date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,29.95,29.96,29.87,29.92,71100.0,15.4411,15.4463,15.3999,15.4256,71100.0
2005-01-03 09:40:00,29.9,29.9,29.71,29.78,46900.0,15.4153,15.4153,15.3174,15.3535,46900.0
2005-01-03 09:50:00,29.78,29.88,29.67,29.83,38200.0,15.3535,15.405,15.2968,15.3792,38200.0
2005-01-03 10:00:00,29.84,29.91,29.73,29.76,29100.0,15.3844,15.4205,15.3277,15.3432,29100.0
2005-01-03 10:10:00,29.77,29.82,29.7,29.78,27800.0,15.3483,15.3741,15.3122,15.3535,27800.0
2005-01-03 10:20:00,29.78,29.84,29.75,29.82,19800.0,15.3535,15.3844,15.338,15.3741,19800.0
2005-01-03 10:30:00,29.82,29.83,29.75,29.77,28300.0,15.3741,15.3792,15.338,15.3483,28300.0
2005-01-03 10:40:00,29.77,29.78,29.74,29.78,25500.0,15.3483,15.3535,15.3328,15.3535,25500.0
2005-01-03 10:50:00,29.78,29.78,29.76,29.78,26500.0,15.3535,15.3535,15.3432,15.3535,26500.0
2005-01-03 11:00:00,29.78,29.78,29.69,29.75,28100.0,15.3535,15.3535,15.3071,15.338,28100.0
2005-01-03 11:10:00,29.75,29.75,29.74,29.75,15500.0,15.338,15.338,15.3328,15.338,15500.0
2005-01-03 11:20:00,29.75,29.8,29.75,29.8,65400.0,15.338,15.3638,15.338,15.3638,65400.0
2005-01-03 11:30:00,29.8,29.86,29.8,29.84,28300.0,15.3638,15.3947,15.3638,15.3844,28300.0
2005-01-03 11:40:00,29.84,29.88,29.84,29.87,37700.0,15.3844,15.405,15.3844,15.3999,37700.0
2005-01-03 11:50:00,29.88,29.89,29.87,29.88,11700.0,15.405,15.4102,15.3999,15.405,11700.0
2005-01-03 12:00:00,29.87,29.87,29.84,29.84,13800.0,15.3999,15.3999,15.3844,15.3844,13800.0
2005-01-03 12:10:00,29.84,29.85,29.77,29.77,17500.0,15.3844,15.3896,15.3483,15.3483,17500.0
2005-01-03 12:20:00,29.78,29.82,29.77,29.8,26500.0,15.3535,15.3741,15.3483,15.3638,26500.0
2005-01-03 12:30:00,29.79,29.83,29.78,29.83,14300.0,15.3586,15.3792,15.3535,15.3792,14300.0
2005-01-03 12:40:00,29.83,29.85,29.8,29.83,6400.0,15.3792,15.3896,15.3638,15.3792,6400.0
2005-01-03 12:50:00,29.84,29.87,29.82,29.84,26500.0,15.3844,15.3999,15.3741,15.3844,26500.0
2005-01-03 13:00:00,29.84,29.86,29.8,29.8,15700.0,15.3844,15.3947,15.3638,15.3638,15700.0
2005-01-03 13:10:00,29.81,29.85,29.81,29.85,11200.0,15.3689,15.3896,15.3689,15.3896,11200.0
2005-01-03 13:20:00,29.85,29.85,29.77,29.79,30300.0,15.3896,15.3896,15.3483,15.3586,30300.0
2005-01-03 13:30:00,29.78,29.83,29.77,29.79,15900.0,15.3535,15.3792,15.3483,15.3586,15900.0
2005-01-03 13:40:00,29.79,29.79,29.75,29.76,8400.0,15.3586,15.3586,15.338,15.3432,8400.0
2005-01-03 13:50:00,29.76,29.78,29.75,29.75,7100.0,15.3432,15.3535,15.338,15.338,7100.0
2005-01-03 14:00:00,29.75,29.78,29.74,29.75,14900.0,15.338,15.3535,15.3328,15.338,14900.0
2005-01-03 14:10:00,29.75,29.78,29.74,29.75,22400.0,15.338,15.3535,15.3328,15.338,22400.0
2005-01-03 14:20:00,29.76,29.79,29.73,29.73,21400.0,15.3432,15.3586,15.3277,15.3277,21400.0
2005-01-03 14:30:00,29.74,29.77,29.74,29.77,44200.0,15.3328,15.3483,15.3328,15.3483,44200.0
2005-01-03 14:40:00,29.76,29.79,29.75,29.76,36500.0,15.3432,15.3586,15.338,15.3432,36500.0
2005-01-03 14:50:00,29.75,29.76,29.74,29.74,26900.0,15.338,15.3432,15.3328,15.3328,26900.0
2005-01-03 15:00:00,29.74,29.76,29.72,29.74,19300.0,15.3328,15.3432,15.3225,15.3328,19300.0
2005-01-03 15:10:00,29.73,29.73,29.66,29.66,26700.0,15.3277,15.3277,15.2916,15.2916,26700.0
2005-01-03 15:20:00,29.67,29.68,29.66,29.67,30900.0,15.2968,15.3019,15.2916,15.2968,30900.0
2005-01-03 15:30:00,29.66,29.67,29.61,29.61,44600.0,15.2916,15.2968,15.2658,15.2658,44600.0
2005-01-03 15:40:00,29.62,29.62,29.54,29.56,79500.0,15.271,15.271,15.2297,15.24,79500.0
2005-01-03 15:50:00,29.57,29.61,29.53,29.53,126400.0,15.2452,15.2658,15.2246,15.2246,126400.0
2005-01-04 09:30:00,29.73,29.79,29.65,29.77,72200.0,15.3277,15.3586,15.2864,15.3483,72200.0
2005-01-04 09:40:00,29.78,29.8,29.77,29.79,31900.0,15.3535,15.3638,15.3483,15.3586,31900.0
2005-01-04 09:50:00,29.78,29.78,29.76,29.77,19500.0,15.3535,15.3535,15.3432,15.3483,19500.0
2005-01-04 10:00:00,29.77,29.78,29.75,29.78,20300.0,15.3483,15.3535,15.338,15.3535,20300.0
2005-01-04 10:10:00,29.77,29.77,29.73,29.74,9800.0,15.3483,15.3483,15.3277,15.3328,9800.0
2005-01-04 10:20:00,29.74,29.75,29.62,29.71,29900.0,15.3328,15.338,15.271,15.3174,29900.0
2005-01-04 10:30:00,29.7,29.75,29.67,29.7,25500.0,15.3122,15.338,15.2968,15.3122,25500.0
2005-01-04 10:40:00,29.71,29.74,29.67,29.69,26000.0,15.3174,15.3328,15.2968,15.3071,26000.0
2005-01-04 10:50:00,29.69,29.7,29.62,29.63,19900.0,15.3071,15.3122,15.271,15.2761,19900.0
2005-01-04 11:00:00,29.63,29.65,29.57,29.61,25800.0,15.2761,15.2864,15.2452,15.2658,25800.0
2005-01-04 11:10:00,29.6,29.68,29.58,29.65,44000.0,15.2607,15.3019,15.2504,15.2864,44000.0
2005-01-04 11:20:00,29.65,29.65,29.61,29.62,25900.0,15.2864,15.2864,15.2658,15.271,25900.0
2005-01-04 11:30:00,29.61,29.65,29.61,29.63,12500.0,15.2658,15.2864,15.2658,15.2761,12500.0
2005-01-04 11:40:00,29.62,29.63,29.56,29.57,24100.0,15.271,15.2761,15.24,15.2452,24100.0
2005-01-04 11:50:00,29.56,29.61,29.56,29.6,22700.0,15.24,15.2658,15.24,15.2607,22700.0
2005-01-04 12:00:00,29.6,29.6,29.55,29.57,17900.0,15.2607,15.2607,15.2349,15.2452,17900.0
2005-01-04 12:10:00,29.57,29.58,29.55,29.57,17200.0,15.2452,15.2504,15.2349,15.2452,17200.0
2005-01-04 12:20:00,29.56,29.6,29.55,29.6,13000.0,15.24,15.2607,15.2349,15.2607,13000.0
2005-01-04 12:30:00,29.59,29.64,29.56,29.59,20200.0,15.2555,15.2813,15.24,15.2555,20200.0
2005-01-04 12:40:00,29.58,29.61,29.57,29.61,14200.0,15.2504,15.2658,15.2452,15.2658,14200.0
2005-01-04 12:50:00,29.6,29.62,29.56,29.57,22000.0,15.2607,15.271,15.24,15.2452,22000.0
2005-01-04 13:00:00,29.57,29.62,29.57,29.6,16700.0,15.2452,15.271,15.2452,15.2607,16700.0
2005-01-04 13:10:00,29.6,29.65,29.6,29.65,11500.0,15.2607,15.2864,15.2607,15.2864,11500.0
2005-01-04 13:20:00,29.65,29.65,29.57,29.61,17700.0,15.2864,15.2864,15.2452,15.2658,17700.0
2005-01-04 13:30:00,29.61,29.61,29.56,29.56,16300.0,15.2658,15.2658,15.24,15.24,16300.0
2005-01-04 13:40:00,29.56,29.56,29.46,29.5,67100.0,15.24,15.24,15.1885,15.2091,67100.0
2005-01-04 13:50:00,29.49,29.55,29.49,29.53,19900.0,15.204,15.2349,15.204,15.2246,19900.0
2005-01-04 14:00:00,29.53,29.54,29.41,29.43,47600.0,15.2246,15.2297,15.1627,15.173,47600.0
2005-01-04 14:10:00,29.43,29.43,29.38,29.38,37400.0,15.173,15.173,15.1472,15.1472,37400.0
2005-01-04 14:20:00,29.38,29.41,29.3,29.31,34100.0,15.1472,15.1627,15.106,15.1112,34100.0
2005-01-04 14:30:00,29.32,29.33,29.28,29.3,32700.0,15.1163,15.1215,15.0957,15.106,32700.0
2005-01-04 14:40:00,29.29,29.32,29.22,29.29,116400.0,15.1008,15.1163,15.0648,15.1008,116400.0
2005-01-04 14:50:00,29.29,29.34,29.25,29.32,33500.0,15.1008,15.1266,15.0802,15.1163,33500.0
2005-01-04 15:00:00,29.32,29.33,29.25,29.26,72200.0,15.1163,15.1215,15.0802,15.0854,72200.0
2005-01-04 15:10:00,29.26,29.3,29.21,29.21,139000.0,15.0854,15.106,15.0596,15.0596,139000.0
2005-01-04 15:20:00,29.22,29.25,29.19,29.22,86000.0,15.0648,15.0802,15.0493,15.0648,86000.0
2005-01-04 15:30:00,29.22,29.26,29.18,29.21,61800.0,15.0648,15.0854,15.0441,15.0596,61800.0
2005-01-04 15:40:00,29.21,29.23,29.17,29.17,73800.0,15.0596,15.0699,15.039,15.039,73800.0
2005-01-04 15:50:00,29.18,29.2,29.17,29.2,89900.0,15.0441,15.0544,15.039,15.0544,89900.0
2005-01-05 09:30:00,29.32,29.32,28.9,28.98,59200.0,15.1163,15.1163,14.8998,14.941,59200.0
2005-01-05 09:40:00,29.12,29.22,28.95,29.21,39400.0,15.0132,15.0648,14.9256,15.0596,39400.0
2005-01-05 09:50:00,29.2,29.22,29.13,29.13,32200.0,15.0544,15.0648,15.0184,15.0184,32200.0
2005-01-05 10:00:00,29.14,29.22,29.13,29.14,44400.0,15.0235,15.0648,15.0184,15.0235,44400.0
2005-01-05 10:10:00,29.15,29.2,29.14,29.15,26000.0,15.0287,15.0544,15.0235,15.0287,26000.0
2005-01-05 10:20:00,29.13,29.19,29.13,29.15,20300.0,15.0184,15.0493,15.0184,15.0287,20300.0
2005-01-05 10:30:00,29.15,29.2,29.14,29.18,79200.0,15.0287,15.0544,15.0235,15.0441,79200.0
2005-01-05 10:40:00,29.17,29.28,29.17,29.23,46400.0,15.039,15.0957,15.039,15.0699,46400.0
2005-01-05 10:50:00,29.23,29.24,29.18,29.18,57700.0,15.0699,15.0751,15.0441,15.0441,57700.0
2005-01-05 11:00:00,29.19,29.2,29.13,29.2,39400.0,15.0493,15.0544,15.0184,15.0544,39400.0
2005-01-05 11:10:00,29.2,29.21,29.17,29.21,30700.0,15.0544,15.0596,15.039,15.0596,30700.0
2005-01-05 11:20:00,29.21,29.22,29.14,29.2,35000.0,15.0596,15.0648,15.0235,15.0544,35000.0
2005-01-05 11:30:00,29.2,29.2,29.16,29.16,28000.0,15.0544,15.0544,15.0338,15.0338,28000.0
2005-01-05 11:40:00,29.16,29.2,29.15,29.2,19300.0,15.0338,15.0544,15.0287,15.0544,19300.0
2005-01-05 11:50:00,29.19,29.19,29.15,29.18,10200.0,15.0493,15.0493,15.0287,15.0441,10200.0
2005-01-05 12:00:00,29.18,29.2,29.14,29.17,20900.0,15.0441,15.0544,15.0235,15.039,20900.0
2005-01-05 12:10:00,29.18,29.19,29.15,29.18,16900.0,15.0441,15.0493,15.0287,15.0441,16900.0
2005-01-05 12:20:00,29.19,29.2,29.15,29.16,28700.0,15.0493,15.0544,15.0287,15.0338,28700.0
2005-01-05 12:30:00,29.16,29.18,29.12,29.12,14600.0,15.0338,15.0441,15.0132,15.0132,14600.0
2005-01-05 12:40:00,29.12,29.18,29.12,29.16,17900.0,15.0132,15.0441,15.0132,15.0338,17900.0
2005-01-05 12:50:00,29.17,29.2,29.14,29.17,20700.0,15.039,15.0544,15.0235,15.039,20700.0
2005-01-05 13:00:00,29.17,29.19,29.14,29.17,38200.0,15.039,15.0493,15.0235,15.039,38200.0
2005-01-05 13:10:00,29.16,29.18,29.13,29.15,29300.0,15.0338,15.0441,15.0184,15.0287,29300.0
2005-01-05 13:20:00,29.16,29.2,29.14,29.14,37700.0,15.0338,15.0544,15.0235,15.0235,37700.0
2005-01-05 13:30:00,29.15,29.19,29.11,29.14,39000.0,15.0287,15.0493,15.008,15.0235,39000.0
2005-01-05 13:40:00,29.16,29.19,29.11,29.14,59100.0,15.0338,15.0493,15.008,15.0235,59100.0
2005-01-05 13:50:00,29.14,29.16,29.09,29.12,21500.0,15.0235,15.0338,14.9977,15.0132,21500.0
2005-01-05 14:00:00,29.12,29.15,29.11,29.13,13400.0,15.0132,15.0287,15.008,15.0184,13400.0
2005-01-05 14:10:00,29.14,29.15,29.11,29.15,22400.0,15.0235,15.0287,15.008,15.0287,22400.0
2005-01-05 14:20:00,29.14,29.15,29.11,29.12,18700.0,15.0235,15.0287,15.008,15.0132,18700.0
2005-01-05 14:30:00,29.12,29.15,29.12,29.12,18700.0,15.0132,15.0287,15.0132,15.0132,18700.0
2005-01-05 14:40:00,29.13,29.14,29.11,29.12,24600.0,15.0184,15.0235,15.008,15.0132,24600.0
2005-01-05 14:50:00,29.13,29.16,29.12,29.13,26200.0,15.0184,15.0338,15.0132,15.0184,26200.0
2005-01-05 15:00:00,29.14,29.18,29.13,29.18,40300.0,15.0235,15.0441,15.0184,15.0441,40300.0
2005-01-05 15:10:00,29.19,29.2,29.14,29.16,52400.0,15.0493,15.0544,15.0235,15.0338,52400.0
2005-01-05 15:20:00,29.16,29.16,29.08,29.09,29500.0,15.0338,15.0338,14.9926,14.9977,29500.0
2005-01-05 15:30:00,29.09,29.12,29.05,29.06,36700.0,14.9977,15.0132,14.9771,14.9823,36700.0
2005-01-05 15:40:00,29.07,29.09,29.05,29.09,49300.0,14.9874,14.9977,14.9771,14.9977,49300.0
2005-01-05 15:50:00,29.09,29.1,28.97,28.98,65100.0,14.9977,15.0029,14.9359,14.941,65100.0
2005-01-06 09:30:00,28.85,28.89,28.74,28.88,48700.0,14.874,14.8946,14.8173,14.8895,48700.0
2005-01-06 09:40:00,28.89,29.07,28.82,28.98,28300.0,14.8946,14.9874,14.8585,14.941,28300.0
2005-01-06 09:50:00,29.0,29.07,28.91,28.97,17800.0,14.9513,14.9874,14.9049,14.9359,17800.0
2005-01-06 10:00:00,28.96,29.0,28.91,28.94,23000.0,14.9307,14.9513,14.9049,14.9204,23000.0
2005-01-06 10:10:00,28.97,29.0,28.94,28.94,22400.0,14.9359,14.9513,14.9204,14.9204,22400.0
2005-01-06 10:20:00,28.94,28.98,28.91,28.95,24000.0,14.9204,14.941,14.9049,14.9256,24000.0
2005-01-06 10:30:00,28.95,28.95,28.85,28.89,12500.0,14.9256,14.9256,14.874,14.8946,12500.0
2005-01-06 10:40:00,28.89,28.91,28.87,28.89,10500.0,14.8946,14.9049,14.8843,14.8946,10500.0
2005-01-06 10:50:00,28.91,28.92,28.83,28.91,15700.0,14.9049,14.9101,14.8637,14.9049,15700.0
2005-01-06 11:00:00,28.92,28.98,28.9,28.98,15700.0,14.9101,14.941,14.8998,14.941,15700.0
2005-01-06 11:10:00,28.98,29.0,28.96,28.98,17200.0,14.941,14.9513,14.9307,14.941,17200.0
2005-01-06 11:20:00,28.99,29.0,28.97,29.0,25200.0,14.9462,14.9513,14.9359,14.9513,25200.0
2005-01-06 11:30:00,29.0,29.04,28.97,28.98,43200.0,14.9513,14.972,14.9359,14.941,43200.0
2005-01-06 11:40:00,28.99,28.99,28.97,28.99,18700.0,14.9462,14.9462,14.9359,14.9462,18700.0
2005-01-06 11:50:00,28.98,28.99,28.93,28.94,17800.0,14.941,14.9462,14.9152,14.9204,17800.0
2005-01-06 12:00:00,28.96,28.98,28.91,28.93,23200.0,14.9307,14.941,14.9049,14.9152,23200.0
2005-01-06 12:10:00,28.93,28.94,28.86,28.89,19000.0,14.9152,14.9204,14.8792,14.8946,19000.0
2005-01-06 12:20:00,28.87,28.92,28.86,28.9,18400.0,14.8843,14.9101,14.8792,14.8998,18400.0
2005-01-06 12:30:00,28.9,28.9,28.86,28.88,6900.0,14.8998,14.8998,14.8792,14.8895,6900.0
2005-01-06 12:40:00,28.89,28.89,28.78,28.79,95300.0,14.8946,14.8946,14.8379,14.8431,95300.0
2005-01-06 12:50:00,28.8,28.85,28.8,28.8,16600.0,14.8482,14.874,14.8482,14.8482,16600.0
2005-01-06 13:00:00,28.81,28.86,28.81,28.85,19200.0,14.8534,14.8792,14.8534,14.874,19200.0
2005-01-06 13:10:00,28.85,28.88,28.85,28.88,23000.0,14.874,14.8895,14.874,14.8895,23000.0
2005-01-06 13:20:00,28.88,28.94,28.86,28.9,32700.0,14.8895,14.9204,14.8792,14.8998,32700.0
2005-01-06 13:30:00,28.89,28.91,28.89,28.91,11000.0,14.8946,14.9049,14.8946,14.9049,11000.0
2005-01-06 13:40:00,28.91,28.92,28.87,28.89,24800.0,14.9049,14.9101,14.8843,14.8946,24800.0
2005-01-06 13:50:00,28.89,28.92,28.8,28.83,48800.0,14.8946,14.9101,14.8482,14.8637,48800.0
2005-01-06 14:00:00,28.82,28.88,28.82,28.84,38300.0,14.8585,14.8895,14.8585,14.8688,38300.0
2005-01-06 14:10:00,28.84,28.89,28.81,28.86,33800.0,14.8688,14.8946,14.8534,14.8792,33800.0
2005-01-06 14:20:00,28.87,28.92,28.86,28.86,14300.0,14.8843,14.9101,14.8792,14.8792,14300.0
2005-01-06 14:30:00,28.87,28.9,28.85,28.87,26600.0,14.8843,14.8998,14.874,14.8843,26600.0
2005-01-06 14:40:00,28.87,28.9,28.84,28.84,33800.0,14.8843,14.8998,14.8688,14.8688,33800.0
2005-01-06 14:50:00,28.85,28.87,28.78,28.81,29600.0,14.874,14.8843,14.8379,14.8534,29600.0
2005-01-06 15:00:00,28.81,28.86,28.78,28.83,33600.0,14.8534,14.8792,14.8379,14.8637,33600.0
2005-01-06 15:10:00,28.84,28.85,28.79,28.79,26500.0,14.8688,14.874,14.8431,14.8431,26500.0
2005-01-06 15:20:00,28.81,28.81,28.79,28.79,44100.0,14.8534,14.8534,14.8431,14.8431,44100.0
2005-01-06 15:30:00,28.8,28.82,28.79,28.82,54300.0,14.8482,14.8585,14.8431,14.8585,54300.0
2005-01-06 15:40:00,28.81,28.85,28.79,28.79,76800.0,14.8534,14.874,14.8431,14.8431,76800.0
2005-01-06 15:50:00,28.8,28.84,28.77,28.78,106600.0,14.8482,14.8688,14.8328,14.8379,106600.0
2005-01-07 09:30:00,28.8,28.83,28.73,28.79,59800.0,14.8482,14.8637,14.8121,14.8431,59800.0
2005-01-07 09:40:00,28.77,28.83,28.77,28.82,49300.0,14.8328,14.8637,14.8328,14.8585,49300.0
2005-01-07 09:50:00,28.83,28.83,28.7,28.74,86500.0,14.8637,14.8637,14.7967,14.8173,86500.0
2005-01-07 10:00:00,28.74,28.75,28.72,28.75,86100.0,14.8173,14.8224,14.807,14.8224,86100.0
2005-01-07 10:10:00,28.75,28.85,28.72,28.81,63400.0,14.8224,14.874,14.807,14.8534,63400.0
2005-01-07 10:20:00,28.81,28.81,28.74,28.77,54100.0,14.8534,14.8534,14.8173,14.8328,54100.0
2005-01-07 10:30:00,28.77,28.78,28.67,28.7,64800.0,14.8328,14.8379,14.7812,14.7967,64800.0
2005-01-07 10:40:00,28.69,28.73,28.65,28.66,48900.0,14.7915,14.8121,14.7709,14.776,48900.0
2005-01-07 10:50:00,28.72,28.76,28.7,28.71,20600.0,14.807,14.8276,14.7967,14.8018,20600.0
2005-01-07 11:00:00,28.71,28.78,28.67,28.76,41900.0,14.8018,14.8379,14.7812,14.8276,41900.0
2005-01-07 11:10:00,28.78,28.81,28.72,28.79,48500.0,14.8379,14.8534,14.807,14.8431,48500.0
2005-01-07 11:20:00,28.79,28.88,28.79,28.8,37100.0,14.8431,14.8895,14.8431,14.8482,37100.0
2005-01-07 11:30:00,28.82,28.88,28.82,28.85,34300.0,14.8585,14.8895,14.8585,14.874,34300.0
2005-01-07 11:40:00,28.86,28.89,28.79,28.79,52500.0,14.8792,14.8946,14.8431,14.8431,52500.0
2005-01-07 11:50:00,28.79,28.81,28.78,28.81,12000.0,14.8431,14.8534,14.8379,14.8534,12000.0
2005-01-07 12:00:00,28.8,28.82,28.76,28.8,31600.0,14.8482,14.8585,14.8276,14.8482,31600.0
2005-01-07 12:10:00,28.8,28.81,28.76,28.76,28900.0,14.8482,14.8534,14.8276,14.8276,28900.0
2005-01-07 12:20:00,28.79,28.8,28.76,28.8,26400.0,14.8431,14.8482,14.8276,14.8482,26400.0
2005-01-07 12:30:00,28.8,28.8,28.73,28.74,87400.0,14.8482,14.8482,14.8121,14.8173,87400.0
2005-01-07 12:40:00,28.74,28.77,28.73,28.77,66700.0,14.8173,14.8328,14.8121,14.8328,66700.0
2005-01-07 12:50:00,28.77,28.8,28.74,28.79,32400.0,14.8328,14.8482,14.8173,14.8431,32400.0
2005-01-07 13:00:00,28.78,28.81,28.75,28.75,58900.0,14.8379,14.8534,14.8224,14.8224,58900.0
2005-01-07 13:10:00,28.76,28.76,28.74,28.75,22300.0,14.8276,14.8276,14.8173,14.8224,22300.0
2005-01-07 13:20:00,28.75,28.75,28.73,28.74,39300.0,14.8224,14.8224,14.8121,14.8173,39300.0
2005-01-07 13:30:00,28.74,28.75,28.74,28.74,61300.0,14.8173,14.8224,14.8173,14.8173,61300.0
2005-01-07 13:40:00,28.74,28.8,28.73,28.79,43900.0,14.8173,14.8482,14.8121,14.8431,43900.0
2005-01-07 13:50:00,28.79,28.8,28.76,28.79,28200.0,14.8431,14.8482,14.8276,14.8431,28200.0
2005-01-07 14:00:00,28.79,28.8,28.74,28.75,50700.0,14.8431,14.8482,14.8173,14.8224,50700.0
2005-01-07 14:10:00,28.74,28.75,28.73,28.74,16600.0,14.8173,14.8224,14.8121,14.8173,16600.0
2005-01-07 14:20:00,28.75,28.75,28.73,28.74,28300.0,14.8224,14.8224,14.8121,14.8173,28300.0
2005-01-07 14:30:00,28.75,28.76,28.71,28.73,41400.0,14.8224,14.8276,14.8018,14.8121,41400.0
2005-01-07 14:40:00,28.74,28.75,28.7,28.73,49700.0,14.8173,14.8224,14.7967,14.8121,49700.0
2005-01-07 14:50:00,28.72,28.75,28.66,28.71,68500.0,14.807,14.8224,14.776,14.8018,68500.0
2005-01-07 15:00:00,28.71,28.76,28.71,28.73,37300.0,14.8018,14.8276,14.8018,14.8121,37300.0
2005-01-07 15:10:00,28.74,28.76,28.72,28.74,40400.0,14.8173,14.8276,14.807,14.8173,40400.0
2005-01-07 15:20:00,28.74,28.75,28.71,28.71,43300.0,14.8173,14.8224,14.8018,14.8018,43300.0
2005-01-07 15:30:00,28.72,28.74,28.66,28.67,82300.0,14.807,14.8173,14.776,14.7812,82300.0
2005-01-07 15:40:00,28.68,28.72,28.67,28.68,49700.0,14.7864,14.807,14.7812,14.7864,49700.0
2005-01-07 15:50:00,28.68,28.69,28.61,28.68,143800.0,14.7864,14.7915,14.7503,14.7864,143800.0
2005-01-10 09:30:00,28.73,28.78,28.7,28.77,86700.0,14.8121,14.8379,14.7967,14.8328,86700.0
2005-01-10 09:40:00,28.76,28.8,28.71,28.76,63500.0,14.8276,14.8482,14.8018,14.8276,63500.0
2005-01-10 09:50:00,28.75,28.85,28.74,28.76,53400.0,14.8224,14.874,14.8173,14.8276,53400.0
2005-01-10 10:00:00,28.77,28.78,28.69,28.72,71100.0,14.8328,14.8379,14.7915,14.807,71100.0
2005-01-10 10:10:00,28.71,28.75,28.68,28.71,30200.0,14.8018,14.8224,14.7864,14.8018,30200.0
2005-01-10 10:20:00,28.73,28.75,28.7,28.74,20400.0,14.8121,14.8224,14.7967,14.8173,20400.0
2005-01-10 10:30:00,28.75,28.75,28.7,28.72,50000.0,14.8224,14.8224,14.7967,14.807,50000.0
2005-01-10 10:40:00,28.72,28.73,28.7,28.71,17200.0,14.807,14.8121,14.7967,14.8018,17200.0
2005-01-10 10:50:00,28.72,28.72,28.68,28.69,33700.0,14.807,14.807,14.7864,14.7915,33700.0
2005-01-10 11:00:00,28.69,28.74,28.69,28.72,24200.0,14.7915,14.8173,14.7915,14.807,24200.0
2005-01-10 11:10:00,28.73,28.76,28.7,28.75,36200.0,14.8121,14.8276,14.7967,14.8224,36200.0
2005-01-10 11:20:00,28.76,28.77,28.7,28.75,43900.0,14.8276,14.8328,14.7967,14.8224,43900.0
2005-01-10 11:30:00,28.76,28.78,28.73,28.74,23500.0,14.8276,14.8379,14.8121,14.8173,23500.0
2005-01-10 11:40:00,28.75,28.79,28.72,28.75,53000.0,14.8224,14.8431,14.807,14.8224,53000.0
2005-01-10 11:50:00,28.75,28.77,28.73,28.74,29000.0,14.8224,14.8328,14.8121,14.8173,29000.0
2005-01-10 12:00:00,28.73,28.76,28.7,28.7,21800.0,14.8121,14.8276,14.7967,14.7967,21800.0
2005-01-10 12:10:00,28.7,28.71,28.67,28.68,20400.0,14.7967,14.8018,14.7812,14.7864,20400.0
2005-01-10 12:20:00,28.68,28.74,28.67,28.7,16800.0,14.7864,14.8173,14.7812,14.7967,16800.0
2005-01-10 12:30:00,28.69,28.74,28.68,28.71,26700.0,14.7915,14.8173,14.7864,14.8018,26700.0
2005-01-10 12:40:00,28.71,28.73,28.69,28.71,51200.0,14.8018,14.8121,14.7915,14.8018,51200.0
2005-01-10 12:50:00,28.71,28.74,28.69,28.73,24900.0,14.8018,14.8173,14.7915,14.8121,24900.0
2005-01-10 13:00:00,28.73,28.73,28.67,28.69,33500.0,14.8121,14.8121,14.7812,14.7915,33500.0
2005-01-10 13:10:00,28.68,28.74,28.67,28.7,34900.0,14.7864,14.8173,14.7812,14.7967,34900.0
2005-01-10 13:20:00,28.7,28.71,28.68,28.68,35700.0,14.7967,14.8018,14.7864,14.7864,35700.0
2005-01-10 13:30:00,28.69,28.7,28.64,28.67,40100.0,14.7915,14.7967,14.7657,14.7812,40100.0
2005-01-10 13:40:00,28.65,28.69,28.64,28.69,17800.0,14.7709,14.7915,14.7657,14.7915,17800.0
2005-01-10 13:50:00,28.68,28.72,28.67,28.72,34400.0,14.7864,14.807,14.7812,14.807,34400.0
2005-01-10 14:00:00,28.71,28.74,28.67,28.7,53800.0,14.8018,14.8173,14.7812,14.7967,53800.0
2005-01-10 14:10:00,28.7,28.72,28.67,28.71,29600.0,14.7967,14.807,14.7812,14.8018,29600.0
2005-01-10 14:20:00,28.71,28.73,28.69,28.71,46000.0,14.8018,14.8121,14.7915,14.8018,46000.0
2005-01-10 14:30:00,28.7,28.72,28.69,28.7,37300.0,14.7967,14.807,14.7915,14.7967,37300.0
2005-01-10 14:40:00,28.71,28.74,28.7,28.74,79800.0,14.8018,14.8173,14.7967,14.8173,79800.0
2005-01-10 14:50:00,28.74,28.74,28.69,28.69,49400.0,14.8173,14.8173,14.7915,14.7915,49400.0
2005-01-10 15:00:00,28.69,28.72,28.65,28.69,35700.0,14.7915,14.807,14.7709,14.7915,35700.0
2005-01-10 15:10:00,28.68,28.7,28.64,28.66,45700.0,14.7864,14.7967,14.7657,14.776,45700.0
2005-01-10 15:20:00,28.66,28.7,28.62,28.67,62200.0,14.776,14.7967,14.7554,14.7812,62200.0
2005-01-10 15:30:00,28.67,28.67,28.55,28.56,82600.0,14.7812,14.7812,14.7193,14.7245,82600.0
2005-01-10 15:40:00,28.56,28.6,28.55,28.56,109100.0,14.7245,14.7451,14.7193,14.7245,109100.0
2005-01-10 15:50:00,28.56,28.57,28.49,28.57,233100.0,14.7245,14.7296,14.6884,14.7296,233100.0
2005-01-11 09:30:00,28.65,28.66,28.48,28.5,47000.0,14.7709,14.776,14.6832,14.6935,47000.0
2005-01-11 09:40:00,28.5,28.5,28.42,28.46,29500.0,14.6935,14.6935,14.6523,14.6729,29500.0
2005-01-11 09:50:00,28.46,28.56,28.46,28.53,43500.0,14.6729,14.7245,14.6729,14.709,43500.0
2005-01-11 10:00:00,28.53,28.53,28.47,28.47,69300.0,14.709,14.709,14.6781,14.6781,69300.0
2005-01-11 10:10:00,28.46,28.56,28.44,28.53,61800.0,14.6729,14.7245,14.6626,14.709,61800.0
2005-01-11 10:20:00,28.54,28.6,28.54,28.57,38500.0,14.7142,14.7451,14.7142,14.7296,38500.0
2005-01-11 10:30:00,28.57,28.59,28.53,28.59,143100.0,14.7296,14.74,14.709,14.74,143100.0
2005-01-11 10:40:00,28.57,28.59,28.54,28.56,24800.0,14.7296,14.74,14.7142,14.7245,24800.0
2005-01-11 10:50:00,28.57,28.58,28.55,28.56,24600.0,14.7296,14.7348,14.7193,14.7245,24600.0
2005-01-11 11:00:00,28.56,28.58,28.54,28.57,27000.0,14.7245,14.7348,14.7142,14.7296,27000.0
2005-01-11 11:10:00,28.56,28.58,28.53,28.53,32200.0,14.7245,14.7348,14.709,14.709,32200.0
2005-01-11 11:20:00,28.54,28.59,28.53,28.57,19400.0,14.7142,14.74,14.709,14.7296,19400.0
2005-01-11 11:30:00,28.56,28.6,28.55,28.58,31000.0,14.7245,14.7451,14.7193,14.7348,31000.0
2005-01-11 11:40:00,28.58,28.59,28.54,28.54,25700.0,14.7348,14.74,14.7142,14.7142,25700.0
2005-01-11 11:50:00,28.55,28.57,28.51,28.56,54000.0,14.7193,14.7296,14.6987,14.7245,54000.0
2005-01-11 12:00:00,28.56,28.56,28.53,28.55,29000.0,14.7245,14.7245,14.709,14.7193,29000.0
2005-01-11 12:10:00,28.55,28.57,28.53,28.55,40100.0,14.7193,14.7296,14.709,14.7193,40100.0
2005-01-11 12:20:00,28.55,28.59,28.54,28.55,27300.0,14.7193,14.74,14.7142,14.7193,27300.0
2005-01-11 12:30:00,28.56,28.57,28.52,28.53,27800.0,14.7245,14.7296,14.7039,14.709,27800.0
2005-01-11 12:40:00,28.54,28.57,28.51,28.53,82100.0,14.7142,14.7296,14.6987,14.709,82100.0
2005-01-11 12:50:00,28.53,28.57,28.53,28.56,16800.0,14.709,14.7296,14.709,14.7245,16800.0
2005-01-11 13:00:00,28.56,28.58,28.5,28.57,45900.0,14.7245,14.7348,14.6935,14.7296,45900.0
2005-01-11 13:10:00,28.57,28.57,28.51,28.54,22700.0,14.7296,14.7296,14.6987,14.7142,22700.0
2005-01-11 13:20:00,28.56,28.59,28.55,28.58,12000.0,14.7245,14.74,14.7193,14.7348,12000.0
2005-01-11 13:30:00,28.58,28.58,28.54,28.54,14300.0,14.7348,14.7348,14.7142,14.7142,14300.0
2005-01-11 13:40:00,28.56,28.58,28.54,28.58,16900.0,14.7245,14.7348,14.7142,14.7348,16900.0
2005-01-11 13:50:00,28.58,28.67,28.58,28.66,38900.0,14.7348,14.7812,14.7348,14.776,38900.0
2005-01-11 14:00:00,28.67,28.74,28.66,28.73,62000.0,14.7812,14.8173,14.776,14.8121,62000.0
2005-01-11 14:10:00,28.73,28.75,28.72,28.75,32900.0,14.8121,14.8224,14.807,14.8224,32900.0
2005-01-11 14:20:00,28.75,28.76,28.7,28.7,11300.0,14.8224,14.8276,14.7967,14.7967,11300.0
2005-01-11 14:30:00,28.7,28.73,28.68,28.68,19500.0,14.7967,14.8121,14.7864,14.7864,19500.0
2005-01-11 14:40:00,28.68,28.7,28.67,28.68,9400.0,14.7864,14.7967,14.7812,14.7864,9400.0
2005-01-11 14:50:00,28.69,28.69,28.61,28.62,12500.0,14.7915,14.7915,14.7503,14.7554,12500.0
2005-01-11 15:00:00,28.61,28.67,28.61,28.67,35200.0,14.7503,14.7812,14.7503,14.7812,35200.0
2005-01-11 15:10:00,28.67,28.69,28.66,28.68,20300.0,14.7812,14.7915,14.776,14.7864,20300.0
2005-01-11 15:20:00,28.68,28.69,28.66,28.69,30400.0,14.7864,14.7915,14.776,14.7915,30400.0
2005-01-11 15:30:00,28.69,28.74,28.63,28.67,46900.0,14.7915,14.8173,14.7606,14.7812,46900.0
2005-01-11 15:40:00,28.66,28.76,28.66,28.76,110200.0,14.776,14.8276,14.776,14.8276,110200.0
2005-01-11 15:50:00,28.75,28.75,28.69,28.74,146300.0,14.8224,14.8224,14.7915,14.8173,146300.0
2005-01-12 09:30:00,28.75,28.88,28.75,28.84,148500.0,14.8224,14.8895,14.8224,14.8688,148500.0
2005-01-12 09:40:00,28.84,28.86,28.82,28.83,82800.0,14.8688,14.8792,14.8585,14.8637,82800.0
2005-01-12 09:50:00,28.82,28.82,28.73,28.75,40100.0,14.8585,14.8585,14.8121,14.8224,40100.0
2005-01-12 10:00:00,28.76,28.85,28.76,28.85,104400.0,14.8276,14.874,14.8276,14.874,104400.0
2005-01-12 10:10:00,28.85,28.88,28.8,28.8,112900.0,14.874,14.8895,14.8482,14.8482,112900.0
2005-01-12 10:20:00,28.8,28.86,28.8,28.84,62800.0,14.8482,14.8792,14.8482,14.8688,62800.0
2005-01-12 10:30:00,28.84,28.88,28.81,28.82,65100.0,14.8688,14.8895,14.8534,14.8585,65100.0
2005-01-12 10:40:00,28.82,28.87,28.82,28.86,84500.0,14.8585,14.8843,14.8585,14.8792,84500.0
2005-01-12 10:50:00,28.86,28.89,28.82,28.86,46500.0,14.8792,14.8946,14.8585,14.8792,46500.0
2005-01-12 11:00:00,28.86,28.9,28.85,28.87,24300.0,14.8792,14.8998,14.874,14.8843,24300.0
2005-01-12 11:10:00,28.87,28.9,28.87,28.87,15800.0,14.8843,14.8998,14.8843,14.8843,15800.0
2005-01-12 11:20:00,28.88,28.9,28.86,28.89,44300.0,14.8895,14.8998,14.8792,14.8946,44300.0
2005-01-12 11:30:00,28.9,29.03,28.9,29.03,63900.0,14.8998,14.9668,14.8998,14.9668,63900.0
2005-01-12 11:40:00,29.03,29.06,28.99,28.99,54500.0,14.9668,14.9823,14.9462,14.9462,54500.0
2005-01-12 11:50:00,28.99,28.99,28.94,28.94,39900.0,14.9462,14.9462,14.9204,14.9204,39900.0
2005-01-12 12:00:00,28.95,28.95,28.9,28.93,52800.0,14.9256,14.9256,14.8998,14.9152,52800.0
2005-01-12 12:10:00,28.93,28.99,28.89,28.97,46100.0,14.9152,14.9462,14.8946,14.9359,46100.0
2005-01-12 12:20:00,28.97,28.99,28.96,28.98,73100.0,14.9359,14.9462,14.9307,14.941,73100.0
2005-01-12 12:30:00,28.97,28.98,28.95,28.95,58300.0,14.9359,14.941,14.9256,14.9256,58300.0
2005-01-12 12:40:00,28.96,28.97,28.95,28.96,23600.0,14.9307,14.9359,14.9256,14.9307,23600.0
2005-01-12 12:50:00,28.95,28.96,28.93,28.94,29800.0,14.9256,14.9307,14.9152,14.9204,29800.0
2005-01-12 13:00:00,28.95,28.97,28.94,28.97,48200.0,14.9256,14.9359,14.9204,14.9359,48200.0
2005-01-12 13:10:00,28.96,28.97,28.95,28.96,42100.0,14.9307,14.9359,14.9256,14.9307,42100.0
2005-01-12 13:20:00,28.97,29.0,28.95,28.98,45000.0,14.9359,14.9513,14.9256,14.941,45000.0
2005-01-12 13:30:00,28.98,29.05,28.96,29.05,180300.0,14.941,14.9771,14.9307,14.9771,180300.0
2005-01-12 13:40:00,29.05,29.06,29.01,29.03,32600.0,14.9771,14.9823,14.9565,14.9668,32600.0
2005-01-12 13:50:00,29.03,29.1,29.02,29.08,37000.0,14.9668,15.0029,14.9616,14.9926,37000.0
2005-01-12 14:00:00,29.08,29.11,29.06,29.08,18200.0,14.9926,15.008,14.9823,14.9926,18200.0
2005-01-12 14:10:00,29.08,29.09,29.04,29.06,31300.0,14.9926,14.9977,14.972,14.9823,31300.0
2005-01-12 14:20:00,29.06,29.11,29.06,29.1,30400.0,14.9823,15.008,14.9823,15.0029,30400.0
2005-01-12 14:30:00,29.1,29.16,29.09,29.13,39400.0,15.0029,15.0338,14.9977,15.0184,39400.0
2005-01-12 14:40:00,29.12,29.16,29.1,29.14,23300.0,15.0132,15.0338,15.0029,15.0235,23300.0
2005-01-12 14:50:00,29.14,29.19,29.14,29.17,56000.0,15.0235,15.0493,15.0235,15.039,56000.0
2005-01-12 15:00:00,29.17,29.2,29.15,29.16,70300.0,15.039,15.0544,15.0287,15.0338,70300.0
2005-01-12 15:10:00,29.16,29.2,29.16,29.17,66300.0,15.0338,15.0544,15.0338,15.039,66300.0
2005-01-12 15:20:00,29.17,29.25,29.15,29.23,80900.0,15.039,15.0802,15.0287,15.0699,80900.0
2005-01-12 15:30:00,29.23,29.25,29.17,29.25,99100.0,15.0699,15.0802,15.039,15.0802,99100.0
2005-01-12 15:40:00,29.25,29.28,29.19,29.22,79200.0,15.0802,15.0957,15.0493,15.0648,79200.0
2005-01-12 15:50:00,29.22,29.28,29.21,29.25,257800.0,15.0648,15.0957,15.0596,15.0802,257800.0
2005-01-13 09:30:00,29.43,29.66,29.33,29.35,84700.0,15.173,15.2916,15.1215,15.1318,84700.0
2005-01-13 09:40:00,29.33,29.36,29.3,29.3,102400.0,15.1215,15.1369,15.106,15.106,102400.0
2005-01-13 09:50:00,29.31,29.31,29.14,29.2,84800.0,15.1112,15.1112,15.0235,15.0544,84800.0
2005-01-13 10:00:00,29.2,29.28,29.15,29.2,107600.0,15.0544,15.0957,15.0287,15.0544,107600.0
2005-01-13 10:10:00,29.19,29.22,29.15,29.18,55700.0,15.0493,15.0648,15.0287,15.0441,55700.0
2005-01-13 10:20:00,29.17,29.2,29.06,29.08,58800.0,15.039,15.0544,14.9823,14.9926,58800.0
2005-01-13 10:30:00,29.07,29.12,29.03,29.08,42800.0,14.9874,15.0132,14.9668,14.9926,42800.0
2005-01-13 10:40:00,29.08,29.11,29.07,29.11,47300.0,14.9926,15.008,14.9874,15.008,47300.0
2005-01-13 10:50:00,29.11,29.2,29.11,29.2,54300.0,15.008,15.0544,15.008,15.0544,54300.0
2005-01-13 11:00:00,29.21,29.26,29.17,29.25,48300.0,15.0596,15.0854,15.039,15.0802,48300.0
2005-01-13 11:10:00,29.25,29.37,29.23,29.35,68800.0,15.0802,15.1421,15.0699,15.1318,68800.0
2005-01-13 11:20:00,29.33,29.38,29.25,29.38,126400.0,15.1215,15.1472,15.0802,15.1472,126400.0
2005-01-13 11:30:00,29.37,29.43,29.35,29.4,38900.0,15.1421,15.173,15.1318,15.1576,38900.0
2005-01-13 11:40:00,29.4,29.41,29.39,29.41,30700.0,15.1576,15.1627,15.1524,15.1627,30700.0
2005-01-13 11:50:00,29.41,29.43,29.39,29.43,59700.0,15.1627,15.173,15.1524,15.173,59700.0
2005-01-13 12:00:00,29.43,29.46,29.43,29.43,15300.0,15.173,15.1885,15.173,15.173,15300.0
2005-01-13 12:10:00,29.44,29.44,29.35,29.39,98200.0,15.1782,15.1782,15.1318,15.1524,98200.0
2005-01-13 12:20:00,29.38,29.42,29.38,29.41,54500.0,15.1472,15.1679,15.1472,15.1627,54500.0
2005-01-13 12:30:00,29.41,29.43,29.39,29.4,41200.0,15.1627,15.173,15.1524,15.1576,41200.0
2005-01-13 12:40:00,29.4,29.42,29.38,29.4,37100.0,15.1576,15.1679,15.1472,15.1576,37100.0
2005-01-13 12:50:00,29.4,29.41,29.4,29.4,14800.0,15.1576,15.1627,15.1576,15.1576,14800.0
2005-01-13 13:00:00,29.4,29.41,29.4,29.4,17600.0,15.1576,15.1627,15.1576,15.1576,17600.0
2005-01-13 13:10:00,29.4,29.41,29.39,29.39,28300.0,15.1576,15.1627,15.1524,15.1524,28300.0
2005-01-13 13:20:00,29.39,29.41,29.39,29.41,38600.0,15.1524,15.1627,15.1524,15.1627,38600.0
2005-01-13 13:30:00,29.41,29.41,29.39,29.41,54000.0,15.1627,15.1627,15.1524,15.1627,54000.0
2005-01-13 13:40:00,29.42,29.44,29.36,29.36,40400.0,15.1679,15.1782,15.1369,15.1369,40400.0
2005-01-13 13:50:00,29.36,29.41,29.36,29.36,24200.0,15.1369,15.1627,15.1369,15.1369,24200.0
2005-01-13 14:00:00,29.36,29.37,29.35,29.36,11100.0,15.1369,15.1421,15.1318,15.1369,11100.0
2005-01-13 14:10:00,29.36,29.43,29.35,29.43,35300.0,15.1369,15.173,15.1318,15.173,35300.0
2005-01-13 14:20:00,29.43,29.45,29.43,29.44,40700.0,15.173,15.1833,15.173,15.1782,40700.0
2005-01-13 14:30:00,29.44,29.49,29.44,29.48,59000.0,15.1782,15.204,15.1782,15.1988,59000.0
2005-01-13 14:40:00,29.48,29.49,29.46,29.49,46800.0,15.1988,15.204,15.1885,15.204,46800.0
2005-01-13 14:50:00,29.49,29.49,29.46,29.47,41000.0,15.204,15.204,15.1885,15.1936,41000.0
2005-01-13 15:00:00,29.47,29.5,29.46,29.48,42000.0,15.1936,15.2091,15.1885,15.1988,42000.0
2005-01-13 15:10:00,29.48,29.5,29.45,29.46,84300.0,15.1988,15.2091,15.1833,15.1885,84300.0
2005-01-13 15:20:00,29.46,29.46,29.39,29.4,83600.0,15.1885,15.1885,15.1524,15.1576,83600.0
2005-01-13 15:30:00,29.45,29.45,29.36,29.4,106700.0,15.1833,15.1833,15.1369,15.1576,106700.0
2005-01-13 15:40:00,29.39,29.41,29.28,29.33,75700.0,15.1524,15.1627,15.0957,15.1215,75700.0
2005-01-13 15:50:00,29.33,29.38,29.29,29.34,104700.0,15.1215,15.1472,15.1008,15.1266,104700.0
2005-01-14 09:30:00,29.37,29.43,29.16,29.2,40100.0,15.1421,15.173,15.0338,15.0544,40100.0
2005-01-14 09:40:00,29.18,29.26,29.15,29.22,40800.0,15.0441,15.0854,15.0287,15.0648,40800.0
2005-01-14 09:50:00,29.23,29.3,29.21,29.25,36000.0,15.0699,15.106,15.0596,15.0802,36000.0
2005-01-14 10:00:00,29.26,29.28,29.2,29.25,40800.0,15.0854,15.0957,15.0544,15.0802,40800.0
2005-01-14 10:10:00,29.24,29.35,29.21,29.3,41800.0,15.0751,15.1318,15.0596,15.106,41800.0
2005-01-14 10:20:00,29.3,29.36,29.26,29.36,28100.0,15.106,15.1369,15.0854,15.1369,28100.0
2005-01-14 10:30:00,29.36,29.4,29.29,29.4,31300.0,15.1369,15.1576,15.1008,15.1576,31300.0
2005-01-14 10:40:00,29.39,29.4,29.35,29.36,15300.0,15.1524,15.1576,15.1318,15.1369,15300.0
2005-01-14 10:50:00,29.36,29.37,29.19,29.2,53000.0,15.1369,15.1421,15.0493,15.0544,53000.0
2005-01-14 11:00:00,29.2,29.28,29.18,29.27,55800.0,15.0544,15.0957,15.0441,15.0905,55800.0
2005-01-14 11:10:00,29.27,29.27,29.25,29.26,19200.0,15.0905,15.0905,15.0802,15.0854,19200.0
2005-01-14 11:20:00,29.26,29.29,29.25,29.26,77800.0,15.0854,15.1008,15.0802,15.0854,77800.0
2005-01-14 11:30:00,29.25,29.26,29.17,29.18,44500.0,15.0802,15.0854,15.039,15.0441,44500.0
2005-01-14 11:40:00,29.17,29.17,29.1,29.13,40500.0,15.039,15.039,15.0029,15.0184,40500.0
2005-01-14 11:50:00,29.13,29.21,29.13,29.2,33900.0,15.0184,15.0596,15.0184,15.0544,33900.0
2005-01-14 12:00:00,29.21,29.26,29.19,29.23,96000.0,15.0596,15.0854,15.0493,15.0699,96000.0
2005-01-14 12:10:00,29.23,29.25,29.22,29.25,20900.0,15.0699,15.0802,15.0648,15.0802,20900.0
2005-01-14 12:20:00,29.25,29.35,29.25,29.34,22300.0,15.0802,15.1318,15.0802,15.1266,22300.0
2005-01-14 12:30:00,29.35,29.42,29.34,29.39,47600.0,15.1318,15.1679,15.1266,15.1524,47600.0
2005-01-14 12:40:00,29.4,29.41,29.36,29.4,26100.0,15.1576,15.1627,15.1369,15.1576,26100.0
2005-01-14 12:50:00,29.39,29.4,29.36,29.37,19600.0,15.1524,15.1576,15.1369,15.1421,19600.0
2005-01-14 13:00:00,29.37,29.39,29.34,29.34,29200.0,15.1421,15.1524,15.1266,15.1266,29200.0
2005-01-14 13:10:00,29.35,29.35,29.33,29.34,39400.0,15.1318,15.1318,15.1215,15.1266,39400.0
2005-01-14 13:20:00,29.35,29.37,29.34,29.37,18600.0,15.1318,15.1421,15.1266,15.1421,18600.0
2005-01-14 13:30:00,29.37,29.37,29.33,29.35,24700.0,15.1421,15.1421,15.1215,15.1318,24700.0
2005-01-14 13:40:00,29.34,29.35,29.32,29.35,34400.0,15.1266,15.1318,15.1163,15.1318,34400.0
2005-01-14 13:50:00,29.36,29.37,29.35,29.35,13000.0,15.1369,15.1421,15.1318,15.1318,13000.0
2005-01-14 14:00:00,29.35,29.36,29.33,29.34,38800.0,15.1318,15.1369,15.1215,15.1266,38800.0
2005-01-14 14:10:00,29.35,29.35,29.3,29.34,22700.0,15.1318,15.1318,15.106,15.1266,22700.0
2005-01-14 14:20:00,29.33,29.36,29.33,29.35,48600.0,15.1215,15.1369,15.1215,15.1318,48600.0
2005-01-14 14:30:00,29.36,29.36,29.28,29.3,29500.0,15.1369,15.1369,15.0957,15.106,29500.0
2005-01-14 14:40:00,29.3,29.35,29.29,29.31,34500.0,15.106,15.1318,15.1008,15.1112,34500.0
2005-01-14 14:50:00,29.31,29.37,29.29,29.32,40800.0,15.1112,15.1421,15.1008,15.1163,40800.0
2005-01-14 15:00:00,29.31,29.32,29.3,29.31,25100.0,15.1112,15.1163,15.106,15.1112,25100.0
2005-01-14 15:10:00,29.31,29.34,29.3,29.33,29100.0,15.1112,15.1266,15.106,15.1215,29100.0
2005-01-14 15:20:00,29.33,29.35,29.31,29.31,52300.0,15.1215,15.1318,15.1112,15.1112,52300.0
2005-01-14 15:30:00,29.31,29.32,29.26,29.28,50000.0,15.1112,15.1163,15.0854,15.0957,50000.0
2005-01-14 15:40:00,29.28,29.31,29.28,29.29,48000.0,15.0957,15.1112,15.0957,15.1008,48000.0
2005-01-14 15:50:00,29.3,29.3,29.26,29.28,65000.0,15.106,15.106,15.0854,15.0957,65000.0
2005-01-18 09:30:00,29.27,29.27,28.85,29.03,62900.0,15.0905,15.0905,14.874,14.9668,62900.0
2005-01-18 09:40:00,29.05,29.06,28.9,28.9,27500.0,14.9771,14.9823,14.8998,14.8998,27500.0
2005-01-18 09:50:00,28.87,28.97,28.83,28.91,53700.0,14.8843,14.9359,14.8637,14.9049,53700.0
2005-01-18 10:00:00,28.92,28.95,28.86,28.93,35000.0,14.9101,14.9256,14.8792,14.9152,35000.0
2005-01-18 10:10:00,28.92,28.98,28.91,28.94,20700.0,14.9101,14.941,14.9049,14.9204,20700.0
2005-01-18 10:20:00,28.94,29.02,28.93,29.02,39400.0,14.9204,14.9616,14.9152,14.9616,39400.0
2005-01-18 10:30:00,29.03,29.22,29.03,29.18,59100.0,14.9668,15.0648,14.9668,15.0441,59100.0
2005-01-18 10:40:00,29.18,29.28,29.18,29.26,46700.0,15.0441,15.0957,15.0441,15.0854,46700.0
2005-01-18 10:50:00,29.26,29.39,29.25,29.39,38700.0,15.0854,15.1524,15.0802,15.1524,38700.0
2005-01-18 11:00:00,29.39,29.4,29.31,29.34,133600.0,15.1524,15.1576,15.1112,15.1266,133600.0
2005-01-18 11:10:00,29.35,29.38,29.32,29.35,24600.0,15.1318,15.1472,15.1163,15.1318,24600.0
2005-01-18 11:20:00,29.35,29.36,29.3,29.34,40500.0,15.1318,15.1369,15.106,15.1266,40500.0
2005-01-18 11:30:00,29.34,29.46,29.34,29.44,58100.0,15.1266,15.1885,15.1266,15.1782,58100.0
2005-01-18 11:40:00,29.43,29.45,29.34,29.38,36800.0,15.173,15.1833,15.1266,15.1472,36800.0
2005-01-18 11:50:00,29.38,29.4,29.32,29.32,28900.0,15.1472,15.1576,15.1163,15.1163,28900.0
2005-01-18 12:00:00,29.32,29.43,29.3,29.42,39700.0,15.1163,15.173,15.106,15.1679,39700.0
2005-01-18 12:10:00,29.42,29.42,29.38,29.41,15800.0,15.1679,15.1679,15.1472,15.1627,15800.0
2005-01-18 12:20:00,29.42,29.42,29.39,29.4,13300.0,15.1679,15.1679,15.1524,15.1576,13300.0
2005-01-18 12:30:00,29.4,29.4,29.31,29.32,12400.0,15.1576,15.1576,15.1112,15.1163,12400.0
2005-01-18 12:40:00,29.32,29.33,29.26,29.32,31900.0,15.1163,15.1215,15.0854,15.1163,31900.0
2005-01-18 12:50:00,29.32,29.37,29.32,29.34,22200.0,15.1163,15.1421,15.1163,15.1266,22200.0
2005-01-18 13:00:00,29.35,29.36,29.32,29.33,16100.0,15.1318,15.1369,15.1163,15.1215,16100.0
2005-01-18 13:10:00,29.33,29.34,29.31,29.32,11200.0,15.1215,15.1266,15.1112,15.1163,11200.0
2005-01-18 13:20:00,29.31,29.31,29.28,29.29,17600.0,15.1112,15.1112,15.0957,15.1008,17600.0
2005-01-18 13:30:00,29.29,29.3,29.26,29.28,22800.0,15.1008,15.106,15.0854,15.0957,22800.0
2005-01-18 13:40:00,29.28,29.38,29.28,29.34,22100.0,15.0957,15.1472,15.0957,15.1266,22100.0
2005-01-18 13:50:00,29.35,29.35,29.26,29.28,18100.0,15.1318,15.1318,15.0854,15.0957,18100.0
2005-01-18 14:00:00,29.29,29.34,29.28,29.34,14800.0,15.1008,15.1266,15.0957,15.1266,14800.0
2005-01-18 14:10:00,29.34,29.37,29.3,29.31,14400.0,15.1266,15.1421,15.106,15.1112,14400.0
2005-01-18 14:20:00,29.3,29.36,29.27,29.33,32600.0,15.106,15.1369,15.0905,15.1215,32600.0
2005-01-18 14:30:00,29.35,29.39,29.25,29.25,21800.0,15.1318,15.1524,15.0802,15.0802,21800.0
2005-01-18 14:40:00,29.25,29.28,29.24,29.26,15900.0,15.0802,15.0957,15.0751,15.0854,15900.0
2005-01-18 14:50:00,29.27,29.3,29.24,29.29,20000.0,15.0905,15.106,15.0751,15.1008,20000.0
2005-01-18 15:00:00,29.29,29.3,29.24,29.27,27100.0,15.1008,15.106,15.0751,15.0905,27100.0
2005-01-18 15:10:00,29.26,29.29,29.21,29.25,45600.0,15.0854,15.1008,15.0596,15.0802,45600.0
2005-01-18 15:20:00,29.25,29.34,29.25,29.25,34800.0,15.0802,15.1266,15.0802,15.0802,34800.0
2005-01-18 15:30:00,29.24,29.3,29.24,29.29,34500.0,15.0751,15.106,15.0751,15.1008,34500.0
2005-01-18 15:40:00,29.29,29.3,29.25,29.25,57500.0,15.1008,15.106,15.0802,15.0802,57500.0
2005-01-18 15:50:00,29.26,29.3,29.21,29.23,126400.0,15.0854,15.106,15.0596,15.0699,126400.0
2005-01-19 09:30:00,29.23,29.26,28.99,28.99,44700.0,15.0699,15.0854,14.9462,14.9462,44700.0
2005-01-19 09:40:00,29.03,29.12,29.03,29.09,28100.0,14.9668,15.0132,14.9668,14.9977,28100.0
2005-01-19 09:50:00,29.1,29.24,29.1,29.18,36800.0,15.0029,15.0751,15.0029,15.0441,36800.0
2005-01-19 10:00:00,29.18,29.19,29.1,29.15,173200.0,15.0441,15.0493,15.0029,15.0287,173200.0
2005-01-19 10:10:00,29.15,29.16,29.02,29.03,39500.0,15.0287,15.0338,14.9616,14.9668,39500.0
2005-01-19 10:20:00,29.03,29.03,28.96,28.99,29400.0,14.9668,14.9668,14.9307,14.9462,29400.0
2005-01-19 10:30:00,28.98,29.02,28.83,28.84,48600.0,14.941,14.9616,14.8637,14.8688,48600.0
2005-01-19 10:40:00,28.85,28.89,28.84,28.86,31200.0,14.874,14.8946,14.8688,14.8792,31200.0
2005-01-19 10:50:00,28.86,28.86,28.76,28.76,61400.0,14.8792,14.8792,14.8276,14.8276,61400.0
2005-01-19 11:00:00,28.76,28.83,28.76,28.81,58100.0,14.8276,14.8637,14.8276,14.8534,58100.0
2005-01-19 11:10:00,28.82,28.87,28.82,28.87,19900.0,14.8585,14.8843,14.8585,14.8843,19900.0
2005-01-19 11:20:00,28.87,28.94,28.87,28.88,32100.0,14.8843,14.9204,14.8843,14.8895,32100.0
2005-01-19 11:30:00,28.88,28.94,28.88,28.92,33700.0,14.8895,14.9204,14.8895,14.9101,33700.0
2005-01-19 11:40:00,28.92,28.94,28.91,28.92,14600.0,14.9101,14.9204,14.9049,14.9101,14600.0
2005-01-19 11:50:00,28.93,28.93,28.88,28.9,20700.0,14.9152,14.9152,14.8895,14.8998,20700.0
2005-01-19 12:00:00,28.9,28.93,28.85,28.87,16600.0,14.8998,14.9152,14.874,14.8843,16600.0
2005-01-19 12:10:00,28.88,28.92,28.88,28.92,9900.0,14.8895,14.9101,14.8895,14.9101,9900.0
2005-01-19 12:20:00,28.92,28.95,28.9,28.94,29600.0,14.9101,14.9256,14.8998,14.9204,29600.0
2005-01-19 12:30:00,28.96,28.99,28.95,28.99,21600.0,14.9307,14.9462,14.9256,14.9462,21600.0
2005-01-19 12:40:00,28.98,29.0,28.97,28.97,13900.0,14.941,14.9513,14.9359,14.9359,13900.0
2005-01-19 12:50:00,28.99,29.0,28.95,28.95,5600.0,14.9462,14.9513,14.9256,14.9256,5600.0
2005-01-19 13:00:00,28.96,28.96,28.92,28.92,10800.0,14.9307,14.9307,14.9101,14.9101,10800.0
2005-01-19 13:10:00,28.91,28.97,28.91,28.97,16300.0,14.9049,14.9359,14.9049,14.9359,16300.0
2005-01-19 13:20:00,28.98,29.0,28.95,28.97,12800.0,14.941,14.9513,14.9256,14.9359,12800.0
2005-01-19 13:30:00,28.97,28.97,28.91,28.92,11500.0,14.9359,14.9359,14.9049,14.9101,11500.0
2005-01-19 13:40:00,28.92,28.92,28.88,28.88,15300.0,14.9101,14.9101,14.8895,14.8895,15300.0
2005-01-19 13:50:00,28.89,28.9,28.88,28.88,39700.0,14.8946,14.8998,14.8895,14.8895,39700.0
2005-01-19 14:00:00,28.88,28.89,28.83,28.84,49200.0,14.8895,14.8946,14.8637,14.8688,49200.0
2005-01-19 14:10:00,28.84,28.86,28.83,28.86,53100.0,14.8688,14.8792,14.8637,14.8792,53100.0
2005-01-19 14:20:00,28.86,28.91,28.85,28.91,25000.0,14.8792,14.9049,14.874,14.9049,25000.0
2005-01-19 14:30:00,28.9,28.91,28.87,28.89,20800.0,14.8998,14.9049,14.8843,14.8946,20800.0
2005-01-19 14:40:00,28.9,28.9,28.89,28.9,16500.0,14.8998,14.8998,14.8946,14.8998,16500.0
2005-01-19 14:50:00,28.89,28.94,28.89,28.94,22500.0,14.8946,14.9204,14.8946,14.9204,22500.0
2005-01-19 15:00:00,28.94,28.95,28.93,28.93,18900.0,14.9204,14.9256,14.9152,14.9152,18900.0
2005-01-19 15:10:00,28.93,28.94,28.89,28.93,31100.0,14.9152,14.9204,14.8946,14.9152,31100.0
2005-01-19 15:20:00,28.94,28.94,28.8,28.8,47500.0,14.9204,14.9204,14.8482,14.8482,47500.0
2005-01-19 15:30:00,28.8,28.87,28.79,28.86,34400.0,14.8482,14.8843,14.8431,14.8792,34400.0
2005-01-19 15:40:00,28.86,28.91,28.82,28.86,35300.0,14.8792,14.9049,14.8585,14.8792,35300.0
2005-01-19 15:50:00,28.86,28.9,28.82,28.82,70200.0,14.8792,14.8998,14.8585,14.8585,70200.0
2005-01-20 09:30:00,28.9,29.03,28.84,29.02,61500.0,14.8998,14.9668,14.8688,14.9616,61500.0
2005-01-20 09:40:00,29.01,29.01,28.84,28.89,33100.0,14.9565,14.9565,14.8688,14.8946,33100.0
2005-01-20 09:50:00,28.88,29.03,28.88,29.02,47400.0,14.8895,14.9668,14.8895,14.9616,47400.0
2005-01-20 10:00:00,28.94,29.0,28.9,28.94,34800.0,14.9204,14.9513,14.8998,14.9204,34800.0
2005-01-20 10:10:00,28.95,28.99,28.91,28.97,25800.0,14.9256,14.9462,14.9049,14.9359,25800.0
2005-01-20 10:20:00,28.98,29.0,28.9,28.94,38300.0,14.941,14.9513,14.8998,14.9204,38300.0
2005-01-20 10:30:00,28.95,28.97,28.9,28.92,30700.0,14.9256,14.9359,14.8998,14.9101,30700.0
2005-01-20 10:40:00,28.91,28.95,28.9,28.91,92600.0,14.9049,14.9256,14.8998,14.9049,92600.0
2005-01-20 10:50:00,28.92,28.92,28.83,28.85,27700.0,14.9101,14.9101,14.8637,14.874,27700.0
2005-01-20 11:00:00,28.86,28.92,28.86,28.9,15100.0,14.8792,14.9101,14.8792,14.8998,15100.0
2005-01-20 11:10:00,28.89,28.95,28.87,28.89,26100.0,14.8946,14.9256,14.8843,14.8946,26100.0
2005-01-20 11:20:00,28.91,28.91,28.77,28.78,23100.0,14.9049,14.9049,14.8328,14.8379,23100.0
2005-01-20 11:30:00,28.8,28.92,28.8,28.87,26800.0,14.8482,14.9101,14.8482,14.8843,26800.0
2005-01-20 11:40:00,28.87,28.89,28.85,28.87,12800.0,14.8843,14.8946,14.874,14.8843,12800.0
2005-01-20 11:50:00,28.86,28.91,28.85,28.85,11900.0,14.8792,14.9049,14.874,14.874,11900.0
2005-01-20 12:00:00,28.88,28.88,28.79,28.79,37300.0,14.8895,14.8895,14.8431,14.8431,37300.0
2005-01-20 12:10:00,28.79,28.8,28.75,28.8,20900.0,14.8431,14.8482,14.8224,14.8482,20900.0
2005-01-20 12:20:00,28.82,28.83,28.79,28.79,33000.0,14.8585,14.8637,14.8431,14.8431,33000.0
2005-01-20 12:30:00,28.8,28.81,28.75,28.75,23000.0,14.8482,14.8534,14.8224,14.8224,23000.0
2005-01-20 12:40:00,28.76,28.83,28.74,28.82,64500.0,14.8276,14.8637,14.8173,14.8585,64500.0
2005-01-20 12:50:00,28.82,28.84,28.79,28.79,18900.0,14.8585,14.8688,14.8431,14.8431,18900.0
2005-01-20 13:00:00,28.8,28.87,28.8,28.84,17200.0,14.8482,14.8843,14.8482,14.8688,17200.0
2005-01-20 13:10:00,28.83,28.83,28.77,28.79,67600.0,14.8637,14.8637,14.8328,14.8431,67600.0
2005-01-20 13:20:00,28.78,28.83,28.78,28.82,21100.0,14.8379,14.8637,14.8379,14.8585,21100.0
2005-01-20 13:30:00,28.82,28.84,28.8,28.8,71400.0,14.8585,14.8688,14.8482,14.8482,71400.0
2005-01-20 13:40:00,28.81,28.82,28.79,28.8,107700.0,14.8534,14.8585,14.8431,14.8482,107700.0
2005-01-20 13:50:00,28.79,28.83,28.76,28.78,16600.0,14.8431,14.8637,14.8276,14.8379,16600.0
2005-01-20 14:00:00,28.78,28.87,28.78,28.85,10800.0,14.8379,14.8843,14.8379,14.874,10800.0
2005-01-20 14:10:00,28.86,29.0,28.86,28.97,27600.0,14.8792,14.9513,14.8792,14.9359,27600.0
2005-01-20 14:20:00,28.97,28.98,28.87,28.91,16300.0,14.9359,14.941,14.8843,14.9049,16300.0
2005-01-20 14:30:00,28.91,29.0,28.9,28.95,36100.0,14.9049,14.9513,14.8998,14.9256,36100.0
2005-01-20 14:40:00,28.95,29.01,28.94,29.0,34300.0,14.9256,14.9565,14.9204,14.9513,34300.0
2005-01-20 14:50:00,28.99,29.07,28.95,28.99,53500.0,14.9462,14.9874,14.9256,14.9462,53500.0
2005-01-20 15:00:00,28.98,28.98,28.85,28.86,151700.0,14.941,14.941,14.874,14.8792,151700.0
2005-01-20 15:10:00,28.87,28.9,28.81,28.83,40300.0,14.8843,14.8998,14.8534,14.8637,40300.0
2005-01-20 15:20:00,28.83,28.87,28.78,28.8,53800.0,14.8637,14.8843,14.8379,14.8482,53800.0
2005-01-20 15:30:00,28.82,28.83,28.75,28.8,64100.0,14.8585,14.8637,14.8224,14.8482,64100.0
2005-01-20 15:40:00,28.8,28.84,28.72,28.74,72800.0,14.8482,14.8688,14.807,14.8173,72800.0
2005-01-20 15:50:00,28.74,28.78,28.7,28.78,106000.0,14.8173,14.8379,14.7967,14.8379,106000.0
2005-01-21 09:30:00,28.65,28.9,28.64,28.84,96900.0,14.7709,14.8998,14.7657,14.8688,96900.0
2005-01-21 09:40:00,28.84,28.84,28.77,28.79,19800.0,14.8688,14.8688,14.8328,14.8431,19800.0
2005-01-21 09:50:00,28.79,28.94,28.75,28.93,35100.0,14.8431,14.9204,14.8224,14.9152,35100.0
2005-01-21 10:00:00,28.98,28.99,28.93,28.95,51400.0,14.941,14.9462,14.9152,14.9256,51400.0
2005-01-21 10:10:00,28.95,29.03,28.95,29.0,70300.0,14.9256,14.9668,14.9256,14.9513,70300.0
2005-01-21 10:20:00,29.01,29.04,28.95,28.99,53500.0,14.9565,14.972,14.9256,14.9462,53500.0
2005-01-21 10:30:00,28.99,29.06,28.93,28.93,42500.0,14.9462,14.9823,14.9152,14.9152,42500.0
2005-01-21 10:40:00,28.94,29.03,28.94,29.01,30600.0,14.9204,14.9668,14.9204,14.9565,30600.0
2005-01-21 10:50:00,29.02,29.03,28.94,29.01,25300.0,14.9616,14.9668,14.9204,14.9565,25300.0
2005-01-21 11:00:00,29.02,29.02,28.94,29.0,28300.0,14.9616,14.9616,14.9204,14.9513,28300.0
2005-01-21 11:10:00,29.0,29.06,28.97,29.06,25900.0,14.9513,14.9823,14.9359,14.9823,25900.0
2005-01-21 11:20:00,29.06,29.11,29.02,29.11,20900.0,14.9823,15.008,14.9616,15.008,20900.0
2005-01-21 11:30:00,29.08,29.13,29.05,29.08,13600.0,14.9926,15.0184,14.9771,14.9926,13600.0
2005-01-21 11:40:00,29.06,29.09,29.04,29.09,22100.0,14.9823,14.9977,14.972,14.9977,22100.0
2005-01-21 11:50:00,29.1,29.11,29.08,29.09,26800.0,15.0029,15.008,14.9926,14.9977,26800.0
2005-01-21 12:00:00,29.1,29.1,29.02,29.03,29400.0,15.0029,15.0029,14.9616,14.9668,29400.0
2005-01-21 12:10:00,29.04,29.06,29.01,29.03,21000.0,14.972,14.9823,14.9565,14.9668,21000.0
2005-01-21 12:20:00,29.02,29.02,29.0,29.0,15700.0,14.9616,14.9616,14.9513,14.9513,15700.0
2005-01-21 12:30:00,29.0,29.01,28.95,28.98,48900.0,14.9513,14.9565,14.9256,14.941,48900.0
2005-01-21 12:40:00,28.98,29.03,28.96,29.01,41600.0,14.941,14.9668,14.9307,14.9565,41600.0
2005-01-21 12:50:00,29.02,29.03,28.99,28.99,10200.0,14.9616,14.9668,14.9462,14.9462,10200.0
2005-01-21 13:00:00,29.0,29.01,28.97,29.0,12900.0,14.9513,14.9565,14.9359,14.9513,12900.0
2005-01-21 13:10:00,28.99,29.01,28.98,28.99,39500.0,14.9462,14.9565,14.941,14.9462,39500.0
2005-01-21 13:20:00,28.99,28.99,28.91,28.94,34500.0,14.9462,14.9462,14.9049,14.9204,34500.0
2005-01-21 13:30:00,28.95,28.95,28.9,28.91,18600.0,14.9256,14.9256,14.8998,14.9049,18600.0
2005-01-21 13:40:00,28.92,28.93,28.84,28.9,24600.0,14.9101,14.9152,14.8688,14.8998,24600.0
2005-01-21 13:50:00,28.9,28.9,28.82,28.89,20400.0,14.8998,14.8998,14.8585,14.8946,20400.0
2005-01-21 14:00:00,28.89,28.91,28.84,28.88,9800.0,14.8946,14.9049,14.8688,14.8895,9800.0
2005-01-21 14:10:00,28.87,28.88,28.81,28.85,13600.0,14.8843,14.8895,14.8534,14.874,13600.0
2005-01-21 14:20:00,28.85,28.87,28.8,28.83,43900.0,14.874,14.8843,14.8482,14.8637,43900.0
2005-01-21 14:30:00,28.85,28.92,28.84,28.9,16100.0,14.874,14.9101,14.8688,14.8998,16100.0
2005-01-21 14:40:00,28.9,28.93,28.89,28.89,22100.0,14.8998,14.9152,14.8946,14.8946,22100.0
2005-01-21 14:50:00,28.9,28.93,28.88,28.9,20300.0,14.8998,14.9152,14.8895,14.8998,20300.0
2005-01-21 15:00:00,28.9,28.91,28.82,28.83,36600.0,14.8998,14.9049,14.8585,14.8637,36600.0
2005-01-21 15:10:00,28.84,28.91,28.82,28.87,64000.0,14.8688,14.9049,14.8585,14.8843,64000.0
2005-01-21 15:20:00,28.88,28.95,28.88,28.94,27700.0,14.8895,14.9256,14.8895,14.9204,27700.0
2005-01-21 15:30:00,28.93,28.93,28.84,28.91,25100.0,14.9152,14.9152,14.8688,14.9049,25100.0
2005-01-21 15:40:00,28.89,28.91,28.85,28.87,44000.0,14.8946,14.9049,14.874,14.8843,44000.0
2005-01-21 15:50:00,28.87,28.93,28.86,28.87,93200.0,14.8843,14.9152,14.8792,14.8843,93200.0
2005-01-24 09:30:00,28.78,28.79,28.5,28.64,293300.0,14.8379,14.8431,14.6935,14.7657,293300.0
2005-01-24 09:40:00,28.65,28.79,28.59,28.73,29400.0,14.7709,14.8431,14.74,14.8121,29400.0
2005-01-24 09:50:00,28.71,28.75,28.68,28.71,19500.0,14.8018,14.8224,14.7864,14.8018,19500.0
2005-01-24 10:00:00,28.71,28.72,28.61,28.64,22000.0,14.8018,14.807,14.7503,14.7657,22000.0
2005-01-24 10:10:00,28.63,28.73,28.58,28.72,31400.0,14.7606,14.8121,14.7348,14.807,31400.0
2005-01-24 10:20:00,28.71,28.75,28.66,28.7,29600.0,14.8018,14.8224,14.776,14.7967,29600.0
2005-01-24 10:30:00,28.69,28.8,28.69,28.69,24800.0,14.7915,14.8482,14.7915,14.7915,24800.0
2005-01-24 10:40:00,28.69,28.75,28.66,28.71,28400.0,14.7915,14.8224,14.776,14.8018,28400.0
2005-01-24 10:50:00,28.7,28.7,28.6,28.67,22700.0,14.7967,14.7967,14.7451,14.7812,22700.0
2005-01-24 11:00:00,28.67,28.77,28.67,28.77,22500.0,14.7812,14.8328,14.7812,14.8328,22500.0
2005-01-24 11:10:00,28.77,28.88,28.77,28.88,27200.0,14.8328,14.8895,14.8328,14.8895,27200.0
2005-01-24 11:20:00,28.87,28.88,28.77,28.8,48600.0,14.8843,14.8895,14.8328,14.8482,48600.0
2005-01-24 11:30:00,28.77,28.95,28.77,28.91,30900.0,14.8328,14.9256,14.8328,14.9049,30900.0
2005-01-24 11:40:00,28.91,28.98,28.9,28.98,15500.0,14.9049,14.941,14.8998,14.941,15500.0
2005-01-24 11:50:00,28.95,29.0,28.93,28.95,26800.0,14.9256,14.9513,14.9152,14.9256,26800.0
2005-01-24 12:00:00,28.96,29.0,28.94,28.95,18800.0,14.9307,14.9513,14.9204,14.9256,18800.0
2005-01-24 12:10:00,28.94,28.97,28.9,28.94,18000.0,14.9204,14.9359,14.8998,14.9204,18000.0
2005-01-24 12:20:00,28.95,28.95,28.9,28.92,14200.0,14.9256,14.9256,14.8998,14.9101,14200.0
2005-01-24 12:30:00,28.92,28.97,28.9,28.94,20200.0,14.9101,14.9359,14.8998,14.9204,20200.0
2005-01-24 12:40:00,28.95,29.0,28.95,28.99,24600.0,14.9256,14.9513,14.9256,14.9462,24600.0
2005-01-24 12:50:00,28.98,29.01,28.97,28.99,27800.0,14.941,14.9565,14.9359,14.9462,27800.0
2005-01-24 13:00:00,28.99,29.02,28.97,28.98,34300.0,14.9462,14.9616,14.9359,14.941,34300.0
2005-01-24 13:10:00,28.99,29.0,28.98,28.98,14500.0,14.9462,14.9513,14.941,14.941,14500.0
2005-01-24 13:20:00,28.99,29.0,28.95,28.98,14200.0,14.9462,14.9513,14.9256,14.941,14200.0
2005-01-24 13:30:00,28.98,28.98,28.94,28.94,11000.0,14.941,14.941,14.9204,14.9204,11000.0
2005-01-24 13:40:00,28.93,28.95,28.92,28.93,10100.0,14.9152,14.9256,14.9101,14.9152,10100.0
2005-01-24 13:50:00,28.92,28.95,28.91,28.94,12700.0,14.9101,14.9256,14.9049,14.9204,12700.0
2005-01-24 14:00:00,28.94,28.99,28.94,28.97,16700.0,14.9204,14.9462,14.9204,14.9359,16700.0
2005-01-24 14:10:00,28.98,29.0,28.97,28.99,30600.0,14.941,14.9513,14.9359,14.9462,30600.0
2005-01-24 14:20:00,29.0,29.0,28.95,28.97,32900.0,14.9513,14.9513,14.9256,14.9359,32900.0
2005-01-24 14:30:00,28.96,28.97,28.92,28.95,14400.0,14.9307,14.9359,14.9101,14.9256,14400.0
2005-01-24 14:40:00,28.95,28.95,28.93,28.94,26800.0,14.9256,14.9256,14.9152,14.9204,26800.0
2005-01-24 14:50:00,28.94,28.94,28.87,28.87,13800.0,14.9204,14.9204,14.8843,14.8843,13800.0
2005-01-24 15:00:00,28.87,28.96,28.87,28.96,27500.0,14.8843,14.9307,14.8843,14.9307,27500.0
2005-01-24 15:10:00,28.95,29.0,28.95,28.97,31300.0,14.9256,14.9513,14.9256,14.9359,31300.0
2005-01-24 15:20:00,28.97,28.97,28.9,28.92,27300.0,14.9359,14.9359,14.8998,14.9101,27300.0
2005-01-24 15:30:00,28.93,28.93,28.84,28.85,41000.0,14.9152,14.9152,14.8688,14.874,41000.0
2005-01-24 15:40:00,28.87,28.89,28.81,28.85,42300.0,14.8843,14.8946,14.8534,14.874,42300.0
2005-01-24 15:50:00,28.86,28.86,28.79,28.81,43200.0,14.8792,14.8792,14.8431,14.8534,43200.0
2005-01-25 09:30:00,28.79,28.92,28.72,28.85,34100.0,14.8431,14.9101,14.807,14.874,34100.0
2005-01-25 09:40:00,28.85,28.94,28.85,28.88,35400.0,14.874,14.9204,14.874,14.8895,35400.0
2005-01-25 09:50:00,28.87,28.91,28.77,28.8,31600.0,14.8843,14.9049,14.8328,14.8482,31600.0
2005-01-25 10:00:00,28.81,28.95,28.8,28.91,31900.0,14.8534,14.9256,14.8482,14.9049,31900.0
2005-01-25 10:10:00,28.89,28.95,28.86,28.93,13400.0,14.8946,14.9256,14.8792,14.9152,13400.0
2005-01-25 10:20:00,28.93,29.0,28.87,28.97,31000.0,14.9152,14.9513,14.8843,14.9359,31000.0
2005-01-25 10:30:00,28.97,28.98,28.9,28.93,16300.0,14.9359,14.941,14.8998,14.9152,16300.0
2005-01-25 10:40:00,28.94,28.94,28.85,28.85,16300.0,14.9204,14.9204,14.874,14.874,16300.0
2005-01-25 10:50:00,28.85,28.9,28.82,28.89,23000.0,14.874,14.8998,14.8585,14.8946,23000.0
2005-01-25 11:00:00,28.9,28.96,28.88,28.93,13700.0,14.8998,14.9307,14.8895,14.9152,13700.0
2005-01-25 11:10:00,28.91,28.95,28.91,28.95,11400.0,14.9049,14.9256,14.9049,14.9256,11400.0
2005-01-25 11:20:00,28.96,29.0,28.95,28.99,29200.0,14.9307,14.9513,14.9256,14.9462,29200.0
2005-01-25 11:30:00,28.99,29.0,28.97,29.0,23100.0,14.9462,14.9513,14.9359,14.9513,23100.0
2005-01-25 11:40:00,29.0,29.0,28.95,28.97,14200.0,14.9513,14.9513,14.9256,14.9359,14200.0
2005-01-25 11:50:00,28.97,29.01,28.97,28.98,20800.0,14.9359,14.9565,14.9359,14.941,20800.0
2005-01-25 12:00:00,28.98,29.0,28.95,29.0,29900.0,14.941,14.9513,14.9256,14.9513,29900.0
2005-01-25 12:10:00,28.99,29.01,28.97,29.0,30400.0,14.9462,14.9565,14.9359,14.9513,30400.0
2005-01-25 12:20:00,29.0,29.0,28.95,28.98,33400.0,14.9513,14.9513,14.9256,14.941,33400.0
2005-01-25 12:30:00,28.99,29.01,28.98,28.98,29600.0,14.9462,14.9565,14.941,14.941,29600.0
2005-01-25 12:40:00,28.99,29.03,28.98,28.98,20800.0,14.9462,14.9668,14.941,14.941,20800.0
2005-01-25 12:50:00,28.99,29.02,28.95,28.97,29100.0,14.9462,14.9616,14.9256,14.9359,29100.0
2005-01-25 13:00:00,28.97,29.04,28.95,29.01,28500.0,14.9359,14.972,14.9256,14.9565,28500.0
2005-01-25 13:10:00,29.02,29.02,28.99,29.0,14000.0,14.9616,14.9616,14.9462,14.9513,14000.0
2005-01-25 13:20:00,29.0,29.0,28.97,28.98,27500.0,14.9513,14.9513,14.9359,14.941,27500.0
2005-01-25 13:30:00,28.98,28.98,28.95,28.96,16800.0,14.941,14.941,14.9256,14.9307,16800.0
2005-01-25 13:40:00,28.96,29.0,28.96,28.98,21500.0,14.9307,14.9513,14.9307,14.941,21500.0
2005-01-25 13:50:00,28.97,29.01,28.97,29.0,21700.0,14.9359,14.9565,14.9359,14.9513,21700.0
2005-01-25 14:00:00,29.0,29.04,29.0,29.02,10000.0,14.9513,14.972,14.9513,14.9616,10000.0
2005-01-25 14:10:00,29.01,29.05,29.0,29.0,20600.0,14.9565,14.9771,14.9513,14.9513,20600.0
2005-01-25 14:20:00,28.98,29.01,28.88,28.9,28000.0,14.941,14.9565,14.8895,14.8998,28000.0
2005-01-25 14:30:00,28.9,28.93,28.86,28.88,40500.0,14.8998,14.9152,14.8792,14.8895,40500.0
2005-01-25 14:40:00,28.88,28.9,28.85,28.87,23000.0,14.8895,14.8998,14.874,14.8843,23000.0
2005-01-25 14:50:00,28.88,28.88,28.85,28.87,16300.0,14.8895,14.8895,14.874,14.8843,16300.0
2005-01-25 15:00:00,28.88,28.9,28.87,28.89,24400.0,14.8895,14.8998,14.8843,14.8946,24400.0
2005-01-25 15:10:00,28.89,28.9,28.84,28.84,18400.0,14.8946,14.8998,14.8688,14.8688,18400.0
2005-01-25 15:20:00,28.84,28.84,28.75,28.75,48900.0,14.8688,14.8688,14.8224,14.8224,48900.0
2005-01-25 15:30:00,28.75,28.8,28.74,28.77,42400.0,14.8224,14.8482,14.8173,14.8328,42400.0
2005-01-25 15:40:00,28.77,28.78,28.72,28.74,29700.0,14.8328,14.8379,14.807,14.8173,29700.0
2005-01-25 15:50:00,28.74,28.75,28.66,28.71,64900.0,14.8173,14.8224,14.776,14.8018,64900.0
2005-01-26 09:30:00,28.74,28.86,28.68,28.68,36800.0,14.8173,14.8792,14.7864,14.7864,36800.0
2005-01-26 09:40:00,28.71,28.76,28.57,28.75,13300.0,14.8018,14.8276,14.7296,14.8224,13300.0
2005-01-26 09:50:00,28.76,28.83,28.72,28.83,13500.0,14.8276,14.8637,14.807,14.8637,13500.0
2005-01-26 10:00:00,28.83,28.9,28.77,28.77,10800.0,14.8637,14.8998,14.8328,14.8328,10800.0
2005-01-26 10:10:00,28.77,28.86,28.73,28.82,17100.0,14.8328,14.8792,14.8121,14.8585,17100.0
2005-01-26 10:20:00,28.79,28.81,28.71,28.74,23200.0,14.8431,14.8534,14.8018,14.8173,23200.0
2005-01-26 10:30:00,28.75,28.79,28.7,28.79,28400.0,14.8224,14.8431,14.7967,14.8431,28400.0
2005-01-26 10:40:00,28.76,28.8,28.73,28.73,22800.0,14.8276,14.8482,14.8121,14.8121,22800.0
2005-01-26 10:50:00,28.73,28.77,28.73,28.75,21300.0,14.8121,14.8328,14.8121,14.8224,21300.0
2005-01-26 11:00:00,28.74,28.76,28.66,28.67,24400.0,14.8173,14.8276,14.776,14.7812,24400.0
2005-01-26 11:10:00,28.68,28.68,28.63,28.66,13900.0,14.7864,14.7864,14.7606,14.776,13900.0
2005-01-26 11:20:00,28.67,28.67,28.57,28.67,34500.0,14.7812,14.7812,14.7296,14.7812,34500.0
2005-01-26 11:30:00,28.67,28.72,28.66,28.7,15300.0,14.7812,14.807,14.776,14.7967,15300.0
2005-01-26 11:40:00,28.69,28.7,28.65,28.66,6100.0,14.7915,14.7967,14.7709,14.776,6100.0
2005-01-26 11:50:00,28.65,28.7,28.61,28.64,14500.0,14.7709,14.7967,14.7503,14.7657,14500.0
2005-01-26 12:00:00,28.65,28.7,28.64,28.7,6800.0,14.7709,14.7967,14.7657,14.7967,6800.0
2005-01-26 12:10:00,28.68,28.72,28.66,28.68,18000.0,14.7864,14.807,14.776,14.7864,18000.0
2005-01-26 12:20:00,28.67,28.67,28.65,28.65,3700.0,14.7812,14.7812,14.7709,14.7709,3700.0
2005-01-26 12:30:00,28.63,28.68,28.62,28.65,19500.0,14.7606,14.7864,14.7554,14.7709,19500.0
2005-01-26 12:40:00,28.65,28.67,28.59,28.6,50100.0,14.7709,14.7812,14.74,14.7451,50100.0
2005-01-26 12:50:00,28.6,28.6,28.54,28.54,16600.0,14.7451,14.7451,14.7142,14.7142,16600.0
2005-01-26 13:00:00,28.53,28.58,28.53,28.57,29500.0,14.709,14.7348,14.709,14.7296,29500.0
2005-01-26 13:10:00,28.57,28.65,28.55,28.6,49500.0,14.7296,14.7709,14.7193,14.7451,49500.0
2005-01-26 13:20:00,28.6,28.64,28.58,28.62,24100.0,14.7451,14.7657,14.7348,14.7554,24100.0
2005-01-26 13:30:00,28.61,28.68,28.58,28.61,38300.0,14.7503,14.7864,14.7348,14.7503,38300.0
2005-01-26 13:40:00,28.62,28.67,28.59,28.6,42200.0,14.7554,14.7812,14.74,14.7451,42200.0
2005-01-26 13:50:00,28.62,28.7,28.62,28.7,13300.0,14.7554,14.7967,14.7554,14.7967,13300.0
2005-01-26 14:00:00,28.69,28.69,28.64,28.66,26800.0,14.7915,14.7915,14.7657,14.776,26800.0
2005-01-26 14:10:00,28.67,28.7,28.65,28.67,28600.0,14.7812,14.7967,14.7709,14.7812,28600.0
2005-01-26 14:20:00,28.67,28.73,28.67,28.72,18900.0,14.7812,14.8121,14.7812,14.807,18900.0
2005-01-26 14:30:00,28.71,28.74,28.71,28.74,12000.0,14.8018,14.8173,14.8018,14.8173,12000.0
2005-01-26 14:40:00,28.74,28.74,28.68,28.71,23900.0,14.8173,14.8173,14.7864,14.8018,23900.0
2005-01-26 14:50:00,28.72,28.77,28.71,28.75,69900.0,14.807,14.8328,14.8018,14.8224,69900.0
2005-01-26 15:00:00,28.76,28.79,28.75,28.78,15900.0,14.8276,14.8431,14.8224,14.8379,15900.0
2005-01-26 15:10:00,28.78,28.78,28.74,28.77,14000.0,14.8379,14.8379,14.8173,14.8328,14000.0
2005-01-26 15:20:00,28.75,28.85,28.75,28.85,55600.0,14.8224,14.874,14.8224,14.874,55600.0
2005-01-26 15:30:00,28.85,28.89,28.84,28.88,45000.0,14.874,14.8946,14.8688,14.8895,45000.0
2005-01-26 15:40:00,28.88,28.92,28.86,28.92,31600.0,14.8895,14.9101,14.8792,14.9101,31600.0
2005-01-26 15:50:00,28.91,28.95,28.84,28.87,103500.0,14.9049,14.9256,14.8688,14.8843,103500.0
2005-01-27 09:30:00,28.85,29.0,28.85,29.0,21400.0,15.1107,15.1892,15.1107,15.1892,21400.0
2005-01-27 09:40:00,29.0,29.02,28.89,28.91,31500.0,15.1892,15.1997,15.1316,15.1421,31500.0
2005-01-27 09:50:00,28.91,28.98,28.9,28.96,19900.0,15.1421,15.1788,15.1369,15.1683,19900.0
2005-01-27 10:00:00,28.97,29.03,28.95,29.0,31400.0,15.1735,15.2049,15.163,15.1892,31400.0
2005-01-27 10:10:00,29.0,29.01,28.89,28.9,17700.0,15.1892,15.1945,15.1316,15.1369,17700.0
2005-01-27 10:20:00,28.9,28.93,28.88,28.92,13600.0,15.1369,15.1526,15.1264,15.1473,13600.0
2005-01-27 10:30:00,28.93,29.01,28.88,29.0,37900.0,15.1526,15.1945,15.1264,15.1892,37900.0
2005-01-27 10:40:00,29.01,29.12,28.99,29.02,40500.0,15.1945,15.2521,15.184,15.1997,40500.0
2005-01-27 10:50:00,29.01,29.07,28.98,28.98,21200.0,15.1945,15.2259,15.1788,15.1788,21200.0
2005-01-27 11:00:00,28.99,29.02,28.96,29.0,32500.0,15.184,15.1997,15.1683,15.1892,32500.0
2005-01-27 11:10:00,29.0,29.01,28.99,29.01,18000.0,15.1892,15.1945,15.184,15.1945,18000.0
2005-01-27 11:20:00,29.02,29.03,29.0,29.03,33700.0,15.1997,15.2049,15.1892,15.2049,33700.0
2005-01-27 11:30:00,29.02,29.03,29.0,29.02,39400.0,15.1997,15.2049,15.1892,15.1997,39400.0
2005-01-27 11:40:00,29.01,29.04,28.96,28.96,34500.0,15.1945,15.2102,15.1683,15.1683,34500.0
2005-01-27 11:50:00,28.96,28.99,28.93,28.95,13400.0,15.1683,15.184,15.1526,15.163,13400.0
2005-01-27 12:00:00,28.95,28.99,28.94,28.99,10500.0,15.163,15.184,15.1578,15.184,10500.0
2005-01-27 12:10:00,28.99,29.0,28.97,29.0,14600.0,15.184,15.1892,15.1735,15.1892,14600.0
2005-01-27 12:20:00,28.99,29.01,28.99,29.01,10800.0,15.184,15.1945,15.184,15.1945,10800.0
2005-01-27 12:30:00,29.01,29.01,28.99,29.01,9500.0,15.1945,15.1945,15.184,15.1945,9500.0
2005-01-27 12:40:00,28.99,29.07,28.99,29.05,75500.0,15.184,15.2259,15.184,15.2154,75500.0
2005-01-27 12:50:00,29.04,29.04,28.98,29.0,14800.0,15.2102,15.2102,15.1788,15.1892,14800.0
2005-01-27 13:00:00,29.0,29.03,28.93,28.94,16300.0,15.1892,15.2049,15.1526,15.1578,16300.0
2005-01-27 13:10:00,28.96,28.98,28.94,28.97,9000.0,15.1683,15.1788,15.1578,15.1735,9000.0
2005-01-27 13:20:00,28.96,28.97,28.88,28.89,23400.0,15.1683,15.1735,15.1264,15.1316,23400.0
2005-01-27 13:30:00,28.89,28.9,28.86,28.86,22100.0,15.1316,15.1369,15.1159,15.1159,22100.0
2005-01-27 13:40:00,28.86,28.86,28.8,28.82,27200.0,15.1159,15.1159,15.0845,15.095,27200.0
2005-01-27 13:50:00,28.83,28.9,28.83,28.9,20100.0,15.1002,15.1369,15.1002,15.1369,20100.0
2005-01-27 14:00:00,28.9,28.94,28.9,28.91,11800.0,15.1369,15.1578,15.1369,15.1421,11800.0
2005-01-27 14:10:00,28.92,28.94,28.89,28.91,21200.0,15.1473,15.1578,15.1316,15.1421,21200.0
2005-01-27 14:20:00,28.89,28.94,28.88,28.89,13000.0,15.1316,15.1578,15.1264,15.1316,13000.0
2005-01-27 14:30:00,28.89,28.92,28.85,28.85,23300.0,15.1316,15.1473,15.1107,15.1107,23300.0
2005-01-27 14:40:00,28.85,28.87,28.84,28.86,18400.0,15.1107,15.1211,15.1054,15.1159,18400.0
2005-01-27 14:50:00,28.86,28.89,28.85,28.86,28400.0,15.1159,15.1316,15.1107,15.1159,28400.0
2005-01-27 15:00:00,28.87,28.89,28.84,28.86,19500.0,15.1211,15.1316,15.1054,15.1159,19500.0
2005-01-27 15:10:00,28.87,28.97,28.87,28.94,28100.0,15.1211,15.1735,15.1211,15.1578,28100.0
2005-01-27 15:20:00,28.94,28.98,28.92,28.96,24100.0,15.1578,15.1788,15.1473,15.1683,24100.0
2005-01-27 15:30:00,28.95,28.98,28.93,28.95,40400.0,15.163,15.1788,15.1526,15.163,40400.0
2005-01-27 15:40:00,28.94,28.99,28.93,28.97,29700.0,15.1578,15.184,15.1526,15.1735,29700.0
2005-01-27 15:50:00,28.97,29.0,28.92,28.92,25500.0,15.1735,15.1892,15.1473,15.1473,25500.0
2005-01-28 09:30:00,28.86,28.96,28.84,28.9,42800.0,15.1159,15.1683,15.1054,15.1369,42800.0
2005-01-28 09:40:00,28.91,28.91,28.67,28.89,21900.0,15.1421,15.1421,15.0164,15.1316,21900.0
2005-01-28 09:50:00,28.89,28.94,28.79,28.79,27900.0,15.1316,15.1578,15.0792,15.0792,27900.0
2005-01-28 10:00:00,28.79,28.86,28.76,28.79,41200.0,15.0792,15.1159,15.0635,15.0792,41200.0
2005-01-28 10:10:00,28.78,28.82,28.77,28.82,19600.0,15.074,15.095,15.0688,15.095,19600.0
2005-01-28 10:20:00,28.82,28.89,28.82,28.87,26800.0,15.095,15.1316,15.095,15.1211,26800.0
2005-01-28 10:30:00,28.86,28.86,28.79,28.82,31600.0,15.1159,15.1159,15.0792,15.095,31600.0
2005-01-28 10:40:00,28.83,28.83,28.67,28.67,47800.0,15.1002,15.1002,15.0164,15.0164,47800.0
2005-01-28 10:50:00,28.66,28.66,28.58,28.6,57900.0,15.0111,15.0111,14.9692,14.9797,57900.0
2005-01-28 11:00:00,28.6,28.62,28.53,28.53,64200.0,14.9797,14.9902,14.9431,14.9431,64200.0
2005-01-28 11:10:00,28.53,28.6,28.36,28.36,85900.0,14.9431,14.9797,14.854,14.854,85900.0
2005-01-28 11:20:00,28.4,28.5,28.37,28.47,49600.0,14.875,14.9273,14.8593,14.9116,49600.0
2005-01-28 11:30:00,28.45,28.61,28.43,28.61,35300.0,14.9012,14.985,14.8907,14.985,35300.0
2005-01-28 11:40:00,28.6,28.68,28.57,28.6,53500.0,14.9797,15.0216,14.964,14.9797,53500.0
2005-01-28 11:50:00,28.61,28.64,28.53,28.61,47600.0,14.985,15.0007,14.9431,14.985,47600.0
2005-01-28 12:00:00,28.63,28.67,28.61,28.66,33000.0,14.9954,15.0164,14.985,15.0111,33000.0
2005-01-28 12:10:00,28.65,28.66,28.6,28.62,80200.0,15.0059,15.0111,14.9797,14.9902,80200.0
2005-01-28 12:20:00,28.62,28.63,28.6,28.6,57800.0,14.9902,14.9954,14.9797,14.9797,57800.0
2005-01-28 12:30:00,28.61,28.69,28.6,28.62,34200.0,14.985,15.0269,14.9797,14.9902,34200.0
2005-01-28 12:40:00,28.62,28.7,28.61,28.65,32200.0,14.9902,15.0321,14.985,15.0059,32200.0
2005-01-28 12:50:00,28.65,28.67,28.6,28.6,34300.0,15.0059,15.0164,14.9797,14.9797,34300.0
2005-01-28 13:00:00,28.6,28.7,28.58,28.68,87400.0,14.9797,15.0321,14.9692,15.0216,87400.0
2005-01-28 13:10:00,28.68,28.79,28.68,28.77,47700.0,15.0216,15.0792,15.0216,15.0688,47700.0
2005-01-28 13:20:00,28.76,28.77,28.69,28.69,33000.0,15.0635,15.0688,15.0269,15.0269,33000.0
2005-01-28 13:30:00,28.7,28.71,28.68,28.7,11600.0,15.0321,15.0373,15.0216,15.0321,11600.0
2005-01-28 13:40:00,28.7,28.74,28.6,28.73,21000.0,15.0321,15.053,14.9797,15.0478,21000.0
2005-01-28 13:50:00,28.72,28.76,28.68,28.69,38500.0,15.0426,15.0635,15.0216,15.0269,38500.0
2005-01-28 14:00:00,28.68,28.69,28.68,28.68,22700.0,15.0216,15.0269,15.0216,15.0216,22700.0
2005-01-28 14:10:00,28.68,28.68,28.6,28.61,21400.0,15.0216,15.0216,14.9797,14.985,21400.0
2005-01-28 14:20:00,28.61,28.68,28.61,28.67,17400.0,14.985,15.0216,14.985,15.0164,17400.0
2005-01-28 14:30:00,28.68,28.69,28.61,28.64,17600.0,15.0216,15.0269,14.985,15.0007,17600.0
2005-01-28 14:40:00,28.64,28.65,28.6,28.64,31400.0,15.0007,15.0059,14.9797,15.0007,31400.0
2005-01-28 14:50:00,28.64,28.65,28.59,28.63,28000.0,15.0007,15.0059,14.9745,14.9954,28000.0
2005-01-28 15:00:00,28.63,28.7,28.58,28.69,38800.0,14.9954,15.0321,14.9692,15.0269,38800.0
2005-01-28 15:10:00,28.69,28.73,28.65,28.67,27100.0,15.0269,15.0478,15.0059,15.0164,27100.0
2005-01-28 15:20:00,28.67,28.67,28.58,28.65,40400.0,15.0164,15.0164,14.9692,15.0059,40400.0
2005-01-28 15:30:00,28.65,28.7,28.64,28.68,45400.0,15.0059,15.0321,15.0007,15.0216,45400.0
2005-01-28 15:40:00,28.68,28.78,28.68,28.69,42100.0,15.0216,15.074,15.0216,15.0269,42100.0
2005-01-28 15:50:00,28.7,28.7,28.65,28.67,72900.0,15.0321,15.0321,15.0059,15.0164,72900.0
2005-01-31 09:30:00,29.0,29.07,28.8,28.88,57800.0,15.1892,15.2259,15.0845,15.1264,57800.0
2005-01-31 09:40:00,28.88,28.9,28.79,28.9,22200.0,15.1264,15.1369,15.0792,15.1369,22200.0
2005-01-31 09:50:00,28.91,28.93,28.79,28.9,27100.0,15.1421,15.1526,15.0792,15.1369,27100.0
2005-01-31 10:00:00,28.91,28.93,28.87,28.91,29400.0,15.1421,15.1526,15.1211,15.1421,29400.0
2005-01-31 10:10:00,28.92,28.94,28.87,28.9,21100.0,15.1473,15.1578,15.1211,15.1369,21100.0
2005-01-31 10:20:00,28.91,28.92,28.9,28.91,47000.0,15.1421,15.1473,15.1369,15.1421,47000.0
2005-01-31 10:30:00,28.91,28.93,28.89,28.92,26200.0,15.1421,15.1526,15.1316,15.1473,26200.0
2005-01-31 10:40:00,28.91,28.91,28.84,28.88,17400.0,15.1421,15.1421,15.1054,15.1264,17400.0
2005-01-31 10:50:00,28.87,28.89,28.84,28.87,22300.0,15.1211,15.1316,15.1054,15.1211,22300.0
2005-01-31 11:00:00,28.87,28.88,28.83,28.87,48700.0,15.1211,15.1264,15.1002,15.1211,48700.0
2005-01-31 11:10:00,28.85,28.89,28.84,28.88,55700.0,15.1107,15.1316,15.1054,15.1264,55700.0
2005-01-31 11:20:00,28.88,28.94,28.88,28.88,33500.0,15.1264,15.1578,15.1264,15.1264,33500.0
2005-01-31 11:30:00,28.88,28.89,28.84,28.87,19600.0,15.1264,15.1316,15.1054,15.1211,19600.0
2005-01-31 11:40:00,28.87,28.91,28.83,28.84,66100.0,15.1211,15.1421,15.1002,15.1054,66100.0
2005-01-31 11:50:00,28.84,28.9,28.79,28.83,75300.0,15.1054,15.1369,15.0792,15.1002,75300.0
2005-01-31 12:00:00,28.83,28.88,28.82,28.88,20300.0,15.1002,15.1264,15.095,15.1264,20300.0
2005-01-31 12:10:00,28.88,28.9,28.84,28.86,32700.0,15.1264,15.1369,15.1054,15.1159,32700.0
2005-01-31 12:20:00,28.86,28.98,28.84,28.9,54400.0,15.1159,15.1788,15.1054,15.1369,54400.0
2005-01-31 12:30:00,28.9,28.9,28.88,28.89,28500.0,15.1369,15.1369,15.1264,15.1316,28500.0
2005-01-31 12:40:00,28.89,28.89,28.86,28.86,15900.0,15.1316,15.1316,15.1159,15.1159,15900.0
2005-01-31 12:50:00,28.87,28.9,28.86,28.88,21100.0,15.1211,15.1369,15.1159,15.1264,21100.0
2005-01-31 13:00:00,28.87,28.88,28.85,28.87,18800.0,15.1211,15.1264,15.1107,15.1211,18800.0
2005-01-31 13:10:00,28.89,28.89,28.86,28.87,30200.0,15.1316,15.1316,15.1159,15.1211,30200.0
2005-01-31 13:20:00,28.89,28.9,28.88,28.89,27700.0,15.1316,15.1369,15.1264,15.1316,27700.0
2005-01-31 13:30:00,28.89,28.92,28.89,28.9,11000.0,15.1316,15.1473,15.1316,15.1369,11000.0
2005-01-31 13:40:00,28.9,28.92,28.89,28.89,8200.0,15.1369,15.1473,15.1316,15.1316,8200.0
2005-01-31 13:50:00,28.89,28.92,28.88,28.9,30800.0,15.1316,15.1473,15.1264,15.1369,30800.0
2005-01-31 14:00:00,28.9,28.97,28.9,28.97,15800.0,15.1369,15.1735,15.1369,15.1735,15800.0
2005-01-31 14:10:00,28.97,29.01,28.95,28.97,40200.0,15.1735,15.1945,15.163,15.1735,40200.0
2005-01-31 14:20:00,28.96,28.98,28.91,28.91,21400.0,15.1683,15.1788,15.1421,15.1421,21400.0
2005-01-31 14:30:00,28.91,28.99,28.91,28.99,29100.0,15.1421,15.184,15.1421,15.184,29100.0
2005-01-31 14:40:00,28.98,29.0,28.97,28.99,32000.0,15.1788,15.1892,15.1735,15.184,32000.0
2005-01-31 14:50:00,28.97,29.0,28.97,28.98,35800.0,15.1735,15.1892,15.1735,15.1788,35800.0
2005-01-31 15:00:00,28.97,29.0,28.97,28.97,32500.0,15.1735,15.1892,15.1735,15.1735,32500.0
2005-01-31 15:10:00,28.97,29.0,28.96,29.0,75400.0,15.1735,15.1892,15.1683,15.1892,75400.0
2005-01-31 15:20:00,29.02,29.02,28.92,28.98,71100.0,15.1997,15.1997,15.1473,15.1788,71100.0
2005-01-31 15:30:00,28.97,29.02,28.97,28.99,121000.0,15.1735,15.1997,15.1735,15.184,121000.0
2005-01-31 15:40:00,29.0,29.03,28.98,28.99,67200.0,15.1892,15.2049,15.1788,15.184,67200.0
2005-01-31 15:50:00,29.0,29.03,28.96,29.03,112800.0,15.1892,15.2049,15.1683,15.2049,112800.0
2005-02-01 09:30:00,28.97,28.97,28.82,28.9,40600.0,15.1735,15.1735,15.095,15.1369,40600.0
2005-02-01 09:40:00,28.91,28.98,28.89,28.96,30100.0,15.1421,15.1788,15.1316,15.1683,30100.0
2005-02-01 09:50:00,28.95,28.99,28.85,28.95,23800.0,15.163,15.184,15.1107,15.163,23800.0
2005-02-01 10:00:00,28.94,28.94,28.87,28.88,20300.0,15.1578,15.1578,15.1211,15.1264,20300.0
2005-02-01 10:10:00,28.9,28.91,28.86,28.87,18000.0,15.1369,15.1421,15.1159,15.1211,18000.0
2005-02-01 10:20:00,28.86,28.91,28.86,28.89,22500.0,15.1159,15.1421,15.1159,15.1316,22500.0
2005-02-01 10:30:00,28.91,28.91,28.84,28.88,22800.0,15.1421,15.1421,15.1054,15.1264,22800.0
2005-02-01 10:40:00,28.88,28.89,28.84,28.85,30100.0,15.1264,15.1316,15.1054,15.1107,30100.0
2005-02-01 10:50:00,28.86,28.9,28.85,28.87,24200.0,15.1159,15.1369,15.1107,15.1211,24200.0
2005-02-01 11:00:00,28.88,28.93,28.88,28.91,21800.0,15.1264,15.1526,15.1264,15.1421,21800.0
2005-02-01 11:10:00,28.92,28.96,28.9,28.91,23400.0,15.1473,15.1683,15.1369,15.1421,23400.0
2005-02-01 11:20:00,28.88,28.92,28.85,28.85,29000.0,15.1264,15.1473,15.1107,15.1107,29000.0
2005-02-01 11:30:00,28.85,28.89,28.85,28.85,33200.0,15.1107,15.1316,15.1107,15.1107,33200.0
2005-02-01 11:40:00,28.86,28.91,28.84,28.9,40600.0,15.1159,15.1421,15.1054,15.1369,40600.0
2005-02-01 11:50:00,28.91,28.96,28.91,28.92,20800.0,15.1421,15.1683,15.1421,15.1473,20800.0
2005-02-01 12:00:00,28.93,29.01,28.9,29.01,46800.0,15.1526,15.1945,15.1369,15.1945,46800.0
2005-02-01 12:10:00,29.01,29.04,28.98,29.02,51500.0,15.1945,15.2102,15.1788,15.1997,51500.0
2005-02-01 12:20:00,29.0,29.0,28.96,28.97,52900.0,15.1892,15.1892,15.1683,15.1735,52900.0
2005-02-01 12:30:00,28.96,28.98,28.93,28.93,19700.0,15.1683,15.1788,15.1526,15.1526,19700.0
2005-02-01 12:40:00,28.94,28.94,28.88,28.93,48300.0,15.1578,15.1578,15.1264,15.1526,48300.0
2005-02-01 12:50:00,28.94,28.96,28.9,28.91,34300.0,15.1578,15.1683,15.1369,15.1421,34300.0
2005-02-01 13:00:00,28.9,28.91,28.9,28.91,36000.0,15.1369,15.1421,15.1369,15.1421,36000.0
2005-02-01 13:10:00,28.91,28.92,28.9,28.91,16700.0,15.1421,15.1473,15.1369,15.1421,16700.0
2005-02-01 13:20:00,28.91,29.0,28.9,28.97,24000.0,15.1421,15.1892,15.1369,15.1735,24000.0
2005-02-01 13:30:00,28.97,29.02,28.97,29.01,54900.0,15.1735,15.1997,15.1735,15.1945,54900.0
2005-02-01 13:40:00,29.01,29.04,28.99,29.04,41700.0,15.1945,15.2102,15.184,15.2102,41700.0
2005-02-01 13:50:00,29.04,29.07,29.01,29.06,28100.0,15.2102,15.2259,15.1945,15.2207,28100.0
2005-02-01 14:00:00,29.06,29.13,29.06,29.12,42300.0,15.2207,15.2573,15.2207,15.2521,42300.0
2005-02-01 14:10:00,29.12,29.2,29.12,29.2,22500.0,15.2521,15.294,15.2521,15.294,22500.0
2005-02-01 14:20:00,29.2,29.29,29.2,29.26,70000.0,15.294,15.3411,15.294,15.3254,70000.0
2005-02-01 14:30:00,29.27,29.29,29.24,29.27,46000.0,15.3306,15.3411,15.3149,15.3306,46000.0
2005-02-01 14:40:00,29.27,29.29,29.24,29.27,30500.0,15.3306,15.3411,15.3149,15.3306,30500.0
2005-02-01 14:50:00,29.26,29.32,29.26,29.31,47800.0,15.3254,15.3568,15.3254,15.3516,47800.0
2005-02-01 15:00:00,29.31,29.32,29.3,29.3,38100.0,15.3516,15.3568,15.3464,15.3464,38100.0
2005-02-01 15:10:00,29.3,29.35,29.29,29.35,64500.0,15.3464,15.3725,15.3411,15.3725,64500.0
2005-02-01 15:20:00,29.35,29.41,29.34,29.4,79500.0,15.3725,15.404,15.3673,15.3987,79500.0
2005-02-01 15:30:00,29.4,29.45,29.39,29.44,89300.0,15.3987,15.4249,15.3935,15.4197,89300.0
2005-02-01 15:40:00,29.44,29.54,29.44,29.51,139100.0,15.4197,15.4721,15.4197,15.4563,139100.0
2005-02-01 15:50:00,29.51,29.52,29.44,29.44,152400.0,15.4563,15.4616,15.4197,15.4197,152400.0
2005-02-02 09:30:00,29.4,29.63,29.36,29.59,69400.0,15.3987,15.5192,15.3778,15.4983,69400.0
2005-02-02 09:40:00,29.6,29.72,29.5,29.51,44700.0,15.5035,15.5663,15.4511,15.4563,44700.0
2005-02-02 09:50:00,29.51,29.56,29.5,29.56,36800.0,15.4563,15.4825,15.4511,15.4825,36800.0
2005-02-02 10:00:00,29.55,29.66,29.55,29.66,38000.0,15.4773,15.5349,15.4773,15.5349,38000.0
2005-02-02 10:10:00,29.66,29.69,29.65,29.68,54600.0,15.5349,15.5506,15.5297,15.5454,54600.0
2005-02-02 10:20:00,29.67,29.68,29.65,29.65,68200.0,15.5402,15.5454,15.5297,15.5297,68200.0
2005-02-02 10:30:00,29.66,29.66,29.6,29.62,44700.0,15.5349,15.5349,15.5035,15.514,44700.0
2005-02-02 10:40:00,29.63,29.69,29.63,29.66,31600.0,15.5192,15.5506,15.5192,15.5349,31600.0
2005-02-02 10:50:00,29.67,29.68,29.65,29.66,32700.0,15.5402,15.5454,15.5297,15.5349,32700.0
2005-02-02 11:00:00,29.66,29.68,29.65,29.67,35700.0,15.5349,15.5454,15.5297,15.5402,35700.0
2005-02-02 11:10:00,29.66,29.72,29.65,29.72,36700.0,15.5349,15.5663,15.5297,15.5663,36700.0
2005-02-02 11:20:00,29.72,29.75,29.69,29.7,35500.0,15.5663,15.5821,15.5506,15.5559,35500.0
2005-02-02 11:30:00,29.71,29.72,29.67,29.7,19900.0,15.5611,15.5663,15.5402,15.5559,19900.0
2005-02-02 11:40:00,29.69,29.7,29.66,29.66,15700.0,15.5506,15.5559,15.5349,15.5349,15700.0
2005-02-02 11:50:00,29.67,29.68,29.65,29.68,22400.0,15.5402,15.5454,15.5297,15.5454,22400.0
2005-02-02 12:00:00,29.68,29.68,29.62,29.65,74600.0,15.5454,15.5454,15.514,15.5297,74600.0
2005-02-02 12:10:00,29.64,29.64,29.6,29.6,30200.0,15.5244,15.5244,15.5035,15.5035,30200.0
2005-02-02 12:20:00,29.6,29.65,29.6,29.65,41300.0,15.5035,15.5297,15.5035,15.5297,41300.0
2005-02-02 12:30:00,29.65,29.7,29.63,29.68,39300.0,15.5297,15.5559,15.5192,15.5454,39300.0
2005-02-02 12:40:00,29.68,29.73,29.67,29.72,27400.0,15.5454,15.5716,15.5402,15.5663,27400.0
2005-02-02 12:50:00,29.72,29.74,29.72,29.74,31800.0,15.5663,15.5768,15.5663,15.5768,31800.0
2005-02-02 13:00:00,29.75,29.77,29.74,29.76,55500.0,15.5821,15.5925,15.5768,15.5873,55500.0
2005-02-02 13:10:00,29.76,29.78,29.75,29.76,11500.0,15.5873,15.5978,15.5821,15.5873,11500.0
2005-02-02 13:20:00,29.76,29.78,29.75,29.78,17400.0,15.5873,15.5978,15.5821,15.5978,17400.0
2005-02-02 13:30:00,29.77,29.77,29.76,29.77,10700.0,15.5925,15.5925,15.5873,15.5925,10700.0
2005-02-02 13:40:00,29.76,29.76,29.75,29.75,13200.0,15.5873,15.5873,15.5821,15.5821,13200.0
2005-02-02 13:50:00,29.75,29.76,29.75,29.76,12700.0,15.5821,15.5873,15.5821,15.5873,12700.0
2005-02-02 14:00:00,29.75,29.76,29.75,29.75,18400.0,15.5821,15.5873,15.5821,15.5821,18400.0
2005-02-02 14:10:00,29.76,29.78,29.75,29.76,14500.0,15.5873,15.5978,15.5821,15.5873,14500.0
2005-02-02 14:20:00,29.77,29.83,29.75,29.8,86600.0,15.5925,15.624,15.5821,15.6082,86600.0
2005-02-02 14:30:00,29.8,29.81,29.66,29.67,36300.0,15.6082,15.6135,15.5349,15.5402,36300.0
2005-02-02 14:40:00,29.67,29.7,29.66,29.69,24200.0,15.5402,15.5559,15.5349,15.5506,24200.0
2005-02-02 14:50:00,29.69,29.74,29.67,29.67,26500.0,15.5506,15.5768,15.5402,15.5402,26500.0
2005-02-02 15:00:00,29.67,29.72,29.67,29.7,37700.0,15.5402,15.5663,15.5402,15.5559,37700.0
2005-02-02 15:10:00,29.7,29.71,29.68,29.69,37800.0,15.5559,15.5611,15.5454,15.5506,37800.0
2005-02-02 15:20:00,29.69,29.71,29.66,29.71,74200.0,15.5506,15.5611,15.5349,15.5611,74200.0
2005-02-02 15:30:00,29.7,29.75,29.67,29.74,68200.0,15.5559,15.5821,15.5402,15.5768,68200.0
2005-02-02 15:40:00,29.74,29.77,29.72,29.74,37800.0,15.5768,15.5925,15.5663,15.5768,37800.0
2005-02-02 15:50:00,29.74,29.74,29.66,29.71,75700.0,15.5768,15.5768,15.5349,15.5611,75700.0
2005-02-03 09:30:00,29.68,29.7,29.6,29.67,43600.0,15.5454,15.5559,15.5035,15.5402,43600.0
2005-02-03 09:40:00,29.66,29.73,29.66,29.67,47200.0,15.5349,15.5716,15.5349,15.5402,47200.0
2005-02-03 09:50:00,29.69,29.75,29.68,29.72,13000.0,15.5506,15.5821,15.5454,15.5663,13000.0
2005-02-03 10:00:00,29.71,29.75,29.71,29.75,69700.0,15.5611,15.5821,15.5611,15.5821,69700.0
2005-02-03 10:10:00,29.75,29.75,29.62,29.66,26100.0,15.5821,15.5821,15.514,15.5349,26100.0
2005-02-03 10:20:00,29.66,29.75,29.66,29.73,39900.0,15.5349,15.5821,15.5349,15.5716,39900.0
2005-02-03 10:30:00,29.73,29.89,29.73,29.88,50900.0,15.5716,15.6554,15.5716,15.6501,50900.0
2005-02-03 10:40:00,29.88,29.96,29.85,29.85,30300.0,15.6501,15.692,15.6344,15.6344,30300.0
2005-02-03 10:50:00,29.86,29.86,29.8,29.83,25700.0,15.6397,15.6397,15.6082,15.624,25700.0
2005-02-03 11:00:00,29.81,29.81,29.77,29.8,40300.0,15.6135,15.6135,15.5925,15.6082,40300.0
2005-02-03 11:10:00,29.8,29.82,29.78,29.8,44500.0,15.6082,15.6187,15.5978,15.6082,44500.0
2005-02-03 11:20:00,29.8,29.8,29.73,29.73,15900.0,15.6082,15.6082,15.5716,15.5716,15900.0
2005-02-03 11:30:00,29.73,29.75,29.72,29.75,20000.0,15.5716,15.5821,15.5663,15.5821,20000.0
2005-02-03 11:40:00,29.74,29.78,29.66,29.68,41400.0,15.5768,15.5978,15.5349,15.5454,41400.0
2005-02-03 11:50:00,29.67,29.69,29.65,29.67,20300.0,15.5402,15.5506,15.5297,15.5402,20300.0
2005-02-03 12:00:00,29.68,29.7,29.66,29.68,17900.0,15.5454,15.5559,15.5349,15.5454,17900.0
2005-02-03 12:10:00,29.68,29.7,29.66,29.68,16700.0,15.5454,15.5559,15.5349,15.5454,16700.0
2005-02-03 12:20:00,29.67,29.67,29.65,29.65,9400.0,15.5402,15.5402,15.5297,15.5297,9400.0
2005-02-03 12:30:00,29.65,29.67,29.65,29.66,18700.0,15.5297,15.5402,15.5297,15.5349,18700.0
2005-02-03 12:40:00,29.66,29.68,29.65,29.65,17100.0,15.5349,15.5454,15.5297,15.5297,17100.0
2005-02-03 12:50:00,29.65,29.67,29.65,29.65,18800.0,15.5297,15.5402,15.5297,15.5297,18800.0
2005-02-03 13:00:00,29.67,29.67,29.61,29.63,45200.0,15.5402,15.5402,15.5087,15.5192,45200.0
2005-02-03 13:10:00,29.63,29.65,29.62,29.63,34800.0,15.5192,15.5297,15.514,15.5192,34800.0
2005-02-03 13:20:00,29.65,29.68,29.62,29.68,10100.0,15.5297,15.5454,15.514,15.5454,10100.0
2005-02-03 13:30:00,29.69,29.7,29.66,29.67,12700.0,15.5506,15.5559,15.5349,15.5402,12700.0
2005-02-03 13:40:00,29.65,29.67,29.63,29.63,18800.0,15.5297,15.5402,15.5192,15.5192,18800.0
2005-02-03 13:50:00,29.64,29.65,29.62,29.64,17200.0,15.5244,15.5297,15.514,15.5244,17200.0
2005-02-03 14:00:00,29.64,29.65,29.64,29.64,14000.0,15.5244,15.5297,15.5244,15.5244,14000.0
2005-02-03 14:10:00,29.64,29.65,29.62,29.63,11400.0,15.5244,15.5297,15.514,15.5192,11400.0
2005-02-03 14:20:00,29.62,29.64,29.6,29.61,13700.0,15.514,15.5244,15.5035,15.5087,13700.0
2005-02-03 14:30:00,29.6,29.61,29.59,29.59,15300.0,15.5035,15.5087,15.4983,15.4983,15300.0
2005-02-03 14:40:00,29.59,29.61,29.58,29.6,25400.0,15.4983,15.5087,15.493,15.5035,25400.0
2005-02-03 14:50:00,29.61,29.63,29.6,29.62,21300.0,15.5087,15.5192,15.5035,15.514,21300.0
2005-02-03 15:00:00,29.63,29.65,29.59,29.65,28700.0,15.5192,15.5297,15.4983,15.5297,28700.0
2005-02-03 15:10:00,29.64,29.66,29.63,29.64,39600.0,15.5244,15.5349,15.5192,15.5244,39600.0
2005-02-03 15:20:00,29.65,29.65,29.62,29.63,26800.0,15.5297,15.5297,15.514,15.5192,26800.0
2005-02-03 15:30:00,29.64,29.75,29.64,29.69,101900.0,15.5244,15.5821,15.5244,15.5506,101900.0
2005-02-03 15:40:00,29.68,29.69,29.64,29.64,41400.0,15.5454,15.5506,15.5244,15.5244,41400.0
2005-02-03 15:50:00,29.64,29.65,29.63,29.65,46500.0,15.5244,15.5297,15.5192,15.5297,46500.0
2005-02-04 09:30:00,29.62,29.75,29.61,29.69,38700.0,15.514,15.5821,15.5087,15.5506,38700.0
2005-02-04 09:40:00,29.7,29.7,29.56,29.56,34000.0,15.5559,15.5559,15.4825,15.4825,34000.0
2005-02-04 09:50:00,29.56,29.79,29.56,29.76,28700.0,15.4825,15.603,15.4825,15.5873,28700.0
2005-02-04 10:00:00,29.76,29.82,29.74,29.75,34100.0,15.5873,15.6187,15.5768,15.5821,34100.0
2005-02-04 10:10:00,29.75,29.8,29.74,29.8,19700.0,15.5821,15.6082,15.5768,15.6082,19700.0
2005-02-04 10:20:00,29.8,29.81,29.73,29.74,32900.0,15.6082,15.6135,15.5716,15.5768,32900.0
2005-02-04 10:30:00,29.74,29.76,29.72,29.74,78100.0,15.5768,15.5873,15.5663,15.5768,78100.0
2005-02-04 10:40:00,29.73,29.75,29.73,29.74,19300.0,15.5716,15.5821,15.5716,15.5768,19300.0
2005-02-04 10:50:00,29.74,29.77,29.73,29.77,17800.0,15.5768,15.5925,15.5716,15.5925,17800.0
2005-02-04 11:00:00,29.76,29.85,29.75,29.8,39900.0,15.5873,15.6344,15.5821,15.6082,39900.0
2005-02-04 11:10:00,29.81,29.82,29.72,29.72,35300.0,15.6135,15.6187,15.5663,15.5663,35300.0
2005-02-04 11:20:00,29.72,29.74,29.71,29.73,20200.0,15.5663,15.5768,15.5611,15.5716,20200.0
2005-02-04 11:30:00,29.73,29.77,29.72,29.76,39100.0,15.5716,15.5925,15.5663,15.5873,39100.0
2005-02-04 11:40:00,29.77,29.78,29.75,29.78,16900.0,15.5925,15.5978,15.5821,15.5978,16900.0
2005-02-04 11:50:00,29.78,29.82,29.73,29.73,16600.0,15.5978,15.6187,15.5716,15.5716,16600.0
2005-02-04 12:00:00,29.73,29.76,29.73,29.74,44700.0,15.5716,15.5873,15.5716,15.5768,44700.0
2005-02-04 12:10:00,29.74,29.75,29.72,29.73,19000.0,15.5768,15.5821,15.5663,15.5716,19000.0
2005-02-04 12:20:00,29.73,29.75,29.72,29.74,27300.0,15.5716,15.5821,15.5663,15.5768,27300.0
2005-02-04 12:30:00,29.75,29.82,29.75,29.8,17700.0,15.5821,15.6187,15.5821,15.6082,17700.0
2005-02-04 12:40:00,29.79,29.82,29.78,29.78,17000.0,15.603,15.6187,15.5978,15.5978,17000.0
2005-02-04 12:50:00,29.78,29.8,29.78,29.79,27300.0,15.5978,15.6082,15.5978,15.603,27300.0
2005-02-04 13:00:00,29.8,29.8,29.75,29.76,12000.0,15.6082,15.6082,15.5821,15.5873,12000.0
2005-02-04 13:10:00,29.76,29.76,29.72,29.73,13300.0,15.5873,15.5873,15.5663,15.5716,13300.0
2005-02-04 13:20:00,29.73,29.73,29.68,29.7,43600.0,15.5716,15.5716,15.5454,15.5559,43600.0
2005-02-04 13:30:00,29.7,29.73,29.7,29.72,66000.0,15.5559,15.5716,15.5559,15.5663,66000.0
2005-02-04 13:40:00,29.72,29.75,29.72,29.73,24400.0,15.5663,15.5821,15.5663,15.5716,24400.0
2005-02-04 13:50:00,29.73,29.75,29.72,29.74,19900.0,15.5716,15.5821,15.5663,15.5768,19900.0
2005-02-04 14:00:00,29.74,29.77,29.74,29.74,61200.0,15.5768,15.5925,15.5768,15.5768,61200.0
2005-02-04 14:10:00,29.75,29.75,29.72,29.73,32100.0,15.5821,15.5821,15.5663,15.5716,32100.0
2005-02-04 14:20:00,29.73,29.74,29.72,29.73,35000.0,15.5716,15.5768,15.5663,15.5716,35000.0
2005-02-04 14:30:00,29.73,29.74,29.72,29.74,25500.0,15.5716,15.5768,15.5663,15.5768,25500.0
2005-02-04 14:40:00,29.74,29.75,29.73,29.73,42400.0,15.5768,15.5821,15.5716,15.5716,42400.0
2005-02-04 14:50:00,29.73,29.75,29.73,29.74,41500.0,15.5716,15.5821,15.5716,15.5768,41500.0
2005-02-04 15:00:00,29.72,29.79,29.72,29.77,56900.0,15.5663,15.603,15.5663,15.5925,56900.0
2005-02-04 15:10:00,29.77,29.79,29.74,29.77,31300.0,15.5925,15.603,15.5768,15.5925,31300.0
2005-02-04 15:20:00,29.77,29.85,29.75,29.84,58600.0,15.5925,15.6344,15.5821,15.6292,58600.0
2005-02-04 15:30:00,29.85,29.91,29.83,29.89,58900.0,15.6344,15.6659,15.624,15.6554,58900.0
2005-02-04 15:40:00,29.89,29.95,29.87,29.9,74700.0,15.6554,15.6868,15.6449,15.6606,74700.0
2005-02-04 15:50:00,29.91,29.91,29.84,29.84,55000.0,15.6659,15.6659,15.6292,15.6292,55000.0
2005-02-07 09:30:00,29.85,29.89,29.76,29.85,31000.0,15.6344,15.6554,15.5873,15.6344,31000.0
2005-02-07 09:40:00,29.84,29.89,29.84,29.87,15400.0,15.6292,15.6554,15.6292,15.6449,15400.0
2005-02-07 09:50:00,29.87,29.96,29.87,29.96,15000.0,15.6449,15.692,15.6449,15.692,15000.0
2005-02-07 10:00:00,29.96,29.98,29.94,29.95,30900.0,15.692,15.7025,15.6816,15.6868,30900.0
2005-02-07 10:10:00,29.94,29.94,29.9,29.92,35000.0,15.6816,15.6816,15.6606,15.6711,35000.0
2005-02-07 10:20:00,29.91,29.93,29.87,29.88,37700.0,15.6659,15.6763,15.6449,15.6501,37700.0
2005-02-07 10:30:00,29.88,29.89,29.82,29.88,26200.0,15.6501,15.6554,15.6187,15.6501,26200.0
2005-02-07 10:40:00,29.88,29.92,29.87,29.88,20200.0,15.6501,15.6711,15.6449,15.6501,20200.0
2005-02-07 10:50:00,29.86,29.89,29.84,29.86,20500.0,15.6397,15.6554,15.6292,15.6397,20500.0
2005-02-07 11:00:00,29.86,29.86,29.82,29.84,20700.0,15.6397,15.6397,15.6187,15.6292,20700.0
2005-02-07 11:10:00,29.83,29.87,29.79,29.83,29900.0,15.624,15.6449,15.603,15.624,29900.0
2005-02-07 11:20:00,29.83,29.83,29.79,29.81,21500.0,15.624,15.624,15.603,15.6135,21500.0
2005-02-07 11:30:00,29.8,29.91,29.8,29.87,37300.0,15.6082,15.6659,15.6082,15.6449,37300.0
2005-02-07 11:40:00,29.87,29.93,29.86,29.91,29700.0,15.6449,15.6763,15.6397,15.6659,29700.0
2005-02-07 11:50:00,29.91,29.91,29.87,29.9,29100.0,15.6659,15.6659,15.6449,15.6606,29100.0
2005-02-07 12:00:00,29.89,29.93,29.88,29.93,17600.0,15.6554,15.6763,15.6501,15.6763,17600.0
2005-02-07 12:10:00,29.93,29.94,29.91,29.91,22100.0,15.6763,15.6816,15.6659,15.6659,22100.0
2005-02-07 12:20:00,29.91,29.93,29.89,29.91,27400.0,15.6659,15.6763,15.6554,15.6659,27400.0
2005-02-07 12:30:00,29.9,29.95,29.89,29.95,17400.0,15.6606,15.6868,15.6554,15.6868,17400.0
2005-02-07 12:40:00,29.94,29.96,29.92,29.92,25200.0,15.6816,15.692,15.6711,15.6711,25200.0
2005-02-07 12:50:00,29.93,29.98,29.91,29.97,22900.0,15.6763,15.7025,15.6659,15.6973,22900.0
2005-02-07 13:00:00,29.97,29.98,29.94,29.98,29800.0,15.6973,15.7025,15.6816,15.7025,29800.0
2005-02-07 13:10:00,29.99,30.0,29.98,29.98,34700.0,15.7078,15.713,15.7025,15.7025,34700.0
2005-02-07 13:20:00,29.98,29.98,29.95,29.97,40000.0,15.7025,15.7025,15.6868,15.6973,40000.0
2005-02-07 13:30:00,29.96,29.98,29.94,29.97,22800.0,15.692,15.7025,15.6816,15.6973,22800.0
2005-02-07 13:40:00,29.97,29.97,29.95,29.95,14600.0,15.6973,15.6973,15.6868,15.6868,14600.0
2005-02-07 13:50:00,29.95,29.97,29.95,29.96,13100.0,15.6868,15.6973,15.6868,15.692,13100.0
2005-02-07 14:00:00,29.96,29.99,29.96,29.98,34700.0,15.692,15.7078,15.692,15.7025,34700.0
2005-02-07 14:10:00,29.99,30.0,29.97,30.0,27800.0,15.7078,15.713,15.6973,15.713,27800.0
2005-02-07 14:20:00,30.0,30.03,29.99,30.02,126300.0,15.713,15.7287,15.7078,15.7235,126300.0
2005-02-07 14:30:00,30.03,30.08,29.97,29.98,36000.0,15.7287,15.7549,15.6973,15.7025,36000.0
2005-02-07 14:40:00,29.98,29.99,29.97,29.99,18200.0,15.7025,15.7078,15.6973,15.7078,18200.0
2005-02-07 14:50:00,30.0,30.01,29.99,30.0,34600.0,15.713,15.7182,15.7078,15.713,34600.0
2005-02-07 15:00:00,30.0,30.04,30.0,30.04,44100.0,15.713,15.7339,15.713,15.7339,44100.0
2005-02-07 15:10:00,30.03,30.07,30.02,30.06,23100.0,15.7287,15.7497,15.7235,15.7444,23100.0
2005-02-07 15:20:00,30.06,30.09,30.02,30.09,55200.0,15.7444,15.7601,15.7235,15.7601,55200.0
2005-02-07 15:30:00,30.09,30.11,30.06,30.06,43700.0,15.7601,15.7706,15.7444,15.7444,43700.0
2005-02-07 15:40:00,30.06,30.08,30.05,30.06,28800.0,15.7444,15.7549,15.7392,15.7444,28800.0
2005-02-07 15:50:00,30.07,30.07,30.01,30.06,43300.0,15.7497,15.7497,15.7182,15.7444,43300.0
2005-02-08 09:30:00,29.95,29.97,29.85,29.93,39600.0,15.6868,15.6973,15.6344,15.6763,39600.0
2005-02-08 09:40:00,29.93,29.96,29.9,29.96,19800.0,15.6763,15.692,15.6606,15.692,19800.0
2005-02-08 09:50:00,29.96,30.05,29.96,30.02,48900.0,15.692,15.7392,15.692,15.7235,48900.0
2005-02-08 10:00:00,30.02,30.07,30.01,30.07,14000.0,15.7235,15.7497,15.7182,15.7497,14000.0
2005-02-08 10:10:00,30.08,30.29,30.07,30.29,57400.0,15.7549,15.8649,15.7497,15.8649,57400.0
2005-02-08 10:20:00,30.27,30.29,30.18,30.2,36500.0,15.8544,15.8649,15.8073,15.8177,36500.0
2005-02-08 10:30:00,30.19,30.3,30.19,30.28,41000.0,15.8125,15.8701,15.8125,15.8596,41000.0
2005-02-08 10:40:00,30.28,30.33,30.25,30.3,40800.0,15.8596,15.8858,15.8439,15.8701,40800.0
2005-02-08 10:50:00,30.28,30.29,30.25,30.25,16000.0,15.8596,15.8649,15.8439,15.8439,16000.0
2005-02-08 11:00:00,30.25,30.28,30.24,30.26,49700.0,15.8439,15.8596,15.8387,15.8492,49700.0
2005-02-08 11:10:00,30.26,30.26,30.25,30.25,9800.0,15.8492,15.8492,15.8439,15.8439,9800.0
2005-02-08 11:20:00,30.25,30.27,30.25,30.27,27200.0,15.8439,15.8544,15.8439,15.8544,27200.0
2005-02-08 11:30:00,30.26,30.29,30.26,30.29,38300.0,15.8492,15.8649,15.8492,15.8649,38300.0
2005-02-08 11:40:00,30.3,30.37,30.3,30.36,45800.0,15.8701,15.9068,15.8701,15.9016,45800.0
2005-02-08 11:50:00,30.36,30.38,30.33,30.34,27900.0,15.9016,15.912,15.8858,15.8911,27900.0
2005-02-08 12:00:00,30.34,30.34,30.28,30.31,28400.0,15.8911,15.8911,15.8596,15.8754,28400.0
2005-02-08 12:10:00,30.32,30.35,30.28,30.29,72400.0,15.8806,15.8963,15.8596,15.8649,72400.0
2005-02-08 12:20:00,30.28,30.31,30.27,30.29,79000.0,15.8596,15.8754,15.8544,15.8649,79000.0
2005-02-08 12:30:00,30.29,30.3,30.23,30.25,51600.0,15.8649,15.8701,15.8335,15.8439,51600.0
2005-02-08 12:40:00,30.25,30.33,30.25,30.29,16000.0,15.8439,15.8858,15.8439,15.8649,16000.0
2005-02-08 12:50:00,30.3,30.33,30.27,30.29,18600.0,15.8701,15.8858,15.8544,15.8649,18600.0
2005-02-08 13:00:00,30.28,30.29,30.22,30.22,35400.0,15.8596,15.8649,15.8282,15.8282,35400.0
2005-02-08 13:10:00,30.22,30.24,30.2,30.22,14200.0,15.8282,15.8387,15.8177,15.8282,14200.0
2005-02-08 13:20:00,30.23,30.25,30.23,30.25,12700.0,15.8335,15.8439,15.8335,15.8439,12700.0
2005-02-08 13:30:00,30.24,30.25,30.22,30.23,22200.0,15.8387,15.8439,15.8282,15.8335,22200.0
2005-02-08 13:40:00,30.24,30.26,30.21,30.21,17900.0,15.8387,15.8492,15.823,15.823,17900.0
2005-02-08 13:50:00,30.21,30.27,30.19,30.26,73800.0,15.823,15.8544,15.8125,15.8492,73800.0
2005-02-08 14:00:00,30.25,30.27,30.24,30.26,16700.0,15.8439,15.8544,15.8387,15.8492,16700.0
2005-02-08 14:10:00,30.26,30.29,30.26,30.28,17100.0,15.8492,15.8649,15.8492,15.8596,17100.0
2005-02-08 14:20:00,30.28,30.3,30.27,30.28,20300.0,15.8596,15.8701,15.8544,15.8596,20300.0
2005-02-08 14:30:00,30.27,30.3,30.25,30.3,53300.0,15.8544,15.8701,15.8439,15.8701,53300.0
2005-02-08 14:40:00,30.3,30.31,30.25,30.27,41400.0,15.8701,15.8754,15.8439,15.8544,41400.0
2005-02-08 14:50:00,30.27,30.33,30.26,30.32,24000.0,15.8544,15.8858,15.8492,15.8806,24000.0
2005-02-08 15:00:00,30.33,30.37,30.32,30.34,51100.0,15.8858,15.9068,15.8806,15.8911,51100.0
2005-02-08 15:10:00,30.33,30.38,30.31,30.31,34700.0,15.8858,15.912,15.8754,15.8754,34700.0
2005-02-08 15:20:00,30.31,30.34,30.29,30.3,36400.0,15.8754,15.8911,15.8649,15.8701,36400.0
2005-02-08 15:30:00,30.3,30.3,30.25,30.26,39600.0,15.8701,15.8701,15.8439,15.8492,39600.0
2005-02-08 15:40:00,30.25,30.29,30.25,30.27,31000.0,15.8439,15.8649,15.8439,15.8544,31000.0
2005-02-08 15:50:00,30.28,30.31,30.24,30.27,51500.0,15.8596,15.8754,15.8387,15.8544,51500.0
2005-02-09 09:30:00,30.28,30.28,30.15,30.21,114700.0,15.8596,15.8596,15.7916,15.823,114700.0
2005-02-09 09:40:00,30.21,30.23,29.92,30.06,83000.0,15.823,15.8335,15.6711,15.7444,83000.0
2005-02-09 09:50:00,30.06,30.07,29.94,29.96,44500.0,15.7444,15.7497,15.6816,15.692,44500.0
2005-02-09 10:00:00,29.95,29.96,29.82,29.85,93100.0,15.6868,15.692,15.6187,15.6344,93100.0
2005-02-09 10:10:00,29.85,29.85,29.75,29.76,27900.0,15.6344,15.6344,15.5821,15.5873,27900.0
2005-02-09 10:20:00,29.75,29.76,29.7,29.74,60900.0,15.5821,15.5873,15.5559,15.5768,60900.0
2005-02-09 10:30:00,29.73,29.75,29.65,29.66,61900.0,15.5716,15.5821,15.5297,15.5349,61900.0
2005-02-09 10:40:00,29.66,29.7,29.6,29.7,53600.0,15.5349,15.5559,15.5035,15.5559,53600.0
2005-02-09 10:50:00,29.7,29.74,29.69,29.71,23200.0,15.5559,15.5768,15.5506,15.5611,23200.0
2005-02-09 11:00:00,29.73,29.89,29.7,29.89,71600.0,15.5716,15.6554,15.5559,15.6554,71600.0
2005-02-09 11:10:00,29.83,29.84,29.73,29.77,32900.0,15.624,15.6292,15.5716,15.5925,32900.0
2005-02-09 11:20:00,29.76,29.81,29.76,29.8,20000.0,15.5873,15.6135,15.5873,15.6082,20000.0
2005-02-09 11:30:00,29.8,29.84,29.79,29.84,69900.0,15.6082,15.6292,15.603,15.6292,69900.0
2005-02-09 11:40:00,29.83,29.86,29.81,29.82,29000.0,15.624,15.6397,15.6135,15.6187,29000.0
2005-02-09 11:50:00,29.82,29.87,29.81,29.87,13400.0,15.6187,15.6449,15.6135,15.6449,13400.0
2005-02-09 12:00:00,29.86,29.86,29.84,29.85,16600.0,15.6397,15.6397,15.6292,15.6344,16600.0
2005-02-09 12:10:00,29.85,29.87,29.82,29.82,22300.0,15.6344,15.6449,15.6187,15.6187,22300.0
2005-02-09 12:20:00,29.82,29.83,29.8,29.8,29900.0,15.6187,15.624,15.6082,15.6082,29900.0
2005-02-09 12:30:00,29.8,29.82,29.78,29.82,9900.0,15.6082,15.6187,15.5978,15.6187,9900.0
2005-02-09 12:40:00,29.84,29.84,29.79,29.8,4700.0,15.6292,15.6292,15.603,15.6082,4700.0
2005-02-09 12:50:00,29.8,29.8,29.69,29.72,24200.0,15.6082,15.6082,15.5506,15.5663,24200.0
2005-02-09 13:00:00,29.72,29.78,29.71,29.75,17200.0,15.5663,15.5978,15.5611,15.5821,17200.0
2005-02-09 13:10:00,29.75,29.76,29.71,29.73,5100.0,15.5821,15.5873,15.5611,15.5716,5100.0
2005-02-09 13:20:00,29.74,29.75,29.71,29.75,9500.0,15.5768,15.5821,15.5611,15.5821,9500.0
2005-02-09 13:30:00,29.75,29.86,29.75,29.82,23600.0,15.5821,15.6397,15.5821,15.6187,23600.0
2005-02-09 13:40:00,29.82,29.88,29.82,29.88,15400.0,15.6187,15.6501,15.6187,15.6501,15400.0
2005-02-09 13:50:00,29.88,29.97,29.88,29.91,98500.0,15.6501,15.6973,15.6501,15.6659,98500.0
2005-02-09 14:00:00,29.93,29.93,29.86,29.87,34400.0,15.6763,15.6763,15.6397,15.6449,34400.0
2005-02-09 14:10:00,29.86,29.9,29.86,29.88,56600.0,15.6397,15.6606,15.6397,15.6501,56600.0
2005-02-09 14:20:00,29.87,29.95,29.86,29.9,65700.0,15.6449,15.6868,15.6397,15.6606,65700.0
2005-02-09 14:30:00,29.9,29.96,29.89,29.95,69500.0,15.6606,15.692,15.6554,15.6868,69500.0
2005-02-09 14:40:00,29.94,29.99,29.93,29.97,35200.0,15.6816,15.7078,15.6763,15.6973,35200.0
2005-02-09 14:50:00,29.99,30.03,29.97,29.98,71800.0,15.7078,15.7287,15.6973,15.7025,71800.0
2005-02-09 15:00:00,29.97,30.09,29.96,30.0,118400.0,15.6973,15.7601,15.692,15.713,118400.0
2005-02-09 15:10:00,29.99,30.0,29.92,29.92,56200.0,15.7078,15.713,15.6711,15.6711,56200.0
2005-02-09 15:20:00,29.92,30.0,29.91,29.95,63000.0,15.6711,15.713,15.6659,15.6868,63000.0
2005-02-09 15:30:00,29.95,29.97,29.93,29.96,54500.0,15.6868,15.6973,15.6763,15.692,54500.0
2005-02-09 15:40:00,29.97,30.01,29.91,29.91,110900.0,15.6973,15.7182,15.6659,15.6659,110900.0
2005-02-09 15:50:00,29.91,29.91,29.75,29.76,113000.0,15.6659,15.6659,15.5821,15.5873,113000.0
2005-02-10 09:30:00,29.8,29.9,29.7,29.8,66000.0,15.6082,15.6606,15.5559,15.6082,66000.0
2005-02-10 09:40:00,29.8,29.82,29.59,29.72,107800.0,15.6082,15.6187,15.4983,15.5663,107800.0
2005-02-10 09:50:00,29.75,29.75,29.65,29.69,50500.0,15.5821,15.5821,15.5297,15.5506,50500.0
2005-02-10 10:00:00,29.69,29.84,29.65,29.71,38100.0,15.5506,15.6292,15.5297,15.5611,38100.0
2005-02-10 10:10:00,29.74,29.74,29.57,29.58,33700.0,15.5768,15.5768,15.4878,15.493,33700.0
2005-02-10 10:20:00,29.56,29.58,29.45,29.5,23400.0,15.4825,15.493,15.4249,15.4511,23400.0
2005-02-10 10:30:00,29.5,29.5,29.43,29.46,46300.0,15.4511,15.4511,15.4144,15.4302,46300.0
2005-02-10 10:40:00,29.46,29.53,29.41,29.44,109700.0,15.4302,15.4668,15.404,15.4197,109700.0
2005-02-10 10:50:00,29.44,29.48,29.43,29.45,48500.0,15.4197,15.4406,15.4144,15.4249,48500.0
2005-02-10 11:00:00,29.44,29.45,29.38,29.38,76300.0,15.4197,15.4249,15.3883,15.3883,76300.0
2005-02-10 11:10:00,29.38,29.38,29.3,29.32,52000.0,15.3883,15.3883,15.3464,15.3568,52000.0
2005-02-10 11:20:00,29.31,29.33,29.25,29.28,113600.0,15.3516,15.3621,15.3202,15.3359,113600.0
2005-02-10 11:30:00,29.28,29.32,29.25,29.29,73400.0,15.3359,15.3568,15.3202,15.3411,73400.0
2005-02-10 11:40:00,29.28,29.33,29.28,29.3,23500.0,15.3359,15.3621,15.3359,15.3464,23500.0
2005-02-10 11:50:00,29.3,29.32,29.29,29.32,49600.0,15.3464,15.3568,15.3411,15.3568,49600.0
2005-02-10 12:00:00,29.31,29.4,29.31,29.4,25400.0,15.3516,15.3987,15.3516,15.3987,25400.0
2005-02-10 12:10:00,29.4,29.49,29.39,29.48,18300.0,15.3987,15.4459,15.3935,15.4406,18300.0
2005-02-10 12:20:00,29.48,29.5,29.44,29.44,29300.0,15.4406,15.4511,15.4197,15.4197,29300.0
2005-02-10 12:30:00,29.45,29.5,29.38,29.5,16200.0,15.4249,15.4511,15.3883,15.4511,16200.0
2005-02-10 12:40:00,29.5,29.51,29.49,29.51,12800.0,15.4511,15.4563,15.4459,15.4563,12800.0
2005-02-10 12:50:00,29.51,29.55,29.51,29.54,7900.0,15.4563,15.4773,15.4563,15.4721,7900.0
2005-02-10 13:00:00,29.54,29.54,29.48,29.5,8800.0,15.4721,15.4721,15.4406,15.4511,8800.0
2005-02-10 13:10:00,29.5,29.61,29.5,29.61,19000.0,15.4511,15.5087,15.4511,15.5087,19000.0
2005-02-10 13:20:00,29.61,29.78,29.61,29.77,116200.0,15.5087,15.5978,15.5087,15.5925,116200.0
2005-02-10 13:30:00,29.78,29.9,29.78,29.86,27400.0,15.5978,15.6606,15.5978,15.6397,27400.0
2005-02-10 13:40:00,29.87,29.87,29.75,29.75,28200.0,15.6449,15.6449,15.5821,15.5821,28200.0
2005-02-10 13:50:00,29.75,29.76,29.71,29.72,31300.0,15.5821,15.5873,15.5611,15.5663,31300.0
2005-02-10 14:00:00,29.72,29.72,29.67,29.68,26600.0,15.5663,15.5663,15.5402,15.5454,26600.0
2005-02-10 14:10:00,29.68,29.73,29.68,29.72,24800.0,15.5454,15.5716,15.5454,15.5663,24800.0
2005-02-10 14:20:00,29.73,29.74,29.69,29.71,18500.0,15.5716,15.5768,15.5506,15.5611,18500.0
2005-02-10 14:30:00,29.74,29.76,29.71,29.73,30900.0,15.5768,15.5873,15.5611,15.5716,30900.0
2005-02-10 14:40:00,29.74,29.74,29.69,29.72,33000.0,15.5768,15.5768,15.5506,15.5663,33000.0
2005-02-10 14:50:00,29.72,29.75,29.7,29.74,21000.0,15.5663,15.5821,15.5559,15.5768,21000.0
2005-02-10 15:00:00,29.74,29.74,29.67,29.71,30000.0,15.5768,15.5768,15.5402,15.5611,30000.0
2005-02-10 15:10:00,29.71,29.75,29.71,29.74,23500.0,15.5611,15.5821,15.5611,15.5768,23500.0
2005-02-10 15:20:00,29.73,29.78,29.73,29.76,26500.0,15.5716,15.5978,15.5716,15.5873,26500.0
2005-02-10 15:30:00,29.76,29.81,29.72,29.73,42000.0,15.5873,15.6135,15.5663,15.5716,42000.0
2005-02-10 15:40:00,29.74,29.78,29.68,29.77,65100.0,15.5768,15.5978,15.5454,15.5925,65100.0
2005-02-10 15:50:00,29.7,29.78,29.7,29.77,70100.0,15.5559,15.5978,15.5559,15.5925,70100.0
2005-02-11 09:30:00,29.77,29.79,29.65,29.7,33800.0,15.5925,15.603,15.5297,15.5559,33800.0
2005-02-11 09:40:00,29.67,29.88,29.67,29.8,14300.0,15.5402,15.6501,15.5402,15.6082,14300.0
2005-02-11 09:50:00,29.81,29.81,29.65,29.65,22100.0,15.6135,15.6135,15.5297,15.5297,22100.0
2005-02-11 10:00:00,29.62,29.65,29.31,29.48,71300.0,15.514,15.5297,15.3516,15.4406,71300.0
2005-02-11 10:10:00,29.48,29.48,29.37,29.41,19300.0,15.4406,15.4406,15.383,15.404,19300.0
2005-02-11 10:20:00,29.42,29.43,29.35,29.35,35500.0,15.4092,15.4144,15.3725,15.3725,35500.0
2005-02-11 10:30:00,29.35,29.4,29.3,29.37,26900.0,15.3725,15.3987,15.3464,15.383,26900.0
2005-02-11 10:40:00,29.37,29.47,29.34,29.42,32100.0,15.383,15.4354,15.3673,15.4092,32100.0
2005-02-11 10:50:00,29.41,29.41,29.37,29.38,22300.0,15.404,15.404,15.383,15.3883,22300.0
2005-02-11 11:00:00,29.38,29.51,29.36,29.5,40400.0,15.3883,15.4563,15.3778,15.4511,40400.0
2005-02-11 11:10:00,29.49,29.66,29.49,29.5,59400.0,15.4459,15.5349,15.4459,15.4511,59400.0
2005-02-11 11:20:00,29.5,29.79,29.5,29.75,44700.0,15.4511,15.603,15.4511,15.5821,44700.0
2005-02-11 11:30:00,29.75,29.8,29.68,29.75,36600.0,15.5821,15.6082,15.5454,15.5821,36600.0
2005-02-11 11:40:00,29.73,29.8,29.68,29.8,36600.0,15.5716,15.6082,15.5454,15.6082,36600.0
2005-02-11 11:50:00,29.76,29.79,29.7,29.74,27600.0,15.5873,15.603,15.5559,15.5768,27600.0
2005-02-11 12:00:00,29.74,29.87,29.74,29.81,43200.0,15.5768,15.6449,15.5768,15.6135,43200.0
2005-02-11 12:10:00,29.81,29.86,29.77,29.78,13000.0,15.6135,15.6397,15.5925,15.5978,13000.0
2005-02-11 12:20:00,29.78,29.89,29.75,29.81,45100.0,15.5978,15.6554,15.5821,15.6135,45100.0
2005-02-11 12:30:00,29.8,29.8,29.73,29.8,32100.0,15.6082,15.6082,15.5716,15.6082,32100.0
2005-02-11 12:40:00,29.77,29.79,29.72,29.79,21400.0,15.5925,15.603,15.5663,15.603,21400.0
2005-02-11 12:50:00,29.78,29.79,29.74,29.76,12700.0,15.5978,15.603,15.5768,15.5873,12700.0
2005-02-11 13:00:00,29.76,29.78,29.7,29.78,26800.0,15.5873,15.5978,15.5559,15.5978,26800.0
2005-02-11 13:10:00,29.78,29.78,29.7,29.73,24800.0,15.5978,15.5978,15.5559,15.5716,24800.0
2005-02-11 13:20:00,29.73,29.78,29.73,29.73,13100.0,15.5716,15.5978,15.5716,15.5716,13100.0
2005-02-11 13:30:00,29.73,29.79,29.73,29.77,24600.0,15.5716,15.603,15.5716,15.5925,24600.0
2005-02-11 13:40:00,29.78,29.81,29.74,29.8,29700.0,15.5978,15.6135,15.5768,15.6082,29700.0
2005-02-11 13:50:00,29.8,29.8,29.75,29.78,16400.0,15.6082,15.6082,15.5821,15.5978,16400.0
2005-02-11 14:00:00,29.78,29.79,29.75,29.77,32400.0,15.5978,15.603,15.5821,15.5925,32400.0
2005-02-11 14:10:00,29.77,29.78,29.7,29.71,20300.0,15.5925,15.5978,15.5559,15.5611,20300.0
2005-02-11 14:20:00,29.72,29.76,29.71,29.72,9900.0,15.5663,15.5873,15.5611,15.5663,9900.0
2005-02-11 14:30:00,29.73,29.75,29.72,29.73,26600.0,15.5716,15.5821,15.5663,15.5716,26600.0
2005-02-11 14:40:00,29.75,29.76,29.72,29.75,50200.0,15.5821,15.5873,15.5663,15.5821,50200.0
2005-02-11 14:50:00,29.74,29.79,29.74,29.75,20100.0,15.5768,15.603,15.5768,15.5821,20100.0
2005-02-11 15:00:00,29.75,29.75,29.7,29.74,31400.0,15.5821,15.5821,15.5559,15.5768,31400.0
2005-02-11 15:10:00,29.76,29.78,29.72,29.73,56200.0,15.5873,15.5978,15.5663,15.5716,56200.0
2005-02-11 15:20:00,29.74,29.76,29.72,29.75,30700.0,15.5768,15.5873,15.5663,15.5821,30700.0
2005-02-11 15:30:00,29.75,29.78,29.74,29.75,69000.0,15.5821,15.5978,15.5768,15.5821,69000.0
2005-02-11 15:40:00,29.75,29.77,29.71,29.73,45000.0,15.5821,15.5925,15.5611,15.5716,45000.0
2005-02-11 15:50:00,29.72,29.78,29.71,29.76,75200.0,15.5663,15.5978,15.5611,15.5873,75200.0
2005-02-14 09:30:00,29.85,29.95,29.8,29.83,59300.0,15.6344,15.6868,15.6082,15.624,59300.0
2005-02-14 09:40:00,29.89,29.98,29.78,29.95,55200.0,15.6554,15.7025,15.5978,15.6868,55200.0
2005-02-14 09:50:00,29.95,29.96,29.87,29.87,31300.0,15.6868,15.692,15.6449,15.6449,31300.0
2005-02-14 10:00:00,29.87,29.89,29.79,29.79,136400.0,15.6449,15.6554,15.603,15.603,136400.0
2005-02-14 10:10:00,29.78,29.79,29.74,29.76,76800.0,15.5978,15.603,15.5768,15.5873,76800.0
2005-02-14 10:20:00,29.76,29.78,29.72,29.72,40700.0,15.5873,15.5978,15.5663,15.5663,40700.0
2005-02-14 10:30:00,29.73,29.75,29.7,29.73,26100.0,15.5716,15.5821,15.5559,15.5716,26100.0
2005-02-14 10:40:00,29.75,29.79,29.75,29.75,28100.0,15.5821,15.603,15.5821,15.5821,28100.0
2005-02-14 10:50:00,29.76,29.83,29.75,29.77,36300.0,15.5873,15.624,15.5821,15.5925,36300.0
2005-02-14 11:00:00,29.76,29.83,29.76,29.83,40700.0,15.5873,15.624,15.5873,15.624,40700.0
2005-02-14 11:10:00,29.82,29.85,29.81,29.84,26700.0,15.6187,15.6344,15.6135,15.6292,26700.0
2005-02-14 11:20:00,29.84,29.89,29.83,29.85,28900.0,15.6292,15.6554,15.624,15.6344,28900.0
2005-02-14 11:30:00,29.85,29.86,29.85,29.86,28000.0,15.6344,15.6397,15.6344,15.6397,28000.0
2005-02-14 11:40:00,29.86,29.86,29.84,29.85,17400.0,15.6397,15.6397,15.6292,15.6344,17400.0
2005-02-14 11:50:00,29.85,29.89,29.83,29.89,18400.0,15.6344,15.6554,15.624,15.6554,18400.0
2005-02-14 12:00:00,29.89,29.91,29.86,29.88,26900.0,15.6554,15.6659,15.6397,15.6501,26900.0
2005-02-14 12:10:00,29.88,29.94,29.88,29.94,16400.0,15.6501,15.6816,15.6501,15.6816,16400.0
2005-02-14 12:20:00,29.95,29.98,29.93,29.97,33100.0,15.6868,15.7025,15.6763,15.6973,33100.0
2005-02-14 12:30:00,29.97,30.01,29.96,30.0,50400.0,15.6973,15.7182,15.692,15.713,50400.0
2005-02-14 12:40:00,30.01,30.09,30.0,30.01,34700.0,15.7182,15.7601,15.713,15.7182,34700.0
2005-02-14 12:50:00,30.02,30.05,30.0,30.03,48600.0,15.7235,15.7392,15.713,15.7287,48600.0
2005-02-14 13:00:00,30.03,30.04,30.03,30.03,21300.0,15.7287,15.7339,15.7287,15.7287,21300.0
2005-02-14 13:10:00,30.03,30.07,30.03,30.07,31200.0,15.7287,15.7497,15.7287,15.7497,31200.0
2005-02-14 13:20:00,30.07,30.07,30.05,30.06,32500.0,15.7497,15.7497,15.7392,15.7444,32500.0
2005-02-14 13:30:00,30.07,30.07,30.02,30.05,46300.0,15.7497,15.7497,15.7235,15.7392,46300.0
2005-02-14 13:40:00,30.05,30.1,30.05,30.07,74500.0,15.7392,15.7654,15.7392,15.7497,74500.0
2005-02-14 13:50:00,30.08,30.1,30.07,30.07,31800.0,15.7549,15.7654,15.7497,15.7497,31800.0
2005-02-14 14:00:00,30.05,30.09,30.04,30.07,21600.0,15.7392,15.7601,15.7339,15.7497,21600.0
2005-02-14 14:10:00,30.07,30.1,30.05,30.1,24200.0,15.7497,15.7654,15.7392,15.7654,24200.0
2005-02-14 14:20:00,30.09,30.13,30.09,30.12,28100.0,15.7601,15.7811,15.7601,15.7758,28100.0
2005-02-14 14:30:00,30.12,30.14,30.09,30.1,30200.0,15.7758,15.7863,15.7601,15.7654,30200.0
2005-02-14 14:40:00,30.1,30.13,30.08,30.1,37000.0,15.7654,15.7811,15.7549,15.7654,37000.0
2005-02-14 14:50:00,30.09,30.13,30.09,30.1,42900.0,15.7601,15.7811,15.7601,15.7654,42900.0
2005-02-14 15:00:00,30.11,30.13,30.09,30.11,49400.0,15.7706,15.7811,15.7601,15.7706,49400.0
2005-02-14 15:10:00,30.11,30.15,30.11,30.13,54300.0,15.7706,15.7916,15.7706,15.7811,54300.0
2005-02-14 15:20:00,30.13,30.18,30.12,30.15,70400.0,15.7811,15.8073,15.7758,15.7916,70400.0
2005-02-14 15:30:00,30.14,30.16,30.11,30.13,65000.0,15.7863,15.7968,15.7706,15.7811,65000.0
2005-02-14 15:40:00,30.12,30.13,30.05,30.07,71300.0,15.7758,15.7811,15.7392,15.7497,71300.0
2005-02-14 15:50:00,30.06,30.11,30.05,30.1,77900.0,15.7444,15.7706,15.7392,15.7654,77900.0
2005-02-15 09:30:00,30.08,30.08,29.96,29.96,46700.0,15.7549,15.7549,15.692,15.692,46700.0
2005-02-15 09:40:00,29.97,30.07,29.96,30.05,22400.0,15.6973,15.7497,15.692,15.7392,22400.0
2005-02-15 09:50:00,30.05,30.1,30.04,30.07,15000.0,15.7392,15.7654,15.7339,15.7497,15000.0
2005-02-15 10:00:00,30.06,30.06,30.02,30.04,16200.0,15.7444,15.7444,15.7235,15.7339,16200.0
2005-02-15 10:10:00,30.04,30.12,30.01,30.12,30500.0,15.7339,15.7758,15.7182,15.7758,30500.0
2005-02-15 10:20:00,30.12,30.23,30.12,30.2,29700.0,15.7758,15.8335,15.7758,15.8177,29700.0
2005-02-15 10:30:00,30.21,30.26,30.2,30.25,32800.0,15.823,15.8492,15.8177,15.8439,32800.0
2005-02-15 10:40:00,30.24,30.31,30.24,30.3,68600.0,15.8387,15.8754,15.8387,15.8701,68600.0
2005-02-15 10:50:00,30.31,30.35,30.31,30.33,85100.0,15.8754,15.8963,15.8754,15.8858,85100.0
2005-02-15 11:00:00,30.33,30.36,30.24,30.31,76700.0,15.8858,15.9016,15.8387,15.8754,76700.0
2005-02-15 11:10:00,30.32,30.32,30.26,30.26,34400.0,15.8806,15.8806,15.8492,15.8492,34400.0
2005-02-15 11:20:00,30.27,30.27,30.2,30.22,36000.0,15.8544,15.8544,15.8177,15.8282,36000.0
2005-02-15 11:30:00,30.21,30.21,30.19,30.21,33800.0,15.823,15.823,15.8125,15.823,33800.0
2005-02-15 11:40:00,30.21,30.21,30.2,30.21,17200.0,15.823,15.823,15.8177,15.823,17200.0
2005-02-15 11:50:00,30.21,30.22,30.2,30.2,121400.0,15.823,15.8282,15.8177,15.8177,121400.0
2005-02-15 12:00:00,30.2,30.21,30.17,30.18,53100.0,15.8177,15.823,15.802,15.8073,53100.0
2005-02-15 12:10:00,30.18,30.18,30.13,30.13,17600.0,15.8073,15.8073,15.7811,15.7811,17600.0
2005-02-15 12:20:00,30.13,30.13,30.06,30.08,26100.0,15.7811,15.7811,15.7444,15.7549,26100.0
2005-02-15 12:30:00,30.09,30.1,30.04,30.04,18700.0,15.7601,15.7654,15.7339,15.7339,18700.0
2005-02-15 12:40:00,30.04,30.1,30.03,30.1,18300.0,15.7339,15.7654,15.7287,15.7654,18300.0
2005-02-15 12:50:00,30.07,30.13,30.05,30.09,13500.0,15.7497,15.7811,15.7392,15.7601,13500.0
2005-02-15 13:00:00,30.08,30.09,30.02,30.03,30000.0,15.7549,15.7601,15.7235,15.7287,30000.0
2005-02-15 13:10:00,30.03,30.06,30.03,30.06,10600.0,15.7287,15.7444,15.7287,15.7444,10600.0
2005-02-15 13:20:00,30.08,30.08,29.96,29.98,87300.0,15.7549,15.7549,15.692,15.7025,87300.0
2005-02-15 13:30:00,29.98,30.03,29.93,30.01,27900.0,15.7025,15.7287,15.6763,15.7182,27900.0
2005-02-15 13:40:00,30.01,30.01,29.94,29.95,16000.0,15.7182,15.7182,15.6816,15.6868,16000.0
2005-02-15 13:50:00,29.92,29.97,29.92,29.97,33700.0,15.6711,15.6973,15.6711,15.6973,33700.0
2005-02-15 14:00:00,29.96,30.34,29.95,29.98,70100.0,15.692,15.8911,15.6868,15.7025,70100.0
2005-02-15 14:10:00,29.98,30.01,29.96,30.0,40900.0,15.7025,15.7182,15.692,15.713,40900.0
2005-02-15 14:20:00,30.0,30.05,29.99,30.01,70500.0,15.713,15.7392,15.7078,15.7182,70500.0
2005-02-15 14:30:00,30.0,30.03,30.0,30.0,65500.0,15.713,15.7287,15.713,15.713,65500.0
2005-02-15 14:40:00,29.99,30.0,29.95,29.99,25000.0,15.7078,15.713,15.6868,15.7078,25000.0
2005-02-15 14:50:00,29.98,30.06,29.98,30.03,71100.0,15.7025,15.7444,15.7025,15.7287,71100.0
2005-02-15 15:00:00,30.03,30.06,30.0,30.04,51100.0,15.7287,15.7444,15.713,15.7339,51100.0
2005-02-15 15:10:00,30.04,30.08,30.02,30.06,52700.0,15.7339,15.7549,15.7235,15.7444,52700.0
2005-02-15 15:20:00,30.05,30.08,30.03,30.03,33900.0,15.7392,15.7549,15.7287,15.7287,33900.0
2005-02-15 15:30:00,30.03,30.11,30.03,30.04,39200.0,15.7287,15.7706,15.7287,15.7339,39200.0
2005-02-15 15:40:00,30.05,30.08,30.0,30.01,42900.0,15.7392,15.7549,15.713,15.7182,42900.0
2005-02-15 15:50:00,30.01,30.05,30.0,30.04,64600.0,15.7182,15.7392,15.713,15.7339,64600.0
2005-02-16 09:30:00,29.9,30.04,29.87,29.95,35300.0,15.6606,15.7339,15.6449,15.6868,35300.0
2005-02-16 09:40:00,29.95,30.0,29.87,29.93,21100.0,15.6868,15.713,15.6449,15.6763,21100.0
2005-02-16 09:50:00,29.93,30.08,29.93,29.94,29200.0,15.6763,15.7549,15.6763,15.6816,29200.0
2005-02-16 10:00:00,29.95,29.97,29.91,29.95,26100.0,15.6868,15.6973,15.6659,15.6868,26100.0
2005-02-16 10:10:00,29.94,30.01,29.91,30.01,14900.0,15.6816,15.7182,15.6659,15.7182,14900.0
2005-02-16 10:20:00,30.0,30.02,29.98,29.98,13500.0,15.713,15.7235,15.7025,15.7025,13500.0
2005-02-16 10:30:00,29.99,30.01,29.97,29.97,14900.0,15.7078,15.7182,15.6973,15.6973,14900.0
2005-02-16 10:40:00,29.97,30.01,29.96,29.99,53000.0,15.6973,15.7182,15.692,15.7078,53000.0
2005-02-16 10:50:00,29.98,30.01,29.94,30.0,22000.0,15.7025,15.7182,15.6816,15.713,22000.0
2005-02-16 11:00:00,30.01,30.02,29.97,30.01,32300.0,15.7182,15.7235,15.6973,15.7182,32300.0
2005-02-16 11:10:00,30.0,30.01,29.98,29.98,29800.0,15.713,15.7182,15.7025,15.7025,29800.0
2005-02-16 11:20:00,29.98,30.01,29.96,29.99,18100.0,15.7025,15.7182,15.692,15.7078,18100.0
2005-02-16 11:30:00,29.99,30.0,29.96,29.98,20400.0,15.7078,15.713,15.692,15.7025,20400.0
2005-02-16 11:40:00,29.99,29.99,29.92,29.97,23300.0,15.7078,15.7078,15.6711,15.6973,23300.0
2005-02-16 11:50:00,29.97,29.98,29.95,29.95,11800.0,15.6973,15.7025,15.6868,15.6868,11800.0
2005-02-16 12:00:00,29.96,29.97,29.94,29.95,13700.0,15.692,15.6973,15.6816,15.6868,13700.0
2005-02-16 12:10:00,29.96,29.96,29.93,29.94,9100.0,15.692,15.692,15.6763,15.6816,9100.0
2005-02-16 12:20:00,29.94,29.95,29.9,29.91,11100.0,15.6816,15.6868,15.6606,15.6659,11100.0
2005-02-16 12:30:00,29.92,29.92,29.86,29.89,16500.0,15.6711,15.6711,15.6397,15.6554,16500.0
2005-02-16 12:40:00,29.89,29.9,29.86,29.86,10000.0,15.6554,15.6606,15.6397,15.6397,10000.0
2005-02-16 12:50:00,29.86,29.88,29.85,29.86,47300.0,15.6397,15.6501,15.6344,15.6397,47300.0
2005-02-16 13:00:00,29.87,29.91,29.85,29.86,26100.0,15.6449,15.6659,15.6344,15.6397,26100.0
2005-02-16 13:10:00,29.86,29.89,29.86,29.86,38700.0,15.6397,15.6554,15.6397,15.6397,38700.0
2005-02-16 13:20:00,29.86,29.9,29.85,29.89,25200.0,15.6397,15.6606,15.6344,15.6554,25200.0
2005-02-16 13:30:00,29.9,29.91,29.88,29.9,22400.0,15.6606,15.6659,15.6501,15.6606,22400.0
2005-02-16 13:40:00,29.9,29.94,29.9,29.93,18000.0,15.6606,15.6816,15.6606,15.6763,18000.0
2005-02-16 13:50:00,29.94,29.95,29.93,29.94,31400.0,15.6816,15.6868,15.6763,15.6816,31400.0
2005-02-16 14:00:00,29.95,29.95,29.91,29.93,16600.0,15.6868,15.6868,15.6659,15.6763,16600.0
2005-02-16 14:10:00,29.93,29.95,29.91,29.94,16700.0,15.6763,15.6868,15.6659,15.6816,16700.0
2005-02-16 14:20:00,29.93,29.93,29.88,29.88,20400.0,15.6763,15.6763,15.6501,15.6501,20400.0
2005-02-16 14:30:00,29.89,29.91,29.87,29.89,25600.0,15.6554,15.6659,15.6449,15.6554,25600.0
2005-02-16 14:40:00,29.88,29.93,29.88,29.9,46700.0,15.6501,15.6763,15.6501,15.6606,46700.0
2005-02-16 14:50:00,29.89,29.91,29.88,29.9,42800.0,15.6554,15.6659,15.6501,15.6606,42800.0
2005-02-16 15:00:00,29.91,29.93,29.88,29.92,58500.0,15.6659,15.6763,15.6501,15.6711,58500.0
2005-02-16 15:10:00,29.91,29.94,29.91,29.92,79700.0,15.6659,15.6816,15.6659,15.6711,79700.0
2005-02-16 15:20:00,29.92,29.95,29.91,29.92,66400.0,15.6711,15.6868,15.6659,15.6711,66400.0
2005-02-16 15:30:00,29.92,29.95,29.92,29.94,26400.0,15.6711,15.6868,15.6711,15.6816,26400.0
2005-02-16 15:40:00,29.94,29.97,29.92,29.97,23600.0,15.6816,15.6973,15.6711,15.6973,23600.0
2005-02-16 15:50:00,29.97,30.06,29.97,30.01,47000.0,15.6973,15.7444,15.6973,15.7182,47000.0
2005-02-17 09:30:00,30.02,30.08,29.95,29.95,29500.0,15.7235,15.7549,15.6868,15.6868,29500.0
2005-02-17 09:40:00,29.94,30.0,29.91,29.95,26200.0,15.6816,15.713,15.6659,15.6868,26200.0
2005-02-17 09:50:00,29.95,29.96,29.9,29.92,15100.0,15.6868,15.692,15.6606,15.6711,15100.0
2005-02-17 10:00:00,29.92,29.93,29.87,29.93,21800.0,15.6711,15.6763,15.6449,15.6763,21800.0
2005-02-17 10:10:00,29.92,29.92,29.8,29.81,28100.0,15.6711,15.6711,15.6082,15.6135,28100.0
2005-02-17 10:20:00,29.8,29.88,29.78,29.85,37500.0,15.6082,15.6501,15.5978,15.6344,37500.0
2005-02-17 10:30:00,29.85,29.89,29.8,29.88,40400.0,15.6344,15.6554,15.6082,15.6501,40400.0
2005-02-17 10:40:00,29.88,29.9,29.84,29.86,25600.0,15.6501,15.6606,15.6292,15.6397,25600.0
2005-02-17 10:50:00,29.87,29.91,29.86,29.9,51500.0,15.6449,15.6659,15.6397,15.6606,51500.0
2005-02-17 11:00:00,29.9,29.95,29.86,29.94,29400.0,15.6606,15.6868,15.6397,15.6816,29400.0
2005-02-17 11:10:00,29.94,29.95,29.89,29.95,30400.0,15.6816,15.6868,15.6554,15.6868,30400.0
2005-02-17 11:20:00,29.96,30.0,29.96,30.0,40000.0,15.692,15.713,15.692,15.713,40000.0
2005-02-17 11:30:00,29.99,30.0,29.97,29.99,36000.0,15.7078,15.713,15.6973,15.7078,36000.0
2005-02-17 11:40:00,29.99,30.0,29.97,29.97,42200.0,15.7078,15.713,15.6973,15.6973,42200.0
2005-02-17 11:50:00,29.98,29.98,29.95,29.96,15700.0,15.7025,15.7025,15.6868,15.692,15700.0
2005-02-17 12:00:00,29.96,30.0,29.96,29.99,22500.0,15.692,15.713,15.692,15.7078,22500.0
2005-02-17 12:10:00,29.97,30.0,29.97,29.99,12400.0,15.6973,15.713,15.6973,15.7078,12400.0
2005-02-17 12:20:00,30.0,30.0,29.98,29.98,19900.0,15.713,15.713,15.7025,15.7025,19900.0
2005-02-17 12:30:00,29.98,30.0,29.96,29.99,20300.0,15.7025,15.713,15.692,15.7078,20300.0
2005-02-17 12:40:00,29.98,30.0,29.98,29.99,19000.0,15.7025,15.713,15.7025,15.7078,19000.0
2005-02-17 12:50:00,30.0,30.0,29.99,30.0,21300.0,15.713,15.713,15.7078,15.713,21300.0
2005-02-17 13:00:00,30.0,30.0,29.96,29.96,18200.0,15.713,15.713,15.692,15.692,18200.0
2005-02-17 13:10:00,29.96,29.97,29.95,29.95,10400.0,15.692,15.6973,15.6868,15.6868,10400.0
2005-02-17 13:20:00,29.96,29.97,29.94,29.96,15000.0,15.692,15.6973,15.6816,15.692,15000.0
2005-02-17 13:30:00,29.97,29.98,29.94,29.95,15100.0,15.6973,15.7025,15.6816,15.6868,15100.0
2005-02-17 13:40:00,29.97,29.99,29.96,29.96,23300.0,15.6973,15.7078,15.692,15.692,23300.0
2005-02-17 13:50:00,29.96,29.98,29.95,29.96,12000.0,15.692,15.7025,15.6868,15.692,12000.0
2005-02-17 14:00:00,29.96,29.99,29.92,29.94,22900.0,15.692,15.7078,15.6711,15.6816,22900.0
2005-02-17 14:10:00,29.95,30.0,29.95,29.99,11800.0,15.6868,15.713,15.6868,15.7078,11800.0
2005-02-17 14:20:00,29.98,29.99,29.96,29.99,15600.0,15.7025,15.7078,15.692,15.7078,15600.0
2005-02-17 14:30:00,30.0,30.0,29.93,29.94,15400.0,15.713,15.713,15.6763,15.6816,15400.0
2005-02-17 14:40:00,29.95,29.97,29.94,29.97,45200.0,15.6868,15.6973,15.6816,15.6973,45200.0
2005-02-17 14:50:00,29.96,29.98,29.95,29.96,41100.0,15.692,15.7025,15.6868,15.692,41100.0
2005-02-17 15:00:00,29.96,30.01,29.95,30.01,65600.0,15.692,15.7182,15.6868,15.7182,65600.0
2005-02-17 15:10:00,30.01,30.03,30.0,30.02,47000.0,15.7182,15.7287,15.713,15.7235,47000.0
2005-02-17 15:20:00,30.02,30.03,29.99,30.0,85800.0,15.7235,15.7287,15.7078,15.713,85800.0
2005-02-17 15:30:00,30.01,30.03,30.0,30.01,41400.0,15.7182,15.7287,15.713,15.7182,41400.0
2005-02-17 15:40:00,30.01,30.02,30.0,30.01,32300.0,15.7182,15.7235,15.713,15.7182,32300.0
2005-02-17 15:50:00,30.01,30.01,30.0,30.0,62300.0,15.7182,15.7182,15.713,15.713,62300.0
2005-02-18 09:30:00,30.05,30.05,29.91,29.91,117500.0,15.7392,15.7392,15.6659,15.6659,117500.0
2005-02-18 09:40:00,29.91,30.05,29.91,30.05,17900.0,15.6659,15.7392,15.6659,15.7392,17900.0
2005-02-18 09:50:00,30.05,30.14,30.04,30.07,18300.0,15.7392,15.7863,15.7339,15.7497,18300.0
2005-02-18 10:00:00,30.06,30.13,30.01,30.1,33100.0,15.7444,15.7811,15.7182,15.7654,33100.0
2005-02-18 10:10:00,30.11,30.12,30.05,30.11,31700.0,15.7706,15.7758,15.7392,15.7706,31700.0
2005-02-18 10:20:00,30.11,30.11,30.07,30.1,15000.0,15.7706,15.7706,15.7497,15.7654,15000.0
2005-02-18 10:30:00,30.09,30.09,30.05,30.06,15100.0,15.7601,15.7601,15.7392,15.7444,15100.0
2005-02-18 10:40:00,30.06,30.08,29.98,30.01,17400.0,15.7444,15.7549,15.7025,15.7182,17400.0
2005-02-18 10:50:00,30.01,30.05,29.99,30.03,13300.0,15.7182,15.7392,15.7078,15.7287,13300.0
2005-02-18 11:00:00,30.04,30.05,30.03,30.05,11400.0,15.7339,15.7392,15.7287,15.7392,11400.0
2005-02-18 11:10:00,30.05,30.1,30.05,30.08,13800.0,15.7392,15.7654,15.7392,15.7549,13800.0
2005-02-18 11:20:00,30.09,30.1,30.05,30.07,17700.0,15.7601,15.7654,15.7392,15.7497,17700.0
2005-02-18 11:30:00,30.08,30.11,30.07,30.09,23900.0,15.7549,15.7706,15.7497,15.7601,23900.0
2005-02-18 11:40:00,30.11,30.13,30.08,30.13,24200.0,15.7706,15.7811,15.7549,15.7811,24200.0
2005-02-18 11:50:00,30.13,30.17,30.06,30.16,33700.0,15.7811,15.802,15.7444,15.7968,33700.0
2005-02-18 12:00:00,30.16,30.25,30.16,30.22,25300.0,15.7968,15.8439,15.7968,15.8282,25300.0
2005-02-18 12:10:00,30.22,30.24,30.15,30.15,16000.0,15.8282,15.8387,15.7916,15.7916,16000.0
2005-02-18 12:20:00,30.15,30.18,30.14,30.15,8700.0,15.7916,15.8073,15.7863,15.7916,8700.0
2005-02-18 12:30:00,30.16,30.18,30.09,30.11,16200.0,15.7968,15.8073,15.7601,15.7706,16200.0
2005-02-18 12:40:00,30.1,30.14,30.1,30.12,11300.0,15.7654,15.7863,15.7654,15.7758,11300.0
2005-02-18 12:50:00,30.12,30.12,30.1,30.11,13400.0,15.7758,15.7758,15.7654,15.7706,13400.0
2005-02-18 13:00:00,30.11,30.13,30.11,30.11,10100.0,15.7706,15.7811,15.7706,15.7706,10100.0
2005-02-18 13:10:00,30.12,30.12,30.11,30.11,10900.0,15.7758,15.7758,15.7706,15.7706,10900.0
2005-02-18 13:20:00,30.12,30.13,30.11,30.13,7000.0,15.7758,15.7811,15.7706,15.7811,7000.0
2005-02-18 13:30:00,30.13,30.13,30.11,30.12,9300.0,15.7811,15.7811,15.7706,15.7758,9300.0
2005-02-18 13:40:00,30.12,30.12,30.11,30.12,6200.0,15.7758,15.7758,15.7706,15.7758,6200.0
2005-02-18 13:50:00,30.12,30.13,30.11,30.12,9500.0,15.7758,15.7811,15.7706,15.7758,9500.0
2005-02-18 14:00:00,30.11,30.13,30.08,30.1,25200.0,15.7706,15.7811,15.7549,15.7654,25200.0
2005-02-18 14:10:00,30.09,30.1,30.05,30.05,14100.0,15.7601,15.7654,15.7392,15.7392,14100.0
2005-02-18 14:20:00,30.05,30.07,30.04,30.07,20300.0,15.7392,15.7497,15.7339,15.7497,20300.0
2005-02-18 14:30:00,30.06,30.07,30.05,30.07,10900.0,15.7444,15.7497,15.7392,15.7497,10900.0
2005-02-18 14:40:00,30.07,30.09,30.06,30.07,10600.0,15.7497,15.7601,15.7444,15.7497,10600.0
2005-02-18 14:50:00,30.07,30.08,29.98,30.01,33500.0,15.7497,15.7549,15.7025,15.7182,33500.0
2005-02-18 15:00:00,30.0,30.04,29.98,30.02,29500.0,15.713,15.7339,15.7025,15.7235,29500.0
2005-02-18 15:10:00,30.03,30.04,29.99,30.01,24300.0,15.7287,15.7339,15.7078,15.7182,24300.0
2005-02-18 15:20:00,30.02,30.04,29.99,30.01,29700.0,15.7235,15.7339,15.7078,15.7182,29700.0
2005-02-18 15:30:00,30.01,30.03,29.97,29.98,33300.0,15.7182,15.7287,15.6973,15.7025,33300.0
2005-02-18 15:40:00,29.98,29.99,29.95,29.96,24300.0,15.7025,15.7078,15.6868,15.692,24300.0
2005-02-18 15:50:00,29.95,30.05,29.95,30.03,64900.0,15.6868,15.7392,15.6868,15.7287,64900.0
2005-02-22 09:30:00,29.95,30.05,29.89,29.91,40200.0,15.6868,15.7392,15.6554,15.6659,40200.0
2005-02-22 09:40:00,29.91,29.94,29.67,29.77,40100.0,15.6659,15.6816,15.5402,15.5925,40100.0
2005-02-22 09:50:00,29.77,29.95,29.74,29.91,39700.0,15.5925,15.6868,15.5768,15.6659,39700.0
2005-02-22 10:00:00,29.91,29.91,29.71,29.8,140400.0,15.6659,15.6659,15.5611,15.6082,140400.0
2005-02-22 10:10:00,29.78,29.83,29.77,29.81,31600.0,15.5978,15.624,15.5925,15.6135,31600.0
2005-02-22 10:20:00,29.8,29.89,29.8,29.82,51800.0,15.6082,15.6554,15.6082,15.6187,51800.0
2005-02-22 10:30:00,29.83,29.89,29.81,29.85,41300.0,15.624,15.6554,15.6135,15.6344,41300.0
2005-02-22 10:40:00,29.85,29.86,29.8,29.81,45200.0,15.6344,15.6397,15.6082,15.6135,45200.0
2005-02-22 10:50:00,29.81,29.85,29.8,29.85,41000.0,15.6135,15.6344,15.6082,15.6344,41000.0
2005-02-22 11:00:00,29.85,29.85,29.81,29.83,43200.0,15.6344,15.6344,15.6135,15.624,43200.0
2005-02-22 11:10:00,29.82,29.83,29.75,29.75,74900.0,15.6187,15.624,15.5821,15.5821,74900.0
2005-02-22 11:20:00,29.75,29.8,29.74,29.74,38800.0,15.5821,15.6082,15.5768,15.5768,38800.0
2005-02-22 11:30:00,29.73,29.79,29.73,29.79,26700.0,15.5716,15.603,15.5716,15.603,26700.0
2005-02-22 11:40:00,29.77,29.78,29.76,29.76,28500.0,15.5925,15.5978,15.5873,15.5873,28500.0
2005-02-22 11:50:00,29.77,29.77,29.71,29.75,25200.0,15.5925,15.5925,15.5611,15.5821,25200.0
2005-02-22 12:00:00,29.76,29.79,29.71,29.79,39600.0,15.5873,15.603,15.5611,15.603,39600.0
2005-02-22 12:10:00,29.79,29.8,29.6,29.6,26700.0,15.603,15.6082,15.5035,15.5035,26700.0
2005-02-22 12:20:00,29.6,29.71,29.55,29.62,54100.0,15.5035,15.5611,15.4773,15.514,54100.0
2005-02-22 12:30:00,29.61,29.7,29.6,29.66,34800.0,15.5087,15.5559,15.5035,15.5349,34800.0
2005-02-22 12:40:00,29.66,29.7,29.65,29.66,18100.0,15.5349,15.5559,15.5297,15.5349,18100.0
2005-02-22 12:50:00,29.66,29.69,29.64,29.64,17900.0,15.5349,15.5506,15.5244,15.5244,17900.0
2005-02-22 13:00:00,29.65,29.69,29.64,29.67,29800.0,15.5297,15.5506,15.5244,15.5402,29800.0
2005-02-22 13:10:00,29.68,29.72,29.66,29.69,21500.0,15.5454,15.5663,15.5349,15.5506,21500.0
2005-02-22 13:20:00,29.7,29.72,29.69,29.71,27400.0,15.5559,15.5663,15.5506,15.5611,27400.0
2005-02-22 13:30:00,29.72,29.73,29.67,29.69,46000.0,15.5663,15.5716,15.5402,15.5506,46000.0
2005-02-22 13:40:00,29.69,29.71,29.68,29.7,30700.0,15.5506,15.5611,15.5454,15.5559,30700.0
2005-02-22 13:50:00,29.69,29.7,29.58,29.64,48300.0,15.5506,15.5559,15.493,15.5244,48300.0
2005-02-22 14:00:00,29.64,29.64,29.54,29.57,36900.0,15.5244,15.5244,15.4721,15.4878,36900.0
2005-02-22 14:10:00,29.57,29.6,29.51,29.51,28700.0,15.4878,15.5035,15.4563,15.4563,28700.0
2005-02-22 14:20:00,29.51,29.55,29.39,29.55,46300.0,15.4563,15.4773,15.3935,15.4773,46300.0
2005-02-22 14:30:00,29.54,29.56,29.52,29.55,45900.0,15.4721,15.4825,15.4616,15.4773,45900.0
2005-02-22 14:40:00,29.54,29.55,29.53,29.54,29100.0,15.4721,15.4773,15.4668,15.4721,29100.0
2005-02-22 14:50:00,29.55,29.55,29.53,29.53,43500.0,15.4773,15.4773,15.4668,15.4668,43500.0
2005-02-22 15:00:00,29.54,29.55,29.53,29.53,27500.0,15.4721,15.4773,15.4668,15.4668,27500.0
2005-02-22 15:10:00,29.54,29.54,29.46,29.5,45300.0,15.4721,15.4721,15.4302,15.4511,45300.0
2005-02-22 15:20:00,29.5,29.53,29.47,29.48,41900.0,15.4511,15.4668,15.4354,15.4406,41900.0
2005-02-22 15:30:00,29.47,29.49,29.44,29.45,36400.0,15.4354,15.4459,15.4197,15.4249,36400.0
2005-02-22 15:40:00,29.45,29.46,29.38,29.39,51000.0,15.4249,15.4302,15.3883,15.3935,51000.0
2005-02-22 15:50:00,29.4,29.45,29.39,29.43,74400.0,15.3987,15.4249,15.3935,15.4144,74400.0
2005-02-23 09:30:00,29.35,29.5,29.31,29.39,53300.0,15.3725,15.4511,15.3516,15.3935,53300.0
2005-02-23 09:40:00,29.46,29.46,29.3,29.34,46800.0,15.4302,15.4302,15.3464,15.3673,46800.0
2005-02-23 09:50:00,29.39,29.47,29.37,29.45,28000.0,15.3935,15.4354,15.383,15.4249,28000.0
2005-02-23 10:00:00,29.46,29.47,29.41,29.43,21100.0,15.4302,15.4354,15.404,15.4144,21100.0
2005-02-23 10:10:00,29.43,29.46,29.37,29.37,38500.0,15.4144,15.4302,15.383,15.383,38500.0
2005-02-23 10:20:00,29.39,29.43,29.37,29.4,30000.0,15.3935,15.4144,15.383,15.3987,30000.0
2005-02-23 10:30:00,29.4,29.43,29.4,29.41,18800.0,15.3987,15.4144,15.3987,15.404,18800.0
2005-02-23 10:40:00,29.42,29.42,29.37,29.38,11000.0,15.4092,15.4092,15.383,15.3883,11000.0
2005-02-23 10:50:00,29.39,29.39,29.32,29.34,22500.0,15.3935,15.3935,15.3568,15.3673,22500.0
2005-02-23 11:00:00,29.34,29.38,29.32,29.34,29900.0,15.3673,15.3883,15.3568,15.3673,29900.0
2005-02-23 11:10:00,29.34,29.35,29.3,29.33,29800.0,15.3673,15.3725,15.3464,15.3621,29800.0
2005-02-23 11:20:00,29.33,29.37,29.3,29.31,39200.0,15.3621,15.383,15.3464,15.3516,39200.0
2005-02-23 11:30:00,29.31,29.37,29.3,29.33,26800.0,15.3516,15.383,15.3464,15.3621,26800.0
2005-02-23 11:40:00,29.32,29.32,29.26,29.27,32400.0,15.3568,15.3568,15.3254,15.3306,32400.0
2005-02-23 11:50:00,29.27,29.28,29.24,29.25,17700.0,15.3306,15.3359,15.3149,15.3202,17700.0
2005-02-23 12:00:00,29.25,29.29,29.25,29.28,12200.0,15.3202,15.3411,15.3202,15.3359,12200.0
2005-02-23 12:10:00,29.28,29.28,29.24,29.25,22300.0,15.3359,15.3359,15.3149,15.3202,22300.0
2005-02-23 12:20:00,29.25,29.33,29.25,29.33,16000.0,15.3202,15.3621,15.3202,15.3621,16000.0
2005-02-23 12:30:00,29.33,29.35,29.3,29.33,22600.0,15.3621,15.3725,15.3464,15.3621,22600.0
2005-02-23 12:40:00,29.32,29.32,29.28,29.29,13600.0,15.3568,15.3568,15.3359,15.3411,13600.0
2005-02-23 12:50:00,29.29,29.29,29.25,29.25,18500.0,15.3411,15.3411,15.3202,15.3202,18500.0
2005-02-23 13:00:00,29.25,29.3,29.25,29.28,15400.0,15.3202,15.3464,15.3202,15.3359,15400.0
2005-02-23 13:10:00,29.28,29.28,29.2,29.25,24600.0,15.3359,15.3359,15.294,15.3202,24600.0
2005-02-23 13:20:00,29.24,29.27,29.2,29.23,36500.0,15.3149,15.3306,15.294,15.3097,36500.0
2005-02-23 13:30:00,29.23,29.31,29.2,29.27,38600.0,15.3097,15.3516,15.294,15.3306,38600.0
2005-02-23 13:40:00,29.28,29.29,29.18,29.25,46700.0,15.3359,15.3411,15.2835,15.3202,46700.0
2005-02-23 13:50:00,29.26,29.28,29.18,29.19,231900.0,15.3254,15.3359,15.2835,15.2887,231900.0
2005-02-23 14:00:00,29.21,29.23,29.16,29.17,57300.0,15.2992,15.3097,15.273,15.2783,57300.0
2005-02-23 14:10:00,29.17,29.17,29.1,29.12,48000.0,15.2783,15.2783,15.2416,15.2521,48000.0
2005-02-23 14:20:00,29.12,29.14,29.11,29.13,44300.0,15.2521,15.2626,15.2468,15.2573,44300.0
2005-02-23 14:30:00,29.12,29.14,29.08,29.1,50600.0,15.2521,15.2626,15.2311,15.2416,50600.0
2005-02-23 14:40:00,29.11,29.24,29.1,29.23,49400.0,15.2468,15.3149,15.2416,15.3097,49400.0
2005-02-23 14:50:00,29.23,29.27,29.23,29.26,43000.0,15.3097,15.3306,15.3097,15.3254,43000.0
2005-02-23 15:00:00,29.26,29.29,29.2,29.24,46100.0,15.3254,15.3411,15.294,15.3149,46100.0
2005-02-23 15:10:00,29.24,29.35,29.24,29.35,93000.0,15.3149,15.3725,15.3149,15.3725,93000.0
2005-02-23 15:20:00,29.35,29.37,29.32,29.35,52400.0,15.3725,15.383,15.3568,15.3725,52400.0
2005-02-23 15:30:00,29.35,29.38,29.31,29.36,49200.0,15.3725,15.3883,15.3516,15.3778,49200.0
2005-02-23 15:40:00,29.37,29.38,29.3,29.38,36100.0,15.383,15.3883,15.3464,15.3883,36100.0
2005-02-23 15:50:00,29.38,29.39,29.29,29.36,79600.0,15.3883,15.3935,15.3411,15.3778,79600.0
2005-02-24 09:30:00,29.32,29.32,29.12,29.3,42700.0,15.3568,15.3568,15.2521,15.3464,42700.0
2005-02-24 09:40:00,29.29,29.31,29.15,29.29,33400.0,15.3411,15.3516,15.2678,15.3411,33400.0
2005-02-24 09:50:00,29.3,29.33,29.23,29.23,31300.0,15.3464,15.3621,15.3097,15.3097,31300.0
2005-02-24 10:00:00,29.22,29.24,29.18,29.22,25600.0,15.3045,15.3149,15.2835,15.3045,25600.0
2005-02-24 10:10:00,29.21,29.26,29.18,29.2,19700.0,15.2992,15.3254,15.2835,15.294,19700.0
2005-02-24 10:20:00,29.2,29.26,29.16,29.16,17000.0,15.294,15.3254,15.273,15.273,17000.0
2005-02-24 10:30:00,29.14,29.32,29.14,29.21,47000.0,15.2626,15.3568,15.2626,15.2992,47000.0
2005-02-24 10:40:00,29.2,29.25,29.2,29.22,28900.0,15.294,15.3202,15.294,15.3045,28900.0
2005-02-24 10:50:00,29.22,29.26,29.2,29.2,42100.0,15.3045,15.3254,15.294,15.294,42100.0
2005-02-24 11:00:00,29.2,29.22,29.2,29.2,27000.0,15.294,15.3045,15.294,15.294,27000.0
2005-02-24 11:10:00,29.2,29.27,29.2,29.27,17800.0,15.294,15.3306,15.294,15.3306,17800.0
2005-02-24 11:20:00,29.26,29.31,29.26,29.27,19200.0,15.3254,15.3516,15.3254,15.3306,19200.0
2005-02-24 11:30:00,29.28,29.28,29.22,29.23,29900.0,15.3359,15.3359,15.3045,15.3097,29900.0
2005-02-24 11:40:00,29.22,29.24,29.19,29.22,19100.0,15.3045,15.3149,15.2887,15.3045,19100.0
2005-02-24 11:50:00,29.22,29.22,29.15,29.16,17700.0,15.3045,15.3045,15.2678,15.273,17700.0
2005-02-24 12:00:00,29.16,29.17,29.15,29.16,20200.0,15.273,15.2783,15.2678,15.273,20200.0
2005-02-24 12:10:00,29.16,29.17,29.12,29.15,23500.0,15.273,15.2783,15.2521,15.2678,23500.0
2005-02-24 12:20:00,29.15,29.17,29.12,29.15,8300.0,15.2678,15.2783,15.2521,15.2678,8300.0
2005-02-24 12:30:00,29.15,29.17,29.12,29.13,6800.0,15.2678,15.2783,15.2521,15.2573,6800.0
2005-02-24 12:40:00,29.13,29.2,29.12,29.2,12500.0,15.2573,15.294,15.2521,15.294,12500.0
2005-02-24 12:50:00,29.19,29.23,29.17,29.18,15600.0,15.2887,15.3097,15.2783,15.2835,15600.0
2005-02-24 13:00:00,29.17,29.18,29.14,29.14,17900.0,15.2783,15.2835,15.2626,15.2626,17900.0
2005-02-24 13:10:00,29.14,29.15,29.11,29.11,9600.0,15.2626,15.2678,15.2468,15.2468,9600.0
2005-02-24 13:20:00,29.12,29.12,29.1,29.1,24100.0,15.2521,15.2521,15.2416,15.2416,24100.0
2005-02-24 13:30:00,29.1,29.11,29.09,29.09,42000.0,15.2416,15.2468,15.2364,15.2364,42000.0
2005-02-24 13:40:00,29.1,29.11,29.07,29.09,26400.0,15.2416,15.2468,15.2259,15.2364,26400.0
2005-02-24 13:50:00,29.1,29.11,29.02,29.03,62400.0,15.2416,15.2468,15.1997,15.2049,62400.0
2005-02-24 14:00:00,29.03,29.1,29.03,29.1,31400.0,15.2049,15.2416,15.2049,15.2416,31400.0
2005-02-24 14:10:00,29.1,29.23,29.1,29.21,63400.0,15.2416,15.3097,15.2416,15.2992,63400.0
2005-02-24 14:20:00,29.21,29.25,29.17,29.23,64300.0,15.2992,15.3202,15.2783,15.3097,64300.0
2005-02-24 14:30:00,29.23,29.26,29.19,29.19,36200.0,15.3097,15.3254,15.2887,15.2887,36200.0
2005-02-24 14:40:00,29.2,29.23,29.19,29.22,45400.0,15.294,15.3097,15.2887,15.3045,45400.0
2005-02-24 14:50:00,29.22,29.25,29.21,29.25,31300.0,15.3045,15.3202,15.2992,15.3202,31300.0
2005-02-24 15:00:00,29.25,29.35,29.25,29.28,32100.0,15.3202,15.3725,15.3202,15.3359,32100.0
2005-02-24 15:10:00,29.28,29.36,29.27,29.35,47500.0,15.3359,15.3778,15.3306,15.3725,47500.0
2005-02-24 15:20:00,29.34,29.36,29.31,29.33,41000.0,15.3673,15.3778,15.3516,15.3621,41000.0
2005-02-24 15:30:00,29.33,29.39,29.3,29.36,55000.0,15.3621,15.3935,15.3464,15.3778,55000.0
2005-02-24 15:40:00,29.34,29.37,29.33,29.33,28500.0,15.3673,15.383,15.3621,15.3621,28500.0
2005-02-24 15:50:00,29.34,29.41,29.33,29.41,47100.0,15.3673,15.404,15.3621,15.404,47100.0
2005-02-25 09:30:00,29.17,29.25,28.97,29.03,46400.0,15.3816,15.4238,15.2762,15.3078,46400.0
2005-02-25 09:40:00,29.03,29.23,29.03,29.12,36300.0,15.3078,15.4133,15.3078,15.3553,36300.0
2005-02-25 09:50:00,29.12,29.19,29.05,29.05,37200.0,15.3553,15.3922,15.3184,15.3184,37200.0
2005-02-25 10:00:00,29.06,29.1,29.03,29.04,33000.0,15.3236,15.3447,15.3078,15.3131,33000.0
2005-02-25 10:10:00,29.03,29.1,29.03,29.1,20300.0,15.3078,15.3447,15.3078,15.3447,20300.0
2005-02-25 10:20:00,29.1,29.11,29.02,29.11,25100.0,15.3447,15.35,15.3025,15.35,25100.0
2005-02-25 10:30:00,29.11,29.12,29.07,29.08,22300.0,15.35,15.3553,15.3289,15.3342,22300.0
2005-02-25 10:40:00,29.07,29.09,29.0,29.01,20600.0,15.3289,15.3395,15.292,15.2973,20600.0
2005-02-25 10:50:00,29.03,29.1,29.01,29.09,24100.0,15.3078,15.3447,15.2973,15.3395,24100.0
2005-02-25 11:00:00,29.12,29.16,29.08,29.13,25500.0,15.3553,15.3764,15.3342,15.3605,25500.0
2005-02-25 11:10:00,29.13,29.18,29.11,29.11,22200.0,15.3605,15.3869,15.35,15.35,22200.0
2005-02-25 11:20:00,29.11,29.15,29.1,29.1,25600.0,15.35,15.3711,15.3447,15.3447,25600.0
2005-02-25 11:30:00,29.11,29.12,29.08,29.08,24400.0,15.35,15.3553,15.3342,15.3342,24400.0
2005-02-25 11:40:00,29.08,29.12,29.07,29.09,21100.0,15.3342,15.3553,15.3289,15.3395,21100.0
2005-02-25 11:50:00,29.08,29.2,29.08,29.14,29900.0,15.3342,15.3975,15.3342,15.3658,29900.0
2005-02-25 12:00:00,29.14,29.19,29.14,29.17,20300.0,15.3658,15.3922,15.3658,15.3816,20300.0
2005-02-25 12:10:00,29.18,29.21,29.17,29.21,33100.0,15.3869,15.4027,15.3816,15.4027,33100.0
2005-02-25 12:20:00,29.21,29.24,29.19,29.24,20700.0,15.4027,15.4186,15.3922,15.4186,20700.0
2005-02-25 12:30:00,29.24,29.29,29.24,29.28,17200.0,15.4186,15.4449,15.4186,15.4396,17200.0
2005-02-25 12:40:00,29.28,29.28,29.25,29.28,25200.0,15.4396,15.4396,15.4238,15.4396,25200.0
2005-02-25 12:50:00,29.27,29.28,29.23,29.27,22500.0,15.4344,15.4396,15.4133,15.4344,22500.0
2005-02-25 13:00:00,29.28,29.29,29.24,29.25,13800.0,15.4396,15.4449,15.4186,15.4238,13800.0
2005-02-25 13:10:00,29.25,29.26,29.21,29.25,15600.0,15.4238,15.4291,15.4027,15.4238,15600.0
2005-02-25 13:20:00,29.25,29.26,29.24,29.25,16200.0,15.4238,15.4291,15.4186,15.4238,16200.0
2005-02-25 13:30:00,29.25,29.26,29.2,29.21,37000.0,15.4238,15.4291,15.3975,15.4027,37000.0
2005-02-25 13:40:00,29.23,29.28,29.22,29.27,33800.0,15.4133,15.4396,15.408,15.4344,33800.0
2005-02-25 13:50:00,29.27,29.29,29.26,29.28,21300.0,15.4344,15.4449,15.4291,15.4396,21300.0
2005-02-25 14:00:00,29.27,29.29,29.27,29.29,13600.0,15.4344,15.4449,15.4344,15.4449,13600.0
2005-02-25 14:10:00,29.29,29.37,29.28,29.33,32800.0,15.4449,15.4871,15.4396,15.466,32800.0
2005-02-25 14:20:00,29.34,29.34,29.29,29.31,23700.0,15.4713,15.4713,15.4449,15.4555,23700.0
2005-02-25 14:30:00,29.32,29.4,29.32,29.4,27400.0,15.4607,15.5029,15.4607,15.5029,27400.0
2005-02-25 14:40:00,29.4,29.4,29.35,29.37,23200.0,15.5029,15.5029,15.4766,15.4871,23200.0
2005-02-25 14:50:00,29.37,29.41,29.37,29.41,25800.0,15.4871,15.5082,15.4871,15.5082,25800.0
2005-02-25 15:00:00,29.41,29.48,29.41,29.48,52200.0,15.5082,15.5451,15.5082,15.5451,52200.0
2005-02-25 15:10:00,29.47,29.5,29.4,29.46,72200.0,15.5398,15.5557,15.5029,15.5346,72200.0
2005-02-25 15:20:00,29.45,29.52,29.42,29.52,71900.0,15.5293,15.5662,15.5135,15.5662,71900.0
2005-02-25 15:30:00,29.52,29.56,29.49,29.53,71700.0,15.5662,15.5873,15.5504,15.5715,71700.0
2005-02-25 15:40:00,29.54,29.64,29.52,29.56,85500.0,15.5767,15.6295,15.5662,15.5873,85500.0
2005-02-25 15:50:00,29.56,29.6,29.48,29.56,88400.0,15.5873,15.6084,15.5451,15.5873,88400.0
2005-02-28 09:30:00,29.5,29.56,29.4,29.48,66800.0,15.5557,15.5873,15.5029,15.5451,66800.0
2005-02-28 09:40:00,29.47,29.48,29.4,29.44,49200.0,15.5398,15.5451,15.5029,15.524,49200.0
2005-02-28 09:50:00,29.42,29.56,29.35,29.56,46500.0,15.5135,15.5873,15.4766,15.5873,46500.0
2005-02-28 10:00:00,29.55,29.58,29.5,29.53,90900.0,15.582,15.5978,15.5557,15.5715,90900.0
2005-02-28 10:10:00,29.53,29.55,29.51,29.51,24400.0,15.5715,15.582,15.5609,15.5609,24400.0
2005-02-28 10:20:00,29.51,29.55,29.51,29.53,16200.0,15.5609,15.582,15.5609,15.5715,16200.0
2005-02-28 10:30:00,29.53,29.53,29.41,29.41,16500.0,15.5715,15.5715,15.5082,15.5082,16500.0
2005-02-28 10:40:00,29.41,29.52,29.4,29.49,25600.0,15.5082,15.5662,15.5029,15.5504,25600.0
2005-02-28 10:50:00,29.51,29.53,29.47,29.47,8200.0,15.5609,15.5715,15.5398,15.5398,8200.0
2005-02-28 11:00:00,29.49,29.49,29.46,29.48,24900.0,15.5504,15.5504,15.5346,15.5451,24900.0
2005-02-28 11:10:00,29.48,29.49,29.46,29.47,15500.0,15.5451,15.5504,15.5346,15.5398,15500.0
2005-02-28 11:20:00,29.47,29.48,29.43,29.44,22300.0,15.5398,15.5451,15.5187,15.524,22300.0
2005-02-28 11:30:00,29.43,29.49,29.4,29.49,19400.0,15.5187,15.5504,15.5029,15.5504,19400.0
2005-02-28 11:40:00,29.49,29.54,29.49,29.51,32600.0,15.5504,15.5767,15.5504,15.5609,32600.0
2005-02-28 11:50:00,29.5,29.51,29.47,29.5,21000.0,15.5557,15.5609,15.5398,15.5557,21000.0
2005-02-28 12:00:00,29.49,29.49,29.39,29.39,55300.0,15.5504,15.5504,15.4976,15.4976,55300.0
2005-02-28 12:10:00,29.4,29.4,29.24,29.34,71300.0,15.5029,15.5029,15.4186,15.4713,71300.0
2005-02-28 12:20:00,29.32,29.34,29.24,29.24,17800.0,15.4607,15.4713,15.4186,15.4186,17800.0
2005-02-28 12:30:00,29.25,29.32,29.25,29.3,45800.0,15.4238,15.4607,15.4238,15.4502,45800.0
2005-02-28 12:40:00,29.28,29.32,29.28,29.31,49200.0,15.4396,15.4607,15.4396,15.4555,49200.0
2005-02-28 12:50:00,29.32,29.33,29.28,29.32,24600.0,15.4607,15.466,15.4396,15.4607,24600.0
2005-02-28 13:00:00,29.31,29.32,29.3,29.32,17400.0,15.4555,15.4607,15.4502,15.4607,17400.0
2005-02-28 13:10:00,29.32,29.34,29.27,29.29,25100.0,15.4607,15.4713,15.4344,15.4449,25100.0
2005-02-28 13:20:00,29.28,29.28,29.24,29.26,26500.0,15.4396,15.4396,15.4186,15.4291,26500.0
2005-02-28 13:30:00,29.26,29.28,29.23,29.24,21400.0,15.4291,15.4396,15.4133,15.4186,21400.0
2005-02-28 13:40:00,29.24,29.26,29.22,29.24,23500.0,15.4186,15.4291,15.408,15.4186,23500.0
2005-02-28 13:50:00,29.25,29.25,29.15,29.15,22100.0,15.4238,15.4238,15.3711,15.3711,22100.0
2005-02-28 14:00:00,29.15,29.19,29.1,29.15,83600.0,15.3711,15.3922,15.3447,15.3711,83600.0
2005-02-28 14:10:00,29.15,29.23,29.14,29.22,17000.0,15.3711,15.4133,15.3658,15.408,17000.0
2005-02-28 14:20:00,29.22,29.29,29.22,29.26,35800.0,15.408,15.4449,15.408,15.4291,35800.0
2005-02-28 14:30:00,29.25,29.29,29.24,29.27,31800.0,15.4238,15.4449,15.4186,15.4344,31800.0
2005-02-28 14:40:00,29.27,29.33,29.26,29.29,28100.0,15.4344,15.466,15.4291,15.4449,28100.0
2005-02-28 14:50:00,29.28,29.3,29.27,29.29,20500.0,15.4396,15.4502,15.4344,15.4449,20500.0
2005-02-28 15:00:00,29.28,29.3,29.24,29.29,50400.0,15.4396,15.4502,15.4186,15.4449,50400.0
2005-02-28 15:10:00,29.3,29.32,29.26,29.32,49600.0,15.4502,15.4607,15.4291,15.4607,49600.0
2005-02-28 15:20:00,29.31,29.33,29.27,29.29,51400.0,15.4555,15.466,15.4344,15.4449,51400.0
2005-02-28 15:30:00,29.27,29.35,29.27,29.31,75400.0,15.4344,15.4766,15.4344,15.4555,75400.0
2005-02-28 15:40:00,29.31,29.32,29.23,29.27,88400.0,15.4555,15.4607,15.4133,15.4344,88400.0
2005-02-28 15:50:00,29.27,29.27,29.17,29.2,197400.0,15.4344,15.4344,15.3816,15.3975,197400.0
2005-03-01 09:30:00,29.27,29.47,29.27,29.43,45700.0,15.4344,15.5398,15.4344,15.5187,45700.0
2005-03-01 09:40:00,29.43,29.47,29.34,29.39,45800.0,15.5187,15.5398,15.4713,15.4976,45800.0
2005-03-01 09:50:00,29.44,29.48,29.37,29.37,36800.0,15.524,15.5451,15.4871,15.4871,36800.0
2005-03-01 10:00:00,29.36,29.6,29.35,29.59,51200.0,15.4818,15.6084,15.4766,15.6031,51200.0
2005-03-01 10:10:00,29.57,29.66,29.55,29.57,16900.0,15.5926,15.64,15.582,15.5926,16900.0
2005-03-01 10:20:00,29.56,29.59,29.5,29.55,15700.0,15.5873,15.6031,15.5557,15.582,15700.0
2005-03-01 10:30:00,29.56,29.61,29.5,29.5,28600.0,15.5873,15.6137,15.5557,15.5557,28600.0
2005-03-01 10:40:00,29.51,29.56,29.48,29.49,31600.0,15.5609,15.5873,15.5451,15.5504,31600.0
2005-03-01 10:50:00,29.5,29.51,29.46,29.48,19300.0,15.5557,15.5609,15.5346,15.5451,19300.0
2005-03-01 11:00:00,29.48,29.56,29.47,29.54,50300.0,15.5451,15.5873,15.5398,15.5767,50300.0
2005-03-01 11:10:00,29.53,29.53,29.48,29.52,27600.0,15.5715,15.5715,15.5451,15.5662,27600.0
2005-03-01 11:20:00,29.52,29.57,29.48,29.5,22700.0,15.5662,15.5926,15.5451,15.5557,22700.0
2005-03-01 11:30:00,29.48,29.55,29.48,29.55,14000.0,15.5451,15.582,15.5451,15.582,14000.0
2005-03-01 11:40:00,29.55,29.58,29.51,29.58,19900.0,15.582,15.5978,15.5609,15.5978,19900.0
2005-03-01 11:50:00,29.57,29.64,29.56,29.64,28900.0,15.5926,15.6295,15.5873,15.6295,28900.0
2005-03-01 12:00:00,29.64,29.64,29.57,29.57,19100.0,15.6295,15.6295,15.5926,15.5926,19100.0
2005-03-01 12:10:00,29.57,29.6,29.55,29.57,15900.0,15.5926,15.6084,15.582,15.5926,15900.0
2005-03-01 12:20:00,29.57,29.64,29.57,29.63,26800.0,15.5926,15.6295,15.5926,15.6242,26800.0
2005-03-01 12:30:00,29.63,29.64,29.56,29.6,26200.0,15.6242,15.6295,15.5873,15.6084,26200.0
2005-03-01 12:40:00,29.59,29.62,29.55,29.61,31900.0,15.6031,15.6189,15.582,15.6137,31900.0
2005-03-01 12:50:00,29.62,29.65,29.6,29.65,15700.0,15.6189,15.6347,15.6084,15.6347,15700.0
2005-03-01 13:00:00,29.65,29.65,29.64,29.64,11500.0,15.6347,15.6347,15.6295,15.6295,11500.0
2005-03-01 13:10:00,29.64,29.64,29.6,29.62,36200.0,15.6295,15.6295,15.6084,15.6189,36200.0
2005-03-01 13:20:00,29.61,29.63,29.55,29.57,28400.0,15.6137,15.6242,15.582,15.5926,28400.0
2005-03-01 13:30:00,29.56,29.6,29.56,29.58,29000.0,15.5873,15.6084,15.5873,15.5978,29000.0
2005-03-01 13:40:00,29.59,29.68,29.58,29.67,22500.0,15.6031,15.6506,15.5978,15.6453,22500.0
2005-03-01 13:50:00,29.68,29.69,29.63,29.64,42900.0,15.6506,15.6558,15.6242,15.6295,42900.0
2005-03-01 14:00:00,29.64,29.69,29.64,29.67,30400.0,15.6295,15.6558,15.6295,15.6453,30400.0
2005-03-01 14:10:00,29.67,29.7,29.66,29.69,30800.0,15.6453,15.6611,15.64,15.6558,30800.0
2005-03-01 14:20:00,29.69,29.71,29.66,29.67,52600.0,15.6558,15.6664,15.64,15.6453,52600.0
2005-03-01 14:30:00,29.67,29.68,29.62,29.67,35100.0,15.6453,15.6506,15.6189,15.6453,35100.0
2005-03-01 14:40:00,29.67,29.71,29.66,29.69,38000.0,15.6453,15.6664,15.64,15.6558,38000.0
2005-03-01 14:50:00,29.69,29.69,29.64,29.69,57200.0,15.6558,15.6558,15.6295,15.6558,57200.0
2005-03-01 15:00:00,29.69,29.72,29.66,29.72,35000.0,15.6558,15.6717,15.64,15.6717,35000.0
2005-03-01 15:10:00,29.72,29.78,29.72,29.74,45600.0,15.6717,15.7033,15.6717,15.6822,45600.0
2005-03-01 15:20:00,29.74,29.75,29.71,29.75,46600.0,15.6822,15.6875,15.6664,15.6875,46600.0
2005-03-01 15:30:00,29.76,29.77,29.69,29.7,56000.0,15.6928,15.698,15.6558,15.6611,56000.0
2005-03-01 15:40:00,29.7,29.74,29.66,29.74,57300.0,15.6611,15.6822,15.64,15.6822,57300.0
2005-03-01 15:50:00,29.74,29.74,29.67,29.72,71300.0,15.6822,15.6822,15.6453,15.6717,71300.0
2005-03-02 09:30:00,29.55,29.75,29.5,29.65,34000.0,15.582,15.6875,15.5557,15.6347,34000.0
2005-03-02 09:40:00,29.63,29.67,29.45,29.47,33400.0,15.6242,15.6453,15.5293,15.5398,33400.0
2005-03-02 09:50:00,29.47,29.59,29.43,29.58,38300.0,15.5398,15.6031,15.5187,15.5978,38300.0
2005-03-02 10:00:00,29.58,29.64,29.45,29.47,60100.0,15.5978,15.6295,15.5293,15.5398,60100.0
2005-03-02 10:10:00,29.45,29.51,29.4,29.42,55700.0,15.5293,15.5609,15.5029,15.5135,55700.0
2005-03-02 10:20:00,29.44,29.52,29.43,29.51,21400.0,15.524,15.5662,15.5187,15.5609,21400.0
2005-03-02 10:30:00,29.52,29.57,29.47,29.48,20800.0,15.5662,15.5926,15.5398,15.5451,20800.0
2005-03-02 10:40:00,29.48,29.51,29.45,29.48,23000.0,15.5451,15.5609,15.5293,15.5451,23000.0
2005-03-02 10:50:00,29.47,29.51,29.47,29.51,22800.0,15.5398,15.5609,15.5398,15.5609,22800.0
2005-03-02 11:00:00,29.51,29.53,29.46,29.5,16900.0,15.5609,15.5715,15.5346,15.5557,16900.0
2005-03-02 11:10:00,29.5,29.66,29.5,29.54,55200.0,15.5557,15.64,15.5557,15.5767,55200.0
2005-03-02 11:20:00,29.53,29.59,29.5,29.54,14500.0,15.5715,15.6031,15.5557,15.5767,14500.0
2005-03-02 11:30:00,29.55,29.59,29.53,29.59,18200.0,15.582,15.6031,15.5715,15.6031,18200.0
2005-03-02 11:40:00,29.59,29.62,29.56,29.57,23000.0,15.6031,15.6189,15.5873,15.5926,23000.0
2005-03-02 11:50:00,29.57,29.61,29.53,29.58,30600.0,15.5926,15.6137,15.5715,15.5978,30600.0
2005-03-02 12:00:00,29.58,29.6,29.51,29.56,47500.0,15.5978,15.6084,15.5609,15.5873,47500.0
2005-03-02 12:10:00,29.57,29.63,29.55,29.62,20900.0,15.5926,15.6242,15.582,15.6189,20900.0
2005-03-02 12:20:00,29.63,29.63,29.47,29.55,55900.0,15.6242,15.6242,15.5398,15.582,55900.0
2005-03-02 12:30:00,29.53,29.57,29.5,29.51,19200.0,15.5715,15.5926,15.5557,15.5609,19200.0
2005-03-02 12:40:00,29.52,29.58,29.51,29.55,10500.0,15.5662,15.5978,15.5609,15.582,10500.0
2005-03-02 12:50:00,29.56,29.64,29.54,29.64,17600.0,15.5873,15.6295,15.5767,15.6295,17600.0
2005-03-02 13:00:00,29.61,29.62,29.58,29.58,11900.0,15.6137,15.6189,15.5978,15.5978,11900.0
2005-03-02 13:10:00,29.57,29.63,29.55,29.63,19200.0,15.5926,15.6242,15.582,15.6242,19200.0
2005-03-02 13:20:00,29.63,29.67,29.61,29.67,11300.0,15.6242,15.6453,15.6137,15.6453,11300.0
2005-03-02 13:30:00,29.67,29.7,29.67,29.67,11500.0,15.6453,15.6611,15.6453,15.6453,11500.0
2005-03-02 13:40:00,29.67,29.71,29.6,29.61,31900.0,15.6453,15.6664,15.6084,15.6137,31900.0
2005-03-02 13:50:00,29.63,29.63,29.55,29.62,42100.0,15.6242,15.6242,15.582,15.6189,42100.0
2005-03-02 14:00:00,29.61,29.66,29.6,29.64,29800.0,15.6137,15.64,15.6084,15.6295,29800.0
2005-03-02 14:10:00,29.64,29.65,29.6,29.63,18000.0,15.6295,15.6347,15.6084,15.6242,18000.0
2005-03-02 14:20:00,29.63,29.69,29.63,29.66,19400.0,15.6242,15.6558,15.6242,15.64,19400.0
2005-03-02 14:30:00,29.67,29.69,29.62,29.68,47600.0,15.6453,15.6558,15.6189,15.6506,47600.0
2005-03-02 14:40:00,29.68,29.71,29.66,29.68,43900.0,15.6506,15.6664,15.64,15.6506,43900.0
2005-03-02 14:50:00,29.68,29.72,29.68,29.68,40200.0,15.6506,15.6717,15.6506,15.6506,40200.0
2005-03-02 15:00:00,29.68,29.76,29.68,29.76,75900.0,15.6506,15.6928,15.6506,15.6928,75900.0
2005-03-02 15:10:00,29.75,29.78,29.72,29.72,55800.0,15.6875,15.7033,15.6717,15.6717,55800.0
2005-03-02 15:20:00,29.75,29.79,29.74,29.79,19500.0,15.6875,15.7086,15.6822,15.7086,19500.0
2005-03-02 15:30:00,29.79,29.85,29.74,29.82,66600.0,15.7086,15.7402,15.6822,15.7244,66600.0
2005-03-02 15:40:00,29.82,29.85,29.77,29.85,73100.0,15.7244,15.7402,15.698,15.7402,73100.0
2005-03-02 15:50:00,29.85,29.86,29.78,29.79,68500.0,15.7402,15.7455,15.7033,15.7086,68500.0
2005-03-03 09:30:00,29.76,29.76,29.62,29.68,34100.0,15.6928,15.6928,15.6189,15.6506,34100.0
2005-03-03 09:40:00,29.69,29.75,29.65,29.67,37800.0,15.6558,15.6875,15.6347,15.6453,37800.0
2005-03-03 09:50:00,29.67,29.7,29.55,29.59,28900.0,15.6453,15.6611,15.582,15.6031,28900.0
2005-03-03 10:00:00,29.59,29.61,29.49,29.6,55700.0,15.6031,15.6137,15.5504,15.6084,55700.0
2005-03-03 10:10:00,29.61,29.64,29.61,29.63,17200.0,15.6137,15.6295,15.6137,15.6242,17200.0
2005-03-03 10:20:00,29.63,29.65,29.59,29.59,32700.0,15.6242,15.6347,15.6031,15.6031,32700.0
2005-03-03 10:30:00,29.58,29.64,29.58,29.63,17900.0,15.5978,15.6295,15.5978,15.6242,17900.0
2005-03-03 10:40:00,29.64,29.7,29.63,29.69,26000.0,15.6295,15.6611,15.6242,15.6558,26000.0
2005-03-03 10:50:00,29.69,29.73,29.68,29.71,20300.0,15.6558,15.6769,15.6506,15.6664,20300.0
2005-03-03 11:00:00,29.71,29.72,29.65,29.65,30000.0,15.6664,15.6717,15.6347,15.6347,30000.0
2005-03-03 11:10:00,29.65,29.69,29.64,29.67,22800.0,15.6347,15.6558,15.6295,15.6453,22800.0
2005-03-03 11:20:00,29.67,29.69,29.66,29.67,23900.0,15.6453,15.6558,15.64,15.6453,23900.0
2005-03-03 11:30:00,29.68,29.71,29.66,29.7,24200.0,15.6506,15.6664,15.64,15.6611,24200.0
2005-03-03 11:40:00,29.71,29.75,29.65,29.65,27100.0,15.6664,15.6875,15.6347,15.6347,27100.0
2005-03-03 11:50:00,29.65,29.69,29.55,29.58,30600.0,15.6347,15.6558,15.582,15.5978,30600.0
2005-03-03 12:00:00,29.59,29.61,29.58,29.58,18000.0,15.6031,15.6137,15.5978,15.5978,18000.0
2005-03-03 12:10:00,29.58,29.6,29.56,29.56,17800.0,15.5978,15.6084,15.5873,15.5873,17800.0
2005-03-03 12:20:00,29.56,29.56,29.45,29.5,24500.0,15.5873,15.5873,15.5293,15.5557,24500.0
2005-03-03 12:30:00,29.5,29.56,29.45,29.56,15300.0,15.5557,15.5873,15.5293,15.5873,15300.0
2005-03-03 12:40:00,29.56,29.61,29.56,29.61,5500.0,15.5873,15.6137,15.5873,15.6137,5500.0
2005-03-03 12:50:00,29.62,29.67,29.62,29.67,10800.0,15.6189,15.6453,15.6189,15.6453,10800.0
2005-03-03 13:00:00,29.68,29.8,29.66,29.76,23900.0,15.6506,15.7138,15.64,15.6928,23900.0
2005-03-03 13:10:00,29.75,29.79,29.73,29.73,19000.0,15.6875,15.7086,15.6769,15.6769,19000.0
2005-03-03 13:20:00,29.73,29.73,29.66,29.68,13100.0,15.6769,15.6769,15.64,15.6506,13100.0
2005-03-03 13:30:00,29.68,29.7,29.66,29.66,9500.0,15.6506,15.6611,15.64,15.64,9500.0
2005-03-03 13:40:00,29.64,29.65,29.6,29.6,6200.0,15.6295,15.6347,15.6084,15.6084,6200.0
2005-03-03 13:50:00,29.61,29.64,29.61,29.64,18100.0,15.6137,15.6295,15.6137,15.6295,18100.0
2005-03-03 14:00:00,29.63,29.7,29.61,29.7,13300.0,15.6242,15.6611,15.6137,15.6611,13300.0
2005-03-03 14:10:00,29.7,29.75,29.69,29.73,18100.0,15.6611,15.6875,15.6558,15.6769,18100.0
2005-03-03 14:20:00,29.73,29.79,29.72,29.79,16400.0,15.6769,15.7086,15.6717,15.7086,16400.0
2005-03-03 14:30:00,29.78,29.82,29.76,29.81,23900.0,15.7033,15.7244,15.6928,15.7191,23900.0
2005-03-03 14:40:00,29.8,29.8,29.74,29.75,18400.0,15.7138,15.7138,15.6822,15.6875,18400.0
2005-03-03 14:50:00,29.76,29.77,29.72,29.75,62500.0,15.6928,15.698,15.6717,15.6875,62500.0
2005-03-03 15:00:00,29.75,29.76,29.69,29.7,28100.0,15.6875,15.6928,15.6558,15.6611,28100.0
2005-03-03 15:10:00,29.69,29.7,29.66,29.67,39400.0,15.6558,15.6611,15.64,15.6453,39400.0
2005-03-03 15:20:00,29.67,29.67,29.53,29.53,73000.0,15.6453,15.6453,15.5715,15.5715,73000.0
2005-03-03 15:30:00,29.52,29.63,29.49,29.61,68600.0,15.5662,15.6242,15.5504,15.6137,68600.0
2005-03-03 15:40:00,29.62,29.63,29.52,29.53,55200.0,15.6189,15.6242,15.5662,15.5715,55200.0
2005-03-03 15:50:00,29.53,29.56,29.48,29.54,72100.0,15.5715,15.5873,15.5451,15.5767,72100.0
2005-03-04 09:30:00,29.62,29.74,29.5,29.6,81100.0,15.6189,15.6822,15.5557,15.6084,81100.0
2005-03-04 09:40:00,29.6,29.77,29.56,29.7,99100.0,15.6084,15.698,15.5873,15.6611,99100.0
2005-03-04 09:50:00,29.71,29.88,29.7,29.81,49500.0,15.6664,15.756,15.6611,15.7191,49500.0
2005-03-04 10:00:00,29.81,29.83,29.52,29.57,98700.0,15.7191,15.7297,15.5662,15.5926,98700.0
2005-03-04 10:10:00,29.58,29.67,29.58,29.67,47300.0,15.5978,15.6453,15.5978,15.6453,47300.0
2005-03-04 10:20:00,29.68,29.78,29.66,29.67,51000.0,15.6506,15.7033,15.64,15.6453,51000.0
2005-03-04 10:30:00,29.68,29.73,29.62,29.66,49900.0,15.6506,15.6769,15.6189,15.64,49900.0
2005-03-04 10:40:00,29.66,29.66,29.54,29.57,36000.0,15.64,15.64,15.5767,15.5926,36000.0
2005-03-04 10:50:00,29.56,29.58,29.5,29.53,35000.0,15.5873,15.5978,15.5557,15.5715,35000.0
2005-03-04 11:00:00,29.53,29.6,29.53,29.57,22600.0,15.5715,15.6084,15.5715,15.5926,22600.0
2005-03-04 11:10:00,29.59,29.62,29.56,29.6,80100.0,15.6031,15.6189,15.5873,15.6084,80100.0
2005-03-04 11:20:00,29.6,29.6,29.58,29.6,35200.0,15.6084,15.6084,15.5978,15.6084,35200.0
2005-03-04 11:30:00,29.6,29.64,29.6,29.62,26700.0,15.6084,15.6295,15.6084,15.6189,26700.0
2005-03-04 11:40:00,29.61,29.66,29.59,29.66,31000.0,15.6137,15.64,15.6031,15.64,31000.0
2005-03-04 11:50:00,29.65,29.69,29.62,29.67,46200.0,15.6347,15.6558,15.6189,15.6453,46200.0
2005-03-04 12:00:00,29.68,29.7,29.63,29.63,36100.0,15.6506,15.6611,15.6242,15.6242,36100.0
2005-03-04 12:10:00,29.64,29.64,29.62,29.63,41400.0,15.6295,15.6295,15.6189,15.6242,41400.0
2005-03-04 12:20:00,29.63,29.65,29.62,29.63,18600.0,15.6242,15.6347,15.6189,15.6242,18600.0
2005-03-04 12:30:00,29.62,29.68,29.62,29.68,52700.0,15.6189,15.6506,15.6189,15.6506,52700.0
2005-03-04 12:40:00,29.68,29.69,29.65,29.67,24400.0,15.6506,15.6558,15.6347,15.6453,24400.0
2005-03-04 12:50:00,29.67,29.72,29.66,29.69,22600.0,15.6453,15.6717,15.64,15.6558,22600.0
2005-03-04 13:00:00,29.69,29.71,29.67,29.68,24800.0,15.6558,15.6664,15.6453,15.6506,24800.0
2005-03-04 13:10:00,29.68,29.71,29.67,29.68,19600.0,15.6506,15.6664,15.6453,15.6506,19600.0
2005-03-04 13:20:00,29.67,29.73,29.67,29.7,19700.0,15.6453,15.6769,15.6453,15.6611,19700.0
2005-03-04 13:30:00,29.7,29.73,29.69,29.72,13200.0,15.6611,15.6769,15.6558,15.6717,13200.0
2005-03-04 13:40:00,29.71,29.74,29.71,29.73,11700.0,15.6664,15.6822,15.6664,15.6769,11700.0
2005-03-04 13:50:00,29.72,29.8,29.71,29.8,38900.0,15.6717,15.7138,15.6664,15.7138,38900.0
2005-03-04 14:00:00,29.8,29.83,29.79,29.81,48800.0,15.7138,15.7297,15.7086,15.7191,48800.0
2005-03-04 14:10:00,29.81,29.83,29.8,29.82,28200.0,15.7191,15.7297,15.7138,15.7244,28200.0
2005-03-04 14:20:00,29.82,29.82,29.78,29.79,26600.0,15.7244,15.7244,15.7033,15.7086,26600.0
2005-03-04 14:30:00,29.78,29.85,29.77,29.78,29100.0,15.7033,15.7402,15.698,15.7033,29100.0
2005-03-04 14:40:00,29.77,29.8,29.75,29.8,24800.0,15.698,15.7138,15.6875,15.7138,24800.0
2005-03-04 14:50:00,29.8,29.8,29.76,29.76,27500.0,15.7138,15.7138,15.6928,15.6928,27500.0
2005-03-04 15:00:00,29.77,29.77,29.74,29.76,30600.0,15.698,15.698,15.6822,15.6928,30600.0
2005-03-04 15:10:00,29.74,29.9,29.74,29.88,86000.0,15.6822,15.7666,15.6822,15.756,86000.0
2005-03-04 15:20:00,29.87,29.97,29.86,29.97,112200.0,15.7508,15.8035,15.7455,15.8035,112200.0
2005-03-04 15:30:00,29.97,29.97,29.9,29.95,50800.0,15.8035,15.8035,15.7666,15.7929,50800.0
2005-03-04 15:40:00,29.93,29.97,29.9,29.95,56400.0,15.7824,15.8035,15.7666,15.7929,56400.0
2005-03-04 15:50:00,29.96,29.97,29.93,29.94,114500.0,15.7982,15.8035,15.7824,15.7877,114500.0
2005-03-07 09:30:00,29.78,29.87,29.64,29.78,114100.0,15.7033,15.7508,15.6295,15.7033,114100.0
2005-03-07 09:40:00,29.76,29.9,29.75,29.85,40200.0,15.6928,15.7666,15.6875,15.7402,40200.0
2005-03-07 09:50:00,29.85,29.94,29.84,29.87,41100.0,15.7402,15.7877,15.7349,15.7508,41100.0
2005-03-07 10:00:00,29.88,29.98,29.85,29.94,57600.0,15.756,15.8088,15.7402,15.7877,57600.0
2005-03-07 10:10:00,29.94,30.0,29.92,29.92,138300.0,15.7877,15.8193,15.7771,15.7771,138300.0
2005-03-07 10:20:00,29.93,30.01,29.92,30.0,46000.0,15.7824,15.8246,15.7771,15.8193,46000.0
2005-03-07 10:30:00,30.0,30.07,30.0,30.02,84200.0,15.8193,15.8562,15.8193,15.8299,84200.0
2005-03-07 10:40:00,30.01,30.02,29.97,29.97,28800.0,15.8246,15.8299,15.8035,15.8035,28800.0
2005-03-07 10:50:00,29.97,29.98,29.91,29.98,31700.0,15.8035,15.8088,15.7718,15.8088,31700.0
2005-03-07 11:00:00,29.97,29.99,29.93,29.99,55400.0,15.8035,15.814,15.7824,15.814,55400.0
2005-03-07 11:10:00,29.99,30.0,29.97,30.0,27200.0,15.814,15.8193,15.8035,15.8193,27200.0
2005-03-07 11:20:00,30.0,30.01,29.95,29.99,85900.0,15.8193,15.8246,15.7929,15.814,85900.0
2005-03-07 11:30:00,29.99,30.0,29.95,29.99,17300.0,15.814,15.8193,15.7929,15.814,17300.0
2005-03-07 11:40:00,29.99,30.0,29.95,29.97,20000.0,15.814,15.8193,15.7929,15.8035,20000.0
2005-03-07 11:50:00,29.97,30.02,29.96,29.97,21600.0,15.8035,15.8299,15.7982,15.8035,21600.0
2005-03-07 12:00:00,29.97,30.0,29.94,29.96,30700.0,15.8035,15.8193,15.7877,15.7982,30700.0
2005-03-07 12:10:00,29.95,29.99,29.94,29.95,11900.0,15.7929,15.814,15.7877,15.7929,11900.0
2005-03-07 12:20:00,29.95,30.0,29.95,30.0,19300.0,15.7929,15.8193,15.7929,15.8193,19300.0
2005-03-07 12:30:00,29.99,30.0,29.97,29.97,33400.0,15.814,15.8193,15.8035,15.8035,33400.0
2005-03-07 12:40:00,29.98,29.98,29.95,29.96,15700.0,15.8088,15.8088,15.7929,15.7982,15700.0
2005-03-07 12:50:00,29.96,29.98,29.93,29.97,19700.0,15.7982,15.8088,15.7824,15.8035,19700.0
2005-03-07 13:00:00,29.98,30.0,29.95,29.98,29700.0,15.8088,15.8193,15.7929,15.8088,29700.0
2005-03-07 13:10:00,29.98,30.0,29.98,29.98,14500.0,15.8088,15.8193,15.8088,15.8088,14500.0
2005-03-07 13:20:00,29.98,29.98,29.95,29.98,17100.0,15.8088,15.8088,15.7929,15.8088,17100.0
2005-03-07 13:30:00,29.98,29.98,29.96,29.97,26100.0,15.8088,15.8088,15.7982,15.8035,26100.0
2005-03-07 13:40:00,29.96,29.97,29.95,29.96,42200.0,15.7982,15.8035,15.7929,15.7982,42200.0
2005-03-07 13:50:00,29.95,29.99,29.94,29.96,17000.0,15.7929,15.814,15.7877,15.7982,17000.0
2005-03-07 14:00:00,29.96,29.98,29.94,29.98,15800.0,15.7982,15.8088,15.7877,15.8088,15800.0
2005-03-07 14:10:00,29.98,29.98,29.93,29.93,36200.0,15.8088,15.8088,15.7824,15.7824,36200.0
2005-03-07 14:20:00,29.94,29.98,29.94,29.96,90300.0,15.7877,15.8088,15.7877,15.7982,90300.0
2005-03-07 14:30:00,29.95,29.97,29.95,29.95,23900.0,15.7929,15.8035,15.7929,15.7929,23900.0
2005-03-07 14:40:00,29.96,29.99,29.93,29.93,50500.0,15.7982,15.814,15.7824,15.7824,50500.0
2005-03-07 14:50:00,29.95,29.98,29.93,29.97,58700.0,15.7929,15.8088,15.7824,15.8035,58700.0
2005-03-07 15:00:00,29.96,29.98,29.94,29.95,37800.0,15.7982,15.8088,15.7877,15.7929,37800.0
2005-03-07 15:10:00,29.95,29.98,29.95,29.96,27500.0,15.7929,15.8088,15.7929,15.7982,27500.0
2005-03-07 15:20:00,29.96,29.99,29.95,29.97,29300.0,15.7982,15.814,15.7929,15.8035,29300.0
2005-03-07 15:30:00,29.97,29.97,29.94,29.95,67500.0,15.8035,15.8035,15.7877,15.7929,67500.0
2005-03-07 15:40:00,29.95,29.97,29.9,29.91,55200.0,15.7929,15.8035,15.7666,15.7718,55200.0
2005-03-07 15:50:00,29.92,29.94,29.9,29.92,57100.0,15.7771,15.7877,15.7666,15.7771,57100.0
2005-03-08 09:30:00,29.8,29.86,29.77,29.85,47600.0,15.7138,15.7455,15.698,15.7402,47600.0
2005-03-08 09:40:00,29.86,29.93,29.86,29.9,28100.0,15.7455,15.7824,15.7455,15.7666,28100.0
2005-03-08 09:50:00,29.9,29.96,29.9,29.9,46200.0,15.7666,15.7982,15.7666,15.7666,46200.0
2005-03-08 10:00:00,29.89,29.97,29.86,29.93,37500.0,15.7613,15.8035,15.7455,15.7824,37500.0
2005-03-08 10:10:00,29.93,29.99,29.93,29.93,24400.0,15.7824,15.814,15.7824,15.7824,24400.0
2005-03-08 10:20:00,29.94,29.96,29.89,29.9,72800.0,15.7877,15.7982,15.7613,15.7666,72800.0
2005-03-08 10:30:00,29.88,29.9,29.85,29.9,26900.0,15.756,15.7666,15.7402,15.7666,26900.0
2005-03-08 10:40:00,29.9,29.94,29.9,29.94,19700.0,15.7666,15.7877,15.7666,15.7877,19700.0
2005-03-08 10:50:00,29.94,29.95,29.9,29.92,14100.0,15.7877,15.7929,15.7666,15.7771,14100.0
2005-03-08 11:00:00,29.92,29.92,29.88,29.9,25700.0,15.7771,15.7771,15.756,15.7666,25700.0
2005-03-08 11:10:00,29.91,29.95,29.89,29.93,17300.0,15.7718,15.7929,15.7613,15.7824,17300.0
2005-03-08 11:20:00,29.91,29.93,29.9,29.91,13100.0,15.7718,15.7824,15.7666,15.7718,13100.0
2005-03-08 11:30:00,29.91,29.92,29.89,29.89,17200.0,15.7718,15.7771,15.7613,15.7613,17200.0
2005-03-08 11:40:00,29.87,29.93,29.87,29.88,25000.0,15.7508,15.7824,15.7508,15.756,25000.0
2005-03-08 11:50:00,29.88,29.9,29.86,29.87,24200.0,15.756,15.7666,15.7455,15.7508,24200.0
2005-03-08 12:00:00,29.86,29.87,29.81,29.82,26200.0,15.7455,15.7508,15.7191,15.7244,26200.0
2005-03-08 12:10:00,29.82,29.84,29.81,29.83,14400.0,15.7244,15.7349,15.7191,15.7297,14400.0
2005-03-08 12:20:00,29.84,29.84,29.81,29.82,23800.0,15.7349,15.7349,15.7191,15.7244,23800.0
2005-03-08 12:30:00,29.83,29.83,29.76,29.81,41000.0,15.7297,15.7297,15.6928,15.7191,41000.0
2005-03-08 12:40:00,29.81,29.82,29.79,29.82,39700.0,15.7191,15.7244,15.7086,15.7244,39700.0
2005-03-08 12:50:00,29.81,29.81,29.75,29.75,33000.0,15.7191,15.7191,15.6875,15.6875,33000.0
2005-03-08 13:00:00,29.75,29.81,29.75,29.81,29100.0,15.6875,15.7191,15.6875,15.7191,29100.0
2005-03-08 13:10:00,29.81,29.81,29.77,29.8,30200.0,15.7191,15.7191,15.698,15.7138,30200.0
2005-03-08 13:20:00,29.8,29.82,29.78,29.79,28700.0,15.7138,15.7244,15.7033,15.7086,28700.0
2005-03-08 13:30:00,29.82,29.83,29.79,29.81,26400.0,15.7244,15.7297,15.7086,15.7191,26400.0
2005-03-08 13:40:00,29.81,29.88,29.79,29.83,17800.0,15.7191,15.756,15.7086,15.7297,17800.0
2005-03-08 13:50:00,29.81,29.85,29.8,29.85,23400.0,15.7191,15.7402,15.7138,15.7402,23400.0
2005-03-08 14:00:00,29.86,29.89,29.85,29.89,13300.0,15.7455,15.7613,15.7402,15.7613,13300.0
2005-03-08 14:10:00,29.87,29.88,29.84,29.88,15400.0,15.7508,15.756,15.7349,15.756,15400.0
2005-03-08 14:20:00,29.88,29.97,29.88,29.96,24000.0,15.756,15.8035,15.756,15.7982,24000.0
2005-03-08 14:30:00,29.95,29.97,29.91,29.95,44300.0,15.7929,15.8035,15.7718,15.7929,44300.0
2005-03-08 14:40:00,29.95,29.97,29.89,29.95,47400.0,15.7929,15.8035,15.7613,15.7929,47400.0
2005-03-08 14:50:00,29.95,29.95,29.88,29.9,38100.0,15.7929,15.7929,15.756,15.7666,38100.0
2005-03-08 15:00:00,29.9,29.94,29.89,29.94,46700.0,15.7666,15.7877,15.7613,15.7877,46700.0
2005-03-08 15:10:00,29.94,29.95,29.9,29.94,24800.0,15.7877,15.7929,15.7666,15.7877,24800.0
2005-03-08 15:20:00,29.93,29.96,29.91,29.91,19200.0,15.7824,15.7982,15.7718,15.7718,19200.0
2005-03-08 15:30:00,29.9,29.92,29.85,29.86,50200.0,15.7666,15.7771,15.7402,15.7455,50200.0
2005-03-08 15:40:00,29.85,29.86,29.8,29.8,39200.0,15.7402,15.7455,15.7138,15.7138,39200.0
2005-03-08 15:50:00,29.81,29.84,29.79,29.81,71600.0,15.7191,15.7349,15.7086,15.7191,71600.0
2005-03-09 09:30:00,29.68,29.78,29.62,29.76,47400.0,15.6506,15.7033,15.6189,15.6928,47400.0
2005-03-09 09:40:00,29.76,29.8,29.65,29.8,19700.0,15.6928,15.7138,15.6347,15.7138,19700.0
2005-03-09 09:50:00,29.8,29.83,29.7,29.76,30900.0,15.7138,15.7297,15.6611,15.6928,30900.0
2005-03-09 10:00:00,29.73,29.8,29.71,29.76,51200.0,15.6769,15.7138,15.6664,15.6928,51200.0
2005-03-09 10:10:00,29.77,29.85,29.75,29.81,40200.0,15.698,15.7402,15.6875,15.7191,40200.0
2005-03-09 10:20:00,29.81,29.85,29.78,29.85,25400.0,15.7191,15.7402,15.7033,15.7402,25400.0
2005-03-09 10:30:00,29.85,29.92,29.82,29.88,31900.0,15.7402,15.7771,15.7244,15.756,31900.0
2005-03-09 10:40:00,29.87,29.91,29.84,29.9,23600.0,15.7508,15.7718,15.7349,15.7666,23600.0
2005-03-09 10:50:00,29.9,29.91,29.85,29.85,20700.0,15.7666,15.7718,15.7402,15.7402,20700.0
2005-03-09 11:00:00,29.86,29.86,29.8,29.8,39900.0,15.7455,15.7455,15.7138,15.7138,39900.0
2005-03-09 11:10:00,29.81,29.83,29.78,29.8,35400.0,15.7191,15.7297,15.7033,15.7138,35400.0
2005-03-09 11:20:00,29.81,29.83,29.79,29.82,30800.0,15.7191,15.7297,15.7086,15.7244,30800.0
2005-03-09 11:30:00,29.82,29.85,29.8,29.84,16500.0,15.7244,15.7402,15.7138,15.7349,16500.0
2005-03-09 11:40:00,29.85,29.85,29.8,29.8,16300.0,15.7402,15.7402,15.7138,15.7138,16300.0
2005-03-09 11:50:00,29.8,29.84,29.79,29.8,21300.0,15.7138,15.7349,15.7086,15.7138,21300.0
2005-03-09 12:00:00,29.8,29.82,29.76,29.78,22600.0,15.7138,15.7244,15.6928,15.7033,22600.0
2005-03-09 12:10:00,29.78,29.84,29.77,29.8,22300.0,15.7033,15.7349,15.698,15.7138,22300.0
2005-03-09 12:20:00,29.78,29.8,29.74,29.75,31900.0,15.7033,15.7138,15.6822,15.6875,31900.0
2005-03-09 12:30:00,29.74,29.76,29.74,29.76,20600.0,15.6822,15.6928,15.6822,15.6928,20600.0
2005-03-09 12:40:00,29.76,29.76,29.71,29.76,22700.0,15.6928,15.6928,15.6664,15.6928,22700.0
2005-03-09 12:50:00,29.76,29.77,29.69,29.7,46300.0,15.6928,15.698,15.6558,15.6611,46300.0
2005-03-09 13:00:00,29.7,29.77,29.7,29.76,31900.0,15.6611,15.698,15.6611,15.6928,31900.0
2005-03-09 13:10:00,29.76,29.79,29.76,29.78,20900.0,15.6928,15.7086,15.6928,15.7033,20900.0
2005-03-09 13:20:00,29.79,29.79,29.76,29.78,26500.0,15.7086,15.7086,15.6928,15.7033,26500.0
2005-03-09 13:30:00,29.77,29.78,29.75,29.75,17200.0,15.698,15.7033,15.6875,15.6875,17200.0
2005-03-09 13:40:00,29.75,29.77,29.74,29.76,43000.0,15.6875,15.698,15.6822,15.6928,43000.0
2005-03-09 13:50:00,29.76,29.8,29.75,29.8,30000.0,15.6928,15.7138,15.6875,15.7138,30000.0
2005-03-09 14:00:00,29.79,29.86,29.79,29.8,32900.0,15.7086,15.7455,15.7086,15.7138,32900.0
2005-03-09 14:10:00,29.8,29.81,29.75,29.77,17100.0,15.7138,15.7191,15.6875,15.698,17100.0
2005-03-09 14:20:00,29.77,29.77,29.71,29.73,29100.0,15.698,15.698,15.6664,15.6769,29100.0
2005-03-09 14:30:00,29.73,29.75,29.7,29.7,31800.0,15.6769,15.6875,15.6611,15.6611,31800.0
2005-03-09 14:40:00,29.7,29.73,29.7,29.72,29000.0,15.6611,15.6769,15.6611,15.6717,29000.0
2005-03-09 14:50:00,29.72,29.74,29.7,29.71,25300.0,15.6717,15.6822,15.6611,15.6664,25300.0
2005-03-09 15:00:00,29.71,29.72,29.7,29.72,32200.0,15.6664,15.6717,15.6611,15.6717,32200.0
2005-03-09 15:10:00,29.72,29.73,29.66,29.67,41900.0,15.6717,15.6769,15.64,15.6453,41900.0
2005-03-09 15:20:00,29.68,29.71,29.66,29.7,30200.0,15.6506,15.6664,15.64,15.6611,30200.0
2005-03-09 15:30:00,29.7,29.71,29.66,29.68,36000.0,15.6611,15.6664,15.64,15.6506,36000.0
2005-03-09 15:40:00,29.68,29.69,29.64,29.66,90500.0,15.6506,15.6558,15.6295,15.64,90500.0
2005-03-09 15:50:00,29.66,29.68,29.62,29.67,71600.0,15.64,15.6506,15.6189,15.6453,71600.0
2005-03-10 09:30:00,29.71,29.89,29.71,29.88,41200.0,15.6664,15.7613,15.6664,15.756,41200.0
2005-03-10 09:40:00,29.88,29.9,29.77,29.78,31800.0,15.756,15.7666,15.698,15.7033,31800.0
2005-03-10 09:50:00,29.78,29.83,29.77,29.83,40100.0,15.7033,15.7297,15.698,15.7297,40100.0
2005-03-10 10:00:00,29.81,29.84,29.8,29.84,26700.0,15.7191,15.7349,15.7138,15.7349,26700.0
2005-03-10 10:10:00,29.84,29.85,29.81,29.81,34800.0,15.7349,15.7402,15.7191,15.7191,34800.0
2005-03-10 10:20:00,29.81,29.81,29.73,29.74,28000.0,15.7191,15.7191,15.6769,15.6822,28000.0
2005-03-10 10:30:00,29.73,29.77,29.72,29.72,55500.0,15.6769,15.698,15.6717,15.6717,55500.0
2005-03-10 10:40:00,29.73,29.73,29.67,29.67,47700.0,15.6769,15.6769,15.6453,15.6453,47700.0
2005-03-10 10:50:00,29.68,29.68,29.58,29.58,86700.0,15.6506,15.6506,15.5978,15.5978,86700.0
2005-03-10 11:00:00,29.58,29.58,29.53,29.55,31700.0,15.5978,15.5978,15.5715,15.582,31700.0
2005-03-10 11:10:00,29.55,29.61,29.54,29.55,23400.0,15.582,15.6137,15.5767,15.582,23400.0
2005-03-10 11:20:00,29.54,29.56,29.52,29.53,13700.0,15.5767,15.5873,15.5662,15.5715,13700.0
2005-03-10 11:30:00,29.54,29.57,29.53,29.57,11700.0,15.5767,15.5926,15.5715,15.5926,11700.0
2005-03-10 11:40:00,29.56,29.57,29.53,29.56,13200.0,15.5873,15.5926,15.5715,15.5873,13200.0
2005-03-10 11:50:00,29.56,29.57,29.54,29.55,17300.0,15.5873,15.5926,15.5767,15.582,17300.0
2005-03-10 12:00:00,29.55,29.57,29.54,29.57,8600.0,15.582,15.5926,15.5767,15.5926,8600.0
2005-03-10 12:10:00,29.57,29.61,29.55,29.61,28100.0,15.5926,15.6137,15.582,15.6137,28100.0
2005-03-10 12:20:00,29.61,29.65,29.6,29.63,60300.0,15.6137,15.6347,15.6084,15.6242,60300.0
2005-03-10 12:30:00,29.64,29.67,29.63,29.66,53200.0,15.6295,15.6453,15.6242,15.64,53200.0
2005-03-10 12:40:00,29.66,29.66,29.63,29.65,13200.0,15.64,15.64,15.6242,15.6347,13200.0
2005-03-10 12:50:00,29.64,29.66,29.61,29.64,43800.0,15.6295,15.64,15.6137,15.6295,43800.0
2005-03-10 13:00:00,29.62,29.65,29.62,29.63,74400.0,15.6189,15.6347,15.6189,15.6242,74400.0
2005-03-10 13:10:00,29.63,29.65,29.63,29.63,30600.0,15.6242,15.6347,15.6242,15.6242,30600.0
2005-03-10 13:20:00,29.64,29.66,29.63,29.65,18300.0,15.6295,15.64,15.6242,15.6347,18300.0
2005-03-10 13:30:00,29.66,29.67,29.65,29.67,22900.0,15.64,15.6453,15.6347,15.6453,22900.0
2005-03-10 13:40:00,29.66,29.7,29.66,29.69,27700.0,15.64,15.6611,15.64,15.6558,27700.0
2005-03-10 13:50:00,29.7,29.73,29.69,29.7,58700.0,15.6611,15.6769,15.6558,15.6611,58700.0
2005-03-10 14:00:00,29.7,29.7,29.65,29.68,25900.0,15.6611,15.6611,15.6347,15.6506,25900.0
2005-03-10 14:10:00,29.69,29.7,29.67,29.68,71600.0,15.6558,15.6611,15.6453,15.6506,71600.0
2005-03-10 14:20:00,29.69,29.69,29.65,29.68,39900.0,15.6558,15.6558,15.6347,15.6506,39900.0
2005-03-10 14:30:00,29.68,29.7,29.67,29.68,25200.0,15.6506,15.6611,15.6453,15.6506,25200.0
2005-03-10 14:40:00,29.68,29.69,29.64,29.69,21900.0,15.6506,15.6558,15.6295,15.6558,21900.0
2005-03-10 14:50:00,29.69,29.7,29.67,29.7,52500.0,15.6558,15.6611,15.6453,15.6611,52500.0
2005-03-10 15:00:00,29.69,29.7,29.66,29.66,23600.0,15.6558,15.6611,15.64,15.64,23600.0
2005-03-10 15:10:00,29.66,29.68,29.64,29.64,21300.0,15.64,15.6506,15.6295,15.6295,21300.0
2005-03-10 15:20:00,29.66,29.7,29.64,29.68,37600.0,15.64,15.6611,15.6295,15.6506,37600.0
2005-03-10 15:30:00,29.68,29.7,29.65,29.65,90800.0,15.6506,15.6611,15.6347,15.6347,90800.0
2005-03-10 15:40:00,29.66,29.66,29.64,29.65,23400.0,15.64,15.64,15.6295,15.6347,23400.0
2005-03-10 15:50:00,29.65,29.7,29.64,29.67,47000.0,15.6347,15.6611,15.6295,15.6453,47000.0
2005-03-11 09:30:00,29.55,29.65,29.5,29.51,75500.0,15.582,15.6347,15.5557,15.5609,75500.0
2005-03-11 09:40:00,29.51,29.55,29.46,29.49,50600.0,15.5609,15.582,15.5346,15.5504,50600.0
2005-03-11 09:50:00,29.5,29.55,29.5,29.52,62900.0,15.5557,15.582,15.5557,15.5662,62900.0
2005-03-11 10:00:00,29.51,29.54,29.5,29.53,28400.0,15.5609,15.5767,15.5557,15.5715,28400.0
2005-03-11 10:10:00,29.53,29.55,29.5,29.52,22000.0,15.5715,15.582,15.5557,15.5662,22000.0
2005-03-11 10:20:00,29.55,29.55,29.5,29.51,14800.0,15.582,15.582,15.5557,15.5609,14800.0
2005-03-11 10:30:00,29.52,29.56,29.48,29.54,49600.0,15.5662,15.5873,15.5451,15.5767,49600.0
2005-03-11 10:40:00,29.53,29.57,29.51,29.52,20800.0,15.5715,15.5926,15.5609,15.5662,20800.0
2005-03-11 10:50:00,29.51,29.52,29.38,29.46,53700.0,15.5609,15.5662,15.4924,15.5346,53700.0
2005-03-11 11:00:00,29.46,29.47,29.37,29.43,30700.0,15.5346,15.5398,15.4871,15.5187,30700.0
2005-03-11 11:10:00,29.44,29.45,29.4,29.4,34400.0,15.524,15.5293,15.5029,15.5029,34400.0
2005-03-11 11:20:00,29.43,29.45,29.39,29.39,43300.0,15.5187,15.5293,15.4976,15.4976,43300.0
2005-03-11 11:30:00,29.4,29.44,29.38,29.39,28300.0,15.5029,15.524,15.4924,15.4976,28300.0
2005-03-11 11:40:00,29.4,29.43,29.38,29.4,70000.0,15.5029,15.5187,15.4924,15.5029,70000.0
2005-03-11 11:50:00,29.4,29.42,29.4,29.4,14000.0,15.5029,15.5135,15.5029,15.5029,14000.0
2005-03-11 12:00:00,29.39,29.47,29.39,29.47,72100.0,15.4976,15.5398,15.4976,15.5398,72100.0
2005-03-11 12:10:00,29.45,29.5,29.45,29.5,75300.0,15.5293,15.5557,15.5293,15.5557,75300.0
2005-03-11 12:20:00,29.5,29.52,29.49,29.51,101500.0,15.5557,15.5662,15.5504,15.5609,101500.0
2005-03-11 12:30:00,29.51,29.52,29.45,29.46,22100.0,15.5609,15.5662,15.5293,15.5346,22100.0
2005-03-11 12:40:00,29.45,29.45,29.4,29.41,33400.0,15.5293,15.5293,15.5029,15.5082,33400.0
2005-03-11 12:50:00,29.42,29.42,29.35,29.36,27200.0,15.5135,15.5135,15.4766,15.4818,27200.0
2005-03-11 13:00:00,29.38,29.4,29.37,29.38,14800.0,15.4924,15.5029,15.4871,15.4924,14800.0
2005-03-11 13:10:00,29.38,29.41,29.38,29.4,14500.0,15.4924,15.5082,15.4924,15.5029,14500.0
2005-03-11 13:20:00,29.41,29.44,29.4,29.41,16500.0,15.5082,15.524,15.5029,15.5082,16500.0
2005-03-11 13:30:00,29.42,29.44,29.4,29.44,21600.0,15.5135,15.524,15.5029,15.524,21600.0
2005-03-11 13:40:00,29.44,29.45,29.36,29.37,19000.0,15.524,15.5293,15.4818,15.4871,19000.0
2005-03-11 13:50:00,29.38,29.41,29.34,29.35,33800.0,15.4924,15.5082,15.4713,15.4766,33800.0
2005-03-11 14:00:00,29.36,29.44,29.36,29.44,13200.0,15.4818,15.524,15.4818,15.524,13200.0
2005-03-11 14:10:00,29.44,29.47,29.42,29.46,13300.0,15.524,15.5398,15.5135,15.5346,13300.0
2005-03-11 14:20:00,29.46,29.5,29.43,29.48,31000.0,15.5346,15.5557,15.5187,15.5451,31000.0
2005-03-11 14:30:00,29.49,29.51,29.48,29.51,22500.0,15.5504,15.5609,15.5451,15.5609,22500.0
2005-03-11 14:40:00,29.5,29.53,29.49,29.52,53900.0,15.5557,15.5715,15.5504,15.5662,53900.0
2005-03-11 14:50:00,29.51,29.53,29.47,29.48,70000.0,15.5609,15.5715,15.5398,15.5451,70000.0
2005-03-11 15:00:00,29.48,29.48,29.42,29.44,44800.0,15.5451,15.5451,15.5135,15.524,44800.0
2005-03-11 15:10:00,29.44,29.46,29.4,29.42,34300.0,15.524,15.5346,15.5029,15.5135,34300.0
2005-03-11 15:20:00,29.41,29.43,29.4,29.42,29100.0,15.5082,15.5187,15.5029,15.5135,29100.0
2005-03-11 15:30:00,29.41,29.46,29.41,29.45,46700.0,15.5082,15.5346,15.5082,15.5293,46700.0
2005-03-11 15:40:00,29.45,29.45,29.37,29.38,54900.0,15.5293,15.5293,15.4871,15.4924,54900.0
2005-03-11 15:50:00,29.39,29.46,29.39,29.42,60300.0,15.4976,15.5346,15.4976,15.5135,60300.0
2005-03-14 09:30:00,29.4,29.46,29.3,29.41,34900.0,15.5029,15.5346,15.4502,15.5082,34900.0
2005-03-14 09:40:00,29.4,29.55,29.3,29.3,43300.0,15.5029,15.582,15.4502,15.4502,43300.0
2005-03-14 09:50:00,29.35,29.47,29.3,29.47,27700.0,15.4766,15.5398,15.4502,15.5398,27700.0
2005-03-14 10:00:00,29.47,29.5,29.42,29.43,24000.0,15.5398,15.5557,15.5135,15.5187,24000.0
2005-03-14 10:10:00,29.42,29.46,29.38,29.43,18500.0,15.5135,15.5346,15.4924,15.5187,18500.0
2005-03-14 10:20:00,29.43,29.43,29.33,29.39,87500.0,15.5187,15.5187,15.466,15.4976,87500.0
2005-03-14 10:30:00,29.33,29.4,29.33,29.38,72800.0,15.466,15.5029,15.466,15.4924,72800.0
2005-03-14 10:40:00,29.39,29.39,29.3,29.38,56600.0,15.4976,15.4976,15.4502,15.4924,56600.0
2005-03-14 10:50:00,29.38,29.43,29.35,29.41,153500.0,15.4924,15.5187,15.4766,15.5082,153500.0
2005-03-14 11:00:00,29.41,29.43,29.35,29.37,29900.0,15.5082,15.5187,15.4766,15.4871,29900.0
2005-03-14 11:10:00,29.36,29.37,29.28,29.31,29500.0,15.4818,15.4871,15.4396,15.4555,29500.0
2005-03-14 11:20:00,29.31,29.38,29.28,29.38,24100.0,15.4555,15.4924,15.4396,15.4924,24100.0
2005-03-14 11:30:00,29.38,29.38,29.29,29.29,21200.0,15.4924,15.4924,15.4449,15.4449,21200.0
2005-03-14 11:40:00,29.29,29.35,29.26,29.33,17000.0,15.4449,15.4766,15.4291,15.466,17000.0
2005-03-14 11:50:00,29.32,29.33,29.28,29.29,16800.0,15.4607,15.466,15.4396,15.4449,16800.0
2005-03-14 12:00:00,29.29,29.32,29.23,29.28,27800.0,15.4449,15.4607,15.4133,15.4396,27800.0
2005-03-14 12:10:00,29.27,29.31,29.26,29.31,46400.0,15.4344,15.4555,15.4291,15.4555,46400.0
2005-03-14 12:20:00,29.3,29.35,29.29,29.3,38800.0,15.4502,15.4766,15.4449,15.4502,38800.0
2005-03-14 12:30:00,29.29,29.35,29.29,29.32,9500.0,15.4449,15.4766,15.4449,15.4607,9500.0
2005-03-14 12:40:00,29.32,29.44,29.32,29.39,55000.0,15.4607,15.524,15.4607,15.4976,55000.0
2005-03-14 12:50:00,29.38,29.39,29.33,29.34,30800.0,15.4924,15.4976,15.466,15.4713,30800.0
2005-03-14 13:00:00,29.34,29.37,29.32,29.37,48000.0,15.4713,15.4871,15.4607,15.4871,48000.0
2005-03-14 13:10:00,29.35,29.4,29.34,29.36,22700.0,15.4766,15.5029,15.4713,15.4818,22700.0
2005-03-14 13:20:00,29.35,29.38,29.29,29.3,19700.0,15.4766,15.4924,15.4449,15.4502,19700.0
2005-03-14 13:30:00,29.31,29.31,29.23,29.29,27100.0,15.4555,15.4555,15.4133,15.4449,27100.0
2005-03-14 13:40:00,29.3,29.3,29.26,29.3,13300.0,15.4502,15.4502,15.4291,15.4502,13300.0
2005-03-14 13:50:00,29.29,29.3,29.26,29.28,14500.0,15.4449,15.4502,15.4291,15.4396,14500.0
2005-03-14 14:00:00,29.28,29.31,29.25,29.28,37300.0,15.4396,15.4555,15.4238,15.4396,37300.0
2005-03-14 14:10:00,29.28,29.31,29.26,29.26,25900.0,15.4396,15.4555,15.4291,15.4291,25900.0
2005-03-14 14:20:00,29.27,29.28,29.25,29.27,27800.0,15.4344,15.4396,15.4238,15.4344,27800.0
2005-03-14 14:30:00,29.28,29.29,29.26,29.29,25900.0,15.4396,15.4449,15.4291,15.4449,25900.0
2005-03-14 14:40:00,29.29,29.3,29.27,29.29,34200.0,15.4449,15.4502,15.4344,15.4449,34200.0
2005-03-14 14:50:00,29.27,29.3,29.26,29.28,24000.0,15.4344,15.4502,15.4291,15.4396,24000.0
2005-03-14 15:00:00,29.28,29.34,29.26,29.3,97800.0,15.4396,15.4713,15.4291,15.4502,97800.0
2005-03-14 15:10:00,29.3,29.3,29.26,29.29,48300.0,15.4502,15.4502,15.4291,15.4449,48300.0
2005-03-14 15:20:00,29.29,29.3,29.26,29.3,44700.0,15.4449,15.4502,15.4291,15.4502,44700.0
2005-03-14 15:30:00,29.31,29.34,29.26,29.28,47000.0,15.4555,15.4713,15.4291,15.4396,47000.0
2005-03-14 15:40:00,29.27,29.31,29.26,29.26,44800.0,15.4344,15.4555,15.4291,15.4291,44800.0
2005-03-14 15:50:00,29.26,29.3,29.22,29.27,100100.0,15.4291,15.4502,15.408,15.4344,100100.0
2005-03-15 09:30:00,29.4,29.57,29.36,29.52,51800.0,15.5029,15.5926,15.4818,15.5662,51800.0
2005-03-15 09:40:00,29.52,29.55,29.51,29.55,29900.0,15.5662,15.582,15.5609,15.582,29900.0
2005-03-15 09:50:00,29.55,29.55,29.49,29.52,25100.0,15.582,15.582,15.5504,15.5662,25100.0
2005-03-15 10:00:00,29.52,29.53,29.5,29.53,16900.0,15.5662,15.5715,15.5557,15.5715,16900.0
2005-03-15 10:10:00,29.52,29.55,29.49,29.5,31300.0,15.5662,15.582,15.5504,15.5557,31300.0
2005-03-15 10:20:00,29.5,29.52,29.45,29.48,19900.0,15.5557,15.5662,15.5293,15.5451,19900.0
2005-03-15 10:30:00,29.49,29.55,29.48,29.54,17800.0,15.5504,15.582,15.5451,15.5767,17800.0
2005-03-15 10:40:00,29.54,29.6,29.54,29.59,45900.0,15.5767,15.6084,15.5767,15.6031,45900.0
2005-03-15 10:50:00,29.6,29.62,29.58,29.6,44000.0,15.6084,15.6189,15.5978,15.6084,44000.0
2005-03-15 11:00:00,29.61,29.62,29.48,29.51,266500.0,15.6137,15.6189,15.5451,15.5609,266500.0
2005-03-15 11:10:00,29.52,29.56,29.5,29.55,35800.0,15.5662,15.5873,15.5557,15.582,35800.0
2005-03-15 11:20:00,29.55,29.55,29.53,29.54,19000.0,15.582,15.582,15.5715,15.5767,19000.0
2005-03-15 11:30:00,29.54,29.55,29.45,29.45,30000.0,15.5767,15.582,15.5293,15.5293,30000.0
2005-03-15 11:40:00,29.45,29.52,29.42,29.52,40700.0,15.5293,15.5662,15.5135,15.5662,40700.0
2005-03-15 11:50:00,29.52,29.52,29.46,29.49,38100.0,15.5662,15.5662,15.5346,15.5504,38100.0
2005-03-15 12:00:00,29.49,29.49,29.44,29.45,55100.0,15.5504,15.5504,15.524,15.5293,55100.0
2005-03-15 12:10:00,29.45,29.45,29.4,29.43,20200.0,15.5293,15.5293,15.5029,15.5187,20200.0
2005-03-15 12:20:00,29.43,29.46,29.43,29.43,9400.0,15.5187,15.5346,15.5187,15.5187,9400.0
2005-03-15 12:30:00,29.43,29.45,29.42,29.44,20600.0,15.5187,15.5293,15.5135,15.524,20600.0
2005-03-15 12:40:00,29.44,29.5,29.41,29.5,15800.0,15.524,15.5557,15.5082,15.5557,15800.0
2005-03-15 12:50:00,29.5,29.5,29.46,29.5,14700.0,15.5557,15.5557,15.5346,15.5557,14700.0
2005-03-15 13:00:00,29.5,29.5,29.43,29.43,20600.0,15.5557,15.5557,15.5187,15.5187,20600.0
2005-03-15 13:10:00,29.43,29.48,29.43,29.47,18700.0,15.5187,15.5451,15.5187,15.5398,18700.0
2005-03-15 13:20:00,29.47,29.47,29.43,29.45,14700.0,15.5398,15.5398,15.5187,15.5293,14700.0
2005-03-15 13:30:00,29.45,29.46,29.4,29.43,14000.0,15.5293,15.5346,15.5029,15.5187,14000.0
2005-03-15 13:40:00,29.43,29.46,29.4,29.46,17700.0,15.5187,15.5346,15.5029,15.5346,17700.0
2005-03-15 13:50:00,29.46,29.46,29.41,29.45,11500.0,15.5346,15.5346,15.5082,15.5293,11500.0
2005-03-15 14:00:00,29.44,29.46,29.44,29.45,61400.0,15.524,15.5346,15.524,15.5293,61400.0
2005-03-15 14:10:00,29.46,29.47,29.41,29.42,39100.0,15.5346,15.5398,15.5082,15.5135,39100.0
2005-03-15 14:20:00,29.41,29.44,29.4,29.41,41200.0,15.5082,15.524,15.5029,15.5082,41200.0
2005-03-15 14:30:00,29.42,29.43,29.39,29.4,61100.0,15.5135,15.5187,15.4976,15.5029,61100.0
2005-03-15 14:40:00,29.4,29.46,29.39,29.45,34000.0,15.5029,15.5346,15.4976,15.5293,34000.0
2005-03-15 14:50:00,29.46,29.5,29.42,29.44,28600.0,15.5346,15.5557,15.5135,15.524,28600.0
2005-03-15 15:00:00,29.44,29.45,29.43,29.45,27800.0,15.524,15.5293,15.5187,15.5293,27800.0
2005-03-15 15:10:00,29.44,29.44,29.39,29.42,26100.0,15.524,15.524,15.4976,15.5135,26100.0
2005-03-15 15:20:00,29.42,29.43,29.39,29.39,23800.0,15.5135,15.5187,15.4976,15.4976,23800.0
2005-03-15 15:30:00,29.39,29.43,29.39,29.42,44000.0,15.4976,15.5187,15.4976,15.5135,44000.0
2005-03-15 15:40:00,29.42,29.43,29.32,29.32,33000.0,15.5135,15.5187,15.4607,15.4607,33000.0
2005-03-15 15:50:00,29.33,29.34,29.27,29.31,70300.0,15.466,15.4713,15.4344,15.4555,70300.0
2005-03-16 09:30:00,29.23,29.38,29.21,29.38,24400.0,15.4133,15.4924,15.4027,15.4924,24400.0
2005-03-16 09:40:00,29.32,29.42,29.2,29.23,18300.0,15.4607,15.5135,15.3975,15.4133,18300.0
2005-03-16 09:50:00,29.25,29.29,29.22,29.25,8700.0,15.4238,15.4449,15.408,15.4238,8700.0
2005-03-16 10:00:00,29.25,29.28,29.2,29.24,10400.0,15.4238,15.4396,15.3975,15.4186,10400.0
2005-03-16 10:10:00,29.24,29.27,29.22,29.22,14800.0,15.4186,15.4344,15.408,15.408,14800.0
2005-03-16 10:20:00,29.23,29.23,29.1,29.14,23200.0,15.4133,15.4133,15.3447,15.3658,23200.0
2005-03-16 10:30:00,29.14,29.17,29.02,29.07,34100.0,15.3658,15.3816,15.3025,15.3289,34100.0
2005-03-16 10:40:00,29.06,29.13,29.03,29.12,35300.0,15.3236,15.3605,15.3078,15.3553,35300.0
2005-03-16 10:50:00,29.12,29.21,29.11,29.12,21900.0,15.3553,15.4027,15.35,15.3553,21900.0
2005-03-16 11:00:00,29.12,29.23,29.11,29.17,27600.0,15.3553,15.4133,15.35,15.3816,27600.0
2005-03-16 11:10:00,29.18,29.19,29.12,29.13,14100.0,15.3869,15.3922,15.3553,15.3605,14100.0
2005-03-16 11:20:00,29.13,29.19,29.1,29.15,27800.0,15.3605,15.3922,15.3447,15.3711,27800.0
2005-03-16 11:30:00,29.17,29.2,29.15,29.16,12000.0,15.3816,15.3975,15.3711,15.3764,12000.0
2005-03-16 11:40:00,29.16,29.17,29.12,29.17,12100.0,15.3764,15.3816,15.3553,15.3816,12100.0
2005-03-16 11:50:00,29.14,29.19,29.14,29.18,13100.0,15.3658,15.3922,15.3658,15.3869,13100.0
2005-03-16 12:00:00,29.18,29.19,29.11,29.11,20500.0,15.3869,15.3922,15.35,15.35,20500.0
2005-03-16 12:10:00,29.11,29.13,29.11,29.12,11100.0,15.35,15.3605,15.35,15.3553,11100.0
2005-03-16 12:20:00,29.13,29.14,29.04,29.04,22900.0,15.3605,15.3658,15.3131,15.3131,22900.0
2005-03-16 12:30:00,29.05,29.13,29.03,29.13,107300.0,15.3184,15.3605,15.3078,15.3605,107300.0
2005-03-16 12:40:00,29.14,29.15,29.11,29.11,12100.0,15.3658,15.3711,15.35,15.35,12100.0
2005-03-16 12:50:00,29.12,29.13,29.11,29.12,11300.0,15.3553,15.3605,15.35,15.3553,11300.0
2005-03-16 13:00:00,29.12,29.12,29.07,29.07,13900.0,15.3553,15.3553,15.3289,15.3289,13900.0
2005-03-16 13:10:00,29.06,29.07,29.04,29.07,8000.0,15.3236,15.3289,15.3131,15.3289,8000.0
2005-03-16 13:20:00,29.07,29.12,29.06,29.08,15700.0,15.3289,15.3553,15.3236,15.3342,15700.0
2005-03-16 13:30:00,29.07,29.08,29.03,29.03,19400.0,15.3289,15.3342,15.3078,15.3078,19400.0
2005-03-16 13:40:00,29.03,29.1,29.03,29.07,65900.0,15.3078,15.3447,15.3078,15.3289,65900.0
2005-03-16 13:50:00,29.07,29.08,29.03,29.04,40700.0,15.3289,15.3342,15.3078,15.3131,40700.0
2005-03-16 14:00:00,29.04,29.06,28.99,29.06,21900.0,15.3131,15.3236,15.2867,15.3236,21900.0
2005-03-16 14:10:00,29.04,29.09,29.0,29.09,21400.0,15.3131,15.3395,15.292,15.3395,21400.0
2005-03-16 14:20:00,29.1,29.12,29.04,29.04,14900.0,15.3447,15.3553,15.3131,15.3131,14900.0
2005-03-16 14:30:00,29.04,29.07,29.02,29.05,14800.0,15.3131,15.3289,15.3025,15.3184,14800.0
2005-03-16 14:40:00,29.04,29.06,28.99,29.01,38600.0,15.3131,15.3236,15.2867,15.2973,38600.0
2005-03-16 14:50:00,29.0,29.03,28.98,28.98,22600.0,15.292,15.3078,15.2815,15.2815,22600.0
2005-03-16 15:00:00,28.99,29.07,28.99,29.07,44300.0,15.2867,15.3289,15.2867,15.3289,44300.0
2005-03-16 15:10:00,29.08,29.08,29.06,29.08,32800.0,15.3342,15.3342,15.3236,15.3342,32800.0
2005-03-16 15:20:00,29.08,29.09,29.03,29.06,34200.0,15.3342,15.3395,15.3078,15.3236,34200.0
2005-03-16 15:30:00,29.07,29.1,29.05,29.06,38600.0,15.3289,15.3447,15.3184,15.3236,38600.0
2005-03-16 15:40:00,29.06,29.1,29.04,29.08,16600.0,15.3236,15.3447,15.3131,15.3342,16600.0
2005-03-16 15:50:00,29.07,29.1,29.0,29.03,68000.0,15.3289,15.3447,15.292,15.3078,68000.0
2005-03-17 09:30:00,29.04,29.12,29.0,29.12,63200.0,15.3131,15.3553,15.292,15.3553,63200.0
2005-03-17 09:40:00,29.07,29.07,29.0,29.01,21700.0,15.3289,15.3289,15.292,15.2973,21700.0
2005-03-17 09:50:00,29.01,29.05,28.99,28.99,20300.0,15.2973,15.3184,15.2867,15.2867,20300.0
2005-03-17 10:00:00,29.0,29.01,28.95,29.0,37700.0,15.292,15.2973,15.2656,15.292,37700.0
2005-03-17 10:10:00,28.99,29.01,28.94,28.95,34300.0,15.2867,15.2973,15.2604,15.2656,34300.0
2005-03-17 10:20:00,28.94,29.0,28.9,29.0,15200.0,15.2604,15.292,15.2393,15.292,15200.0
2005-03-17 10:30:00,28.99,29.0,28.86,28.87,21900.0,15.2867,15.292,15.2182,15.2234,21900.0
2005-03-17 10:40:00,28.86,28.87,28.79,28.81,34100.0,15.2182,15.2234,15.1813,15.1918,34100.0
2005-03-17 10:50:00,28.81,28.99,28.81,28.99,35200.0,15.1918,15.2867,15.1918,15.2867,35200.0
2005-03-17 11:00:00,28.98,29.07,28.98,29.07,20800.0,15.2815,15.3289,15.2815,15.3289,20800.0
2005-03-17 11:10:00,29.08,29.08,28.99,29.04,23800.0,15.3342,15.3342,15.2867,15.3131,23800.0
2005-03-17 11:20:00,29.01,29.02,28.99,28.99,31400.0,15.2973,15.3025,15.2867,15.2867,31400.0
2005-03-17 11:30:00,28.99,29.01,28.96,28.96,43000.0,15.2867,15.2973,15.2709,15.2709,43000.0
2005-03-17 11:40:00,28.96,28.97,28.94,28.94,23000.0,15.2709,15.2762,15.2604,15.2604,23000.0
2005-03-17 11:50:00,28.94,28.94,28.91,28.93,23200.0,15.2604,15.2604,15.2445,15.2551,23200.0
2005-03-17 12:00:00,28.93,28.97,28.91,28.92,20400.0,15.2551,15.2762,15.2445,15.2498,20400.0
2005-03-17 12:10:00,28.92,28.99,28.92,28.96,23300.0,15.2498,15.2867,15.2498,15.2709,23300.0
2005-03-17 12:20:00,28.96,29.05,28.95,29.05,22500.0,15.2709,15.3184,15.2656,15.3184,22500.0
2005-03-17 12:30:00,29.04,29.12,29.04,29.1,23700.0,15.3131,15.3553,15.3131,15.3447,23700.0
2005-03-17 12:40:00,29.1,29.1,29.0,29.0,31400.0,15.3447,15.3447,15.292,15.292,31400.0
2005-03-17 12:50:00,29.0,29.0,28.97,28.99,34800.0,15.292,15.292,15.2762,15.2867,34800.0
2005-03-17 13:00:00,28.99,28.99,28.98,28.98,23900.0,15.2867,15.2867,15.2815,15.2815,23900.0
2005-03-17 13:10:00,28.98,28.98,28.94,28.95,17400.0,15.2815,15.2815,15.2604,15.2656,17400.0
2005-03-17 13:20:00,28.95,28.99,28.95,28.97,7200.0,15.2656,15.2867,15.2656,15.2762,7200.0
2005-03-17 13:30:00,28.97,29.0,28.97,28.99,17800.0,15.2762,15.292,15.2762,15.2867,17800.0
2005-03-17 13:40:00,29.0,29.0,28.98,28.98,108600.0,15.292,15.292,15.2815,15.2815,108600.0
2005-03-17 13:50:00,28.99,29.0,28.97,28.97,14700.0,15.2867,15.292,15.2762,15.2762,14700.0
2005-03-17 14:00:00,28.97,28.98,28.95,28.96,26700.0,15.2762,15.2815,15.2656,15.2709,26700.0
2005-03-17 14:10:00,28.95,28.99,28.94,28.96,416900.0,15.2656,15.2867,15.2604,15.2709,416900.0
2005-03-17 14:20:00,28.95,28.96,28.92,28.94,184300.0,15.2656,15.2709,15.2498,15.2604,184300.0
2005-03-17 14:30:00,28.95,28.95,28.92,28.92,24200.0,15.2656,15.2656,15.2498,15.2498,24200.0
2005-03-17 14:40:00,28.93,28.97,28.93,28.95,28600.0,15.2551,15.2762,15.2551,15.2656,28600.0
2005-03-17 14:50:00,28.95,28.96,28.93,28.95,15800.0,15.2656,15.2709,15.2551,15.2656,15800.0
2005-03-17 15:00:00,28.95,28.99,28.93,28.99,25200.0,15.2656,15.2867,15.2551,15.2867,25200.0
2005-03-17 15:10:00,28.99,29.02,28.95,29.01,49700.0,15.2867,15.3025,15.2656,15.2973,49700.0
2005-03-17 15:20:00,29.0,29.0,28.95,29.0,93200.0,15.292,15.292,15.2656,15.292,93200.0
2005-03-17 15:30:00,29.0,29.0,28.99,28.99,53300.0,15.292,15.292,15.2867,15.2867,53300.0
2005-03-17 15:40:00,28.99,29.0,28.97,28.99,34800.0,15.2867,15.292,15.2762,15.2867,34800.0
2005-03-17 15:50:00,28.98,28.99,28.94,28.97,130100.0,15.2815,15.2867,15.2604,15.2762,130100.0
2005-03-18 09:30:00,28.96,28.97,28.85,28.95,453300.0,15.2709,15.2762,15.2129,15.2656,453300.0
2005-03-18 09:40:00,28.92,29.06,28.91,28.93,27800.0,15.2498,15.3236,15.2445,15.2551,27800.0
2005-03-18 09:50:00,28.9,28.93,28.76,28.76,49100.0,15.2393,15.2551,15.1654,15.1654,49100.0
2005-03-18 10:00:00,28.76,28.76,28.66,28.71,65800.0,15.1654,15.1654,15.1127,15.1391,65800.0
2005-03-18 10:10:00,28.71,28.8,28.71,28.73,26600.0,15.1391,15.1865,15.1391,15.1496,26600.0
2005-03-18 10:20:00,28.74,28.78,28.71,28.74,17600.0,15.1549,15.176,15.1391,15.1549,17600.0
2005-03-18 10:30:00,28.75,28.78,28.71,28.72,42300.0,15.1602,15.176,15.1391,15.1444,42300.0
2005-03-18 10:40:00,28.71,28.75,28.65,28.68,71500.0,15.1391,15.1602,15.1074,15.1233,71500.0
2005-03-18 10:50:00,28.68,28.76,28.67,28.74,50200.0,15.1233,15.1654,15.118,15.1549,50200.0
2005-03-18 11:00:00,28.75,28.82,28.75,28.77,27000.0,15.1602,15.1971,15.1602,15.1707,27000.0
2005-03-18 11:10:00,28.78,28.84,28.78,28.84,30900.0,15.176,15.2076,15.176,15.2076,30900.0
2005-03-18 11:20:00,28.84,28.93,28.82,28.86,32100.0,15.2076,15.2551,15.1971,15.2182,32100.0
2005-03-18 11:30:00,28.84,28.88,28.84,28.86,21900.0,15.2076,15.2287,15.2076,15.2182,21900.0
2005-03-18 11:40:00,28.87,28.87,28.81,28.83,53400.0,15.2234,15.2234,15.1918,15.2024,53400.0
2005-03-18 11:50:00,28.84,28.91,28.84,28.85,14900.0,15.2076,15.2445,15.2076,15.2129,14900.0
2005-03-18 12:00:00,28.86,28.87,28.83,28.85,8700.0,15.2182,15.2234,15.2024,15.2129,8700.0
2005-03-18 12:10:00,28.87,28.88,28.83,28.83,14600.0,15.2234,15.2287,15.2024,15.2024,14600.0
2005-03-18 12:20:00,28.83,28.84,28.8,28.8,13100.0,15.2024,15.2076,15.1865,15.1865,13100.0
2005-03-18 12:30:00,28.81,28.85,28.8,28.83,20400.0,15.1918,15.2129,15.1865,15.2024,20400.0
2005-03-18 12:40:00,28.84,28.88,28.84,28.85,68300.0,15.2076,15.2287,15.2076,15.2129,68300.0
2005-03-18 12:50:00,28.86,28.89,28.82,28.89,222800.0,15.2182,15.234,15.1971,15.234,222800.0
2005-03-18 13:00:00,28.88,28.88,28.86,28.87,41800.0,15.2287,15.2287,15.2182,15.2234,41800.0
2005-03-18 13:10:00,28.87,28.91,28.86,28.9,24300.0,15.2234,15.2445,15.2182,15.2393,24300.0
2005-03-18 13:20:00,28.9,28.93,28.9,28.93,27100.0,15.2393,15.2551,15.2393,15.2551,27100.0
2005-03-18 13:30:00,28.93,29.0,28.92,28.97,51700.0,15.2551,15.292,15.2498,15.2762,51700.0
2005-03-18 13:40:00,28.97,28.98,28.95,28.96,36100.0,15.2762,15.2815,15.2656,15.2709,36100.0
2005-03-18 13:50:00,28.96,29.02,28.95,29.02,94400.0,15.2709,15.3025,15.2656,15.3025,94400.0
2005-03-18 14:00:00,29.03,29.04,29.01,29.02,23100.0,15.3078,15.3131,15.2973,15.3025,23100.0
2005-03-18 14:10:00,29.03,29.04,29.0,29.0,67400.0,15.3078,15.3131,15.292,15.292,67400.0
2005-03-18 14:20:00,29.0,29.02,28.99,29.0,63700.0,15.292,15.3025,15.2867,15.292,63700.0
2005-03-18 14:30:00,29.0,29.07,29.0,29.0,20300.0,15.292,15.3289,15.292,15.292,20300.0
2005-03-18 14:40:00,29.01,29.02,29.0,29.0,65400.0,15.2973,15.3025,15.292,15.292,65400.0
2005-03-18 14:50:00,29.0,29.0,28.95,28.96,35800.0,15.292,15.292,15.2656,15.2709,35800.0
2005-03-18 15:00:00,28.97,29.02,28.97,29.0,85700.0,15.2762,15.3025,15.2762,15.292,85700.0
2005-03-18 15:10:00,29.01,29.02,28.99,29.0,33400.0,15.2973,15.3025,15.2867,15.292,33400.0
2005-03-18 15:20:00,29.0,29.04,29.0,29.0,53000.0,15.292,15.3131,15.292,15.292,53000.0
2005-03-18 15:30:00,29.0,29.06,29.0,29.05,65400.0,15.292,15.3236,15.292,15.3184,65400.0
2005-03-18 15:40:00,29.05,29.11,29.02,29.09,96700.0,15.3184,15.35,15.3025,15.3395,96700.0
2005-03-18 15:50:00,29.08,29.12,29.05,29.05,91800.0,15.3342,15.3553,15.3184,15.3184,91800.0
2005-03-21 09:30:00,29.1,29.12,29.01,29.01,22600.0,15.3447,15.3553,15.2973,15.2973,22600.0
2005-03-21 09:40:00,29.01,29.07,28.99,29.04,51700.0,15.2973,15.3289,15.2867,15.3131,51700.0
2005-03-21 09:50:00,29.04,29.1,29.02,29.09,28500.0,15.3131,15.3447,15.3025,15.3395,28500.0
2005-03-21 10:00:00,29.08,29.09,29.05,29.09,27400.0,15.3342,15.3395,15.3184,15.3395,27400.0
2005-03-21 10:10:00,29.08,29.14,29.07,29.11,22400.0,15.3342,15.3658,15.3289,15.35,22400.0
2005-03-21 10:20:00,29.1,29.11,29.06,29.07,37200.0,15.3447,15.35,15.3236,15.3289,37200.0
2005-03-21 10:30:00,29.06,29.11,29.02,29.1,55900.0,15.3236,15.35,15.3025,15.3447,55900.0
2005-03-21 10:40:00,29.11,29.16,29.1,29.13,56900.0,15.35,15.3764,15.3447,15.3605,56900.0
2005-03-21 10:50:00,29.13,29.15,29.1,29.13,33200.0,15.3605,15.3711,15.3447,15.3605,33200.0
2005-03-21 11:00:00,29.14,29.16,29.12,29.13,22200.0,15.3658,15.3764,15.3553,15.3605,22200.0
2005-03-21 11:10:00,29.12,29.15,29.1,29.11,24800.0,15.3553,15.3711,15.3447,15.35,24800.0
2005-03-21 11:20:00,29.11,29.13,29.1,29.12,14400.0,15.35,15.3605,15.3447,15.3553,14400.0
2005-03-21 11:30:00,29.12,29.19,29.12,29.19,40800.0,15.3553,15.3922,15.3553,15.3922,40800.0
2005-03-21 11:40:00,29.19,29.24,29.18,29.24,21800.0,15.3922,15.4186,15.3869,15.4186,21800.0
2005-03-21 11:50:00,29.24,29.25,29.21,29.22,30400.0,15.4186,15.4238,15.4027,15.408,30400.0
2005-03-21 12:00:00,29.22,29.27,29.2,29.2,31500.0,15.408,15.4344,15.3975,15.3975,31500.0
2005-03-21 12:10:00,29.2,29.29,29.2,29.27,32800.0,15.3975,15.4449,15.3975,15.4344,32800.0
2005-03-21 12:20:00,29.26,29.3,29.25,29.3,29900.0,15.4291,15.4502,15.4238,15.4502,29900.0
2005-03-21 12:30:00,29.3,29.3,29.28,29.29,19800.0,15.4502,15.4502,15.4396,15.4449,19800.0
2005-03-21 12:40:00,29.28,29.28,29.26,29.27,22600.0,15.4396,15.4396,15.4291,15.4344,22600.0
2005-03-21 12:50:00,29.29,29.34,29.28,29.32,44300.0,15.4449,15.4713,15.4396,15.4607,44300.0
2005-03-21 13:00:00,29.32,29.34,29.31,29.33,48400.0,15.4607,15.4713,15.4555,15.466,48400.0
2005-03-21 13:10:00,29.32,29.32,29.3,29.31,20300.0,15.4607,15.4607,15.4502,15.4555,20300.0
2005-03-21 13:20:00,29.31,29.32,29.29,29.29,17300.0,15.4555,15.4607,15.4449,15.4449,17300.0
2005-03-21 13:30:00,29.29,29.34,29.25,29.34,41500.0,15.4449,15.4713,15.4238,15.4713,41500.0
2005-03-21 13:40:00,29.34,29.35,29.3,29.3,23200.0,15.4713,15.4766,15.4502,15.4502,23200.0
2005-03-21 13:50:00,29.29,29.31,29.27,29.3,13600.0,15.4449,15.4555,15.4344,15.4502,13600.0
2005-03-21 14:00:00,29.3,29.3,29.27,29.28,6200.0,15.4502,15.4502,15.4344,15.4396,6200.0
2005-03-21 14:10:00,29.28,29.28,29.21,29.21,30000.0,15.4396,15.4396,15.4027,15.4027,30000.0
2005-03-21 14:20:00,29.21,29.27,29.21,29.26,46100.0,15.4027,15.4344,15.4027,15.4291,46100.0
2005-03-21 14:30:00,29.26,29.31,29.25,29.3,30000.0,15.4291,15.4555,15.4238,15.4502,30000.0
2005-03-21 14:40:00,29.3,29.35,29.29,29.3,22900.0,15.4502,15.4766,15.4449,15.4502,22900.0
2005-03-21 14:50:00,29.3,29.32,29.29,29.31,17300.0,15.4502,15.4607,15.4449,15.4555,17300.0
2005-03-21 15:00:00,29.31,29.36,29.31,29.35,35000.0,15.4555,15.4818,15.4555,15.4766,35000.0
2005-03-21 15:10:00,29.35,29.4,29.33,29.39,30700.0,15.4766,15.5029,15.466,15.4976,30700.0
2005-03-21 15:20:00,29.39,29.39,29.3,29.31,27200.0,15.4976,15.4976,15.4502,15.4555,27200.0
2005-03-21 15:30:00,29.31,29.33,29.27,29.31,52100.0,15.4555,15.466,15.4344,15.4555,52100.0
2005-03-21 15:40:00,29.3,29.31,29.25,29.31,52700.0,15.4502,15.4555,15.4238,15.4555,52700.0
2005-03-21 15:50:00,29.3,29.32,29.27,29.27,68600.0,15.4502,15.4607,15.4344,15.4344,68600.0
2005-03-22 09:30:00,29.27,29.4,29.27,29.35,34000.0,15.4344,15.5029,15.4344,15.4766,34000.0
2005-03-22 09:40:00,29.35,29.43,29.27,29.38,33200.0,15.4766,15.5187,15.4344,15.4924,33200.0
2005-03-22 09:50:00,29.37,29.37,29.15,29.24,34200.0,15.4871,15.4871,15.3711,15.4186,34200.0
2005-03-22 10:00:00,29.24,29.32,29.24,29.31,30000.0,15.4186,15.4607,15.4186,15.4555,30000.0
2005-03-22 10:10:00,29.31,29.31,29.21,29.22,27300.0,15.4555,15.4555,15.4027,15.408,27300.0
2005-03-22 10:20:00,29.22,29.37,29.22,29.31,58600.0,15.408,15.4871,15.408,15.4555,58600.0
2005-03-22 10:30:00,29.3,29.32,29.29,29.31,25800.0,15.4502,15.4607,15.4449,15.4555,25800.0
2005-03-22 10:40:00,29.31,29.37,29.31,29.35,45700.0,15.4555,15.4871,15.4555,15.4766,45700.0
2005-03-22 10:50:00,29.34,29.4,29.34,29.4,18500.0,15.4713,15.5029,15.4713,15.5029,18500.0
2005-03-22 11:00:00,29.4,29.51,29.4,29.48,72900.0,15.5029,15.5609,15.5029,15.5451,72900.0
2005-03-22 11:10:00,29.47,29.47,29.42,29.42,25000.0,15.5398,15.5398,15.5135,15.5135,25000.0
2005-03-22 11:20:00,29.42,29.44,29.42,29.42,41800.0,15.5135,15.524,15.5135,15.5135,41800.0
2005-03-22 11:30:00,29.42,29.57,29.41,29.57,67900.0,15.5135,15.5926,15.5082,15.5926,67900.0
2005-03-22 11:40:00,29.6,29.61,29.57,29.57,69400.0,15.6084,15.6137,15.5926,15.5926,69400.0
2005-03-22 11:50:00,29.57,29.62,29.57,29.57,18200.0,15.5926,15.6189,15.5926,15.5926,18200.0
2005-03-22 12:00:00,29.56,29.59,29.52,29.52,19400.0,15.5873,15.6031,15.5662,15.5662,19400.0
2005-03-22 12:10:00,29.51,29.55,29.5,29.51,74200.0,15.5609,15.582,15.5557,15.5609,74200.0
2005-03-22 12:20:00,29.51,29.55,29.51,29.54,28500.0,15.5609,15.582,15.5609,15.5767,28500.0
2005-03-22 12:30:00,29.54,29.55,29.53,29.54,10300.0,15.5767,15.582,15.5715,15.5767,10300.0
2005-03-22 12:40:00,29.53,29.54,29.52,29.52,6900.0,15.5715,15.5767,15.5662,15.5662,6900.0
2005-03-22 12:50:00,29.52,29.53,29.52,29.53,17000.0,15.5662,15.5715,15.5662,15.5715,17000.0
2005-03-22 13:00:00,29.52,29.55,29.51,29.55,22200.0,15.5662,15.582,15.5609,15.582,22200.0
2005-03-22 13:10:00,29.54,29.55,29.53,29.53,16500.0,15.5767,15.582,15.5715,15.5715,16500.0
2005-03-22 13:20:00,29.53,29.55,29.53,29.55,15500.0,15.5715,15.582,15.5715,15.582,15500.0
2005-03-22 13:30:00,29.54,29.55,29.53,29.53,18200.0,15.5767,15.582,15.5715,15.5715,18200.0
2005-03-22 13:40:00,29.53,29.57,29.53,29.56,32900.0,15.5715,15.5926,15.5715,15.5873,32900.0
2005-03-22 13:50:00,29.56,29.6,29.56,29.59,46500.0,15.5873,15.6084,15.5873,15.6031,46500.0
2005-03-22 14:00:00,29.59,29.6,29.56,29.57,79900.0,15.6031,15.6084,15.5873,15.5926,79900.0
2005-03-22 14:10:00,29.58,29.62,29.54,29.62,87300.0,15.5978,15.6189,15.5767,15.6189,87300.0
2005-03-22 14:20:00,29.6,29.62,29.47,29.47,101600.0,15.6084,15.6189,15.5398,15.5398,101600.0
2005-03-22 14:30:00,29.47,29.54,29.44,29.45,69400.0,15.5398,15.5767,15.524,15.5293,69400.0
2005-03-22 14:40:00,29.44,29.45,29.35,29.35,60900.0,15.524,15.5293,15.4766,15.4766,60900.0
2005-03-22 14:50:00,29.35,29.43,29.35,29.41,77300.0,15.4766,15.5187,15.4766,15.5082,77300.0
2005-03-22 15:00:00,29.4,29.41,29.37,29.4,88100.0,15.5029,15.5082,15.4871,15.5029,88100.0
2005-03-22 15:10:00,29.38,29.41,29.35,29.39,108100.0,15.4924,15.5082,15.4766,15.4976,108100.0
2005-03-22 15:20:00,29.39,29.41,29.37,29.41,57300.0,15.4976,15.5082,15.4871,15.5082,57300.0
2005-03-22 15:30:00,29.41,29.41,29.36,29.37,65400.0,15.5082,15.5082,15.4818,15.4871,65400.0
2005-03-22 15:40:00,29.37,29.41,29.36,29.4,85100.0,15.4871,15.5082,15.4818,15.5029,85100.0
2005-03-22 15:50:00,29.4,29.41,29.34,29.37,100900.0,15.5029,15.5082,15.4713,15.4871,100900.0
2005-03-23 09:30:00,29.5,29.7,29.48,29.64,68500.0,15.5557,15.6611,15.5451,15.6295,68500.0
2005-03-23 09:40:00,29.64,29.72,29.63,29.68,65000.0,15.6295,15.6717,15.6242,15.6506,65000.0
2005-03-23 09:50:00,29.68,29.68,29.51,29.52,40300.0,15.6506,15.6506,15.5609,15.5662,40300.0
2005-03-23 10:00:00,29.52,29.61,29.52,29.59,42200.0,15.5662,15.6137,15.5662,15.6031,42200.0
2005-03-23 10:10:00,29.61,29.66,29.6,29.6,57600.0,15.6137,15.64,15.6084,15.6084,57600.0
2005-03-23 10:20:00,29.6,29.62,29.55,29.62,46000.0,15.6084,15.6189,15.582,15.6189,46000.0
2005-03-23 10:30:00,29.63,29.67,29.52,29.55,40700.0,15.6242,15.6453,15.5662,15.582,40700.0
2005-03-23 10:40:00,29.54,29.55,29.48,29.48,43200.0,15.5767,15.582,15.5451,15.5451,43200.0
2005-03-23 10:50:00,29.48,29.55,29.4,29.55,75600.0,15.5451,15.582,15.5029,15.582,75600.0
2005-03-23 11:00:00,29.52,29.53,29.44,29.45,60500.0,15.5662,15.5715,15.524,15.5293,60500.0
2005-03-23 11:10:00,29.46,29.53,29.46,29.49,101500.0,15.5346,15.5715,15.5346,15.5504,101500.0
2005-03-23 11:20:00,29.49,29.55,29.49,29.52,44300.0,15.5504,15.582,15.5504,15.5662,44300.0
2005-03-23 11:30:00,29.5,29.5,29.4,29.4,40200.0,15.5557,15.5557,15.5029,15.5029,40200.0
2005-03-23 11:40:00,29.4,29.44,29.4,29.42,41200.0,15.5029,15.524,15.5029,15.5135,41200.0
2005-03-23 11:50:00,29.42,29.45,29.39,29.44,31700.0,15.5135,15.5293,15.4976,15.524,31700.0
2005-03-23 12:00:00,29.44,29.54,29.43,29.5,54100.0,15.524,15.5767,15.5187,15.5557,54100.0
2005-03-23 12:10:00,29.5,29.56,29.49,29.54,53500.0,15.5557,15.5873,15.5504,15.5767,53500.0
2005-03-23 12:20:00,29.55,29.58,29.5,29.51,59800.0,15.582,15.5978,15.5557,15.5609,59800.0
2005-03-23 12:30:00,29.51,29.51,29.46,29.47,22200.0,15.5609,15.5609,15.5346,15.5398,22200.0
2005-03-23 12:40:00,29.47,29.5,29.46,29.47,34900.0,15.5398,15.5557,15.5346,15.5398,34900.0
2005-03-23 12:50:00,29.46,29.51,29.45,29.49,20900.0,15.5346,15.5609,15.5293,15.5504,20900.0
2005-03-23 13:00:00,29.48,29.51,29.48,29.5,33000.0,15.5451,15.5609,15.5451,15.5557,33000.0
2005-03-23 13:10:00,29.48,29.48,29.45,29.45,13000.0,15.5451,15.5451,15.5293,15.5293,13000.0
2005-03-23 13:20:00,29.45,29.45,29.39,29.39,20300.0,15.5293,15.5293,15.4976,15.4976,20300.0
2005-03-23 13:30:00,29.39,29.41,29.38,29.41,16800.0,15.4976,15.5082,15.4924,15.5082,16800.0
2005-03-23 13:40:00,29.42,29.48,29.41,29.46,18300.0,15.5135,15.5451,15.5082,15.5346,18300.0
2005-03-23 13:50:00,29.46,29.47,29.44,29.47,13800.0,15.5346,15.5398,15.524,15.5398,13800.0
2005-03-23 14:00:00,29.47,29.47,29.44,29.44,26300.0,15.5398,15.5398,15.524,15.524,26300.0
2005-03-23 14:10:00,29.45,29.47,29.44,29.44,21700.0,15.5293,15.5398,15.524,15.524,21700.0
2005-03-23 14:20:00,29.43,29.46,29.41,29.44,22500.0,15.5187,15.5346,15.5082,15.524,22500.0
2005-03-23 14:30:00,29.44,29.48,29.43,29.45,46700.0,15.524,15.5451,15.5187,15.5293,46700.0
2005-03-23 14:40:00,29.45,29.46,29.44,29.44,12000.0,15.5293,15.5346,15.524,15.524,12000.0
2005-03-23 14:50:00,29.44,29.46,29.4,29.42,30800.0,15.524,15.5346,15.5029,15.5135,30800.0
2005-03-23 15:00:00,29.42,29.42,29.36,29.38,25900.0,15.5135,15.5135,15.4818,15.4924,25900.0
2005-03-23 15:10:00,29.37,29.45,29.34,29.34,45600.0,15.4871,15.5293,15.4713,15.4713,45600.0
2005-03-23 15:20:00,29.33,29.35,29.24,29.34,62700.0,15.466,15.4766,15.4186,15.4713,62700.0
2005-03-23 15:30:00,29.34,29.36,29.31,29.36,25600.0,15.4713,15.4818,15.4555,15.4818,25600.0
2005-03-23 15:40:00,29.35,29.4,29.34,29.36,26100.0,15.4766,15.5029,15.4713,15.4818,26100.0
2005-03-23 15:50:00,29.37,29.39,29.33,29.33,60000.0,15.4871,15.4976,15.466,15.466,60000.0
2005-03-24 09:30:00,29.25,29.25,29.11,29.17,96500.0,15.4238,15.4238,15.35,15.3816,96500.0
2005-03-24 09:40:00,29.13,29.3,29.13,29.3,26000.0,15.3605,15.4502,15.3605,15.4502,26000.0
2005-03-24 09:50:00,29.27,29.32,29.17,29.2,29100.0,15.4344,15.4607,15.3816,15.3975,29100.0
2005-03-24 10:00:00,29.2,29.29,29.18,29.27,26400.0,15.3975,15.4449,15.3869,15.4344,26400.0
2005-03-24 10:10:00,29.27,29.29,29.23,29.27,15400.0,15.4344,15.4449,15.4133,15.4344,15400.0
2005-03-24 10:20:00,29.28,29.32,29.26,29.3,27500.0,15.4396,15.4607,15.4291,15.4502,27500.0
2005-03-24 10:30:00,29.3,29.34,29.18,29.21,50800.0,15.4502,15.4713,15.3869,15.4027,50800.0
2005-03-24 10:40:00,29.22,29.31,29.21,29.23,19000.0,15.408,15.4555,15.4027,15.4133,19000.0
2005-03-24 10:50:00,29.23,29.27,29.23,29.26,23000.0,15.4133,15.4344,15.4133,15.4291,23000.0
2005-03-24 11:00:00,29.26,29.26,29.12,29.18,31200.0,15.4291,15.4291,15.3553,15.3869,31200.0
2005-03-24 11:10:00,29.19,29.19,29.16,29.19,8100.0,15.3922,15.3922,15.3764,15.3922,8100.0
2005-03-24 11:20:00,29.17,29.25,29.17,29.23,19700.0,15.3816,15.4238,15.3816,15.4133,19700.0
2005-03-24 11:30:00,29.24,29.27,29.23,29.26,8000.0,15.4186,15.4344,15.4133,15.4291,8000.0
2005-03-24 11:40:00,29.26,29.31,29.25,29.28,17800.0,15.4291,15.4555,15.4238,15.4396,17800.0
2005-03-24 11:50:00,29.27,29.27,29.21,29.23,10600.0,15.4344,15.4344,15.4027,15.4133,10600.0
2005-03-24 12:00:00,29.22,29.3,29.22,29.28,10400.0,15.408,15.4502,15.408,15.4396,10400.0
2005-03-24 12:10:00,29.29,29.31,29.26,29.26,7400.0,15.4449,15.4555,15.4291,15.4291,7400.0
2005-03-24 12:20:00,29.27,29.31,29.26,29.29,6100.0,15.4344,15.4555,15.4291,15.4449,6100.0
2005-03-24 12:30:00,29.28,29.38,29.27,29.36,10700.0,15.4396,15.4924,15.4344,15.4818,10700.0
2005-03-24 12:40:00,29.34,29.36,29.33,29.33,8700.0,15.4713,15.4818,15.466,15.466,8700.0
2005-03-24 12:50:00,29.34,29.35,29.3,29.35,9900.0,15.4713,15.4766,15.4502,15.4766,9900.0
2005-03-24 13:00:00,29.35,29.38,29.35,29.35,46600.0,15.4766,15.4924,15.4766,15.4766,46600.0
2005-03-24 13:10:00,29.36,29.38,29.34,29.34,7400.0,15.4818,15.4924,15.4713,15.4713,7400.0
2005-03-24 13:20:00,29.35,29.36,29.33,29.33,8700.0,15.4766,15.4818,15.466,15.466,8700.0
2005-03-24 13:30:00,29.33,29.35,29.29,29.29,14400.0,15.466,15.4766,15.4449,15.4449,14400.0
2005-03-24 13:40:00,29.3,29.32,29.28,29.3,11500.0,15.4502,15.4607,15.4396,15.4502,11500.0
2005-03-24 13:50:00,29.3,29.3,29.22,29.25,17400.0,15.4502,15.4502,15.408,15.4238,17400.0
2005-03-24 14:00:00,29.27,29.27,29.21,29.22,29000.0,15.4344,15.4344,15.4027,15.408,29000.0
2005-03-24 14:10:00,29.23,29.24,29.21,29.22,29600.0,15.4133,15.4186,15.4027,15.408,29600.0
2005-03-24 14:20:00,29.22,29.23,29.17,29.18,26800.0,15.408,15.4133,15.3816,15.3869,26800.0
2005-03-24 14:30:00,29.18,29.18,29.1,29.14,41800.0,15.3869,15.3869,15.3447,15.3658,41800.0
2005-03-24 14:40:00,29.16,29.17,29.13,29.15,41800.0,15.3764,15.3816,15.3605,15.3711,41800.0
2005-03-24 14:50:00,29.15,29.15,29.1,29.12,29100.0,15.3711,15.3711,15.3447,15.3553,29100.0
2005-03-24 15:00:00,29.12,29.15,29.1,29.13,41600.0,15.3553,15.3711,15.3447,15.3605,41600.0
2005-03-24 15:10:00,29.13,29.19,29.1,29.1,78500.0,15.3605,15.3922,15.3447,15.3447,78500.0
2005-03-24 15:20:00,29.1,29.11,29.08,29.09,71100.0,15.3447,15.35,15.3342,15.3395,71100.0
2005-03-24 15:30:00,29.09,29.12,29.08,29.11,41000.0,15.3395,15.3553,15.3342,15.35,41000.0
2005-03-24 15:40:00,29.11,29.11,29.06,29.11,31400.0,15.35,15.35,15.3236,15.35,31400.0
2005-03-24 15:50:00,29.11,29.12,29.09,29.1,63000.0,15.35,15.3553,15.3395,15.3447,63000.0
2005-03-28 09:30:00,29.3,29.4,29.25,29.39,56200.0,15.4502,15.5029,15.4238,15.4976,56200.0
2005-03-28 09:40:00,29.36,29.38,29.28,29.28,30400.0,15.4818,15.4924,15.4396,15.4396,30400.0
2005-03-28 09:50:00,29.29,29.35,29.28,29.35,12600.0,15.4449,15.4766,15.4396,15.4766,12600.0
2005-03-28 10:00:00,29.37,29.4,29.36,29.36,17500.0,15.4871,15.5029,15.4818,15.4818,17500.0
2005-03-28 10:10:00,29.36,29.38,29.3,29.31,37400.0,15.4818,15.4924,15.4502,15.4555,37400.0
2005-03-28 10:20:00,29.31,29.33,29.25,29.28,19900.0,15.4555,15.466,15.4238,15.4396,19900.0
2005-03-28 10:30:00,29.26,29.35,29.23,29.35,25000.0,15.4291,15.4766,15.4133,15.4766,25000.0
2005-03-28 10:40:00,29.35,29.4,29.34,29.4,21400.0,15.4766,15.5029,15.4713,15.5029,21400.0
2005-03-28 10:50:00,29.39,29.39,29.37,29.38,11500.0,15.4976,15.4976,15.4871,15.4924,11500.0
2005-03-28 11:00:00,29.37,29.38,29.33,29.35,16200.0,15.4871,15.4924,15.466,15.4766,16200.0
2005-03-28 11:10:00,29.34,29.35,29.31,29.33,10300.0,15.4713,15.4766,15.4555,15.466,10300.0
2005-03-28 11:20:00,29.33,29.33,29.31,29.32,14400.0,15.466,15.466,15.4555,15.4607,14400.0
2005-03-28 11:30:00,29.32,29.34,29.3,29.3,8300.0,15.4607,15.4713,15.4502,15.4502,8300.0
2005-03-28 11:40:00,29.3,29.31,29.25,29.25,19800.0,15.4502,15.4555,15.4238,15.4238,19800.0
2005-03-28 11:50:00,29.26,29.28,29.24,29.28,21300.0,15.4291,15.4396,15.4186,15.4396,21300.0
2005-03-28 12:00:00,29.28,29.29,29.26,29.27,13500.0,15.4396,15.4449,15.4291,15.4344,13500.0
2005-03-28 12:10:00,29.27,29.3,29.27,29.3,15600.0,15.4344,15.4502,15.4344,15.4502,15600.0
2005-03-28 12:20:00,29.3,29.33,29.3,29.33,14000.0,15.4502,15.466,15.4502,15.466,14000.0
2005-03-28 12:30:00,29.32,29.37,29.31,29.35,21900.0,15.4607,15.4871,15.4555,15.4766,21900.0
2005-03-28 12:40:00,29.34,29.36,29.33,29.35,7600.0,15.4713,15.4818,15.466,15.4766,7600.0
2005-03-28 12:50:00,29.35,29.36,29.3,29.32,20800.0,15.4766,15.4818,15.4502,15.4607,20800.0
2005-03-28 13:00:00,29.31,29.31,29.28,29.29,15500.0,15.4555,15.4555,15.4396,15.4449,15500.0
2005-03-28 13:10:00,29.29,29.31,29.28,29.28,9700.0,15.4449,15.4555,15.4396,15.4396,9700.0
2005-03-28 13:20:00,29.29,29.3,29.26,29.3,20700.0,15.4449,15.4502,15.4291,15.4502,20700.0
2005-03-28 13:30:00,29.3,29.38,29.29,29.37,22100.0,15.4502,15.4924,15.4449,15.4871,22100.0
2005-03-28 13:40:00,29.37,29.39,29.36,29.38,23900.0,15.4871,15.4976,15.4818,15.4924,23900.0
2005-03-28 13:50:00,29.38,29.38,29.37,29.37,18800.0,15.4924,15.4924,15.4871,15.4871,18800.0
2005-03-28 14:00:00,29.37,29.38,29.35,29.36,15200.0,15.4871,15.4924,15.4766,15.4818,15200.0
2005-03-28 14:10:00,29.36,29.37,29.29,29.3,28000.0,15.4818,15.4871,15.4449,15.4502,28000.0
2005-03-28 14:20:00,29.3,29.36,29.3,29.36,17600.0,15.4502,15.4818,15.4502,15.4818,17600.0
2005-03-28 14:30:00,29.36,29.38,29.35,29.36,17800.0,15.4818,15.4924,15.4766,15.4818,17800.0
2005-03-28 14:40:00,29.37,29.39,29.36,29.38,16900.0,15.4871,15.4976,15.4818,15.4924,16900.0
2005-03-28 14:50:00,29.38,29.4,29.36,29.39,28400.0,15.4924,15.5029,15.4818,15.4976,28400.0
2005-03-28 15:00:00,29.38,29.41,29.36,29.38,23900.0,15.4924,15.5082,15.4818,15.4924,23900.0
2005-03-28 15:10:00,29.37,29.38,29.33,29.33,26800.0,15.4871,15.4924,15.466,15.466,26800.0
2005-03-28 15:20:00,29.34,29.35,29.33,29.34,16100.0,15.4713,15.4766,15.466,15.4713,16100.0
2005-03-28 15:30:00,29.34,29.35,29.32,29.32,24500.0,15.4713,15.4766,15.4607,15.4607,24500.0
2005-03-28 15:40:00,29.32,29.32,29.24,29.29,48400.0,15.4607,15.4607,15.4186,15.4449,48400.0
2005-03-28 15:50:00,29.29,29.3,29.21,29.24,53100.0,15.4449,15.4502,15.4027,15.4186,53100.0
2005-03-29 09:30:00,29.25,29.41,29.25,29.35,39000.0,15.4238,15.5082,15.4238,15.4766,39000.0
2005-03-29 09:40:00,29.37,29.4,29.32,29.32,23900.0,15.4871,15.5029,15.4607,15.4607,23900.0
2005-03-29 09:50:00,29.32,29.36,29.3,29.35,47900.0,15.4607,15.4818,15.4502,15.4766,47900.0
2005-03-29 10:00:00,29.35,29.39,29.31,29.34,33900.0,15.4766,15.4976,15.4555,15.4713,33900.0
2005-03-29 10:10:00,29.36,29.39,29.36,29.38,26800.0,15.4818,15.4976,15.4818,15.4924,26800.0
2005-03-29 10:20:00,29.38,29.4,29.38,29.39,32100.0,15.4924,15.5029,15.4924,15.4976,32100.0
2005-03-29 10:30:00,29.4,29.45,29.39,29.45,26200.0,15.5029,15.5293,15.4976,15.5293,26200.0
2005-03-29 10:40:00,29.45,29.48,29.43,29.44,27500.0,15.5293,15.5451,15.5187,15.524,27500.0
2005-03-29 10:50:00,29.43,29.43,29.39,29.39,26000.0,15.5187,15.5187,15.4976,15.4976,26000.0
2005-03-29 11:00:00,29.39,29.44,29.39,29.43,98900.0,15.4976,15.524,15.4976,15.5187,98900.0
2005-03-29 11:10:00,29.43,29.45,29.42,29.45,17600.0,15.5187,15.5293,15.5135,15.5293,17600.0
2005-03-29 11:20:00,29.46,29.48,29.42,29.44,25300.0,15.5346,15.5451,15.5135,15.524,25300.0
2005-03-29 11:30:00,29.44,29.44,29.42,29.42,5900.0,15.524,15.524,15.5135,15.5135,5900.0
2005-03-29 11:40:00,29.43,29.44,29.42,29.42,18900.0,15.5187,15.524,15.5135,15.5135,18900.0
2005-03-29 11:50:00,29.42,29.44,29.42,29.44,15000.0,15.5135,15.524,15.5135,15.524,15000.0
2005-03-29 12:00:00,29.44,29.45,29.43,29.44,31400.0,15.524,15.5293,15.5187,15.524,31400.0
2005-03-29 12:10:00,29.44,29.44,29.41,29.42,27800.0,15.524,15.524,15.5082,15.5135,27800.0
2005-03-29 12:20:00,29.42,29.43,29.41,29.42,14600.0,15.5135,15.5187,15.5082,15.5135,14600.0
2005-03-29 12:30:00,29.42,29.43,29.4,29.42,15100.0,15.5135,15.5187,15.5029,15.5135,15100.0
2005-03-29 12:40:00,29.42,29.43,29.42,29.42,36400.0,15.5135,15.5187,15.5135,15.5135,36400.0
2005-03-29 12:50:00,29.43,29.44,29.4,29.44,19700.0,15.5187,15.524,15.5029,15.524,19700.0
2005-03-29 13:00:00,29.44,29.45,29.42,29.42,17500.0,15.524,15.5293,15.5135,15.5135,17500.0
2005-03-29 13:10:00,29.41,29.42,29.28,29.3,25800.0,15.5082,15.5135,15.4396,15.4502,25800.0
2005-03-29 13:20:00,29.3,29.3,29.23,29.27,17800.0,15.4502,15.4502,15.4133,15.4344,17800.0
2005-03-29 13:30:00,29.27,29.32,29.25,29.31,14600.0,15.4344,15.4607,15.4238,15.4555,14600.0
2005-03-29 13:40:00,29.31,29.32,29.3,29.31,15700.0,15.4555,15.4607,15.4502,15.4555,15700.0
2005-03-29 13:50:00,29.3,29.31,29.27,29.28,16500.0,15.4502,15.4555,15.4344,15.4396,16500.0
2005-03-29 14:00:00,29.3,29.3,29.2,29.23,40200.0,15.4502,15.4502,15.3975,15.4133,40200.0
2005-03-29 14:10:00,29.22,29.28,29.21,29.23,48900.0,15.408,15.4396,15.4027,15.4133,48900.0
2005-03-29 14:20:00,29.22,29.27,29.2,29.21,93800.0,15.408,15.4344,15.3975,15.4027,93800.0
2005-03-29 14:30:00,29.22,29.27,29.21,29.25,24500.0,15.408,15.4344,15.4027,15.4238,24500.0
2005-03-29 14:40:00,29.26,29.28,29.24,29.26,33800.0,15.4291,15.4396,15.4186,15.4291,33800.0
2005-03-29 14:50:00,29.26,29.26,29.18,29.18,71400.0,15.4291,15.4291,15.3869,15.3869,71400.0
2005-03-29 15:00:00,29.16,29.23,29.15,29.21,49500.0,15.3764,15.4133,15.3711,15.4027,49500.0
2005-03-29 15:10:00,29.22,29.24,29.15,29.2,49600.0,15.408,15.4186,15.3711,15.3975,49600.0
2005-03-29 15:20:00,29.19,29.22,29.18,29.21,26700.0,15.3922,15.408,15.3869,15.4027,26700.0
2005-03-29 15:30:00,29.21,29.25,29.11,29.11,49800.0,15.4027,15.4238,15.35,15.35,49800.0
2005-03-29 15:40:00,29.12,29.15,28.99,29.02,85500.0,15.3553,15.3711,15.2867,15.3025,85500.0
2005-03-29 15:50:00,29.0,29.13,28.99,29.11,75900.0,15.292,15.3605,15.2867,15.35,75900.0
2005-03-30 09:30:00,29.1,29.15,29.06,29.11,74000.0,15.3447,15.3711,15.3236,15.35,74000.0
2005-03-30 09:40:00,29.11,29.11,29.05,29.05,33900.0,15.35,15.35,15.3184,15.3184,33900.0
2005-03-30 09:50:00,29.05,29.09,29.03,29.06,29300.0,15.3184,15.3395,15.3078,15.3236,29300.0
2005-03-30 10:00:00,29.06,29.06,28.9,29.01,52300.0,15.3236,15.3236,15.2393,15.2973,52300.0
2005-03-30 10:10:00,29.01,29.04,28.95,28.97,38100.0,15.2973,15.3131,15.2656,15.2762,38100.0
2005-03-30 10:20:00,28.97,29.01,28.96,28.99,21200.0,15.2762,15.2973,15.2709,15.2867,21200.0
2005-03-30 10:30:00,29.0,29.04,28.99,29.01,38500.0,15.292,15.3131,15.2867,15.2973,38500.0
2005-03-30 10:40:00,29.01,29.04,29.0,29.02,49900.0,15.2973,15.3131,15.292,15.3025,49900.0
2005-03-30 10:50:00,29.01,29.03,28.96,28.96,44800.0,15.2973,15.3078,15.2709,15.2709,44800.0
2005-03-30 11:00:00,28.96,28.99,28.93,28.96,60000.0,15.2709,15.2867,15.2551,15.2709,60000.0
2005-03-30 11:10:00,28.95,29.07,28.95,29.04,42400.0,15.2656,15.3289,15.2656,15.3131,42400.0
2005-03-30 11:20:00,29.04,29.08,29.0,29.02,55800.0,15.3131,15.3342,15.292,15.3025,55800.0
2005-03-30 11:30:00,29.02,29.04,29.0,29.04,23500.0,15.3025,15.3131,15.292,15.3131,23500.0
2005-03-30 11:40:00,29.04,29.1,29.02,29.04,27500.0,15.3131,15.3447,15.3025,15.3131,27500.0
2005-03-30 11:50:00,29.04,29.15,29.04,29.15,26300.0,15.3131,15.3711,15.3131,15.3711,26300.0
2005-03-30 12:00:00,29.15,29.2,29.12,29.15,99700.0,15.3711,15.3975,15.3553,15.3711,99700.0
2005-03-30 12:10:00,29.14,29.25,29.14,29.25,23600.0,15.3658,15.4238,15.3658,15.4238,23600.0
2005-03-30 12:20:00,29.24,29.29,29.23,29.28,22900.0,15.4186,15.4449,15.4133,15.4396,22900.0
2005-03-30 12:30:00,29.26,29.3,29.25,29.26,17700.0,15.4291,15.4502,15.4238,15.4291,17700.0
2005-03-30 12:40:00,29.26,29.26,29.21,29.24,26000.0,15.4291,15.4291,15.4027,15.4186,26000.0
2005-03-30 12:50:00,29.23,29.27,29.2,29.27,20500.0,15.4133,15.4344,15.3975,15.4344,20500.0
2005-03-30 13:00:00,29.25,29.29,29.24,29.28,12800.0,15.4238,15.4449,15.4186,15.4396,12800.0
2005-03-30 13:10:00,29.29,29.3,29.28,29.29,16000.0,15.4449,15.4502,15.4396,15.4449,16000.0
2005-03-30 13:20:00,29.29,29.3,29.26,29.27,18500.0,15.4449,15.4502,15.4291,15.4344,18500.0
2005-03-30 13:30:00,29.28,29.33,29.27,29.31,17600.0,15.4396,15.466,15.4344,15.4555,17600.0
2005-03-30 13:40:00,29.32,29.33,29.23,29.27,20900.0,15.4607,15.466,15.4133,15.4344,20900.0
2005-03-30 13:50:00,29.27,29.35,29.26,29.35,25100.0,15.4344,15.4766,15.4291,15.4766,25100.0
2005-03-30 14:00:00,29.35,29.38,29.32,29.32,16200.0,15.4766,15.4924,15.4607,15.4607,16200.0
2005-03-30 14:10:00,29.33,29.35,29.32,29.34,14300.0,15.466,15.4766,15.4607,15.4713,14300.0
2005-03-30 14:20:00,29.32,29.33,29.26,29.27,37600.0,15.4607,15.466,15.4291,15.4344,37600.0
2005-03-30 14:30:00,29.27,29.32,29.26,29.3,27100.0,15.4344,15.4607,15.4291,15.4502,27100.0
2005-03-30 14:40:00,29.29,29.3,29.24,29.25,23700.0,15.4449,15.4502,15.4186,15.4238,23700.0
2005-03-30 14:50:00,29.26,29.26,29.2,29.21,47500.0,15.4291,15.4291,15.3975,15.4027,47500.0
2005-03-30 15:00:00,29.21,29.25,29.2,29.25,44700.0,15.4027,15.4238,15.3975,15.4238,44700.0
2005-03-30 15:10:00,29.24,29.26,29.23,29.24,19300.0,15.4186,15.4291,15.4133,15.4186,19300.0
2005-03-30 15:20:00,29.25,29.25,29.22,29.25,79500.0,15.4238,15.4238,15.408,15.4238,79500.0
2005-03-30 15:30:00,29.25,29.27,29.23,29.25,39900.0,15.4238,15.4344,15.4133,15.4238,39900.0
2005-03-30 15:40:00,29.25,29.25,29.23,29.25,54400.0,15.4238,15.4238,15.4133,15.4238,54400.0
2005-03-30 15:50:00,29.25,29.25,29.2,29.2,83600.0,15.4238,15.4238,15.3975,15.3975,83600.0
2005-03-31 09:30:00,29.17,29.17,29.0,29.15,90600.0,15.3816,15.3816,15.292,15.3711,90600.0
2005-03-31 09:40:00,29.15,29.22,29.15,29.2,51600.0,15.3711,15.408,15.3711,15.3975,51600.0
2005-03-31 09:50:00,29.19,29.21,29.15,29.19,31500.0,15.3922,15.4027,15.3711,15.3922,31500.0
2005-03-31 10:00:00,29.19,29.19,29.05,29.07,46100.0,15.3922,15.3922,15.3184,15.3289,46100.0
2005-03-31 10:10:00,29.07,29.15,29.03,29.15,59700.0,15.3289,15.3711,15.3078,15.3711,59700.0
2005-03-31 10:20:00,29.15,29.2,29.14,29.2,27700.0,15.3711,15.3975,15.3658,15.3975,27700.0
2005-03-31 10:30:00,29.2,29.21,29.09,29.09,85800.0,15.3975,15.4027,15.3395,15.3395,85800.0
2005-03-31 10:40:00,29.09,29.1,29.05,29.07,29600.0,15.3395,15.3447,15.3184,15.3289,29600.0
2005-03-31 10:50:00,29.08,29.1,28.98,29.01,64400.0,15.3342,15.3447,15.2815,15.2973,64400.0
2005-03-31 11:00:00,29.01,29.1,28.99,29.06,28600.0,15.2973,15.3447,15.2867,15.3236,28600.0
2005-03-31 11:10:00,29.07,29.15,29.06,29.13,33700.0,15.3289,15.3711,15.3236,15.3605,33700.0
2005-03-31 11:20:00,29.12,29.16,29.12,29.15,25600.0,15.3553,15.3764,15.3553,15.3711,25600.0
2005-03-31 11:30:00,29.15,29.15,29.1,29.1,13000.0,15.3711,15.3711,15.3447,15.3447,13000.0
2005-03-31 11:40:00,29.1,29.11,29.05,29.05,18400.0,15.3447,15.35,15.3184,15.3184,18400.0
2005-03-31 11:50:00,29.06,29.06,28.99,29.01,17000.0,15.3236,15.3236,15.2867,15.2973,17000.0
2005-03-31 12:00:00,29.01,29.02,28.98,29.0,22400.0,15.2973,15.3025,15.2815,15.292,22400.0
2005-03-31 12:10:00,29.0,29.01,28.91,28.94,28900.0,15.292,15.2973,15.2445,15.2604,28900.0
2005-03-31 12:20:00,28.94,28.96,28.93,28.93,13500.0,15.2604,15.2709,15.2551,15.2551,13500.0
2005-03-31 12:30:00,28.93,28.98,28.93,28.95,22700.0,15.2551,15.2815,15.2551,15.2656,22700.0
2005-03-31 12:40:00,28.95,28.96,28.92,28.92,18400.0,15.2656,15.2709,15.2498,15.2498,18400.0
2005-03-31 12:50:00,28.92,29.0,28.92,28.97,38700.0,15.2498,15.292,15.2498,15.2762,38700.0
2005-03-31 13:00:00,28.98,29.01,28.97,29.0,20400.0,15.2815,15.2973,15.2762,15.292,20400.0
2005-03-31 13:10:00,29.0,29.05,29.0,29.04,27700.0,15.292,15.3184,15.292,15.3131,27700.0
2005-03-31 13:20:00,29.04,29.04,29.02,29.03,25200.0,15.3131,15.3131,15.3025,15.3078,25200.0
2005-03-31 13:30:00,29.03,29.04,29.0,29.03,21700.0,15.3078,15.3131,15.292,15.3078,21700.0
2005-03-31 13:40:00,29.03,29.05,28.99,29.0,43200.0,15.3078,15.3184,15.2867,15.292,43200.0
2005-03-31 13:50:00,29.0,29.03,28.99,29.02,21900.0,15.292,15.3078,15.2867,15.3025,21900.0
2005-03-31 14:00:00,29.02,29.02,28.97,28.97,35400.0,15.3025,15.3025,15.2762,15.2762,35400.0
2005-03-31 14:10:00,28.97,29.04,28.97,29.03,32900.0,15.2762,15.3131,15.2762,15.3078,32900.0
2005-03-31 14:20:00,29.02,29.03,28.99,29.02,27300.0,15.3025,15.3078,15.2867,15.3025,27300.0
2005-03-31 14:30:00,29.03,29.04,28.98,29.01,33800.0,15.3078,15.3131,15.2815,15.2973,33800.0
2005-03-31 14:40:00,29.01,29.03,28.98,28.98,40400.0,15.2973,15.3078,15.2815,15.2815,40400.0
2005-03-31 14:50:00,28.99,29.0,28.96,28.98,28900.0,15.2867,15.292,15.2709,15.2815,28900.0
2005-03-31 15:00:00,28.99,29.0,28.97,28.97,39400.0,15.2867,15.292,15.2762,15.2762,39400.0
2005-03-31 15:10:00,28.97,29.0,28.97,29.0,61700.0,15.2762,15.292,15.2762,15.292,61700.0
2005-03-31 15:20:00,29.0,29.02,28.96,28.96,76600.0,15.292,15.3025,15.2709,15.2709,76600.0
2005-03-31 15:30:00,28.96,28.98,28.93,28.93,59800.0,15.2709,15.2815,15.2551,15.2551,59800.0
2005-03-31 15:40:00,28.93,28.94,28.87,28.88,108000.0,15.2551,15.2604,15.2234,15.2287,108000.0
2005-03-31 15:50:00,28.88,28.89,28.8,28.85,221600.0,15.2287,15.234,15.1865,15.2129,221600.0
2005-04-01 09:30:00,28.86,28.9,28.81,28.87,35200.0,15.2182,15.2393,15.1918,15.2234,35200.0
2005-04-01 09:40:00,28.87,28.87,28.75,28.77,143200.0,15.2234,15.2234,15.1602,15.1707,143200.0
2005-04-01 09:50:00,28.76,28.84,28.71,28.77,51000.0,15.1654,15.2076,15.1391,15.1707,51000.0
2005-04-01 10:00:00,28.76,28.9,28.71,28.8,98100.0,15.1654,15.2393,15.1391,15.1865,98100.0
2005-04-01 10:10:00,28.81,28.94,28.8,28.88,60100.0,15.1918,15.2604,15.1865,15.2287,60100.0
2005-04-01 10:20:00,28.89,28.93,28.76,28.79,51300.0,15.234,15.2551,15.1654,15.1813,51300.0
2005-04-01 10:30:00,28.79,28.88,28.7,28.86,55200.0,15.1813,15.2287,15.1338,15.2182,55200.0
2005-04-01 10:40:00,28.84,28.86,28.8,28.82,16800.0,15.2076,15.2182,15.1865,15.1971,16800.0
2005-04-01 10:50:00,28.82,28.89,28.75,28.77,30900.0,15.1971,15.234,15.1602,15.1707,30900.0
2005-04-01 11:00:00,28.77,28.8,28.73,28.8,24900.0,15.1707,15.1865,15.1496,15.1865,24900.0
2005-04-01 11:10:00,28.8,28.84,28.73,28.82,47400.0,15.1865,15.2076,15.1496,15.1971,47400.0
2005-04-01 11:20:00,28.81,28.85,28.8,28.82,23500.0,15.1918,15.2129,15.1865,15.1971,23500.0
2005-04-01 11:30:00,28.83,28.85,28.82,28.85,8900.0,15.2024,15.2129,15.1971,15.2129,8900.0
2005-04-01 11:40:00,28.84,28.86,28.84,28.86,23000.0,15.2076,15.2182,15.2076,15.2182,23000.0
2005-04-01 11:50:00,28.86,28.91,28.86,28.9,34900.0,15.2182,15.2445,15.2182,15.2393,34900.0
2005-04-01 12:00:00,28.9,28.91,28.88,28.9,23700.0,15.2393,15.2445,15.2287,15.2393,23700.0
2005-04-01 12:10:00,28.9,28.9,28.84,28.86,27700.0,15.2393,15.2393,15.2076,15.2182,27700.0
2005-04-01 12:20:00,28.87,28.9,28.81,28.82,24000.0,15.2234,15.2393,15.1918,15.1971,24000.0
2005-04-01 12:30:00,28.83,28.85,28.82,28.84,17600.0,15.2024,15.2129,15.1971,15.2076,17600.0
2005-04-01 12:40:00,28.84,28.84,28.81,28.81,19700.0,15.2076,15.2076,15.1918,15.1918,19700.0
2005-04-01 12:50:00,28.82,28.82,28.75,28.76,18300.0,15.1971,15.1971,15.1602,15.1654,18300.0
2005-04-01 13:00:00,28.75,28.8,28.73,28.8,36100.0,15.1602,15.1865,15.1496,15.1865,36100.0
2005-04-01 13:10:00,28.8,28.83,28.79,28.82,19700.0,15.1865,15.2024,15.1813,15.1971,19700.0
2005-04-01 13:20:00,28.83,28.83,28.77,28.83,16000.0,15.2024,15.2024,15.1707,15.2024,16000.0
2005-04-01 13:30:00,28.82,28.82,28.74,28.77,24000.0,15.1971,15.1971,15.1549,15.1707,24000.0
2005-04-01 13:40:00,28.78,28.84,28.78,28.83,14800.0,15.176,15.2076,15.176,15.2024,14800.0
2005-04-01 13:50:00,28.84,28.85,28.78,28.81,26700.0,15.2076,15.2129,15.176,15.1918,26700.0
2005-04-01 14:00:00,28.82,28.84,28.8,28.83,26600.0,15.1971,15.2076,15.1865,15.2024,26600.0
2005-04-01 14:10:00,28.83,28.85,28.82,28.82,10500.0,15.2024,15.2129,15.1971,15.1971,10500.0
2005-04-01 14:20:00,28.82,28.84,28.77,28.8,27500.0,15.1971,15.2076,15.1707,15.1865,27500.0
2005-04-01 14:30:00,28.79,28.86,28.77,28.85,33700.0,15.1813,15.2182,15.1707,15.2129,33700.0
2005-04-01 14:40:00,28.85,28.88,28.84,28.87,30300.0,15.2129,15.2287,15.2076,15.2234,30300.0
2005-04-01 14:50:00,28.87,28.9,28.85,28.89,63100.0,15.2234,15.2393,15.2129,15.234,63100.0
2005-04-01 15:00:00,28.89,28.91,28.85,28.88,43700.0,15.234,15.2445,15.2129,15.2287,43700.0
2005-04-01 15:10:00,28.88,28.9,28.85,28.85,50200.0,15.2287,15.2393,15.2129,15.2129,50200.0
2005-04-01 15:20:00,28.84,28.86,28.83,28.85,64500.0,15.2076,15.2182,15.2024,15.2129,64500.0
2005-04-01 15:30:00,28.84,28.91,28.84,28.89,82500.0,15.2076,15.2445,15.2076,15.234,82500.0
2005-04-01 15:40:00,28.88,28.92,28.85,28.89,165900.0,15.2287,15.2498,15.2129,15.234,165900.0
2005-04-01 15:50:00,28.9,28.95,28.89,28.89,102400.0,15.2393,15.2656,15.234,15.234,102400.0
2005-04-04 09:30:00,28.92,28.92,28.8,28.81,40600.0,15.2498,15.2498,15.1865,15.1918,40600.0
2005-04-04 09:40:00,28.83,28.92,28.83,28.88,67800.0,15.2024,15.2498,15.2024,15.2287,67800.0
2005-04-04 09:50:00,28.9,29.04,28.9,29.01,48300.0,15.2393,15.3131,15.2393,15.2973,48300.0
2005-04-04 10:00:00,29.01,29.02,28.93,29.01,41500.0,15.2973,15.3025,15.2551,15.2973,41500.0
2005-04-04 10:10:00,29.01,29.02,28.95,29.01,38100.0,15.2973,15.3025,15.2656,15.2973,38100.0
2005-04-04 10:20:00,29.0,29.07,28.92,29.06,117100.0,15.292,15.3289,15.2498,15.3236,117100.0
2005-04-04 10:30:00,29.06,29.07,28.97,29.02,40200.0,15.3236,15.3289,15.2762,15.3025,40200.0
2005-04-04 10:40:00,29.03,29.16,29.03,29.15,60400.0,15.3078,15.3764,15.3078,15.3711,60400.0
2005-04-04 10:50:00,29.16,29.28,29.16,29.27,83500.0,15.3764,15.4396,15.3764,15.4344,83500.0
2005-04-04 11:00:00,29.27,29.3,29.13,29.13,60900.0,15.4344,15.4502,15.3605,15.3605,60900.0
2005-04-04 11:10:00,29.11,29.13,29.02,29.03,16400.0,15.35,15.3605,15.3025,15.3078,16400.0
2005-04-04 11:20:00,29.03,29.05,28.98,29.05,19400.0,15.3078,15.3184,15.2815,15.3184,19400.0
2005-04-04 11:30:00,29.05,29.09,29.02,29.06,14000.0,15.3184,15.3395,15.3025,15.3236,14000.0
2005-04-04 11:40:00,29.06,29.08,29.01,29.01,11600.0,15.3236,15.3342,15.2973,15.2973,11600.0
2005-04-04 11:50:00,29.02,29.1,29.02,29.08,17500.0,15.3025,15.3447,15.3025,15.3342,17500.0
2005-04-04 12:00:00,29.08,29.08,29.02,29.03,11500.0,15.3342,15.3342,15.3025,15.3078,11500.0
2005-04-04 12:10:00,29.04,29.04,28.93,28.93,19700.0,15.3131,15.3131,15.2551,15.2551,19700.0
2005-04-04 12:20:00,28.94,28.95,28.92,28.93,7700.0,15.2604,15.2656,15.2498,15.2551,7700.0
2005-04-04 12:30:00,28.94,29.0,28.92,28.97,20100.0,15.2604,15.292,15.2498,15.2762,20100.0
2005-04-04 12:40:00,28.99,29.1,28.99,29.07,55700.0,15.2867,15.3447,15.2867,15.3289,55700.0
2005-04-04 12:50:00,29.07,29.09,29.03,29.04,13600.0,15.3289,15.3395,15.3078,15.3131,13600.0
2005-04-04 13:00:00,29.04,29.04,28.98,29.01,19000.0,15.3131,15.3131,15.2815,15.2973,19000.0
2005-04-04 13:10:00,29.02,29.02,28.96,28.99,24200.0,15.3025,15.3025,15.2709,15.2867,24200.0
2005-04-04 13:20:00,29.0,29.09,29.0,29.09,30900.0,15.292,15.3395,15.292,15.3395,30900.0
2005-04-04 13:30:00,29.09,29.17,29.06,29.15,82000.0,15.3395,15.3816,15.3236,15.3711,82000.0
2005-04-04 13:40:00,29.15,29.16,29.08,29.15,30900.0,15.3711,15.3764,15.3342,15.3711,30900.0
2005-04-04 13:50:00,29.15,29.23,29.11,29.19,41500.0,15.3711,15.4133,15.35,15.3922,41500.0
2005-04-04 14:00:00,29.2,29.24,29.18,29.2,17100.0,15.3975,15.4186,15.3869,15.3975,17100.0
2005-04-04 14:10:00,29.2,29.22,29.15,29.17,32700.0,15.3975,15.408,15.3711,15.3816,32700.0
2005-04-04 14:20:00,29.18,29.25,29.17,29.22,25500.0,15.3869,15.4238,15.3816,15.408,25500.0
2005-04-04 14:30:00,29.23,29.27,29.18,29.26,55500.0,15.4133,15.4344,15.3869,15.4291,55500.0
2005-04-04 14:40:00,29.25,29.25,29.17,29.18,55000.0,15.4238,15.4238,15.3816,15.3869,55000.0
2005-04-04 14:50:00,29.19,29.23,29.17,29.18,36600.0,15.3922,15.4133,15.3816,15.3869,36600.0
2005-04-04 15:00:00,29.16,29.27,29.16,29.25,220200.0,15.3764,15.4344,15.3764,15.4238,220200.0
2005-04-04 15:10:00,29.26,29.34,29.24,29.34,95500.0,15.4291,15.4713,15.4186,15.4713,95500.0
2005-04-04 15:20:00,29.34,29.37,29.25,29.3,166000.0,15.4713,15.4871,15.4238,15.4502,166000.0
2005-04-04 15:30:00,29.29,29.32,29.28,29.3,68400.0,15.4449,15.4607,15.4396,15.4502,68400.0
2005-04-04 15:40:00,29.3,29.33,29.2,29.2,32600.0,15.4502,15.466,15.3975,15.3975,32600.0
2005-04-04 15:50:00,29.2,29.21,29.13,29.18,89000.0,15.3975,15.4027,15.3605,15.3869,89000.0
2005-04-05 09:30:00,29.18,29.18,29.05,29.1,22500.0,15.3869,15.3869,15.3184,15.3447,22500.0
2005-04-05 09:40:00,29.1,29.1,29.03,29.05,15000.0,15.3447,15.3447,15.3078,15.3184,15000.0
2005-04-05 09:50:00,29.03,29.12,29.01,29.12,11500.0,15.3078,15.3553,15.2973,15.3553,11500.0
2005-04-05 10:00:00,29.13,29.14,29.03,29.13,13500.0,15.3605,15.3658,15.3078,15.3605,13500.0
2005-04-05 10:10:00,29.11,29.15,29.1,29.1,25300.0,15.35,15.3711,15.3447,15.3447,25300.0
2005-04-05 10:20:00,29.1,29.2,29.09,29.18,106300.0,15.3447,15.3975,15.3395,15.3869,106300.0
2005-04-05 10:30:00,29.18,29.22,29.17,29.18,64200.0,15.3869,15.408,15.3816,15.3869,64200.0
2005-04-05 10:40:00,29.18,29.28,29.18,29.26,29200.0,15.3869,15.4396,15.3869,15.4291,29200.0
2005-04-05 10:50:00,29.25,29.25,29.17,29.17,28200.0,15.4238,15.4238,15.3816,15.3816,28200.0
2005-04-05 11:00:00,29.17,29.17,29.14,29.15,27400.0,15.3816,15.3816,15.3658,15.3711,27400.0
2005-04-05 11:10:00,29.15,29.2,29.15,29.2,35800.0,15.3711,15.3975,15.3711,15.3975,35800.0
2005-04-05 11:20:00,29.2,29.34,29.2,29.34,47900.0,15.3975,15.4713,15.3975,15.4713,47900.0
2005-04-05 11:30:00,29.34,29.36,29.31,29.36,42000.0,15.4713,15.4818,15.4555,15.4818,42000.0
2005-04-05 11:40:00,29.37,29.4,29.36,29.39,42300.0,15.4871,15.5029,15.4818,15.4976,42300.0
2005-04-05 11:50:00,29.4,29.4,29.31,29.31,55600.0,15.5029,15.5029,15.4555,15.4555,55600.0
2005-04-05 12:00:00,29.33,29.39,29.32,29.39,19800.0,15.466,15.4976,15.4607,15.4976,19800.0
2005-04-05 12:10:00,29.4,29.42,29.38,29.41,28100.0,15.5029,15.5135,15.4924,15.5082,28100.0
2005-04-05 12:20:00,29.41,29.43,29.37,29.42,26700.0,15.5082,15.5187,15.4871,15.5135,26700.0
2005-04-05 12:30:00,29.42,29.44,29.4,29.43,14500.0,15.5135,15.524,15.5029,15.5187,14500.0
2005-04-05 12:40:00,29.44,29.45,29.42,29.42,6700.0,15.524,15.5293,15.5135,15.5135,6700.0
2005-04-05 12:50:00,29.43,29.44,29.41,29.41,22200.0,15.5187,15.524,15.5082,15.5082,22200.0
2005-04-05 13:00:00,29.42,29.44,29.4,29.4,25200.0,15.5135,15.524,15.5029,15.5029,25200.0
2005-04-05 13:10:00,29.39,29.42,29.39,29.4,13200.0,15.4976,15.5135,15.4976,15.5029,13200.0
2005-04-05 13:20:00,29.39,29.4,29.37,29.39,6700.0,15.4976,15.5029,15.4871,15.4976,6700.0
2005-04-05 13:30:00,29.39,29.4,29.34,29.35,17000.0,15.4976,15.5029,15.4713,15.4766,17000.0
2005-04-05 13:40:00,29.35,29.35,29.31,29.34,13200.0,15.4766,15.4766,15.4555,15.4713,13200.0
2005-04-05 13:50:00,29.34,29.35,29.29,29.3,33400.0,15.4713,15.4766,15.4449,15.4502,33400.0
2005-04-05 14:00:00,29.3,29.35,29.29,29.3,29300.0,15.4502,15.4766,15.4449,15.4502,29300.0
2005-04-05 14:10:00,29.31,29.35,29.24,29.29,47600.0,15.4555,15.4766,15.4186,15.4449,47600.0
2005-04-05 14:20:00,29.29,29.36,29.27,29.33,29800.0,15.4449,15.4818,15.4344,15.466,29800.0
2005-04-05 14:30:00,29.34,29.42,29.34,29.4,37400.0,15.4713,15.5135,15.4713,15.5029,37400.0
2005-04-05 14:40:00,29.41,29.43,29.32,29.37,40200.0,15.5082,15.5187,15.4607,15.4871,40200.0
2005-04-05 14:50:00,29.37,29.4,29.35,29.39,37700.0,15.4871,15.5029,15.4766,15.4976,37700.0
2005-04-05 15:00:00,29.4,29.47,29.4,29.43,76400.0,15.5029,15.5398,15.5029,15.5187,76400.0
2005-04-05 15:10:00,29.43,29.51,29.43,29.49,65900.0,15.5187,15.5609,15.5187,15.5504,65900.0
2005-04-05 15:20:00,29.48,29.54,29.48,29.52,42800.0,15.5451,15.5767,15.5451,15.5662,42800.0
2005-04-05 15:30:00,29.52,29.6,29.52,29.58,53800.0,15.5662,15.6084,15.5662,15.5978,53800.0
2005-04-05 15:40:00,29.59,29.61,29.56,29.58,49400.0,15.6031,15.6137,15.5873,15.5978,49400.0
2005-04-05 15:50:00,29.6,29.6,29.52,29.52,117500.0,15.6084,15.6084,15.5662,15.5662,117500.0
2005-04-06 09:30:00,29.55,29.59,29.5,29.58,47100.0,15.582,15.6031,15.5557,15.5978,47100.0
2005-04-06 09:40:00,29.59,29.63,29.59,29.61,91700.0,15.6031,15.6242,15.6031,15.6137,91700.0
2005-04-06 09:50:00,29.61,29.63,29.6,29.61,47200.0,15.6137,15.6242,15.6084,15.6137,47200.0
2005-04-06 10:00:00,29.61,29.68,29.6,29.61,122600.0,15.6137,15.6506,15.6084,15.6137,122600.0
2005-04-06 10:10:00,29.61,29.65,29.6,29.64,32200.0,15.6137,15.6347,15.6084,15.6295,32200.0
2005-04-06 10:20:00,29.63,29.65,29.63,29.64,20200.0,15.6242,15.6347,15.6242,15.6295,20200.0
2005-04-06 10:30:00,29.64,29.68,29.59,29.6,28500.0,15.6295,15.6506,15.6031,15.6084,28500.0
2005-04-06 10:40:00,29.59,29.62,29.56,29.6,30100.0,15.6031,15.6189,15.5873,15.6084,30100.0
2005-04-06 10:50:00,29.6,29.62,29.6,29.62,18700.0,15.6084,15.6189,15.6084,15.6189,18700.0
2005-04-06 11:00:00,29.61,29.64,29.6,29.61,26800.0,15.6137,15.6295,15.6084,15.6137,26800.0
2005-04-06 11:10:00,29.6,29.63,29.6,29.6,26000.0,15.6084,15.6242,15.6084,15.6084,26000.0
2005-04-06 11:20:00,29.6,29.66,29.59,29.62,24700.0,15.6084,15.64,15.6031,15.6189,24700.0
2005-04-06 11:30:00,29.64,29.64,29.6,29.61,89500.0,15.6295,15.6295,15.6084,15.6137,89500.0
2005-04-06 11:40:00,29.61,29.63,29.58,29.61,23700.0,15.6137,15.6242,15.5978,15.6137,23700.0
2005-04-06 11:50:00,29.59,29.6,29.59,29.6,11600.0,15.6031,15.6084,15.6031,15.6084,11600.0
2005-04-06 12:00:00,29.59,29.6,29.56,29.58,23000.0,15.6031,15.6084,15.5873,15.5978,23000.0
2005-04-06 12:10:00,29.57,29.59,29.55,29.55,17600.0,15.5926,15.6031,15.582,15.582,17600.0
2005-04-06 12:20:00,29.55,29.58,29.52,29.58,23500.0,15.582,15.5978,15.5662,15.5978,23500.0
2005-04-06 12:30:00,29.58,29.6,29.56,29.59,21300.0,15.5978,15.6084,15.5873,15.6031,21300.0
2005-04-06 12:40:00,29.58,29.6,29.53,29.54,17500.0,15.5978,15.6084,15.5715,15.5767,17500.0
2005-04-06 12:50:00,29.53,29.55,29.49,29.49,27700.0,15.5715,15.582,15.5504,15.5504,27700.0
2005-04-06 13:00:00,29.48,29.54,29.46,29.5,31400.0,15.5451,15.5767,15.5346,15.5557,31400.0
2005-04-06 13:10:00,29.49,29.5,29.47,29.48,14800.0,15.5504,15.5557,15.5398,15.5451,14800.0
2005-04-06 13:20:00,29.47,29.5,29.46,29.5,35200.0,15.5398,15.5557,15.5346,15.5557,35200.0
2005-04-06 13:30:00,29.49,29.5,29.41,29.41,25200.0,15.5504,15.5557,15.5082,15.5082,25200.0
2005-04-06 13:40:00,29.4,29.43,29.38,29.42,46500.0,15.5029,15.5187,15.4924,15.5135,46500.0
2005-04-06 13:50:00,29.41,29.43,29.33,29.39,51200.0,15.5082,15.5187,15.466,15.4976,51200.0
2005-04-06 14:00:00,29.38,29.44,29.35,29.44,14300.0,15.4924,15.524,15.4766,15.524,14300.0
2005-04-06 14:10:00,29.43,29.49,29.42,29.49,18200.0,15.5187,15.5504,15.5135,15.5504,18200.0
2005-04-06 14:20:00,29.49,29.55,29.49,29.55,34900.0,15.5504,15.582,15.5504,15.582,34900.0
2005-04-06 14:30:00,29.55,29.56,29.52,29.55,19200.0,15.582,15.5873,15.5662,15.582,19200.0
2005-04-06 14:40:00,29.54,29.63,29.51,29.59,44800.0,15.5767,15.6242,15.5609,15.6031,44800.0
2005-04-06 14:50:00,29.59,29.62,29.55,29.6,47800.0,15.6031,15.6189,15.582,15.6084,47800.0
2005-04-06 15:00:00,29.58,29.62,29.58,29.61,39400.0,15.5978,15.6189,15.5978,15.6137,39400.0
2005-04-06 15:10:00,29.61,29.61,29.54,29.54,29300.0,15.6137,15.6137,15.5767,15.5767,29300.0
2005-04-06 15:20:00,29.55,29.55,29.51,29.55,35800.0,15.582,15.582,15.5609,15.582,35800.0
2005-04-06 15:30:00,29.55,29.55,29.47,29.48,43100.0,15.582,15.582,15.5398,15.5451,43100.0
2005-04-06 15:40:00,29.48,29.49,29.45,29.45,34500.0,15.5451,15.5504,15.5293,15.5293,34500.0
2005-04-06 15:50:00,29.46,29.49,29.46,29.48,66300.0,15.5346,15.5504,15.5346,15.5451,66300.0
2005-04-07 09:30:00,29.5,29.6,29.5,29.58,46000.0,15.5557,15.6084,15.5557,15.5978,46000.0
2005-04-07 09:40:00,29.59,29.59,29.52,29.59,26500.0,15.6031,15.6031,15.5662,15.6031,26500.0
2005-04-07 09:50:00,29.59,29.67,29.59,29.65,16900.0,15.6031,15.6453,15.6031,15.6347,16900.0
2005-04-07 10:00:00,29.65,29.68,29.61,29.63,38800.0,15.6347,15.6506,15.6137,15.6242,38800.0
2005-04-07 10:10:00,29.63,29.76,29.63,29.75,26700.0,15.6242,15.6928,15.6242,15.6875,26700.0
2005-04-07 10:20:00,29.75,29.77,29.71,29.76,53700.0,15.6875,15.698,15.6664,15.6928,53700.0
2005-04-07 10:30:00,29.78,29.81,29.72,29.74,33600.0,15.7033,15.7191,15.6717,15.6822,33600.0
2005-04-07 10:40:00,29.74,29.8,29.73,29.75,45800.0,15.6822,15.7138,15.6769,15.6875,45800.0
2005-04-07 10:50:00,29.75,29.76,29.73,29.73,12000.0,15.6875,15.6928,15.6769,15.6769,12000.0
2005-04-07 11:00:00,29.74,29.8,29.71,29.8,18600.0,15.6822,15.7138,15.6664,15.7138,18600.0
2005-04-07 11:10:00,29.8,29.8,29.72,29.73,10900.0,15.7138,15.7138,15.6717,15.6769,10900.0
2005-04-07 11:20:00,29.74,29.76,29.72,29.76,23200.0,15.6822,15.6928,15.6717,15.6928,23200.0
2005-04-07 11:30:00,29.76,29.76,29.72,29.74,31100.0,15.6928,15.6928,15.6717,15.6822,31100.0
2005-04-07 11:40:00,29.74,29.75,29.7,29.7,18200.0,15.6822,15.6875,15.6611,15.6611,18200.0
2005-04-07 11:50:00,29.7,29.74,29.7,29.73,25800.0,15.6611,15.6822,15.6611,15.6769,25800.0
2005-04-07 12:00:00,29.72,29.79,29.71,29.79,45900.0,15.6717,15.7086,15.6664,15.7086,45900.0
2005-04-07 12:10:00,29.78,29.78,29.74,29.74,8300.0,15.7033,15.7033,15.6822,15.6822,8300.0
2005-04-07 12:20:00,29.73,29.78,29.73,29.78,18800.0,15.6769,15.7033,15.6769,15.7033,18800.0
2005-04-07 12:30:00,29.79,29.84,29.77,29.84,26300.0,15.7086,15.7349,15.698,15.7349,26300.0
2005-04-07 12:40:00,29.84,29.84,29.8,29.82,24900.0,15.7349,15.7349,15.7138,15.7244,24900.0
2005-04-07 12:50:00,29.82,29.82,29.79,29.8,10900.0,15.7244,15.7244,15.7086,15.7138,10900.0
2005-04-07 13:00:00,29.79,29.79,29.74,29.76,32100.0,15.7086,15.7086,15.6822,15.6928,32100.0
2005-04-07 13:10:00,29.75,29.8,29.75,29.77,13900.0,15.6875,15.7138,15.6875,15.698,13900.0
2005-04-07 13:20:00,29.76,29.79,29.74,29.77,18700.0,15.6928,15.7086,15.6822,15.698,18700.0
2005-04-07 13:30:00,29.77,29.77,29.75,29.76,14800.0,15.698,15.698,15.6875,15.6928,14800.0
2005-04-07 13:40:00,29.76,29.76,29.71,29.73,16800.0,15.6928,15.6928,15.6664,15.6769,16800.0
2005-04-07 13:50:00,29.7,29.77,29.7,29.77,23200.0,15.6611,15.698,15.6611,15.698,23200.0
2005-04-07 14:00:00,29.77,29.83,29.74,29.8,162800.0,15.698,15.7297,15.6822,15.7138,162800.0
2005-04-07 14:10:00,29.8,29.84,29.8,29.83,45700.0,15.7138,15.7349,15.7138,15.7297,45700.0
2005-04-07 14:20:00,29.83,29.84,29.82,29.84,26400.0,15.7297,15.7349,15.7244,15.7349,26400.0
2005-04-07 14:30:00,29.84,29.85,29.81,29.85,59900.0,15.7349,15.7402,15.7191,15.7402,59900.0
2005-04-07 14:40:00,29.85,29.89,29.82,29.86,73200.0,15.7402,15.7613,15.7244,15.7455,73200.0
2005-04-07 14:50:00,29.86,29.86,29.82,29.85,72300.0,15.7455,15.7455,15.7244,15.7402,72300.0
2005-04-07 15:00:00,29.85,29.85,29.82,29.82,74000.0,15.7402,15.7402,15.7244,15.7244,74000.0
2005-04-07 15:10:00,29.82,29.85,29.82,29.84,70600.0,15.7244,15.7402,15.7244,15.7349,70600.0
2005-04-07 15:20:00,29.85,29.85,29.79,29.8,34900.0,15.7402,15.7402,15.7086,15.7138,34900.0
2005-04-07 15:30:00,29.8,29.8,29.7,29.71,61800.0,15.7138,15.7138,15.6611,15.6664,61800.0
2005-04-07 15:40:00,29.7,29.7,29.66,29.68,59600.0,15.6611,15.6611,15.64,15.6506,59600.0
2005-04-07 15:50:00,29.66,29.73,29.66,29.7,139200.0,15.64,15.6769,15.64,15.6611,139200.0
2005-04-08 09:30:00,29.8,29.8,29.7,29.7,65700.0,15.7138,15.7138,15.6611,15.6611,65700.0
2005-04-08 09:40:00,29.7,29.7,29.62,29.69,38100.0,15.6611,15.6611,15.6189,15.6558,38100.0
2005-04-08 09:50:00,29.68,29.7,29.65,29.7,18800.0,15.6506,15.6611,15.6347,15.6611,18800.0
2005-04-08 10:00:00,29.7,29.71,29.65,29.65,28100.0,15.6611,15.6664,15.6347,15.6347,28100.0
2005-04-08 10:10:00,29.66,29.66,29.55,29.61,57800.0,15.64,15.64,15.582,15.6137,57800.0
2005-04-08 10:20:00,29.6,29.64,29.55,29.55,27200.0,15.6084,15.6295,15.582,15.582,27200.0
2005-04-08 10:30:00,29.55,29.6,29.54,29.58,29700.0,15.582,15.6084,15.5767,15.5978,29700.0
2005-04-08 10:40:00,29.58,29.63,29.58,29.63,35000.0,15.5978,15.6242,15.5978,15.6242,35000.0
2005-04-08 10:50:00,29.62,29.68,29.62,29.67,25700.0,15.6189,15.6506,15.6189,15.6453,25700.0
2005-04-08 11:00:00,29.66,29.66,29.59,29.63,27600.0,15.64,15.64,15.6031,15.6242,27600.0
2005-04-08 11:10:00,29.63,29.64,29.6,29.6,14400.0,15.6242,15.6295,15.6084,15.6084,14400.0
2005-04-08 11:20:00,29.6,29.61,29.56,29.56,24400.0,15.6084,15.6137,15.5873,15.5873,24400.0
2005-04-08 11:30:00,29.56,29.61,29.56,29.59,30600.0,15.5873,15.6137,15.5873,15.6031,30600.0
2005-04-08 11:40:00,29.59,29.59,29.53,29.54,30500.0,15.6031,15.6031,15.5715,15.5767,30500.0
2005-04-08 11:50:00,29.55,29.56,29.53,29.55,17600.0,15.582,15.5873,15.5715,15.582,17600.0
2005-04-08 12:00:00,29.55,29.6,29.54,29.58,26500.0,15.582,15.6084,15.5767,15.5978,26500.0
2005-04-08 12:10:00,29.57,29.6,29.55,29.57,22200.0,15.5926,15.6084,15.582,15.5926,22200.0
2005-04-08 12:20:00,29.57,29.58,29.56,29.57,14300.0,15.5926,15.5978,15.5873,15.5926,14300.0
2005-04-08 12:30:00,29.57,29.61,29.57,29.6,15400.0,15.5926,15.6137,15.5926,15.6084,15400.0
2005-04-08 12:40:00,29.61,29.65,29.6,29.64,39300.0,15.6137,15.6347,15.6084,15.6295,39300.0
2005-04-08 12:50:00,29.64,29.66,29.63,29.64,19200.0,15.6295,15.64,15.6242,15.6295,19200.0
2005-04-08 13:00:00,29.63,29.69,29.62,29.69,14300.0,15.6242,15.6558,15.6189,15.6558,14300.0
2005-04-08 13:10:00,29.7,29.74,29.67,29.67,49400.0,15.6611,15.6822,15.6453,15.6453,49400.0
2005-04-08 13:20:00,29.67,29.68,29.65,29.65,31600.0,15.6453,15.6506,15.6347,15.6347,31600.0
2005-04-08 13:30:00,29.65,29.67,29.64,29.67,22100.0,15.6347,15.6453,15.6295,15.6453,22100.0
2005-04-08 13:40:00,29.67,29.68,29.64,29.65,15900.0,15.6453,15.6506,15.6295,15.6347,15900.0
2005-04-08 13:50:00,29.65,29.68,29.64,29.67,20000.0,15.6347,15.6506,15.6295,15.6453,20000.0
2005-04-08 14:00:00,29.66,29.67,29.6,29.64,30700.0,15.64,15.6453,15.6084,15.6295,30700.0
2005-04-08 14:10:00,29.64,29.66,29.61,29.64,25200.0,15.6295,15.64,15.6137,15.6295,25200.0
2005-04-08 14:20:00,29.64,29.66,29.63,29.64,21900.0,15.6295,15.64,15.6242,15.6295,21900.0
2005-04-08 14:30:00,29.64,29.67,29.62,29.62,29800.0,15.6295,15.6453,15.6189,15.6189,29800.0
2005-04-08 14:40:00,29.62,29.62,29.57,29.61,19900.0,15.6189,15.6189,15.5926,15.6137,19900.0
2005-04-08 14:50:00,29.62,29.62,29.6,29.61,23900.0,15.6189,15.6189,15.6084,15.6137,23900.0
2005-04-08 15:00:00,29.6,29.64,29.6,29.61,31700.0,15.6084,15.6295,15.6084,15.6137,31700.0
2005-04-08 15:10:00,29.62,29.64,29.55,29.57,32900.0,15.6189,15.6295,15.582,15.5926,32900.0
2005-04-08 15:20:00,29.57,29.58,29.56,29.58,38000.0,15.5926,15.5978,15.5873,15.5978,38000.0
2005-04-08 15:30:00,29.57,29.62,29.57,29.59,35700.0,15.5926,15.6189,15.5926,15.6031,35700.0
2005-04-08 15:40:00,29.58,29.6,29.57,29.6,40300.0,15.5978,15.6084,15.5926,15.6084,40300.0
2005-04-08 15:50:00,29.61,29.62,29.55,29.55,249700.0,15.6137,15.6189,15.582,15.582,249700.0
2005-04-11 09:30:00,29.62,29.71,29.62,29.67,39700.0,15.6189,15.6664,15.6189,15.6453,39700.0
2005-04-11 09:40:00,29.69,29.69,29.58,29.69,16500.0,15.6558,15.6558,15.5978,15.6558,16500.0
2005-04-11 09:50:00,29.7,29.71,29.63,29.65,19400.0,15.6611,15.6664,15.6242,15.6347,19400.0
2005-04-11 10:00:00,29.65,29.7,29.6,29.68,35300.0,15.6347,15.6611,15.6084,15.6506,35300.0
2005-04-11 10:10:00,29.68,29.68,29.65,29.65,20800.0,15.6506,15.6506,15.6347,15.6347,20800.0
2005-04-11 10:20:00,29.65,29.73,29.63,29.71,35300.0,15.6347,15.6769,15.6242,15.6664,35300.0
2005-04-11 10:30:00,29.71,29.75,29.71,29.73,37400.0,15.6664,15.6875,15.6664,15.6769,37400.0
2005-04-11 10:40:00,29.73,29.73,29.68,29.69,21000.0,15.6769,15.6769,15.6506,15.6558,21000.0
2005-04-11 10:50:00,29.69,29.7,29.68,29.7,38300.0,15.6558,15.6611,15.6506,15.6611,38300.0
2005-04-11 11:00:00,29.7,29.71,29.68,29.7,23400.0,15.6611,15.6664,15.6506,15.6611,23400.0
2005-04-11 11:10:00,29.69,29.7,29.68,29.69,29400.0,15.6558,15.6611,15.6506,15.6558,29400.0
2005-04-11 11:20:00,29.7,29.7,29.65,29.7,28200.0,15.6611,15.6611,15.6347,15.6611,28200.0
2005-04-11 11:30:00,29.71,29.71,29.64,29.68,13500.0,15.6664,15.6664,15.6295,15.6506,13500.0
2005-04-11 11:40:00,29.69,29.69,29.68,29.68,6300.0,15.6558,15.6558,15.6506,15.6506,6300.0
2005-04-11 11:50:00,29.69,29.7,29.68,29.7,24700.0,15.6558,15.6611,15.6506,15.6611,24700.0
2005-04-11 12:00:00,29.71,29.75,29.7,29.74,19400.0,15.6664,15.6875,15.6611,15.6822,19400.0
2005-04-11 12:10:00,29.75,29.75,29.72,29.73,9000.0,15.6875,15.6875,15.6717,15.6769,9000.0
2005-04-11 12:20:00,29.73,29.74,29.7,29.74,20900.0,15.6769,15.6822,15.6611,15.6822,20900.0
2005-04-11 12:30:00,29.73,29.75,29.71,29.71,15900.0,15.6769,15.6875,15.6664,15.6664,15900.0
2005-04-11 12:40:00,29.72,29.75,29.7,29.74,11900.0,15.6717,15.6875,15.6611,15.6822,11900.0
2005-04-11 12:50:00,29.74,29.74,29.73,29.74,2900.0,15.6822,15.6822,15.6769,15.6822,2900.0
2005-04-11 13:00:00,29.74,29.75,29.73,29.74,26400.0,15.6822,15.6875,15.6769,15.6822,26400.0
2005-04-11 13:10:00,29.75,29.75,29.74,29.74,11100.0,15.6875,15.6875,15.6822,15.6822,11100.0
2005-04-11 13:20:00,29.75,29.75,29.74,29.74,18000.0,15.6875,15.6875,15.6822,15.6822,18000.0
2005-04-11 13:30:00,29.75,29.8,29.74,29.78,50600.0,15.6875,15.7138,15.6822,15.7033,50600.0
2005-04-11 13:40:00,29.79,29.8,29.74,29.75,21900.0,15.7086,15.7138,15.6822,15.6875,21900.0
2005-04-11 13:50:00,29.75,29.77,29.74,29.76,19100.0,15.6875,15.698,15.6822,15.6928,19100.0
2005-04-11 14:00:00,29.77,29.77,29.75,29.76,10900.0,15.698,15.698,15.6875,15.6928,10900.0
2005-04-11 14:10:00,29.76,29.76,29.73,29.74,28200.0,15.6928,15.6928,15.6769,15.6822,28200.0
2005-04-11 14:20:00,29.74,29.75,29.72,29.72,24500.0,15.6822,15.6875,15.6717,15.6717,24500.0
2005-04-11 14:30:00,29.73,29.73,29.71,29.73,17400.0,15.6769,15.6769,15.6664,15.6769,17400.0
2005-04-11 14:40:00,29.74,29.77,29.74,29.76,21900.0,15.6822,15.698,15.6822,15.6928,21900.0
2005-04-11 14:50:00,29.76,29.78,29.73,29.78,31000.0,15.6928,15.7033,15.6769,15.7033,31000.0
2005-04-11 15:00:00,29.78,29.78,29.75,29.76,32300.0,15.7033,15.7033,15.6875,15.6928,32300.0
2005-04-11 15:10:00,29.76,29.77,29.71,29.77,35000.0,15.6928,15.698,15.6664,15.698,35000.0
2005-04-11 15:20:00,29.77,29.77,29.7,29.7,41900.0,15.698,15.698,15.6611,15.6611,41900.0
2005-04-11 15:30:00,29.71,29.76,29.69,29.74,36200.0,15.6664,15.6928,15.6558,15.6822,36200.0
2005-04-11 15:40:00,29.74,29.78,29.72,29.77,42400.0,15.6822,15.7033,15.6717,15.698,42400.0
2005-04-11 15:50:00,29.77,29.79,29.75,29.78,51300.0,15.698,15.7086,15.6875,15.7033,51300.0
2005-04-12 09:30:00,29.7,29.72,29.66,29.7,20300.0,15.6611,15.6717,15.64,15.6611,20300.0
2005-04-12 09:40:00,29.7,29.7,29.65,29.65,12800.0,15.6611,15.6611,15.6347,15.6347,12800.0
2005-04-12 09:50:00,29.66,29.68,29.66,29.67,7800.0,15.64,15.6506,15.64,15.6453,7800.0
2005-04-12 10:00:00,29.68,29.68,29.61,29.62,22700.0,15.6506,15.6506,15.6137,15.6189,22700.0
2005-04-12 10:10:00,29.61,29.65,29.6,29.65,19100.0,15.6137,15.6347,15.6084,15.6347,19100.0
2005-04-12 10:20:00,29.66,29.71,29.64,29.71,29200.0,15.64,15.6664,15.6295,15.6664,29200.0
2005-04-12 10:30:00,29.71,29.72,29.62,29.63,15700.0,15.6664,15.6717,15.6189,15.6242,15700.0
2005-04-12 10:40:00,29.62,29.63,29.56,29.6,15000.0,15.6189,15.6242,15.5873,15.6084,15000.0
2005-04-12 10:50:00,29.6,29.63,29.6,29.63,10700.0,15.6084,15.6242,15.6084,15.6242,10700.0
2005-04-12 11:00:00,29.65,29.68,29.65,29.66,13000.0,15.6347,15.6506,15.6347,15.64,13000.0
2005-04-12 11:10:00,29.65,29.69,29.61,29.68,20600.0,15.6347,15.6558,15.6137,15.6506,20600.0
2005-04-12 11:20:00,29.68,29.73,29.66,29.71,17000.0,15.6506,15.6769,15.64,15.6664,17000.0
2005-04-12 11:30:00,29.72,29.76,29.71,29.76,9000.0,15.6717,15.6928,15.6664,15.6928,9000.0
2005-04-12 11:40:00,29.75,29.76,29.72,29.75,12600.0,15.6875,15.6928,15.6717,15.6875,12600.0
2005-04-12 11:50:00,29.74,29.76,29.71,29.72,12700.0,15.6822,15.6928,15.6664,15.6717,12700.0
2005-04-12 12:00:00,29.73,29.75,29.72,29.75,10200.0,15.6769,15.6875,15.6717,15.6875,10200.0
2005-04-12 12:10:00,29.75,29.76,29.73,29.73,14100.0,15.6875,15.6928,15.6769,15.6769,14100.0
2005-04-12 12:20:00,29.74,29.77,29.72,29.76,15600.0,15.6822,15.698,15.6717,15.6928,15600.0
2005-04-12 12:30:00,29.76,29.77,29.73,29.73,7400.0,15.6928,15.698,15.6769,15.6769,7400.0
2005-04-12 12:40:00,29.74,29.76,29.72,29.76,10500.0,15.6822,15.6928,15.6717,15.6928,10500.0
2005-04-12 12:50:00,29.76,29.77,29.72,29.72,2400.0,15.6928,15.698,15.6717,15.6717,2400.0
2005-04-12 13:00:00,29.73,29.75,29.71,29.72,12700.0,15.6769,15.6875,15.6664,15.6717,12700.0
2005-04-12 13:10:00,29.72,29.73,29.71,29.73,16000.0,15.6717,15.6769,15.6664,15.6769,16000.0
2005-04-12 13:20:00,29.73,29.74,29.73,29.74,13900.0,15.6769,15.6822,15.6769,15.6822,13900.0
2005-04-12 13:30:00,29.73,29.74,29.72,29.72,16500.0,15.6769,15.6822,15.6717,15.6717,16500.0
2005-04-12 13:40:00,29.72,29.74,29.71,29.73,17500.0,15.6717,15.6822,15.6664,15.6769,17500.0
2005-04-12 13:50:00,29.73,29.74,29.73,29.73,12400.0,15.6769,15.6822,15.6769,15.6769,12400.0
2005-04-12 14:00:00,29.74,29.79,29.71,29.76,51000.0,15.6822,15.7086,15.6664,15.6928,51000.0
2005-04-12 14:10:00,29.76,29.89,29.76,29.86,71900.0,15.6928,15.7613,15.6928,15.7455,71900.0
2005-04-12 14:20:00,29.86,29.95,29.8,29.91,72800.0,15.7455,15.7929,15.7138,15.7718,72800.0
2005-04-12 14:30:00,29.91,29.95,29.86,29.92,48200.0,15.7718,15.7929,15.7455,15.7771,48200.0
2005-04-12 14:40:00,29.92,29.98,29.89,29.97,53600.0,15.7771,15.8088,15.7613,15.8035,53600.0
2005-04-12 14:50:00,29.97,30.0,29.9,29.98,63500.0,15.8035,15.8193,15.7666,15.8088,63500.0
2005-04-12 15:00:00,29.93,30.0,29.93,29.95,54200.0,15.7824,15.8193,15.7824,15.7929,54200.0
2005-04-12 15:10:00,29.95,29.97,29.92,29.97,37800.0,15.7929,15.8035,15.7771,15.8035,37800.0
2005-04-12 15:20:00,29.97,29.97,29.92,29.95,24300.0,15.8035,15.8035,15.7771,15.7929,24300.0
2005-04-12 15:30:00,29.95,29.95,29.91,29.91,91200.0,15.7929,15.7929,15.7718,15.7718,91200.0
2005-04-12 15:40:00,29.91,29.92,29.88,29.9,78700.0,15.7718,15.7771,15.756,15.7666,78700.0
2005-04-12 15:50:00,29.9,29.96,29.89,29.9,178500.0,15.7666,15.7982,15.7613,15.7666,178500.0
2005-04-13 09:30:00,29.83,29.9,29.7,29.88,30900.0,15.7297,15.7666,15.6611,15.756,30900.0
2005-04-13 09:40:00,29.88,29.9,29.8,29.82,18700.0,15.756,15.7666,15.7138,15.7244,18700.0
2005-04-13 09:50:00,29.82,29.82,29.73,29.75,32100.0,15.7244,15.7244,15.6769,15.6875,32100.0
2005-04-13 10:00:00,29.75,29.78,29.75,29.76,17800.0,15.6875,15.7033,15.6875,15.6928,17800.0
2005-04-13 10:10:00,29.75,29.75,29.72,29.74,27700.0,15.6875,15.6875,15.6717,15.6822,27700.0
2005-04-13 10:20:00,29.74,29.75,29.7,29.74,22900.0,15.6822,15.6875,15.6611,15.6822,22900.0
2005-04-13 10:30:00,29.75,29.78,29.75,29.75,48800.0,15.6875,15.7033,15.6875,15.6875,48800.0
2005-04-13 10:40:00,29.75,29.77,29.71,29.72,40400.0,15.6875,15.698,15.6664,15.6717,40400.0
2005-04-13 10:50:00,29.72,29.75,29.71,29.74,22300.0,15.6717,15.6875,15.6664,15.6822,22300.0
2005-04-13 11:00:00,29.73,29.74,29.72,29.72,10800.0,15.6769,15.6822,15.6717,15.6717,10800.0
2005-04-13 11:10:00,29.73,29.75,29.71,29.74,17400.0,15.6769,15.6875,15.6664,15.6822,17400.0
2005-04-13 11:20:00,29.73,29.74,29.7,29.72,19200.0,15.6769,15.6822,15.6611,15.6717,19200.0
2005-04-13 11:30:00,29.71,29.75,29.71,29.74,15300.0,15.6664,15.6875,15.6664,15.6822,15300.0
2005-04-13 11:40:00,29.75,29.75,29.7,29.7,52200.0,15.6875,15.6875,15.6611,15.6611,52200.0
2005-04-13 11:50:00,29.72,29.72,29.7,29.71,19800.0,15.6717,15.6717,15.6611,15.6664,19800.0
2005-04-13 12:00:00,29.7,29.72,29.7,29.7,35300.0,15.6611,15.6717,15.6611,15.6611,35300.0
2005-04-13 12:10:00,29.7,29.73,29.69,29.71,11600.0,15.6611,15.6769,15.6558,15.6664,11600.0
2005-04-13 12:20:00,29.71,29.75,29.71,29.74,10700.0,15.6664,15.6875,15.6664,15.6822,10700.0
2005-04-13 12:30:00,29.74,29.75,29.71,29.75,14800.0,15.6822,15.6875,15.6664,15.6875,14800.0
2005-04-13 12:40:00,29.75,29.77,29.75,29.75,10700.0,15.6875,15.698,15.6875,15.6875,10700.0
2005-04-13 12:50:00,29.75,29.76,29.74,29.75,25400.0,15.6875,15.6928,15.6822,15.6875,25400.0
2005-04-13 13:00:00,29.75,29.76,29.72,29.73,39500.0,15.6875,15.6928,15.6717,15.6769,39500.0
2005-04-13 13:10:00,29.73,29.74,29.71,29.73,13400.0,15.6769,15.6822,15.6664,15.6769,13400.0
2005-04-13 13:20:00,29.73,29.73,29.65,29.66,25000.0,15.6769,15.6769,15.6347,15.64,25000.0
2005-04-13 13:30:00,29.66,29.67,29.62,29.64,17900.0,15.64,15.6453,15.6189,15.6295,17900.0
2005-04-13 13:40:00,29.64,29.64,29.53,29.54,30600.0,15.6295,15.6295,15.5715,15.5767,30600.0
2005-04-13 13:50:00,29.55,29.55,29.47,29.49,33400.0,15.582,15.582,15.5398,15.5504,33400.0
2005-04-13 14:00:00,29.49,29.55,29.49,29.52,45500.0,15.5504,15.582,15.5504,15.5662,45500.0
2005-04-13 14:10:00,29.51,29.51,29.46,29.49,26500.0,15.5609,15.5609,15.5346,15.5504,26500.0
2005-04-13 14:20:00,29.48,29.5,29.45,29.47,64900.0,15.5451,15.5557,15.5293,15.5398,64900.0
2005-04-13 14:30:00,29.47,29.48,29.4,29.44,41500.0,15.5398,15.5451,15.5029,15.524,41500.0
2005-04-13 14:40:00,29.44,29.46,29.41,29.42,22000.0,15.524,15.5346,15.5082,15.5135,22000.0
2005-04-13 14:50:00,29.42,29.43,29.35,29.4,35400.0,15.5135,15.5187,15.4766,15.5029,35400.0
2005-04-13 15:00:00,29.42,29.42,29.34,29.37,38900.0,15.5135,15.5135,15.4713,15.4871,38900.0
2005-04-13 15:10:00,29.37,29.37,29.31,29.34,58900.0,15.4871,15.4871,15.4555,15.4713,58900.0
2005-04-13 15:20:00,29.33,29.33,29.22,29.28,95900.0,15.466,15.466,15.408,15.4396,95900.0
2005-04-13 15:30:00,29.28,29.3,29.23,29.23,83000.0,15.4396,15.4502,15.4133,15.4133,83000.0
2005-04-13 15:40:00,29.24,29.26,29.2,29.24,76300.0,15.4186,15.4291,15.3975,15.4186,76300.0
2005-04-13 15:50:00,29.24,29.25,29.15,29.24,246800.0,15.4186,15.4238,15.3711,15.4186,246800.0
2005-04-14 09:30:00,29.2,29.31,29.15,29.25,49500.0,15.3975,15.4555,15.3711,15.4238,49500.0
2005-04-14 09:40:00,29.25,29.25,29.1,29.13,48800.0,15.4238,15.4238,15.3447,15.3605,48800.0
2005-04-14 09:50:00,29.13,29.15,28.92,28.96,97500.0,15.3605,15.3711,15.2498,15.2709,97500.0
2005-04-14 10:00:00,28.97,29.05,28.94,28.98,63400.0,15.2762,15.3184,15.2604,15.2815,63400.0
2005-04-14 10:10:00,28.97,28.98,28.92,28.97,72000.0,15.2762,15.2815,15.2498,15.2762,72000.0
2005-04-14 10:20:00,28.97,29.01,28.93,28.95,62800.0,15.2762,15.2973,15.2551,15.2656,62800.0
2005-04-14 10:30:00,28.96,28.97,28.86,28.95,61100.0,15.2709,15.2762,15.2182,15.2656,61100.0
2005-04-14 10:40:00,28.95,29.09,28.92,29.01,96500.0,15.2656,15.3395,15.2498,15.2973,96500.0
2005-04-14 10:50:00,29.0,29.02,28.98,29.0,77800.0,15.292,15.3025,15.2815,15.292,77800.0
2005-04-14 11:00:00,29.0,29.0,28.9,28.97,83900.0,15.292,15.292,15.2393,15.2762,83900.0
2005-04-14 11:10:00,28.98,29.04,28.97,29.01,52100.0,15.2815,15.3131,15.2762,15.2973,52100.0
2005-04-14 11:20:00,29.01,29.03,29.0,29.03,32700.0,15.2973,15.3078,15.292,15.3078,32700.0
2005-04-14 11:30:00,29.03,29.08,28.99,29.03,55900.0,15.3078,15.3342,15.2867,15.3078,55900.0
2005-04-14 11:40:00,29.03,29.06,28.97,28.98,42000.0,15.3078,15.3236,15.2762,15.2815,42000.0
2005-04-14 11:50:00,28.98,28.98,28.94,28.95,58600.0,15.2815,15.2815,15.2604,15.2656,58600.0
2005-04-14 12:00:00,28.95,28.95,28.91,28.95,47900.0,15.2656,15.2656,15.2445,15.2656,47900.0
2005-04-14 12:10:00,28.95,28.98,28.94,28.96,44500.0,15.2656,15.2815,15.2604,15.2709,44500.0
2005-04-14 12:20:00,28.96,28.97,28.88,28.89,64700.0,15.2709,15.2762,15.2287,15.234,64700.0
2005-04-14 12:30:00,28.89,28.9,28.87,28.9,74300.0,15.234,15.2393,15.2234,15.2393,74300.0
2005-04-14 12:40:00,28.91,28.92,28.83,28.88,34000.0,15.2445,15.2498,15.2024,15.2287,34000.0
2005-04-14 12:50:00,28.88,28.88,28.83,28.83,78900.0,15.2287,15.2287,15.2024,15.2024,78900.0
2005-04-14 13:00:00,28.83,28.83,28.8,28.81,38200.0,15.2024,15.2024,15.1865,15.1918,38200.0
2005-04-14 13:10:00,28.81,28.82,28.73,28.74,98800.0,15.1918,15.1971,15.1496,15.1549,98800.0
2005-04-14 13:20:00,28.74,28.76,28.7,28.71,66600.0,15.1549,15.1654,15.1338,15.1391,66600.0
2005-04-14 13:30:00,28.71,28.8,28.7,28.79,72900.0,15.1391,15.1865,15.1338,15.1813,72900.0
2005-04-14 13:40:00,28.8,28.87,28.8,28.87,130800.0,15.1865,15.2234,15.1865,15.2234,130800.0
2005-04-14 13:50:00,28.87,28.87,28.83,28.86,124800.0,15.2234,15.2234,15.2024,15.2182,124800.0
2005-04-14 14:00:00,28.86,28.86,28.8,28.86,70400.0,15.2182,15.2182,15.1865,15.2182,70400.0
2005-04-14 14:10:00,28.85,28.92,28.83,28.91,74000.0,15.2129,15.2498,15.2024,15.2445,74000.0
2005-04-14 14:20:00,28.91,28.91,28.83,28.85,32600.0,15.2445,15.2445,15.2024,15.2129,32600.0
2005-04-14 14:30:00,28.85,28.85,28.79,28.81,37200.0,15.2129,15.2129,15.1813,15.1918,37200.0
2005-04-14 14:40:00,28.81,28.88,28.8,28.87,39700.0,15.1918,15.2287,15.1865,15.2234,39700.0
2005-04-14 14:50:00,28.87,28.88,28.81,28.84,43100.0,15.2234,15.2287,15.1918,15.2076,43100.0
2005-04-14 15:00:00,28.84,28.85,28.8,28.8,35200.0,15.2076,15.2129,15.1865,15.1865,35200.0
2005-04-14 15:10:00,28.81,28.89,28.8,28.86,48400.0,15.1918,15.234,15.1865,15.2182,48400.0
2005-04-14 15:20:00,28.86,28.96,28.85,28.93,90800.0,15.2182,15.2709,15.2129,15.2551,90800.0
2005-04-14 15:30:00,28.93,28.93,28.86,28.9,69500.0,15.2551,15.2551,15.2182,15.2393,69500.0
2005-04-14 15:40:00,28.88,28.89,28.84,28.86,66600.0,15.2287,15.234,15.2076,15.2182,66600.0
2005-04-14 15:50:00,28.86,28.88,28.8,28.86,95300.0,15.2182,15.2287,15.1865,15.2182,95300.0
2005-04-15 09:30:00,28.6,28.7,28.57,28.59,148900.0,15.0811,15.1338,15.0653,15.0758,148900.0
2005-04-15 09:40:00,28.6,28.66,28.55,28.62,28700.0,15.0811,15.1127,15.0547,15.0916,28700.0
2005-04-15 09:50:00,28.63,28.8,28.63,28.73,34600.0,15.0969,15.1865,15.0969,15.1496,34600.0
2005-04-15 10:00:00,28.73,28.81,28.67,28.67,33000.0,15.1496,15.1918,15.118,15.118,33000.0
2005-04-15 10:10:00,28.67,28.68,28.5,28.54,72900.0,15.118,15.1233,15.0283,15.0494,72900.0
2005-04-15 10:20:00,28.54,28.6,28.52,28.58,57300.0,15.0494,15.0811,15.0389,15.0705,57300.0
2005-04-15 10:30:00,28.58,28.65,28.56,28.57,34700.0,15.0705,15.1074,15.06,15.0653,34700.0
2005-04-15 10:40:00,28.56,28.61,28.52,28.53,41900.0,15.06,15.0863,15.0389,15.0442,41900.0
2005-04-15 10:50:00,28.53,28.6,28.52,28.59,37300.0,15.0442,15.0811,15.0389,15.0758,37300.0
2005-04-15 11:00:00,28.59,28.6,28.5,28.51,41700.0,15.0758,15.0811,15.0283,15.0336,41700.0
2005-04-15 11:10:00,28.51,28.51,28.47,28.48,23400.0,15.0336,15.0336,15.0125,15.0178,23400.0
2005-04-15 11:20:00,28.48,28.51,28.45,28.5,53300.0,15.0178,15.0336,15.002,15.0283,53300.0
2005-04-15 11:30:00,28.49,28.51,28.47,28.49,27600.0,15.0231,15.0336,15.0125,15.0231,27600.0
2005-04-15 11:40:00,28.48,28.54,28.48,28.51,26800.0,15.0178,15.0494,15.0178,15.0336,26800.0
2005-04-15 11:50:00,28.52,28.55,28.46,28.54,44900.0,15.0389,15.0547,15.0072,15.0494,44900.0
2005-04-15 12:00:00,28.55,28.62,28.44,28.6,30900.0,15.0547,15.0916,14.9967,15.0811,30900.0
2005-04-15 12:10:00,28.61,28.61,28.47,28.47,22200.0,15.0863,15.0863,15.0125,15.0125,22200.0
2005-04-15 12:20:00,28.48,28.54,28.46,28.53,17000.0,15.0178,15.0494,15.0072,15.0442,17000.0
2005-04-15 12:30:00,28.53,28.57,28.52,28.57,22200.0,15.0442,15.0653,15.0389,15.0653,22200.0
2005-04-15 12:40:00,28.54,28.56,28.53,28.55,11700.0,15.0494,15.06,15.0442,15.0547,11700.0
2005-04-15 12:50:00,28.55,28.55,28.43,28.44,39300.0,15.0547,15.0547,14.9914,14.9967,39300.0
2005-04-15 13:00:00,28.43,28.5,28.42,28.5,41300.0,14.9914,15.0283,14.9862,15.0283,41300.0
2005-04-15 13:10:00,28.5,28.52,28.45,28.46,30800.0,15.0283,15.0389,15.002,15.0072,30800.0
2005-04-15 13:20:00,28.45,28.52,28.44,28.47,24500.0,15.002,15.0389,14.9967,15.0125,24500.0
2005-04-15 13:30:00,28.46,28.47,28.37,28.38,25000.0,15.0072,15.0125,14.9598,14.9651,25000.0
2005-04-15 13:40:00,28.38,28.38,28.13,28.21,122600.0,14.9651,14.9651,14.8332,14.8754,122600.0
2005-04-15 13:50:00,28.22,28.25,28.2,28.25,37700.0,14.8807,14.8965,14.8701,14.8965,37700.0
2005-04-15 14:00:00,28.24,28.37,28.22,28.35,38000.0,14.8912,14.9598,14.8807,14.9492,38000.0
2005-04-15 14:10:00,28.34,28.39,28.34,28.37,55500.0,14.944,14.9703,14.944,14.9598,55500.0
2005-04-15 14:20:00,28.38,28.38,28.31,28.32,40600.0,14.9651,14.9651,14.9282,14.9334,40600.0
2005-04-15 14:30:00,28.32,28.32,28.21,28.23,82400.0,14.9334,14.9334,14.8754,14.886,82400.0
2005-04-15 14:40:00,28.25,28.29,28.24,28.29,58200.0,14.8965,14.9176,14.8912,14.9176,58200.0
2005-04-15 14:50:00,28.29,28.31,28.25,28.3,65300.0,14.9176,14.9282,14.8965,14.9229,65300.0
2005-04-15 15:00:00,28.29,28.3,28.2,28.26,105000.0,14.9176,14.9229,14.8701,14.9018,105000.0
2005-04-15 15:10:00,28.26,28.27,28.18,28.22,45600.0,14.9018,14.9071,14.8596,14.8807,45600.0
2005-04-15 15:20:00,28.22,28.23,28.16,28.23,101400.0,14.8807,14.886,14.8491,14.886,101400.0
2005-04-15 15:30:00,28.22,28.27,28.1,28.16,95000.0,14.8807,14.9071,14.8174,14.8491,95000.0
2005-04-15 15:40:00,28.15,28.15,27.97,27.97,154600.0,14.8438,14.8438,14.7489,14.7489,154600.0
2005-04-15 15:50:00,27.98,28.06,27.96,28.05,152300.0,14.7541,14.7963,14.7436,14.7911,152300.0
2005-04-18 09:30:00,28.07,28.19,27.85,27.9,81600.0,14.8016,14.8649,14.6856,14.712,81600.0
2005-04-18 09:40:00,27.88,28.03,27.88,27.99,111800.0,14.7014,14.7805,14.7014,14.7594,111800.0
2005-04-18 09:50:00,27.99,28.0,27.88,27.88,35300.0,14.7594,14.7647,14.7014,14.7014,35300.0
2005-04-18 10:00:00,27.88,28.0,27.87,27.99,104100.0,14.7014,14.7647,14.6961,14.7594,104100.0
2005-04-18 10:10:00,27.99,28.04,27.93,27.95,72600.0,14.7594,14.7858,14.7278,14.7383,72600.0
2005-04-18 10:20:00,27.95,27.99,27.86,27.98,56000.0,14.7383,14.7594,14.6909,14.7541,56000.0
2005-04-18 10:30:00,28.0,28.0,27.98,28.0,43700.0,14.7647,14.7647,14.7541,14.7647,43700.0
2005-04-18 10:40:00,27.99,28.0,27.94,28.0,62600.0,14.7594,14.7647,14.733,14.7647,62600.0
2005-04-18 10:50:00,27.99,28.03,27.97,28.03,53300.0,14.7594,14.7805,14.7489,14.7805,53300.0
2005-04-18 11:00:00,28.03,28.05,27.97,28.0,46800.0,14.7805,14.7911,14.7489,14.7647,46800.0
2005-04-18 11:10:00,28.0,28.06,27.95,27.97,76400.0,14.7647,14.7963,14.7383,14.7489,76400.0
2005-04-18 11:20:00,27.97,27.98,27.9,27.91,27200.0,14.7489,14.7541,14.712,14.7172,27200.0
2005-04-18 11:30:00,27.91,27.96,27.87,27.89,31000.0,14.7172,14.7436,14.6961,14.7067,31000.0
2005-04-18 11:40:00,27.89,27.92,27.86,27.92,17700.0,14.7067,14.7225,14.6909,14.7225,17700.0
2005-04-18 11:50:00,27.92,27.96,27.9,27.96,19000.0,14.7225,14.7436,14.712,14.7436,19000.0
2005-04-18 12:00:00,27.95,27.98,27.91,27.98,37900.0,14.7383,14.7541,14.7172,14.7541,37900.0
2005-04-18 12:10:00,27.97,27.99,27.93,27.93,14200.0,14.7489,14.7594,14.7278,14.7278,14200.0
2005-04-18 12:20:00,27.94,27.99,27.9,27.94,30200.0,14.733,14.7594,14.712,14.733,30200.0
2005-04-18 12:30:00,27.95,28.0,27.95,27.99,23400.0,14.7383,14.7647,14.7383,14.7594,23400.0
2005-04-18 12:40:00,27.99,28.01,27.97,28.0,44800.0,14.7594,14.77,14.7489,14.7647,44800.0
2005-04-18 12:50:00,27.99,28.14,27.99,28.1,127700.0,14.7594,14.8385,14.7594,14.8174,127700.0
2005-04-18 13:00:00,28.12,28.15,28.11,28.14,35000.0,14.828,14.8438,14.8227,14.8385,35000.0
2005-04-18 13:10:00,28.14,28.16,28.14,28.16,31700.0,14.8385,14.8491,14.8385,14.8491,31700.0
2005-04-18 13:20:00,28.15,28.2,28.13,28.2,50000.0,14.8438,14.8701,14.8332,14.8701,50000.0
2005-04-18 13:30:00,28.2,28.22,28.16,28.18,33500.0,14.8701,14.8807,14.8491,14.8596,33500.0
2005-04-18 13:40:00,28.18,28.18,28.15,28.15,16300.0,14.8596,14.8596,14.8438,14.8438,16300.0
2005-04-18 13:50:00,28.16,28.16,28.12,28.12,32700.0,14.8491,14.8491,14.828,14.828,32700.0
2005-04-18 14:00:00,28.13,28.15,28.1,28.13,78600.0,14.8332,14.8438,14.8174,14.8332,78600.0
2005-04-18 14:10:00,28.12,28.12,28.02,28.05,69000.0,14.828,14.828,14.7752,14.7911,69000.0
2005-04-18 14:20:00,28.05,28.06,28.0,28.0,23700.0,14.7911,14.7963,14.7647,14.7647,23700.0
2005-04-18 14:30:00,28.02,28.08,28.02,28.06,24000.0,14.7752,14.8069,14.7752,14.7963,24000.0
2005-04-18 14:40:00,28.06,28.07,28.03,28.05,16800.0,14.7963,14.8016,14.7805,14.7911,16800.0
2005-04-18 14:50:00,28.06,28.1,28.04,28.09,42800.0,14.7963,14.8174,14.7858,14.8121,42800.0
2005-04-18 15:00:00,28.1,28.11,28.09,28.09,63000.0,14.8174,14.8227,14.8121,14.8121,63000.0
2005-04-18 15:10:00,28.1,28.15,28.08,28.14,49600.0,14.8174,14.8438,14.8069,14.8385,49600.0
2005-04-18 15:20:00,28.15,28.18,28.13,28.18,56100.0,14.8438,14.8596,14.8332,14.8596,56100.0
2005-04-18 15:30:00,28.18,28.23,28.14,28.15,44300.0,14.8596,14.886,14.8385,14.8438,44300.0
2005-04-18 15:40:00,28.15,28.15,28.09,28.09,77000.0,14.8438,14.8438,14.8121,14.8121,77000.0
2005-04-18 15:50:00,28.09,28.1,28.03,28.05,128400.0,14.8121,14.8174,14.7805,14.7911,128400.0
2005-04-19 09:30:00,28.07,28.13,27.87,27.92,82700.0,14.8016,14.8332,14.6961,14.7225,82700.0
2005-04-19 09:40:00,27.93,28.03,27.77,27.77,45600.0,14.7278,14.7805,14.6434,14.6434,45600.0
2005-04-19 09:50:00,27.8,27.83,27.7,27.83,54700.0,14.6592,14.675,14.6065,14.675,54700.0
2005-04-19 10:00:00,27.85,27.99,27.83,27.97,61900.0,14.6856,14.7594,14.675,14.7489,61900.0
2005-04-19 10:10:00,27.99,28.0,27.93,27.98,57900.0,14.7594,14.7647,14.7278,14.7541,57900.0
2005-04-19 10:20:00,27.98,28.03,27.92,28.0,32600.0,14.7541,14.7805,14.7225,14.7647,32600.0
2005-04-19 10:30:00,28.01,28.03,27.93,27.93,22900.0,14.77,14.7805,14.7278,14.7278,22900.0
2005-04-19 10:40:00,27.95,27.95,27.89,27.91,19900.0,14.7383,14.7383,14.7067,14.7172,19900.0
2005-04-19 10:50:00,27.94,27.99,27.93,27.97,55200.0,14.733,14.7594,14.7278,14.7489,55200.0
2005-04-19 11:00:00,27.97,27.97,27.9,27.93,59700.0,14.7489,14.7489,14.712,14.7278,59700.0
2005-04-19 11:10:00,27.94,28.0,27.92,28.0,19400.0,14.733,14.7647,14.7225,14.7647,19400.0
2005-04-19 11:20:00,28.01,28.01,27.96,27.97,10900.0,14.77,14.77,14.7436,14.7489,10900.0
2005-04-19 11:30:00,27.97,27.97,27.81,27.84,27000.0,14.7489,14.7489,14.6645,14.6803,27000.0
2005-04-19 11:40:00,27.84,27.87,27.82,27.86,18600.0,14.6803,14.6961,14.6698,14.6909,18600.0
2005-04-19 11:50:00,27.87,27.93,27.86,27.93,19300.0,14.6961,14.7278,14.6909,14.7278,19300.0
2005-04-19 12:00:00,27.92,27.96,27.83,27.87,23000.0,14.7225,14.7436,14.675,14.6961,23000.0
2005-04-19 12:10:00,27.87,27.88,27.79,27.8,26300.0,14.6961,14.7014,14.654,14.6592,26300.0
2005-04-19 12:20:00,27.81,27.81,27.67,27.71,49600.0,14.6645,14.6645,14.5907,14.6118,49600.0
2005-04-19 12:30:00,27.72,27.81,27.71,27.78,34600.0,14.617,14.6645,14.6118,14.6487,34600.0
2005-04-19 12:40:00,27.8,27.88,27.78,27.88,31800.0,14.6592,14.7014,14.6487,14.7014,31800.0
2005-04-19 12:50:00,27.88,27.89,27.75,27.79,30300.0,14.7014,14.7067,14.6329,14.654,30300.0
2005-04-19 13:00:00,27.81,27.84,27.8,27.82,29100.0,14.6645,14.6803,14.6592,14.6698,29100.0
2005-04-19 13:10:00,27.83,27.84,27.74,27.79,25100.0,14.675,14.6803,14.6276,14.654,25100.0
2005-04-19 13:20:00,27.78,27.82,27.71,27.81,15600.0,14.6487,14.6698,14.6118,14.6645,15600.0
2005-04-19 13:30:00,27.82,27.88,27.82,27.86,17400.0,14.6698,14.7014,14.6698,14.6909,17400.0
2005-04-19 13:40:00,27.86,27.9,27.85,27.9,31300.0,14.6909,14.712,14.6856,14.712,31300.0
2005-04-19 13:50:00,27.9,27.91,27.86,27.89,22200.0,14.712,14.7172,14.6909,14.7067,22200.0
2005-04-19 14:00:00,27.89,27.89,27.79,27.84,25900.0,14.7067,14.7067,14.654,14.6803,25900.0
2005-04-19 14:10:00,27.85,27.88,27.81,27.87,42600.0,14.6856,14.7014,14.6645,14.6961,42600.0
2005-04-19 14:20:00,27.88,27.89,27.82,27.84,38400.0,14.7014,14.7067,14.6698,14.6803,38400.0
2005-04-19 14:30:00,27.85,27.88,27.74,27.76,37400.0,14.6856,14.7014,14.6276,14.6381,37400.0
2005-04-19 14:40:00,27.76,27.76,27.74,27.75,39400.0,14.6381,14.6381,14.6276,14.6329,39400.0
2005-04-19 14:50:00,27.75,27.81,27.73,27.79,56100.0,14.6329,14.6645,14.6223,14.654,56100.0
2005-04-19 15:00:00,27.78,27.8,27.74,27.75,65300.0,14.6487,14.6592,14.6276,14.6329,65300.0
2005-04-19 15:10:00,27.76,27.87,27.76,27.81,56300.0,14.6381,14.6961,14.6381,14.6645,56300.0
2005-04-19 15:20:00,27.81,27.86,27.79,27.86,44100.0,14.6645,14.6909,14.654,14.6909,44100.0
2005-04-19 15:30:00,27.86,27.9,27.84,27.86,46000.0,14.6909,14.712,14.6803,14.6909,46000.0
2005-04-19 15:40:00,27.86,27.91,27.81,27.9,31700.0,14.6909,14.7172,14.6645,14.712,31700.0
2005-04-19 15:50:00,27.89,27.92,27.85,27.86,49800.0,14.7067,14.7225,14.6856,14.6909,49800.0
2005-04-20 09:30:00,27.73,27.78,27.6,27.71,89000.0,14.6223,14.6487,14.5538,14.6118,89000.0
2005-04-20 09:40:00,27.7,27.8,27.64,27.79,38300.0,14.6065,14.6592,14.5749,14.654,38300.0
2005-04-20 09:50:00,27.78,27.81,27.63,27.66,67500.0,14.6487,14.6645,14.5696,14.5854,67500.0
2005-04-20 10:00:00,27.69,27.79,27.69,27.78,41500.0,14.6012,14.654,14.6012,14.6487,41500.0
2005-04-20 10:10:00,27.77,27.77,27.72,27.72,45400.0,14.6434,14.6434,14.617,14.617,45400.0
2005-04-20 10:20:00,27.71,27.79,27.67,27.78,29400.0,14.6118,14.654,14.5907,14.6487,29400.0
2005-04-20 10:30:00,27.79,27.79,27.68,27.75,57400.0,14.654,14.654,14.5959,14.6329,57400.0
2005-04-20 10:40:00,27.74,27.74,27.66,27.69,26000.0,14.6276,14.6276,14.5854,14.6012,26000.0
2005-04-20 10:50:00,27.68,27.78,27.66,27.78,37700.0,14.5959,14.6487,14.5854,14.6487,37700.0
2005-04-20 11:00:00,27.78,27.89,27.77,27.87,38600.0,14.6487,14.7067,14.6434,14.6961,38600.0
2005-04-20 11:10:00,27.87,27.88,27.79,27.81,41800.0,14.6961,14.7014,14.654,14.6645,41800.0
2005-04-20 11:20:00,27.81,27.82,27.7,27.7,26200.0,14.6645,14.6698,14.6065,14.6065,26200.0
2005-04-20 11:30:00,27.7,27.81,27.68,27.81,28500.0,14.6065,14.6645,14.5959,14.6645,28500.0
2005-04-20 11:40:00,27.81,27.86,27.77,27.86,26500.0,14.6645,14.6909,14.6434,14.6909,26500.0
2005-04-20 11:50:00,27.87,27.91,27.87,27.91,39600.0,14.6961,14.7172,14.6961,14.7172,39600.0
2005-04-20 12:00:00,27.9,27.91,27.87,27.91,40000.0,14.712,14.7172,14.6961,14.7172,40000.0
2005-04-20 12:10:00,27.91,27.91,27.89,27.9,22600.0,14.7172,14.7172,14.7067,14.712,22600.0
2005-04-20 12:20:00,27.9,27.93,27.89,27.9,25100.0,14.712,14.7278,14.7067,14.712,25100.0
2005-04-20 12:30:00,27.9,27.9,27.83,27.85,25900.0,14.712,14.712,14.675,14.6856,25900.0
2005-04-20 12:40:00,27.86,27.89,27.84,27.84,14300.0,14.6909,14.7067,14.6803,14.6803,14300.0
2005-04-20 12:50:00,27.85,27.88,27.8,27.84,51000.0,14.6856,14.7014,14.6592,14.6803,51000.0
2005-04-20 13:00:00,27.85,27.87,27.82,27.85,21900.0,14.6856,14.6961,14.6698,14.6856,21900.0
2005-04-20 13:10:00,27.85,27.85,27.78,27.82,27100.0,14.6856,14.6856,14.6487,14.6698,27100.0
2005-04-20 13:20:00,27.83,27.84,27.77,27.77,11300.0,14.675,14.6803,14.6434,14.6434,11300.0
2005-04-20 13:30:00,27.76,27.82,27.72,27.8,20100.0,14.6381,14.6698,14.617,14.6592,20100.0
2005-04-20 13:40:00,27.81,27.84,27.79,27.82,12200.0,14.6645,14.6803,14.654,14.6698,12200.0
2005-04-20 13:50:00,27.82,27.87,27.8,27.87,24800.0,14.6698,14.6961,14.6592,14.6961,24800.0
2005-04-20 14:00:00,27.87,27.87,27.71,27.74,42200.0,14.6961,14.6961,14.6118,14.6276,42200.0
2005-04-20 14:10:00,27.74,27.75,27.71,27.73,43900.0,14.6276,14.6329,14.6118,14.6223,43900.0
2005-04-20 14:20:00,27.73,27.75,27.66,27.68,22600.0,14.6223,14.6329,14.5854,14.5959,22600.0
2005-04-20 14:30:00,27.68,27.77,27.66,27.77,30100.0,14.5959,14.6434,14.5854,14.6434,30100.0
2005-04-20 14:40:00,27.76,27.77,27.71,27.74,20400.0,14.6381,14.6434,14.6118,14.6276,20400.0
2005-04-20 14:50:00,27.75,27.82,27.74,27.77,31600.0,14.6329,14.6698,14.6276,14.6434,31600.0
2005-04-20 15:00:00,27.78,27.8,27.72,27.73,39400.0,14.6487,14.6592,14.617,14.6223,39400.0
2005-04-20 15:10:00,27.71,27.74,27.64,27.65,52700.0,14.6118,14.6276,14.5749,14.5801,52700.0
2005-04-20 15:20:00,27.66,27.66,27.58,27.6,54100.0,14.5854,14.5854,14.5432,14.5538,54100.0
2005-04-20 15:30:00,27.6,27.61,27.55,27.55,59100.0,14.5538,14.559,14.5274,14.5274,59100.0
2005-04-20 15:40:00,27.57,27.58,27.52,27.57,42900.0,14.5379,14.5432,14.5116,14.5379,42900.0
2005-04-20 15:50:00,27.56,27.58,27.54,27.56,68500.0,14.5327,14.5432,14.5221,14.5327,68500.0
2005-04-21 09:30:00,27.6,27.75,27.54,27.65,67800.0,14.5538,14.6329,14.5221,14.5801,67800.0
2005-04-21 09:40:00,27.62,27.64,27.52,27.58,30700.0,14.5643,14.5749,14.5116,14.5432,30700.0
2005-04-21 09:50:00,27.59,27.65,27.55,27.59,73500.0,14.5485,14.5801,14.5274,14.5485,73500.0
2005-04-21 10:00:00,27.58,27.62,27.5,27.5,62000.0,14.5432,14.5643,14.501,14.501,62000.0
2005-04-21 10:10:00,27.51,27.53,27.41,27.47,85900.0,14.5063,14.5169,14.4536,14.4852,85900.0
2005-04-21 10:20:00,27.47,27.48,27.42,27.48,78100.0,14.4852,14.4905,14.4588,14.4905,78100.0
2005-04-21 10:30:00,27.48,27.5,27.47,27.47,78000.0,14.4905,14.501,14.4852,14.4852,78000.0
2005-04-21 10:40:00,27.46,27.5,27.39,27.4,26000.0,14.4799,14.501,14.443,14.4483,26000.0
2005-04-21 10:50:00,27.42,27.48,27.37,27.47,37900.0,14.4588,14.4905,14.4325,14.4852,37900.0
2005-04-21 11:00:00,27.45,27.45,27.34,27.39,54800.0,14.4747,14.4747,14.4167,14.443,54800.0
2005-04-21 11:10:00,27.38,27.39,27.25,27.33,52400.0,14.4378,14.443,14.3692,14.4114,52400.0
2005-04-21 11:20:00,27.33,27.38,27.26,27.27,73500.0,14.4114,14.4378,14.3745,14.3798,73500.0
2005-04-21 11:30:00,27.28,27.3,27.26,27.3,54600.0,14.385,14.3956,14.3745,14.3956,54600.0
2005-04-21 11:40:00,27.3,27.3,27.26,27.26,41900.0,14.3956,14.3956,14.3745,14.3745,41900.0
2005-04-21 11:50:00,27.26,27.3,27.22,27.24,62200.0,14.3745,14.3956,14.3534,14.3639,62200.0
2005-04-21 12:00:00,27.24,27.33,27.24,27.32,102800.0,14.3639,14.4114,14.3639,14.4061,102800.0
2005-04-21 12:10:00,27.3,27.37,27.3,27.34,50500.0,14.3956,14.4325,14.3956,14.4167,50500.0
2005-04-21 12:20:00,27.3,27.38,27.3,27.38,44400.0,14.3956,14.4378,14.3956,14.4378,44400.0
2005-04-21 12:30:00,27.38,27.38,27.31,27.36,43400.0,14.4378,14.4378,14.4008,14.4272,43400.0
2005-04-21 12:40:00,27.36,27.39,27.35,27.39,39100.0,14.4272,14.443,14.4219,14.443,39100.0
2005-04-21 12:50:00,27.38,27.38,27.31,27.34,41800.0,14.4378,14.4378,14.4008,14.4167,41800.0
2005-04-21 13:00:00,27.36,27.36,27.32,27.36,50100.0,14.4272,14.4272,14.4061,14.4272,50100.0
2005-04-21 13:10:00,27.36,27.4,27.35,27.39,52000.0,14.4272,14.4483,14.4219,14.443,52000.0
2005-04-21 13:20:00,27.39,27.4,27.39,27.39,24000.0,14.443,14.4483,14.443,14.443,24000.0
2005-04-21 13:30:00,27.38,27.41,27.36,27.41,53800.0,14.4378,14.4536,14.4272,14.4536,53800.0
2005-04-21 13:40:00,27.4,27.4,27.33,27.35,47000.0,14.4483,14.4483,14.4114,14.4219,47000.0
2005-04-21 13:50:00,27.34,27.37,27.33,27.36,25300.0,14.4167,14.4325,14.4114,14.4272,25300.0
2005-04-21 14:00:00,27.37,27.4,27.35,27.4,49800.0,14.4325,14.4483,14.4219,14.4483,49800.0
2005-04-21 14:10:00,27.38,27.43,27.38,27.43,63300.0,14.4378,14.4641,14.4378,14.4641,63300.0
2005-04-21 14:20:00,27.43,27.43,27.35,27.37,65900.0,14.4641,14.4641,14.4219,14.4325,65900.0
2005-04-21 14:30:00,27.37,27.37,27.3,27.33,59900.0,14.4325,14.4325,14.3956,14.4114,59900.0
2005-04-21 14:40:00,27.32,27.39,27.32,27.38,63900.0,14.4061,14.443,14.4061,14.4378,63900.0
2005-04-21 14:50:00,27.38,27.4,27.36,27.38,52400.0,14.4378,14.4483,14.4272,14.4378,52400.0
2005-04-21 15:00:00,27.38,27.39,27.31,27.34,70200.0,14.4378,14.443,14.4008,14.4167,70200.0
2005-04-21 15:10:00,27.35,27.36,27.27,27.29,59000.0,14.4219,14.4272,14.3798,14.3903,59000.0
2005-04-21 15:20:00,27.29,27.29,27.18,27.21,93400.0,14.3903,14.3903,14.3323,14.3481,93400.0
2005-04-21 15:30:00,27.22,27.34,27.22,27.3,117200.0,14.3534,14.4167,14.3534,14.3956,117200.0
2005-04-21 15:40:00,27.3,27.37,27.3,27.37,92400.0,14.3956,14.4325,14.3956,14.4325,92400.0
2005-04-21 15:50:00,27.37,27.43,27.36,27.4,180100.0,14.4325,14.4641,14.4272,14.4483,180100.0
2005-04-22 09:30:00,27.35,27.49,27.35,27.48,45900.0,14.4219,14.4958,14.4219,14.4905,45900.0
2005-04-22 09:40:00,27.46,27.55,27.44,27.52,51300.0,14.4799,14.5274,14.4694,14.5116,51300.0
2005-04-22 09:50:00,27.52,27.6,27.49,27.58,42800.0,14.5116,14.5538,14.4958,14.5432,42800.0
2005-04-22 10:00:00,27.59,27.67,27.58,27.65,156000.0,14.5485,14.5907,14.5432,14.5801,156000.0
2005-04-22 10:10:00,27.65,27.78,27.63,27.68,198400.0,14.5801,14.6487,14.5696,14.5959,198400.0
2005-04-22 10:20:00,27.69,27.7,27.58,27.59,38500.0,14.6012,14.6065,14.5432,14.5485,38500.0
2005-04-22 10:30:00,27.58,27.61,27.58,27.59,39400.0,14.5432,14.559,14.5432,14.5485,39400.0
2005-04-22 10:40:00,27.59,27.6,27.57,27.59,194400.0,14.5485,14.5538,14.5379,14.5485,194400.0
2005-04-22 10:50:00,27.59,27.6,27.57,27.59,37800.0,14.5485,14.5538,14.5379,14.5485,37800.0
2005-04-22 11:00:00,27.58,27.59,27.54,27.56,141600.0,14.5432,14.5485,14.5221,14.5327,141600.0
2005-04-22 11:10:00,27.56,27.71,27.56,27.69,45400.0,14.5327,14.6118,14.5327,14.6012,45400.0
2005-04-22 11:20:00,27.69,27.71,27.66,27.66,34100.0,14.6012,14.6118,14.5854,14.5854,34100.0
2005-04-22 11:30:00,27.67,27.67,27.62,27.62,28800.0,14.5907,14.5907,14.5643,14.5643,28800.0
2005-04-22 11:40:00,27.62,27.63,27.59,27.61,36000.0,14.5643,14.5696,14.5485,14.559,36000.0
2005-04-22 11:50:00,27.61,27.62,27.58,27.6,38200.0,14.559,14.5643,14.5432,14.5538,38200.0
2005-04-22 12:00:00,27.6,27.61,27.52,27.55,26300.0,14.5538,14.559,14.5116,14.5274,26300.0
2005-04-22 12:10:00,27.56,27.59,27.56,27.58,22800.0,14.5327,14.5485,14.5327,14.5432,22800.0
2005-04-22 12:20:00,27.59,27.66,27.59,27.66,25800.0,14.5485,14.5854,14.5485,14.5854,25800.0
2005-04-22 12:30:00,27.66,27.7,27.65,27.66,91400.0,14.5854,14.6065,14.5801,14.5854,91400.0
2005-04-22 12:40:00,27.67,27.75,27.67,27.75,26700.0,14.5907,14.6329,14.5907,14.6329,26700.0
2005-04-22 12:50:00,27.75,27.75,27.72,27.73,58000.0,14.6329,14.6329,14.617,14.6223,58000.0
2005-04-22 13:00:00,27.74,27.75,27.68,27.68,32300.0,14.6276,14.6329,14.5959,14.5959,32300.0
2005-04-22 13:10:00,27.68,27.69,27.66,27.68,16000.0,14.5959,14.6012,14.5854,14.5959,16000.0
2005-04-22 13:20:00,27.68,27.7,27.68,27.7,13500.0,14.5959,14.6065,14.5959,14.6065,13500.0
2005-04-22 13:30:00,27.7,27.7,27.68,27.7,30300.0,14.6065,14.6065,14.5959,14.6065,30300.0
2005-04-22 13:40:00,27.7,27.7,27.64,27.64,27100.0,14.6065,14.6065,14.5749,14.5749,27100.0
2005-04-22 13:50:00,27.63,27.65,27.62,27.64,33100.0,14.5696,14.5801,14.5643,14.5749,33100.0
2005-04-22 14:00:00,27.65,27.68,27.64,27.66,19400.0,14.5801,14.5959,14.5749,14.5854,19400.0
2005-04-22 14:10:00,27.65,27.66,27.58,27.62,31700.0,14.5801,14.5854,14.5432,14.5643,31700.0
2005-04-22 14:20:00,27.62,27.63,27.55,27.62,19100.0,14.5643,14.5696,14.5274,14.5643,19100.0
2005-04-22 14:30:00,27.61,27.61,27.55,27.56,25900.0,14.559,14.559,14.5274,14.5327,25900.0
2005-04-22 14:40:00,27.54,27.55,27.45,27.48,25200.0,14.5221,14.5274,14.4747,14.4905,25200.0
2005-04-22 14:50:00,27.5,27.54,27.47,27.49,46600.0,14.501,14.5221,14.4852,14.4958,46600.0
2005-04-22 15:00:00,27.48,27.54,27.47,27.48,28100.0,14.4905,14.5221,14.4852,14.4905,28100.0
2005-04-22 15:10:00,27.48,27.48,27.37,27.43,29800.0,14.4905,14.4905,14.4325,14.4641,29800.0
2005-04-22 15:20:00,27.44,27.46,27.29,27.3,32400.0,14.4694,14.4799,14.3903,14.3956,32400.0
2005-04-22 15:30:00,27.3,27.44,27.22,27.38,47700.0,14.3956,14.4694,14.3534,14.4378,47700.0
2005-04-22 15:40:00,27.37,27.46,27.34,27.35,47200.0,14.4325,14.4799,14.4167,14.4219,47200.0
2005-04-22 15:50:00,27.36,27.51,27.36,27.47,56100.0,14.4272,14.5063,14.4272,14.4852,56100.0
2005-04-25 09:30:00,27.68,27.75,27.62,27.7,60500.0,14.5959,14.6329,14.5643,14.6065,60500.0
2005-04-25 09:40:00,27.69,27.72,27.65,27.7,26000.0,14.6012,14.617,14.5801,14.6065,26000.0
2005-04-25 09:50:00,27.7,27.73,27.67,27.7,36200.0,14.6065,14.6223,14.5907,14.6065,36200.0
2005-04-25 10:00:00,27.7,27.73,27.62,27.71,54200.0,14.6065,14.6223,14.5643,14.6118,54200.0
2005-04-25 10:10:00,27.71,27.8,27.67,27.71,57000.0,14.6118,14.6592,14.5907,14.6118,57000.0
2005-04-25 10:20:00,27.7,27.76,27.68,27.72,28100.0,14.6065,14.6381,14.5959,14.617,28100.0
2005-04-25 10:30:00,27.72,27.76,27.62,27.71,29000.0,14.617,14.6381,14.5643,14.6118,29000.0
2005-04-25 10:40:00,27.7,27.72,27.64,27.64,20500.0,14.6065,14.617,14.5749,14.5749,20500.0
2005-04-25 10:50:00,27.64,27.73,27.64,27.7,15600.0,14.5749,14.6223,14.5749,14.6065,15600.0
2005-04-25 11:00:00,27.7,27.72,27.65,27.66,23300.0,14.6065,14.617,14.5801,14.5854,23300.0
2005-04-25 11:10:00,27.68,27.7,27.65,27.67,19700.0,14.5959,14.6065,14.5801,14.5907,19700.0
2005-04-25 11:20:00,27.67,27.7,27.65,27.68,23200.0,14.5907,14.6065,14.5801,14.5959,23200.0
2005-04-25 11:30:00,27.67,27.7,27.64,27.68,20200.0,14.5907,14.6065,14.5749,14.5959,20200.0
2005-04-25 11:40:00,27.68,27.68,27.64,27.65,18200.0,14.5959,14.5959,14.5749,14.5801,18200.0
2005-04-25 11:50:00,27.65,27.67,27.62,27.62,17700.0,14.5801,14.5907,14.5643,14.5643,17700.0
2005-04-25 12:00:00,27.62,27.62,27.57,27.58,13700.0,14.5643,14.5643,14.5379,14.5432,13700.0
2005-04-25 12:10:00,27.57,27.59,27.54,27.57,17200.0,14.5379,14.5485,14.5221,14.5379,17200.0
2005-04-25 12:20:00,27.57,27.63,27.53,27.63,19400.0,14.5379,14.5696,14.5169,14.5696,19400.0
2005-04-25 12:30:00,27.63,27.63,27.58,27.58,24400.0,14.5696,14.5696,14.5432,14.5432,24400.0
2005-04-25 12:40:00,27.59,27.66,27.53,27.54,26800.0,14.5485,14.5854,14.5169,14.5221,26800.0
2005-04-25 12:50:00,27.56,27.57,27.55,27.55,13000.0,14.5327,14.5379,14.5274,14.5274,13000.0
2005-04-25 13:00:00,27.55,27.58,27.5,27.57,26000.0,14.5274,14.5432,14.501,14.5379,26000.0
2005-04-25 13:10:00,27.57,27.58,27.52,27.55,18400.0,14.5379,14.5432,14.5116,14.5274,18400.0
2005-04-25 13:20:00,27.55,27.59,27.55,27.55,7900.0,14.5274,14.5485,14.5274,14.5274,7900.0
2005-04-25 13:30:00,27.54,27.6,27.54,27.6,46200.0,14.5221,14.5538,14.5221,14.5538,46200.0
2005-04-25 13:40:00,27.6,27.6,27.57,27.58,27100.0,14.5538,14.5538,14.5379,14.5432,27100.0
2005-04-25 13:50:00,27.58,27.58,27.53,27.53,16800.0,14.5432,14.5432,14.5169,14.5169,16800.0
2005-04-25 14:00:00,27.52,27.58,27.52,27.58,16000.0,14.5116,14.5432,14.5116,14.5432,16000.0
2005-04-25 14:10:00,27.6,27.63,27.6,27.61,26300.0,14.5538,14.5696,14.5538,14.559,26300.0
2005-04-25 14:20:00,27.62,27.65,27.6,27.65,25600.0,14.5643,14.5801,14.5538,14.5801,25600.0
2005-04-25 14:30:00,27.65,27.7,27.64,27.7,41800.0,14.5801,14.6065,14.5749,14.6065,41800.0
2005-04-25 14:40:00,27.7,27.75,27.63,27.67,44400.0,14.6065,14.6329,14.5696,14.5907,44400.0
2005-04-25 14:50:00,27.67,27.67,27.59,27.61,40800.0,14.5907,14.5907,14.5485,14.559,40800.0
2005-04-25 15:00:00,27.62,27.62,27.57,27.58,37000.0,14.5643,14.5643,14.5379,14.5432,37000.0
2005-04-25 15:10:00,27.59,27.61,27.54,27.55,40000.0,14.5485,14.559,14.5221,14.5274,40000.0
2005-04-25 15:20:00,27.55,27.62,27.54,27.58,46300.0,14.5274,14.5643,14.5221,14.5432,46300.0
2005-04-25 15:30:00,27.58,27.68,27.58,27.63,43400.0,14.5432,14.5959,14.5432,14.5696,43400.0
2005-04-25 15:40:00,27.63,27.67,27.62,27.65,39200.0,14.5696,14.5907,14.5643,14.5801,39200.0
2005-04-25 15:50:00,27.65,27.7,27.61,27.67,147200.0,14.5801,14.6065,14.559,14.5907,147200.0
2005-04-26 09:30:00,27.67,27.76,27.61,27.7,75300.0,14.5907,14.6381,14.559,14.6065,75300.0
2005-04-26 09:40:00,27.71,27.8,27.63,27.7,57100.0,14.6118,14.6592,14.5696,14.6065,57100.0
2005-04-26 09:50:00,27.7,27.76,27.65,27.7,47600.0,14.6065,14.6381,14.5801,14.6065,47600.0
2005-04-26 10:00:00,27.71,27.74,27.62,27.68,49300.0,14.6118,14.6276,14.5643,14.5959,49300.0
2005-04-26 10:10:00,27.69,27.82,27.63,27.7,34200.0,14.6012,14.6698,14.5696,14.6065,34200.0
2005-04-26 10:20:00,27.77,27.78,27.62,27.72,54800.0,14.6434,14.6487,14.5643,14.617,54800.0
2005-04-26 10:30:00,27.72,27.76,27.69,27.7,54500.0,14.617,14.6381,14.6012,14.6065,54500.0
2005-04-26 10:40:00,27.7,27.78,27.68,27.71,75000.0,14.6065,14.6487,14.5959,14.6118,75000.0
2005-04-26 10:50:00,27.7,27.79,27.7,27.75,82200.0,14.6065,14.654,14.6065,14.6329,82200.0
2005-04-26 11:00:00,27.76,27.77,27.74,27.74,29400.0,14.6381,14.6434,14.6276,14.6276,29400.0
2005-04-26 11:10:00,27.74,27.78,27.71,27.74,71700.0,14.6276,14.6487,14.6118,14.6276,71700.0
2005-04-26 11:20:00,27.72,27.75,27.69,27.7,32100.0,14.617,14.6329,14.6012,14.6065,32100.0
2005-04-26 11:30:00,27.69,27.71,27.68,27.71,36000.0,14.6012,14.6118,14.5959,14.6118,36000.0
2005-04-26 11:40:00,27.7,27.71,27.66,27.7,50700.0,14.6065,14.6118,14.5854,14.6065,50700.0
2005-04-26 11:50:00,27.69,27.75,27.68,27.71,48400.0,14.6012,14.6329,14.5959,14.6118,48400.0
2005-04-26 12:00:00,27.7,27.72,27.68,27.69,23100.0,14.6065,14.617,14.5959,14.6012,23100.0
2005-04-26 12:10:00,27.69,27.72,27.68,27.7,22700.0,14.6012,14.617,14.5959,14.6065,22700.0
2005-04-26 12:20:00,27.7,27.7,27.69,27.7,13100.0,14.6065,14.6065,14.6012,14.6065,13100.0
2005-04-26 12:30:00,27.7,27.73,27.69,27.69,15400.0,14.6065,14.6223,14.6012,14.6012,15400.0
2005-04-26 12:40:00,27.69,27.72,27.69,27.69,16800.0,14.6012,14.617,14.6012,14.6012,16800.0
2005-04-26 12:50:00,27.7,27.71,27.68,27.69,18000.0,14.6065,14.6118,14.5959,14.6012,18000.0
2005-04-26 13:00:00,27.69,27.7,27.66,27.66,22100.0,14.6012,14.6065,14.5854,14.5854,22100.0
2005-04-26 13:10:00,27.67,27.72,27.66,27.7,38800.0,14.5907,14.617,14.5854,14.6065,38800.0
2005-04-26 13:20:00,27.69,27.69,27.65,27.65,23100.0,14.6012,14.6012,14.5801,14.5801,23100.0
2005-04-26 13:30:00,27.65,27.7,27.63,27.66,35400.0,14.5801,14.6065,14.5696,14.5854,35400.0
2005-04-26 13:40:00,27.66,27.71,27.65,27.71,23600.0,14.5854,14.6118,14.5801,14.6118,23600.0
2005-04-26 13:50:00,27.71,27.71,27.68,27.69,25100.0,14.6118,14.6118,14.5959,14.6012,25100.0
2005-04-26 14:00:00,27.68,27.7,27.63,27.67,25700.0,14.5959,14.6065,14.5696,14.5907,25700.0
2005-04-26 14:10:00,27.66,27.66,27.6,27.64,29900.0,14.5854,14.5854,14.5538,14.5749,29900.0
2005-04-26 14:20:00,27.65,27.66,27.58,27.6,44400.0,14.5801,14.5854,14.5432,14.5538,44400.0
2005-04-26 14:30:00,27.6,27.67,27.59,27.65,34800.0,14.5538,14.5907,14.5485,14.5801,34800.0
2005-04-26 14:40:00,27.66,27.68,27.58,27.58,22100.0,14.5854,14.5959,14.5432,14.5432,22100.0
2005-04-26 14:50:00,27.59,27.64,27.57,27.57,32600.0,14.5485,14.5749,14.5379,14.5379,32600.0
2005-04-26 15:00:00,27.57,27.64,27.57,27.63,27400.0,14.5379,14.5749,14.5379,14.5696,27400.0
2005-04-26 15:10:00,27.63,27.66,27.59,27.62,46000.0,14.5696,14.5854,14.5485,14.5643,46000.0
2005-04-26 15:20:00,27.62,27.68,27.61,27.64,58500.0,14.5643,14.5959,14.559,14.5749,58500.0
2005-04-26 15:30:00,27.64,27.68,27.63,27.64,69400.0,14.5749,14.5959,14.5696,14.5749,69400.0
2005-04-26 15:40:00,27.64,27.64,27.46,27.46,116200.0,14.5749,14.5749,14.4799,14.4799,116200.0
2005-04-26 15:50:00,27.47,27.53,27.45,27.45,84400.0,14.4852,14.5169,14.4747,14.4747,84400.0
2005-04-27 09:30:00,27.35,27.5,27.33,27.42,78900.0,14.663,14.7434,14.6523,14.7005,78900.0
2005-04-27 09:40:00,27.42,27.5,27.38,27.4,114200.0,14.7005,14.7434,14.6791,14.6898,114200.0
2005-04-27 09:50:00,27.4,27.5,27.38,27.45,117900.0,14.6898,14.7434,14.6791,14.7166,117900.0
2005-04-27 10:00:00,27.39,27.45,27.36,27.39,89900.0,14.6844,14.7166,14.6683,14.6844,89900.0
2005-04-27 10:10:00,27.39,27.46,27.39,27.43,40200.0,14.6844,14.722,14.6844,14.7059,40200.0
2005-04-27 10:20:00,27.44,27.56,27.43,27.52,139000.0,14.7112,14.7756,14.7059,14.7541,139000.0
2005-04-27 10:30:00,27.52,27.69,27.52,27.65,124200.0,14.7541,14.8453,14.7541,14.8238,124200.0
2005-04-27 10:40:00,27.65,27.67,27.65,27.66,47500.0,14.8238,14.8345,14.8238,14.8292,47500.0
2005-04-27 10:50:00,27.66,27.67,27.59,27.66,41600.0,14.8292,14.8345,14.7917,14.8292,41600.0
2005-04-27 11:00:00,27.65,27.68,27.62,27.66,65500.0,14.8238,14.8399,14.8077,14.8292,65500.0
2005-04-27 11:10:00,27.65,27.66,27.63,27.66,65000.0,14.8238,14.8292,14.8131,14.8292,65000.0
2005-04-27 11:20:00,27.65,27.83,27.65,27.83,124800.0,14.8238,14.9203,14.8238,14.9203,124800.0
2005-04-27 11:30:00,27.83,27.94,27.77,27.94,136900.0,14.9203,14.9793,14.8882,14.9793,136900.0
2005-04-27 11:40:00,27.94,28.0,27.92,27.99,166500.0,14.9793,15.0115,14.9686,15.0061,166500.0
2005-04-27 11:50:00,27.98,28.0,27.89,27.97,117600.0,15.0007,15.0115,14.9525,14.9954,117600.0
2005-04-27 12:00:00,27.97,28.04,27.95,28.0,133400.0,14.9954,15.0329,14.9847,15.0115,133400.0
2005-04-27 12:10:00,27.99,28.0,27.94,27.99,45200.0,15.0061,15.0115,14.9793,15.0061,45200.0
2005-04-27 12:20:00,27.98,28.0,27.93,27.96,61300.0,15.0007,15.0115,14.9739,14.99,61300.0
2005-04-27 12:30:00,27.96,28.0,27.95,27.99,30500.0,14.99,15.0115,14.9847,15.0061,30500.0
2005-04-27 12:40:00,27.98,28.0,27.98,27.99,22300.0,15.0007,15.0115,15.0007,15.0061,22300.0
2005-04-27 12:50:00,27.99,28.0,27.94,27.99,21900.0,15.0061,15.0115,14.9793,15.0061,21900.0
2005-04-27 13:00:00,27.97,28.01,27.89,28.0,22200.0,14.9954,15.0168,14.9525,15.0115,22200.0
2005-04-27 13:10:00,28.0,28.13,28.0,28.13,49000.0,15.0115,15.0812,15.0115,15.0812,49000.0
2005-04-27 13:20:00,28.12,28.13,28.07,28.1,70000.0,15.0758,15.0812,15.049,15.0651,70000.0
2005-04-27 13:30:00,28.1,28.12,28.06,28.08,80000.0,15.0651,15.0758,15.0436,15.0544,80000.0
2005-04-27 13:40:00,28.1,28.1,28.01,28.04,42500.0,15.0651,15.0651,15.0168,15.0329,42500.0
2005-04-27 13:50:00,28.05,28.09,28.05,28.09,23300.0,15.0383,15.0597,15.0383,15.0597,23300.0
2005-04-27 14:00:00,28.09,28.13,28.07,28.07,44600.0,15.0597,15.0812,15.049,15.049,44600.0
2005-04-27 14:10:00,28.07,28.09,28.02,28.04,29900.0,15.049,15.0597,15.0222,15.0329,29900.0
2005-04-27 14:20:00,28.05,28.13,28.03,28.05,33100.0,15.0383,15.0812,15.0275,15.0383,33100.0
2005-04-27 14:30:00,28.04,28.16,28.04,28.1,32800.0,15.0329,15.0972,15.0329,15.0651,32800.0
2005-04-27 14:40:00,28.09,28.09,28.04,28.08,31300.0,15.0597,15.0597,15.0329,15.0544,31300.0
2005-04-27 14:50:00,28.08,28.19,28.08,28.17,39300.0,15.0544,15.1133,15.0544,15.1026,39300.0
2005-04-27 15:00:00,28.17,28.24,28.15,28.15,76400.0,15.1026,15.1401,15.0919,15.0919,76400.0
2005-04-27 15:10:00,28.15,28.16,28.1,28.16,35200.0,15.0919,15.0972,15.0651,15.0972,35200.0
2005-04-27 15:20:00,28.17,28.17,28.06,28.09,55400.0,15.1026,15.1026,15.0436,15.0597,55400.0
2005-04-27 15:30:00,28.07,28.11,28.07,28.1,32700.0,15.049,15.0704,15.049,15.0651,32700.0
2005-04-27 15:40:00,28.1,28.15,28.02,28.07,75900.0,15.0651,15.0919,15.0222,15.049,75900.0
2005-04-27 15:50:00,28.07,28.11,28.03,28.11,66100.0,15.049,15.0704,15.0275,15.0704,66100.0
2005-04-28 09:40:00,28.7,28.7,28.16,28.16,157800.0,15.3868,15.3868,15.0972,15.0972,157800.0
2005-04-28 09:50:00,28.16,28.26,27.96,28.11,117300.0,15.0972,15.1509,14.99,15.0704,117300.0
2005-04-28 10:00:00,28.13,28.22,28.11,28.2,39000.0,15.0812,15.1294,15.0704,15.1187,39000.0
2005-04-28 10:10:00,28.2,28.27,28.12,28.12,89800.0,15.1187,15.1562,15.0758,15.0758,89800.0
2005-04-28 10:20:00,28.12,28.2,28.06,28.09,189500.0,15.0758,15.1187,15.0436,15.0597,189500.0
2005-04-28 10:30:00,28.09,28.14,28.05,28.06,32700.0,15.0597,15.0865,15.0383,15.0436,32700.0
2005-04-28 10:40:00,28.05,28.08,28.0,28.08,85900.0,15.0383,15.0544,15.0115,15.0544,85900.0
2005-04-28 10:50:00,28.1,28.15,28.03,28.11,90300.0,15.0651,15.0919,15.0275,15.0704,90300.0
2005-04-28 11:00:00,28.09,28.13,28.01,28.03,13500.0,15.0597,15.0812,15.0168,15.0275,13500.0
2005-04-28 11:10:00,28.04,28.06,27.8,28.02,37200.0,15.0329,15.0436,14.9042,15.0222,37200.0
2005-04-28 11:20:00,28.02,28.05,27.85,27.85,14500.0,15.0222,15.0383,14.931,14.931,14500.0
2005-04-28 11:30:00,27.83,27.83,27.65,27.77,51100.0,14.9203,14.9203,14.8238,14.8882,51100.0
2005-04-28 11:40:00,27.77,28.03,27.77,28.03,40400.0,14.8882,15.0275,14.8882,15.0275,40400.0
2005-04-28 11:50:00,28.03,28.09,27.93,27.93,31400.0,15.0275,15.0597,14.9739,14.9739,31400.0
2005-04-28 12:00:00,27.94,28.0,27.8,27.8,46100.0,14.9793,15.0115,14.9042,14.9042,46100.0
2005-04-28 12:10:00,27.81,27.95,27.78,27.93,17200.0,14.9096,14.9847,14.8935,14.9739,17200.0
2005-04-28 12:20:00,27.93,28.0,27.93,27.99,49500.0,14.9739,15.0115,14.9739,15.0061,49500.0
2005-04-28 12:30:00,27.99,28.01,27.98,27.99,32900.0,15.0061,15.0168,15.0007,15.0061,32900.0
2005-04-28 12:40:00,27.99,28.0,27.99,28.0,15600.0,15.0061,15.0115,15.0061,15.0115,15600.0
2005-04-28 12:50:00,27.99,28.05,27.99,28.05,13500.0,15.0061,15.0383,15.0061,15.0383,13500.0
2005-04-28 13:00:00,28.05,28.05,28.0,28.02,27800.0,15.0383,15.0383,15.0115,15.0222,27800.0
2005-04-28 13:10:00,28.04,28.05,28.01,28.03,19000.0,15.0329,15.0383,15.0168,15.0275,19000.0
2005-04-28 13:20:00,28.03,28.05,27.99,28.02,15300.0,15.0275,15.0383,15.0061,15.0222,15300.0
2005-04-28 13:30:00,28.01,28.14,28.01,28.08,131100.0,15.0168,15.0865,15.0168,15.0544,131100.0
2005-04-28 13:40:00,28.08,28.14,28.07,28.13,74500.0,15.0544,15.0865,15.049,15.0812,74500.0
2005-04-28 13:50:00,28.15,28.15,28.05,28.09,48000.0,15.0919,15.0919,15.0383,15.0597,48000.0
2005-04-28 14:00:00,28.1,28.1,28.02,28.07,56500.0,15.0651,15.0651,15.0222,15.049,56500.0
2005-04-28 14:10:00,28.06,28.08,27.9,27.9,70100.0,15.0436,15.0544,14.9579,14.9579,70100.0
2005-04-28 14:20:00,27.89,27.9,27.78,27.81,67600.0,14.9525,14.9579,14.8935,14.9096,67600.0
2005-04-28 14:30:00,27.81,28.03,27.81,28.01,58500.0,14.9096,15.0275,14.9096,15.0168,58500.0
2005-04-28 14:40:00,28.03,28.04,27.89,27.92,31300.0,15.0275,15.0329,14.9525,14.9686,31300.0
2005-04-28 14:50:00,27.94,28.0,27.88,27.96,65600.0,14.9793,15.0115,14.9471,14.99,65600.0
2005-04-28 15:00:00,27.97,27.98,27.89,27.97,43300.0,14.9954,15.0007,14.9525,14.9954,43300.0
2005-04-28 15:10:00,27.97,27.99,27.94,27.99,33300.0,14.9954,15.0061,14.9793,15.0061,33300.0
2005-04-28 15:20:00,27.98,28.0,27.97,27.98,45800.0,15.0007,15.0115,14.9954,15.0007,45800.0
2005-04-28 15:30:00,27.98,28.09,27.97,28.09,213600.0,15.0007,15.0597,14.9954,15.0597,213600.0
2005-04-28 15:40:00,28.09,28.1,28.0,28.04,68200.0,15.0597,15.0651,15.0115,15.0329,68200.0
2005-04-28 15:50:00,28.04,28.1,28.0,28.0,134600.0,15.0329,15.0651,15.0115,15.0115,134600.0
2005-04-29 09:30:00,28.15,28.15,28.0,28.0,44100.0,15.0919,15.0919,15.0115,15.0115,44100.0
2005-04-29 09:40:00,27.96,28.07,27.92,27.99,43300.0,14.99,15.049,14.9686,15.0061,43300.0
2005-04-29 09:50:00,28.0,28.14,28.0,28.14,58000.0,15.0115,15.0865,15.0115,15.0865,58000.0
2005-04-29 10:00:00,28.13,28.18,28.02,28.18,77600.0,15.0812,15.108,15.0222,15.108,77600.0
2005-04-29 10:10:00,28.16,28.3,28.12,28.27,86500.0,15.0972,15.1723,15.0758,15.1562,86500.0
2005-04-29 10:20:00,28.26,28.3,28.17,28.2,110700.0,15.1509,15.1723,15.1026,15.1187,110700.0
2005-04-29 10:30:00,28.22,28.31,28.21,28.27,104100.0,15.1294,15.1777,15.1241,15.1562,104100.0
2005-04-29 10:40:00,28.27,28.36,28.18,28.18,95000.0,15.1562,15.2045,15.108,15.108,95000.0
2005-04-29 10:50:00,28.2,28.27,28.16,28.24,150400.0,15.1187,15.1562,15.0972,15.1401,150400.0
2005-04-29 11:00:00,28.27,28.4,28.24,28.37,122700.0,15.1562,15.2259,15.1401,15.2098,122700.0
2005-04-29 11:10:00,28.38,28.44,28.36,28.42,89400.0,15.2152,15.2474,15.2045,15.2366,89400.0
2005-04-29 11:20:00,28.41,28.42,28.3,28.37,89900.0,15.2313,15.2366,15.1723,15.2098,89900.0
2005-04-29 11:30:00,28.36,28.38,28.32,28.34,73000.0,15.2045,15.2152,15.183,15.1937,73000.0
2005-04-29 11:40:00,28.35,28.38,28.24,28.25,91100.0,15.1991,15.2152,15.1401,15.1455,91100.0
2005-04-29 11:50:00,28.25,28.34,28.24,28.27,52000.0,15.1455,15.1937,15.1401,15.1562,52000.0
2005-04-29 12:00:00,28.28,28.35,28.26,28.26,32500.0,15.1616,15.1991,15.1509,15.1509,32500.0
2005-04-29 12:10:00,28.27,28.3,28.23,28.24,73300.0,15.1562,15.1723,15.1348,15.1401,73300.0
2005-04-29 12:20:00,28.25,28.26,28.21,28.25,60500.0,15.1455,15.1509,15.1241,15.1455,60500.0
2005-04-29 12:30:00,28.25,28.35,28.25,28.35,28500.0,15.1455,15.1991,15.1455,15.1991,28500.0
2005-04-29 12:40:00,28.36,28.37,28.31,28.34,30800.0,15.2045,15.2098,15.1777,15.1937,30800.0
2005-04-29 12:50:00,28.34,28.37,28.32,28.32,28000.0,15.1937,15.2098,15.183,15.183,28000.0
2005-04-29 13:00:00,28.3,28.34,28.28,28.3,28500.0,15.1723,15.1937,15.1616,15.1723,28500.0
2005-04-29 13:10:00,28.29,28.32,28.28,28.29,18100.0,15.1669,15.183,15.1616,15.1669,18100.0
2005-04-29 13:20:00,28.3,28.3,28.28,28.29,23700.0,15.1723,15.1723,15.1616,15.1669,23700.0
2005-04-29 13:30:00,28.29,28.29,28.23,28.29,72100.0,15.1669,15.1669,15.1348,15.1669,72100.0
2005-04-29 13:40:00,28.27,28.3,28.26,28.27,27600.0,15.1562,15.1723,15.1509,15.1562,27600.0
2005-04-29 13:50:00,28.27,28.3,28.27,28.3,26600.0,15.1562,15.1723,15.1562,15.1723,26600.0
2005-04-29 14:00:00,28.3,28.33,28.26,28.3,42600.0,15.1723,15.1884,15.1509,15.1723,42600.0
2005-04-29 14:10:00,28.3,28.3,28.26,28.28,43800.0,15.1723,15.1723,15.1509,15.1616,43800.0
2005-04-29 14:20:00,28.29,28.41,28.28,28.4,95300.0,15.1669,15.2313,15.1616,15.2259,95300.0
2005-04-29 14:30:00,28.4,28.41,28.37,28.38,89400.0,15.2259,15.2313,15.2098,15.2152,89400.0
2005-04-29 14:40:00,28.38,28.39,28.32,28.35,43500.0,15.2152,15.2206,15.183,15.1991,43500.0
2005-04-29 14:50:00,28.35,28.38,28.32,28.33,99000.0,15.1991,15.2152,15.183,15.1884,99000.0
2005-04-29 15:00:00,28.33,28.38,28.28,28.32,77300.0,15.1884,15.2152,15.1616,15.183,77300.0
2005-04-29 15:10:00,28.32,28.35,28.32,28.34,98100.0,15.183,15.1991,15.183,15.1937,98100.0
2005-04-29 15:20:00,28.34,28.41,28.33,28.36,70700.0,15.1937,15.2313,15.1884,15.2045,70700.0
2005-04-29 15:30:00,28.36,28.41,28.35,28.38,86900.0,15.2045,15.2313,15.1991,15.2152,86900.0
2005-04-29 15:40:00,28.38,28.45,28.38,28.45,106800.0,15.2152,15.2527,15.2152,15.2527,106800.0
2005-04-29 15:50:00,28.45,28.48,28.37,28.45,156100.0,15.2527,15.2688,15.2098,15.2527,156100.0
2005-05-02 09:30:00,28.55,28.55,28.41,28.41,35800.0,15.3063,15.3063,15.2313,15.2313,35800.0
2005-05-02 09:40:00,28.43,28.44,28.38,28.42,22100.0,15.242,15.2474,15.2152,15.2366,22100.0
2005-05-02 09:50:00,28.43,28.63,28.4,28.58,93200.0,15.242,15.3492,15.2259,15.3224,93200.0
2005-05-02 10:00:00,28.61,28.65,28.52,28.54,73500.0,15.3385,15.3599,15.2902,15.301,73500.0
2005-05-02 10:10:00,28.53,28.58,28.46,28.5,96500.0,15.2956,15.3224,15.2581,15.2795,96500.0
2005-05-02 10:20:00,28.47,28.52,28.47,28.5,58000.0,15.2634,15.2902,15.2634,15.2795,58000.0
2005-05-02 10:30:00,28.5,28.53,28.45,28.49,84600.0,15.2795,15.2956,15.2527,15.2742,84600.0
2005-05-02 10:40:00,28.49,28.5,28.46,28.48,55200.0,15.2742,15.2795,15.2581,15.2688,55200.0
2005-05-02 10:50:00,28.48,28.48,28.45,28.45,52000.0,15.2688,15.2688,15.2527,15.2527,52000.0
2005-05-02 11:00:00,28.45,28.46,28.4,28.42,23300.0,15.2527,15.2581,15.2259,15.2366,23300.0
2005-05-02 11:10:00,28.43,28.44,28.39,28.4,19100.0,15.242,15.2474,15.2206,15.2259,19100.0
2005-05-02 11:20:00,28.4,28.46,28.38,28.39,15800.0,15.2259,15.2581,15.2152,15.2206,15800.0
2005-05-02 11:30:00,28.4,28.43,28.32,28.32,24100.0,15.2259,15.242,15.183,15.183,24100.0
2005-05-02 11:40:00,28.34,28.36,28.32,28.35,131800.0,15.1937,15.2045,15.183,15.1991,131800.0
2005-05-02 11:50:00,28.36,28.36,28.3,28.35,20000.0,15.2045,15.2045,15.1723,15.1991,20000.0
2005-05-02 12:00:00,28.33,28.35,28.3,28.34,10600.0,15.1884,15.1991,15.1723,15.1937,10600.0
2005-05-02 12:10:00,28.34,28.35,28.34,28.35,19000.0,15.1937,15.1991,15.1937,15.1991,19000.0
2005-05-02 12:20:00,28.35,28.36,28.34,28.35,34100.0,15.1991,15.2045,15.1937,15.1991,34100.0
2005-05-02 12:30:00,28.35,28.35,28.28,28.3,13400.0,15.1991,15.1991,15.1616,15.1723,13400.0
2005-05-02 12:40:00,28.31,28.32,28.27,28.27,24000.0,15.1777,15.183,15.1562,15.1562,24000.0
2005-05-02 12:50:00,28.27,28.31,28.27,28.3,24100.0,15.1562,15.1777,15.1562,15.1723,24100.0
2005-05-02 13:00:00,28.29,28.34,28.29,28.33,24400.0,15.1669,15.1937,15.1669,15.1884,24400.0
2005-05-02 13:10:00,28.34,28.36,28.28,28.3,16500.0,15.1937,15.2045,15.1616,15.1723,16500.0
2005-05-02 13:20:00,28.3,28.33,28.3,28.32,15600.0,15.1723,15.1884,15.1723,15.183,15600.0
2005-05-02 13:30:00,28.31,28.31,28.25,28.29,13800.0,15.1777,15.1777,15.1455,15.1669,13800.0
2005-05-02 13:40:00,28.29,28.31,28.25,28.28,15200.0,15.1669,15.1777,15.1455,15.1616,15200.0
2005-05-02 13:50:00,28.3,28.33,28.28,28.3,15800.0,15.1723,15.1884,15.1616,15.1723,15800.0
2005-05-02 14:00:00,28.31,28.31,28.24,28.29,34700.0,15.1777,15.1777,15.1401,15.1669,34700.0
2005-05-02 14:10:00,28.28,28.34,28.24,28.34,26200.0,15.1616,15.1937,15.1401,15.1937,26200.0
2005-05-02 14:20:00,28.33,28.34,28.28,28.32,16800.0,15.1884,15.1937,15.1616,15.183,16800.0
2005-05-02 14:30:00,28.31,28.35,28.29,28.35,18200.0,15.1777,15.1991,15.1669,15.1991,18200.0
2005-05-02 14:40:00,28.35,28.38,28.31,28.36,31600.0,15.1991,15.2152,15.1777,15.2045,31600.0
2005-05-02 14:50:00,28.37,28.37,28.31,28.35,32500.0,15.2098,15.2098,15.1777,15.1991,32500.0
2005-05-02 15:00:00,28.34,28.39,28.32,28.35,88700.0,15.1937,15.2206,15.183,15.1991,88700.0
2005-05-02 15:10:00,28.34,28.37,28.33,28.35,128600.0,15.1937,15.2098,15.1884,15.1991,128600.0
2005-05-02 15:20:00,28.35,28.41,28.33,28.4,46800.0,15.1991,15.2313,15.1884,15.2259,46800.0
2005-05-02 15:30:00,28.4,28.42,28.37,28.4,43800.0,15.2259,15.2366,15.2098,15.2259,43800.0
2005-05-02 15:40:00,28.4,28.41,28.39,28.4,57600.0,15.2259,15.2313,15.2206,15.2259,57600.0
2005-05-02 15:50:00,28.41,28.45,28.38,28.41,247400.0,15.2313,15.2527,15.2152,15.2313,247400.0
2005-05-03 09:30:00,28.41,28.47,28.36,28.47,35500.0,15.2313,15.2634,15.2045,15.2634,35500.0
2005-05-03 09:40:00,28.47,28.49,28.33,28.37,33600.0,15.2634,15.2742,15.1884,15.2098,33600.0
2005-05-03 09:50:00,28.37,28.49,28.3,28.45,38700.0,15.2098,15.2742,15.1723,15.2527,38700.0
2005-05-03 10:00:00,28.5,28.56,28.44,28.44,28700.0,15.2795,15.3117,15.2474,15.2474,28700.0
2005-05-03 10:10:00,28.44,28.47,28.41,28.44,25100.0,15.2474,15.2634,15.2313,15.2474,25100.0
2005-05-03 10:20:00,28.44,28.51,28.42,28.43,73200.0,15.2474,15.2849,15.2366,15.242,73200.0
2005-05-03 10:30:00,28.44,28.56,28.41,28.55,50800.0,15.2474,15.3117,15.2313,15.3063,50800.0
2005-05-03 10:40:00,28.55,28.63,28.55,28.62,59400.0,15.3063,15.3492,15.3063,15.3439,59400.0
2005-05-03 10:50:00,28.61,28.64,28.58,28.62,41900.0,15.3385,15.3546,15.3224,15.3439,41900.0
2005-05-03 11:00:00,28.64,28.7,28.62,28.69,48200.0,15.3546,15.3868,15.3439,15.3814,48200.0
2005-05-03 11:10:00,28.69,28.72,28.65,28.71,38600.0,15.3814,15.3975,15.3599,15.3921,38600.0
2005-05-03 11:20:00,28.71,28.75,28.69,28.72,54400.0,15.3921,15.4136,15.3814,15.3975,54400.0
2005-05-03 11:30:00,28.71,28.74,28.68,28.69,68100.0,15.3921,15.4082,15.376,15.3814,68100.0
2005-05-03 11:40:00,28.69,28.7,28.64,28.64,78200.0,15.3814,15.3868,15.3546,15.3546,78200.0
2005-05-03 11:50:00,28.62,28.66,28.61,28.64,44000.0,15.3439,15.3653,15.3385,15.3546,44000.0
2005-05-03 12:00:00,28.64,28.66,28.59,28.6,31500.0,15.3546,15.3653,15.3278,15.3331,31500.0
2005-05-03 12:10:00,28.59,28.61,28.53,28.55,20200.0,15.3278,15.3385,15.2956,15.3063,20200.0
2005-05-03 12:20:00,28.55,28.58,28.53,28.56,18200.0,15.3063,15.3224,15.2956,15.3117,18200.0
2005-05-03 12:30:00,28.56,28.56,28.5,28.51,19400.0,15.3117,15.3117,15.2795,15.2849,19400.0
2005-05-03 12:40:00,28.5,28.59,28.5,28.58,24500.0,15.2795,15.3278,15.2795,15.3224,24500.0
2005-05-03 12:50:00,28.58,28.6,28.57,28.6,30600.0,15.3224,15.3331,15.3171,15.3331,30600.0
2005-05-03 13:00:00,28.61,28.62,28.57,28.61,35600.0,15.3385,15.3439,15.3171,15.3385,35600.0
2005-05-03 13:10:00,28.6,28.66,28.6,28.64,36700.0,15.3331,15.3653,15.3331,15.3546,36700.0
2005-05-03 13:20:00,28.63,28.66,28.63,28.64,27700.0,15.3492,15.3653,15.3492,15.3546,27700.0
2005-05-03 13:30:00,28.65,28.68,28.63,28.65,21600.0,15.3599,15.376,15.3492,15.3599,21600.0
2005-05-03 13:40:00,28.65,28.66,28.64,28.65,13400.0,15.3599,15.3653,15.3546,15.3599,13400.0
2005-05-03 13:50:00,28.65,28.73,28.65,28.69,22000.0,15.3599,15.4028,15.3599,15.3814,22000.0
2005-05-03 14:00:00,28.7,28.72,28.68,28.72,22400.0,15.3868,15.3975,15.376,15.3975,22400.0
2005-05-03 14:10:00,28.72,28.75,28.53,28.55,68700.0,15.3975,15.4136,15.2956,15.3063,68700.0
2005-05-03 14:20:00,28.53,28.75,28.52,28.68,46500.0,15.2956,15.4136,15.2902,15.376,46500.0
2005-05-03 14:30:00,28.7,29.03,28.7,28.94,105800.0,15.3868,15.5637,15.3868,15.5154,105800.0
2005-05-03 14:40:00,28.93,29.04,28.91,28.97,56800.0,15.5101,15.569,15.4993,15.5315,56800.0
2005-05-03 14:50:00,28.97,29.05,28.89,28.98,57700.0,15.5315,15.5744,15.4886,15.5369,57700.0
2005-05-03 15:00:00,28.99,29.01,28.72,28.82,101800.0,15.5422,15.553,15.3975,15.4511,101800.0
2005-05-03 15:10:00,28.81,28.83,28.75,28.75,81500.0,15.4457,15.4564,15.4136,15.4136,81500.0
2005-05-03 15:20:00,28.75,28.82,28.74,28.8,73600.0,15.4136,15.4511,15.4082,15.4404,73600.0
2005-05-03 15:30:00,28.77,28.79,28.71,28.75,72700.0,15.4243,15.435,15.3921,15.4136,72700.0
2005-05-03 15:40:00,28.74,28.81,28.72,28.79,99300.0,15.4082,15.4457,15.3975,15.435,99300.0
2005-05-03 15:50:00,28.78,28.82,28.72,28.79,139600.0,15.4296,15.4511,15.3975,15.435,139600.0
2005-05-04 09:30:00,28.8,28.94,28.7,28.93,68700.0,15.4404,15.5154,15.3868,15.5101,68700.0
2005-05-04 09:40:00,28.94,28.99,28.75,28.87,87100.0,15.5154,15.5422,15.4136,15.4779,87100.0
2005-05-04 09:50:00,28.89,29.09,28.87,29.04,139600.0,15.4886,15.5958,15.4779,15.569,139600.0
2005-05-04 10:00:00,29.04,29.11,28.96,29.0,95300.0,15.569,15.6066,15.5261,15.5476,95300.0
2005-05-04 10:10:00,29.0,29.01,28.92,28.98,64800.0,15.5476,15.553,15.5047,15.5369,64800.0
2005-05-04 10:20:00,28.96,29.18,28.95,29.07,58900.0,15.5261,15.6441,15.5208,15.5851,58900.0
2005-05-04 10:30:00,29.06,29.14,29.05,29.1,71100.0,15.5798,15.6226,15.5744,15.6012,71100.0
2005-05-04 10:40:00,29.1,29.11,29.02,29.06,45300.0,15.6012,15.6066,15.5583,15.5798,45300.0
2005-05-04 10:50:00,29.06,29.06,29.01,29.03,38700.0,15.5798,15.5798,15.553,15.5637,38700.0
2005-05-04 11:00:00,29.03,29.07,29.0,29.03,20600.0,15.5637,15.5851,15.5476,15.5637,20600.0
2005-05-04 11:10:00,29.02,29.06,29.0,29.05,45200.0,15.5583,15.5798,15.5476,15.5744,45200.0
2005-05-04 11:20:00,29.04,29.06,29.0,29.02,98700.0,15.569,15.5798,15.5476,15.5583,98700.0
2005-05-04 11:30:00,29.03,29.03,29.02,29.03,36200.0,15.5637,15.5637,15.5583,15.5637,36200.0
2005-05-04 11:40:00,29.03,29.08,29.02,29.07,39900.0,15.5637,15.5905,15.5583,15.5851,39900.0
2005-05-04 11:50:00,29.08,29.08,29.05,29.05,43800.0,15.5905,15.5905,15.5744,15.5744,43800.0
2005-05-04 12:00:00,29.05,29.06,29.0,29.01,48200.0,15.5744,15.5798,15.5476,15.553,48200.0
2005-05-04 12:10:00,29.0,29.01,28.93,29.0,93000.0,15.5476,15.553,15.5101,15.5476,93000.0
2005-05-04 12:20:00,29.01,29.02,29.0,29.01,30800.0,15.553,15.5583,15.5476,15.553,30800.0
2005-05-04 12:30:00,29.01,29.06,29.01,29.03,20100.0,15.553,15.5798,15.553,15.5637,20100.0
2005-05-04 12:40:00,29.03,29.04,29.0,29.01,15700.0,15.5637,15.569,15.5476,15.553,15700.0
2005-05-04 12:50:00,29.01,29.04,29.0,29.04,13300.0,15.553,15.569,15.5476,15.569,13300.0
2005-05-04 13:00:00,29.02,29.02,29.0,29.01,22000.0,15.5583,15.5583,15.5476,15.553,22000.0
2005-05-04 13:10:00,29.01,29.01,29.0,29.01,24500.0,15.553,15.553,15.5476,15.553,24500.0
2005-05-04 13:20:00,29.0,29.04,29.0,29.04,22200.0,15.5476,15.569,15.5476,15.569,22200.0
2005-05-04 13:30:00,29.02,29.03,29.0,29.01,34600.0,15.5583,15.5637,15.5476,15.553,34600.0
2005-05-04 13:40:00,29.0,29.08,29.0,29.08,16400.0,15.5476,15.5905,15.5476,15.5905,16400.0
2005-05-04 13:50:00,29.06,29.12,29.05,29.08,25700.0,15.5798,15.6119,15.5744,15.5905,25700.0
2005-05-04 14:00:00,29.09,29.15,29.08,29.1,15100.0,15.5958,15.628,15.5905,15.6012,15100.0
2005-05-04 14:10:00,29.09,29.11,29.09,29.09,10500.0,15.5958,15.6066,15.5958,15.5958,10500.0
2005-05-04 14:20:00,29.11,29.17,29.09,29.1,23800.0,15.6066,15.6387,15.5958,15.6012,23800.0
2005-05-04 14:30:00,29.09,29.09,29.06,29.09,18600.0,15.5958,15.5958,15.5798,15.5958,18600.0
2005-05-04 14:40:00,29.1,29.18,29.1,29.15,54300.0,15.6012,15.6441,15.6012,15.628,54300.0
2005-05-04 14:50:00,29.16,29.21,29.15,29.19,76500.0,15.6334,15.6602,15.628,15.6495,76500.0
2005-05-04 15:00:00,29.2,29.27,29.18,29.2,35900.0,15.6548,15.6923,15.6441,15.6548,35900.0
2005-05-04 15:10:00,29.21,29.26,29.2,29.23,37400.0,15.6602,15.687,15.6548,15.6709,37400.0
2005-05-04 15:20:00,29.23,29.34,29.22,29.33,63800.0,15.6709,15.7299,15.6655,15.7245,63800.0
2005-05-04 15:30:00,29.33,29.45,29.3,29.38,171500.0,15.7245,15.7888,15.7084,15.7513,171500.0
2005-05-04 15:40:00,29.39,29.41,29.35,29.37,54100.0,15.7567,15.7674,15.7352,15.746,54100.0
2005-05-04 15:50:00,29.37,29.38,29.31,29.33,137500.0,15.746,15.7513,15.7138,15.7245,137500.0
2005-05-05 09:30:00,29.4,29.4,29.27,29.31,64300.0,15.762,15.762,15.6923,15.7138,64300.0
2005-05-05 09:40:00,29.31,29.32,29.26,29.31,34500.0,15.7138,15.7191,15.687,15.7138,34500.0
2005-05-05 09:50:00,29.32,29.45,29.31,29.44,166900.0,15.7191,15.7888,15.7138,15.7835,166900.0
2005-05-05 10:00:00,29.43,29.53,29.43,29.5,99400.0,15.7781,15.8317,15.7781,15.8157,99400.0
2005-05-05 10:10:00,29.51,29.55,29.47,29.48,66600.0,15.821,15.8425,15.7996,15.8049,66600.0
2005-05-05 10:20:00,29.48,29.49,29.47,29.48,69500.0,15.8049,15.8103,15.7996,15.8049,69500.0
2005-05-05 10:30:00,29.48,29.49,29.44,29.49,58700.0,15.8049,15.8103,15.7835,15.8103,58700.0
2005-05-05 10:40:00,29.49,29.52,29.47,29.48,70500.0,15.8103,15.8264,15.7996,15.8049,70500.0
2005-05-05 10:50:00,29.47,29.5,29.47,29.49,29100.0,15.7996,15.8157,15.7996,15.8103,29100.0
2005-05-05 11:00:00,29.5,29.5,29.45,29.46,64300.0,15.8157,15.8157,15.7888,15.7942,64300.0
2005-05-05 11:10:00,29.46,29.47,29.36,29.38,67700.0,15.7942,15.7996,15.7406,15.7513,67700.0
2005-05-05 11:20:00,29.39,29.47,29.39,29.44,50700.0,15.7567,15.7996,15.7567,15.7835,50700.0
2005-05-05 11:30:00,29.44,29.5,29.44,29.49,92700.0,15.7835,15.8157,15.7835,15.8103,92700.0
2005-05-05 11:40:00,29.49,29.5,29.49,29.5,92500.0,15.8103,15.8157,15.8103,15.8157,92500.0
2005-05-05 11:50:00,29.49,29.5,29.48,29.49,29000.0,15.8103,15.8157,15.8049,15.8103,29000.0
2005-05-05 12:00:00,29.48,29.49,29.46,29.46,25000.0,15.8049,15.8103,15.7942,15.7942,25000.0
2005-05-05 12:10:00,29.46,29.47,29.45,29.45,31800.0,15.7942,15.7996,15.7888,15.7888,31800.0
2005-05-05 12:20:00,29.46,29.48,29.45,29.47,22100.0,15.7942,15.8049,15.7888,15.7996,22100.0
2005-05-05 12:30:00,29.47,29.49,29.45,29.46,66800.0,15.7996,15.8103,15.7888,15.7942,66800.0
2005-05-05 12:40:00,29.46,29.5,29.35,29.36,112000.0,15.7942,15.8157,15.7352,15.7406,112000.0
2005-05-05 12:50:00,29.36,29.46,29.35,29.35,67900.0,15.7406,15.7942,15.7352,15.7352,67900.0
2005-05-05 13:00:00,29.35,29.43,29.32,29.4,92800.0,15.7352,15.7781,15.7191,15.762,92800.0
2005-05-05 13:10:00,29.41,29.43,29.35,29.36,32600.0,15.7674,15.7781,15.7352,15.7406,32600.0
2005-05-05 13:20:00,29.35,29.39,29.34,29.36,81100.0,15.7352,15.7567,15.7299,15.7406,81100.0
2005-05-05 13:30:00,29.36,29.46,29.35,29.41,29800.0,15.7406,15.7942,15.7352,15.7674,29800.0
2005-05-05 13:40:00,29.42,29.45,29.4,29.44,48000.0,15.7728,15.7888,15.762,15.7835,48000.0
2005-05-05 13:50:00,29.45,29.47,29.42,29.46,48700.0,15.7888,15.7996,15.7728,15.7942,48700.0
2005-05-05 14:00:00,29.46,29.46,29.39,29.41,37500.0,15.7942,15.7942,15.7567,15.7674,37500.0
2005-05-05 14:10:00,29.41,29.43,29.4,29.42,48200.0,15.7674,15.7781,15.762,15.7728,48200.0
2005-05-05 14:20:00,29.43,29.45,29.4,29.4,57600.0,15.7781,15.7888,15.762,15.762,57600.0
2005-05-05 14:30:00,29.41,29.42,29.4,29.41,55300.0,15.7674,15.7728,15.762,15.7674,55300.0
2005-05-05 14:40:00,29.4,29.44,29.35,29.37,51300.0,15.762,15.7835,15.7352,15.746,51300.0
2005-05-05 14:50:00,29.38,29.38,29.34,29.35,32500.0,15.7513,15.7513,15.7299,15.7352,32500.0
2005-05-05 15:00:00,29.35,29.37,29.31,29.36,75900.0,15.7352,15.746,15.7138,15.7406,75900.0
2005-05-05 15:10:00,29.36,29.4,29.3,29.31,70800.0,15.7406,15.762,15.7084,15.7138,70800.0
2005-05-05 15:20:00,29.3,29.31,29.24,29.25,73400.0,15.7084,15.7138,15.6763,15.6816,73400.0
2005-05-05 15:30:00,29.26,29.37,29.24,29.31,67600.0,15.687,15.746,15.6763,15.7138,67600.0
2005-05-05 15:40:00,29.31,29.33,29.25,29.27,60100.0,15.7138,15.7245,15.6816,15.6923,60100.0
2005-05-05 15:50:00,29.26,29.3,29.24,29.26,81700.0,15.687,15.7084,15.6763,15.687,81700.0
2005-05-06 09:30:00,29.42,29.48,29.32,29.38,62300.0,15.7728,15.8049,15.7191,15.7513,62300.0
2005-05-06 09:40:00,29.36,29.42,29.31,29.39,27900.0,15.7406,15.7728,15.7138,15.7567,27900.0
2005-05-06 09:50:00,29.39,29.42,29.28,29.4,74400.0,15.7567,15.7728,15.6977,15.762,74400.0
2005-05-06 10:00:00,29.4,29.5,29.36,29.37,62200.0,15.762,15.8157,15.7406,15.746,62200.0
2005-05-06 10:10:00,29.38,29.45,29.33,29.37,36700.0,15.7513,15.7888,15.7245,15.746,36700.0
2005-05-06 10:20:00,29.39,29.45,29.37,29.39,35400.0,15.7567,15.7888,15.746,15.7567,35400.0
2005-05-06 10:30:00,29.4,29.49,29.38,29.4,33200.0,15.762,15.8103,15.7513,15.762,33200.0
2005-05-06 10:40:00,29.43,29.43,29.27,29.31,25800.0,15.7781,15.7781,15.6923,15.7138,25800.0
2005-05-06 10:50:00,29.27,29.35,29.26,29.33,19400.0,15.6923,15.7352,15.687,15.7245,19400.0
2005-05-06 11:00:00,29.34,29.35,29.32,29.34,20900.0,15.7299,15.7352,15.7191,15.7299,20900.0
2005-05-06 11:10:00,29.34,29.37,29.28,29.37,32200.0,15.7299,15.746,15.6977,15.746,32200.0
2005-05-06 11:20:00,29.38,29.41,29.34,29.34,24300.0,15.7513,15.7674,15.7299,15.7299,24300.0
2005-05-06 11:30:00,29.33,29.38,29.29,29.35,17700.0,15.7245,15.7513,15.7031,15.7352,17700.0
2005-05-06 11:40:00,29.36,29.36,29.28,29.3,19100.0,15.7406,15.7406,15.6977,15.7084,19100.0
2005-05-06 11:50:00,29.3,29.32,29.21,29.27,20100.0,15.7084,15.7191,15.6602,15.6923,20100.0
2005-05-06 12:00:00,29.28,29.29,29.2,29.23,27300.0,15.6977,15.7031,15.6548,15.6709,27300.0
2005-05-06 12:10:00,29.23,29.25,29.2,29.22,15800.0,15.6709,15.6816,15.6548,15.6655,15800.0
2005-05-06 12:20:00,29.22,29.27,29.2,29.27,22400.0,15.6655,15.6923,15.6548,15.6923,22400.0
2005-05-06 12:30:00,29.27,29.28,29.15,29.15,32000.0,15.6923,15.6977,15.628,15.628,32000.0
2005-05-06 12:40:00,29.15,29.19,29.13,29.19,26000.0,15.628,15.6495,15.6173,15.6495,26000.0
2005-05-06 12:50:00,29.2,29.22,29.16,29.16,31100.0,15.6548,15.6655,15.6334,15.6334,31100.0
2005-05-06 13:00:00,29.16,29.21,29.15,29.2,12300.0,15.6334,15.6602,15.628,15.6548,12300.0
2005-05-06 13:10:00,29.2,29.22,29.19,29.22,8800.0,15.6548,15.6655,15.6495,15.6655,8800.0
2005-05-06 13:20:00,29.22,29.25,29.21,29.22,28700.0,15.6655,15.6816,15.6602,15.6655,28700.0
2005-05-06 13:30:00,29.22,29.24,29.2,29.24,55400.0,15.6655,15.6763,15.6548,15.6763,55400.0
2005-05-06 13:40:00,29.23,29.23,29.21,29.22,6900.0,15.6709,15.6709,15.6602,15.6655,6900.0
2005-05-06 13:50:00,29.22,29.23,29.18,29.19,8700.0,15.6655,15.6709,15.6441,15.6495,8700.0
2005-05-06 14:00:00,29.19,29.32,29.18,29.27,93600.0,15.6495,15.7191,15.6441,15.6923,93600.0
2005-05-06 14:10:00,29.27,29.32,29.26,29.31,30600.0,15.6923,15.7191,15.687,15.7138,30600.0
2005-05-06 14:20:00,29.31,29.31,29.25,29.26,33500.0,15.7138,15.7138,15.6816,15.687,33500.0
2005-05-06 14:30:00,29.26,29.27,29.22,29.23,52200.0,15.687,15.6923,15.6655,15.6709,52200.0
2005-05-06 14:40:00,29.23,29.29,29.23,29.28,111500.0,15.6709,15.7031,15.6709,15.6977,111500.0
2005-05-06 14:50:00,29.27,29.28,29.23,29.26,164300.0,15.6923,15.6977,15.6709,15.687,164300.0
2005-05-06 15:00:00,29.25,29.32,29.2,29.22,22100.0,15.6816,15.7191,15.6548,15.6655,22100.0
2005-05-06 15:10:00,29.22,29.26,29.22,29.26,23400.0,15.6655,15.687,15.6655,15.687,23400.0
2005-05-06 15:20:00,29.25,29.26,29.22,29.24,34300.0,15.6816,15.687,15.6655,15.6763,34300.0
2005-05-06 15:30:00,29.24,29.26,29.21,29.25,32600.0,15.6763,15.687,15.6602,15.6816,32600.0
2005-05-06 15:40:00,29.23,29.27,29.21,29.25,37900.0,15.6709,15.6923,15.6602,15.6816,37900.0
2005-05-06 15:50:00,29.24,29.26,29.13,29.17,94700.0,15.6763,15.687,15.6173,15.6387,94700.0
2005-05-09 09:30:00,29.14,29.14,29.02,29.1,34300.0,15.6226,15.6226,15.5583,15.6012,34300.0
2005-05-09 09:40:00,29.1,29.15,29.08,29.15,32900.0,15.6012,15.628,15.5905,15.628,32900.0
2005-05-09 09:50:00,29.16,29.2,29.07,29.11,51300.0,15.6334,15.6548,15.5851,15.6066,51300.0
2005-05-09 10:00:00,29.14,29.19,29.03,29.09,46800.0,15.6226,15.6495,15.5637,15.5958,46800.0
2005-05-09 10:10:00,29.1,29.13,29.1,29.1,42500.0,15.6012,15.6173,15.6012,15.6012,42500.0
2005-05-09 10:20:00,29.11,29.14,29.05,29.06,27100.0,15.6066,15.6226,15.5744,15.5798,27100.0
2005-05-09 10:30:00,29.07,29.09,29.06,29.08,22800.0,15.5851,15.5958,15.5798,15.5905,22800.0
2005-05-09 10:40:00,29.07,29.11,29.02,29.1,13100.0,15.5851,15.6066,15.5583,15.6012,13100.0
2005-05-09 10:50:00,29.1,29.11,29.07,29.07,21700.0,15.6012,15.6066,15.5851,15.5851,21700.0
2005-05-09 11:00:00,29.08,29.11,29.08,29.1,13600.0,15.5905,15.6066,15.5905,15.6012,13600.0
2005-05-09 11:10:00,29.1,29.13,29.09,29.09,18300.0,15.6012,15.6173,15.5958,15.5958,18300.0
2005-05-09 11:20:00,29.1,29.11,29.08,29.09,12700.0,15.6012,15.6066,15.5905,15.5958,12700.0
2005-05-09 11:30:00,29.09,29.16,29.09,29.13,35400.0,15.5958,15.6334,15.5958,15.6173,35400.0
2005-05-09 11:40:00,29.13,29.15,29.12,29.12,20600.0,15.6173,15.628,15.6119,15.6119,20600.0
2005-05-09 11:50:00,29.12,29.16,29.11,29.14,29700.0,15.6119,15.6334,15.6066,15.6226,29700.0
2005-05-09 12:00:00,29.14,29.19,29.1,29.16,34300.0,15.6226,15.6495,15.6012,15.6334,34300.0
2005-05-09 12:10:00,29.15,29.2,29.15,29.17,12000.0,15.628,15.6548,15.628,15.6387,12000.0
2005-05-09 12:20:00,29.16,29.18,29.14,29.18,38700.0,15.6334,15.6441,15.6226,15.6441,38700.0
2005-05-09 12:30:00,29.19,29.2,29.16,29.2,39800.0,15.6495,15.6548,15.6334,15.6548,39800.0
2005-05-09 12:40:00,29.19,29.24,29.17,29.24,18900.0,15.6495,15.6763,15.6387,15.6763,18900.0
2005-05-09 12:50:00,29.23,29.24,29.22,29.23,11300.0,15.6709,15.6763,15.6655,15.6709,11300.0
2005-05-09 13:00:00,29.23,29.24,29.19,29.19,25600.0,15.6709,15.6763,15.6495,15.6495,25600.0
2005-05-09 13:10:00,29.19,29.2,29.18,29.19,12200.0,15.6495,15.6548,15.6441,15.6495,12200.0
2005-05-09 13:20:00,29.19,29.2,29.16,29.18,19800.0,15.6495,15.6548,15.6334,15.6441,19800.0
2005-05-09 13:30:00,29.18,29.21,29.18,29.18,14500.0,15.6441,15.6602,15.6441,15.6441,14500.0
2005-05-09 13:40:00,29.19,29.2,29.15,29.19,27800.0,15.6495,15.6548,15.628,15.6495,27800.0
2005-05-09 13:50:00,29.19,29.23,29.18,29.2,31500.0,15.6495,15.6709,15.6441,15.6548,31500.0
2005-05-09 14:00:00,29.19,29.19,29.11,29.15,21300.0,15.6495,15.6495,15.6066,15.628,21300.0
2005-05-09 14:10:00,29.15,29.2,29.15,29.18,20200.0,15.628,15.6548,15.628,15.6441,20200.0
2005-05-09 14:20:00,29.18,29.18,29.15,29.16,25100.0,15.6441,15.6441,15.628,15.6334,25100.0
2005-05-09 14:30:00,29.16,29.18,29.14,29.17,21200.0,15.6334,15.6441,15.6226,15.6387,21200.0
2005-05-09 14:40:00,29.18,29.19,29.17,29.18,22800.0,15.6441,15.6495,15.6387,15.6441,22800.0
2005-05-09 14:50:00,29.18,29.25,29.18,29.22,23600.0,15.6441,15.6816,15.6441,15.6655,23600.0
2005-05-09 15:00:00,29.22,29.22,29.19,29.19,18900.0,15.6655,15.6655,15.6495,15.6495,18900.0
2005-05-09 15:10:00,29.19,29.2,29.19,29.19,11200.0,15.6495,15.6548,15.6495,15.6495,11200.0
2005-05-09 15:20:00,29.19,29.2,29.18,29.19,43600.0,15.6495,15.6548,15.6441,15.6495,43600.0
2005-05-09 15:30:00,29.19,29.2,29.19,29.2,34900.0,15.6495,15.6548,15.6495,15.6548,34900.0
2005-05-09 15:40:00,29.2,29.24,29.2,29.21,49600.0,15.6548,15.6763,15.6548,15.6602,49600.0
2005-05-09 15:50:00,29.21,29.25,29.2,29.25,48500.0,15.6602,15.6816,15.6548,15.6816,48500.0
2005-05-10 09:30:00,29.06,29.18,29.02,29.18,54200.0,15.5798,15.6441,15.5583,15.6441,54200.0
2005-05-10 09:40:00,29.18,29.19,29.06,29.09,82500.0,15.6441,15.6495,15.5798,15.5958,82500.0
2005-05-10 09:50:00,29.1,29.13,29.06,29.1,29000.0,15.6012,15.6173,15.5798,15.6012,29000.0
2005-05-10 10:00:00,29.1,29.13,29.07,29.08,29500.0,15.6012,15.6173,15.5851,15.5905,29500.0
2005-05-10 10:10:00,29.09,29.11,29.04,29.06,22800.0,15.5958,15.6066,15.569,15.5798,22800.0
2005-05-10 10:20:00,29.06,29.12,29.03,29.12,57100.0,15.5798,15.6119,15.5637,15.6119,57100.0
2005-05-10 10:30:00,29.12,29.17,29.04,29.06,30700.0,15.6119,15.6387,15.569,15.5798,30700.0
2005-05-10 10:40:00,29.05,29.08,29.0,29.07,44600.0,15.5744,15.5905,15.5476,15.5851,44600.0
2005-05-10 10:50:00,29.07,29.08,29.03,29.05,29800.0,15.5851,15.5905,15.5637,15.5744,29800.0
2005-05-10 11:00:00,29.05,29.08,29.04,29.06,12400.0,15.5744,15.5905,15.569,15.5798,12400.0
2005-05-10 11:10:00,29.06,29.09,29.06,29.08,17200.0,15.5798,15.5958,15.5798,15.5905,17200.0
2005-05-10 11:20:00,29.09,29.09,29.07,29.07,14000.0,15.5958,15.5958,15.5851,15.5851,14000.0
2005-05-10 11:30:00,29.07,29.09,29.07,29.08,9900.0,15.5851,15.5958,15.5851,15.5905,9900.0
2005-05-10 11:40:00,29.09,29.09,29.03,29.04,15600.0,15.5958,15.5958,15.5637,15.569,15600.0
2005-05-10 11:50:00,29.04,29.05,29.01,29.05,27700.0,15.569,15.5744,15.553,15.5744,27700.0
2005-05-10 12:00:00,29.05,29.09,29.05,29.08,12200.0,15.5744,15.5958,15.5744,15.5905,12200.0
2005-05-10 12:10:00,29.09,29.09,29.05,29.07,19800.0,15.5958,15.5958,15.5744,15.5851,19800.0
2005-05-10 12:20:00,29.09,29.09,29.05,29.09,20000.0,15.5958,15.5958,15.5744,15.5958,20000.0
2005-05-10 12:30:00,29.1,29.1,29.07,29.09,12200.0,15.6012,15.6012,15.5851,15.5958,12200.0
2005-05-10 12:40:00,29.1,29.14,29.06,29.14,23500.0,15.6012,15.6226,15.5798,15.6226,23500.0
2005-05-10 12:50:00,29.15,29.19,29.14,29.16,14800.0,15.628,15.6495,15.6226,15.6334,14800.0
2005-05-10 13:00:00,29.17,29.17,29.07,29.09,13300.0,15.6387,15.6387,15.5851,15.5958,13300.0
2005-05-10 13:10:00,29.09,29.1,29.08,29.1,11100.0,15.5958,15.6012,15.5905,15.6012,11100.0
2005-05-10 13:20:00,29.1,29.12,29.09,29.12,86900.0,15.6012,15.6119,15.5958,15.6119,86900.0
2005-05-10 13:30:00,29.12,29.17,29.07,29.08,34700.0,15.6119,15.6387,15.5851,15.5905,34700.0
2005-05-10 13:40:00,29.09,29.09,29.07,29.09,13300.0,15.5958,15.5958,15.5851,15.5958,13300.0
2005-05-10 13:50:00,29.09,29.12,29.08,29.09,116800.0,15.5958,15.6119,15.5905,15.5958,116800.0
2005-05-10 14:00:00,29.09,29.09,29.01,29.08,41100.0,15.5958,15.5958,15.553,15.5905,41100.0
2005-05-10 14:10:00,29.08,29.1,29.07,29.1,49200.0,15.5905,15.6012,15.5851,15.6012,49200.0
2005-05-10 14:20:00,29.09,29.1,29.08,29.1,20100.0,15.5958,15.6012,15.5905,15.6012,20100.0
2005-05-10 14:30:00,29.1,29.1,29.0,29.02,49300.0,15.6012,15.6012,15.5476,15.5583,49300.0
2005-05-10 14:40:00,29.02,29.05,28.98,29.02,41400.0,15.5583,15.5744,15.5369,15.5583,41400.0
2005-05-10 14:50:00,29.02,29.05,29.01,29.03,28700.0,15.5583,15.5744,15.553,15.5637,28700.0
2005-05-10 15:00:00,29.03,29.03,28.97,29.01,47900.0,15.5637,15.5637,15.5315,15.553,47900.0
2005-05-10 15:10:00,29.01,29.05,29.01,29.05,32100.0,15.553,15.5744,15.553,15.5744,32100.0
2005-05-10 15:20:00,29.05,29.08,29.04,29.07,40200.0,15.5744,15.5905,15.569,15.5851,40200.0
2005-05-10 15:30:00,29.08,29.08,29.0,29.06,41600.0,15.5905,15.5905,15.5476,15.5798,41600.0
2005-05-10 15:40:00,29.06,29.1,29.05,29.09,49400.0,15.5798,15.6012,15.5744,15.5958,49400.0
2005-05-10 15:50:00,29.09,29.1,29.06,29.08,76400.0,15.5958,15.6012,15.5798,15.5905,76400.0
2005-05-11 09:30:00,29.07,29.18,29.05,29.08,49500.0,15.5851,15.6441,15.5744,15.5905,49500.0
2005-05-11 09:40:00,29.08,29.11,29.04,29.1,45400.0,15.5905,15.6066,15.569,15.6012,45400.0
2005-05-11 09:50:00,29.1,29.14,29.09,29.13,66300.0,15.6012,15.6226,15.5958,15.6173,66300.0
2005-05-11 10:00:00,29.12,29.14,29.09,29.11,30400.0,15.6119,15.6226,15.5958,15.6066,30400.0
2005-05-11 10:10:00,29.11,29.11,29.08,29.1,48600.0,15.6066,15.6066,15.5905,15.6012,48600.0
2005-05-11 10:20:00,29.11,29.13,29.1,29.11,20100.0,15.6066,15.6173,15.6012,15.6066,20100.0
2005-05-11 10:30:00,29.12,29.15,29.07,29.13,47900.0,15.6119,15.628,15.5851,15.6173,47900.0
2005-05-11 10:40:00,29.13,29.17,29.09,29.09,24800.0,15.6173,15.6387,15.5958,15.5958,24800.0
2005-05-11 10:50:00,29.1,29.12,29.03,29.07,47200.0,15.6012,15.6119,15.5637,15.5851,47200.0
2005-05-11 11:00:00,29.07,29.07,29.0,29.05,29200.0,15.5851,15.5851,15.5476,15.5744,29200.0
2005-05-11 11:10:00,29.05,29.08,29.03,29.06,10700.0,15.5744,15.5905,15.5637,15.5798,10700.0
2005-05-11 11:20:00,29.07,29.09,29.05,29.06,10600.0,15.5851,15.5958,15.5744,15.5798,10600.0
2005-05-11 11:30:00,29.07,29.17,29.06,29.16,51500.0,15.5851,15.6387,15.5798,15.6334,51500.0
2005-05-11 11:40:00,29.14,29.14,29.07,29.07,29200.0,15.6226,15.6226,15.5851,15.5851,29200.0
2005-05-11 11:50:00,29.08,29.08,29.06,29.08,5500.0,15.5905,15.5905,15.5798,15.5905,5500.0
2005-05-11 12:00:00,29.08,29.1,28.93,29.06,30900.0,15.5905,15.6012,15.5101,15.5798,30900.0
2005-05-11 12:10:00,29.05,29.12,28.99,29.05,25800.0,15.5744,15.6119,15.5422,15.5744,25800.0
2005-05-11 12:20:00,29.06,29.11,29.06,29.11,18800.0,15.5798,15.6066,15.5798,15.6066,18800.0
2005-05-11 12:30:00,29.09,29.11,29.07,29.07,6000.0,15.5958,15.6066,15.5851,15.5851,6000.0
2005-05-11 12:40:00,29.08,29.1,29.07,29.1,5900.0,15.5905,15.6012,15.5851,15.6012,5900.0
2005-05-11 12:50:00,29.08,29.11,29.08,29.11,8300.0,15.5905,15.6066,15.5905,15.6066,8300.0
2005-05-11 13:00:00,29.11,29.15,29.1,29.15,44500.0,15.6066,15.628,15.6012,15.628,44500.0
2005-05-11 13:10:00,29.15,29.21,29.11,29.11,27800.0,15.628,15.6602,15.6066,15.6066,27800.0
2005-05-11 13:20:00,29.1,29.1,29.06,29.09,31600.0,15.6012,15.6012,15.5798,15.5958,31600.0
2005-05-11 13:30:00,29.09,29.1,29.07,29.1,16600.0,15.5958,15.6012,15.5851,15.6012,16600.0
2005-05-11 13:40:00,29.1,29.1,29.04,29.07,10800.0,15.6012,15.6012,15.569,15.5851,10800.0
2005-05-11 13:50:00,29.08,29.1,29.08,29.09,11200.0,15.5905,15.6012,15.5905,15.5958,11200.0
2005-05-11 14:00:00,29.1,29.14,29.09,29.14,29000.0,15.6012,15.6226,15.5958,15.6226,29000.0
2005-05-11 14:10:00,29.13,29.15,29.11,29.12,161500.0,15.6173,15.628,15.6066,15.6119,161500.0
2005-05-11 14:20:00,29.12,29.12,29.1,29.12,43200.0,15.6119,15.6119,15.6012,15.6119,43200.0
2005-05-11 14:30:00,29.12,29.14,29.11,29.13,23400.0,15.6119,15.6226,15.6066,15.6173,23400.0
2005-05-11 14:40:00,29.13,29.17,29.12,29.16,33200.0,15.6173,15.6387,15.6119,15.6334,33200.0
2005-05-11 14:50:00,29.17,29.18,29.13,29.15,18400.0,15.6387,15.6441,15.6173,15.628,18400.0
2005-05-11 15:00:00,29.15,29.19,29.14,29.18,34600.0,15.628,15.6495,15.6226,15.6441,34600.0
2005-05-11 15:10:00,29.18,29.18,29.11,29.14,57300.0,15.6441,15.6441,15.6066,15.6226,57300.0
2005-05-11 15:20:00,29.13,29.18,29.12,29.18,37100.0,15.6173,15.6441,15.6119,15.6441,37100.0
2005-05-11 15:30:00,29.18,29.23,29.15,29.19,31000.0,15.6441,15.6709,15.628,15.6495,31000.0
2005-05-11 15:40:00,29.19,29.23,29.17,29.22,24800.0,15.6495,15.6709,15.6387,15.6655,24800.0
2005-05-11 15:50:00,29.24,29.25,29.2,29.21,52900.0,15.6763,15.6816,15.6548,15.6602,52900.0
2005-05-12 09:30:00,29.3,29.38,29.28,29.35,32500.0,15.7084,15.7513,15.6977,15.7352,32500.0
2005-05-12 09:40:00,29.35,29.36,29.25,29.32,21400.0,15.7352,15.7406,15.6816,15.7191,21400.0
2005-05-12 09:50:00,29.32,29.32,29.2,29.29,28000.0,15.7191,15.7191,15.6548,15.7031,28000.0
2005-05-12 10:00:00,29.29,29.35,29.27,29.34,17800.0,15.7031,15.7352,15.6923,15.7299,17800.0
2005-05-12 10:10:00,29.34,29.4,29.34,29.35,31900.0,15.7299,15.762,15.7299,15.7352,31900.0
2005-05-12 10:20:00,29.35,29.35,29.22,29.25,36200.0,15.7352,15.7352,15.6655,15.6816,36200.0
2005-05-12 10:30:00,29.24,29.34,29.2,29.29,19500.0,15.6763,15.7299,15.6548,15.7031,19500.0
2005-05-12 10:40:00,29.27,29.29,29.12,29.12,18200.0,15.6923,15.7031,15.6119,15.6119,18200.0
2005-05-12 10:50:00,29.12,29.2,29.1,29.19,46500.0,15.6119,15.6548,15.6012,15.6495,46500.0
2005-05-12 11:00:00,29.19,29.23,29.1,29.15,24600.0,15.6495,15.6709,15.6012,15.628,24600.0
2005-05-12 11:10:00,29.14,29.18,29.11,29.14,14800.0,15.6226,15.6441,15.6066,15.6226,14800.0
2005-05-12 11:20:00,29.17,29.24,29.15,29.17,21500.0,15.6387,15.6763,15.628,15.6387,21500.0
2005-05-12 11:30:00,29.17,29.2,29.16,29.17,17200.0,15.6387,15.6548,15.6334,15.6387,17200.0
2005-05-12 11:40:00,29.17,29.21,29.15,29.2,12100.0,15.6387,15.6602,15.628,15.6548,12100.0
2005-05-12 11:50:00,29.19,29.3,29.15,29.29,27000.0,15.6495,15.7084,15.628,15.7031,27000.0
2005-05-12 12:00:00,29.29,29.32,29.15,29.21,33300.0,15.7031,15.7191,15.628,15.6602,33300.0
2005-05-12 12:10:00,29.2,29.2,29.12,29.14,11800.0,15.6548,15.6548,15.6119,15.6226,11800.0
2005-05-12 12:20:00,29.13,29.22,29.13,29.19,20100.0,15.6173,15.6655,15.6173,15.6495,20100.0
2005-05-12 12:30:00,29.18,29.18,29.06,29.06,29400.0,15.6441,15.6441,15.5798,15.5798,29400.0
2005-05-12 12:40:00,29.06,29.07,29.01,29.01,27400.0,15.5798,15.5851,15.553,15.553,27400.0
2005-05-12 12:50:00,29.01,29.07,28.99,29.07,15500.0,15.553,15.5851,15.5422,15.5851,15500.0
2005-05-12 13:00:00,29.06,29.07,29.04,29.06,27200.0,15.5798,15.5851,15.569,15.5798,27200.0
2005-05-12 13:10:00,29.05,29.15,29.05,29.13,57800.0,15.5744,15.628,15.5744,15.6173,57800.0
2005-05-12 13:20:00,29.11,29.12,29.1,29.11,18100.0,15.6066,15.6119,15.6012,15.6066,18100.0
2005-05-12 13:30:00,29.1,29.12,29.07,29.11,25200.0,15.6012,15.6119,15.5851,15.6066,25200.0
2005-05-12 13:40:00,29.09,29.1,29.07,29.09,56300.0,15.5958,15.6012,15.5851,15.5958,56300.0
2005-05-12 13:50:00,29.09,29.09,29.05,29.07,27600.0,15.5958,15.5958,15.5744,15.5851,27600.0
2005-05-12 14:00:00,29.07,29.14,29.07,29.1,22200.0,15.5851,15.6226,15.5851,15.6012,22200.0
2005-05-12 14:10:00,29.1,29.1,29.05,29.05,34900.0,15.6012,15.6012,15.5744,15.5744,34900.0
2005-05-12 14:20:00,29.05,29.06,29.03,29.03,44000.0,15.5744,15.5798,15.5637,15.5637,44000.0
2005-05-12 14:30:00,29.03,29.09,29.0,29.05,83800.0,15.5637,15.5958,15.5476,15.5744,83800.0
2005-05-12 14:40:00,29.05,29.07,29.01,29.05,270900.0,15.5744,15.5851,15.553,15.5744,270900.0
2005-05-12 14:50:00,29.06,29.09,29.04,29.04,14500.0,15.5798,15.5958,15.569,15.569,14500.0
2005-05-12 15:00:00,29.02,29.04,29.02,29.04,12700.0,15.5583,15.569,15.5583,15.569,12700.0
2005-05-12 15:10:00,29.04,29.05,28.94,28.94,424200.0,15.569,15.5744,15.5154,15.5154,424200.0
2005-05-12 15:20:00,28.95,28.95,28.89,28.93,147800.0,15.5208,15.5208,15.4886,15.5101,147800.0
2005-05-12 15:30:00,28.93,28.97,28.9,28.97,33200.0,15.5101,15.5315,15.494,15.5315,33200.0
2005-05-12 15:40:00,28.97,29.03,28.97,29.02,17600.0,15.5315,15.5637,15.5315,15.5583,17600.0
2005-05-12 15:50:00,29.03,29.03,29.0,29.0,33800.0,15.5637,15.5637,15.5476,15.5476,33800.0
2005-05-13 09:30:00,29.15,29.15,28.92,29.1,65200.0,15.628,15.628,15.5047,15.6012,65200.0
2005-05-13 09:40:00,29.07,29.08,28.93,28.97,23700.0,15.5851,15.5905,15.5101,15.5315,23700.0
2005-05-13 09:50:00,28.99,29.06,28.94,29.06,20000.0,15.5422,15.5798,15.5154,15.5798,20000.0
2005-05-13 10:00:00,29.06,29.07,28.97,29.07,24000.0,15.5798,15.5851,15.5315,15.5851,24000.0
2005-05-13 10:10:00,29.07,29.07,28.96,29.0,40000.0,15.5851,15.5851,15.5261,15.5476,40000.0
2005-05-13 10:20:00,28.98,29.04,28.92,28.98,34500.0,15.5369,15.569,15.5047,15.5369,34500.0
2005-05-13 10:30:00,28.97,29.01,28.97,29.01,28000.0,15.5315,15.553,15.5315,15.553,28000.0
2005-05-13 10:40:00,29.01,29.12,28.97,28.99,46800.0,15.553,15.6119,15.5315,15.5422,46800.0
2005-05-13 10:50:00,28.99,29.01,28.97,29.0,172300.0,15.5422,15.553,15.5315,15.5476,172300.0
2005-05-13 11:00:00,29.0,29.01,28.96,28.96,33500.0,15.5476,15.553,15.5261,15.5261,33500.0
2005-05-13 11:10:00,28.96,29.0,28.96,28.97,18000.0,15.5261,15.5476,15.5261,15.5315,18000.0
2005-05-13 11:20:00,28.97,29.08,28.97,29.06,36700.0,15.5315,15.5905,15.5315,15.5798,36700.0
2005-05-13 11:30:00,29.04,29.04,29.02,29.03,10300.0,15.569,15.569,15.5583,15.5637,10300.0
2005-05-13 11:40:00,29.03,29.06,29.01,29.05,13300.0,15.5637,15.5798,15.553,15.5744,13300.0
2005-05-13 11:50:00,29.05,29.1,29.02,29.03,26100.0,15.5744,15.6012,15.5583,15.5637,26100.0
2005-05-13 12:00:00,29.03,29.06,29.0,29.02,14800.0,15.5637,15.5798,15.5476,15.5583,14800.0
2005-05-13 12:10:00,29.01,29.05,29.01,29.05,17700.0,15.553,15.5744,15.553,15.5744,17700.0
2005-05-13 12:20:00,29.04,29.06,29.02,29.02,18300.0,15.569,15.5798,15.5583,15.5583,18300.0
2005-05-13 12:30:00,29.02,29.03,28.95,28.98,17300.0,15.5583,15.5637,15.5208,15.5369,17300.0
2005-05-13 12:40:00,28.97,29.04,28.97,29.01,12700.0,15.5315,15.569,15.5315,15.553,12700.0
2005-05-13 12:50:00,29.01,29.04,29.0,29.04,7000.0,15.553,15.569,15.5476,15.569,7000.0
2005-05-13 13:00:00,29.03,29.05,29.02,29.03,8900.0,15.5637,15.5744,15.5583,15.5637,8900.0
2005-05-13 13:10:00,29.04,29.05,28.97,29.0,9800.0,15.569,15.5744,15.5315,15.5476,9800.0
2005-05-13 13:20:00,28.99,29.02,28.91,29.0,30000.0,15.5422,15.5583,15.4993,15.5476,30000.0
2005-05-13 13:30:00,28.97,29.03,28.97,29.01,17400.0,15.5315,15.5637,15.5315,15.553,17400.0
2005-05-13 13:40:00,29.01,29.02,28.96,29.01,31800.0,15.553,15.5583,15.5261,15.553,31800.0
2005-05-13 13:50:00,29.01,29.02,28.91,29.01,39000.0,15.553,15.5583,15.4993,15.553,39000.0
2005-05-13 14:00:00,29.01,29.03,29.0,29.0,16900.0,15.553,15.5637,15.5476,15.5476,16900.0
2005-05-13 14:10:00,29.01,29.02,28.86,28.91,87200.0,15.553,15.5583,15.4725,15.4993,87200.0
2005-05-13 14:20:00,28.91,28.94,28.9,28.91,13600.0,15.4993,15.5154,15.494,15.4993,13600.0
2005-05-13 14:30:00,28.91,28.91,28.72,28.79,55500.0,15.4993,15.4993,15.3975,15.435,55500.0
2005-05-13 14:40:00,28.79,28.8,28.7,28.73,38800.0,15.435,15.4404,15.3868,15.4028,38800.0
2005-05-13 14:50:00,28.74,28.84,28.74,28.82,31600.0,15.4082,15.4618,15.4082,15.4511,31600.0
2005-05-13 15:00:00,28.82,28.87,28.8,28.87,34300.0,15.4511,15.4779,15.4404,15.4779,34300.0
2005-05-13 15:10:00,28.87,28.91,28.84,28.9,31900.0,15.4779,15.4993,15.4618,15.494,31900.0
2005-05-13 15:20:00,28.91,28.98,28.91,28.95,33300.0,15.4993,15.5369,15.4993,15.5208,33300.0
2005-05-13 15:30:00,28.95,28.98,28.91,28.95,87600.0,15.5208,15.5369,15.4993,15.5208,87600.0
2005-05-13 15:40:00,28.95,28.97,28.9,28.96,68200.0,15.5208,15.5315,15.494,15.5261,68200.0
2005-05-13 15:50:00,28.95,28.97,28.9,28.93,180500.0,15.5208,15.5315,15.494,15.5101,180500.0
2005-05-16 09:30:00,28.96,29.05,28.96,28.99,27400.0,15.5261,15.5744,15.5261,15.5422,27400.0
2005-05-16 09:40:00,28.99,29.09,28.99,29.0,27500.0,15.5422,15.5958,15.5422,15.5476,27500.0
2005-05-16 09:50:00,28.98,29.0,28.92,28.96,41200.0,15.5369,15.5476,15.5047,15.5261,41200.0
2005-05-16 10:00:00,28.96,29.03,28.92,28.92,36700.0,15.5261,15.5637,15.5047,15.5047,36700.0
2005-05-16 10:10:00,28.92,29.0,28.87,29.0,35000.0,15.5047,15.5476,15.4779,15.5476,35000.0
2005-05-16 10:20:00,28.99,29.0,28.96,28.97,18400.0,15.5422,15.5476,15.5261,15.5315,18400.0
2005-05-16 10:30:00,28.97,28.98,28.91,28.98,20200.0,15.5315,15.5369,15.4993,15.5369,20200.0
2005-05-16 10:40:00,28.97,29.03,28.95,29.02,43600.0,15.5315,15.5637,15.5208,15.5583,43600.0
2005-05-16 10:50:00,29.01,29.08,29.0,29.07,46400.0,15.553,15.5905,15.5476,15.5851,46400.0
2005-05-16 11:00:00,29.07,29.08,29.03,29.04,15200.0,15.5851,15.5905,15.5637,15.569,15200.0
2005-05-16 11:10:00,29.05,29.06,29.04,29.06,17900.0,15.5744,15.5798,15.569,15.5798,17900.0
2005-05-16 11:20:00,29.07,29.11,29.07,29.08,19900.0,15.5851,15.6066,15.5851,15.5905,19900.0
2005-05-16 11:30:00,29.06,29.11,29.05,29.08,16900.0,15.5798,15.6066,15.5744,15.5905,16900.0
2005-05-16 11:40:00,29.09,29.09,28.96,28.96,17000.0,15.5958,15.5958,15.5261,15.5261,17000.0
2005-05-16 11:50:00,28.96,29.01,28.96,28.98,20200.0,15.5261,15.553,15.5261,15.5369,20200.0
2005-05-16 12:00:00,28.98,29.05,28.98,29.01,13400.0,15.5369,15.5744,15.5369,15.553,13400.0
2005-05-16 12:10:00,29.0,29.0,28.98,28.99,10500.0,15.5476,15.5476,15.5369,15.5422,10500.0
2005-05-16 12:20:00,28.99,29.03,28.99,29.02,14200.0,15.5422,15.5637,15.5422,15.5583,14200.0
2005-05-16 12:30:00,29.03,29.03,28.98,28.99,19600.0,15.5637,15.5637,15.5369,15.5422,19600.0
2005-05-16 12:40:00,28.98,29.02,28.97,29.0,15100.0,15.5369,15.5583,15.5315,15.5476,15100.0
2005-05-16 12:50:00,29.0,29.0,28.97,29.0,16100.0,15.5476,15.5476,15.5315,15.5476,16100.0
2005-05-16 13:00:00,29.0,29.0,28.96,28.96,10700.0,15.5476,15.5476,15.5261,15.5261,10700.0
2005-05-16 13:10:00,28.96,28.97,28.9,28.96,25000.0,15.5261,15.5315,15.494,15.5261,25000.0
2005-05-16 13:20:00,28.97,28.99,28.94,28.97,15100.0,15.5315,15.5422,15.5154,15.5315,15100.0
2005-05-16 13:30:00,28.97,28.99,28.96,28.98,12300.0,15.5315,15.5422,15.5261,15.5369,12300.0
2005-05-16 13:40:00,28.99,29.04,28.99,29.03,27700.0,15.5422,15.569,15.5422,15.5637,27700.0
2005-05-16 13:50:00,29.03,29.08,29.03,29.07,21500.0,15.5637,15.5905,15.5637,15.5851,21500.0
2005-05-16 14:00:00,29.08,29.1,29.07,29.07,25200.0,15.5905,15.6012,15.5851,15.5851,25200.0
2005-05-16 14:10:00,29.07,29.08,29.0,29.0,33100.0,15.5851,15.5905,15.5476,15.5476,33100.0
2005-05-16 14:20:00,29.0,29.01,28.97,28.99,26400.0,15.5476,15.553,15.5315,15.5422,26400.0
2005-05-16 14:30:00,28.99,29.0,28.96,28.98,53200.0,15.5422,15.5476,15.5261,15.5369,53200.0
2005-05-16 14:40:00,28.98,28.98,28.94,28.94,25500.0,15.5369,15.5369,15.5154,15.5154,25500.0
2005-05-16 14:50:00,28.95,28.95,28.91,28.91,47700.0,15.5208,15.5208,15.4993,15.4993,47700.0
2005-05-16 15:00:00,28.91,28.98,28.9,28.97,36700.0,15.4993,15.5369,15.494,15.5315,36700.0
2005-05-16 15:10:00,28.98,29.03,28.97,29.0,26500.0,15.5369,15.5637,15.5315,15.5476,26500.0
2005-05-16 15:20:00,29.01,29.02,29.0,29.0,48600.0,15.553,15.5583,15.5476,15.5476,48600.0
2005-05-16 15:30:00,29.0,29.02,28.99,29.02,93900.0,15.5476,15.5583,15.5422,15.5583,93900.0
2005-05-16 15:40:00,29.02,29.08,29.01,29.07,32900.0,15.5583,15.5905,15.553,15.5851,32900.0
2005-05-16 15:50:00,29.07,29.1,29.07,29.08,49600.0,15.5851,15.6012,15.5851,15.5905,49600.0
2005-05-17 09:30:00,28.95,28.97,28.85,28.93,57900.0,15.5208,15.5315,15.4672,15.5101,57900.0
2005-05-17 09:40:00,28.92,28.97,28.91,28.92,61900.0,15.5047,15.5315,15.4993,15.5047,61900.0
2005-05-17 09:50:00,28.93,28.96,28.87,28.91,43100.0,15.5101,15.5261,15.4779,15.4993,43100.0
2005-05-17 10:00:00,28.91,28.94,28.84,28.84,32400.0,15.4993,15.5154,15.4618,15.4618,32400.0
2005-05-17 10:10:00,28.84,28.87,28.82,28.83,30800.0,15.4618,15.4779,15.4511,15.4564,30800.0
2005-05-17 10:20:00,28.83,28.86,28.79,28.8,37800.0,15.4564,15.4725,15.435,15.4404,37800.0
2005-05-17 10:30:00,28.79,28.82,28.78,28.82,64500.0,15.435,15.4511,15.4296,15.4511,64500.0
2005-05-17 10:40:00,28.81,28.85,28.8,28.82,60600.0,15.4457,15.4672,15.4404,15.4511,60600.0
2005-05-17 10:50:00,28.82,28.83,28.75,28.75,45700.0,15.4511,15.4564,15.4136,15.4136,45700.0
2005-05-17 11:00:00,28.75,28.8,28.75,28.77,50800.0,15.4136,15.4404,15.4136,15.4243,50800.0
2005-05-17 11:10:00,28.76,28.81,28.75,28.76,36100.0,15.4189,15.4457,15.4136,15.4189,36100.0
2005-05-17 11:20:00,28.77,28.84,28.77,28.81,25000.0,15.4243,15.4618,15.4243,15.4457,25000.0
2005-05-17 11:30:00,28.81,28.88,28.8,28.84,43300.0,15.4457,15.4833,15.4404,15.4618,43300.0
2005-05-17 11:40:00,28.84,28.9,28.8,28.8,33400.0,15.4618,15.494,15.4404,15.4404,33400.0
2005-05-17 11:50:00,28.81,28.83,28.79,28.8,42800.0,15.4457,15.4564,15.435,15.4404,42800.0
2005-05-17 12:00:00,28.8,28.8,28.76,28.78,16800.0,15.4404,15.4404,15.4189,15.4296,16800.0
2005-05-17 12:10:00,28.79,28.8,28.78,28.78,20000.0,15.435,15.4404,15.4296,15.4296,20000.0
2005-05-17 12:20:00,28.78,28.79,28.77,28.77,23300.0,15.4296,15.435,15.4243,15.4243,23300.0
2005-05-17 12:30:00,28.77,28.77,28.72,28.75,40500.0,15.4243,15.4243,15.3975,15.4136,40500.0
2005-05-17 12:40:00,28.75,28.76,28.72,28.75,23600.0,15.4136,15.4189,15.3975,15.4136,23600.0
2005-05-17 12:50:00,28.76,28.77,28.73,28.74,30500.0,15.4189,15.4243,15.4028,15.4082,30500.0
2005-05-17 13:00:00,28.73,28.78,28.73,28.74,19500.0,15.4028,15.4296,15.4028,15.4082,19500.0
2005-05-17 13:10:00,28.74,28.77,28.73,28.75,31800.0,15.4082,15.4243,15.4028,15.4136,31800.0
2005-05-17 13:20:00,28.74,28.78,28.73,28.75,40300.0,15.4082,15.4296,15.4028,15.4136,40300.0
2005-05-17 13:30:00,28.75,28.76,28.73,28.74,22300.0,15.4136,15.4189,15.4028,15.4082,22300.0
2005-05-17 13:40:00,28.74,28.77,28.72,28.72,24800.0,15.4082,15.4243,15.3975,15.3975,24800.0
2005-05-17 13:50:00,28.72,28.73,28.7,28.72,27300.0,15.3975,15.4028,15.3868,15.3975,27300.0
2005-05-17 14:00:00,28.72,28.72,28.69,28.7,41800.0,15.3975,15.3975,15.3814,15.3868,41800.0
2005-05-17 14:10:00,28.69,28.73,28.69,28.69,59500.0,15.3814,15.4028,15.3814,15.3814,59500.0
2005-05-17 14:20:00,28.69,28.7,28.68,28.7,29600.0,15.3814,15.3868,15.376,15.3868,29600.0
2005-05-17 14:30:00,28.7,28.76,28.69,28.74,131800.0,15.3868,15.4189,15.3814,15.4082,131800.0
2005-05-17 14:40:00,28.75,28.87,28.74,28.82,96300.0,15.4136,15.4779,15.4082,15.4511,96300.0
2005-05-17 14:50:00,28.82,28.85,28.79,28.84,68200.0,15.4511,15.4672,15.435,15.4618,68200.0
2005-05-17 15:00:00,28.84,28.85,28.77,28.79,46500.0,15.4618,15.4672,15.4243,15.435,46500.0
2005-05-17 15:10:00,28.79,28.83,28.76,28.81,40800.0,15.435,15.4564,15.4189,15.4457,40800.0
2005-05-17 15:20:00,28.81,28.85,28.78,28.84,64000.0,15.4457,15.4672,15.4296,15.4618,64000.0
2005-05-17 15:30:00,28.84,28.9,28.8,28.88,76600.0,15.4618,15.494,15.4404,15.4833,76600.0
2005-05-17 15:40:00,28.88,28.98,28.87,28.95,60900.0,15.4833,15.5369,15.4779,15.5208,60900.0
2005-05-17 15:50:00,28.95,28.96,28.91,28.92,80300.0,15.5208,15.5261,15.4993,15.5047,80300.0
2005-05-18 09:30:00,28.93,29.1,28.93,29.0,42800.0,15.5101,15.6012,15.5101,15.5476,42800.0
2005-05-18 09:40:00,29.0,29.08,29.0,29.06,20600.0,15.5476,15.5905,15.5476,15.5798,20600.0
2005-05-18 09:50:00,29.06,29.12,29.05,29.09,26900.0,15.5798,15.6119,15.5744,15.5958,26900.0
2005-05-18 10:00:00,29.1,29.1,29.0,29.0,18300.0,15.6012,15.6012,15.5476,15.5476,18300.0
2005-05-18 10:10:00,29.02,29.02,28.93,28.97,24800.0,15.5583,15.5583,15.5101,15.5315,24800.0
2005-05-18 10:20:00,28.96,29.0,28.92,28.99,27000.0,15.5261,15.5476,15.5047,15.5422,27000.0
2005-05-18 10:30:00,29.0,29.1,29.0,29.06,50300.0,15.5476,15.6012,15.5476,15.5798,50300.0
2005-05-18 10:40:00,29.07,29.13,29.07,29.12,22600.0,15.5851,15.6173,15.5851,15.6119,22600.0
2005-05-18 10:50:00,29.12,29.13,29.07,29.11,69700.0,15.6119,15.6173,15.5851,15.6066,69700.0
2005-05-18 11:00:00,29.11,29.15,29.11,29.14,19900.0,15.6066,15.628,15.6066,15.6226,19900.0
2005-05-18 11:10:00,29.15,29.23,29.15,29.23,44900.0,15.628,15.6709,15.628,15.6709,44900.0
2005-05-18 11:20:00,29.24,29.31,29.24,29.26,33800.0,15.6763,15.7138,15.6763,15.687,33800.0
2005-05-18 11:30:00,29.24,29.24,29.13,29.14,31200.0,15.6763,15.6763,15.6173,15.6226,31200.0
2005-05-18 11:40:00,29.15,29.23,29.14,29.23,38600.0,15.628,15.6709,15.6226,15.6709,38600.0
2005-05-18 11:50:00,29.21,29.25,29.19,29.19,49300.0,15.6602,15.6816,15.6495,15.6495,49300.0
2005-05-18 12:00:00,29.18,29.3,29.18,29.3,21800.0,15.6441,15.7084,15.6441,15.7084,21800.0
2005-05-18 12:10:00,29.3,29.37,29.29,29.37,31200.0,15.7084,15.746,15.7031,15.746,31200.0
2005-05-18 12:20:00,29.37,29.42,29.37,29.41,32300.0,15.746,15.7728,15.746,15.7674,32300.0
2005-05-18 12:30:00,29.4,29.41,29.38,29.4,24800.0,15.762,15.7674,15.7513,15.762,24800.0
2005-05-18 12:40:00,29.4,29.43,29.4,29.4,10200.0,15.762,15.7781,15.762,15.762,10200.0
2005-05-18 12:50:00,29.41,29.44,29.39,29.41,28500.0,15.7674,15.7835,15.7567,15.7674,28500.0
2005-05-18 13:00:00,29.41,29.49,29.41,29.48,34200.0,15.7674,15.8103,15.7674,15.8049,34200.0
2005-05-18 13:10:00,29.48,29.48,29.42,29.43,25800.0,15.8049,15.8049,15.7728,15.7781,25800.0
2005-05-18 13:20:00,29.42,29.45,29.39,29.45,30300.0,15.7728,15.7888,15.7567,15.7888,30300.0
2005-05-18 13:30:00,29.43,29.47,29.43,29.46,26000.0,15.7781,15.7996,15.7781,15.7942,26000.0
2005-05-18 13:40:00,29.45,29.49,29.45,29.46,8700.0,15.7888,15.8103,15.7888,15.7942,8700.0
2005-05-18 13:50:00,29.46,29.46,29.39,29.39,37100.0,15.7942,15.7942,15.7567,15.7567,37100.0
2005-05-18 14:00:00,29.39,29.43,29.39,29.41,17300.0,15.7567,15.7781,15.7567,15.7674,17300.0
2005-05-18 14:10:00,29.41,29.47,29.41,29.45,25100.0,15.7674,15.7996,15.7674,15.7888,25100.0
2005-05-18 14:20:00,29.45,29.45,29.41,29.44,18400.0,15.7888,15.7888,15.7674,15.7835,18400.0
2005-05-18 14:30:00,29.43,29.44,29.4,29.44,21600.0,15.7781,15.7835,15.762,15.7835,21600.0
2005-05-18 14:40:00,29.45,29.49,29.43,29.49,21600.0,15.7888,15.8103,15.7781,15.8103,21600.0
2005-05-18 14:50:00,29.49,29.56,29.48,29.49,36300.0,15.8103,15.8478,15.8049,15.8103,36300.0
2005-05-18 15:00:00,29.48,29.5,29.47,29.47,35300.0,15.8049,15.8157,15.7996,15.7996,35300.0
2005-05-18 15:10:00,29.47,29.47,29.44,29.45,22900.0,15.7996,15.7996,15.7835,15.7888,22900.0
2005-05-18 15:20:00,29.44,29.51,29.44,29.47,24100.0,15.7835,15.821,15.7835,15.7996,24100.0
2005-05-18 15:30:00,29.46,29.5,29.43,29.47,32900.0,15.7942,15.8157,15.7781,15.7996,32900.0
2005-05-18 15:40:00,29.47,29.55,29.46,29.51,47200.0,15.7996,15.8425,15.7942,15.821,47200.0
2005-05-18 15:50:00,29.51,29.52,29.45,29.45,58000.0,15.821,15.8264,15.7888,15.7888,58000.0
2005-05-19 09:30:00,29.49,29.49,29.41,29.46,110100.0,15.8103,15.8103,15.7674,15.7942,110100.0
2005-05-19 09:40:00,29.46,29.48,29.44,29.44,11600.0,15.7942,15.8049,15.7835,15.7835,11600.0
2005-05-19 09:50:00,29.45,29.57,29.45,29.5,41300.0,15.7888,15.8532,15.7888,15.8157,41300.0
2005-05-19 10:00:00,29.5,29.56,29.45,29.55,33700.0,15.8157,15.8478,15.7888,15.8425,33700.0
2005-05-19 10:10:00,29.55,29.59,29.5,29.53,45600.0,15.8425,15.8639,15.8157,15.8317,45600.0
2005-05-19 10:20:00,29.53,29.53,29.44,29.49,21800.0,15.8317,15.8317,15.7835,15.8103,21800.0
2005-05-19 10:30:00,29.48,29.52,29.43,29.44,18300.0,15.8049,15.8264,15.7781,15.7835,18300.0
2005-05-19 10:40:00,29.43,29.52,29.42,29.47,18100.0,15.7781,15.8264,15.7728,15.7996,18100.0
2005-05-19 10:50:00,29.46,29.5,29.44,29.5,14100.0,15.7942,15.8157,15.7835,15.8157,14100.0
2005-05-19 11:00:00,29.5,29.5,29.41,29.42,18900.0,15.8157,15.8157,15.7674,15.7728,18900.0
2005-05-19 11:10:00,29.43,29.55,29.43,29.5,20500.0,15.7781,15.8425,15.7781,15.8157,20500.0
2005-05-19 11:20:00,29.49,29.5,29.46,29.46,11100.0,15.8103,15.8157,15.7942,15.7942,11100.0
2005-05-19 11:30:00,29.46,29.46,29.41,29.44,17900.0,15.7942,15.7942,15.7674,15.7835,17900.0
2005-05-19 11:40:00,29.44,29.44,29.39,29.39,11300.0,15.7835,15.7835,15.7567,15.7567,11300.0
2005-05-19 11:50:00,29.39,29.39,29.37,29.37,11900.0,15.7567,15.7567,15.746,15.746,11900.0
2005-05-19 12:00:00,29.36,29.36,29.3,29.33,21400.0,15.7406,15.7406,15.7084,15.7245,21400.0
2005-05-19 12:10:00,29.34,29.35,29.31,29.35,10300.0,15.7299,15.7352,15.7138,15.7352,10300.0
2005-05-19 12:20:00,29.36,29.41,29.36,29.38,12000.0,15.7406,15.7674,15.7406,15.7513,12000.0
2005-05-19 12:30:00,29.38,29.38,29.36,29.36,3800.0,15.7513,15.7513,15.7406,15.7406,3800.0
2005-05-19 12:40:00,29.36,29.38,29.3,29.33,15100.0,15.7406,15.7513,15.7084,15.7245,15100.0
2005-05-19 12:50:00,29.33,29.37,29.33,29.37,8100.0,15.7245,15.746,15.7245,15.746,8100.0
2005-05-19 13:00:00,29.37,29.41,29.37,29.4,9400.0,15.746,15.7674,15.746,15.762,9400.0
2005-05-19 13:10:00,29.39,29.4,29.38,29.38,4800.0,15.7567,15.762,15.7513,15.7513,4800.0
2005-05-19 13:20:00,29.39,29.39,29.36,29.37,6700.0,15.7567,15.7567,15.7406,15.746,6700.0
2005-05-19 13:30:00,29.37,29.41,29.37,29.4,6000.0,15.746,15.7674,15.746,15.762,6000.0
2005-05-19 13:40:00,29.4,29.41,29.36,29.37,6800.0,15.762,15.7674,15.7406,15.746,6800.0
2005-05-19 13:50:00,29.36,29.4,29.33,29.38,10200.0,15.7406,15.762,15.7245,15.7513,10200.0
2005-05-19 14:00:00,29.38,29.41,29.37,29.4,9100.0,15.7513,15.7674,15.746,15.762,9100.0
2005-05-19 14:10:00,29.4,29.41,29.38,29.41,18600.0,15.762,15.7674,15.7513,15.7674,18600.0
2005-05-19 14:20:00,29.4,29.43,29.38,29.43,18800.0,15.762,15.7781,15.7513,15.7781,18800.0
2005-05-19 14:30:00,29.43,29.43,29.33,29.34,20200.0,15.7781,15.7781,15.7245,15.7299,20200.0
2005-05-19 14:40:00,29.33,29.37,29.27,29.35,32400.0,15.7245,15.746,15.6923,15.7352,32400.0
2005-05-19 14:50:00,29.36,29.39,29.33,29.36,22000.0,15.7406,15.7567,15.7245,15.7406,22000.0
2005-05-19 15:00:00,29.36,29.41,29.35,29.41,48100.0,15.7406,15.7674,15.7352,15.7674,48100.0
2005-05-19 15:10:00,29.4,29.41,29.36,29.39,37500.0,15.762,15.7674,15.7406,15.7567,37500.0
2005-05-19 15:20:00,29.39,29.4,29.36,29.37,21300.0,15.7567,15.762,15.7406,15.746,21300.0
2005-05-19 15:30:00,29.36,29.44,29.36,29.41,51200.0,15.7406,15.7835,15.7406,15.7674,51200.0
2005-05-19 15:40:00,29.4,29.41,29.37,29.39,26800.0,15.762,15.7674,15.746,15.7567,26800.0
2005-05-19 15:50:00,29.39,29.41,29.37,29.41,29000.0,15.7567,15.7674,15.746,15.7674,29000.0
2005-05-20 09:30:00,29.5,29.5,29.35,29.46,162800.0,15.8157,15.8157,15.7352,15.7942,162800.0
2005-05-20 09:40:00,29.46,29.46,29.31,29.34,22000.0,15.7942,15.7942,15.7138,15.7299,22000.0
2005-05-20 09:50:00,29.37,29.46,29.35,29.45,25100.0,15.746,15.7942,15.7352,15.7888,25100.0
2005-05-20 10:00:00,29.45,29.5,29.39,29.46,29400.0,15.7888,15.8157,15.7567,15.7942,29400.0
2005-05-20 10:10:00,29.45,29.46,29.42,29.42,14500.0,15.7888,15.7942,15.7728,15.7728,14500.0
2005-05-20 10:20:00,29.43,29.44,29.4,29.43,14300.0,15.7781,15.7835,15.762,15.7781,14300.0
2005-05-20 10:30:00,29.44,29.45,29.39,29.41,20400.0,15.7835,15.7888,15.7567,15.7674,20400.0
2005-05-20 10:40:00,29.41,29.46,29.37,29.45,18700.0,15.7674,15.7942,15.746,15.7888,18700.0
2005-05-20 10:50:00,29.44,29.45,29.42,29.42,17500.0,15.7835,15.7888,15.7728,15.7728,17500.0
2005-05-20 11:00:00,29.42,29.44,29.38,29.38,11900.0,15.7728,15.7835,15.7513,15.7513,11900.0
2005-05-20 11:10:00,29.38,29.45,29.38,29.44,14800.0,15.7513,15.7888,15.7513,15.7835,14800.0
2005-05-20 11:20:00,29.43,29.45,29.37,29.37,12200.0,15.7781,15.7888,15.746,15.746,12200.0
2005-05-20 11:30:00,29.38,29.38,29.37,29.38,12700.0,15.7513,15.7513,15.746,15.7513,12700.0
2005-05-20 11:40:00,29.39,29.41,29.38,29.4,13600.0,15.7567,15.7674,15.7513,15.762,13600.0
2005-05-20 11:50:00,29.4,29.4,29.34,29.39,15500.0,15.762,15.762,15.7299,15.7567,15500.0
2005-05-20 12:00:00,29.39,29.43,29.39,29.43,8200.0,15.7567,15.7781,15.7567,15.7781,8200.0
2005-05-20 12:10:00,29.44,29.44,29.4,29.42,6800.0,15.7835,15.7835,15.762,15.7728,6800.0
2005-05-20 12:20:00,29.44,29.49,29.44,29.45,37400.0,15.7835,15.8103,15.7835,15.7888,37400.0
2005-05-20 12:30:00,29.44,29.45,29.41,29.44,8900.0,15.7835,15.7888,15.7674,15.7835,8900.0
2005-05-20 12:40:00,29.44,29.45,29.43,29.43,5100.0,15.7835,15.7888,15.7781,15.7781,5100.0
2005-05-20 12:50:00,29.45,29.49,29.45,29.48,10400.0,15.7888,15.8103,15.7888,15.8049,10400.0
2005-05-20 13:00:00,29.48,29.48,29.47,29.47,7600.0,15.8049,15.8049,15.7996,15.7996,7600.0
2005-05-20 13:10:00,29.48,29.48,29.45,29.45,11500.0,15.8049,15.8049,15.7888,15.7888,11500.0
2005-05-20 13:20:00,29.46,29.48,29.43,29.46,11200.0,15.7942,15.8049,15.7781,15.7942,11200.0
2005-05-20 13:30:00,29.46,29.5,29.46,29.48,15800.0,15.7942,15.8157,15.7942,15.8049,15800.0
2005-05-20 13:40:00,29.5,29.5,29.49,29.5,10100.0,15.8157,15.8157,15.8103,15.8157,10100.0
2005-05-20 13:50:00,29.51,29.53,29.49,29.49,13500.0,15.821,15.8317,15.8103,15.8103,13500.0
2005-05-20 14:00:00,29.5,29.5,29.46,29.48,9800.0,15.8157,15.8157,15.7942,15.8049,9800.0
2005-05-20 14:10:00,29.5,29.53,29.48,29.5,16100.0,15.8157,15.8317,15.8049,15.8157,16100.0
2005-05-20 14:20:00,29.5,29.54,29.45,29.47,23900.0,15.8157,15.8371,15.7888,15.7996,23900.0
2005-05-20 14:30:00,29.47,29.49,29.44,29.45,11700.0,15.7996,15.8103,15.7835,15.7888,11700.0
2005-05-20 14:40:00,29.45,29.5,29.44,29.44,6400.0,15.7888,15.8157,15.7835,15.7835,6400.0
2005-05-20 14:50:00,29.45,29.47,29.41,29.42,12300.0,15.7888,15.7996,15.7674,15.7728,12300.0
2005-05-20 15:00:00,29.42,29.42,29.38,29.39,16600.0,15.7728,15.7728,15.7513,15.7567,16600.0
2005-05-20 15:10:00,29.39,29.43,29.38,29.41,19900.0,15.7567,15.7781,15.7513,15.7674,19900.0
2005-05-20 15:20:00,29.41,29.49,29.41,29.46,30600.0,15.7674,15.8103,15.7674,15.7942,30600.0
2005-05-20 15:30:00,29.45,29.5,29.43,29.47,34600.0,15.7888,15.8157,15.7781,15.7996,34600.0
2005-05-20 15:40:00,29.48,29.51,29.45,29.47,33000.0,15.8049,15.821,15.7888,15.7996,33000.0
2005-05-20 15:50:00,29.46,29.48,29.41,29.48,50800.0,15.7942,15.8049,15.7674,15.8049,50800.0
2005-05-23 09:30:00,29.45,29.49,29.4,29.4,30200.0,15.7888,15.8103,15.762,15.762,30200.0
2005-05-23 09:40:00,29.4,29.41,29.29,29.34,39000.0,15.762,15.7674,15.7031,15.7299,39000.0
2005-05-23 09:50:00,29.34,29.46,29.34,29.46,15800.0,15.7299,15.7942,15.7299,15.7942,15800.0
2005-05-23 10:00:00,29.45,29.49,29.4,29.4,9400.0,15.7888,15.8103,15.762,15.762,9400.0
2005-05-23 10:10:00,29.39,29.4,29.37,29.39,14200.0,15.7567,15.762,15.746,15.7567,14200.0
2005-05-23 10:20:00,29.39,29.4,29.35,29.4,13400.0,15.7567,15.762,15.7352,15.762,13400.0
2005-05-23 10:30:00,29.39,29.43,29.38,29.39,28400.0,15.7567,15.7781,15.7513,15.7567,28400.0
2005-05-23 10:40:00,29.4,29.4,29.29,29.31,54300.0,15.762,15.762,15.7031,15.7138,54300.0
2005-05-23 10:50:00,29.32,29.34,29.3,29.33,22100.0,15.7191,15.7299,15.7084,15.7245,22100.0
2005-05-23 11:00:00,29.33,29.37,29.32,29.37,36000.0,15.7245,15.746,15.7191,15.746,36000.0
2005-05-23 11:10:00,29.4,29.4,29.37,29.37,10300.0,15.762,15.762,15.746,15.746,10300.0
2005-05-23 11:20:00,29.37,29.4,29.37,29.39,8300.0,15.746,15.762,15.746,15.7567,8300.0
2005-05-23 11:30:00,29.38,29.38,29.36,29.36,6700.0,15.7513,15.7513,15.7406,15.7406,6700.0
2005-05-23 11:40:00,29.37,29.4,29.36,29.36,12100.0,15.746,15.762,15.7406,15.7406,12100.0
2005-05-23 11:50:00,29.36,29.41,29.36,29.41,10000.0,15.7406,15.7674,15.7406,15.7674,10000.0
2005-05-23 12:00:00,29.4,29.45,29.4,29.41,22000.0,15.762,15.7888,15.762,15.7674,22000.0
2005-05-23 12:10:00,29.41,29.47,29.41,29.45,26200.0,15.7674,15.7996,15.7674,15.7888,26200.0
2005-05-23 12:20:00,29.45,29.48,29.44,29.47,26900.0,15.7888,15.8049,15.7835,15.7996,26900.0
2005-05-23 12:30:00,29.48,29.54,29.47,29.47,34400.0,15.8049,15.8371,15.7996,15.7996,34400.0
2005-05-23 12:40:00,29.47,29.49,29.44,29.48,41600.0,15.7996,15.8103,15.7835,15.8049,41600.0
2005-05-23 12:50:00,29.47,29.48,29.45,29.48,13900.0,15.7996,15.8049,15.7888,15.8049,13900.0
2005-05-23 13:00:00,29.5,29.5,29.46,29.46,50800.0,15.8157,15.8157,15.7942,15.7942,50800.0
2005-05-23 13:10:00,29.46,29.49,29.44,29.47,10200.0,15.7942,15.8103,15.7835,15.7996,10200.0
2005-05-23 13:20:00,29.46,29.5,29.46,29.48,15200.0,15.7942,15.8157,15.7942,15.8049,15200.0
2005-05-23 13:30:00,29.48,29.49,29.48,29.49,17300.0,15.8049,15.8103,15.8049,15.8103,17300.0
2005-05-23 13:40:00,29.49,29.49,29.44,29.44,7000.0,15.8103,15.8103,15.7835,15.7835,7000.0
2005-05-23 13:50:00,29.43,29.44,29.43,29.44,9300.0,15.7781,15.7835,15.7781,15.7835,9300.0
2005-05-23 14:00:00,29.44,29.45,29.42,29.45,45200.0,15.7835,15.7888,15.7728,15.7888,45200.0
2005-05-23 14:10:00,29.46,29.49,29.42,29.49,52500.0,15.7942,15.8103,15.7728,15.8103,52500.0
2005-05-23 14:20:00,29.49,29.5,29.45,29.46,22400.0,15.8103,15.8157,15.7888,15.7942,22400.0
2005-05-23 14:30:00,29.47,29.49,29.45,29.48,19000.0,15.7996,15.8103,15.7888,15.8049,19000.0
2005-05-23 14:40:00,29.49,29.53,29.48,29.52,75500.0,15.8103,15.8317,15.8049,15.8264,75500.0
2005-05-23 14:50:00,29.51,29.54,29.51,29.53,36600.0,15.821,15.8371,15.821,15.8317,36600.0
2005-05-23 15:00:00,29.54,29.54,29.51,29.53,26000.0,15.8371,15.8371,15.821,15.8317,26000.0
2005-05-23 15:10:00,29.53,29.54,29.51,29.53,33300.0,15.8317,15.8371,15.821,15.8317,33300.0
2005-05-23 15:20:00,29.53,29.54,29.51,29.52,36900.0,15.8317,15.8371,15.821,15.8264,36900.0
2005-05-23 15:30:00,29.51,29.55,29.5,29.54,42400.0,15.821,15.8425,15.8157,15.8371,42400.0
2005-05-23 15:40:00,29.54,29.54,29.45,29.45,26600.0,15.8371,15.8371,15.7888,15.7888,26600.0
2005-05-23 15:50:00,29.45,29.5,29.44,29.5,49900.0,15.7888,15.8157,15.7835,15.8157,49900.0
2005-05-24 09:30:00,29.48,29.48,29.41,29.43,39700.0,15.8049,15.8049,15.7674,15.7781,39700.0
2005-05-24 09:40:00,29.43,29.43,29.35,29.4,25800.0,15.7781,15.7781,15.7352,15.762,25800.0
2005-05-24 09:50:00,29.39,29.45,29.39,29.43,46300.0,15.7567,15.7888,15.7567,15.7781,46300.0
2005-05-24 10:00:00,29.44,29.44,29.39,29.4,34600.0,15.7835,15.7835,15.7567,15.762,34600.0
2005-05-24 10:10:00,29.4,29.44,29.4,29.44,34900.0,15.762,15.7835,15.762,15.7835,34900.0
2005-05-24 10:20:00,29.44,29.44,29.41,29.43,21100.0,15.7835,15.7835,15.7674,15.7781,21100.0
2005-05-24 10:30:00,29.41,29.44,29.41,29.41,14400.0,15.7674,15.7835,15.7674,15.7674,14400.0
2005-05-24 10:40:00,29.4,29.43,29.35,29.41,40800.0,15.762,15.7781,15.7352,15.7674,40800.0
2005-05-24 10:50:00,29.42,29.43,29.4,29.4,10700.0,15.7728,15.7781,15.762,15.762,10700.0
2005-05-24 11:00:00,29.41,29.43,29.37,29.43,48700.0,15.7674,15.7781,15.746,15.7781,48700.0
2005-05-24 11:10:00,29.43,29.43,29.37,29.38,19200.0,15.7781,15.7781,15.746,15.7513,19200.0
2005-05-24 11:20:00,29.38,29.41,29.36,29.39,28600.0,15.7513,15.7674,15.7406,15.7567,28600.0
2005-05-24 11:30:00,29.39,29.41,29.39,29.39,11400.0,15.7567,15.7674,15.7567,15.7567,11400.0
2005-05-24 11:40:00,29.39,29.43,29.39,29.42,13700.0,15.7567,15.7781,15.7567,15.7728,13700.0
2005-05-24 11:50:00,29.42,29.42,29.36,29.38,26600.0,15.7728,15.7728,15.7406,15.7513,26600.0
2005-05-24 12:00:00,29.39,29.42,29.39,29.41,11600.0,15.7567,15.7728,15.7567,15.7674,11600.0
2005-05-24 12:10:00,29.41,29.42,29.38,29.38,6400.0,15.7674,15.7728,15.7513,15.7513,6400.0
2005-05-24 12:20:00,29.39,29.4,29.36,29.38,10900.0,15.7567,15.762,15.7406,15.7513,10900.0
2005-05-24 12:30:00,29.38,29.42,29.37,29.39,10200.0,15.7513,15.7728,15.746,15.7567,10200.0
2005-05-24 12:40:00,29.39,29.4,29.37,29.39,7200.0,15.7567,15.762,15.746,15.7567,7200.0
2005-05-24 12:50:00,29.38,29.39,29.36,29.39,8800.0,15.7513,15.7567,15.7406,15.7567,8800.0
2005-05-24 13:00:00,29.38,29.39,29.37,29.37,10900.0,15.7513,15.7567,15.746,15.746,10900.0
2005-05-24 13:10:00,29.37,29.38,29.33,29.33,14800.0,15.746,15.7513,15.7245,15.7245,14800.0
2005-05-24 13:20:00,29.33,29.33,29.31,29.32,14100.0,15.7245,15.7245,15.7138,15.7191,14100.0
2005-05-24 13:30:00,29.32,29.33,29.3,29.32,19600.0,15.7191,15.7245,15.7084,15.7191,19600.0
2005-05-24 13:40:00,29.32,29.36,29.32,29.34,28700.0,15.7191,15.7406,15.7191,15.7299,28700.0
2005-05-24 13:50:00,29.35,29.35,29.31,29.34,14300.0,15.7352,15.7352,15.7138,15.7299,14300.0
2005-05-24 14:00:00,29.33,29.37,29.31,29.33,41700.0,15.7245,15.746,15.7138,15.7245,41700.0
2005-05-24 14:10:00,29.34,29.35,29.28,29.32,22300.0,15.7299,15.7352,15.6977,15.7191,22300.0
2005-05-24 14:20:00,29.34,29.37,29.33,29.34,15000.0,15.7299,15.746,15.7245,15.7299,15000.0
2005-05-24 14:30:00,29.34,29.36,29.31,29.31,27700.0,15.7299,15.7406,15.7138,15.7138,27700.0
2005-05-24 14:40:00,29.31,29.32,29.29,29.3,26700.0,15.7138,15.7191,15.7031,15.7084,26700.0
2005-05-24 14:50:00,29.29,29.31,29.26,29.28,46400.0,15.7031,15.7138,15.687,15.6977,46400.0
2005-05-24 15:00:00,29.29,29.29,29.26,29.28,25900.0,15.7031,15.7031,15.687,15.6977,25900.0
2005-05-24 15:10:00,29.28,29.32,29.27,29.28,44400.0,15.6977,15.7191,15.6923,15.6977,44400.0
2005-05-24 15:20:00,29.28,29.36,29.27,29.35,68800.0,15.6977,15.7406,15.6923,15.7352,68800.0
2005-05-24 15:30:00,29.35,29.36,29.31,29.33,56500.0,15.7352,15.7406,15.7138,15.7245,56500.0
2005-05-24 15:40:00,29.33,29.35,29.3,29.33,33000.0,15.7245,15.7352,15.7084,15.7245,33000.0
2005-05-24 15:50:00,29.33,29.35,29.32,29.35,36600.0,15.7245,15.7352,15.7191,15.7352,36600.0
2005-05-25 09:30:00,29.2,29.32,29.19,29.19,68100.0,15.6548,15.7191,15.6495,15.6495,68100.0
2005-05-25 09:40:00,29.2,29.23,29.15,29.17,35700.0,15.6548,15.6709,15.628,15.6387,35700.0
2005-05-25 09:50:00,29.16,29.16,29.04,29.08,16000.0,15.6334,15.6334,15.569,15.5905,16000.0
2005-05-25 10:00:00,29.08,29.18,29.06,29.15,14400.0,15.5905,15.6441,15.5798,15.628,14400.0
2005-05-25 10:10:00,29.14,29.16,29.08,29.11,39200.0,15.6226,15.6334,15.5905,15.6066,39200.0
2005-05-25 10:20:00,29.11,29.13,29.07,29.08,10200.0,15.6066,15.6173,15.5851,15.5905,10200.0
2005-05-25 10:30:00,29.08,29.08,28.96,28.99,35000.0,15.5905,15.5905,15.5261,15.5422,35000.0
2005-05-25 10:40:00,28.99,29.02,28.97,28.97,24300.0,15.5422,15.5583,15.5315,15.5315,24300.0
2005-05-25 10:50:00,28.97,28.99,28.95,28.96,33500.0,15.5315,15.5422,15.5208,15.5261,33500.0
2005-05-25 11:00:00,28.95,28.98,28.91,28.94,25600.0,15.5208,15.5369,15.4993,15.5154,25600.0
2005-05-25 11:10:00,28.94,28.98,28.93,28.96,87400.0,15.5154,15.5369,15.5101,15.5261,87400.0
2005-05-25 11:20:00,28.97,29.04,28.97,29.04,25200.0,15.5315,15.569,15.5315,15.569,25200.0
2005-05-25 11:30:00,29.04,29.07,29.02,29.02,9700.0,15.569,15.5851,15.5583,15.5583,9700.0
2005-05-25 11:40:00,29.02,29.03,29.01,29.02,9800.0,15.5583,15.5637,15.553,15.5583,9800.0
2005-05-25 11:50:00,29.01,29.04,29.0,29.02,18400.0,15.553,15.569,15.5476,15.5583,18400.0
2005-05-25 12:00:00,29.03,29.07,29.0,29.03,22400.0,15.5637,15.5851,15.5476,15.5637,22400.0
2005-05-25 12:10:00,29.01,29.05,29.0,29.0,9500.0,15.553,15.5744,15.5476,15.5476,9500.0
2005-05-25 12:20:00,29.0,29.03,29.0,29.02,6600.0,15.5476,15.5637,15.5476,15.5583,6600.0
2005-05-25 12:30:00,29.02,29.06,29.01,29.06,10800.0,15.5583,15.5798,15.553,15.5798,10800.0
2005-05-25 12:40:00,29.04,29.04,29.01,29.02,9500.0,15.569,15.569,15.553,15.5583,9500.0
2005-05-25 12:50:00,29.02,29.08,29.0,29.08,217500.0,15.5583,15.5905,15.5476,15.5905,217500.0
2005-05-25 13:00:00,29.08,29.08,29.04,29.06,11700.0,15.5905,15.5905,15.569,15.5798,11700.0
2005-05-25 13:10:00,29.07,29.07,29.05,29.07,8700.0,15.5851,15.5851,15.5744,15.5851,8700.0
2005-05-25 13:20:00,29.06,29.06,29.01,29.01,19000.0,15.5798,15.5798,15.553,15.553,19000.0
2005-05-25 13:30:00,29.01,29.06,29.01,29.04,46300.0,15.553,15.5798,15.553,15.569,46300.0
2005-05-25 13:40:00,29.04,29.07,29.0,29.07,71900.0,15.569,15.5851,15.5476,15.5851,71900.0
2005-05-25 13:50:00,29.07,29.12,29.06,29.1,14600.0,15.5851,15.6119,15.5798,15.6012,14600.0
2005-05-25 14:00:00,29.11,29.13,29.1,29.13,33000.0,15.6066,15.6173,15.6012,15.6173,33000.0
2005-05-25 14:10:00,29.12,29.12,29.1,29.11,9100.0,15.6119,15.6119,15.6012,15.6066,9100.0
2005-05-25 14:20:00,29.11,29.18,29.11,29.18,14600.0,15.6066,15.6441,15.6066,15.6441,14600.0
2005-05-25 14:30:00,29.19,29.25,29.18,29.19,38800.0,15.6495,15.6816,15.6441,15.6495,38800.0
2005-05-25 14:40:00,29.19,29.22,29.17,29.2,21700.0,15.6495,15.6655,15.6387,15.6548,21700.0
2005-05-25 14:50:00,29.21,29.21,29.14,29.14,23400.0,15.6602,15.6602,15.6226,15.6226,23400.0
2005-05-25 15:00:00,29.16,29.16,29.11,29.13,21000.0,15.6334,15.6334,15.6066,15.6173,21000.0
2005-05-25 15:10:00,29.15,29.19,29.14,29.18,17600.0,15.628,15.6495,15.6226,15.6441,17600.0
2005-05-25 15:20:00,29.17,29.18,29.15,29.15,18800.0,15.6387,15.6441,15.628,15.628,18800.0
2005-05-25 15:30:00,29.16,29.2,29.15,29.17,29800.0,15.6334,15.6548,15.628,15.6387,29800.0
2005-05-25 15:40:00,29.17,29.2,29.15,29.19,33600.0,15.6387,15.6548,15.628,15.6495,33600.0
2005-05-25 15:50:00,29.19,29.2,29.14,29.17,41800.0,15.6495,15.6548,15.6226,15.6387,41800.0
2005-05-26 09:30:00,29.3,29.36,29.28,29.31,40500.0,15.7084,15.7406,15.6977,15.7138,40500.0
2005-05-26 09:40:00,29.31,29.31,29.25,29.26,27100.0,15.7138,15.7138,15.6816,15.687,27100.0
2005-05-26 09:50:00,29.26,29.29,29.24,29.26,32200.0,15.687,15.7031,15.6763,15.687,32200.0
2005-05-26 10:00:00,29.26,29.36,29.26,29.36,21200.0,15.687,15.7406,15.687,15.7406,21200.0
2005-05-26 10:10:00,29.35,29.42,29.35,29.4,34500.0,15.7352,15.7728,15.7352,15.762,34500.0
2005-05-26 10:20:00,29.41,29.49,29.4,29.46,62900.0,15.7674,15.8103,15.762,15.7942,62900.0
2005-05-26 10:30:00,29.46,29.5,29.46,29.49,47100.0,15.7942,15.8157,15.7942,15.8103,47100.0
2005-05-26 10:40:00,29.49,29.52,29.49,29.51,41700.0,15.8103,15.8264,15.8103,15.821,41700.0
2005-05-26 10:50:00,29.51,29.53,29.51,29.53,29700.0,15.821,15.8317,15.821,15.8317,29700.0
2005-05-26 11:00:00,29.53,29.53,29.5,29.53,17800.0,15.8317,15.8317,15.8157,15.8317,17800.0
2005-05-26 11:10:00,29.53,29.55,29.53,29.55,10700.0,15.8317,15.8425,15.8317,15.8425,10700.0
2005-05-26 11:20:00,29.55,29.58,29.54,29.58,17700.0,15.8425,15.8585,15.8371,15.8585,17700.0
2005-05-26 11:30:00,29.58,29.6,29.56,29.59,21300.0,15.8585,15.8693,15.8478,15.8639,21300.0
2005-05-26 11:40:00,29.58,29.6,29.55,29.56,17300.0,15.8585,15.8693,15.8425,15.8478,17300.0
2005-05-26 11:50:00,29.56,29.56,29.52,29.52,17400.0,15.8478,15.8478,15.8264,15.8264,17400.0
2005-05-26 12:00:00,29.53,29.56,29.52,29.56,20700.0,15.8317,15.8478,15.8264,15.8478,20700.0
2005-05-26 12:10:00,29.57,29.66,29.56,29.58,25100.0,15.8532,15.9014,15.8478,15.8585,25100.0
2005-05-26 12:20:00,29.58,29.59,29.54,29.57,18000.0,15.8585,15.8639,15.8371,15.8532,18000.0
2005-05-26 12:30:00,29.53,29.54,29.51,29.51,18200.0,15.8317,15.8371,15.821,15.821,18200.0
2005-05-26 12:40:00,29.53,29.6,29.52,29.6,25500.0,15.8317,15.8693,15.8264,15.8693,25500.0
2005-05-26 12:50:00,29.6,29.63,29.58,29.6,74800.0,15.8693,15.8853,15.8585,15.8693,74800.0
2005-05-26 13:00:00,29.61,29.64,29.6,29.61,15900.0,15.8746,15.8907,15.8693,15.8746,15900.0
2005-05-26 13:10:00,29.61,29.62,29.57,29.57,26500.0,15.8746,15.88,15.8532,15.8532,26500.0
2005-05-26 13:20:00,29.57,29.58,29.54,29.54,24500.0,15.8532,15.8585,15.8371,15.8371,24500.0
2005-05-26 13:30:00,29.55,29.55,29.53,29.53,11800.0,15.8425,15.8425,15.8317,15.8317,11800.0
2005-05-26 13:40:00,29.52,29.54,29.48,29.49,14600.0,15.8264,15.8371,15.8049,15.8103,14600.0
2005-05-26 13:50:00,29.49,29.55,29.49,29.53,17300.0,15.8103,15.8425,15.8103,15.8317,17300.0
2005-05-26 14:00:00,29.53,29.57,29.53,29.56,20200.0,15.8317,15.8532,15.8317,15.8478,20200.0
2005-05-26 14:10:00,29.56,29.57,29.54,29.56,28600.0,15.8478,15.8532,15.8371,15.8478,28600.0
2005-05-26 14:20:00,29.56,29.57,29.55,29.56,26600.0,15.8478,15.8532,15.8425,15.8478,26600.0
2005-05-26 14:30:00,29.56,29.56,29.52,29.53,13500.0,15.8478,15.8478,15.8264,15.8317,13500.0
2005-05-26 14:40:00,29.53,29.59,29.53,29.53,25400.0,15.8317,15.8639,15.8317,15.8317,25400.0
2005-05-26 14:50:00,29.54,29.54,29.45,29.49,46700.0,15.8371,15.8371,15.7888,15.8103,46700.0
2005-05-26 15:00:00,29.49,29.51,29.48,29.5,57600.0,15.8103,15.821,15.8049,15.8157,57600.0
2005-05-26 15:10:00,29.5,29.52,29.5,29.52,19100.0,15.8157,15.8264,15.8157,15.8264,19100.0
2005-05-26 15:20:00,29.52,29.56,29.5,29.5,36000.0,15.8264,15.8478,15.8157,15.8157,36000.0
2005-05-26 15:30:00,29.51,29.54,29.49,29.52,37200.0,15.821,15.8371,15.8103,15.8264,37200.0
2005-05-26 15:40:00,29.52,29.57,29.52,29.54,21500.0,15.8264,15.8532,15.8264,15.8371,21500.0
2005-05-26 15:50:00,29.54,29.58,29.52,29.53,41600.0,15.8371,15.8585,15.8264,15.8317,41600.0
2005-05-27 09:30:00,29.4,29.41,29.34,29.41,28100.0,15.8685,15.8739,15.8361,15.8739,28100.0
2005-05-27 09:40:00,29.41,29.41,29.31,29.34,23600.0,15.8739,15.8739,15.8199,15.8361,23600.0
2005-05-27 09:50:00,29.34,29.39,29.31,29.35,24000.0,15.8361,15.8631,15.8199,15.8415,24000.0
2005-05-27 10:00:00,29.35,29.4,29.35,29.4,24100.0,15.8415,15.8685,15.8415,15.8685,24100.0
2005-05-27 10:10:00,29.4,29.43,29.39,29.42,47800.0,15.8685,15.8847,15.8631,15.8793,47800.0
2005-05-27 10:20:00,29.42,29.46,29.42,29.45,55600.0,15.8793,15.9009,15.8793,15.8955,55600.0
2005-05-27 10:30:00,29.45,29.58,29.45,29.56,119200.0,15.8955,15.9656,15.8955,15.9548,119200.0
2005-05-27 10:40:00,29.56,29.58,29.52,29.56,37200.0,15.9548,15.9656,15.9332,15.9548,37200.0
2005-05-27 10:50:00,29.56,29.56,29.51,29.51,14600.0,15.9548,15.9548,15.9278,15.9278,14600.0
2005-05-27 11:00:00,29.52,29.56,29.52,29.56,39700.0,15.9332,15.9548,15.9332,15.9548,39700.0
2005-05-27 11:10:00,29.57,29.57,29.53,29.55,59900.0,15.9602,15.9602,15.9386,15.9494,59900.0
2005-05-27 11:20:00,29.55,29.56,29.53,29.53,13900.0,15.9494,15.9548,15.9386,15.9386,13900.0
2005-05-27 11:30:00,29.54,29.56,29.53,29.56,27200.0,15.944,15.9548,15.9386,15.9548,27200.0
2005-05-27 11:40:00,29.56,29.57,29.54,29.54,30900.0,15.9548,15.9602,15.944,15.944,30900.0
2005-05-27 11:50:00,29.54,29.54,29.52,29.52,21700.0,15.944,15.944,15.9332,15.9332,21700.0
2005-05-27 12:00:00,29.54,29.55,29.52,29.55,16000.0,15.944,15.9494,15.9332,15.9494,16000.0
2005-05-27 12:10:00,29.55,29.57,29.54,29.57,29300.0,15.9494,15.9602,15.944,15.9602,29300.0
2005-05-27 12:20:00,29.58,29.58,29.54,29.55,19800.0,15.9656,15.9656,15.944,15.9494,19800.0
2005-05-27 12:30:00,29.56,29.57,29.54,29.54,22400.0,15.9548,15.9602,15.944,15.944,22400.0
2005-05-27 12:40:00,29.54,29.56,29.54,29.55,7800.0,15.944,15.9548,15.944,15.9494,7800.0
2005-05-27 12:50:00,29.54,29.58,29.54,29.58,16300.0,15.944,15.9656,15.944,15.9656,16300.0
2005-05-27 13:00:00,29.57,29.58,29.53,29.54,104000.0,15.9602,15.9656,15.9386,15.944,104000.0
2005-05-27 13:10:00,29.54,29.54,29.53,29.54,11000.0,15.944,15.944,15.9386,15.944,11000.0
2005-05-27 13:20:00,29.54,29.54,29.51,29.51,11800.0,15.944,15.944,15.9278,15.9278,11800.0
2005-05-27 13:30:00,29.51,29.52,29.44,29.45,64200.0,15.9278,15.9332,15.8901,15.8955,64200.0
2005-05-27 13:40:00,29.45,29.48,29.45,29.47,41300.0,15.8955,15.9116,15.8955,15.9062,41300.0
2005-05-27 13:50:00,29.45,29.48,29.45,29.48,50200.0,15.8955,15.9116,15.8955,15.9116,50200.0
2005-05-27 14:00:00,29.48,29.51,29.48,29.5,9800.0,15.9116,15.9278,15.9116,15.9224,9800.0
2005-05-27 14:10:00,29.5,29.52,29.5,29.5,28100.0,15.9224,15.9332,15.9224,15.9224,28100.0
2005-05-27 14:20:00,29.5,29.54,29.5,29.53,11700.0,15.9224,15.944,15.9224,15.9386,11700.0
2005-05-27 14:30:00,29.54,29.57,29.5,29.51,39600.0,15.944,15.9602,15.9224,15.9278,39600.0
2005-05-27 14:40:00,29.52,29.55,29.52,29.53,26300.0,15.9332,15.9494,15.9332,15.9386,26300.0
2005-05-27 14:50:00,29.53,29.54,29.51,29.51,20400.0,15.9386,15.944,15.9278,15.9278,20400.0
2005-05-27 15:00:00,29.52,29.54,29.5,29.5,30600.0,15.9332,15.944,15.9224,15.9224,30600.0
2005-05-27 15:10:00,29.49,29.51,29.48,29.51,156500.0,15.917,15.9278,15.9116,15.9278,156500.0
2005-05-27 15:20:00,29.51,29.58,29.5,29.58,34900.0,15.9278,15.9656,15.9224,15.9656,34900.0
2005-05-27 15:30:00,29.58,29.62,29.57,29.61,59000.0,15.9656,15.9872,15.9602,15.9818,59000.0
2005-05-27 15:40:00,29.61,29.63,29.61,29.62,24300.0,15.9818,15.9926,15.9818,15.9872,24300.0
2005-05-27 15:50:00,29.62,29.62,29.58,29.62,82300.0,15.9872,15.9872,15.9656,15.9872,82300.0
2005-05-31 09:30:00,29.62,29.62,29.52,29.52,36300.0,15.9872,15.9872,15.9332,15.9332,36300.0
2005-05-31 09:40:00,29.53,29.6,29.48,29.53,31300.0,15.9386,15.9764,15.9116,15.9386,31300.0
2005-05-31 09:50:00,29.54,29.59,29.44,29.44,165400.0,15.944,15.971,15.8901,15.8901,165400.0
2005-05-31 10:00:00,29.42,29.52,29.42,29.42,27400.0,15.8793,15.9332,15.8793,15.8793,27400.0
2005-05-31 10:10:00,29.43,29.46,29.35,29.35,25800.0,15.8847,15.9009,15.8415,15.8415,25800.0
2005-05-31 10:20:00,29.38,29.43,29.37,29.42,26100.0,15.8577,15.8847,15.8523,15.8793,26100.0
2005-05-31 10:30:00,29.45,29.47,29.41,29.43,18400.0,15.8955,15.9062,15.8739,15.8847,18400.0
2005-05-31 10:40:00,29.42,29.48,29.4,29.45,35100.0,15.8793,15.9116,15.8685,15.8955,35100.0
2005-05-31 10:50:00,29.44,29.46,29.38,29.41,28000.0,15.8901,15.9009,15.8577,15.8739,28000.0
2005-05-31 11:00:00,29.4,29.43,29.37,29.37,22800.0,15.8685,15.8847,15.8523,15.8523,22800.0
2005-05-31 11:10:00,29.37,29.4,29.37,29.38,74500.0,15.8523,15.8685,15.8523,15.8577,74500.0
2005-05-31 11:20:00,29.39,29.4,29.35,29.39,23800.0,15.8631,15.8685,15.8415,15.8631,23800.0
2005-05-31 11:30:00,29.4,29.4,29.3,29.3,20100.0,15.8685,15.8685,15.8145,15.8145,20100.0
2005-05-31 11:40:00,29.3,29.34,29.3,29.34,26500.0,15.8145,15.8361,15.8145,15.8361,26500.0
2005-05-31 11:50:00,29.33,29.4,29.33,29.4,40800.0,15.8307,15.8685,15.8307,15.8685,40800.0
2005-05-31 12:00:00,29.41,29.44,29.4,29.42,37100.0,15.8739,15.8901,15.8685,15.8793,37100.0
2005-05-31 12:10:00,29.41,29.44,29.4,29.41,150600.0,15.8739,15.8901,15.8685,15.8739,150600.0
2005-05-31 12:20:00,29.41,29.42,29.4,29.41,14900.0,15.8739,15.8793,15.8685,15.8739,14900.0
2005-05-31 12:30:00,29.4,29.41,29.39,29.4,22800.0,15.8685,15.8739,15.8631,15.8685,22800.0
2005-05-31 12:40:00,29.39,29.4,29.35,29.35,17800.0,15.8631,15.8685,15.8415,15.8415,17800.0
2005-05-31 12:50:00,29.36,29.38,29.35,29.38,19900.0,15.8469,15.8577,15.8415,15.8577,19900.0
2005-05-31 13:00:00,29.38,29.42,29.36,29.39,21600.0,15.8577,15.8793,15.8469,15.8631,21600.0
2005-05-31 13:10:00,29.38,29.42,29.37,29.42,26200.0,15.8577,15.8793,15.8523,15.8793,26200.0
2005-05-31 13:20:00,29.43,29.43,29.38,29.41,114200.0,15.8847,15.8847,15.8577,15.8739,114200.0
2005-05-31 13:30:00,29.4,29.4,29.38,29.38,9400.0,15.8685,15.8685,15.8577,15.8577,9400.0
2005-05-31 13:40:00,29.38,29.41,29.38,29.4,43400.0,15.8577,15.8739,15.8577,15.8685,43400.0
2005-05-31 13:50:00,29.41,29.42,29.4,29.41,72200.0,15.8739,15.8793,15.8685,15.8739,72200.0
2005-05-31 14:00:00,29.41,29.44,29.4,29.4,19400.0,15.8739,15.8901,15.8685,15.8685,19400.0
2005-05-31 14:10:00,29.4,29.43,29.38,29.42,63700.0,15.8685,15.8847,15.8577,15.8793,63700.0
2005-05-31 14:20:00,29.43,29.44,29.4,29.41,15900.0,15.8847,15.8901,15.8685,15.8739,15900.0
2005-05-31 14:30:00,29.41,29.49,29.39,29.43,56700.0,15.8739,15.917,15.8631,15.8847,56700.0
2005-05-31 14:40:00,29.42,29.5,29.37,29.39,46500.0,15.8793,15.9224,15.8523,15.8631,46500.0
2005-05-31 14:50:00,29.39,29.42,29.38,29.38,30900.0,15.8631,15.8793,15.8577,15.8577,30900.0
2005-05-31 15:00:00,29.39,29.39,29.34,29.35,36100.0,15.8631,15.8631,15.8361,15.8415,36100.0
2005-05-31 15:10:00,29.35,29.43,29.34,29.41,37100.0,15.8415,15.8847,15.8361,15.8739,37100.0
2005-05-31 15:20:00,29.4,29.41,29.33,29.34,29600.0,15.8685,15.8739,15.8307,15.8361,29600.0
2005-05-31 15:30:00,29.35,29.35,29.31,29.31,118400.0,15.8415,15.8415,15.8199,15.8199,118400.0
2005-05-31 15:40:00,29.3,29.3,29.21,29.23,80300.0,15.8145,15.8145,15.7659,15.7767,80300.0
2005-05-31 15:50:00,29.23,29.65,29.23,29.57,391800.0,15.7767,16.0034,15.7767,15.9602,391800.0
2005-06-01 09:30:00,29.34,29.36,29.25,29.28,50500.0,15.8361,15.8469,15.7875,15.8037,50500.0
2005-06-01 09:40:00,29.28,29.28,29.17,29.17,92500.0,15.8037,15.8037,15.7443,15.7443,92500.0
2005-06-01 09:50:00,29.18,29.24,29.16,29.18,50900.0,15.7497,15.7821,15.7389,15.7497,50900.0
2005-06-01 10:00:00,29.2,29.38,29.2,29.35,65400.0,15.7605,15.8577,15.7605,15.8415,65400.0
2005-06-01 10:10:00,29.37,29.45,29.33,29.42,55600.0,15.8523,15.8955,15.8307,15.8793,55600.0
2005-06-01 10:20:00,29.43,29.45,29.37,29.38,50400.0,15.8847,15.8955,15.8523,15.8577,50400.0
2005-06-01 10:30:00,29.38,29.39,29.28,29.31,95900.0,15.8577,15.8631,15.8037,15.8199,95900.0
2005-06-01 10:40:00,29.34,29.39,29.25,29.31,151500.0,15.8361,15.8631,15.7875,15.8199,151500.0
2005-06-01 10:50:00,29.3,29.33,29.29,29.31,69500.0,15.8145,15.8307,15.8091,15.8199,69500.0
2005-06-01 11:00:00,29.31,29.36,29.3,29.36,37500.0,15.8199,15.8469,15.8145,15.8469,37500.0
2005-06-01 11:10:00,29.36,29.39,29.33,29.38,134800.0,15.8469,15.8631,15.8307,15.8577,134800.0
2005-06-01 11:20:00,29.38,29.43,29.38,29.4,65100.0,15.8577,15.8847,15.8577,15.8685,65100.0
2005-06-01 11:30:00,29.42,29.46,29.41,29.45,44000.0,15.8793,15.9009,15.8739,15.8955,44000.0
2005-06-01 11:40:00,29.45,29.47,29.45,29.45,30200.0,15.8955,15.9062,15.8955,15.8955,30200.0
2005-06-01 11:50:00,29.45,29.5,29.45,29.46,17800.0,15.8955,15.9224,15.8955,15.9009,17800.0
2005-06-01 12:00:00,29.47,29.48,29.45,29.46,32500.0,15.9062,15.9116,15.8955,15.9009,32500.0
2005-06-01 12:10:00,29.46,29.49,29.43,29.49,89500.0,15.9009,15.917,15.8847,15.917,89500.0
2005-06-01 12:20:00,29.49,29.55,29.49,29.55,17100.0,15.917,15.9494,15.917,15.9494,17100.0
2005-06-01 12:30:00,29.55,29.58,29.53,29.57,29200.0,15.9494,15.9656,15.9386,15.9602,29200.0
2005-06-01 12:40:00,29.56,29.62,29.56,29.62,17800.0,15.9548,15.9872,15.9548,15.9872,17800.0
2005-06-01 12:50:00,29.62,29.69,29.62,29.68,28500.0,15.9872,16.025,15.9872,16.0196,28500.0
2005-06-01 13:00:00,29.68,29.69,29.64,29.66,35500.0,16.0196,16.025,15.998,16.0088,35500.0
2005-06-01 13:10:00,29.66,29.7,29.62,29.63,26300.0,16.0088,16.0304,15.9872,15.9926,26300.0
2005-06-01 13:20:00,29.64,29.67,29.63,29.65,47000.0,15.998,16.0142,15.9926,16.0034,47000.0
2005-06-01 13:30:00,29.64,29.68,29.57,29.57,35300.0,15.998,16.0196,15.9602,15.9602,35300.0
2005-06-01 13:40:00,29.57,29.63,29.57,29.59,33800.0,15.9602,15.9926,15.9602,15.971,33800.0
2005-06-01 13:50:00,29.59,29.63,29.58,29.63,31600.0,15.971,15.9926,15.9656,15.9926,31600.0
2005-06-01 14:00:00,29.63,29.63,29.57,29.57,18900.0,15.9926,15.9926,15.9602,15.9602,18900.0
2005-06-01 14:10:00,29.58,29.6,29.49,29.52,24300.0,15.9656,15.9764,15.917,15.9332,24300.0
2005-06-01 14:20:00,29.52,29.57,29.5,29.53,19500.0,15.9332,15.9602,15.9224,15.9386,19500.0
2005-06-01 14:30:00,29.53,29.58,29.48,29.57,48600.0,15.9386,15.9656,15.9116,15.9602,48600.0
2005-06-01 14:40:00,29.55,29.57,29.42,29.46,67500.0,15.9494,15.9602,15.8793,15.9009,67500.0
2005-06-01 14:50:00,29.47,29.51,29.45,29.49,36200.0,15.9062,15.9278,15.8955,15.917,36200.0
2005-06-01 15:00:00,29.5,29.59,29.48,29.55,34100.0,15.9224,15.971,15.9116,15.9494,34100.0
2005-06-01 15:10:00,29.55,29.6,29.54,29.58,59800.0,15.9494,15.9764,15.944,15.9656,59800.0
2005-06-01 15:20:00,29.59,29.61,29.52,29.6,42000.0,15.971,15.9818,15.9332,15.9764,42000.0
2005-06-01 15:30:00,29.6,29.69,29.6,29.66,66100.0,15.9764,16.025,15.9764,16.0088,66100.0
2005-06-01 15:40:00,29.66,29.67,29.6,29.63,69800.0,16.0088,16.0142,15.9764,15.9926,69800.0
2005-06-01 15:50:00,29.63,29.63,29.63,29.63,0.0,15.9926,15.9926,15.9926,15.9926,0.0
2005-06-02 09:30:00,29.63,29.63,29.6,29.61,52800.0,15.9926,15.9926,15.9764,15.9818,52800.0
2005-06-02 09:40:00,29.61,29.61,29.58,29.58,392900.0,15.9818,15.9818,15.9656,15.9656,392900.0
2005-06-02 09:50:00,29.58,29.65,29.58,29.61,50200.0,15.9656,16.0034,15.9656,15.9818,50200.0
2005-06-02 10:00:00,29.61,29.65,29.6,29.6,45700.0,15.9818,16.0034,15.9764,15.9764,45700.0
2005-06-02 10:10:00,29.6,29.62,29.58,29.58,57900.0,15.9764,15.9872,15.9656,15.9656,57900.0
2005-06-02 10:20:00,29.59,29.59,29.5,29.52,22200.0,15.971,15.971,15.9224,15.9332,22200.0
2005-06-02 10:30:00,29.52,29.57,29.45,29.52,26300.0,15.9332,15.9602,15.8955,15.9332,26300.0
2005-06-02 10:40:00,29.52,29.58,29.5,29.55,20300.0,15.9332,15.9656,15.9224,15.9494,20300.0
2005-06-02 10:50:00,29.56,29.57,29.51,29.53,19000.0,15.9548,15.9602,15.9278,15.9386,19000.0
2005-06-02 11:00:00,29.55,29.57,29.5,29.56,17900.0,15.9494,15.9602,15.9224,15.9548,17900.0
2005-06-02 11:10:00,29.55,29.55,29.53,29.53,6600.0,15.9494,15.9494,15.9386,15.9386,6600.0
2005-06-02 11:20:00,29.54,29.56,29.52,29.55,13000.0,15.944,15.9548,15.9332,15.9494,13000.0
2005-06-02 11:30:00,29.55,29.59,29.54,29.57,11900.0,15.9494,15.971,15.944,15.9602,11900.0
2005-06-02 11:40:00,29.59,29.6,29.58,29.58,37400.0,15.971,15.9764,15.9656,15.9656,37400.0
2005-06-02 11:50:00,29.57,29.57,29.52,29.53,17100.0,15.9602,15.9602,15.9332,15.9386,17100.0
2005-06-02 12:00:00,29.52,29.57,29.52,29.53,13800.0,15.9332,15.9602,15.9332,15.9386,13800.0
2005-06-02 12:10:00,29.52,29.53,29.5,29.52,13900.0,15.9332,15.9386,15.9224,15.9332,13900.0
2005-06-02 12:20:00,29.53,29.57,29.52,29.57,10900.0,15.9386,15.9602,15.9332,15.9602,10900.0
2005-06-02 12:30:00,29.58,29.59,29.56,29.58,8500.0,15.9656,15.971,15.9548,15.9656,8500.0
2005-06-02 12:40:00,29.58,29.6,29.56,29.56,19900.0,15.9656,15.9764,15.9548,15.9548,19900.0
2005-06-02 12:50:00,29.57,29.58,29.57,29.57,1600.0,15.9602,15.9656,15.9602,15.9602,1600.0
2005-06-02 13:00:00,29.58,29.6,29.58,29.6,24700.0,15.9656,15.9764,15.9656,15.9764,24700.0
2005-06-02 13:10:00,29.59,29.6,29.59,29.59,17500.0,15.971,15.9764,15.971,15.971,17500.0
2005-06-02 13:20:00,29.59,29.6,29.55,29.56,15000.0,15.971,15.9764,15.9494,15.9548,15000.0
2005-06-02 13:30:00,29.57,29.58,29.56,29.58,9600.0,15.9602,15.9656,15.9548,15.9656,9600.0
2005-06-02 13:40:00,29.58,29.58,29.56,29.57,18600.0,15.9656,15.9656,15.9548,15.9602,18600.0
2005-06-02 13:50:00,29.57,29.58,29.56,29.57,13200.0,15.9602,15.9656,15.9548,15.9602,13200.0
2005-06-02 14:00:00,29.57,29.58,29.57,29.57,8200.0,15.9602,15.9656,15.9602,15.9602,8200.0
2005-06-02 14:10:00,29.58,29.6,29.57,29.58,19800.0,15.9656,15.9764,15.9602,15.9656,19800.0
2005-06-02 14:20:00,29.59,29.6,29.57,29.59,15300.0,15.971,15.9764,15.9602,15.971,15300.0
2005-06-02 14:30:00,29.59,29.59,29.56,29.56,18000.0,15.971,15.971,15.9548,15.9548,18000.0
2005-06-02 14:40:00,29.56,29.57,29.55,29.55,25800.0,15.9548,15.9602,15.9494,15.9494,25800.0
2005-06-02 14:50:00,29.55,29.59,29.55,29.56,44200.0,15.9494,15.971,15.9494,15.9548,44200.0
2005-06-02 15:00:00,29.57,29.57,29.55,29.55,19100.0,15.9602,15.9602,15.9494,15.9494,19100.0
2005-06-02 15:10:00,29.55,29.6,29.54,29.58,79700.0,15.9494,15.9764,15.944,15.9656,79700.0
2005-06-02 15:20:00,29.58,29.6,29.57,29.59,51200.0,15.9656,15.9764,15.9602,15.971,51200.0
2005-06-02 15:30:00,29.58,29.59,29.55,29.55,176400.0,15.9656,15.971,15.9494,15.9494,176400.0
2005-06-02 15:40:00,29.56,29.56,29.54,29.54,40200.0,15.9548,15.9548,15.944,15.944,40200.0
2005-06-02 15:50:00,29.55,29.6,29.55,29.59,76700.0,15.9494,15.9764,15.9494,15.971,76700.0
2005-06-03 09:30:00,29.62,29.64,29.5,29.64,24700.0,15.9872,15.998,15.9224,15.998,24700.0
2005-06-03 09:40:00,29.64,29.65,29.6,29.62,24700.0,15.998,16.0034,15.9764,15.9872,24700.0
2005-06-03 09:50:00,29.6,29.67,29.6,29.66,11800.0,15.9764,16.0142,15.9764,16.0088,11800.0
2005-06-03 10:00:00,29.67,29.7,29.63,29.69,27900.0,16.0142,16.0304,15.9926,16.025,27900.0
2005-06-03 10:10:00,29.69,29.72,29.68,29.68,18800.0,16.025,16.0412,16.0196,16.0196,18800.0
2005-06-03 10:20:00,29.68,29.69,29.63,29.66,18700.0,16.0196,16.025,15.9926,16.0088,18700.0
2005-06-03 10:30:00,29.66,29.72,29.66,29.7,27000.0,16.0088,16.0412,16.0088,16.0304,27000.0
2005-06-03 10:40:00,29.7,29.7,29.65,29.65,15300.0,16.0304,16.0304,16.0034,16.0034,15300.0
2005-06-03 10:50:00,29.66,29.69,29.65,29.66,13400.0,16.0088,16.025,16.0034,16.0088,13400.0
2005-06-03 11:00:00,29.65,29.7,29.59,29.69,72600.0,16.0034,16.0304,15.971,16.025,72600.0
2005-06-03 11:10:00,29.69,29.75,29.68,29.68,58100.0,16.025,16.0574,16.0196,16.0196,58100.0
2005-06-03 11:20:00,29.67,29.73,29.66,29.73,8900.0,16.0142,16.0466,16.0088,16.0466,8900.0
2005-06-03 11:30:00,29.71,29.73,29.62,29.62,19500.0,16.0358,16.0466,15.9872,15.9872,19500.0
2005-06-03 11:40:00,29.63,29.67,29.6,29.61,18700.0,15.9926,16.0142,15.9764,15.9818,18700.0
2005-06-03 11:50:00,29.6,29.63,29.6,29.62,54900.0,15.9764,15.9926,15.9764,15.9872,54900.0
2005-06-03 12:00:00,29.62,29.64,29.55,29.56,34500.0,15.9872,15.998,15.9494,15.9548,34500.0
2005-06-03 12:10:00,29.56,29.57,29.52,29.54,50900.0,15.9548,15.9602,15.9332,15.944,50900.0
2005-06-03 12:20:00,29.54,29.57,29.54,29.55,11100.0,15.944,15.9602,15.944,15.9494,11100.0
2005-06-03 12:30:00,29.55,29.58,29.54,29.57,19500.0,15.9494,15.9656,15.944,15.9602,19500.0
2005-06-03 12:40:00,29.58,29.58,29.55,29.57,10700.0,15.9656,15.9656,15.9494,15.9602,10700.0
2005-06-03 12:50:00,29.56,29.57,29.55,29.56,9400.0,15.9548,15.9602,15.9494,15.9548,9400.0
2005-06-03 13:00:00,29.56,29.58,29.56,29.57,17500.0,15.9548,15.9656,15.9548,15.9602,17500.0
2005-06-03 13:10:00,29.57,29.6,29.55,29.58,22900.0,15.9602,15.9764,15.9494,15.9656,22900.0
2005-06-03 13:20:00,29.59,29.59,29.55,29.59,17800.0,15.971,15.971,15.9494,15.971,17800.0
2005-06-03 13:30:00,29.59,29.62,29.59,29.59,9500.0,15.971,15.9872,15.971,15.971,9500.0
2005-06-03 13:40:00,29.6,29.65,29.57,29.61,16100.0,15.9764,16.0034,15.9602,15.9818,16100.0
2005-06-03 13:50:00,29.62,29.62,29.56,29.57,14100.0,15.9872,15.9872,15.9548,15.9602,14100.0
2005-06-03 14:00:00,29.57,29.58,29.53,29.58,13100.0,15.9602,15.9656,15.9386,15.9656,13100.0
2005-06-03 14:10:00,29.57,29.61,29.55,29.61,10100.0,15.9602,15.9818,15.9494,15.9818,10100.0
2005-06-03 14:20:00,29.62,29.62,29.56,29.56,5900.0,15.9872,15.9872,15.9548,15.9548,5900.0
2005-06-03 14:30:00,29.56,29.59,29.55,29.59,25400.0,15.9548,15.971,15.9494,15.971,25400.0
2005-06-03 14:40:00,29.59,29.61,29.57,29.58,7000.0,15.971,15.9818,15.9602,15.9656,7000.0
2005-06-03 14:50:00,29.57,29.59,29.54,29.59,29100.0,15.9602,15.971,15.944,15.971,29100.0
2005-06-03 15:00:00,29.59,29.65,29.59,29.63,16700.0,15.971,16.0034,15.971,15.9926,16700.0
2005-06-03 15:10:00,29.63,29.75,29.63,29.68,44500.0,15.9926,16.0574,15.9926,16.0196,44500.0
2005-06-03 15:20:00,29.69,29.69,29.63,29.64,22600.0,16.025,16.025,15.9926,15.998,22600.0
2005-06-03 15:30:00,29.64,29.71,29.63,29.68,46800.0,15.998,16.0358,15.9926,16.0196,46800.0
2005-06-03 15:40:00,29.67,29.71,29.67,29.69,24000.0,16.0142,16.0358,16.0142,16.025,24000.0
2005-06-03 15:50:00,29.69,29.71,29.69,29.7,36500.0,16.025,16.0358,16.025,16.0304,36500.0
2005-06-06 09:30:00,29.7,29.73,29.66,29.67,56500.0,16.0304,16.0466,16.0088,16.0142,56500.0
2005-06-06 09:40:00,29.67,29.71,29.62,29.63,34600.0,16.0142,16.0358,15.9872,15.9926,34600.0
2005-06-06 09:50:00,29.63,29.63,29.53,29.56,40200.0,15.9926,15.9926,15.9386,15.9548,40200.0
2005-06-06 10:00:00,29.55,29.58,29.53,29.56,15600.0,15.9494,15.9656,15.9386,15.9548,15600.0
2005-06-06 10:10:00,29.56,29.6,29.56,29.6,18900.0,15.9548,15.9764,15.9548,15.9764,18900.0
2005-06-06 10:20:00,29.59,29.6,29.58,29.6,23400.0,15.971,15.9764,15.9656,15.9764,23400.0
2005-06-06 10:30:00,29.6,29.62,29.6,29.62,21500.0,15.9764,15.9872,15.9764,15.9872,21500.0
2005-06-06 10:40:00,29.59,29.59,29.52,29.53,10600.0,15.971,15.971,15.9332,15.9386,10600.0
2005-06-06 10:50:00,29.52,29.56,29.52,29.56,22900.0,15.9332,15.9548,15.9332,15.9548,22900.0
2005-06-06 11:00:00,29.56,29.64,29.56,29.58,7800.0,15.9548,15.998,15.9548,15.9656,7800.0
2005-06-06 11:10:00,29.57,29.6,29.57,29.6,9900.0,15.9602,15.9764,15.9602,15.9764,9900.0
2005-06-06 11:20:00,29.6,29.6,29.56,29.57,43200.0,15.9764,15.9764,15.9548,15.9602,43200.0
2005-06-06 11:30:00,29.57,29.59,29.51,29.51,19000.0,15.9602,15.971,15.9278,15.9278,19000.0
2005-06-06 11:40:00,29.51,29.51,29.48,29.49,8000.0,15.9278,15.9278,15.9116,15.917,8000.0
2005-06-06 11:50:00,29.49,29.54,29.46,29.48,24600.0,15.917,15.944,15.9009,15.9116,24600.0
2005-06-06 12:00:00,29.48,29.51,29.47,29.47,16100.0,15.9116,15.9278,15.9062,15.9062,16100.0
2005-06-06 12:10:00,29.47,29.52,29.45,29.51,11000.0,15.9062,15.9332,15.8955,15.9278,11000.0
2005-06-06 12:20:00,29.52,29.52,29.49,29.51,8600.0,15.9332,15.9332,15.917,15.9278,8600.0
2005-06-06 12:30:00,29.51,29.51,29.46,29.5,11200.0,15.9278,15.9278,15.9009,15.9224,11200.0
2005-06-06 12:40:00,29.5,29.5,29.48,29.48,46000.0,15.9224,15.9224,15.9116,15.9116,46000.0
2005-06-06 12:50:00,29.48,29.5,29.45,29.45,11300.0,15.9116,15.9224,15.8955,15.8955,11300.0
2005-06-06 13:00:00,29.44,29.5,29.44,29.49,28600.0,15.8901,15.9224,15.8901,15.917,28600.0
2005-06-06 13:10:00,29.49,29.5,29.48,29.49,11000.0,15.917,15.9224,15.9116,15.917,11000.0
2005-06-06 13:20:00,29.49,29.5,29.49,29.5,25500.0,15.917,15.9224,15.917,15.9224,25500.0
2005-06-06 13:30:00,29.5,29.51,29.49,29.5,26500.0,15.9224,15.9278,15.917,15.9224,26500.0
2005-06-06 13:40:00,29.5,29.52,29.48,29.52,27100.0,15.9224,15.9332,15.9116,15.9332,27100.0
2005-06-06 13:50:00,29.53,29.54,29.52,29.52,14500.0,15.9386,15.944,15.9332,15.9332,14500.0
2005-06-06 14:00:00,29.51,29.6,29.51,29.54,15500.0,15.9278,15.9764,15.9278,15.944,15500.0
2005-06-06 14:10:00,29.54,29.55,29.52,29.52,9500.0,15.944,15.9494,15.9332,15.9332,9500.0
2005-06-06 14:20:00,29.52,29.52,29.5,29.52,9700.0,15.9332,15.9332,15.9224,15.9332,9700.0
2005-06-06 14:30:00,29.53,29.56,29.51,29.54,21300.0,15.9386,15.9548,15.9278,15.944,21300.0
2005-06-06 14:40:00,29.53,29.55,29.51,29.54,32700.0,15.9386,15.9494,15.9278,15.944,32700.0
2005-06-06 14:50:00,29.54,29.58,29.51,29.53,25400.0,15.944,15.9656,15.9278,15.9386,25400.0
2005-06-06 15:00:00,29.53,29.54,29.48,29.49,15900.0,15.9386,15.944,15.9116,15.917,15900.0
2005-06-06 15:10:00,29.49,29.5,29.47,29.49,27200.0,15.917,15.9224,15.9062,15.917,27200.0
2005-06-06 15:20:00,29.49,29.53,29.48,29.5,44500.0,15.917,15.9386,15.9116,15.9224,44500.0
2005-06-06 15:30:00,29.5,29.57,29.5,29.54,43900.0,15.9224,15.9602,15.9224,15.944,43900.0
2005-06-06 15:40:00,29.55,29.56,29.5,29.53,44600.0,15.9494,15.9548,15.9224,15.9386,44600.0
2005-06-06 15:50:00,29.53,29.55,29.53,29.55,51700.0,15.9386,15.9494,15.9386,15.9494,51700.0
2005-06-07 09:30:00,29.56,29.57,29.53,29.54,28100.0,15.9548,15.9602,15.9386,15.944,28100.0
2005-06-07 09:40:00,29.54,29.55,29.48,29.49,75700.0,15.944,15.9494,15.9116,15.917,75700.0
2005-06-07 09:50:00,29.47,29.51,29.47,29.49,35500.0,15.9062,15.9278,15.9062,15.917,35500.0
2005-06-07 10:00:00,29.48,29.54,29.48,29.54,52900.0,15.9116,15.944,15.9116,15.944,52900.0
2005-06-07 10:10:00,29.54,29.6,29.48,29.5,58300.0,15.944,15.9764,15.9116,15.9224,58300.0
2005-06-07 10:20:00,29.49,29.54,29.49,29.49,34200.0,15.917,15.944,15.917,15.917,34200.0
2005-06-07 10:30:00,29.5,29.53,29.47,29.52,59300.0,15.9224,15.9386,15.9062,15.9332,59300.0
2005-06-07 10:40:00,29.52,29.52,29.46,29.46,37300.0,15.9332,15.9332,15.9009,15.9009,37300.0
2005-06-07 10:50:00,29.46,29.46,29.42,29.45,25500.0,15.9009,15.9009,15.8793,15.8955,25500.0
2005-06-07 11:00:00,29.45,29.51,29.45,29.47,47700.0,15.8955,15.9278,15.8955,15.9062,47700.0
2005-06-07 11:10:00,29.46,29.5,29.46,29.5,26700.0,15.9009,15.9224,15.9009,15.9224,26700.0
2005-06-07 11:20:00,29.5,29.5,29.48,29.48,30100.0,15.9224,15.9224,15.9116,15.9116,30100.0
2005-06-07 11:30:00,29.48,29.5,29.47,29.47,30400.0,15.9116,15.9224,15.9062,15.9062,30400.0
2005-06-07 11:40:00,29.48,29.48,29.46,29.47,20500.0,15.9116,15.9116,15.9009,15.9062,20500.0
2005-06-07 11:50:00,29.47,29.49,29.45,29.45,28700.0,15.9062,15.917,15.8955,15.8955,28700.0
2005-06-07 12:00:00,29.45,29.46,29.41,29.44,17400.0,15.8955,15.9009,15.8739,15.8901,17400.0
2005-06-07 12:10:00,29.45,29.47,29.44,29.45,22100.0,15.8955,15.9062,15.8901,15.8955,22100.0
2005-06-07 12:20:00,29.45,29.46,29.43,29.45,35700.0,15.8955,15.9009,15.8847,15.8955,35700.0
2005-06-07 12:30:00,29.45,29.47,29.44,29.45,25000.0,15.8955,15.9062,15.8901,15.8955,25000.0
2005-06-07 12:40:00,29.45,29.47,29.45,29.45,22000.0,15.8955,15.9062,15.8955,15.8955,22000.0
2005-06-07 12:50:00,29.45,29.47,29.44,29.46,15800.0,15.8955,15.9062,15.8901,15.9009,15800.0
2005-06-07 13:00:00,29.45,29.46,29.45,29.45,8600.0,15.8955,15.9009,15.8955,15.8955,8600.0
2005-06-07 13:10:00,29.45,29.46,29.44,29.44,9200.0,15.8955,15.9009,15.8901,15.8901,9200.0
2005-06-07 13:20:00,29.45,29.45,29.42,29.42,15200.0,15.8955,15.8955,15.8793,15.8793,15200.0
2005-06-07 13:30:00,29.43,29.44,29.42,29.44,24600.0,15.8847,15.8901,15.8793,15.8901,24600.0
2005-06-07 13:40:00,29.44,29.44,29.41,29.41,35000.0,15.8901,15.8901,15.8739,15.8739,35000.0
2005-06-07 13:50:00,29.41,29.42,29.4,29.4,22100.0,15.8739,15.8793,15.8685,15.8685,22100.0
2005-06-07 14:00:00,29.4,29.43,29.4,29.4,42200.0,15.8685,15.8847,15.8685,15.8685,42200.0
2005-06-07 14:10:00,29.4,29.41,29.28,29.4,64800.0,15.8685,15.8739,15.8037,15.8685,64800.0
2005-06-07 14:20:00,29.41,29.41,29.35,29.39,45300.0,15.8739,15.8739,15.8415,15.8631,45300.0
2005-06-07 14:30:00,29.4,29.42,29.37,29.39,57200.0,15.8685,15.8793,15.8523,15.8631,57200.0
2005-06-07 14:40:00,29.38,29.39,29.36,29.37,51200.0,15.8577,15.8631,15.8469,15.8523,51200.0
2005-06-07 14:50:00,29.37,29.37,29.35,29.36,22600.0,15.8523,15.8523,15.8415,15.8469,22600.0
2005-06-07 15:00:00,29.36,29.36,29.24,29.25,75500.0,15.8469,15.8469,15.7821,15.7875,75500.0
2005-06-07 15:10:00,29.25,29.25,29.19,29.25,100600.0,15.7875,15.7875,15.7551,15.7875,100600.0
2005-06-07 15:20:00,29.25,29.28,29.24,29.28,95500.0,15.7875,15.8037,15.7821,15.8037,95500.0
2005-06-07 15:30:00,29.27,29.28,29.22,29.28,77400.0,15.7983,15.8037,15.7713,15.8037,77400.0
2005-06-07 15:40:00,29.27,29.33,29.26,29.26,115300.0,15.7983,15.8307,15.7929,15.7929,115300.0
2005-06-07 15:50:00,29.26,29.26,29.17,29.21,63600.0,15.7929,15.7929,15.7443,15.7659,63600.0
2005-06-08 09:30:00,29.24,29.36,29.19,29.28,72500.0,15.7821,15.8469,15.7551,15.8037,72500.0
2005-06-08 09:40:00,29.27,29.32,29.23,29.27,24600.0,15.7983,15.8253,15.7767,15.7983,24600.0
2005-06-08 09:50:00,29.27,29.27,29.16,29.18,140500.0,15.7983,15.7983,15.7389,15.7497,140500.0
2005-06-08 10:00:00,29.18,29.25,29.17,29.22,179800.0,15.7497,15.7875,15.7443,15.7713,179800.0
2005-06-08 10:10:00,29.22,29.27,29.21,29.26,83600.0,15.7713,15.7983,15.7659,15.7929,83600.0
2005-06-08 10:20:00,29.27,29.28,29.21,29.24,68400.0,15.7983,15.8037,15.7659,15.7821,68400.0
2005-06-08 10:30:00,29.25,29.25,29.21,29.24,107500.0,15.7875,15.7875,15.7659,15.7821,107500.0
2005-06-08 10:40:00,29.23,29.25,29.2,29.25,37500.0,15.7767,15.7875,15.7605,15.7875,37500.0
2005-06-08 10:50:00,29.25,29.29,29.24,29.26,31200.0,15.7875,15.8091,15.7821,15.7929,31200.0
2005-06-08 11:00:00,29.26,29.27,29.2,29.22,75800.0,15.7929,15.7983,15.7605,15.7713,75800.0
2005-06-08 11:10:00,29.23,29.23,29.18,29.18,46800.0,15.7767,15.7767,15.7497,15.7497,46800.0
2005-06-08 11:20:00,29.18,29.2,29.15,29.19,63100.0,15.7497,15.7605,15.7335,15.7551,63100.0
2005-06-08 11:30:00,29.18,29.18,29.13,29.13,44900.0,15.7497,15.7497,15.7227,15.7227,44900.0
2005-06-08 11:40:00,29.13,29.14,29.1,29.13,35100.0,15.7227,15.7281,15.7065,15.7227,35100.0
2005-06-08 11:50:00,29.12,29.13,29.05,29.1,38000.0,15.7173,15.7227,15.6796,15.7065,38000.0
2005-06-08 12:00:00,29.1,29.12,29.09,29.11,32700.0,15.7065,15.7173,15.7011,15.7119,32700.0
2005-06-08 12:10:00,29.1,29.13,29.05,29.13,43900.0,15.7065,15.7227,15.6796,15.7227,43900.0
2005-06-08 12:20:00,29.13,29.17,29.1,29.17,41900.0,15.7227,15.7443,15.7065,15.7443,41900.0
2005-06-08 12:30:00,29.18,29.2,29.13,29.2,140700.0,15.7497,15.7605,15.7227,15.7605,140700.0
2005-06-08 12:40:00,29.21,29.24,29.21,29.24,12400.0,15.7659,15.7821,15.7659,15.7821,12400.0
2005-06-08 12:50:00,29.24,29.25,29.22,29.22,81800.0,15.7821,15.7875,15.7713,15.7713,81800.0
2005-06-08 13:00:00,29.2,29.22,29.2,29.21,94400.0,15.7605,15.7713,15.7605,15.7659,94400.0
2005-06-08 13:10:00,29.21,29.21,29.17,29.2,58900.0,15.7659,15.7659,15.7443,15.7605,58900.0
2005-06-08 13:20:00,29.2,29.23,29.16,29.18,29500.0,15.7605,15.7767,15.7389,15.7497,29500.0
2005-06-08 13:30:00,29.19,29.2,29.16,29.18,26000.0,15.7551,15.7605,15.7389,15.7497,26000.0
2005-06-08 13:40:00,29.18,29.2,29.12,29.14,29400.0,15.7497,15.7605,15.7173,15.7281,29400.0
2005-06-08 13:50:00,29.13,29.13,29.08,29.09,32400.0,15.7227,15.7227,15.6957,15.7011,32400.0
2005-06-08 14:00:00,29.09,29.14,29.05,29.12,28000.0,15.7011,15.7281,15.6796,15.7173,28000.0
2005-06-08 14:10:00,29.13,29.17,29.08,29.15,25000.0,15.7227,15.7443,15.6957,15.7335,25000.0
2005-06-08 14:20:00,29.15,29.16,29.13,29.15,38500.0,15.7335,15.7389,15.7227,15.7335,38500.0
2005-06-08 14:30:00,29.14,29.14,29.11,29.13,39500.0,15.7281,15.7281,15.7119,15.7227,39500.0
2005-06-08 14:40:00,29.14,29.15,29.12,29.14,23200.0,15.7281,15.7335,15.7173,15.7281,23200.0
2005-06-08 14:50:00,29.13,29.15,29.11,29.14,16700.0,15.7227,15.7335,15.7119,15.7281,16700.0
2005-06-08 15:00:00,29.14,29.15,29.12,29.14,42400.0,15.7281,15.7335,15.7173,15.7281,42400.0
2005-06-08 15:10:00,29.15,29.15,29.13,29.15,33600.0,15.7335,15.7335,15.7227,15.7335,33600.0
2005-06-08 15:20:00,29.15,29.15,29.11,29.11,76700.0,15.7335,15.7335,15.7119,15.7119,76700.0
2005-06-08 15:30:00,29.1,29.14,29.09,29.14,30800.0,15.7065,15.7281,15.7011,15.7281,30800.0
2005-06-08 15:40:00,29.14,29.15,29.12,29.14,59500.0,15.7281,15.7335,15.7173,15.7281,59500.0
2005-06-08 15:50:00,29.14,29.15,29.13,29.14,33100.0,15.7281,15.7335,15.7227,15.7281,33100.0
2005-06-09 09:30:00,29.19,29.2,29.05,29.09,32200.0,15.7551,15.7605,15.6796,15.7011,32200.0
2005-06-09 09:40:00,29.12,29.16,29.04,29.11,96000.0,15.7173,15.7389,15.6742,15.7119,96000.0
2005-06-09 09:50:00,29.11,29.12,28.96,29.01,70300.0,15.7119,15.7173,15.631,15.658,70300.0
2005-06-09 10:00:00,29.01,29.1,29.0,29.1,42500.0,15.658,15.7065,15.6526,15.7065,42500.0
2005-06-09 10:10:00,29.09,29.13,29.05,29.08,44800.0,15.7011,15.7227,15.6796,15.6957,44800.0
2005-06-09 10:20:00,29.07,29.14,29.07,29.14,16700.0,15.6904,15.7281,15.6904,15.7281,16700.0
2005-06-09 10:30:00,29.13,29.15,29.11,29.12,17000.0,15.7227,15.7335,15.7119,15.7173,17000.0
2005-06-09 10:40:00,29.12,29.15,29.11,29.13,21500.0,15.7173,15.7335,15.7119,15.7227,21500.0
2005-06-09 10:50:00,29.14,29.15,29.12,29.15,94000.0,15.7281,15.7335,15.7173,15.7335,94000.0
2005-06-09 11:00:00,29.15,29.15,29.13,29.14,45600.0,15.7335,15.7335,15.7227,15.7281,45600.0
2005-06-09 11:10:00,29.13,29.15,29.12,29.13,12100.0,15.7227,15.7335,15.7173,15.7227,12100.0
2005-06-09 11:20:00,29.14,29.15,29.12,29.12,135200.0,15.7281,15.7335,15.7173,15.7173,135200.0
2005-06-09 11:30:00,29.13,29.25,29.13,29.24,79800.0,15.7227,15.7875,15.7227,15.7821,79800.0
2005-06-09 11:40:00,29.25,29.3,29.23,29.24,20200.0,15.7875,15.8145,15.7767,15.7821,20200.0
2005-06-09 11:50:00,29.24,29.24,29.14,29.14,36500.0,15.7821,15.7821,15.7281,15.7281,36500.0
2005-06-09 12:00:00,29.14,29.2,29.13,29.15,22000.0,15.7281,15.7605,15.7227,15.7335,22000.0
2005-06-09 12:10:00,29.16,29.18,29.12,29.13,65700.0,15.7389,15.7497,15.7173,15.7227,65700.0
2005-06-09 12:20:00,29.13,29.25,29.13,29.23,19900.0,15.7227,15.7875,15.7227,15.7767,19900.0
2005-06-09 12:30:00,29.24,29.24,29.14,29.16,47200.0,15.7821,15.7821,15.7281,15.7389,47200.0
2005-06-09 12:40:00,29.16,29.16,29.14,29.14,20300.0,15.7389,15.7389,15.7281,15.7281,20300.0
2005-06-09 12:50:00,29.14,29.15,29.13,29.14,21500.0,15.7281,15.7335,15.7227,15.7281,21500.0
2005-06-09 13:00:00,29.14,29.14,29.12,29.14,20800.0,15.7281,15.7281,15.7173,15.7281,20800.0
2005-06-09 13:10:00,29.14,29.14,29.11,29.11,7900.0,15.7281,15.7281,15.7119,15.7119,7900.0
2005-06-09 13:20:00,29.1,29.11,29.05,29.1,64500.0,15.7065,15.7119,15.6796,15.7065,64500.0
2005-06-09 13:30:00,29.11,29.13,29.1,29.11,33500.0,15.7119,15.7227,15.7065,15.7119,33500.0
2005-06-09 13:40:00,29.1,29.13,29.1,29.13,18600.0,15.7065,15.7227,15.7065,15.7227,18600.0
2005-06-09 13:50:00,29.13,29.15,29.12,29.15,15300.0,15.7227,15.7335,15.7173,15.7335,15300.0
2005-06-09 14:00:00,29.13,29.15,29.1,29.14,28700.0,15.7227,15.7335,15.7065,15.7281,28700.0
2005-06-09 14:10:00,29.14,29.14,29.13,29.14,14500.0,15.7281,15.7281,15.7227,15.7281,14500.0
2005-06-09 14:20:00,29.14,29.14,29.11,29.13,19700.0,15.7281,15.7281,15.7119,15.7227,19700.0
2005-06-09 14:30:00,29.13,29.14,29.1,29.14,26800.0,15.7227,15.7281,15.7065,15.7281,26800.0
2005-06-09 14:40:00,29.14,29.15,29.13,29.14,19700.0,15.7281,15.7335,15.7227,15.7281,19700.0
2005-06-09 14:50:00,29.13,29.15,29.13,29.15,61000.0,15.7227,15.7335,15.7227,15.7335,61000.0
2005-06-09 15:00:00,29.15,29.15,29.13,29.15,19900.0,15.7335,15.7335,15.7227,15.7335,19900.0
2005-06-09 15:10:00,29.15,29.28,29.14,29.27,87300.0,15.7335,15.8037,15.7281,15.7983,87300.0
2005-06-09 15:20:00,29.26,29.27,29.22,29.23,27300.0,15.7929,15.7983,15.7713,15.7767,27300.0
2005-06-09 15:30:00,29.23,29.24,29.22,29.24,22000.0,15.7767,15.7821,15.7713,15.7821,22000.0
2005-06-09 15:40:00,29.24,29.27,29.18,29.18,41800.0,15.7821,15.7983,15.7497,15.7497,41800.0
2005-06-09 15:50:00,29.18,29.2,29.13,29.15,109900.0,15.7497,15.7605,15.7227,15.7335,109900.0
2005-06-10 09:30:00,29.15,29.2,29.13,29.15,200600.0,15.7335,15.7605,15.7227,15.7335,200600.0
2005-06-10 09:40:00,29.17,29.22,29.16,29.17,10400.0,15.7443,15.7713,15.7389,15.7443,10400.0
2005-06-10 09:50:00,29.16,29.23,29.15,29.17,31000.0,15.7389,15.7767,15.7335,15.7443,31000.0
2005-06-10 10:00:00,29.15,29.18,29.15,29.18,25900.0,15.7335,15.7497,15.7335,15.7497,25900.0
2005-06-10 10:10:00,29.17,29.19,29.15,29.15,64500.0,15.7443,15.7551,15.7335,15.7335,64500.0
2005-06-10 10:20:00,29.15,29.18,29.15,29.16,25400.0,15.7335,15.7497,15.7335,15.7389,25400.0
2005-06-10 10:30:00,29.16,29.18,29.15,29.16,29700.0,15.7389,15.7497,15.7335,15.7389,29700.0
2005-06-10 10:40:00,29.18,29.18,29.15,29.15,35000.0,15.7497,15.7497,15.7335,15.7335,35000.0
2005-06-10 10:50:00,29.16,29.17,29.15,29.16,11800.0,15.7389,15.7443,15.7335,15.7389,11800.0
2005-06-10 11:00:00,29.15,29.17,29.15,29.16,17900.0,15.7335,15.7443,15.7335,15.7389,17900.0
2005-06-10 11:10:00,29.15,29.17,29.15,29.15,37200.0,15.7335,15.7443,15.7335,15.7335,37200.0
2005-06-10 11:20:00,29.15,29.17,29.15,29.16,19000.0,15.7335,15.7443,15.7335,15.7389,19000.0
2005-06-10 11:30:00,29.16,29.16,29.1,29.15,50400.0,15.7389,15.7389,15.7065,15.7335,50400.0
2005-06-10 11:40:00,29.15,29.17,29.13,29.14,7200.0,15.7335,15.7443,15.7227,15.7281,7200.0
2005-06-10 11:50:00,29.13,29.15,29.12,29.12,15500.0,15.7227,15.7335,15.7173,15.7173,15500.0
2005-06-10 12:00:00,29.12,29.13,29.08,29.1,25800.0,15.7173,15.7227,15.6957,15.7065,25800.0
2005-06-10 12:10:00,29.1,29.11,29.02,29.02,17600.0,15.7065,15.7119,15.6634,15.6634,17600.0
2005-06-10 12:20:00,29.02,29.09,29.0,29.02,20000.0,15.6634,15.7011,15.6526,15.6634,20000.0
2005-06-10 12:30:00,29.02,29.04,29.02,29.03,5700.0,15.6634,15.6742,15.6634,15.6688,5700.0
2005-06-10 12:40:00,29.03,29.04,29.01,29.03,14900.0,15.6688,15.6742,15.658,15.6688,14900.0
2005-06-10 12:50:00,29.03,29.04,29.02,29.02,8300.0,15.6688,15.6742,15.6634,15.6634,8300.0
2005-06-10 13:00:00,29.02,29.04,29.02,29.04,13000.0,15.6634,15.6742,15.6634,15.6742,13000.0
2005-06-10 13:10:00,29.04,29.11,29.03,29.09,34800.0,15.6742,15.7119,15.6688,15.7011,34800.0
2005-06-10 13:20:00,29.1,29.12,29.06,29.06,16300.0,15.7065,15.7173,15.685,15.685,16300.0
2005-06-10 13:30:00,29.06,29.07,29.0,29.03,29800.0,15.685,15.6904,15.6526,15.6688,29800.0
2005-06-10 13:40:00,29.01,29.03,28.99,28.99,10000.0,15.658,15.6688,15.6472,15.6472,10000.0
2005-06-10 13:50:00,28.99,28.99,28.93,28.94,24500.0,15.6472,15.6472,15.6148,15.6202,24500.0
2005-06-10 14:00:00,28.94,28.94,28.91,28.92,18600.0,15.6202,15.6202,15.604,15.6094,18600.0
2005-06-10 14:10:00,28.93,28.96,28.93,28.94,12000.0,15.6148,15.631,15.6148,15.6202,12000.0
2005-06-10 14:20:00,28.95,28.99,28.93,28.95,22000.0,15.6256,15.6472,15.6148,15.6256,22000.0
2005-06-10 14:30:00,28.94,28.99,28.94,28.99,17700.0,15.6202,15.6472,15.6202,15.6472,17700.0
2005-06-10 14:40:00,28.97,29.0,28.9,28.9,17800.0,15.6364,15.6526,15.5986,15.5986,17800.0
2005-06-10 14:50:00,28.9,28.93,28.88,28.92,19100.0,15.5986,15.6148,15.5878,15.6094,19100.0
2005-06-10 15:00:00,28.92,28.99,28.92,28.96,28900.0,15.6094,15.6472,15.6094,15.631,28900.0
2005-06-10 15:10:00,28.94,29.03,28.94,28.96,21900.0,15.6202,15.6688,15.6202,15.631,21900.0
2005-06-10 15:20:00,28.97,29.02,28.97,28.99,31800.0,15.6364,15.6634,15.6364,15.6472,31800.0
2005-06-10 15:30:00,29.0,29.02,28.99,29.02,26700.0,15.6526,15.6634,15.6472,15.6634,26700.0
2005-06-10 15:40:00,29.03,29.06,29.02,29.03,15900.0,15.6688,15.685,15.6634,15.6688,15900.0
2005-06-10 15:50:00,29.05,29.06,29.03,29.05,32800.0,15.6796,15.685,15.6688,15.6796,32800.0
2005-06-13 09:30:00,28.93,29.03,28.89,28.95,29800.0,15.6148,15.6688,15.5932,15.6256,29800.0
2005-06-13 09:40:00,28.95,29.09,28.95,29.03,16700.0,15.6256,15.7011,15.6256,15.6688,16700.0
2005-06-13 09:50:00,29.03,29.1,29.01,29.08,11200.0,15.6688,15.7065,15.658,15.6957,11200.0
2005-06-13 10:00:00,29.07,29.07,29.0,29.07,32300.0,15.6904,15.6904,15.6526,15.6904,32300.0
2005-06-13 10:10:00,29.07,29.07,29.0,29.07,27000.0,15.6904,15.6904,15.6526,15.6904,27000.0
2005-06-13 10:20:00,29.06,29.08,29.04,29.05,25300.0,15.685,15.6957,15.6742,15.6796,25300.0
2005-06-13 10:30:00,29.05,29.15,29.04,29.13,40000.0,15.6796,15.7335,15.6742,15.7227,40000.0
2005-06-13 10:40:00,29.13,29.21,29.12,29.21,21300.0,15.7227,15.7659,15.7173,15.7659,21300.0
2005-06-13 10:50:00,29.21,29.23,29.17,29.23,30900.0,15.7659,15.7767,15.7443,15.7767,30900.0
2005-06-13 11:00:00,29.24,29.27,29.18,29.27,103000.0,15.7821,15.7983,15.7497,15.7983,103000.0
2005-06-13 11:10:00,29.27,29.3,29.24,29.3,26000.0,15.7983,15.8145,15.7821,15.8145,26000.0
2005-06-13 11:20:00,29.28,29.29,29.23,29.24,22300.0,15.8037,15.8091,15.7767,15.7821,22300.0
2005-06-13 11:30:00,29.25,29.29,29.2,29.21,23700.0,15.7875,15.8091,15.7605,15.7659,23700.0
2005-06-13 11:40:00,29.21,29.22,29.18,29.19,21500.0,15.7659,15.7713,15.7497,15.7551,21500.0
2005-06-13 11:50:00,29.19,29.24,29.19,29.22,13800.0,15.7551,15.7821,15.7551,15.7713,13800.0
2005-06-13 12:00:00,29.23,29.26,29.22,29.24,10200.0,15.7767,15.7929,15.7713,15.7821,10200.0
2005-06-13 12:10:00,29.25,29.26,29.19,29.22,8600.0,15.7875,15.7929,15.7551,15.7713,8600.0
2005-06-13 12:20:00,29.22,29.26,29.22,29.25,17700.0,15.7713,15.7929,15.7713,15.7875,17700.0
2005-06-13 12:30:00,29.26,29.27,29.22,29.23,6700.0,15.7929,15.7983,15.7713,15.7767,6700.0
2005-06-13 12:40:00,29.23,29.26,29.22,29.22,13300.0,15.7767,15.7929,15.7713,15.7713,13300.0
2005-06-13 12:50:00,29.22,29.27,29.21,29.21,10200.0,15.7713,15.7983,15.7659,15.7659,10200.0
2005-06-13 13:00:00,29.21,29.25,29.2,29.2,7000.0,15.7659,15.7875,15.7605,15.7605,7000.0
2005-06-13 13:10:00,29.2,29.24,29.18,29.22,8000.0,15.7605,15.7821,15.7497,15.7713,8000.0
2005-06-13 13:20:00,29.21,29.21,29.18,29.18,9900.0,15.7659,15.7659,15.7497,15.7497,9900.0
2005-06-13 13:30:00,29.17,29.2,29.16,29.17,23300.0,15.7443,15.7605,15.7389,15.7443,23300.0
2005-06-13 13:40:00,29.19,29.2,29.17,29.19,8700.0,15.7551,15.7605,15.7443,15.7551,8700.0
2005-06-13 13:50:00,29.19,29.19,29.16,29.18,15500.0,15.7551,15.7551,15.7389,15.7497,15500.0
2005-06-13 14:00:00,29.17,29.23,29.17,29.2,18400.0,15.7443,15.7767,15.7443,15.7605,18400.0
2005-06-13 14:10:00,29.21,29.21,29.17,29.17,8500.0,15.7659,15.7659,15.7443,15.7443,8500.0
2005-06-13 14:20:00,29.18,29.2,29.17,29.18,10200.0,15.7497,15.7605,15.7443,15.7497,10200.0
2005-06-13 14:30:00,29.17,29.26,29.16,29.22,19500.0,15.7443,15.7929,15.7389,15.7713,19500.0
2005-06-13 14:40:00,29.22,29.22,29.18,29.2,12100.0,15.7713,15.7713,15.7497,15.7605,12100.0
2005-06-13 14:50:00,29.19,29.26,29.19,29.21,20600.0,15.7551,15.7929,15.7551,15.7659,20600.0
2005-06-13 15:00:00,29.22,29.22,29.17,29.18,17900.0,15.7713,15.7713,15.7443,15.7497,17900.0
2005-06-13 15:10:00,29.18,29.18,29.09,29.09,38200.0,15.7497,15.7497,15.7011,15.7011,38200.0
2005-06-13 15:20:00,29.09,29.2,29.09,29.18,19300.0,15.7011,15.7605,15.7011,15.7497,19300.0
2005-06-13 15:30:00,29.17,29.19,29.13,29.18,16700.0,15.7443,15.7551,15.7227,15.7497,16700.0
2005-06-13 15:40:00,29.18,29.2,29.11,29.11,21100.0,15.7497,15.7605,15.7119,15.7119,21100.0
2005-06-13 15:50:00,29.11,29.16,29.11,29.16,37400.0,15.7119,15.7389,15.7119,15.7389,37400.0
2005-06-14 09:30:00,29.2,29.2,29.12,29.15,31000.0,15.7605,15.7605,15.7173,15.7335,31000.0
2005-06-14 09:40:00,29.14,29.17,29.12,29.16,8300.0,15.7281,15.7443,15.7173,15.7389,8300.0
2005-06-14 09:50:00,29.16,29.18,29.08,29.17,17700.0,15.7389,15.7497,15.6957,15.7443,17700.0
2005-06-14 10:00:00,29.14,29.15,29.1,29.15,9400.0,15.7281,15.7335,15.7065,15.7335,9400.0
2005-06-14 10:10:00,29.15,29.18,29.05,29.05,18900.0,15.7335,15.7497,15.6796,15.6796,18900.0
2005-06-14 10:20:00,29.05,29.07,29.0,29.05,15100.0,15.6796,15.6904,15.6526,15.6796,15100.0
2005-06-14 10:30:00,29.06,29.13,29.04,29.13,11000.0,15.685,15.7227,15.6742,15.7227,11000.0
2005-06-14 10:40:00,29.13,29.18,29.13,29.17,19100.0,15.7227,15.7497,15.7227,15.7443,19100.0
2005-06-14 10:50:00,29.19,29.22,29.18,29.19,13200.0,15.7551,15.7713,15.7497,15.7551,13200.0
2005-06-14 11:00:00,29.21,29.25,29.2,29.24,26200.0,15.7659,15.7875,15.7605,15.7821,26200.0
2005-06-14 11:10:00,29.22,29.25,29.2,29.21,21800.0,15.7713,15.7875,15.7605,15.7659,21800.0
2005-06-14 11:20:00,29.22,29.25,29.18,29.19,29800.0,15.7713,15.7875,15.7497,15.7551,29800.0
2005-06-14 11:30:00,29.18,29.22,29.18,29.2,15700.0,15.7497,15.7713,15.7497,15.7605,15700.0
2005-06-14 11:40:00,29.2,29.25,29.2,29.23,20600.0,15.7605,15.7875,15.7605,15.7767,20600.0
2005-06-14 11:50:00,29.23,29.27,29.22,29.27,21400.0,15.7767,15.7983,15.7713,15.7983,21400.0
2005-06-14 12:00:00,29.26,29.26,29.19,29.22,15200.0,15.7929,15.7929,15.7551,15.7713,15200.0
2005-06-14 12:10:00,29.21,29.24,29.19,29.24,7900.0,15.7659,15.7821,15.7551,15.7821,7900.0
2005-06-14 12:20:00,29.24,29.24,29.19,29.21,17300.0,15.7821,15.7821,15.7551,15.7659,17300.0
2005-06-14 12:30:00,29.21,29.23,29.21,29.22,8000.0,15.7659,15.7767,15.7659,15.7713,8000.0
2005-06-14 12:40:00,29.22,29.25,29.22,29.24,12000.0,15.7713,15.7875,15.7713,15.7821,12000.0
2005-06-14 12:50:00,29.24,29.25,29.2,29.25,19400.0,15.7821,15.7875,15.7605,15.7875,19400.0
2005-06-14 13:00:00,29.25,29.27,29.25,29.26,10300.0,15.7875,15.7983,15.7875,15.7929,10300.0
2005-06-14 13:10:00,29.26,29.27,29.24,29.26,19500.0,15.7929,15.7983,15.7821,15.7929,19500.0
2005-06-14 13:20:00,29.27,29.3,29.25,29.27,20700.0,15.7983,15.8145,15.7875,15.7983,20700.0
2005-06-14 13:30:00,29.26,29.33,29.25,29.32,31100.0,15.7929,15.8307,15.7875,15.8253,31100.0
2005-06-14 13:40:00,29.32,29.42,29.32,29.4,49300.0,15.8253,15.8793,15.8253,15.8685,49300.0
2005-06-14 13:50:00,29.4,29.48,29.4,29.48,45300.0,15.8685,15.9116,15.8685,15.9116,45300.0
2005-06-14 14:00:00,29.5,29.5,29.44,29.47,74300.0,15.9224,15.9224,15.8901,15.9062,74300.0
2005-06-14 14:10:00,29.47,29.48,29.42,29.42,35200.0,15.9062,15.9116,15.8793,15.8793,35200.0
2005-06-14 14:20:00,29.42,29.43,29.36,29.37,19700.0,15.8793,15.8847,15.8469,15.8523,19700.0
2005-06-14 14:30:00,29.36,29.41,29.32,29.38,49800.0,15.8469,15.8739,15.8253,15.8577,49800.0
2005-06-14 14:40:00,29.38,29.4,29.37,29.39,17300.0,15.8577,15.8685,15.8523,15.8631,17300.0
2005-06-14 14:50:00,29.39,29.4,29.35,29.4,24100.0,15.8631,15.8685,15.8415,15.8685,24100.0
2005-06-14 15:00:00,29.4,29.46,29.39,29.45,29200.0,15.8685,15.9009,15.8631,15.8955,29200.0
2005-06-14 15:10:00,29.45,29.47,29.42,29.46,31300.0,15.8955,15.9062,15.8793,15.9009,31300.0
2005-06-14 15:20:00,29.46,29.49,29.45,29.47,38600.0,15.9009,15.917,15.8955,15.9062,38600.0
2005-06-14 15:30:00,29.47,29.47,29.42,29.42,29300.0,15.9062,15.9062,15.8793,15.8793,29300.0
2005-06-14 15:40:00,29.42,29.43,29.36,29.38,47900.0,15.8793,15.8847,15.8469,15.8577,47900.0
2005-06-14 15:50:00,29.38,29.41,29.36,29.4,49400.0,15.8577,15.8739,15.8469,15.8685,49400.0
2005-06-15 09:30:00,29.41,29.43,29.4,29.42,21600.0,15.8739,15.8847,15.8685,15.8793,21600.0
2005-06-15 09:40:00,29.41,29.42,29.28,29.28,20800.0,15.8739,15.8793,15.8037,15.8037,20800.0
2005-06-15 09:50:00,29.3,29.32,29.24,29.3,33600.0,15.8145,15.8253,15.7821,15.8145,33600.0
2005-06-15 10:00:00,29.29,29.32,29.28,29.29,42500.0,15.8091,15.8253,15.8037,15.8091,42500.0
2005-06-15 10:10:00,29.28,29.32,29.25,29.29,13400.0,15.8037,15.8253,15.7875,15.8091,13400.0
2005-06-15 10:20:00,29.3,29.33,29.25,29.28,16500.0,15.8145,15.8307,15.7875,15.8037,16500.0
2005-06-15 10:30:00,29.28,29.28,29.17,29.17,48100.0,15.8037,15.8037,15.7443,15.7443,48100.0
2005-06-15 10:40:00,29.18,29.22,29.1,29.11,28200.0,15.7497,15.7713,15.7065,15.7119,28200.0
2005-06-15 10:50:00,29.11,29.12,29.07,29.08,18400.0,15.7119,15.7173,15.6904,15.6957,18400.0
2005-06-15 11:00:00,29.08,29.15,29.05,29.15,18700.0,15.6957,15.7335,15.6796,15.7335,18700.0
2005-06-15 11:10:00,29.16,29.17,29.1,29.11,21400.0,15.7389,15.7443,15.7065,15.7119,21400.0
2005-06-15 11:20:00,29.11,29.19,29.1,29.19,19700.0,15.7119,15.7551,15.7065,15.7551,19700.0
2005-06-15 11:30:00,29.19,29.19,29.14,29.14,18600.0,15.7551,15.7551,15.7281,15.7281,18600.0
2005-06-15 11:40:00,29.14,29.14,29.09,29.13,13100.0,15.7281,15.7281,15.7011,15.7227,13100.0
2005-06-15 11:50:00,29.11,29.12,29.05,29.06,17300.0,15.7119,15.7173,15.6796,15.685,17300.0
2005-06-15 12:00:00,29.06,29.15,29.05,29.15,17600.0,15.685,15.7335,15.6796,15.7335,17600.0
2005-06-15 12:10:00,29.14,29.15,29.12,29.13,13200.0,15.7281,15.7335,15.7173,15.7227,13200.0
2005-06-15 12:20:00,29.13,29.15,29.11,29.11,9700.0,15.7227,15.7335,15.7119,15.7119,9700.0
2005-06-15 12:30:00,29.12,29.15,29.12,29.14,7500.0,15.7173,15.7335,15.7173,15.7281,7500.0
2005-06-15 12:40:00,29.14,29.14,29.13,29.13,4900.0,15.7281,15.7281,15.7227,15.7227,4900.0
2005-06-15 12:50:00,29.13,29.16,29.11,29.16,43200.0,15.7227,15.7389,15.7119,15.7389,43200.0
2005-06-15 13:00:00,29.17,29.18,29.16,29.16,12600.0,15.7443,15.7497,15.7389,15.7389,12600.0
2005-06-15 13:10:00,29.17,29.17,29.16,29.17,12200.0,15.7443,15.7443,15.7389,15.7443,12200.0
2005-06-15 13:20:00,29.16,29.16,29.1,29.11,29900.0,15.7389,15.7389,15.7065,15.7119,29900.0
2005-06-15 13:30:00,29.11,29.12,29.1,29.11,11800.0,15.7119,15.7173,15.7065,15.7119,11800.0
2005-06-15 13:40:00,29.11,29.12,29.08,29.09,33000.0,15.7119,15.7173,15.6957,15.7011,33000.0
2005-06-15 13:50:00,29.08,29.14,29.08,29.14,38100.0,15.6957,15.7281,15.6957,15.7281,38100.0
2005-06-15 14:00:00,29.14,29.15,29.12,29.14,19500.0,15.7281,15.7335,15.7173,15.7281,19500.0
2005-06-15 14:10:00,29.13,29.18,29.12,29.17,15700.0,15.7227,15.7497,15.7173,15.7443,15700.0
2005-06-15 14:20:00,29.17,29.18,29.15,29.16,11700.0,15.7443,15.7497,15.7335,15.7389,11700.0
2005-06-15 14:30:00,29.15,29.16,29.13,29.13,14800.0,15.7335,15.7389,15.7227,15.7227,14800.0
2005-06-15 14:40:00,29.14,29.16,29.12,29.13,26000.0,15.7281,15.7389,15.7173,15.7227,26000.0
2005-06-15 14:50:00,29.12,29.17,29.1,29.11,26000.0,15.7173,15.7443,15.7065,15.7119,26000.0
2005-06-15 15:00:00,29.11,29.12,29.09,29.11,22900.0,15.7119,15.7173,15.7011,15.7119,22900.0
2005-06-15 15:10:00,29.11,29.11,29.08,29.09,21600.0,15.7119,15.7119,15.6957,15.7011,21600.0
2005-06-15 15:20:00,29.09,29.09,29.05,29.08,21700.0,15.7011,15.7011,15.6796,15.6957,21700.0
2005-06-15 15:30:00,29.07,29.1,29.06,29.07,33200.0,15.6904,15.7065,15.685,15.6904,33200.0
2005-06-15 15:40:00,29.08,29.15,29.07,29.11,46200.0,15.6957,15.7335,15.6904,15.7119,46200.0
2005-06-15 15:50:00,29.11,29.14,29.11,29.14,60600.0,15.7119,15.7281,15.7119,15.7281,60600.0
2005-06-16 09:30:00,29.1,29.11,28.96,29.0,32600.0,15.7065,15.7119,15.631,15.6526,32600.0
2005-06-16 09:40:00,29.01,29.14,29.01,29.06,34500.0,15.658,15.7281,15.658,15.685,34500.0
2005-06-16 09:50:00,29.05,29.08,28.99,29.05,33900.0,15.6796,15.6957,15.6472,15.6796,33900.0
2005-06-16 10:00:00,29.08,29.1,29.07,29.09,20600.0,15.6957,15.7065,15.6904,15.7011,20600.0
2005-06-16 10:10:00,29.09,29.1,29.05,29.08,28000.0,15.7011,15.7065,15.6796,15.6957,28000.0
2005-06-16 10:20:00,29.08,29.1,29.08,29.09,16500.0,15.6957,15.7065,15.6957,15.7011,16500.0
2005-06-16 10:30:00,29.08,29.09,29.05,29.05,11100.0,15.6957,15.7011,15.6796,15.6796,11100.0
2005-06-16 10:40:00,29.06,29.21,29.06,29.21,43900.0,15.685,15.7659,15.685,15.7659,43900.0
2005-06-16 10:50:00,29.2,29.23,29.18,29.2,17800.0,15.7605,15.7767,15.7497,15.7605,17800.0
2005-06-16 11:00:00,29.22,29.24,29.17,29.19,32400.0,15.7713,15.7821,15.7443,15.7551,32400.0
2005-06-16 11:10:00,29.18,29.19,29.15,29.15,21300.0,15.7497,15.7551,15.7335,15.7335,21300.0
2005-06-16 11:20:00,29.16,29.18,29.08,29.08,23600.0,15.7389,15.7497,15.6957,15.6957,23600.0
2005-06-16 11:30:00,29.09,29.14,29.09,29.14,13000.0,15.7011,15.7281,15.7011,15.7281,13000.0
2005-06-16 11:40:00,29.12,29.12,29.1,29.12,11500.0,15.7173,15.7173,15.7065,15.7173,11500.0
2005-06-16 11:50:00,29.14,29.16,29.13,29.16,7400.0,15.7281,15.7389,15.7227,15.7389,7400.0
2005-06-16 12:00:00,29.17,29.17,29.1,29.13,12900.0,15.7443,15.7443,15.7065,15.7227,12900.0
2005-06-16 12:10:00,29.11,29.13,29.02,29.13,21900.0,15.7119,15.7227,15.6634,15.7227,21900.0
2005-06-16 12:20:00,29.12,29.13,29.1,29.1,7500.0,15.7173,15.7227,15.7065,15.7065,7500.0
2005-06-16 12:30:00,29.1,29.18,29.1,29.17,13700.0,15.7065,15.7497,15.7065,15.7443,13700.0
2005-06-16 12:40:00,29.17,29.18,29.15,29.16,11800.0,15.7443,15.7497,15.7335,15.7389,11800.0
2005-06-16 12:50:00,29.15,29.15,29.11,29.12,6700.0,15.7335,15.7335,15.7119,15.7173,6700.0
2005-06-16 13:00:00,29.11,29.14,29.1,29.12,19300.0,15.7119,15.7281,15.7065,15.7173,19300.0
2005-06-16 13:10:00,29.12,29.15,29.12,29.15,13300.0,15.7173,15.7335,15.7173,15.7335,13300.0
2005-06-16 13:20:00,29.15,29.15,29.11,29.11,14500.0,15.7335,15.7335,15.7119,15.7119,14500.0
2005-06-16 13:30:00,29.12,29.15,29.1,29.14,13600.0,15.7173,15.7335,15.7065,15.7281,13600.0
2005-06-16 13:40:00,29.13,29.14,29.12,29.13,5700.0,15.7227,15.7281,15.7173,15.7227,5700.0
2005-06-16 13:50:00,29.11,29.11,29.09,29.11,9800.0,15.7119,15.7119,15.7011,15.7119,9800.0
2005-06-16 14:00:00,29.1,29.11,29.08,29.08,12200.0,15.7065,15.7119,15.6957,15.6957,12200.0
2005-06-16 14:10:00,29.09,29.09,29.02,29.02,20400.0,15.7011,15.7011,15.6634,15.6634,20400.0
2005-06-16 14:20:00,29.02,29.08,29.01,29.07,34500.0,15.6634,15.6957,15.658,15.6904,34500.0
2005-06-16 14:30:00,29.07,29.08,29.03,29.04,25100.0,15.6904,15.6957,15.6688,15.6742,25100.0
2005-06-16 14:40:00,29.05,29.09,29.05,29.09,24800.0,15.6796,15.7011,15.6796,15.7011,24800.0
2005-06-16 14:50:00,29.09,29.11,29.07,29.09,15000.0,15.7011,15.7119,15.6904,15.7011,15000.0
2005-06-16 15:00:00,29.08,29.13,29.08,29.13,26700.0,15.6957,15.7227,15.6957,15.7227,26700.0
2005-06-16 15:10:00,29.12,29.16,29.1,29.12,23300.0,15.7173,15.7389,15.7065,15.7173,23300.0
2005-06-16 15:20:00,29.12,29.13,29.1,29.1,14900.0,15.7173,15.7227,15.7065,15.7065,14900.0
2005-06-16 15:30:00,29.1,29.22,29.1,29.2,61000.0,15.7065,15.7713,15.7065,15.7605,61000.0
2005-06-16 15:40:00,29.2,29.21,29.19,29.2,34900.0,15.7605,15.7659,15.7551,15.7605,34900.0
2005-06-16 15:50:00,29.2,29.21,29.16,29.17,99600.0,15.7605,15.7659,15.7389,15.7443,99600.0
2005-06-17 09:30:00,29.46,29.46,29.2,29.29,725100.0,15.9009,15.9009,15.7605,15.8091,725100.0
2005-06-17 09:40:00,29.3,29.42,29.3,29.4,64200.0,15.8145,15.8793,15.8145,15.8685,64200.0
2005-06-17 09:50:00,29.4,29.44,29.34,29.38,32900.0,15.8685,15.8901,15.8361,15.8577,32900.0
2005-06-17 10:00:00,29.39,29.4,29.29,29.38,33700.0,15.8631,15.8685,15.8091,15.8577,33700.0
2005-06-17 10:10:00,29.38,29.4,29.3,29.34,24400.0,15.8577,15.8685,15.8145,15.8361,24400.0
2005-06-17 10:20:00,29.36,29.4,29.35,29.37,18700.0,15.8469,15.8685,15.8415,15.8523,18700.0
2005-06-17 10:30:00,29.36,29.42,29.36,29.41,35600.0,15.8469,15.8793,15.8469,15.8739,35600.0
2005-06-17 10:40:00,29.41,29.43,29.38,29.39,16500.0,15.8739,15.8847,15.8577,15.8631,16500.0
2005-06-17 10:50:00,29.38,29.43,29.3,29.3,28100.0,15.8577,15.8847,15.8145,15.8145,28100.0
2005-06-17 11:00:00,29.29,29.3,29.22,29.24,72000.0,15.8091,15.8145,15.7713,15.7821,72000.0
2005-06-17 11:10:00,29.23,29.23,29.19,29.21,14300.0,15.7767,15.7767,15.7551,15.7659,14300.0
2005-06-17 11:20:00,29.21,29.26,29.19,29.24,19900.0,15.7659,15.7929,15.7551,15.7821,19900.0
2005-06-17 11:30:00,29.23,29.25,29.2,29.2,19800.0,15.7767,15.7875,15.7605,15.7605,19800.0
2005-06-17 11:40:00,29.2,29.25,29.19,29.21,20900.0,15.7605,15.7875,15.7551,15.7659,20900.0
2005-06-17 11:50:00,29.21,29.21,29.19,29.2,18800.0,15.7659,15.7659,15.7551,15.7605,18800.0
2005-06-17 12:00:00,29.2,29.21,29.17,29.17,14200.0,15.7605,15.7659,15.7443,15.7443,14200.0
2005-06-17 12:10:00,29.17,29.18,29.16,29.17,10800.0,15.7443,15.7497,15.7389,15.7443,10800.0
2005-06-17 12:20:00,29.17,29.18,29.15,29.16,13700.0,15.7443,15.7497,15.7335,15.7389,13700.0
2005-06-17 12:30:00,29.16,29.2,29.14,29.14,123800.0,15.7389,15.7605,15.7281,15.7281,123800.0
2005-06-17 12:40:00,29.14,29.15,29.13,29.15,15900.0,15.7281,15.7335,15.7227,15.7335,15900.0
2005-06-17 12:50:00,29.15,29.16,29.14,29.16,12000.0,15.7335,15.7389,15.7281,15.7389,12000.0
2005-06-17 13:00:00,29.15,29.18,29.15,29.15,21700.0,15.7335,15.7497,15.7335,15.7335,21700.0
2005-06-17 13:10:00,29.15,29.2,29.15,29.18,21800.0,15.7335,15.7605,15.7335,15.7497,21800.0
2005-06-17 13:20:00,29.18,29.2,29.15,29.17,59200.0,15.7497,15.7605,15.7335,15.7443,59200.0
2005-06-17 13:30:00,29.17,29.17,29.13,29.15,14800.0,15.7443,15.7443,15.7227,15.7335,14800.0
2005-06-17 13:40:00,29.15,29.15,29.14,29.15,35200.0,15.7335,15.7335,15.7281,15.7335,35200.0
2005-06-17 13:50:00,29.15,29.19,29.14,29.18,38900.0,15.7335,15.7551,15.7281,15.7497,38900.0
2005-06-17 14:00:00,29.18,29.2,29.15,29.2,30400.0,15.7497,15.7605,15.7335,15.7605,30400.0
2005-06-17 14:10:00,29.2,29.2,29.19,29.19,18300.0,15.7605,15.7605,15.7551,15.7551,18300.0
2005-06-17 14:20:00,29.19,29.2,29.15,29.16,52300.0,15.7551,15.7605,15.7335,15.7389,52300.0
2005-06-17 14:30:00,29.15,29.16,29.14,29.15,24500.0,15.7335,15.7389,15.7281,15.7335,24500.0
2005-06-17 14:40:00,29.15,29.15,29.14,29.14,20300.0,15.7335,15.7335,15.7281,15.7281,20300.0
2005-06-17 14:50:00,29.14,29.16,29.13,29.14,62600.0,15.7281,15.7389,15.7227,15.7281,62600.0
2005-06-17 15:00:00,29.13,29.15,29.13,29.15,25500.0,15.7227,15.7335,15.7227,15.7335,25500.0
2005-06-17 15:10:00,29.15,29.15,29.14,29.15,31700.0,15.7335,15.7335,15.7281,15.7335,31700.0
2005-06-17 15:20:00,29.15,29.15,29.12,29.14,54100.0,15.7335,15.7335,15.7173,15.7281,54100.0
2005-06-17 15:30:00,29.14,29.15,29.12,29.12,41800.0,15.7281,15.7335,15.7173,15.7173,41800.0
2005-06-17 15:40:00,29.12,29.15,29.1,29.11,52200.0,15.7173,15.7335,15.7065,15.7119,52200.0
2005-06-17 15:50:00,29.11,29.15,29.11,29.14,42800.0,15.7119,15.7335,15.7119,15.7281,42800.0
2005-06-20 09:30:00,29.05,29.08,28.95,28.96,35800.0,15.6796,15.6957,15.6256,15.631,35800.0
2005-06-20 09:40:00,28.96,29.04,28.94,29.0,18900.0,15.631,15.6742,15.6202,15.6526,18900.0
2005-06-20 09:50:00,29.0,29.02,28.96,28.97,23500.0,15.6526,15.6634,15.631,15.6364,23500.0
2005-06-20 10:00:00,28.95,28.97,28.91,28.97,25800.0,15.6256,15.6364,15.604,15.6364,25800.0
2005-06-20 10:10:00,28.96,28.96,28.86,28.87,22000.0,15.631,15.631,15.577,15.5824,22000.0
2005-06-20 10:20:00,28.88,28.97,28.88,28.95,14000.0,15.5878,15.6364,15.5878,15.6256,14000.0
2005-06-20 10:30:00,28.95,29.01,28.93,29.0,24600.0,15.6256,15.658,15.6148,15.6526,24600.0
2005-06-20 10:40:00,29.01,29.04,28.98,28.99,21700.0,15.658,15.6742,15.6418,15.6472,21700.0
2005-06-20 10:50:00,28.99,29.06,28.98,29.02,36100.0,15.6472,15.685,15.6418,15.6634,36100.0
2005-06-20 11:00:00,29.03,29.06,29.03,29.04,23400.0,15.6688,15.685,15.6688,15.6742,23400.0
2005-06-20 11:10:00,29.05,29.07,29.03,29.04,23100.0,15.6796,15.6904,15.6688,15.6742,23100.0
2005-06-20 11:20:00,29.05,29.06,29.02,29.03,19500.0,15.6796,15.685,15.6634,15.6688,19500.0
2005-06-20 11:30:00,29.03,29.03,28.97,28.99,38700.0,15.6688,15.6688,15.6364,15.6472,38700.0
2005-06-20 11:40:00,28.97,29.0,28.97,29.0,14300.0,15.6364,15.6526,15.6364,15.6526,14300.0
2005-06-20 11:50:00,28.99,29.02,28.98,29.02,15500.0,15.6472,15.6634,15.6418,15.6634,15500.0
2005-06-20 12:00:00,29.02,29.03,28.99,28.99,16600.0,15.6634,15.6688,15.6472,15.6472,16600.0
2005-06-20 12:10:00,28.99,29.01,28.99,29.0,22400.0,15.6472,15.658,15.6472,15.6526,22400.0
2005-06-20 12:20:00,29.0,29.0,28.99,29.0,62700.0,15.6526,15.6526,15.6472,15.6526,62700.0
2005-06-20 12:30:00,29.0,29.01,28.98,28.98,38000.0,15.6526,15.658,15.6418,15.6418,38000.0
2005-06-20 12:40:00,28.99,29.0,28.98,28.99,14900.0,15.6472,15.6526,15.6418,15.6472,14900.0
2005-06-20 12:50:00,28.99,29.0,28.96,28.96,17900.0,15.6472,15.6526,15.631,15.631,17900.0
2005-06-20 13:00:00,28.97,28.98,28.94,28.95,19800.0,15.6364,15.6418,15.6202,15.6256,19800.0
2005-06-20 13:10:00,28.95,28.98,28.95,28.97,20700.0,15.6256,15.6418,15.6256,15.6364,20700.0
2005-06-20 13:20:00,28.96,28.97,28.94,28.95,16000.0,15.631,15.6364,15.6202,15.6256,16000.0
2005-06-20 13:30:00,28.95,28.96,28.93,28.94,26600.0,15.6256,15.631,15.6148,15.6202,26600.0
2005-06-20 13:40:00,28.94,28.95,28.89,28.9,27400.0,15.6202,15.6256,15.5932,15.5986,27400.0
2005-06-20 13:50:00,28.89,28.92,28.88,28.9,79300.0,15.5932,15.6094,15.5878,15.5986,79300.0
2005-06-20 14:00:00,28.9,28.9,28.85,28.86,48700.0,15.5986,15.5986,15.5716,15.577,48700.0
2005-06-20 14:10:00,28.85,28.88,28.77,28.88,94000.0,15.5716,15.5878,15.5284,15.5878,94000.0
2005-06-20 14:20:00,28.88,28.9,28.87,28.9,65900.0,15.5878,15.5986,15.5824,15.5986,65900.0
2005-06-20 14:30:00,28.9,28.9,28.87,28.88,58800.0,15.5986,15.5986,15.5824,15.5878,58800.0
2005-06-20 14:40:00,28.88,28.9,28.87,28.88,29300.0,15.5878,15.5986,15.5824,15.5878,29300.0
2005-06-20 14:50:00,28.88,28.9,28.87,28.9,35700.0,15.5878,15.5986,15.5824,15.5986,35700.0
2005-06-20 15:00:00,28.91,28.95,28.9,28.94,89600.0,15.604,15.6256,15.5986,15.6202,89600.0
2005-06-20 15:10:00,28.94,29.0,28.94,28.99,53000.0,15.6202,15.6526,15.6202,15.6472,53000.0
2005-06-20 15:20:00,28.99,28.99,28.96,28.98,33900.0,15.6472,15.6472,15.631,15.6418,33900.0
2005-06-20 15:30:00,28.98,28.98,28.95,28.96,34500.0,15.6418,15.6418,15.6256,15.631,34500.0
2005-06-20 15:40:00,28.97,28.97,28.93,28.97,40700.0,15.6364,15.6364,15.6148,15.6364,40700.0
2005-06-20 15:50:00,28.97,28.97,28.9,28.9,71600.0,15.6364,15.6364,15.5986,15.5986,71600.0
2005-06-21 09:30:00,28.9,28.9,28.75,28.85,43700.0,15.5986,15.5986,15.5176,15.5716,43700.0
2005-06-21 09:40:00,28.86,28.89,28.85,28.86,22400.0,15.577,15.5932,15.5716,15.577,22400.0
2005-06-21 09:50:00,28.86,28.87,28.73,28.76,34300.0,15.577,15.5824,15.5068,15.523,34300.0
2005-06-21 10:00:00,28.76,28.8,28.74,28.77,30200.0,15.523,15.5446,15.5122,15.5284,30200.0
2005-06-21 10:10:00,28.77,28.8,28.75,28.79,30800.0,15.5284,15.5446,15.5176,15.5392,30800.0
2005-06-21 10:20:00,28.79,28.85,28.78,28.81,27200.0,15.5392,15.5716,15.5338,15.55,27200.0
2005-06-21 10:30:00,28.82,28.83,28.76,28.78,66800.0,15.5554,15.5608,15.523,15.5338,66800.0
2005-06-21 10:40:00,28.78,28.85,28.78,28.83,39400.0,15.5338,15.5716,15.5338,15.5608,39400.0
2005-06-21 10:50:00,28.83,28.86,28.82,28.86,23000.0,15.5608,15.577,15.5554,15.577,23000.0
2005-06-21 11:00:00,28.87,28.88,28.85,28.87,15300.0,15.5824,15.5878,15.5716,15.5824,15300.0
2005-06-21 11:10:00,28.87,28.95,28.87,28.9,35500.0,15.5824,15.6256,15.5824,15.5986,35500.0
2005-06-21 11:20:00,28.89,28.89,28.82,28.82,14500.0,15.5932,15.5932,15.5554,15.5554,14500.0
2005-06-21 11:30:00,28.82,28.84,28.81,28.83,9200.0,15.5554,15.5662,15.55,15.5608,9200.0
2005-06-21 11:40:00,28.84,28.84,28.79,28.81,53200.0,15.5662,15.5662,15.5392,15.55,53200.0
2005-06-21 11:50:00,28.8,28.83,28.8,28.82,26400.0,15.5446,15.5608,15.5446,15.5554,26400.0
2005-06-21 12:00:00,28.81,28.83,28.8,28.8,22400.0,15.55,15.5608,15.5446,15.5446,22400.0
2005-06-21 12:10:00,28.81,28.84,28.8,28.84,13600.0,15.55,15.5662,15.5446,15.5662,13600.0
2005-06-21 12:20:00,28.83,28.86,28.81,28.81,16900.0,15.5608,15.577,15.55,15.55,16900.0
2005-06-21 12:30:00,28.8,28.81,28.78,28.8,12800.0,15.5446,15.55,15.5338,15.5446,12800.0
2005-06-21 12:40:00,28.79,28.8,28.78,28.78,7800.0,15.5392,15.5446,15.5338,15.5338,7800.0
2005-06-21 12:50:00,28.78,28.79,28.74,28.76,13500.0,15.5338,15.5392,15.5122,15.523,13500.0
2005-06-21 13:00:00,28.75,28.76,28.75,28.75,8900.0,15.5176,15.523,15.5176,15.5176,8900.0
2005-06-21 13:10:00,28.75,28.78,28.75,28.76,11700.0,15.5176,15.5338,15.5176,15.523,11700.0
2005-06-21 13:20:00,28.77,28.77,28.74,28.77,21200.0,15.5284,15.5284,15.5122,15.5284,21200.0
2005-06-21 13:30:00,28.77,28.78,28.74,28.75,21600.0,15.5284,15.5338,15.5122,15.5176,21600.0
2005-06-21 13:40:00,28.74,28.76,28.73,28.74,30300.0,15.5122,15.523,15.5068,15.5122,30300.0
2005-06-21 13:50:00,28.74,28.75,28.72,28.73,15400.0,15.5122,15.5176,15.5014,15.5068,15400.0
2005-06-21 14:00:00,28.73,28.74,28.69,28.69,29300.0,15.5068,15.5122,15.4852,15.4852,29300.0
2005-06-21 14:10:00,28.68,28.75,28.68,28.75,26800.0,15.4799,15.5176,15.4799,15.5176,26800.0
2005-06-21 14:20:00,28.74,28.77,28.74,28.77,16800.0,15.5122,15.5284,15.5122,15.5284,16800.0
2005-06-21 14:30:00,28.78,28.78,28.73,28.75,14700.0,15.5338,15.5338,15.5068,15.5176,14700.0
2005-06-21 14:40:00,28.75,28.78,28.75,28.77,12700.0,15.5176,15.5338,15.5176,15.5284,12700.0
2005-06-21 14:50:00,28.77,28.78,28.74,28.75,32300.0,15.5284,15.5338,15.5122,15.5176,32300.0
2005-06-21 15:00:00,28.75,28.75,28.67,28.68,28500.0,15.5176,15.5176,15.4745,15.4799,28500.0
2005-06-21 15:10:00,28.69,28.7,28.61,28.61,38500.0,15.4852,15.4906,15.4421,15.4421,38500.0
2005-06-21 15:20:00,28.62,28.64,28.6,28.61,32200.0,15.4475,15.4583,15.4367,15.4421,32200.0
2005-06-21 15:30:00,28.62,28.66,28.62,28.66,49000.0,15.4475,15.4691,15.4475,15.4691,49000.0
2005-06-21 15:40:00,28.66,28.69,28.64,28.67,53900.0,15.4691,15.4852,15.4583,15.4745,53900.0
2005-06-21 15:50:00,28.66,28.71,28.62,28.65,60700.0,15.4691,15.496,15.4475,15.4637,60700.0
2005-06-22 09:30:00,29.0,29.0,29.0,29.0,61600.0,15.6526,15.6526,15.6526,15.6526,61600.0
2005-06-22 09:40:00,29.0,29.05,28.9,28.95,38800.0,15.6526,15.6796,15.5986,15.6256,38800.0
2005-06-22 09:50:00,28.92,28.93,28.85,28.88,22500.0,15.6094,15.6148,15.5716,15.5878,22500.0
2005-06-22 10:00:00,28.86,28.88,28.79,28.88,40900.0,15.577,15.5878,15.5392,15.5878,40900.0
2005-06-22 10:10:00,28.88,28.88,28.82,28.83,17400.0,15.5878,15.5878,15.5554,15.5608,17400.0
2005-06-22 10:20:00,28.85,28.87,28.78,28.78,26500.0,15.5716,15.5824,15.5338,15.5338,26500.0
2005-06-22 10:30:00,28.77,28.85,28.72,28.78,47000.0,15.5284,15.5716,15.5014,15.5338,47000.0
2005-06-22 10:40:00,28.78,28.81,28.75,28.76,11000.0,15.5338,15.55,15.5176,15.523,11000.0
2005-06-22 10:50:00,28.73,28.75,28.68,28.7,15600.0,15.5068,15.5176,15.4799,15.4906,15600.0
2005-06-22 11:00:00,28.7,28.7,28.65,28.65,15700.0,15.4906,15.4906,15.4637,15.4637,15700.0
2005-06-22 11:10:00,28.66,28.7,28.65,28.67,4200.0,15.4691,15.4906,15.4637,15.4745,4200.0
2005-06-22 11:20:00,28.69,28.74,28.68,28.74,13100.0,15.4852,15.5122,15.4799,15.5122,13100.0
2005-06-22 11:30:00,28.73,28.73,28.7,28.71,19600.0,15.5068,15.5068,15.4906,15.496,19600.0
2005-06-22 11:40:00,28.73,28.77,28.71,28.75,21100.0,15.5068,15.5284,15.496,15.5176,21100.0
2005-06-22 11:50:00,28.75,28.77,28.73,28.73,3500.0,15.5176,15.5284,15.5068,15.5068,3500.0
2005-06-22 12:00:00,28.72,28.77,28.72,28.76,7100.0,15.5014,15.5284,15.5014,15.523,7100.0
2005-06-22 12:10:00,28.75,28.84,28.75,28.79,17600.0,15.5176,15.5662,15.5176,15.5392,17600.0
2005-06-22 12:20:00,28.8,28.8,28.78,28.8,8200.0,15.5446,15.5446,15.5338,15.5446,8200.0
2005-06-22 12:30:00,28.79,28.83,28.74,28.76,43800.0,15.5392,15.5608,15.5122,15.523,43800.0
2005-06-22 12:40:00,28.77,28.8,28.71,28.74,37600.0,15.5284,15.5446,15.496,15.5122,37600.0
2005-06-22 12:50:00,28.74,28.78,28.73,28.76,4300.0,15.5122,15.5338,15.5068,15.523,4300.0
2005-06-22 13:00:00,28.77,28.81,28.77,28.79,9000.0,15.5284,15.55,15.5284,15.5392,9000.0
2005-06-22 13:10:00,28.8,28.8,28.73,28.73,8300.0,15.5446,15.5446,15.5068,15.5068,8300.0
2005-06-22 13:20:00,28.73,28.74,28.72,28.73,23600.0,15.5068,15.5122,15.5014,15.5068,23600.0
2005-06-22 13:30:00,28.72,28.72,28.7,28.7,3500.0,15.5014,15.5014,15.4906,15.4906,3500.0
2005-06-22 13:40:00,28.7,28.71,28.67,28.68,18100.0,15.4906,15.496,15.4745,15.4799,18100.0
2005-06-22 13:50:00,28.67,28.67,28.64,28.64,15000.0,15.4745,15.4745,15.4583,15.4583,15000.0
2005-06-22 14:00:00,28.64,28.64,28.58,28.59,25200.0,15.4583,15.4583,15.4259,15.4313,25200.0
2005-06-22 14:10:00,28.59,28.64,28.49,28.49,72000.0,15.4313,15.4583,15.3773,15.3773,72000.0
2005-06-22 14:20:00,28.49,28.57,28.49,28.51,44900.0,15.3773,15.4205,15.3773,15.3881,44900.0
2005-06-22 14:30:00,28.51,28.53,28.47,28.51,25600.0,15.3881,15.3989,15.3665,15.3881,25600.0
2005-06-22 14:40:00,28.51,28.51,28.45,28.48,69000.0,15.3881,15.3881,15.3557,15.3719,69000.0
2005-06-22 14:50:00,28.48,28.58,28.46,28.55,33900.0,15.3719,15.4259,15.3611,15.4097,33900.0
2005-06-22 15:00:00,28.55,28.58,28.55,28.57,24900.0,15.4097,15.4259,15.4097,15.4205,24900.0
2005-06-22 15:10:00,28.58,28.58,28.55,28.56,31500.0,15.4259,15.4259,15.4097,15.4151,31500.0
2005-06-22 15:20:00,28.55,28.58,28.5,28.51,23300.0,15.4097,15.4259,15.3827,15.3881,23300.0
2005-06-22 15:30:00,28.5,28.53,28.47,28.52,56000.0,15.3827,15.3989,15.3665,15.3935,56000.0
2005-06-22 15:40:00,28.52,28.6,28.51,28.58,63700.0,15.3935,15.4367,15.3881,15.4259,63700.0
2005-06-22 15:50:00,28.59,28.59,28.54,28.55,45900.0,15.4313,15.4313,15.4043,15.4097,45900.0
2005-06-23 09:30:00,28.58,28.6,28.45,28.45,49000.0,15.4259,15.4367,15.3557,15.3557,49000.0
2005-06-23 09:40:00,28.44,28.52,28.42,28.43,26600.0,15.3503,15.3935,15.3395,15.3449,26600.0
2005-06-23 09:50:00,28.43,28.5,28.36,28.39,38100.0,15.3449,15.3827,15.3071,15.3233,38100.0
2005-06-23 10:00:00,28.38,28.4,28.25,28.34,65600.0,15.3179,15.3287,15.2478,15.2963,65600.0
2005-06-23 10:10:00,28.34,28.36,28.31,28.32,16000.0,15.2963,15.3071,15.2801,15.2855,16000.0
2005-06-23 10:20:00,28.31,28.39,28.27,28.38,32500.0,15.2801,15.3233,15.2586,15.3179,32500.0
2005-06-23 10:30:00,28.38,28.42,28.36,28.42,23700.0,15.3179,15.3395,15.3071,15.3395,23700.0
2005-06-23 10:40:00,28.41,28.45,28.38,28.38,34600.0,15.3341,15.3557,15.3179,15.3179,34600.0
2005-06-23 10:50:00,28.4,28.4,28.28,28.31,64300.0,15.3287,15.3287,15.264,15.2801,64300.0
2005-06-23 11:00:00,28.31,28.43,28.3,28.43,111200.0,15.2801,15.3449,15.2747,15.3449,111200.0
2005-06-23 11:10:00,28.43,28.46,28.38,28.4,29900.0,15.3449,15.3611,15.3179,15.3287,29900.0
2005-06-23 11:20:00,28.4,28.46,28.36,28.39,63800.0,15.3287,15.3611,15.3071,15.3233,63800.0
2005-06-23 11:30:00,28.39,28.44,28.37,28.38,39600.0,15.3233,15.3503,15.3125,15.3179,39600.0
2005-06-23 11:40:00,28.39,28.41,28.37,28.41,23700.0,15.3233,15.3341,15.3125,15.3341,23700.0
2005-06-23 11:50:00,28.42,28.46,28.36,28.36,68100.0,15.3395,15.3611,15.3071,15.3071,68100.0
2005-06-23 12:00:00,28.38,28.43,28.35,28.4,60000.0,15.3179,15.3449,15.3017,15.3287,60000.0
2005-06-23 12:10:00,28.4,28.41,28.35,28.36,31200.0,15.3287,15.3341,15.3017,15.3071,31200.0
2005-06-23 12:20:00,28.36,28.42,28.34,28.4,44500.0,15.3071,15.3395,15.2963,15.3287,44500.0
2005-06-23 12:30:00,28.4,28.4,28.38,28.39,37900.0,15.3287,15.3287,15.3179,15.3233,37900.0
2005-06-23 12:40:00,28.39,28.4,28.37,28.4,27800.0,15.3233,15.3287,15.3125,15.3287,27800.0
2005-06-23 12:50:00,28.4,28.41,28.38,28.38,43400.0,15.3287,15.3341,15.3179,15.3179,43400.0
2005-06-23 13:00:00,28.39,28.39,28.35,28.38,42600.0,15.3233,15.3233,15.3017,15.3179,42600.0
2005-06-23 13:10:00,28.38,28.39,28.34,28.36,26300.0,15.3179,15.3233,15.2963,15.3071,26300.0
2005-06-23 13:20:00,28.36,28.39,28.36,28.37,27700.0,15.3071,15.3233,15.3071,15.3125,27700.0
2005-06-23 13:30:00,28.37,28.39,28.29,28.29,43500.0,15.3125,15.3233,15.2694,15.2694,43500.0
2005-06-23 13:40:00,28.29,28.34,28.25,28.26,72100.0,15.2694,15.2963,15.2478,15.2532,72100.0
2005-06-23 13:50:00,28.25,28.26,28.19,28.2,50100.0,15.2478,15.2532,15.2154,15.2208,50100.0
2005-06-23 14:00:00,28.2,28.26,28.2,28.25,33500.0,15.2208,15.2532,15.2208,15.2478,33500.0
2005-06-23 14:10:00,28.25,28.3,28.24,28.3,21000.0,15.2478,15.2747,15.2424,15.2747,21000.0
2005-06-23 14:20:00,28.3,28.34,28.3,28.32,31500.0,15.2747,15.2963,15.2747,15.2855,31500.0
2005-06-23 14:30:00,28.31,28.38,28.31,28.38,27500.0,15.2801,15.3179,15.2801,15.3179,27500.0
2005-06-23 14:40:00,28.38,28.39,28.3,28.34,35200.0,15.3179,15.3233,15.2747,15.2963,35200.0
2005-06-23 14:50:00,28.35,28.36,28.3,28.33,28000.0,15.3017,15.3071,15.2747,15.2909,28000.0
2005-06-23 15:00:00,28.33,28.38,28.26,28.32,48600.0,15.2909,15.3179,15.2532,15.2855,48600.0
2005-06-23 15:10:00,28.32,28.37,28.3,28.36,42400.0,15.2855,15.3125,15.2747,15.3071,42400.0
2005-06-23 15:20:00,28.35,28.4,28.29,28.32,47000.0,15.3017,15.3287,15.2694,15.2855,47000.0
2005-06-23 15:30:00,28.32,28.41,28.31,28.4,46200.0,15.2855,15.3341,15.2801,15.3287,46200.0
2005-06-23 15:40:00,28.41,28.42,28.36,28.38,61300.0,15.3341,15.3395,15.3071,15.3179,61300.0
2005-06-23 15:50:00,28.38,28.41,28.3,28.34,98700.0,15.3179,15.3341,15.2747,15.2963,98700.0
2005-06-24 09:30:00,28.31,28.38,28.12,28.19,51400.0,15.2801,15.3179,15.1776,15.2154,51400.0
2005-06-24 09:40:00,28.2,28.2,28.05,28.06,33900.0,15.2208,15.2208,15.1398,15.1452,33900.0
2005-06-24 09:50:00,28.07,28.09,28.02,28.03,35400.0,15.1506,15.1614,15.1236,15.129,35400.0
2005-06-24 10:00:00,28.03,28.14,28.0,28.14,66300.0,15.129,15.1884,15.1128,15.1884,66300.0
2005-06-24 10:10:00,28.14,28.14,28.03,28.03,57800.0,15.1884,15.1884,15.129,15.129,57800.0
2005-06-24 10:20:00,28.03,28.05,28.02,28.02,28200.0,15.129,15.1398,15.1236,15.1236,28200.0
2005-06-24 10:30:00,28.03,28.1,28.03,28.09,45000.0,15.129,15.1668,15.129,15.1614,45000.0
2005-06-24 10:40:00,28.08,28.13,28.05,28.13,26700.0,15.156,15.183,15.1398,15.183,26700.0
2005-06-24 10:50:00,28.13,28.17,28.07,28.17,16600.0,15.183,15.2046,15.1506,15.2046,16600.0
2005-06-24 11:00:00,28.16,28.24,28.15,28.22,42800.0,15.1992,15.2424,15.1938,15.2316,42800.0
2005-06-24 11:10:00,28.2,28.23,28.16,28.2,16000.0,15.2208,15.237,15.1992,15.2208,16000.0
2005-06-24 11:20:00,28.2,28.21,28.15,28.21,17000.0,15.2208,15.2262,15.1938,15.2262,17000.0
2005-06-24 11:30:00,28.21,28.23,28.14,28.15,22700.0,15.2262,15.237,15.1884,15.1938,22700.0
2005-06-24 11:40:00,28.16,28.19,28.11,28.11,17200.0,15.1992,15.2154,15.1722,15.1722,17200.0
2005-06-24 11:50:00,28.12,28.17,28.09,28.16,55900.0,15.1776,15.2046,15.1614,15.1992,55900.0
2005-06-24 12:00:00,28.16,28.17,28.14,28.15,26500.0,15.1992,15.2046,15.1884,15.1938,26500.0
2005-06-24 12:10:00,28.16,28.22,28.13,28.2,80400.0,15.1992,15.2316,15.183,15.2208,80400.0
2005-06-24 12:20:00,28.21,28.24,28.2,28.22,61200.0,15.2262,15.2424,15.2208,15.2316,61200.0
2005-06-24 12:30:00,28.22,28.22,28.21,28.22,19100.0,15.2316,15.2316,15.2262,15.2316,19100.0
2005-06-24 12:40:00,28.22,28.23,28.22,28.23,22500.0,15.2316,15.237,15.2316,15.237,22500.0
2005-06-24 12:50:00,28.23,28.23,28.2,28.2,35600.0,15.237,15.237,15.2208,15.2208,35600.0
2005-06-24 13:00:00,28.21,28.21,28.18,28.19,18300.0,15.2262,15.2262,15.21,15.2154,18300.0
2005-06-24 13:10:00,28.19,28.2,28.16,28.19,24800.0,15.2154,15.2208,15.1992,15.2154,24800.0
2005-06-24 13:20:00,28.19,28.19,28.16,28.17,15000.0,15.2154,15.2154,15.1992,15.2046,15000.0
2005-06-24 13:30:00,28.18,28.19,28.14,28.16,32700.0,15.21,15.2154,15.1884,15.1992,32700.0
2005-06-24 13:40:00,28.16,28.18,28.15,28.18,42800.0,15.1992,15.21,15.1938,15.21,42800.0
2005-06-24 13:50:00,28.17,28.18,28.15,28.16,23100.0,15.2046,15.21,15.1938,15.1992,23100.0
2005-06-24 14:00:00,28.15,28.17,28.13,28.15,28600.0,15.1938,15.2046,15.183,15.1938,28600.0
2005-06-24 14:10:00,28.15,28.2,28.15,28.17,53800.0,15.1938,15.2208,15.1938,15.2046,53800.0
2005-06-24 14:20:00,28.16,28.2,28.16,28.17,45900.0,15.1992,15.2208,15.1992,15.2046,45900.0
2005-06-24 14:30:00,28.19,28.2,28.18,28.2,8100.0,15.2154,15.2208,15.21,15.2208,8100.0
2005-06-24 14:40:00,28.19,28.25,28.19,28.23,48700.0,15.2154,15.2478,15.2154,15.237,48700.0
2005-06-24 14:50:00,28.22,28.24,28.15,28.17,20800.0,15.2316,15.2424,15.1938,15.2046,20800.0
2005-06-24 15:00:00,28.18,28.2,28.16,28.17,18800.0,15.21,15.2208,15.1992,15.2046,18800.0
2005-06-24 15:10:00,28.17,28.19,28.13,28.18,20700.0,15.2046,15.2154,15.183,15.21,20700.0
2005-06-24 15:20:00,28.18,28.24,28.18,28.24,49500.0,15.21,15.2424,15.21,15.2424,49500.0
2005-06-24 15:30:00,28.23,28.25,28.2,28.24,50500.0,15.237,15.2478,15.2208,15.2424,50500.0
2005-06-24 15:40:00,28.25,28.25,28.03,28.03,157700.0,15.2478,15.2478,15.129,15.129,157700.0
2005-06-24 15:50:00,28.04,28.05,27.96,27.96,225100.0,15.1344,15.1398,15.0912,15.0912,225100.0
2005-06-27 09:30:00,28.06,28.2,28.06,28.1,75300.0,15.1452,15.2208,15.1452,15.1668,75300.0
2005-06-27 09:40:00,28.1,28.16,28.02,28.06,26400.0,15.1668,15.1992,15.1236,15.1452,26400.0
2005-06-27 09:50:00,28.05,28.05,27.92,27.94,66700.0,15.1398,15.1398,15.0696,15.0804,66700.0
2005-06-27 10:00:00,27.94,28.04,27.94,28.02,29200.0,15.0804,15.1344,15.0804,15.1236,29200.0
2005-06-27 10:10:00,28.02,28.06,27.97,28.0,31500.0,15.1236,15.1452,15.0966,15.1128,31500.0
2005-06-27 10:20:00,27.98,28.01,27.94,27.95,65600.0,15.102,15.1182,15.0804,15.0858,65600.0
2005-06-27 10:30:00,27.95,28.05,27.94,28.05,36100.0,15.0858,15.1398,15.0804,15.1398,36100.0
2005-06-27 10:40:00,28.04,28.07,27.98,28.06,30100.0,15.1344,15.1506,15.102,15.1452,30100.0
2005-06-27 10:50:00,28.05,28.05,27.99,28.0,37700.0,15.1398,15.1398,15.1074,15.1128,37700.0
2005-06-27 11:00:00,28.0,28.0,27.93,27.98,35800.0,15.1128,15.1128,15.075,15.102,35800.0
2005-06-27 11:10:00,27.99,28.01,27.95,28.01,36800.0,15.1074,15.1182,15.0858,15.1182,36800.0
2005-06-27 11:20:00,28.01,28.09,28.0,28.09,46600.0,15.1182,15.1614,15.1128,15.1614,46600.0
2005-06-27 11:30:00,28.07,28.08,28.04,28.04,13600.0,15.1506,15.156,15.1344,15.1344,13600.0
2005-06-27 11:40:00,28.03,28.17,28.02,28.16,30600.0,15.129,15.2046,15.1236,15.1992,30600.0
2005-06-27 11:50:00,28.16,28.17,28.13,28.16,27600.0,15.1992,15.2046,15.183,15.1992,27600.0
2005-06-27 12:00:00,28.14,28.18,28.14,28.18,46300.0,15.1884,15.21,15.1884,15.21,46300.0
2005-06-27 12:10:00,28.18,28.2,28.14,28.19,36900.0,15.21,15.2208,15.1884,15.2154,36900.0
2005-06-27 12:20:00,28.19,28.22,28.15,28.16,16400.0,15.2154,15.2316,15.1938,15.1992,16400.0
2005-06-27 12:30:00,28.16,28.23,28.14,28.21,50500.0,15.1992,15.237,15.1884,15.2262,50500.0
2005-06-27 12:40:00,28.21,28.21,28.16,28.2,38100.0,15.2262,15.2262,15.1992,15.2208,38100.0
2005-06-27 12:50:00,28.2,28.27,28.2,28.26,63300.0,15.2208,15.2586,15.2208,15.2532,63300.0
2005-06-27 13:00:00,28.25,28.26,28.24,28.25,26300.0,15.2478,15.2532,15.2424,15.2478,26300.0
2005-06-27 13:10:00,28.25,28.27,28.25,28.26,29900.0,15.2478,15.2586,15.2478,15.2532,29900.0
2005-06-27 13:20:00,28.26,28.28,28.25,28.27,27800.0,15.2532,15.264,15.2478,15.2586,27800.0
2005-06-27 13:30:00,28.27,28.3,28.23,28.3,22000.0,15.2586,15.2747,15.237,15.2747,22000.0
2005-06-27 13:40:00,28.29,28.3,28.22,28.24,28000.0,15.2694,15.2747,15.2316,15.2424,28000.0
2005-06-27 13:50:00,28.23,28.23,28.19,28.2,32800.0,15.237,15.237,15.2154,15.2208,32800.0
2005-06-27 14:00:00,28.2,28.26,28.2,28.24,24300.0,15.2208,15.2532,15.2208,15.2424,24300.0
2005-06-27 14:10:00,28.24,28.27,28.23,28.25,20900.0,15.2424,15.2586,15.237,15.2478,20900.0
2005-06-27 14:20:00,28.24,28.28,28.22,28.24,31400.0,15.2424,15.264,15.2316,15.2424,31400.0
2005-06-27 14:30:00,28.24,28.29,28.24,28.29,36500.0,15.2424,15.2694,15.2424,15.2694,36500.0
2005-06-27 14:40:00,28.28,28.33,28.28,28.32,34200.0,15.264,15.2909,15.264,15.2855,34200.0
2005-06-27 14:50:00,28.32,28.36,28.32,28.35,63000.0,15.2855,15.3071,15.2855,15.3017,63000.0
2005-06-27 15:00:00,28.35,28.4,28.35,28.4,38400.0,15.3017,15.3287,15.3017,15.3287,38400.0
2005-06-27 15:10:00,28.4,28.44,28.38,28.44,30500.0,15.3287,15.3503,15.3179,15.3503,30500.0
2005-06-27 15:20:00,28.43,28.43,28.36,28.36,33000.0,15.3449,15.3449,15.3071,15.3071,33000.0
2005-06-27 15:30:00,28.36,28.36,28.32,28.32,49900.0,15.3071,15.3071,15.2855,15.2855,49900.0
2005-06-27 15:40:00,28.32,28.32,28.28,28.31,73200.0,15.2855,15.2855,15.264,15.2801,73200.0
2005-06-27 15:50:00,28.31,28.35,28.3,28.33,136100.0,15.2801,15.3017,15.2747,15.2909,136100.0
2005-06-28 09:30:00,28.37,28.44,28.3,28.4,31300.0,15.3125,15.3503,15.2747,15.3287,31300.0
2005-06-28 09:40:00,28.39,28.42,28.34,28.42,20800.0,15.3233,15.3395,15.2963,15.3395,20800.0
2005-06-28 09:50:00,28.42,28.46,28.4,28.44,20900.0,15.3395,15.3611,15.3287,15.3503,20900.0
2005-06-28 10:00:00,28.45,28.5,28.44,28.49,39800.0,15.3557,15.3827,15.3503,15.3773,39800.0
2005-06-28 10:10:00,28.48,28.55,28.46,28.5,38300.0,15.3719,15.4097,15.3611,15.3827,38300.0
2005-06-28 10:20:00,28.51,28.55,28.49,28.53,29100.0,15.3881,15.4097,15.3773,15.3989,29100.0
2005-06-28 10:30:00,28.53,28.55,28.52,28.55,22100.0,15.3989,15.4097,15.3935,15.4097,22100.0
2005-06-28 10:40:00,28.54,28.55,28.45,28.48,23100.0,15.4043,15.4097,15.3557,15.3719,23100.0
2005-06-28 10:50:00,28.48,28.52,28.46,28.49,41900.0,15.3719,15.3935,15.3611,15.3773,41900.0
2005-06-28 11:00:00,28.49,28.5,28.48,28.5,21400.0,15.3773,15.3827,15.3719,15.3827,21400.0
2005-06-28 11:10:00,28.49,28.49,28.46,28.48,16100.0,15.3773,15.3773,15.3611,15.3719,16100.0
2005-06-28 11:20:00,28.47,28.53,28.47,28.49,32400.0,15.3665,15.3989,15.3665,15.3773,32400.0
2005-06-28 11:30:00,28.48,28.6,28.48,28.59,39900.0,15.3719,15.4367,15.3719,15.4313,39900.0
2005-06-28 11:40:00,28.56,28.59,28.53,28.56,12200.0,15.4151,15.4313,15.3989,15.4151,12200.0
2005-06-28 11:50:00,28.55,28.59,28.53,28.58,18000.0,15.4097,15.4313,15.3989,15.4259,18000.0
2005-06-28 12:00:00,28.57,28.6,28.57,28.6,41100.0,15.4205,15.4367,15.4205,15.4367,41100.0
2005-06-28 12:10:00,28.59,28.6,28.59,28.6,39700.0,15.4313,15.4367,15.4313,15.4367,39700.0
2005-06-28 12:20:00,28.59,28.6,28.57,28.6,31900.0,15.4313,15.4367,15.4205,15.4367,31900.0
2005-06-28 12:30:00,28.59,28.6,28.57,28.57,31700.0,15.4313,15.4367,15.4205,15.4205,31700.0
2005-06-28 12:40:00,28.58,28.62,28.57,28.62,48300.0,15.4259,15.4475,15.4205,15.4475,48300.0
2005-06-28 12:50:00,28.62,28.62,28.59,28.6,57400.0,15.4475,15.4475,15.4313,15.4367,57400.0
2005-06-28 13:00:00,28.6,28.6,28.59,28.6,45300.0,15.4367,15.4367,15.4313,15.4367,45300.0
2005-06-28 13:10:00,28.6,28.7,28.59,28.67,51500.0,15.4367,15.4906,15.4313,15.4745,51500.0
2005-06-28 13:20:00,28.67,28.72,28.67,28.7,27600.0,15.4745,15.5014,15.4745,15.4906,27600.0
2005-06-28 13:30:00,28.69,28.72,28.69,28.72,26900.0,15.4852,15.5014,15.4852,15.5014,26900.0
2005-06-28 13:40:00,28.72,28.79,28.72,28.79,37700.0,15.5014,15.5392,15.5014,15.5392,37700.0
2005-06-28 13:50:00,28.78,28.79,28.76,28.79,38300.0,15.5338,15.5392,15.523,15.5392,38300.0
2005-06-28 14:00:00,28.79,28.8,28.76,28.79,36500.0,15.5392,15.5446,15.523,15.5392,36500.0
2005-06-28 14:10:00,28.79,28.8,28.7,28.7,73700.0,15.5392,15.5446,15.4906,15.4906,73700.0
2005-06-28 14:20:00,28.7,28.7,28.67,28.68,24300.0,15.4906,15.4906,15.4745,15.4799,24300.0
2005-06-28 14:30:00,28.68,28.69,28.67,28.69,37500.0,15.4799,15.4852,15.4745,15.4852,37500.0
2005-06-28 14:40:00,28.69,28.76,28.69,28.76,35400.0,15.4852,15.523,15.4852,15.523,35400.0
2005-06-28 14:50:00,28.76,28.76,28.71,28.74,42700.0,15.523,15.523,15.496,15.5122,42700.0
2005-06-28 15:00:00,28.74,28.75,28.69,28.7,56100.0,15.5122,15.5176,15.4852,15.4906,56100.0
2005-06-28 15:10:00,28.7,28.76,28.7,28.76,70200.0,15.4906,15.523,15.4906,15.523,70200.0
2005-06-28 15:20:00,28.76,28.76,28.71,28.72,51100.0,15.523,15.523,15.496,15.5014,51100.0
2005-06-28 15:30:00,28.71,28.75,28.71,28.73,48800.0,15.496,15.5176,15.496,15.5068,48800.0
2005-06-28 15:40:00,28.73,28.78,28.73,28.77,55400.0,15.5068,15.5338,15.5068,15.5284,55400.0
2005-06-28 15:50:00,28.76,28.77,28.73,28.77,82500.0,15.523,15.5284,15.5068,15.5284,82500.0
2005-06-29 09:30:00,28.82,28.82,28.62,28.62,54900.0,15.5554,15.5554,15.4475,15.4475,54900.0
2005-06-29 09:40:00,28.65,28.66,28.55,28.57,25700.0,15.4637,15.4691,15.4097,15.4205,25700.0
2005-06-29 09:50:00,28.57,28.68,28.57,28.68,14000.0,15.4205,15.4799,15.4205,15.4799,14000.0
2005-06-29 10:00:00,28.66,28.66,28.58,28.62,19900.0,15.4691,15.4691,15.4259,15.4475,19900.0
2005-06-29 10:10:00,28.62,28.63,28.57,28.6,19400.0,15.4475,15.4529,15.4205,15.4367,19400.0
2005-06-29 10:20:00,28.6,28.62,28.57,28.62,15900.0,15.4367,15.4475,15.4205,15.4475,15900.0
2005-06-29 10:30:00,28.61,28.7,28.61,28.7,25000.0,15.4421,15.4906,15.4421,15.4906,25000.0
2005-06-29 10:40:00,28.69,28.7,28.67,28.68,27200.0,15.4852,15.4906,15.4745,15.4799,27200.0
2005-06-29 10:50:00,28.67,28.68,28.64,28.64,17700.0,15.4745,15.4799,15.4583,15.4583,17700.0
2005-06-29 11:00:00,28.63,28.64,28.61,28.62,50000.0,15.4529,15.4583,15.4421,15.4475,50000.0
2005-06-29 11:10:00,28.61,28.62,28.59,28.6,12500.0,15.4421,15.4475,15.4313,15.4367,12500.0
2005-06-29 11:20:00,28.59,28.59,28.55,28.55,30700.0,15.4313,15.4313,15.4097,15.4097,30700.0
2005-06-29 11:30:00,28.56,28.57,28.55,28.55,16300.0,15.4151,15.4205,15.4097,15.4097,16300.0
2005-06-29 11:40:00,28.55,28.55,28.51,28.52,39500.0,15.4097,15.4097,15.3881,15.3935,39500.0
2005-06-29 11:50:00,28.53,28.55,28.52,28.54,13600.0,15.3989,15.4097,15.3935,15.4043,13600.0
2005-06-29 12:00:00,28.53,28.54,28.5,28.53,33400.0,15.3989,15.4043,15.3827,15.3989,33400.0
2005-06-29 12:10:00,28.53,28.54,28.52,28.54,7300.0,15.3989,15.4043,15.3935,15.4043,7300.0
2005-06-29 12:20:00,28.54,28.55,28.53,28.55,8800.0,15.4043,15.4097,15.3989,15.4097,8800.0
2005-06-29 12:30:00,28.55,28.56,28.51,28.56,49000.0,15.4097,15.4151,15.3881,15.4151,49000.0
2005-06-29 12:40:00,28.56,28.6,28.56,28.59,35600.0,15.4151,15.4367,15.4151,15.4313,35600.0
2005-06-29 12:50:00,28.6,28.6,28.55,28.57,6300.0,15.4367,15.4367,15.4097,15.4205,6300.0
2005-06-29 13:00:00,28.57,28.57,28.53,28.55,28300.0,15.4205,15.4205,15.3989,15.4097,28300.0
2005-06-29 13:10:00,28.55,28.56,28.51,28.51,10500.0,15.4097,15.4151,15.3881,15.3881,10500.0
2005-06-29 13:20:00,28.52,28.52,28.44,28.46,49200.0,15.3935,15.3935,15.3503,15.3611,49200.0
2005-06-29 13:30:00,28.47,28.49,28.44,28.45,16400.0,15.3665,15.3773,15.3503,15.3557,16400.0
2005-06-29 13:40:00,28.45,28.48,28.43,28.46,18500.0,15.3557,15.3719,15.3449,15.3611,18500.0
2005-06-29 13:50:00,28.46,28.48,28.41,28.42,19000.0,15.3611,15.3719,15.3341,15.3395,19000.0
2005-06-29 14:00:00,28.42,28.44,28.41,28.42,49300.0,15.3395,15.3503,15.3341,15.3395,49300.0
2005-06-29 14:10:00,28.41,28.45,28.41,28.42,8500.0,15.3341,15.3557,15.3341,15.3395,8500.0
2005-06-29 14:20:00,28.42,28.43,28.4,28.41,65600.0,15.3395,15.3449,15.3287,15.3341,65600.0
2005-06-29 14:30:00,28.41,28.5,28.41,28.48,29000.0,15.3341,15.3827,15.3341,15.3719,29000.0
2005-06-29 14:40:00,28.49,28.52,28.48,28.48,27300.0,15.3773,15.3935,15.3719,15.3719,27300.0
2005-06-29 14:50:00,28.49,28.5,28.42,28.44,37900.0,15.3773,15.3827,15.3395,15.3503,37900.0
2005-06-29 15:00:00,28.43,28.45,28.41,28.43,76300.0,15.3449,15.3557,15.3341,15.3449,76300.0
2005-06-29 15:10:00,28.42,28.43,28.4,28.4,66400.0,15.3395,15.3449,15.3287,15.3287,66400.0
2005-06-29 15:20:00,28.4,28.4,28.35,28.36,97300.0,15.3287,15.3287,15.3017,15.3071,97300.0
2005-06-29 15:30:00,28.36,28.44,28.35,28.44,49200.0,15.3071,15.3503,15.3017,15.3503,49200.0
2005-06-29 15:40:00,28.43,28.44,28.41,28.44,68100.0,15.3449,15.3503,15.3341,15.3503,68100.0
2005-06-29 15:50:00,28.45,28.47,28.43,28.44,39600.0,15.3557,15.3665,15.3449,15.3503,39600.0
2005-06-30 09:30:00,28.54,28.58,28.49,28.54,42000.0,15.4043,15.4259,15.3773,15.4043,42000.0
2005-06-30 09:40:00,28.54,28.59,28.53,28.57,27300.0,15.4043,15.4313,15.3989,15.4205,27300.0
2005-06-30 09:50:00,28.57,28.65,28.57,28.64,29700.0,15.4205,15.4637,15.4205,15.4583,29700.0
2005-06-30 10:00:00,28.63,28.66,28.57,28.66,21500.0,15.4529,15.4691,15.4205,15.4691,21500.0
2005-06-30 10:10:00,28.66,28.66,28.57,28.64,15700.0,15.4691,15.4691,15.4205,15.4583,15700.0
2005-06-30 10:20:00,28.63,28.66,28.61,28.65,14000.0,15.4529,15.4691,15.4421,15.4637,14000.0
2005-06-30 10:30:00,28.66,28.66,28.61,28.62,9600.0,15.4691,15.4691,15.4421,15.4475,9600.0
2005-06-30 10:40:00,28.6,28.61,28.58,28.58,14700.0,15.4367,15.4421,15.4259,15.4259,14700.0
2005-06-30 10:50:00,28.58,28.58,28.52,28.55,18000.0,15.4259,15.4259,15.3935,15.4097,18000.0
2005-06-30 11:00:00,28.55,28.55,28.46,28.49,31700.0,15.4097,15.4097,15.3611,15.3773,31700.0
2005-06-30 11:10:00,28.48,28.5,28.45,28.46,19700.0,15.3719,15.3827,15.3557,15.3611,19700.0
2005-06-30 11:20:00,28.46,28.5,28.43,28.48,20700.0,15.3611,15.3827,15.3449,15.3719,20700.0
2005-06-30 11:30:00,28.48,28.48,28.44,28.44,13300.0,15.3719,15.3719,15.3503,15.3503,13300.0
2005-06-30 11:40:00,28.45,28.53,28.44,28.51,24600.0,15.3557,15.3989,15.3503,15.3881,24600.0
2005-06-30 11:50:00,28.51,28.56,28.51,28.56,26100.0,15.3881,15.4151,15.3881,15.4151,26100.0
2005-06-30 12:00:00,28.56,28.58,28.55,28.57,19800.0,15.4151,15.4259,15.4097,15.4205,19800.0
2005-06-30 12:10:00,28.57,28.59,28.55,28.56,20600.0,15.4205,15.4313,15.4097,15.4151,20600.0
2005-06-30 12:20:00,28.56,28.64,28.53,28.64,37400.0,15.4151,15.4583,15.3989,15.4583,37400.0
2005-06-30 12:30:00,28.63,28.69,28.63,28.64,32700.0,15.4529,15.4852,15.4529,15.4583,32700.0
2005-06-30 12:40:00,28.63,28.63,28.59,28.61,10500.0,15.4529,15.4529,15.4313,15.4421,10500.0
2005-06-30 12:50:00,28.61,28.63,28.6,28.61,5800.0,15.4421,15.4529,15.4367,15.4421,5800.0
2005-06-30 13:00:00,28.62,28.63,28.61,28.61,13500.0,15.4475,15.4529,15.4421,15.4421,13500.0
2005-06-30 13:10:00,28.62,28.62,28.59,28.6,20500.0,15.4475,15.4475,15.4313,15.4367,20500.0
2005-06-30 13:20:00,28.59,28.6,28.56,28.59,13400.0,15.4313,15.4367,15.4151,15.4313,13400.0
2005-06-30 13:30:00,28.59,28.59,28.53,28.57,26600.0,15.4313,15.4313,15.3989,15.4205,26600.0
2005-06-30 13:40:00,28.57,28.57,28.55,28.57,9000.0,15.4205,15.4205,15.4097,15.4205,9000.0
2005-06-30 13:50:00,28.56,28.67,28.56,28.65,27300.0,15.4151,15.4745,15.4151,15.4637,27300.0
2005-06-30 14:00:00,28.66,28.7,28.66,28.69,12000.0,15.4691,15.4906,15.4691,15.4852,12000.0
2005-06-30 14:10:00,28.69,28.69,28.55,28.64,22200.0,15.4852,15.4852,15.4097,15.4583,22200.0
2005-06-30 14:20:00,28.63,28.63,28.49,28.57,46300.0,15.4529,15.4529,15.3773,15.4205,46300.0
2005-06-30 14:30:00,28.57,28.57,28.45,28.46,35400.0,15.4205,15.4205,15.3557,15.3611,35400.0
2005-06-30 14:40:00,28.46,28.49,28.43,28.48,29000.0,15.3611,15.3773,15.3449,15.3719,29000.0
2005-06-30 14:50:00,28.49,28.57,28.43,28.52,25400.0,15.3773,15.4205,15.3449,15.3935,25400.0
2005-06-30 15:00:00,28.51,28.52,28.46,28.46,23600.0,15.3881,15.3935,15.3611,15.3611,23600.0
2005-06-30 15:10:00,28.46,28.52,28.45,28.5,33100.0,15.3611,15.3935,15.3557,15.3827,33100.0
2005-06-30 15:20:00,28.5,28.51,28.41,28.43,29400.0,15.3827,15.3881,15.3341,15.3449,29400.0
2005-06-30 15:30:00,28.43,28.44,28.35,28.37,89000.0,15.3449,15.3503,15.3017,15.3125,89000.0
2005-06-30 15:40:00,28.37,28.39,28.34,28.35,83500.0,15.3125,15.3233,15.2963,15.3017,83500.0
2005-06-30 15:50:00,28.36,28.36,28.29,28.33,110700.0,15.3071,15.3071,15.2694,15.2909,110700.0
2005-07-01 09:30:00,28.44,28.49,28.36,28.39,36400.0,15.3503,15.3773,15.3071,15.3233,36400.0
2005-07-01 09:40:00,28.4,28.43,28.39,28.4,22900.0,15.3287,15.3449,15.3233,15.3287,22900.0
2005-07-01 09:50:00,28.42,28.71,28.41,28.65,50600.0,15.3395,15.496,15.3341,15.4637,50600.0
2005-07-01 10:00:00,28.64,28.86,28.61,28.86,70500.0,15.4583,15.577,15.4421,15.577,70500.0
2005-07-01 10:10:00,28.87,28.87,28.69,28.7,35100.0,15.5824,15.5824,15.4852,15.4906,35100.0
2005-07-01 10:20:00,28.69,28.72,28.62,28.72,15900.0,15.4852,15.5014,15.4475,15.5014,15900.0
2005-07-01 10:30:00,28.73,28.78,28.72,28.73,17600.0,15.5068,15.5338,15.5014,15.5068,17600.0
2005-07-01 10:40:00,28.74,28.74,28.63,28.64,11600.0,15.5122,15.5122,15.4529,15.4583,11600.0
2005-07-01 10:50:00,28.64,28.65,28.62,28.64,20000.0,15.4583,15.4637,15.4475,15.4583,20000.0
2005-07-01 11:00:00,28.65,28.75,28.5,28.5,47600.0,15.4637,15.5176,15.3827,15.3827,47600.0
2005-07-01 11:10:00,28.51,28.56,28.51,28.55,12600.0,15.3881,15.4151,15.3881,15.4097,12600.0
2005-07-01 11:20:00,28.55,28.59,28.54,28.54,30800.0,15.4097,15.4313,15.4043,15.4043,30800.0
2005-07-01 11:30:00,28.56,28.57,28.5,28.5,12300.0,15.4151,15.4205,15.3827,15.3827,12300.0
2005-07-01 11:40:00,28.49,28.52,28.48,28.51,14100.0,15.3773,15.3935,15.3719,15.3881,14100.0
2005-07-01 11:50:00,28.49,28.49,28.41,28.41,19500.0,15.3773,15.3773,15.3341,15.3341,19500.0
2005-07-01 12:00:00,28.41,28.45,28.41,28.42,10800.0,15.3341,15.3557,15.3341,15.3395,10800.0
2005-07-01 12:10:00,28.42,28.47,28.42,28.47,9600.0,15.3395,15.3665,15.3395,15.3665,9600.0
2005-07-01 12:20:00,28.47,28.5,28.46,28.48,9900.0,15.3665,15.3827,15.3611,15.3719,9900.0
2005-07-01 12:30:00,28.48,28.51,28.48,28.5,10800.0,15.3719,15.3881,15.3719,15.3827,10800.0
2005-07-01 12:40:00,28.48,28.51,28.48,28.51,7200.0,15.3719,15.3881,15.3719,15.3881,7200.0
2005-07-01 12:50:00,28.52,28.55,28.51,28.54,19600.0,15.3935,15.4097,15.3881,15.4043,19600.0
2005-07-01 13:00:00,28.53,28.53,28.44,28.5,11600.0,15.3989,15.3989,15.3503,15.3827,11600.0
2005-07-01 13:10:00,28.5,28.51,28.48,28.5,11100.0,15.3827,15.3881,15.3719,15.3827,11100.0
2005-07-01 13:20:00,28.5,28.53,28.5,28.52,152200.0,15.3827,15.3989,15.3827,15.3935,152200.0
2005-07-01 13:30:00,28.51,28.53,28.46,28.47,14500.0,15.3881,15.3989,15.3611,15.3665,14500.0
2005-07-01 13:40:00,28.46,28.51,28.46,28.51,69400.0,15.3611,15.3881,15.3611,15.3881,69400.0
2005-07-01 13:50:00,28.5,28.6,28.5,28.56,20900.0,15.3827,15.4367,15.3827,15.4151,20900.0
2005-07-01 14:00:00,28.56,28.59,28.54,28.55,26600.0,15.4151,15.4313,15.4043,15.4097,26600.0
2005-07-01 14:10:00,28.54,28.55,28.47,28.47,26800.0,15.4043,15.4097,15.3665,15.3665,26800.0
2005-07-01 14:20:00,28.47,28.49,28.45,28.47,13100.0,15.3665,15.3773,15.3557,15.3665,13100.0
2005-07-01 14:30:00,28.46,28.47,28.44,28.46,11500.0,15.3611,15.3665,15.3503,15.3611,11500.0
2005-07-01 14:40:00,28.46,28.48,28.45,28.46,12600.0,15.3611,15.3719,15.3557,15.3611,12600.0
2005-07-01 14:50:00,28.46,28.48,28.45,28.46,13100.0,15.3611,15.3719,15.3557,15.3611,13100.0
2005-07-01 15:00:00,28.47,28.47,28.4,28.4,19100.0,15.3665,15.3665,15.3287,15.3287,19100.0
2005-07-01 15:10:00,28.42,28.53,28.42,28.5,21300.0,15.3395,15.3989,15.3395,15.3827,21300.0
2005-07-01 15:20:00,28.5,28.5,28.42,28.44,17300.0,15.3827,15.3827,15.3395,15.3503,17300.0
2005-07-01 15:30:00,28.44,28.47,28.43,28.43,12500.0,15.3503,15.3665,15.3449,15.3449,12500.0
2005-07-01 15:40:00,28.43,28.44,28.4,28.42,31700.0,15.3449,15.3503,15.3287,15.3395,31700.0
2005-07-01 15:50:00,28.42,28.49,28.42,28.48,27300.0,15.3395,15.3773,15.3395,15.3719,27300.0
2005-07-05 09:30:00,28.37,28.41,28.31,28.41,30800.0,15.3125,15.3341,15.2801,15.3341,30800.0
2005-07-05 09:40:00,28.4,28.41,28.34,28.34,36000.0,15.3287,15.3341,15.2963,15.2963,36000.0
2005-07-05 09:50:00,28.34,28.37,28.29,28.37,16900.0,15.2963,15.3125,15.2694,15.3125,16900.0
2005-07-05 10:00:00,28.37,28.44,28.34,28.43,18700.0,15.3125,15.3503,15.2963,15.3449,18700.0
2005-07-05 10:10:00,28.43,28.49,28.43,28.47,33000.0,15.3449,15.3773,15.3449,15.3665,33000.0
2005-07-05 10:20:00,28.47,28.5,28.44,28.49,20000.0,15.3665,15.3827,15.3503,15.3773,20000.0
2005-07-05 10:30:00,28.5,28.54,28.47,28.52,23300.0,15.3827,15.4043,15.3665,15.3935,23300.0
2005-07-05 10:40:00,28.53,28.56,28.52,28.53,21700.0,15.3989,15.4151,15.3935,15.3989,21700.0
2005-07-05 10:50:00,28.53,28.57,28.5,28.55,26800.0,15.3989,15.4205,15.3827,15.4097,26800.0
2005-07-05 11:00:00,28.55,28.59,28.52,28.52,20700.0,15.4097,15.4313,15.3935,15.3935,20700.0
2005-07-05 11:10:00,28.52,28.57,28.5,28.53,18400.0,15.3935,15.4205,15.3827,15.3989,18400.0
2005-07-05 11:20:00,28.53,28.57,28.53,28.57,20300.0,15.3989,15.4205,15.3989,15.4205,20300.0
2005-07-05 11:30:00,28.57,28.59,28.57,28.58,15200.0,15.4205,15.4313,15.4205,15.4259,15200.0
2005-07-05 11:40:00,28.57,28.58,28.52,28.56,21700.0,15.4205,15.4259,15.3935,15.4151,21700.0
2005-07-05 11:50:00,28.54,28.56,28.53,28.54,5600.0,15.4043,15.4151,15.3989,15.4043,5600.0
2005-07-05 12:00:00,28.54,28.58,28.5,28.5,39300.0,15.4043,15.4259,15.3827,15.3827,39300.0
2005-07-05 12:10:00,28.49,28.55,28.48,28.55,34200.0,15.3773,15.4097,15.3719,15.4097,34200.0
2005-07-05 12:20:00,28.55,28.7,28.55,28.7,36600.0,15.4097,15.4906,15.4097,15.4906,36600.0
2005-07-05 12:30:00,28.7,28.7,28.64,28.65,75600.0,15.4906,15.4906,15.4583,15.4637,75600.0
2005-07-05 12:40:00,28.65,28.66,28.62,28.63,21200.0,15.4637,15.4691,15.4475,15.4529,21200.0
2005-07-05 12:50:00,28.63,28.66,28.63,28.66,15400.0,15.4529,15.4691,15.4529,15.4691,15400.0
2005-07-05 13:00:00,28.66,28.66,28.64,28.64,7000.0,15.4691,15.4691,15.4583,15.4583,7000.0
2005-07-05 13:10:00,28.65,28.67,28.64,28.65,31700.0,15.4637,15.4745,15.4583,15.4637,31700.0
2005-07-05 13:20:00,28.64,28.65,28.57,28.57,16600.0,15.4583,15.4637,15.4205,15.4205,16600.0
2005-07-05 13:30:00,28.58,28.58,28.55,28.55,12600.0,15.4259,15.4259,15.4097,15.4097,12600.0
2005-07-05 13:40:00,28.57,28.62,28.48,28.54,449200.0,15.4205,15.4475,15.3719,15.4043,449200.0
2005-07-05 13:50:00,28.55,28.55,28.49,28.5,24500.0,15.4097,15.4097,15.3773,15.3827,24500.0
2005-07-05 14:00:00,28.5,28.5,28.49,28.49,23500.0,15.3827,15.3827,15.3773,15.3773,23500.0
2005-07-05 14:10:00,28.49,28.5,28.47,28.5,13900.0,15.3773,15.3827,15.3665,15.3827,13900.0
2005-07-05 14:20:00,28.5,28.51,28.49,28.49,330800.0,15.3827,15.3881,15.3773,15.3773,330800.0
2005-07-05 14:30:00,28.49,28.5,28.47,28.5,21600.0,15.3773,15.3827,15.3665,15.3827,21600.0
2005-07-05 14:40:00,28.5,28.5,28.49,28.5,32700.0,15.3827,15.3827,15.3773,15.3827,32700.0
2005-07-05 14:50:00,28.5,28.53,28.49,28.49,15200.0,15.3827,15.3989,15.3773,15.3773,15200.0
2005-07-05 15:00:00,28.5,28.5,28.48,28.49,19500.0,15.3827,15.3827,15.3719,15.3773,19500.0
2005-07-05 15:10:00,28.5,28.5,28.47,28.49,18200.0,15.3827,15.3827,15.3665,15.3773,18200.0
2005-07-05 15:20:00,28.49,28.49,28.46,28.46,28700.0,15.3773,15.3773,15.3611,15.3611,28700.0
2005-07-05 15:30:00,28.47,28.49,28.45,28.49,36500.0,15.3665,15.3773,15.3557,15.3773,36500.0
2005-07-05 15:40:00,28.49,28.5,28.48,28.5,43100.0,15.3773,15.3827,15.3719,15.3827,43100.0
2005-07-05 15:50:00,28.5,28.5,28.49,28.5,47100.0,15.3827,15.3827,15.3773,15.3827,47100.0
2005-07-06 09:30:00,28.5,28.53,28.35,28.36,66400.0,15.3827,15.3989,15.3017,15.3071,66400.0
2005-07-06 09:40:00,28.34,28.45,28.32,28.42,37000.0,15.2963,15.3557,15.2855,15.3395,37000.0
2005-07-06 09:50:00,28.42,28.48,28.42,28.45,19700.0,15.3395,15.3719,15.3395,15.3557,19700.0
2005-07-06 10:00:00,28.44,28.48,28.39,28.4,48500.0,15.3503,15.3719,15.3233,15.3287,48500.0
2005-07-06 10:10:00,28.4,28.43,28.34,28.34,51100.0,15.3287,15.3449,15.2963,15.2963,51100.0
2005-07-06 10:20:00,28.34,28.4,28.34,28.38,25300.0,15.2963,15.3287,15.2963,15.3179,25300.0
2005-07-06 10:30:00,28.38,28.4,28.37,28.39,64900.0,15.3179,15.3287,15.3125,15.3233,64900.0
2005-07-06 10:40:00,28.39,28.4,28.37,28.37,18600.0,15.3233,15.3287,15.3125,15.3125,18600.0
2005-07-06 10:50:00,28.37,28.4,28.34,28.38,54500.0,15.3125,15.3287,15.2963,15.3179,54500.0
2005-07-06 11:00:00,28.38,28.4,28.34,28.39,82500.0,15.3179,15.3287,15.2963,15.3233,82500.0
2005-07-06 11:10:00,28.39,28.39,28.31,28.34,41800.0,15.3233,15.3233,15.2801,15.2963,41800.0
2005-07-06 11:20:00,28.34,28.35,28.31,28.31,17700.0,15.2963,15.3017,15.2801,15.2801,17700.0
2005-07-06 11:30:00,28.31,28.35,28.31,28.34,21600.0,15.2801,15.3017,15.2801,15.2963,21600.0
2005-07-06 11:40:00,28.34,28.35,28.22,28.23,86500.0,15.2963,15.3017,15.2316,15.237,86500.0
2005-07-06 11:50:00,28.23,28.3,28.23,28.3,16400.0,15.237,15.2747,15.237,15.2747,16400.0
2005-07-06 12:00:00,28.3,28.32,28.27,28.29,15500.0,15.2747,15.2855,15.2586,15.2694,15500.0
2005-07-06 12:10:00,28.3,28.33,28.29,28.31,16100.0,15.2747,15.2909,15.2694,15.2801,16100.0
2005-07-06 12:20:00,28.31,28.38,28.31,28.37,70000.0,15.2801,15.3179,15.2801,15.3125,70000.0
2005-07-06 12:30:00,28.37,28.38,28.34,28.35,25600.0,15.3125,15.3179,15.2963,15.3017,25600.0
2005-07-06 12:40:00,28.34,28.35,28.29,28.3,58800.0,15.2963,15.3017,15.2694,15.2747,58800.0
2005-07-06 12:50:00,28.3,28.3,28.25,28.3,67000.0,15.2747,15.2747,15.2478,15.2747,67000.0
2005-07-06 13:00:00,28.29,28.31,28.28,28.29,35900.0,15.2694,15.2801,15.264,15.2694,35900.0
2005-07-06 13:10:00,28.3,28.3,28.29,28.29,20700.0,15.2747,15.2747,15.2694,15.2694,20700.0
2005-07-06 13:20:00,28.3,28.31,28.29,28.3,54700.0,15.2747,15.2801,15.2694,15.2747,54700.0
2005-07-06 13:30:00,28.3,28.3,28.29,28.3,18300.0,15.2747,15.2747,15.2694,15.2747,18300.0
2005-07-06 13:40:00,28.3,28.3,28.29,28.29,40300.0,15.2747,15.2747,15.2694,15.2694,40300.0
2005-07-06 13:50:00,28.3,28.37,28.29,28.36,95400.0,15.2747,15.3125,15.2694,15.3071,95400.0
2005-07-06 14:00:00,28.35,28.35,28.27,28.28,45000.0,15.3017,15.3017,15.2586,15.264,45000.0
2005-07-06 14:10:00,28.29,28.3,28.28,28.28,26100.0,15.2694,15.2747,15.264,15.264,26100.0
2005-07-06 14:20:00,28.29,28.3,28.22,28.24,27200.0,15.2694,15.2747,15.2316,15.2424,27200.0
2005-07-06 14:30:00,28.24,28.28,28.21,28.23,42200.0,15.2424,15.264,15.2262,15.237,42200.0
2005-07-06 14:40:00,28.22,28.27,28.21,28.25,30400.0,15.2316,15.2586,15.2262,15.2478,30400.0
2005-07-06 14:50:00,28.25,28.29,28.25,28.28,57600.0,15.2478,15.2694,15.2478,15.264,57600.0
2005-07-06 15:00:00,28.28,28.3,28.26,28.3,30500.0,15.264,15.2747,15.2532,15.2747,30500.0
2005-07-06 15:10:00,28.3,28.3,28.22,28.27,31300.0,15.2747,15.2747,15.2316,15.2586,31300.0
2005-07-06 15:20:00,28.26,28.33,28.25,28.33,22600.0,15.2532,15.2909,15.2478,15.2909,22600.0
2005-07-06 15:30:00,28.31,28.32,28.22,28.22,46500.0,15.2801,15.2855,15.2316,15.2316,46500.0
2005-07-06 15:40:00,28.22,28.29,28.21,28.28,53100.0,15.2316,15.2694,15.2262,15.264,53100.0
2005-07-06 15:50:00,28.28,28.28,28.23,28.23,48300.0,15.264,15.264,15.237,15.237,48300.0
2005-07-07 09:30:00,27.9,27.93,27.75,27.93,66300.0,15.0589,15.075,14.9779,15.075,66300.0
2005-07-07 09:40:00,27.89,27.94,27.79,27.91,61400.0,15.0535,15.0804,14.9995,15.0642,61400.0
2005-07-07 09:50:00,27.91,27.95,27.8,27.82,80800.0,15.0642,15.0858,15.0049,15.0157,80800.0
2005-07-07 10:00:00,27.8,27.89,27.78,27.84,57600.0,15.0049,15.0535,14.9941,15.0265,57600.0
2005-07-07 10:10:00,27.89,27.89,27.75,27.76,43400.0,15.0535,15.0535,14.9779,14.9833,43400.0
2005-07-07 10:20:00,27.77,27.85,27.77,27.83,38000.0,14.9887,15.0319,14.9887,15.0211,38000.0
2005-07-07 10:30:00,27.84,27.86,27.79,27.79,46200.0,15.0265,15.0373,14.9995,14.9995,46200.0
2005-07-07 10:40:00,27.79,27.85,27.76,27.81,35300.0,14.9995,15.0319,14.9833,15.0103,35300.0
2005-07-07 10:50:00,27.79,27.85,27.7,27.81,71700.0,14.9995,15.0319,14.9509,15.0103,71700.0
2005-07-07 11:00:00,27.82,27.9,27.79,27.87,33300.0,15.0157,15.0589,14.9995,15.0427,33300.0
2005-07-07 11:10:00,27.87,27.98,27.87,27.92,53700.0,15.0427,15.102,15.0427,15.0696,53700.0
2005-07-07 11:20:00,27.92,27.93,27.91,27.91,34200.0,15.0696,15.075,15.0642,15.0642,34200.0
2005-07-07 11:30:00,27.91,27.93,27.87,27.9,36300.0,15.0642,15.075,15.0427,15.0589,36300.0
2005-07-07 11:40:00,27.9,27.95,27.89,27.95,18800.0,15.0589,15.0858,15.0535,15.0858,18800.0
2005-07-07 11:50:00,27.95,28.0,27.92,28.0,42400.0,15.0858,15.1128,15.0696,15.1128,42400.0
2005-07-07 12:00:00,27.99,28.0,27.97,27.99,16300.0,15.1074,15.1128,15.0966,15.1074,16300.0
2005-07-07 12:10:00,27.99,28.08,27.99,28.03,23500.0,15.1074,15.156,15.1074,15.129,23500.0
2005-07-07 12:20:00,28.05,28.11,28.03,28.05,56400.0,15.1398,15.1722,15.129,15.1398,56400.0
2005-07-07 12:30:00,28.06,28.07,28.02,28.02,18900.0,15.1452,15.1506,15.1236,15.1236,18900.0
2005-07-07 12:40:00,28.03,28.03,27.97,27.97,17800.0,15.129,15.129,15.0966,15.0966,17800.0
2005-07-07 12:50:00,27.96,27.96,27.93,27.96,11900.0,15.0912,15.0912,15.075,15.0912,11900.0
2005-07-07 13:00:00,27.96,27.99,27.96,27.99,11100.0,15.0912,15.1074,15.0912,15.1074,11100.0
2005-07-07 13:10:00,27.99,28.0,27.94,27.94,28900.0,15.1074,15.1128,15.0804,15.0804,28900.0
2005-07-07 13:20:00,27.95,28.0,27.94,28.0,19100.0,15.0858,15.1128,15.0804,15.1128,19100.0
2005-07-07 13:30:00,28.0,28.01,27.97,28.0,225900.0,15.1128,15.1182,15.0966,15.1128,225900.0
2005-07-07 13:40:00,28.0,28.0,27.97,28.0,27100.0,15.1128,15.1128,15.0966,15.1128,27100.0
2005-07-07 13:50:00,28.0,28.03,27.99,28.01,11300.0,15.1128,15.129,15.1074,15.1182,11300.0
2005-07-07 14:00:00,28.0,28.01,27.97,28.0,55600.0,15.1128,15.1182,15.0966,15.1128,55600.0
2005-07-07 14:10:00,27.99,28.05,27.98,28.05,25100.0,15.1074,15.1398,15.102,15.1398,25100.0
2005-07-07 14:20:00,28.04,28.05,27.99,28.02,11500.0,15.1344,15.1398,15.1074,15.1236,11500.0
2005-07-07 14:30:00,28.01,28.02,27.96,28.0,20300.0,15.1182,15.1236,15.0912,15.1128,20300.0
2005-07-07 14:40:00,28.0,28.01,27.91,27.96,23100.0,15.1128,15.1182,15.0642,15.0912,23100.0
2005-07-07 14:50:00,27.96,27.99,27.92,27.99,17300.0,15.0912,15.1074,15.0696,15.1074,17300.0
2005-07-07 15:00:00,28.0,28.05,27.99,28.03,67900.0,15.1128,15.1398,15.1074,15.129,67900.0
2005-07-07 15:10:00,28.03,28.04,28.0,28.01,53800.0,15.129,15.1344,15.1128,15.1182,53800.0
2005-07-07 15:20:00,28.01,28.04,28.0,28.04,42900.0,15.1182,15.1344,15.1128,15.1344,42900.0
2005-07-07 15:30:00,28.04,28.08,28.04,28.07,46300.0,15.1344,15.156,15.1344,15.1506,46300.0
2005-07-07 15:40:00,28.08,28.13,28.07,28.1,49400.0,15.156,15.183,15.1506,15.1668,49400.0
2005-07-07 15:50:00,28.1,28.11,28.06,28.07,88900.0,15.1668,15.1722,15.1452,15.1506,88900.0
2005-07-08 09:30:00,28.14,28.18,28.07,28.14,59100.0,15.1884,15.21,15.1506,15.1884,59100.0
2005-07-08 09:40:00,28.15,28.15,28.03,28.05,28700.0,15.1938,15.1938,15.129,15.1398,28700.0
2005-07-08 09:50:00,28.05,28.1,28.02,28.03,45700.0,15.1398,15.1668,15.1236,15.129,45700.0
2005-07-08 10:00:00,28.03,28.14,28.03,28.13,25600.0,15.129,15.1884,15.129,15.183,25600.0
2005-07-08 10:10:00,28.15,28.15,28.11,28.13,46600.0,15.1938,15.1938,15.1722,15.183,46600.0
2005-07-08 10:20:00,28.12,28.15,28.12,28.14,28600.0,15.1776,15.1938,15.1776,15.1884,28600.0
2005-07-08 10:30:00,28.15,28.17,28.13,28.15,48900.0,15.1938,15.2046,15.183,15.1938,48900.0
2005-07-08 10:40:00,28.15,28.15,28.13,28.14,35000.0,15.1938,15.1938,15.183,15.1884,35000.0
2005-07-08 10:50:00,28.14,28.15,28.14,28.14,31000.0,15.1884,15.1938,15.1884,15.1884,31000.0
2005-07-08 11:00:00,28.14,28.14,28.1,28.12,24900.0,15.1884,15.1884,15.1668,15.1776,24900.0
2005-07-08 11:10:00,28.12,28.15,28.11,28.15,36400.0,15.1776,15.1938,15.1722,15.1938,36400.0
2005-07-08 11:20:00,28.15,28.24,28.14,28.21,22900.0,15.1938,15.2424,15.1884,15.2262,22900.0
2005-07-08 11:30:00,28.23,28.25,28.13,28.15,135700.0,15.237,15.2478,15.183,15.1938,135700.0
2005-07-08 11:40:00,28.15,28.15,28.13,28.15,30600.0,15.1938,15.1938,15.183,15.1938,30600.0
2005-07-08 11:50:00,28.14,28.15,28.12,28.14,25700.0,15.1884,15.1938,15.1776,15.1884,25700.0
2005-07-08 12:00:00,28.14,28.14,28.12,28.13,57900.0,15.1884,15.1884,15.1776,15.183,57900.0
2005-07-08 12:10:00,28.13,28.15,28.12,28.13,43900.0,15.183,15.1938,15.1776,15.183,43900.0
2005-07-08 12:20:00,28.13,28.17,28.13,28.15,34400.0,15.183,15.2046,15.183,15.1938,34400.0
2005-07-08 12:30:00,28.15,28.15,28.1,28.12,64400.0,15.1938,15.1938,15.1668,15.1776,64400.0
2005-07-08 12:40:00,28.12,28.14,28.12,28.14,25000.0,15.1776,15.1884,15.1776,15.1884,25000.0
2005-07-08 12:50:00,28.14,28.14,28.13,28.14,17000.0,15.1884,15.1884,15.183,15.1884,17000.0
2005-07-08 13:00:00,28.14,28.15,28.13,28.15,25800.0,15.1884,15.1938,15.183,15.1938,25800.0
2005-07-08 13:10:00,28.15,28.15,28.14,28.15,27500.0,15.1938,15.1938,15.1884,15.1938,27500.0
2005-07-08 13:20:00,28.15,28.18,28.11,28.18,96900.0,15.1938,15.21,15.1722,15.21,96900.0
2005-07-08 13:30:00,28.18,28.24,28.17,28.24,17300.0,15.21,15.2424,15.2046,15.2424,17300.0
2005-07-08 13:40:00,28.24,28.25,28.24,28.24,23700.0,15.2424,15.2478,15.2424,15.2424,23700.0
2005-07-08 13:50:00,28.25,28.25,28.24,28.25,20900.0,15.2478,15.2478,15.2424,15.2478,20900.0
2005-07-08 14:00:00,28.25,28.25,28.22,28.23,50200.0,15.2478,15.2478,15.2316,15.237,50200.0
2005-07-08 14:10:00,28.23,28.24,28.21,28.23,17400.0,15.237,15.2424,15.2262,15.237,17400.0
2005-07-08 14:20:00,28.22,28.25,28.22,28.24,30400.0,15.2316,15.2478,15.2316,15.2424,30400.0
2005-07-08 14:30:00,28.25,28.25,28.22,28.22,31300.0,15.2478,15.2478,15.2316,15.2316,31300.0
2005-07-08 14:40:00,28.21,28.23,28.21,28.23,29100.0,15.2262,15.237,15.2262,15.237,29100.0
2005-07-08 14:50:00,28.23,28.23,28.2,28.21,52400.0,15.237,15.237,15.2208,15.2262,52400.0
2005-07-08 15:00:00,28.21,28.23,28.2,28.22,50600.0,15.2262,15.237,15.2208,15.2316,50600.0
2005-07-08 15:10:00,28.21,28.23,28.19,28.2,25600.0,15.2262,15.237,15.2154,15.2208,25600.0
2005-07-08 15:20:00,28.19,28.2,28.19,28.2,74800.0,15.2154,15.2208,15.2154,15.2208,74800.0
2005-07-08 15:30:00,28.2,28.2,28.19,28.2,91200.0,15.2208,15.2208,15.2154,15.2208,91200.0
2005-07-08 15:40:00,28.2,28.2,28.19,28.2,94300.0,15.2208,15.2208,15.2154,15.2208,94300.0
2005-07-08 15:50:00,28.2,28.21,28.1,28.1,283300.0,15.2208,15.2262,15.1668,15.1668,283300.0
2005-07-11 09:30:00,28.1,28.13,28.02,28.09,81300.0,15.1668,15.183,15.1236,15.1614,81300.0
2005-07-11 09:40:00,28.08,28.14,28.07,28.09,43400.0,15.156,15.1884,15.1506,15.1614,43400.0
2005-07-11 09:50:00,28.1,28.1,28.0,28.04,49500.0,15.1668,15.1668,15.1128,15.1344,49500.0
2005-07-11 10:00:00,28.04,28.08,28.0,28.04,44600.0,15.1344,15.156,15.1128,15.1344,44600.0
2005-07-11 10:10:00,28.04,28.16,28.04,28.14,136900.0,15.1344,15.1992,15.1344,15.1884,136900.0
2005-07-11 10:20:00,28.15,28.17,28.1,28.16,50800.0,15.1938,15.2046,15.1668,15.1992,50800.0
2005-07-11 10:30:00,28.16,28.19,28.12,28.18,19500.0,15.1992,15.2154,15.1776,15.21,19500.0
2005-07-11 10:40:00,28.19,28.19,28.13,28.13,67900.0,15.2154,15.2154,15.183,15.183,67900.0
2005-07-11 10:50:00,28.14,28.15,28.1,28.11,44800.0,15.1884,15.1938,15.1668,15.1722,44800.0
2005-07-11 11:00:00,28.11,28.14,28.11,28.12,35800.0,15.1722,15.1884,15.1722,15.1776,35800.0
2005-07-11 11:10:00,28.11,28.14,28.08,28.12,103800.0,15.1722,15.1884,15.156,15.1776,103800.0
2005-07-11 11:20:00,28.12,28.13,28.09,28.1,47600.0,15.1776,15.183,15.1614,15.1668,47600.0
2005-07-11 11:30:00,28.09,28.1,28.07,28.09,43300.0,15.1614,15.1668,15.1506,15.1614,43300.0
2005-07-11 11:40:00,28.09,28.1,28.07,28.08,101800.0,15.1614,15.1668,15.1506,15.156,101800.0
2005-07-11 11:50:00,28.08,28.09,28.06,28.08,49500.0,15.156,15.1614,15.1452,15.156,49500.0
2005-07-11 12:00:00,28.08,28.1,28.07,28.08,37700.0,15.156,15.1668,15.1506,15.156,37700.0
2005-07-11 12:10:00,28.08,28.1,28.07,28.09,42100.0,15.156,15.1668,15.1506,15.1614,42100.0
2005-07-11 12:20:00,28.09,28.1,28.01,28.02,53900.0,15.1614,15.1668,15.1182,15.1236,53900.0
2005-07-11 12:30:00,27.99,28.0,27.98,28.0,58900.0,15.1074,15.1128,15.102,15.1128,58900.0
2005-07-11 12:40:00,28.0,28.0,27.99,28.0,31300.0,15.1128,15.1128,15.1074,15.1128,31300.0
2005-07-11 12:50:00,28.0,28.0,27.95,27.98,24100.0,15.1128,15.1128,15.0858,15.102,24100.0
2005-07-11 13:00:00,27.98,27.98,27.93,27.97,18600.0,15.102,15.102,15.075,15.0966,18600.0
2005-07-11 13:10:00,27.97,28.0,27.95,27.95,34500.0,15.0966,15.1128,15.0858,15.0858,34500.0
2005-07-11 13:20:00,27.96,27.99,27.94,27.96,27100.0,15.0912,15.1074,15.0804,15.0912,27100.0
2005-07-11 13:30:00,27.97,28.0,27.96,28.0,21700.0,15.0966,15.1128,15.0912,15.1128,21700.0
2005-07-11 13:40:00,28.0,28.0,27.98,27.98,18500.0,15.1128,15.1128,15.102,15.102,18500.0
2005-07-11 13:50:00,27.99,28.0,27.98,28.0,23900.0,15.1074,15.1128,15.102,15.1128,23900.0
2005-07-11 14:00:00,28.0,28.0,27.99,28.0,35900.0,15.1128,15.1128,15.1074,15.1128,35900.0
2005-07-11 14:10:00,28.0,28.0,27.99,27.99,29900.0,15.1128,15.1128,15.1074,15.1074,29900.0
2005-07-11 14:20:00,27.99,28.02,27.99,28.02,105700.0,15.1074,15.1236,15.1074,15.1236,105700.0
2005-07-11 14:30:00,28.02,28.06,28.01,28.03,64700.0,15.1236,15.1452,15.1182,15.129,64700.0
2005-07-11 14:40:00,28.02,28.03,27.97,27.97,57300.0,15.1236,15.129,15.0966,15.0966,57300.0
2005-07-11 14:50:00,27.98,28.0,27.98,27.99,19100.0,15.102,15.1128,15.102,15.1074,19100.0
2005-07-11 15:00:00,27.98,27.99,27.96,27.97,24500.0,15.102,15.1074,15.0912,15.0966,24500.0
2005-07-11 15:10:00,27.97,27.98,27.95,27.95,30600.0,15.0966,15.102,15.0858,15.0858,30600.0
2005-07-11 15:20:00,27.95,27.99,27.91,27.97,36100.0,15.0858,15.1074,15.0642,15.0966,36100.0
2005-07-11 15:30:00,27.97,28.01,27.97,28.0,56700.0,15.0966,15.1182,15.0966,15.1128,56700.0
2005-07-11 15:40:00,28.0,28.01,27.99,27.99,42200.0,15.1128,15.1182,15.1074,15.1074,42200.0
2005-07-11 15:50:00,28.0,28.05,27.99,28.0,92400.0,15.1128,15.1398,15.1074,15.1128,92400.0
2005-07-12 09:30:00,28.0,28.04,27.94,27.98,167000.0,15.1128,15.1344,15.0804,15.102,167000.0
2005-07-12 09:40:00,27.97,28.0,27.91,27.95,39600.0,15.0966,15.1128,15.0642,15.0858,39600.0
2005-07-12 09:50:00,27.97,27.98,27.96,27.96,39400.0,15.0966,15.102,15.0912,15.0912,39400.0
2005-07-12 10:00:00,27.97,27.97,27.91,27.92,37000.0,15.0966,15.0966,15.0642,15.0696,37000.0
2005-07-12 10:10:00,27.93,27.97,27.88,27.91,39700.0,15.075,15.0966,15.0481,15.0642,39700.0
2005-07-12 10:20:00,27.9,27.98,27.89,27.98,57900.0,15.0589,15.102,15.0535,15.102,57900.0
2005-07-12 10:30:00,27.97,27.98,27.94,27.94,29000.0,15.0966,15.102,15.0804,15.0804,29000.0
2005-07-12 10:40:00,27.95,27.95,27.9,27.91,35100.0,15.0858,15.0858,15.0589,15.0642,35100.0
2005-07-12 10:50:00,27.9,27.96,27.9,27.95,43400.0,15.0589,15.0912,15.0589,15.0858,43400.0
2005-07-12 11:00:00,27.95,27.95,27.92,27.94,34100.0,15.0858,15.0858,15.0696,15.0804,34100.0
2005-07-12 11:10:00,27.94,27.94,27.92,27.93,20400.0,15.0804,15.0804,15.0696,15.075,20400.0
2005-07-12 11:20:00,27.94,27.96,27.92,27.96,24300.0,15.0804,15.0912,15.0696,15.0912,24300.0
2005-07-12 11:30:00,27.96,27.97,27.9,27.94,26600.0,15.0912,15.0966,15.0589,15.0804,26600.0
2005-07-12 11:40:00,27.94,27.95,27.93,27.95,25500.0,15.0804,15.0858,15.075,15.0858,25500.0
2005-07-12 11:50:00,27.95,27.97,27.94,27.95,63400.0,15.0858,15.0966,15.0804,15.0858,63400.0
2005-07-12 12:00:00,27.95,27.99,27.94,27.96,33200.0,15.0858,15.1074,15.0804,15.0912,33200.0
2005-07-12 12:10:00,27.96,27.99,27.96,27.98,30700.0,15.0912,15.1074,15.0912,15.102,30700.0
2005-07-12 12:20:00,27.98,28.0,27.98,27.99,26100.0,15.102,15.1128,15.102,15.1074,26100.0
2005-07-12 12:30:00,27.99,28.0,27.97,27.98,23900.0,15.1074,15.1128,15.0966,15.102,23900.0
2005-07-12 12:40:00,27.98,27.98,27.95,27.97,13600.0,15.102,15.102,15.0858,15.0966,13600.0
2005-07-12 12:50:00,27.97,27.97,27.94,27.96,16400.0,15.0966,15.0966,15.0804,15.0912,16400.0
2005-07-12 13:00:00,27.96,28.0,27.95,27.99,50800.0,15.0912,15.1128,15.0858,15.1074,50800.0
2005-07-12 13:10:00,27.99,28.0,27.99,28.0,50900.0,15.1074,15.1128,15.1074,15.1128,50900.0
2005-07-12 13:20:00,28.0,28.01,27.99,28.0,35400.0,15.1128,15.1182,15.1074,15.1128,35400.0
2005-07-12 13:30:00,27.99,28.0,27.95,27.96,34800.0,15.1074,15.1128,15.0858,15.0912,34800.0
2005-07-12 13:40:00,27.96,27.99,27.95,27.98,21000.0,15.0912,15.1074,15.0858,15.102,21000.0
2005-07-12 13:50:00,27.99,28.0,27.98,28.0,52100.0,15.1074,15.1128,15.102,15.1128,52100.0
2005-07-12 14:00:00,27.99,28.0,27.96,27.97,33900.0,15.1074,15.1128,15.0912,15.0966,33900.0
2005-07-12 14:10:00,27.97,27.99,27.97,27.99,44200.0,15.0966,15.1074,15.0966,15.1074,44200.0
2005-07-12 14:20:00,27.99,28.0,27.99,27.99,76500.0,15.1074,15.1128,15.1074,15.1074,76500.0
2005-07-12 14:30:00,28.0,28.03,27.99,28.0,35700.0,15.1128,15.129,15.1074,15.1128,35700.0
2005-07-12 14:40:00,28.0,28.0,27.98,27.99,40600.0,15.1128,15.1128,15.102,15.1074,40600.0
2005-07-12 14:50:00,28.0,28.0,27.98,27.99,38600.0,15.1128,15.1128,15.102,15.1074,38600.0
2005-07-12 15:00:00,28.0,28.0,27.98,27.99,49300.0,15.1128,15.1128,15.102,15.1074,49300.0
2005-07-12 15:10:00,27.99,28.0,27.97,28.0,57300.0,15.1074,15.1128,15.0966,15.1128,57300.0
2005-07-12 15:20:00,27.99,28.0,27.98,28.0,50400.0,15.1074,15.1128,15.102,15.1128,50400.0
2005-07-12 15:30:00,28.0,28.0,27.98,27.98,45000.0,15.1128,15.1128,15.102,15.102,45000.0
2005-07-12 15:40:00,27.98,27.99,27.92,27.95,86300.0,15.102,15.1074,15.0696,15.0858,86300.0
2005-07-12 15:50:00,27.96,27.99,27.95,27.99,69700.0,15.0912,15.1074,15.0858,15.1074,69700.0
2005-07-13 09:30:00,28.0,28.0,27.97,27.98,119000.0,15.1128,15.1128,15.0966,15.102,119000.0
2005-07-13 09:40:00,28.0,28.0,27.9,27.99,49000.0,15.1128,15.1128,15.0589,15.1074,49000.0
2005-07-13 09:50:00,27.99,27.99,27.95,27.96,63700.0,15.1074,15.1074,15.0858,15.0912,63700.0
2005-07-13 10:00:00,27.95,27.98,27.92,27.95,136200.0,15.0858,15.102,15.0696,15.0858,136200.0
2005-07-13 10:10:00,27.93,27.95,27.92,27.94,45600.0,15.075,15.0858,15.0696,15.0804,45600.0
2005-07-13 10:20:00,27.94,27.95,27.92,27.94,21300.0,15.0804,15.0858,15.0696,15.0804,21300.0
2005-07-13 10:30:00,27.95,27.99,27.93,27.99,86800.0,15.0858,15.1074,15.075,15.1074,86800.0
2005-07-13 10:40:00,27.99,28.0,27.93,27.98,19200.0,15.1074,15.1128,15.075,15.102,19200.0
2005-07-13 10:50:00,27.98,27.99,27.95,27.95,20900.0,15.102,15.1074,15.0858,15.0858,20900.0
2005-07-13 11:00:00,27.95,27.99,27.95,27.98,23600.0,15.0858,15.1074,15.0858,15.102,23600.0
2005-07-13 11:10:00,27.98,27.99,27.95,27.98,23000.0,15.102,15.1074,15.0858,15.102,23000.0
2005-07-13 11:20:00,27.98,27.98,27.95,27.96,32800.0,15.102,15.102,15.0858,15.0912,32800.0
2005-07-13 11:30:00,27.97,27.99,27.94,27.97,54500.0,15.0966,15.1074,15.0804,15.0966,54500.0
2005-07-13 11:40:00,27.98,27.98,27.95,27.96,7600.0,15.102,15.102,15.0858,15.0912,7600.0
2005-07-13 11:50:00,27.97,27.97,27.95,27.96,128100.0,15.0966,15.0966,15.0858,15.0912,128100.0
2005-07-13 12:00:00,27.97,28.0,27.95,28.0,55900.0,15.0966,15.1128,15.0858,15.1128,55900.0
2005-07-13 12:10:00,27.99,28.0,27.99,28.0,20000.0,15.1074,15.1128,15.1074,15.1128,20000.0
2005-07-13 12:20:00,28.0,28.08,28.0,28.05,62400.0,15.1128,15.156,15.1128,15.1398,62400.0
2005-07-13 12:30:00,28.05,28.08,28.04,28.05,68400.0,15.1398,15.156,15.1344,15.1398,68400.0
2005-07-13 12:40:00,28.05,28.05,28.03,28.03,41900.0,15.1398,15.1398,15.129,15.129,41900.0
2005-07-13 12:50:00,28.04,28.04,27.99,27.99,40400.0,15.1344,15.1344,15.1074,15.1074,40400.0
2005-07-13 13:00:00,28.0,28.0,27.99,28.0,31500.0,15.1128,15.1128,15.1074,15.1128,31500.0
2005-07-13 13:10:00,28.0,28.0,27.99,27.99,9500.0,15.1128,15.1128,15.1074,15.1074,9500.0
2005-07-13 13:20:00,28.0,28.0,27.99,28.0,18400.0,15.1128,15.1128,15.1074,15.1128,18400.0
2005-07-13 13:30:00,27.99,28.0,27.99,28.0,15500.0,15.1074,15.1128,15.1074,15.1128,15500.0
2005-07-13 13:40:00,27.99,28.0,27.99,27.99,10200.0,15.1074,15.1128,15.1074,15.1074,10200.0
2005-07-13 13:50:00,27.99,28.0,27.99,28.0,10500.0,15.1074,15.1128,15.1074,15.1128,10500.0
2005-07-13 14:00:00,27.99,28.0,27.97,27.99,94200.0,15.1074,15.1128,15.0966,15.1074,94200.0
2005-07-13 14:10:00,28.0,28.0,27.97,27.98,33300.0,15.1128,15.1128,15.0966,15.102,33300.0
2005-07-13 14:20:00,27.99,27.99,27.97,27.98,26700.0,15.1074,15.1074,15.0966,15.102,26700.0
2005-07-13 14:30:00,27.98,27.99,27.96,27.98,25700.0,15.102,15.1074,15.0912,15.102,25700.0
2005-07-13 14:40:00,27.97,28.0,27.95,27.98,27600.0,15.0966,15.1128,15.0858,15.102,27600.0
2005-07-13 14:50:00,27.98,27.99,27.95,27.97,38000.0,15.102,15.1074,15.0858,15.0966,38000.0
2005-07-13 15:00:00,27.98,27.98,27.92,27.95,38100.0,15.102,15.102,15.0696,15.0858,38100.0
2005-07-13 15:10:00,27.95,27.98,27.93,27.96,35100.0,15.0858,15.102,15.075,15.0912,35100.0
2005-07-13 15:20:00,27.96,27.97,27.92,27.95,40000.0,15.0912,15.0966,15.0696,15.0858,40000.0
2005-07-13 15:30:00,27.95,27.99,27.9,27.91,67200.0,15.0858,15.1074,15.0589,15.0642,67200.0
2005-07-13 15:40:00,27.91,27.96,27.9,27.93,50600.0,15.0642,15.0912,15.0589,15.075,50600.0
2005-07-13 15:50:00,27.92,27.96,27.91,27.95,88900.0,15.0696,15.0912,15.0642,15.0858,88900.0
2005-07-14 09:30:00,27.95,28.0,27.88,27.93,165800.0,15.0858,15.1128,15.0481,15.075,165800.0
2005-07-14 09:40:00,27.93,27.93,27.8,27.84,65700.0,15.075,15.075,15.0049,15.0265,65700.0
2005-07-14 09:50:00,27.81,27.89,27.81,27.85,31300.0,15.0103,15.0535,15.0103,15.0319,31300.0
2005-07-14 10:00:00,27.84,27.9,27.83,27.86,25400.0,15.0265,15.0589,15.0211,15.0373,25400.0
2005-07-14 10:10:00,27.86,27.88,27.8,27.88,20600.0,15.0373,15.0481,15.0049,15.0481,20600.0
2005-07-14 10:20:00,27.88,27.92,27.84,27.92,31800.0,15.0481,15.0696,15.0265,15.0696,31800.0
2005-07-14 10:30:00,27.92,27.93,27.88,27.89,35300.0,15.0696,15.075,15.0481,15.0535,35300.0
2005-07-14 10:40:00,27.89,27.9,27.87,27.87,23400.0,15.0535,15.0589,15.0427,15.0427,23400.0
2005-07-14 10:50:00,27.88,27.9,27.87,27.87,16100.0,15.0481,15.0589,15.0427,15.0427,16100.0
2005-07-14 11:00:00,27.87,27.9,27.85,27.88,43200.0,15.0427,15.0589,15.0319,15.0481,43200.0
2005-07-14 11:10:00,27.89,27.89,27.85,27.87,24200.0,15.0535,15.0535,15.0319,15.0427,24200.0
2005-07-14 11:20:00,27.89,27.89,27.81,27.87,26200.0,15.0535,15.0535,15.0103,15.0427,26200.0
2005-07-14 11:30:00,27.85,27.88,27.83,27.84,30700.0,15.0319,15.0481,15.0211,15.0265,30700.0
2005-07-14 11:40:00,27.84,27.85,27.83,27.84,101200.0,15.0265,15.0319,15.0211,15.0265,101200.0
2005-07-14 11:50:00,27.82,27.84,27.81,27.82,26900.0,15.0157,15.0265,15.0103,15.0157,26900.0
2005-07-14 12:00:00,27.83,27.84,27.75,27.76,70300.0,15.0211,15.0265,14.9779,14.9833,70300.0
2005-07-14 12:10:00,27.75,27.82,27.75,27.82,37700.0,14.9779,15.0157,14.9779,15.0157,37700.0
2005-07-14 12:20:00,27.82,27.84,27.73,27.8,332700.0,15.0157,15.0265,14.9671,15.0049,332700.0
2005-07-14 12:30:00,27.79,27.8,27.78,27.8,20700.0,14.9995,15.0049,14.9941,15.0049,20700.0
2005-07-14 12:40:00,27.8,27.8,27.79,27.8,29100.0,15.0049,15.0049,14.9995,15.0049,29100.0
2005-07-14 12:50:00,27.8,27.8,27.79,27.8,16200.0,15.0049,15.0049,14.9995,15.0049,16200.0
2005-07-14 13:00:00,27.8,27.8,27.79,27.8,125400.0,15.0049,15.0049,14.9995,15.0049,125400.0
2005-07-14 13:10:00,27.8,27.8,27.79,27.8,52000.0,15.0049,15.0049,14.9995,15.0049,52000.0
2005-07-14 13:20:00,27.8,27.84,27.79,27.81,20600.0,15.0049,15.0265,14.9995,15.0103,20600.0
2005-07-14 13:30:00,27.8,27.8,27.78,27.8,14700.0,15.0049,15.0049,14.9941,15.0049,14700.0
2005-07-14 13:40:00,27.8,27.8,27.76,27.78,24800.0,15.0049,15.0049,14.9833,14.9941,24800.0
2005-07-14 13:50:00,27.77,27.79,27.73,27.75,36100.0,14.9887,14.9995,14.9671,14.9779,36100.0
2005-07-14 14:00:00,27.76,27.78,27.75,27.77,32100.0,14.9833,14.9941,14.9779,14.9887,32100.0
2005-07-14 14:10:00,27.76,27.77,27.74,27.74,26600.0,14.9833,14.9887,14.9725,14.9725,26600.0
2005-07-14 14:20:00,27.74,27.82,27.73,27.8,1514700.0,14.9725,15.0157,14.9671,15.0049,1514700.0
2005-07-14 14:30:00,27.81,27.82,27.8,27.82,32500.0,15.0103,15.0157,15.0049,15.0157,32500.0
2005-07-14 14:40:00,27.82,27.84,27.79,27.8,37600.0,15.0157,15.0265,14.9995,15.0049,37600.0
2005-07-14 14:50:00,27.8,27.83,27.79,27.8,25000.0,15.0049,15.0211,14.9995,15.0049,25000.0
2005-07-14 15:00:00,27.81,27.84,27.8,27.82,45800.0,15.0103,15.0265,15.0049,15.0157,45800.0
2005-07-14 15:10:00,27.81,27.82,27.8,27.8,453200.0,15.0103,15.0157,15.0049,15.0049,453200.0
2005-07-14 15:20:00,27.8,27.81,27.78,27.78,56800.0,15.0049,15.0103,14.9941,14.9941,56800.0
2005-07-14 15:30:00,27.79,27.8,27.76,27.78,28400.0,14.9995,15.0049,14.9833,14.9941,28400.0
2005-07-14 15:40:00,27.78,27.78,27.74,27.76,46200.0,14.9941,14.9941,14.9725,14.9833,46200.0
2005-07-14 15:50:00,27.76,27.8,27.74,27.78,73200.0,14.9833,15.0049,14.9725,14.9941,73200.0
2005-07-15 09:30:00,27.8,27.83,27.78,27.8,224100.0,15.0049,15.0211,14.9941,15.0049,224100.0
2005-07-15 09:40:00,27.8,27.84,27.7,27.77,56600.0,15.0049,15.0265,14.9509,14.9887,56600.0
2005-07-15 09:50:00,27.77,27.79,27.7,27.78,26600.0,14.9887,14.9995,14.9509,14.9941,26600.0
2005-07-15 10:00:00,27.78,27.78,27.74,27.77,33200.0,14.9941,14.9941,14.9725,14.9887,33200.0
2005-07-15 10:10:00,27.77,27.8,27.75,27.8,28300.0,14.9887,15.0049,14.9779,15.0049,28300.0
2005-07-15 10:20:00,27.8,27.82,27.78,27.81,229900.0,15.0049,15.0157,14.9941,15.0103,229900.0
2005-07-15 10:30:00,27.81,27.85,27.8,27.83,58900.0,15.0103,15.0319,15.0049,15.0211,58900.0
2005-07-15 10:40:00,27.83,27.86,27.81,27.86,24500.0,15.0211,15.0373,15.0103,15.0373,24500.0
2005-07-15 10:50:00,27.85,27.89,27.81,27.85,74300.0,15.0319,15.0535,15.0103,15.0319,74300.0
2005-07-15 11:00:00,27.85,27.88,27.82,27.84,75600.0,15.0319,15.0481,15.0157,15.0265,75600.0
2005-07-15 11:10:00,27.84,27.85,27.82,27.85,39400.0,15.0265,15.0319,15.0157,15.0319,39400.0
2005-07-15 11:20:00,27.83,27.86,27.81,27.83,38800.0,15.0211,15.0373,15.0103,15.0211,38800.0
2005-07-15 11:30:00,27.85,27.85,27.82,27.83,23200.0,15.0319,15.0319,15.0157,15.0211,23200.0
2005-07-15 11:40:00,27.84,27.85,27.83,27.84,26200.0,15.0265,15.0319,15.0211,15.0265,26200.0
2005-07-15 11:50:00,27.84,27.85,27.82,27.84,24500.0,15.0265,15.0319,15.0157,15.0265,24500.0
2005-07-15 12:00:00,27.84,27.86,27.81,27.84,15400.0,15.0265,15.0373,15.0103,15.0265,15400.0
2005-07-15 12:10:00,27.85,27.87,27.83,27.87,14600.0,15.0319,15.0427,15.0211,15.0427,14600.0
2005-07-15 12:20:00,27.87,27.88,27.83,27.85,22900.0,15.0427,15.0481,15.0211,15.0319,22900.0
2005-07-15 12:30:00,27.86,27.89,27.84,27.86,26900.0,15.0373,15.0535,15.0265,15.0373,26900.0
2005-07-15 12:40:00,27.86,27.89,27.83,27.88,11200.0,15.0373,15.0535,15.0211,15.0481,11200.0
2005-07-15 12:50:00,27.87,27.87,27.8,27.81,732000.0,15.0427,15.0427,15.0049,15.0103,732000.0
2005-07-15 13:00:00,27.81,27.86,27.8,27.86,23100.0,15.0103,15.0373,15.0049,15.0373,23100.0
2005-07-15 13:10:00,27.86,27.86,27.8,27.85,104300.0,15.0373,15.0373,15.0049,15.0319,104300.0
2005-07-15 13:20:00,27.86,27.86,27.8,27.81,176900.0,15.0373,15.0373,15.0049,15.0103,176900.0
2005-07-15 13:30:00,27.82,27.83,27.81,27.83,15500.0,15.0157,15.0211,15.0103,15.0211,15500.0
2005-07-15 13:40:00,27.83,27.85,27.83,27.84,21900.0,15.0211,15.0319,15.0211,15.0265,21900.0
2005-07-15 13:50:00,27.85,27.9,27.85,27.87,19800.0,15.0319,15.0589,15.0319,15.0427,19800.0
2005-07-15 14:00:00,27.88,27.88,27.87,27.88,22900.0,15.0481,15.0481,15.0427,15.0481,22900.0
2005-07-15 14:10:00,27.88,27.88,27.86,27.87,35200.0,15.0481,15.0481,15.0373,15.0427,35200.0
2005-07-15 14:20:00,27.88,27.88,27.85,27.88,123200.0,15.0481,15.0481,15.0319,15.0481,123200.0
2005-07-15 14:30:00,27.88,27.88,27.87,27.88,46300.0,15.0481,15.0481,15.0427,15.0481,46300.0
2005-07-15 14:40:00,27.88,27.88,27.85,27.87,43500.0,15.0481,15.0481,15.0319,15.0427,43500.0
2005-07-15 14:50:00,27.86,27.88,27.86,27.87,41200.0,15.0373,15.0481,15.0373,15.0427,41200.0
2005-07-15 15:00:00,27.85,27.88,27.84,27.85,99000.0,15.0319,15.0481,15.0265,15.0319,99000.0
2005-07-15 15:10:00,27.85,27.85,27.79,27.8,62100.0,15.0319,15.0319,14.9995,15.0049,62100.0
2005-07-15 15:20:00,27.8,27.8,27.79,27.8,26100.0,15.0049,15.0049,14.9995,15.0049,26100.0
2005-07-15 15:30:00,27.8,27.8,27.79,27.8,49200.0,15.0049,15.0049,14.9995,15.0049,49200.0
2005-07-15 15:40:00,27.8,27.8,27.79,27.8,36900.0,15.0049,15.0049,14.9995,15.0049,36900.0
2005-07-15 15:50:00,27.8,27.83,27.78,27.8,185500.0,15.0049,15.0211,14.9941,15.0049,185500.0
2005-07-18 09:30:00,27.88,27.9,27.77,27.78,48500.0,15.0481,15.0589,14.9887,14.9941,48500.0
2005-07-18 09:40:00,27.78,27.9,27.78,27.87,340500.0,14.9941,15.0589,14.9941,15.0427,340500.0
2005-07-18 09:50:00,27.86,27.9,27.85,27.9,61300.0,15.0373,15.0589,15.0319,15.0589,61300.0
2005-07-18 10:00:00,27.9,27.91,27.84,27.86,228200.0,15.0589,15.0642,15.0265,15.0373,228200.0
2005-07-18 10:10:00,27.87,27.95,27.87,27.91,449900.0,15.0427,15.0858,15.0427,15.0642,449900.0
2005-07-18 10:20:00,27.92,27.95,27.91,27.95,56000.0,15.0696,15.0858,15.0642,15.0858,56000.0
2005-07-18 10:30:00,27.95,27.95,27.93,27.93,44700.0,15.0858,15.0858,15.075,15.075,44700.0
2005-07-18 10:40:00,27.93,27.95,27.92,27.95,36600.0,15.075,15.0858,15.0696,15.0858,36600.0
2005-07-18 10:50:00,27.95,27.98,27.92,27.97,217900.0,15.0858,15.102,15.0696,15.0966,217900.0
2005-07-18 11:00:00,27.96,28.07,27.96,28.06,76200.0,15.0912,15.1506,15.0912,15.1452,76200.0
2005-07-18 11:10:00,28.07,28.07,28.05,28.06,20100.0,15.1506,15.1506,15.1398,15.1452,20100.0
2005-07-18 11:20:00,28.06,28.08,28.04,28.07,25200.0,15.1452,15.156,15.1344,15.1506,25200.0
2005-07-18 11:30:00,28.08,28.1,28.06,28.09,28300.0,15.156,15.1668,15.1452,15.1614,28300.0
2005-07-18 11:40:00,28.09,28.1,28.07,28.09,54200.0,15.1614,15.1668,15.1506,15.1614,54200.0
2005-07-18 11:50:00,28.08,28.1,28.04,28.05,61000.0,15.156,15.1668,15.1344,15.1398,61000.0
2005-07-18 12:00:00,28.06,28.06,28.04,28.04,13900.0,15.1452,15.1452,15.1344,15.1344,13900.0
2005-07-18 12:10:00,28.03,28.05,28.03,28.05,14400.0,15.129,15.1398,15.129,15.1398,14400.0
2005-07-18 12:20:00,28.04,28.06,28.03,28.06,34600.0,15.1344,15.1452,15.129,15.1452,34600.0
2005-07-18 12:30:00,28.06,28.09,28.06,28.08,18700.0,15.1452,15.1614,15.1452,15.156,18700.0
2005-07-18 12:40:00,28.08,28.09,28.07,28.09,12900.0,15.156,15.1614,15.1506,15.1614,12900.0
2005-07-18 12:50:00,28.08,28.09,28.07,28.07,45300.0,15.156,15.1614,15.1506,15.1506,45300.0
2005-07-18 13:00:00,28.07,28.09,28.06,28.07,14800.0,15.1506,15.1614,15.1452,15.1506,14800.0
2005-07-18 13:10:00,28.06,28.07,28.03,28.04,52700.0,15.1452,15.1506,15.129,15.1344,52700.0
2005-07-18 13:20:00,28.03,28.05,27.97,28.01,57200.0,15.129,15.1398,15.0966,15.1182,57200.0
2005-07-18 13:30:00,27.99,28.03,27.97,28.02,52700.0,15.1074,15.129,15.0966,15.1236,52700.0
2005-07-18 13:40:00,28.03,28.05,28.01,28.05,38000.0,15.129,15.1398,15.1182,15.1398,38000.0
2005-07-18 13:50:00,28.04,28.04,28.02,28.03,26600.0,15.1344,15.1344,15.1236,15.129,26600.0
2005-07-18 14:00:00,28.03,28.04,28.0,28.03,50900.0,15.129,15.1344,15.1128,15.129,50900.0
2005-07-18 14:10:00,28.03,28.03,27.98,28.0,55500.0,15.129,15.129,15.102,15.1128,55500.0
2005-07-18 14:20:00,27.99,28.01,27.98,28.0,16800.0,15.1074,15.1182,15.102,15.1128,16800.0
2005-07-18 14:30:00,28.01,28.02,28.0,28.01,34500.0,15.1182,15.1236,15.1128,15.1182,34500.0
2005-07-18 14:40:00,28.0,28.02,28.0,28.02,25000.0,15.1128,15.1236,15.1128,15.1236,25000.0
2005-07-18 14:50:00,28.02,28.03,27.96,28.0,43800.0,15.1236,15.129,15.0912,15.1128,43800.0
2005-07-18 15:00:00,27.99,28.02,27.98,28.02,28500.0,15.1074,15.1236,15.102,15.1236,28500.0
2005-07-18 15:10:00,28.01,28.02,28.0,28.02,70400.0,15.1182,15.1236,15.1128,15.1236,70400.0
2005-07-18 15:20:00,28.01,28.02,28.0,28.01,17400.0,15.1182,15.1236,15.1128,15.1182,17400.0
2005-07-18 15:30:00,28.0,28.01,27.99,28.0,36900.0,15.1128,15.1182,15.1074,15.1128,36900.0
2005-07-18 15:40:00,28.0,28.0,27.96,27.96,39700.0,15.1128,15.1128,15.0912,15.0912,39700.0
2005-07-18 15:50:00,27.96,28.0,27.96,27.98,65400.0,15.0912,15.1128,15.0912,15.102,65400.0
2005-07-19 09:30:00,28.95,29.09,28.12,29.05,493100.0,15.6256,15.7011,15.1776,15.6796,493100.0
2005-07-19 09:40:00,29.07,29.25,29.0,29.02,267800.0,15.6904,15.7875,15.6526,15.6634,267800.0
2005-07-19 09:50:00,29.02,29.07,28.98,29.04,270500.0,15.6634,15.6904,15.6418,15.6742,270500.0
2005-07-19 10:00:00,29.04,29.06,28.98,28.98,205600.0,15.6742,15.685,15.6418,15.6418,205600.0
2005-07-19 10:10:00,28.99,29.03,28.91,29.01,112300.0,15.6472,15.6688,15.604,15.658,112300.0
2005-07-19 10:20:00,29.02,29.05,29.0,29.01,73000.0,15.6634,15.6796,15.6526,15.658,73000.0
2005-07-19 10:30:00,29.0,29.04,28.99,29.0,139500.0,15.6526,15.6742,15.6472,15.6526,139500.0
2005-07-19 10:40:00,29.0,29.0,28.96,28.96,71600.0,15.6526,15.6526,15.631,15.631,71600.0
2005-07-19 10:50:00,28.96,28.97,28.92,28.94,122400.0,15.631,15.6364,15.6094,15.6202,122400.0
2005-07-19 11:00:00,28.94,28.94,28.92,28.94,70100.0,15.6202,15.6202,15.6094,15.6202,70100.0
2005-07-19 11:10:00,28.94,28.94,28.78,28.8,120300.0,15.6202,15.6202,15.5338,15.5446,120300.0
2005-07-19 11:20:00,28.8,28.86,28.79,28.83,41500.0,15.5446,15.577,15.5392,15.5608,41500.0
2005-07-19 11:30:00,28.84,28.87,28.82,28.82,151200.0,15.5662,15.5824,15.5554,15.5554,151200.0
2005-07-19 11:40:00,28.82,28.83,28.81,28.82,50700.0,15.5554,15.5608,15.55,15.5554,50700.0
2005-07-19 11:50:00,28.82,28.82,28.79,28.79,49200.0,15.5554,15.5554,15.5392,15.5392,49200.0
2005-07-19 12:00:00,28.8,28.8,28.76,28.76,57100.0,15.5446,15.5446,15.523,15.523,57100.0
2005-07-19 12:10:00,28.75,28.8,28.75,28.79,92200.0,15.5176,15.5446,15.5176,15.5392,92200.0
2005-07-19 12:20:00,28.79,28.8,28.78,28.79,83200.0,15.5392,15.5446,15.5338,15.5392,83200.0
2005-07-19 12:30:00,28.78,28.81,28.78,28.79,86500.0,15.5338,15.55,15.5338,15.5392,86500.0
2005-07-19 12:40:00,28.78,28.79,28.77,28.78,46900.0,15.5338,15.5392,15.5284,15.5338,46900.0
2005-07-19 12:50:00,28.78,28.81,28.77,28.8,170500.0,15.5338,15.55,15.5284,15.5446,170500.0
2005-07-19 13:00:00,28.8,28.82,28.79,28.8,69100.0,15.5446,15.5554,15.5392,15.5446,69100.0
2005-07-19 13:10:00,28.8,28.81,28.79,28.8,46500.0,15.5446,15.55,15.5392,15.5446,46500.0
2005-07-19 13:20:00,28.81,28.81,28.78,28.78,192800.0,15.55,15.55,15.5338,15.5338,192800.0
2005-07-19 13:30:00,28.8,28.81,28.78,28.8,36400.0,15.5446,15.55,15.5338,15.5446,36400.0
2005-07-19 13:40:00,28.79,28.79,28.77,28.78,84300.0,15.5392,15.5392,15.5284,15.5338,84300.0
2005-07-19 13:50:00,28.78,28.79,28.76,28.77,31900.0,15.5338,15.5392,15.523,15.5284,31900.0
2005-07-19 14:00:00,28.77,28.78,28.75,28.76,47100.0,15.5284,15.5338,15.5176,15.523,47100.0
2005-07-19 14:10:00,28.75,28.8,28.74,28.79,45700.0,15.5176,15.5446,15.5122,15.5392,45700.0
2005-07-19 14:20:00,28.79,28.82,28.79,28.81,100500.0,15.5392,15.5554,15.5392,15.55,100500.0
2005-07-19 14:30:00,28.81,28.84,28.79,28.81,99200.0,15.55,15.5662,15.5392,15.55,99200.0
2005-07-19 14:40:00,28.8,28.84,28.8,28.83,155500.0,15.5446,15.5662,15.5446,15.5608,155500.0
2005-07-19 14:50:00,28.84,28.87,28.81,28.87,175700.0,15.5662,15.5824,15.55,15.5824,175700.0
2005-07-19 15:00:00,28.88,28.88,28.84,28.85,146400.0,15.5878,15.5878,15.5662,15.5716,146400.0
2005-07-19 15:10:00,28.85,28.87,28.85,28.86,130700.0,15.5716,15.5824,15.5716,15.577,130700.0
2005-07-19 15:20:00,28.86,28.87,28.84,28.85,106300.0,15.577,15.5824,15.5662,15.5716,106300.0
2005-07-19 15:30:00,28.86,28.86,28.85,28.85,107400.0,15.577,15.577,15.5716,15.5716,107400.0
2005-07-19 15:40:00,28.86,28.91,28.84,28.89,209200.0,15.577,15.604,15.5662,15.5932,209200.0
2005-07-19 15:50:00,28.89,28.91,28.85,28.9,197300.0,15.5932,15.604,15.5716,15.5986,197300.0
2005-07-20 09:30:00,28.84,28.9,28.79,28.8,80600.0,15.5662,15.5986,15.5392,15.5446,80600.0
2005-07-20 09:40:00,28.8,28.81,28.72,28.79,61600.0,15.5446,15.55,15.5014,15.5392,61600.0
2005-07-20 09:50:00,28.79,28.81,28.68,28.69,54800.0,15.5392,15.55,15.4799,15.4852,54800.0
2005-07-20 10:00:00,28.68,28.68,28.62,28.65,79100.0,15.4799,15.4799,15.4475,15.4637,79100.0
2005-07-20 10:10:00,28.65,28.67,28.61,28.64,80700.0,15.4637,15.4745,15.4421,15.4583,80700.0
2005-07-20 10:20:00,28.65,28.65,28.59,28.64,39200.0,15.4637,15.4637,15.4313,15.4583,39200.0
2005-07-20 10:30:00,28.64,28.7,28.63,28.65,35200.0,15.4583,15.4906,15.4529,15.4637,35200.0
2005-07-20 10:40:00,28.66,28.66,28.58,28.64,46000.0,15.4691,15.4691,15.4259,15.4583,46000.0
2005-07-20 10:50:00,28.63,28.66,28.63,28.64,38600.0,15.4529,15.4691,15.4529,15.4583,38600.0
2005-07-20 11:00:00,28.65,28.68,28.63,28.65,47800.0,15.4637,15.4799,15.4529,15.4637,47800.0
2005-07-20 11:10:00,28.65,28.71,28.64,28.7,38200.0,15.4637,15.496,15.4583,15.4906,38200.0
2005-07-20 11:20:00,28.7,28.7,28.67,28.68,29000.0,15.4906,15.4906,15.4745,15.4799,29000.0
2005-07-20 11:30:00,28.67,28.68,28.64,28.67,52900.0,15.4745,15.4799,15.4583,15.4745,52900.0
2005-07-20 11:40:00,28.68,28.7,28.66,28.66,21100.0,15.4799,15.4906,15.4691,15.4691,21100.0
2005-07-20 11:50:00,28.66,28.68,28.66,28.67,25900.0,15.4691,15.4799,15.4691,15.4745,25900.0
2005-07-20 12:00:00,28.67,28.67,28.61,28.65,20700.0,15.4745,15.4745,15.4421,15.4637,20700.0
2005-07-20 12:10:00,28.64,28.65,28.62,28.64,37700.0,15.4583,15.4637,15.4475,15.4583,37700.0
2005-07-20 12:20:00,28.65,28.68,28.64,28.65,41600.0,15.4637,15.4799,15.4583,15.4637,41600.0
2005-07-20 12:30:00,28.66,28.66,28.64,28.65,11400.0,15.4691,15.4691,15.4583,15.4637,11400.0
2005-07-20 12:40:00,28.65,28.68,28.64,28.68,43900.0,15.4637,15.4799,15.4583,15.4799,43900.0
2005-07-20 12:50:00,28.67,28.7,28.66,28.68,41500.0,15.4745,15.4906,15.4691,15.4799,41500.0
2005-07-20 13:00:00,28.69,28.69,28.65,28.68,15300.0,15.4852,15.4852,15.4637,15.4799,15300.0
2005-07-20 13:10:00,28.67,28.71,28.65,28.65,59800.0,15.4745,15.496,15.4637,15.4637,59800.0
2005-07-20 13:20:00,28.65,28.7,28.64,28.69,65400.0,15.4637,15.4906,15.4583,15.4852,65400.0
2005-07-20 13:30:00,28.69,28.72,28.68,28.71,77900.0,15.4852,15.5014,15.4799,15.496,77900.0
2005-07-20 13:40:00,28.72,28.78,28.71,28.78,23700.0,15.5014,15.5338,15.496,15.5338,23700.0
2005-07-20 13:50:00,28.78,28.79,28.77,28.78,16300.0,15.5338,15.5392,15.5284,15.5338,16300.0
2005-07-20 14:00:00,28.78,28.78,28.76,28.77,21300.0,15.5338,15.5338,15.523,15.5284,21300.0
2005-07-20 14:10:00,28.77,28.79,28.72,28.75,29700.0,15.5284,15.5392,15.5014,15.5176,29700.0
2005-07-20 14:20:00,28.75,28.76,28.73,28.75,18500.0,15.5176,15.523,15.5068,15.5176,18500.0
2005-07-20 14:30:00,28.75,28.75,28.69,28.69,26100.0,15.5176,15.5176,15.4852,15.4852,26100.0
2005-07-20 14:40:00,28.69,28.72,28.69,28.7,44500.0,15.4852,15.5014,15.4852,15.4906,44500.0
2005-07-20 14:50:00,28.7,28.71,28.67,28.68,33000.0,15.4906,15.496,15.4745,15.4799,33000.0
2005-07-20 15:00:00,28.68,28.76,28.68,28.74,40400.0,15.4799,15.523,15.4799,15.5122,40400.0
2005-07-20 15:10:00,28.75,28.8,28.72,28.77,56700.0,15.5176,15.5446,15.5014,15.5284,56700.0
2005-07-20 15:20:00,28.8,28.84,28.78,28.79,48800.0,15.5446,15.5662,15.5338,15.5392,48800.0
2005-07-20 15:30:00,28.79,28.88,28.79,28.88,33700.0,15.5392,15.5878,15.5392,15.5878,33700.0
2005-07-20 15:40:00,28.88,28.95,28.81,28.84,62500.0,15.5878,15.6256,15.55,15.5662,62500.0
2005-07-20 15:50:00,28.84,28.89,28.83,28.85,51300.0,15.5662,15.5932,15.5608,15.5716,51300.0
2005-07-21 09:30:00,28.86,28.87,28.77,28.87,51900.0,15.577,15.5824,15.5284,15.5824,51900.0
2005-07-21 09:40:00,28.87,29.0,28.79,29.0,60600.0,15.5824,15.6526,15.5392,15.6526,60600.0
2005-07-21 09:50:00,29.0,29.01,28.98,28.98,39400.0,15.6526,15.658,15.6418,15.6418,39400.0
2005-07-21 10:00:00,28.98,29.0,28.91,28.95,127600.0,15.6418,15.6526,15.604,15.6256,127600.0
2005-07-21 10:10:00,28.95,28.95,28.82,28.85,82700.0,15.6256,15.6256,15.5554,15.5716,82700.0
2005-07-21 10:20:00,28.84,28.95,28.84,28.95,66600.0,15.5662,15.6256,15.5662,15.6256,66600.0
2005-07-21 10:30:00,28.95,28.96,28.87,28.87,47000.0,15.6256,15.631,15.5824,15.5824,47000.0
2005-07-21 10:40:00,28.88,28.94,28.86,28.94,31200.0,15.5878,15.6202,15.577,15.6202,31200.0
2005-07-21 10:50:00,28.94,28.95,28.8,28.81,64000.0,15.6202,15.6256,15.5446,15.55,64000.0
2005-07-21 11:00:00,28.81,28.82,28.76,28.82,69600.0,15.55,15.5554,15.523,15.5554,69600.0
2005-07-21 11:10:00,28.82,28.82,28.74,28.74,59500.0,15.5554,15.5554,15.5122,15.5122,59500.0
2005-07-21 11:20:00,28.74,28.87,28.74,28.85,34900.0,15.5122,15.5824,15.5122,15.5716,34900.0
2005-07-21 11:30:00,28.85,28.85,28.76,28.78,29300.0,15.5716,15.5716,15.523,15.5338,29300.0
2005-07-21 11:40:00,28.78,28.86,28.76,28.85,31500.0,15.5338,15.577,15.523,15.5716,31500.0
2005-07-21 11:50:00,28.85,28.86,28.8,28.84,36500.0,15.5716,15.577,15.5446,15.5662,36500.0
2005-07-21 12:00:00,28.82,28.84,28.8,28.83,28400.0,15.5554,15.5662,15.5446,15.5608,28400.0
2005-07-21 12:10:00,28.83,28.84,28.8,28.84,29100.0,15.5608,15.5662,15.5446,15.5662,29100.0
2005-07-21 12:20:00,28.84,28.85,28.84,28.85,38900.0,15.5662,15.5716,15.5662,15.5716,38900.0
2005-07-21 12:30:00,28.84,28.9,28.84,28.87,63400.0,15.5662,15.5986,15.5662,15.5824,63400.0
2005-07-21 12:40:00,28.88,28.9,28.87,28.89,63900.0,15.5878,15.5986,15.5824,15.5932,63900.0
2005-07-21 12:50:00,28.88,28.95,28.88,28.88,83100.0,15.5878,15.6256,15.5878,15.5878,83100.0
2005-07-21 13:00:00,28.89,28.9,28.87,28.88,36200.0,15.5932,15.5986,15.5824,15.5878,36200.0
2005-07-21 13:10:00,28.88,28.88,28.83,28.85,24200.0,15.5878,15.5878,15.5608,15.5716,24200.0
2005-07-21 13:20:00,28.85,28.9,28.84,28.9,39200.0,15.5716,15.5986,15.5662,15.5986,39200.0
2005-07-21 13:30:00,28.88,28.91,28.86,28.91,31800.0,15.5878,15.604,15.577,15.604,31800.0
2005-07-21 13:40:00,28.91,29.0,28.91,28.93,31300.0,15.604,15.6526,15.604,15.6148,31300.0
2005-07-21 13:50:00,28.93,28.93,28.88,28.92,40100.0,15.6148,15.6148,15.5878,15.6094,40100.0
2005-07-21 14:00:00,28.91,28.92,28.85,28.88,40800.0,15.604,15.6094,15.5716,15.5878,40800.0
2005-07-21 14:10:00,28.88,28.9,28.87,28.9,41900.0,15.5878,15.5986,15.5824,15.5986,41900.0
2005-07-21 14:20:00,28.89,28.99,28.88,28.9,73400.0,15.5932,15.6472,15.5878,15.5986,73400.0
2005-07-21 14:30:00,28.89,28.92,28.84,28.9,60500.0,15.5932,15.6094,15.5662,15.5986,60500.0
2005-07-21 14:40:00,28.9,28.93,28.9,28.91,49100.0,15.5986,15.6148,15.5986,15.604,49100.0
2005-07-21 14:50:00,28.92,28.93,28.82,28.87,62200.0,15.6094,15.6148,15.5554,15.5824,62200.0
2005-07-21 15:00:00,28.86,28.88,28.84,28.87,48800.0,15.577,15.5878,15.5662,15.5824,48800.0
2005-07-21 15:10:00,28.87,28.9,28.86,28.9,70000.0,15.5824,15.5986,15.577,15.5986,70000.0
2005-07-21 15:20:00,28.9,28.9,28.88,28.89,61800.0,15.5986,15.5986,15.5878,15.5932,61800.0
2005-07-21 15:30:00,28.89,28.9,28.82,28.84,81000.0,15.5932,15.5986,15.5554,15.5662,81000.0
2005-07-21 15:40:00,28.85,28.85,28.82,28.83,48200.0,15.5716,15.5716,15.5554,15.5608,48200.0
2005-07-21 15:50:00,28.83,28.84,28.8,28.8,42100.0,15.5608,15.5662,15.5446,15.5446,42100.0
2005-07-22 09:30:00,28.86,28.95,28.82,28.93,87400.0,15.577,15.6256,15.5554,15.6148,87400.0
2005-07-22 09:40:00,28.93,28.96,28.88,28.9,73000.0,15.6148,15.631,15.5878,15.5986,73000.0
2005-07-22 09:50:00,28.9,28.93,28.86,28.89,53700.0,15.5986,15.6148,15.577,15.5932,53700.0
2005-07-22 10:00:00,28.89,28.92,28.89,28.89,32700.0,15.5932,15.6094,15.5932,15.5932,32700.0
2005-07-22 10:10:00,28.89,28.9,28.88,28.9,28400.0,15.5932,15.5986,15.5878,15.5986,28400.0
2005-07-22 10:20:00,28.9,28.9,28.85,28.86,30800.0,15.5986,15.5986,15.5716,15.577,30800.0
2005-07-22 10:30:00,28.87,28.87,28.86,28.87,52900.0,15.5824,15.5824,15.577,15.5824,52900.0
2005-07-22 10:40:00,28.87,28.89,28.84,28.85,30200.0,15.5824,15.5932,15.5662,15.5716,30200.0
2005-07-22 10:50:00,28.85,28.87,28.85,28.87,17200.0,15.5716,15.5824,15.5716,15.5824,17200.0
2005-07-22 11:00:00,28.88,28.89,28.86,28.86,25500.0,15.5878,15.5932,15.577,15.577,25500.0
2005-07-22 11:10:00,28.86,28.94,28.86,28.94,39600.0,15.577,15.6202,15.577,15.6202,39600.0
2005-07-22 11:20:00,28.94,28.98,28.93,28.98,90000.0,15.6202,15.6418,15.6148,15.6418,90000.0
2005-07-22 11:30:00,28.98,28.98,28.96,28.96,22000.0,15.6418,15.6418,15.631,15.631,22000.0
2005-07-22 11:40:00,28.96,28.97,28.93,28.93,25400.0,15.631,15.6364,15.6148,15.6148,25400.0
2005-07-22 11:50:00,28.93,28.99,28.93,28.98,43800.0,15.6148,15.6472,15.6148,15.6418,43800.0
2005-07-22 12:00:00,28.98,28.98,28.97,28.97,21100.0,15.6418,15.6418,15.6364,15.6364,21100.0
2005-07-22 12:10:00,28.97,29.02,28.96,29.0,26500.0,15.6364,15.6634,15.631,15.6526,26500.0
2005-07-22 12:20:00,29.01,29.01,28.95,28.95,53200.0,15.658,15.658,15.6256,15.6256,53200.0
2005-07-22 12:30:00,28.94,28.97,28.94,28.97,22300.0,15.6202,15.6364,15.6202,15.6364,22300.0
2005-07-22 12:40:00,28.96,28.97,28.9,28.91,24600.0,15.631,15.6364,15.5986,15.604,24600.0
2005-07-22 12:50:00,28.91,28.92,28.83,28.84,52200.0,15.604,15.6094,15.5608,15.5662,52200.0
2005-07-22 13:00:00,28.84,28.89,28.83,28.88,23900.0,15.5662,15.5932,15.5608,15.5878,23900.0
2005-07-22 13:10:00,28.88,28.89,28.87,28.87,12900.0,15.5878,15.5932,15.5824,15.5824,12900.0
2005-07-22 13:20:00,28.88,28.92,28.88,28.91,69700.0,15.5878,15.6094,15.5878,15.604,69700.0
2005-07-22 13:30:00,28.91,28.92,28.91,28.92,14200.0,15.604,15.6094,15.604,15.6094,14200.0
2005-07-22 13:40:00,28.92,28.99,28.91,28.99,26300.0,15.6094,15.6472,15.604,15.6472,26300.0
2005-07-22 13:50:00,28.99,29.0,28.98,28.98,14700.0,15.6472,15.6526,15.6418,15.6418,14700.0
2005-07-22 14:00:00,28.99,29.0,28.95,28.95,31500.0,15.6472,15.6526,15.6256,15.6256,31500.0
2005-07-22 14:10:00,28.95,28.98,28.95,28.95,27200.0,15.6256,15.6418,15.6256,15.6256,27200.0
2005-07-22 14:20:00,28.95,29.03,28.95,29.02,46700.0,15.6256,15.6688,15.6256,15.6634,46700.0
2005-07-22 14:30:00,29.02,29.05,29.0,29.05,24600.0,15.6634,15.6796,15.6526,15.6796,24600.0
2005-07-22 14:40:00,29.05,29.12,29.05,29.11,34400.0,15.6796,15.7173,15.6796,15.7119,34400.0
2005-07-22 14:50:00,29.11,29.2,29.11,29.2,42500.0,15.7119,15.7605,15.7119,15.7605,42500.0
2005-07-22 15:00:00,29.2,29.21,29.18,29.19,56600.0,15.7605,15.7659,15.7497,15.7551,56600.0
2005-07-22 15:10:00,29.19,29.22,29.18,29.2,55000.0,15.7551,15.7713,15.7497,15.7605,55000.0
2005-07-22 15:20:00,29.2,29.26,29.2,29.26,54500.0,15.7605,15.7929,15.7605,15.7929,54500.0
2005-07-22 15:30:00,29.25,29.32,29.22,29.3,80800.0,15.7875,15.8253,15.7713,15.8145,80800.0
2005-07-22 15:40:00,29.3,29.35,29.27,29.29,87300.0,15.8145,15.8415,15.7983,15.8091,87300.0
2005-07-22 15:50:00,29.29,29.35,29.28,29.31,89800.0,15.8091,15.8415,15.8037,15.8199,89800.0
2005-07-25 09:30:00,29.35,29.4,29.25,29.3,74900.0,15.8415,15.8685,15.7875,15.8145,74900.0
2005-07-25 09:40:00,29.31,29.31,29.14,29.15,68000.0,15.8199,15.8199,15.7281,15.7335,68000.0
2005-07-25 09:50:00,29.16,29.16,29.07,29.11,48400.0,15.7389,15.7389,15.6904,15.7119,48400.0
2005-07-25 10:00:00,29.11,29.12,29.08,29.12,35500.0,15.7119,15.7173,15.6957,15.7173,35500.0
2005-07-25 10:10:00,29.11,29.11,29.05,29.06,31200.0,15.7119,15.7119,15.6796,15.685,31200.0
2005-07-25 10:20:00,29.06,29.09,29.04,29.09,31000.0,15.685,15.7011,15.6742,15.7011,31000.0
2005-07-25 10:30:00,29.09,29.1,29.06,29.08,29500.0,15.7011,15.7065,15.685,15.6957,29500.0
2005-07-25 10:40:00,29.07,29.19,29.07,29.18,42300.0,15.6904,15.7551,15.6904,15.7497,42300.0
2005-07-25 10:50:00,29.19,29.19,29.14,29.17,30000.0,15.7551,15.7551,15.7281,15.7443,30000.0
2005-07-25 11:00:00,29.17,29.18,29.12,29.16,32700.0,15.7443,15.7497,15.7173,15.7389,32700.0
2005-07-25 11:10:00,29.16,29.21,29.15,29.18,24800.0,15.7389,15.7659,15.7335,15.7497,24800.0
2005-07-25 11:20:00,29.17,29.22,29.17,29.19,28200.0,15.7443,15.7713,15.7443,15.7551,28200.0
2005-07-25 11:30:00,29.2,29.22,29.12,29.14,52700.0,15.7605,15.7713,15.7173,15.7281,52700.0
2005-07-25 11:40:00,29.15,29.2,29.14,29.2,23100.0,15.7335,15.7605,15.7281,15.7605,23100.0
2005-07-25 11:50:00,29.2,29.24,29.2,29.23,12500.0,15.7605,15.7821,15.7605,15.7767,12500.0
2005-07-25 12:00:00,29.22,29.23,29.18,29.19,12700.0,15.7713,15.7767,15.7497,15.7551,12700.0
2005-07-25 12:10:00,29.2,29.21,29.18,29.2,21700.0,15.7605,15.7659,15.7497,15.7605,21700.0
2005-07-25 12:20:00,29.2,29.2,29.15,29.17,30500.0,15.7605,15.7605,15.7335,15.7443,30500.0
2005-07-25 12:30:00,29.17,29.17,29.12,29.12,33400.0,15.7443,15.7443,15.7173,15.7173,33400.0
2005-07-25 12:40:00,29.11,29.13,29.07,29.12,31800.0,15.7119,15.7227,15.6904,15.7173,31800.0
2005-07-25 12:50:00,29.13,29.13,29.09,29.11,16600.0,15.7227,15.7227,15.7011,15.7119,16600.0
2005-07-25 13:00:00,29.1,29.13,29.07,29.12,36900.0,15.7065,15.7227,15.6904,15.7173,36900.0
2005-07-25 13:10:00,29.13,29.17,29.12,29.17,21100.0,15.7227,15.7443,15.7173,15.7443,21100.0
2005-07-25 13:20:00,29.17,29.22,29.17,29.19,26800.0,15.7443,15.7713,15.7443,15.7551,26800.0
2005-07-25 13:30:00,29.19,29.19,29.15,29.15,16000.0,15.7551,15.7551,15.7335,15.7335,16000.0
2005-07-25 13:40:00,29.16,29.19,29.15,29.18,25200.0,15.7389,15.7551,15.7335,15.7497,25200.0
2005-07-25 13:50:00,29.18,29.18,29.12,29.15,26400.0,15.7497,15.7497,15.7173,15.7335,26400.0
2005-07-25 14:00:00,29.14,29.15,29.1,29.11,37700.0,15.7281,15.7335,15.7065,15.7119,37700.0
2005-07-25 14:10:00,29.1,29.16,29.09,29.14,43400.0,15.7065,15.7389,15.7011,15.7281,43400.0
2005-07-25 14:20:00,29.14,29.16,29.13,29.14,22300.0,15.7281,15.7389,15.7227,15.7281,22300.0
2005-07-25 14:30:00,29.14,29.15,29.05,29.06,134000.0,15.7281,15.7335,15.6796,15.685,134000.0
2005-07-25 14:40:00,29.06,29.08,29.05,29.07,418200.0,15.685,15.6957,15.6796,15.6904,418200.0
2005-07-25 14:50:00,29.07,29.08,29.02,29.07,52800.0,15.6904,15.6957,15.6634,15.6904,52800.0
2005-07-25 15:00:00,29.07,29.07,29.05,29.07,34000.0,15.6904,15.6904,15.6796,15.6904,34000.0
2005-07-25 15:10:00,29.07,29.08,29.03,29.03,43200.0,15.6904,15.6957,15.6688,15.6688,43200.0
2005-07-25 15:20:00,29.04,29.1,29.03,29.09,42700.0,15.6742,15.7065,15.6688,15.7011,42700.0
2005-07-25 15:30:00,29.09,29.17,29.08,29.17,73200.0,15.7011,15.7443,15.6957,15.7443,73200.0
2005-07-25 15:40:00,29.17,29.19,29.15,29.16,75900.0,15.7443,15.7551,15.7335,15.7389,75900.0
2005-07-25 15:50:00,29.17,29.17,29.08,29.08,84600.0,15.7443,15.7443,15.6957,15.6957,84600.0
2005-07-26 09:30:00,29.01,29.1,28.91,29.09,81600.0,15.658,15.7065,15.604,15.7011,81600.0
2005-07-26 09:40:00,29.06,29.1,29.05,29.08,71200.0,15.685,15.7065,15.6796,15.6957,71200.0
2005-07-26 09:50:00,29.08,29.09,28.96,29.01,210900.0,15.6957,15.7011,15.631,15.658,210900.0
2005-07-26 10:00:00,29.01,29.01,28.93,28.93,38100.0,15.658,15.658,15.6148,15.6148,38100.0
2005-07-26 10:10:00,28.93,28.94,28.82,28.94,76100.0,15.6148,15.6202,15.5554,15.6202,76100.0
2005-07-26 10:20:00,28.94,28.99,28.92,28.95,41700.0,15.6202,15.6472,15.6094,15.6256,41700.0
2005-07-26 10:30:00,28.95,28.96,28.94,28.95,88500.0,15.6256,15.631,15.6202,15.6256,88500.0
2005-07-26 10:40:00,28.95,28.95,28.89,28.91,75800.0,15.6256,15.6256,15.5932,15.604,75800.0
2005-07-26 10:50:00,28.91,28.98,28.89,28.98,56300.0,15.604,15.6418,15.5932,15.6418,56300.0
2005-07-26 11:00:00,28.98,28.98,28.93,28.96,31000.0,15.6418,15.6418,15.6148,15.631,31000.0
2005-07-26 11:10:00,28.97,28.99,28.94,28.96,16000.0,15.6364,15.6472,15.6202,15.631,16000.0
2005-07-26 11:20:00,28.96,29.0,28.95,28.99,34900.0,15.631,15.6526,15.6256,15.6472,34900.0
2005-07-26 11:30:00,28.99,29.0,28.97,29.0,91400.0,15.6472,15.6526,15.6364,15.6526,91400.0
2005-07-26 11:40:00,29.0,29.01,28.99,29.01,62300.0,15.6526,15.658,15.6472,15.658,62300.0
2005-07-26 11:50:00,29.01,29.05,29.0,29.05,54800.0,15.658,15.6796,15.6526,15.6796,54800.0
2005-07-26 12:00:00,29.05,29.05,29.04,29.04,14500.0,15.6796,15.6796,15.6742,15.6742,14500.0
2005-07-26 12:10:00,29.05,29.05,28.98,29.02,15400.0,15.6796,15.6796,15.6418,15.6634,15400.0
2005-07-26 12:20:00,29.02,29.03,28.96,29.0,27000.0,15.6634,15.6688,15.631,15.6526,27000.0
2005-07-26 12:30:00,29.0,29.01,29.0,29.01,9900.0,15.6526,15.658,15.6526,15.658,9900.0
2005-07-26 12:40:00,29.01,29.05,29.0,29.05,16300.0,15.658,15.6796,15.6526,15.6796,16300.0
2005-07-26 12:50:00,29.05,29.06,29.03,29.04,23300.0,15.6796,15.685,15.6688,15.6742,23300.0
2005-07-26 13:00:00,29.05,29.09,29.02,29.05,16700.0,15.6796,15.7011,15.6634,15.6796,16700.0
2005-07-26 13:10:00,29.05,29.05,29.02,29.04,11000.0,15.6796,15.6796,15.6634,15.6742,11000.0
2005-07-26 13:20:00,29.05,29.06,29.04,29.04,6100.0,15.6796,15.685,15.6742,15.6742,6100.0
2005-07-26 13:30:00,29.04,29.06,29.03,29.05,14900.0,15.6742,15.685,15.6688,15.6796,14900.0
2005-07-26 13:40:00,29.05,29.06,29.03,29.04,27300.0,15.6796,15.685,15.6688,15.6742,27300.0
2005-07-26 13:50:00,29.05,29.06,29.0,29.0,36700.0,15.6796,15.685,15.6526,15.6526,36700.0
2005-07-26 14:00:00,29.01,29.01,28.98,28.99,78500.0,15.658,15.658,15.6418,15.6472,78500.0
2005-07-26 14:10:00,29.0,29.0,28.97,29.0,36600.0,15.6526,15.6526,15.6364,15.6526,36600.0
2005-07-26 14:20:00,29.0,29.0,28.96,28.98,35500.0,15.6526,15.6526,15.631,15.6418,35500.0
2005-07-26 14:30:00,28.99,29.0,28.97,28.99,23700.0,15.6472,15.6526,15.6364,15.6472,23700.0
2005-07-26 14:40:00,29.0,29.0,28.99,29.0,32500.0,15.6526,15.6526,15.6472,15.6526,32500.0
2005-07-26 14:50:00,28.99,29.01,28.96,28.97,33500.0,15.6472,15.658,15.631,15.6364,33500.0
2005-07-26 15:00:00,28.97,29.0,28.93,28.98,23600.0,15.6364,15.6526,15.6148,15.6418,23600.0
2005-07-26 15:10:00,28.99,29.0,28.97,28.98,45300.0,15.6472,15.6526,15.6364,15.6418,45300.0
2005-07-26 15:20:00,28.98,28.99,28.88,28.89,69800.0,15.6418,15.6472,15.5878,15.5932,69800.0
2005-07-26 15:30:00,28.88,28.92,28.86,28.91,41000.0,15.5878,15.6094,15.577,15.604,41000.0
2005-07-26 15:40:00,28.9,28.92,28.87,28.92,70100.0,15.5986,15.6094,15.5824,15.6094,70100.0
2005-07-26 15:50:00,28.93,29.0,28.92,28.94,121700.0,15.6148,15.6526,15.6094,15.6202,121700.0
2005-07-27 09:30:00,29.5,29.7,29.5,29.62,137900.0,16.1813,16.291,16.1813,16.2471,137900.0
2005-07-27 09:40:00,29.61,29.62,29.48,29.54,44700.0,16.2416,16.2471,16.1703,16.2032,44700.0
2005-07-27 09:50:00,29.55,29.6,29.42,29.53,81500.0,16.2087,16.2361,16.1374,16.1977,81500.0
2005-07-27 10:00:00,29.53,29.55,29.43,29.44,54800.0,16.1977,16.2087,16.1429,16.1483,54800.0
2005-07-27 10:10:00,29.43,29.6,29.42,29.53,89700.0,16.1429,16.2361,16.1374,16.1977,89700.0
2005-07-27 10:20:00,29.53,29.59,29.53,29.56,31000.0,16.1977,16.2306,16.1977,16.2142,31000.0
2005-07-27 10:30:00,29.56,29.61,29.52,29.58,42800.0,16.2142,16.2416,16.1922,16.2251,42800.0
2005-07-27 10:40:00,29.59,29.61,29.57,29.57,26700.0,16.2306,16.2416,16.2197,16.2197,26700.0
2005-07-27 10:50:00,29.56,29.61,29.56,29.57,26600.0,16.2142,16.2416,16.2142,16.2197,26600.0
2005-07-27 11:00:00,29.59,29.59,29.52,29.54,84900.0,16.2306,16.2306,16.1922,16.2032,84900.0
2005-07-27 11:10:00,29.53,29.55,29.51,29.53,41000.0,16.1977,16.2087,16.1867,16.1977,41000.0
2005-07-27 11:20:00,29.54,29.57,29.48,29.49,34000.0,16.2032,16.2197,16.1703,16.1758,34000.0
2005-07-27 11:30:00,29.47,29.5,29.42,29.44,57400.0,16.1648,16.1813,16.1374,16.1483,57400.0
2005-07-27 11:40:00,29.45,29.47,29.43,29.47,77100.0,16.1538,16.1648,16.1429,16.1648,77100.0
2005-07-27 11:50:00,29.48,29.51,29.47,29.5,12900.0,16.1703,16.1867,16.1648,16.1813,12900.0
2005-07-27 12:00:00,29.5,29.52,29.45,29.48,24400.0,16.1813,16.1922,16.1538,16.1703,24400.0
2005-07-27 12:10:00,29.47,29.48,29.44,29.44,17000.0,16.1648,16.1703,16.1483,16.1483,17000.0
2005-07-27 12:20:00,29.44,29.48,29.43,29.47,16000.0,16.1483,16.1703,16.1429,16.1648,16000.0
2005-07-27 12:30:00,29.46,29.47,29.42,29.43,19300.0,16.1593,16.1648,16.1374,16.1429,19300.0
2005-07-27 12:40:00,29.43,29.46,29.42,29.45,20800.0,16.1429,16.1593,16.1374,16.1538,20800.0
2005-07-27 12:50:00,29.46,29.48,29.45,29.45,17200.0,16.1593,16.1703,16.1538,16.1538,17200.0
2005-07-27 13:00:00,29.45,29.5,29.45,29.5,38300.0,16.1538,16.1813,16.1538,16.1813,38300.0
2005-07-27 13:10:00,29.5,29.5,29.45,29.47,17300.0,16.1813,16.1813,16.1538,16.1648,17300.0
2005-07-27 13:20:00,29.46,29.47,29.42,29.42,14900.0,16.1593,16.1648,16.1374,16.1374,14900.0
2005-07-27 13:30:00,29.43,29.44,29.39,29.4,26200.0,16.1429,16.1483,16.1209,16.1264,26200.0
2005-07-27 13:40:00,29.4,29.41,29.37,29.37,51600.0,16.1264,16.1319,16.1099,16.1099,51600.0
2005-07-27 13:50:00,29.38,29.41,29.36,29.4,18700.0,16.1154,16.1319,16.1045,16.1264,18700.0
2005-07-27 14:00:00,29.4,29.42,29.37,29.38,24800.0,16.1264,16.1374,16.1099,16.1154,24800.0
2005-07-27 14:10:00,29.37,29.44,29.37,29.44,23000.0,16.1099,16.1483,16.1099,16.1483,23000.0
2005-07-27 14:20:00,29.44,29.5,29.43,29.45,44400.0,16.1483,16.1813,16.1429,16.1538,44400.0
2005-07-27 14:30:00,29.45,29.47,29.42,29.47,31100.0,16.1538,16.1648,16.1374,16.1648,31100.0
2005-07-27 14:40:00,29.47,29.51,29.45,29.51,53200.0,16.1648,16.1867,16.1538,16.1867,53200.0
2005-07-27 14:50:00,29.5,29.71,29.5,29.71,176100.0,16.1813,16.2964,16.1813,16.2964,176100.0
2005-07-27 15:00:00,29.7,29.73,29.67,29.71,77900.0,16.291,16.3074,16.2745,16.2964,77900.0
2005-07-27 15:10:00,29.71,29.73,29.71,29.72,54200.0,16.2964,16.3074,16.2964,16.3019,54200.0
2005-07-27 15:20:00,29.73,29.75,29.71,29.74,95300.0,16.3074,16.3184,16.2964,16.3129,95300.0
2005-07-27 15:30:00,29.75,29.76,29.65,29.66,121600.0,16.3184,16.3239,16.2635,16.269,121600.0
2005-07-27 15:40:00,29.66,29.66,29.62,29.62,109500.0,16.269,16.269,16.2471,16.2471,109500.0
2005-07-27 15:50:00,29.61,29.7,29.54,29.54,96700.0,16.2416,16.291,16.2032,16.2032,96700.0
2005-07-28 09:30:00,28.9,28.92,28.5,28.6,234900.0,15.8521,15.8631,15.6327,15.6876,234900.0
2005-07-28 09:40:00,28.6,28.6,27.92,28.02,275700.0,15.6876,15.6876,15.3146,15.3694,275700.0
2005-07-28 09:50:00,28.02,28.18,28.02,28.1,328200.0,15.3694,15.4572,15.3694,15.4133,328200.0
2005-07-28 10:00:00,28.1,28.1,27.55,27.66,249000.0,15.4133,15.4133,15.1116,15.172,249000.0
2005-07-28 10:10:00,27.65,27.77,27.35,27.62,412400.0,15.1665,15.2323,15.0019,15.15,412400.0
2005-07-28 10:20:00,27.62,27.93,27.62,27.89,339900.0,15.15,15.3201,15.15,15.2981,339900.0
2005-07-28 10:30:00,27.9,28.11,27.9,28.08,371900.0,15.3036,15.4188,15.3036,15.4024,371900.0
2005-07-28 10:40:00,28.08,28.08,27.77,27.77,181900.0,15.4024,15.4024,15.2323,15.2323,181900.0
2005-07-28 10:50:00,27.77,27.81,27.76,27.77,67400.0,15.2323,15.2543,15.2268,15.2323,67400.0
2005-07-28 11:00:00,27.77,27.78,27.56,27.58,135800.0,15.2323,15.2378,15.1171,15.1281,135800.0
2005-07-28 11:10:00,27.59,27.64,27.57,27.61,127300.0,15.1336,15.161,15.1226,15.1446,127300.0
2005-07-28 11:20:00,27.61,27.61,27.5,27.59,254700.0,15.1446,15.1446,15.0842,15.1336,254700.0
2005-07-28 11:30:00,27.59,27.71,27.59,27.71,211200.0,15.1336,15.1994,15.1336,15.1994,211200.0
2005-07-28 11:40:00,27.69,27.72,27.62,27.62,168900.0,15.1884,15.2049,15.15,15.15,168900.0
2005-07-28 11:50:00,27.62,27.64,27.52,27.6,78800.0,15.15,15.161,15.0952,15.1391,78800.0
2005-07-28 12:00:00,27.6,27.73,27.59,27.72,234600.0,15.1391,15.2104,15.1336,15.2049,234600.0
2005-07-28 12:10:00,27.72,27.75,27.64,27.68,127100.0,15.2049,15.2214,15.161,15.183,127100.0
2005-07-28 12:20:00,27.68,27.81,27.67,27.78,376600.0,15.183,15.2543,15.1775,15.2378,376600.0
2005-07-28 12:30:00,27.79,27.81,27.69,27.71,108000.0,15.2433,15.2543,15.1884,15.1994,108000.0
2005-07-28 12:40:00,27.7,27.74,27.59,27.74,94700.0,15.1939,15.2159,15.1336,15.2159,94700.0
2005-07-28 12:50:00,27.74,27.76,27.72,27.74,210900.0,15.2159,15.2268,15.2049,15.2159,210900.0
2005-07-28 13:00:00,27.74,27.81,27.74,27.79,113500.0,15.2159,15.2543,15.2159,15.2433,113500.0
2005-07-28 13:10:00,27.8,27.9,27.76,27.87,151000.0,15.2488,15.3036,15.2268,15.2872,151000.0
2005-07-28 13:20:00,27.87,27.92,27.84,27.88,142900.0,15.2872,15.3146,15.2707,15.2927,142900.0
2005-07-28 13:30:00,27.87,27.97,27.86,27.95,281500.0,15.2872,15.342,15.2817,15.3311,281500.0
2005-07-28 13:40:00,27.94,27.95,27.91,27.95,121500.0,15.3256,15.3311,15.3091,15.3311,121500.0
2005-07-28 13:50:00,27.95,28.0,27.94,27.99,211100.0,15.3311,15.3585,15.3256,15.353,211100.0
2005-07-28 14:00:00,27.98,27.99,27.97,27.97,67500.0,15.3475,15.353,15.342,15.342,67500.0
2005-07-28 14:10:00,27.98,27.98,27.9,27.91,195800.0,15.3475,15.3475,15.3036,15.3091,195800.0
2005-07-28 14:20:00,27.91,27.93,27.78,27.78,51600.0,15.3091,15.3201,15.2378,15.2378,51600.0
2005-07-28 14:30:00,27.78,27.8,27.74,27.77,124100.0,15.2378,15.2488,15.2159,15.2323,124100.0
2005-07-28 14:40:00,27.77,27.81,27.77,27.77,193800.0,15.2323,15.2543,15.2323,15.2323,193800.0
2005-07-28 14:50:00,27.77,27.78,27.73,27.76,90000.0,15.2323,15.2378,15.2104,15.2268,90000.0
2005-07-28 15:00:00,27.76,27.76,27.7,27.71,113500.0,15.2268,15.2268,15.1939,15.1994,113500.0
2005-07-28 15:10:00,27.71,27.72,27.65,27.66,150200.0,15.1994,15.2049,15.1665,15.172,150200.0
2005-07-28 15:20:00,27.66,27.69,27.64,27.69,151100.0,15.172,15.1884,15.161,15.1884,151100.0
2005-07-28 15:30:00,27.7,27.75,27.69,27.72,242500.0,15.1939,15.2214,15.1884,15.2049,242500.0
2005-07-28 15:40:00,27.72,27.72,27.57,27.58,237100.0,15.2049,15.2049,15.1226,15.1281,237100.0
2005-07-28 15:50:00,27.58,27.6,27.52,27.53,426500.0,15.1281,15.1391,15.0952,15.1007,426500.0
2005-07-29 09:30:00,28.25,28.25,27.96,27.96,219800.0,15.4956,15.4956,15.3365,15.3365,219800.0
2005-07-29 09:40:00,27.96,28.1,27.96,28.05,190500.0,15.3365,15.4133,15.3365,15.3859,190500.0
2005-07-29 09:50:00,28.04,28.12,28.0,28.05,84400.0,15.3804,15.4243,15.3585,15.3859,84400.0
2005-07-29 10:00:00,28.04,28.08,28.03,28.03,166500.0,15.3804,15.4024,15.3749,15.3749,166500.0
2005-07-29 10:10:00,28.03,28.06,28.01,28.06,361500.0,15.3749,15.3914,15.364,15.3914,361500.0
2005-07-29 10:20:00,28.05,28.2,28.05,28.17,121100.0,15.3859,15.4682,15.3859,15.4517,121100.0
2005-07-29 10:30:00,28.17,28.26,28.15,28.25,107500.0,15.4517,15.5011,15.4408,15.4956,107500.0
2005-07-29 10:40:00,28.25,28.26,28.2,28.25,196500.0,15.4956,15.5011,15.4682,15.4956,196500.0
2005-07-29 10:50:00,28.25,28.29,28.19,28.22,193200.0,15.4956,15.5175,15.4627,15.4792,193200.0
2005-07-29 11:00:00,28.23,28.29,28.23,28.27,48800.0,15.4846,15.5175,15.4846,15.5066,48800.0
2005-07-29 11:10:00,28.26,28.27,28.2,28.22,77000.0,15.5011,15.5066,15.4682,15.4792,77000.0
2005-07-29 11:20:00,28.21,28.25,28.2,28.23,60600.0,15.4737,15.4956,15.4682,15.4846,60600.0
2005-07-29 11:30:00,28.23,28.27,28.23,28.25,87800.0,15.4846,15.5066,15.4846,15.4956,87800.0
2005-07-29 11:40:00,28.24,28.25,28.09,28.11,82200.0,15.4901,15.4956,15.4078,15.4188,82200.0
2005-07-29 11:50:00,28.11,28.22,28.09,28.21,52000.0,15.4188,15.4792,15.4078,15.4737,52000.0
2005-07-29 12:00:00,28.21,28.22,28.16,28.16,24400.0,15.4737,15.4792,15.4462,15.4462,24400.0
2005-07-29 12:10:00,28.16,28.18,28.1,28.17,84100.0,15.4462,15.4572,15.4133,15.4517,84100.0
2005-07-29 12:20:00,28.18,28.18,28.13,28.14,56600.0,15.4572,15.4572,15.4298,15.4353,56600.0
2005-07-29 12:30:00,28.13,28.17,28.11,28.17,105800.0,15.4298,15.4517,15.4188,15.4517,105800.0
2005-07-29 12:40:00,28.16,28.18,28.14,28.15,107400.0,15.4462,15.4572,15.4353,15.4408,107400.0
2005-07-29 12:50:00,28.14,28.16,28.13,28.15,126200.0,15.4353,15.4462,15.4298,15.4408,126200.0
2005-07-29 13:00:00,28.16,28.16,28.12,28.13,41400.0,15.4462,15.4462,15.4243,15.4298,41400.0
2005-07-29 13:10:00,28.13,28.15,28.12,28.13,33500.0,15.4298,15.4408,15.4243,15.4298,33500.0
2005-07-29 13:20:00,28.14,28.17,28.13,28.13,367300.0,15.4353,15.4517,15.4298,15.4298,367300.0
2005-07-29 13:30:00,28.14,28.16,28.13,28.15,283000.0,15.4353,15.4462,15.4298,15.4408,283000.0
2005-07-29 13:40:00,28.15,28.17,28.14,28.17,59000.0,15.4408,15.4517,15.4353,15.4517,59000.0
2005-07-29 13:50:00,28.16,28.2,28.16,28.2,49500.0,15.4462,15.4682,15.4462,15.4682,49500.0
2005-07-29 14:00:00,28.2,28.22,28.18,28.21,155800.0,15.4682,15.4792,15.4572,15.4737,155800.0
2005-07-29 14:10:00,28.21,28.25,28.2,28.24,45800.0,15.4737,15.4956,15.4682,15.4901,45800.0
2005-07-29 14:20:00,28.23,28.31,28.23,28.31,85800.0,15.4846,15.5285,15.4846,15.5285,85800.0
2005-07-29 14:30:00,28.31,28.33,28.28,28.29,154100.0,15.5285,15.5395,15.5121,15.5175,154100.0
2005-07-29 14:40:00,28.29,28.3,28.23,28.24,52500.0,15.5175,15.523,15.4846,15.4901,52500.0
2005-07-29 14:50:00,28.24,28.24,28.19,28.21,48000.0,15.4901,15.4901,15.4627,15.4737,48000.0
2005-07-29 15:00:00,28.2,28.2,28.16,28.17,51100.0,15.4682,15.4682,15.4462,15.4517,51100.0
2005-07-29 15:10:00,28.17,28.2,28.13,28.15,77100.0,15.4517,15.4682,15.4298,15.4408,77100.0
2005-07-29 15:20:00,28.14,28.19,28.13,28.19,107200.0,15.4353,15.4627,15.4298,15.4627,107200.0
2005-07-29 15:30:00,28.18,28.19,28.15,28.15,125400.0,15.4572,15.4627,15.4408,15.4408,125400.0
2005-07-29 15:40:00,28.16,28.16,28.09,28.09,293000.0,15.4462,15.4462,15.4078,15.4078,293000.0
2005-07-29 15:50:00,28.09,28.15,28.01,28.08,250800.0,15.4078,15.4408,15.364,15.4024,250800.0
2005-08-01 09:30:00,28.12,28.25,28.1,28.15,174500.0,15.4243,15.4956,15.4133,15.4408,174500.0
2005-08-01 09:40:00,28.15,28.29,28.11,28.27,126400.0,15.4408,15.5175,15.4188,15.5066,126400.0
2005-08-01 09:50:00,28.27,28.32,28.2,28.27,104500.0,15.5066,15.534,15.4682,15.5066,104500.0
2005-08-01 10:00:00,28.26,28.29,28.15,28.2,89200.0,15.5011,15.5175,15.4408,15.4682,89200.0
2005-08-01 10:10:00,28.2,28.21,28.14,28.18,157700.0,15.4682,15.4737,15.4353,15.4572,157700.0
2005-08-01 10:20:00,28.18,28.28,28.15,28.23,104800.0,15.4572,15.5121,15.4408,15.4846,104800.0
2005-08-01 10:30:00,28.22,28.22,28.18,28.2,144700.0,15.4792,15.4792,15.4572,15.4682,144700.0
2005-08-01 10:40:00,28.2,28.23,28.18,28.23,67400.0,15.4682,15.4846,15.4572,15.4846,67400.0
2005-08-01 10:50:00,28.23,28.24,28.12,28.13,36700.0,15.4846,15.4901,15.4243,15.4298,36700.0
2005-08-01 11:00:00,28.13,28.15,28.12,28.14,32900.0,15.4298,15.4408,15.4243,15.4353,32900.0
2005-08-01 11:10:00,28.14,28.18,28.13,28.16,37800.0,15.4353,15.4572,15.4298,15.4462,37800.0
2005-08-01 11:20:00,28.17,28.2,28.15,28.18,71100.0,15.4517,15.4682,15.4408,15.4572,71100.0
2005-08-01 11:30:00,28.18,28.2,28.18,28.19,40000.0,15.4572,15.4682,15.4572,15.4627,40000.0
2005-08-01 11:40:00,28.19,28.23,28.18,28.23,49200.0,15.4627,15.4846,15.4572,15.4846,49200.0
2005-08-01 11:50:00,28.23,28.23,28.2,28.21,32500.0,15.4846,15.4846,15.4682,15.4737,32500.0
2005-08-01 12:00:00,28.23,28.27,28.22,28.24,35800.0,15.4846,15.5066,15.4792,15.4901,35800.0
2005-08-01 12:10:00,28.25,28.26,28.22,28.25,121300.0,15.4956,15.5011,15.4792,15.4956,121300.0
2005-08-01 12:20:00,28.25,28.28,28.25,28.26,59500.0,15.4956,15.5121,15.4956,15.5011,59500.0
2005-08-01 12:30:00,28.26,28.26,28.19,28.19,64500.0,15.5011,15.5011,15.4627,15.4627,64500.0
2005-08-01 12:40:00,28.19,28.2,28.15,28.15,23700.0,15.4627,15.4682,15.4408,15.4408,23700.0
2005-08-01 12:50:00,28.14,28.17,28.14,28.16,45200.0,15.4353,15.4517,15.4353,15.4462,45200.0
2005-08-01 13:00:00,28.16,28.16,28.12,28.13,51500.0,15.4462,15.4462,15.4243,15.4298,51500.0
2005-08-01 13:10:00,28.13,28.16,28.12,28.15,56000.0,15.4298,15.4462,15.4243,15.4408,56000.0
2005-08-01 13:20:00,28.15,28.18,28.15,28.17,33400.0,15.4408,15.4572,15.4408,15.4517,33400.0
2005-08-01 13:30:00,28.17,28.22,28.16,28.21,27500.0,15.4517,15.4792,15.4462,15.4737,27500.0
2005-08-01 13:40:00,28.21,28.21,28.16,28.18,25200.0,15.4737,15.4737,15.4462,15.4572,25200.0
2005-08-01 13:50:00,28.17,28.18,28.14,28.16,42900.0,15.4517,15.4572,15.4353,15.4462,42900.0
2005-08-01 14:00:00,28.15,28.19,28.15,28.19,18300.0,15.4408,15.4627,15.4408,15.4627,18300.0
2005-08-01 14:10:00,28.2,28.23,28.19,28.2,58500.0,15.4682,15.4846,15.4627,15.4682,58500.0
2005-08-01 14:20:00,28.2,28.2,28.18,28.19,67400.0,15.4682,15.4682,15.4572,15.4627,67400.0
2005-08-01 14:30:00,28.19,28.22,28.18,28.22,45700.0,15.4627,15.4792,15.4572,15.4792,45700.0
2005-08-01 14:40:00,28.22,28.22,28.2,28.22,32400.0,15.4792,15.4792,15.4682,15.4792,32400.0
2005-08-01 14:50:00,28.21,28.22,28.19,28.19,38800.0,15.4737,15.4792,15.4627,15.4627,38800.0
2005-08-01 15:00:00,28.19,28.23,28.19,28.23,61700.0,15.4627,15.4846,15.4627,15.4846,61700.0
2005-08-01 15:10:00,28.23,28.25,28.19,28.19,64400.0,15.4846,15.4956,15.4627,15.4627,64400.0
2005-08-01 15:20:00,28.2,28.22,28.17,28.21,41800.0,15.4682,15.4792,15.4517,15.4737,41800.0
2005-08-01 15:30:00,28.21,28.22,28.12,28.16,76700.0,15.4737,15.4792,15.4243,15.4462,76700.0
2005-08-01 15:40:00,28.15,28.2,28.15,28.17,68200.0,15.4408,15.4682,15.4408,15.4517,68200.0
2005-08-01 15:50:00,28.17,28.2,28.16,28.17,125900.0,15.4517,15.4682,15.4462,15.4517,125900.0
2005-08-02 09:30:00,28.44,28.64,28.44,28.53,160100.0,15.5998,15.7095,15.5998,15.6492,160100.0
2005-08-02 09:40:00,28.53,28.54,28.35,28.38,76300.0,15.6492,15.6547,15.5505,15.5669,76300.0
2005-08-02 09:50:00,28.38,28.39,28.33,28.33,89300.0,15.5669,15.5724,15.5395,15.5395,89300.0
2005-08-02 10:00:00,28.36,28.4,28.3,28.4,73000.0,15.5559,15.5779,15.523,15.5779,73000.0
2005-08-02 10:10:00,28.4,28.42,28.34,28.34,82100.0,15.5779,15.5889,15.545,15.545,82100.0
2005-08-02 10:20:00,28.35,28.39,28.29,28.39,144700.0,15.5505,15.5724,15.5175,15.5724,144700.0
2005-08-02 10:30:00,28.39,28.39,28.34,28.35,87000.0,15.5724,15.5724,15.545,15.5505,87000.0
2005-08-02 10:40:00,28.34,28.34,28.3,28.32,57000.0,15.545,15.545,15.523,15.534,57000.0
2005-08-02 10:50:00,28.31,28.36,28.28,28.35,31000.0,15.5285,15.5559,15.5121,15.5505,31000.0
2005-08-02 11:00:00,28.36,28.38,28.35,28.37,180600.0,15.5559,15.5669,15.5505,15.5614,180600.0
2005-08-02 11:10:00,28.37,28.39,28.36,28.39,35900.0,15.5614,15.5724,15.5559,15.5724,35900.0
2005-08-02 11:20:00,28.39,28.41,28.38,28.4,40000.0,15.5724,15.5834,15.5669,15.5779,40000.0
2005-08-02 11:30:00,28.4,28.41,28.35,28.35,73100.0,15.5779,15.5834,15.5505,15.5505,73100.0
2005-08-02 11:40:00,28.36,28.38,28.33,28.37,92400.0,15.5559,15.5669,15.5395,15.5614,92400.0
2005-08-02 11:50:00,28.38,28.38,28.34,28.37,875100.0,15.5669,15.5669,15.545,15.5614,875100.0
2005-08-02 12:00:00,28.37,28.39,28.36,28.38,133000.0,15.5614,15.5724,15.5559,15.5669,133000.0
2005-08-02 12:10:00,28.38,28.41,28.37,28.41,34600.0,15.5669,15.5834,15.5614,15.5834,34600.0
2005-08-02 12:20:00,28.41,28.43,28.37,28.37,23600.0,15.5834,15.5943,15.5614,15.5614,23600.0
2005-08-02 12:30:00,28.37,28.39,28.37,28.37,38600.0,15.5614,15.5724,15.5614,15.5614,38600.0
2005-08-02 12:40:00,28.37,28.38,28.36,28.36,38800.0,15.5614,15.5669,15.5559,15.5559,38800.0
2005-08-02 12:50:00,28.36,28.38,28.33,28.36,42900.0,15.5559,15.5669,15.5395,15.5559,42900.0
2005-08-02 13:00:00,28.37,28.39,28.36,28.38,41400.0,15.5614,15.5724,15.5559,15.5669,41400.0
2005-08-02 13:10:00,28.37,28.38,28.37,28.38,24200.0,15.5614,15.5669,15.5614,15.5669,24200.0
2005-08-02 13:20:00,28.37,28.4,28.37,28.4,89000.0,15.5614,15.5779,15.5614,15.5779,89000.0
2005-08-02 13:30:00,28.39,28.42,28.38,28.41,292500.0,15.5724,15.5889,15.5669,15.5834,292500.0
2005-08-02 13:40:00,28.41,28.44,28.4,28.44,92700.0,15.5834,15.5998,15.5779,15.5998,92700.0
2005-08-02 13:50:00,28.43,28.45,28.4,28.43,54200.0,15.5943,15.6053,15.5779,15.5943,54200.0
2005-08-02 14:00:00,28.43,28.44,28.4,28.43,59000.0,15.5943,15.5998,15.5779,15.5943,59000.0
2005-08-02 14:10:00,28.43,28.46,28.41,28.41,192700.0,15.5943,15.6108,15.5834,15.5834,192700.0
2005-08-02 14:20:00,28.41,28.42,28.36,28.41,31600.0,15.5834,15.5889,15.5559,15.5834,31600.0
2005-08-02 14:30:00,28.41,28.42,28.39,28.4,51400.0,15.5834,15.5889,15.5724,15.5779,51400.0
2005-08-02 14:40:00,28.4,28.41,28.34,28.37,63800.0,15.5779,15.5834,15.545,15.5614,63800.0
2005-08-02 14:50:00,28.37,28.38,28.29,28.37,58000.0,15.5614,15.5669,15.5175,15.5614,58000.0
2005-08-02 15:00:00,28.36,28.36,28.21,28.3,135900.0,15.5559,15.5559,15.4737,15.523,135900.0
2005-08-02 15:10:00,28.3,28.34,28.25,28.32,49200.0,15.523,15.545,15.4956,15.534,49200.0
2005-08-02 15:20:00,28.32,28.34,28.29,28.31,33900.0,15.534,15.545,15.5175,15.5285,33900.0
2005-08-02 15:30:00,28.29,28.34,28.26,28.27,115100.0,15.5175,15.545,15.5011,15.5066,115100.0
2005-08-02 15:40:00,28.29,28.34,28.27,28.3,183900.0,15.5175,15.545,15.5066,15.523,183900.0
2005-08-02 15:50:00,28.3,28.31,28.23,28.25,194400.0,15.523,15.5285,15.4846,15.4956,194400.0
2005-08-03 09:30:00,28.2,28.23,28.12,28.18,180300.0,15.4682,15.4846,15.4243,15.4572,180300.0
2005-08-03 09:40:00,28.18,28.23,28.12,28.15,57200.0,15.4572,15.4846,15.4243,15.4408,57200.0
2005-08-03 09:50:00,28.15,28.15,28.06,28.08,57500.0,15.4408,15.4408,15.3914,15.4024,57500.0
2005-08-03 10:00:00,28.05,28.12,28.05,28.09,64000.0,15.3859,15.4243,15.3859,15.4078,64000.0
2005-08-03 10:10:00,28.1,28.12,28.08,28.08,190900.0,15.4133,15.4243,15.4024,15.4024,190900.0
2005-08-03 10:20:00,28.09,28.11,28.07,28.08,624800.0,15.4078,15.4188,15.3969,15.4024,624800.0
2005-08-03 10:30:00,28.07,28.08,28.05,28.05,41300.0,15.3969,15.4024,15.3859,15.3859,41300.0
2005-08-03 10:40:00,28.05,28.06,28.03,28.05,55900.0,15.3859,15.3914,15.3749,15.3859,55900.0
2005-08-03 10:50:00,28.05,28.05,27.97,27.99,401400.0,15.3859,15.3859,15.342,15.353,401400.0
2005-08-03 11:00:00,27.99,27.99,27.92,27.95,63900.0,15.353,15.353,15.3146,15.3311,63900.0
2005-08-03 11:10:00,27.98,27.99,27.93,27.94,164800.0,15.3475,15.353,15.3201,15.3256,164800.0
2005-08-03 11:20:00,27.94,28.0,27.93,28.0,366100.0,15.3256,15.3585,15.3201,15.3585,366100.0
2005-08-03 11:30:00,28.0,28.01,27.99,28.0,510700.0,15.3585,15.364,15.353,15.3585,510700.0
2005-08-03 11:40:00,27.99,28.05,27.99,28.05,1143700.0,15.353,15.3859,15.353,15.3859,1143700.0
2005-08-03 11:50:00,28.05,28.05,28.04,28.05,116400.0,15.3859,15.3859,15.3804,15.3859,116400.0
2005-08-03 12:00:00,28.05,28.05,28.03,28.04,45800.0,15.3859,15.3859,15.3749,15.3804,45800.0
2005-08-03 12:10:00,28.03,28.04,28.02,28.02,21700.0,15.3749,15.3804,15.3694,15.3694,21700.0
2005-08-03 12:20:00,28.02,28.04,28.02,28.04,34400.0,15.3694,15.3804,15.3694,15.3804,34400.0
2005-08-03 12:30:00,28.03,28.04,28.03,28.04,28000.0,15.3749,15.3804,15.3749,15.3804,28000.0
2005-08-03 12:40:00,28.04,28.05,28.02,28.05,37900.0,15.3804,15.3859,15.3694,15.3859,37900.0
2005-08-03 12:50:00,28.05,28.05,27.99,28.0,34400.0,15.3859,15.3859,15.353,15.3585,34400.0
2005-08-03 13:00:00,28.0,28.01,27.97,27.97,177900.0,15.3585,15.364,15.342,15.342,177900.0
2005-08-03 13:10:00,27.99,27.99,27.97,27.98,13300.0,15.353,15.353,15.342,15.3475,13300.0
2005-08-03 13:20:00,27.99,27.99,27.98,27.99,9800.0,15.353,15.353,15.3475,15.353,9800.0
2005-08-03 13:30:00,27.99,27.99,27.95,27.97,38700.0,15.353,15.353,15.3311,15.342,38700.0
2005-08-03 13:40:00,27.98,27.98,27.96,27.96,93300.0,15.3475,15.3475,15.3365,15.3365,93300.0
2005-08-03 13:50:00,27.97,27.98,27.95,27.97,36400.0,15.342,15.3475,15.3311,15.342,36400.0
2005-08-03 14:00:00,27.97,27.98,27.95,27.96,38000.0,15.342,15.3475,15.3311,15.3365,38000.0
2005-08-03 14:10:00,27.95,28.0,27.94,27.99,27300.0,15.3311,15.3585,15.3256,15.353,27300.0
2005-08-03 14:20:00,27.99,28.0,27.97,27.97,26400.0,15.353,15.3585,15.342,15.342,26400.0
2005-08-03 14:30:00,27.97,27.98,27.94,27.95,42300.0,15.342,15.3475,15.3256,15.3311,42300.0
2005-08-03 14:40:00,27.95,27.95,27.93,27.93,189000.0,15.3311,15.3311,15.3201,15.3201,189000.0
2005-08-03 14:50:00,27.93,27.95,27.93,27.94,56500.0,15.3201,15.3311,15.3201,15.3256,56500.0
2005-08-03 15:00:00,27.93,27.94,27.93,27.94,73300.0,15.3201,15.3256,15.3201,15.3256,73300.0
2005-08-03 15:10:00,27.94,27.97,27.94,27.96,154500.0,15.3256,15.342,15.3256,15.3365,154500.0
2005-08-03 15:20:00,27.97,27.99,27.95,27.95,69100.0,15.342,15.353,15.3311,15.3311,69100.0
2005-08-03 15:30:00,27.96,27.99,27.95,27.95,60900.0,15.3365,15.353,15.3311,15.3311,60900.0
2005-08-03 15:40:00,27.95,27.99,27.93,27.99,88400.0,15.3311,15.353,15.3201,15.353,88400.0
2005-08-03 15:50:00,27.99,27.99,27.93,27.94,233700.0,15.353,15.353,15.3201,15.3256,233700.0
2005-08-04 09:30:00,27.87,27.87,27.76,27.81,66700.0,15.2872,15.2872,15.2268,15.2543,66700.0
2005-08-04 09:40:00,27.82,27.85,27.78,27.78,259400.0,15.2597,15.2762,15.2378,15.2378,259400.0
2005-08-04 09:50:00,27.78,27.84,27.75,27.77,84000.0,15.2378,15.2707,15.2214,15.2323,84000.0
2005-08-04 10:00:00,27.77,27.79,27.75,27.78,65800.0,15.2323,15.2433,15.2214,15.2378,65800.0
2005-08-04 10:10:00,27.78,27.79,27.76,27.78,17600.0,15.2378,15.2433,15.2268,15.2378,17600.0
2005-08-04 10:20:00,27.78,27.8,27.77,27.79,34100.0,15.2378,15.2488,15.2323,15.2433,34100.0
2005-08-04 10:30:00,27.78,27.84,27.76,27.84,44700.0,15.2378,15.2707,15.2268,15.2707,44700.0
2005-08-04 10:40:00,27.81,27.83,27.79,27.82,29800.0,15.2543,15.2652,15.2433,15.2597,29800.0
2005-08-04 10:50:00,27.83,27.88,27.82,27.86,28400.0,15.2652,15.2927,15.2597,15.2817,28400.0
2005-08-04 11:00:00,27.86,27.88,27.85,27.86,31900.0,15.2817,15.2927,15.2762,15.2817,31900.0
2005-08-04 11:10:00,27.88,27.88,27.85,27.85,90100.0,15.2927,15.2927,15.2762,15.2762,90100.0
2005-08-04 11:20:00,27.85,27.92,27.85,27.92,95500.0,15.2762,15.3146,15.2762,15.3146,95500.0
2005-08-04 11:30:00,27.92,27.94,27.86,27.86,29100.0,15.3146,15.3256,15.2817,15.2817,29100.0
2005-08-04 11:40:00,27.86,27.87,27.79,27.79,39300.0,15.2817,15.2872,15.2433,15.2433,39300.0
2005-08-04 11:50:00,27.83,27.85,27.8,27.8,71000.0,15.2652,15.2762,15.2488,15.2488,71000.0
2005-08-04 12:00:00,27.8,27.82,27.8,27.82,27800.0,15.2488,15.2597,15.2488,15.2597,27800.0
2005-08-04 12:10:00,27.81,27.83,27.8,27.82,161100.0,15.2543,15.2652,15.2488,15.2597,161100.0
2005-08-04 12:20:00,27.81,27.88,27.81,27.86,33200.0,15.2543,15.2927,15.2543,15.2817,33200.0
2005-08-04 12:30:00,27.87,27.87,27.83,27.83,53100.0,15.2872,15.2872,15.2652,15.2652,53100.0
2005-08-04 12:40:00,27.83,27.83,27.8,27.8,49000.0,15.2652,15.2652,15.2488,15.2488,49000.0
2005-08-04 12:50:00,27.8,27.83,27.8,27.8,18300.0,15.2488,15.2652,15.2488,15.2488,18300.0
2005-08-04 13:00:00,27.8,27.82,27.8,27.81,12000.0,15.2488,15.2597,15.2488,15.2543,12000.0
2005-08-04 13:10:00,27.81,27.83,27.81,27.83,27700.0,15.2543,15.2652,15.2543,15.2652,27700.0
2005-08-04 13:20:00,27.83,27.83,27.8,27.8,29700.0,15.2652,15.2652,15.2488,15.2488,29700.0
2005-08-04 13:30:00,27.82,27.83,27.8,27.83,16900.0,15.2597,15.2652,15.2488,15.2652,16900.0
2005-08-04 13:40:00,27.83,27.85,27.82,27.84,24400.0,15.2652,15.2762,15.2597,15.2707,24400.0
2005-08-04 13:50:00,27.84,27.85,27.81,27.83,40700.0,15.2707,15.2762,15.2543,15.2652,40700.0
2005-08-04 14:00:00,27.82,27.84,27.82,27.82,19700.0,15.2597,15.2707,15.2597,15.2597,19700.0
2005-08-04 14:10:00,27.82,27.83,27.8,27.8,40400.0,15.2597,15.2652,15.2488,15.2488,40400.0
2005-08-04 14:20:00,27.8,27.81,27.8,27.81,17300.0,15.2488,15.2543,15.2488,15.2543,17300.0
2005-08-04 14:30:00,27.8,27.83,27.8,27.8,25600.0,15.2488,15.2652,15.2488,15.2488,25600.0
2005-08-04 14:40:00,27.81,27.82,27.8,27.81,22500.0,15.2543,15.2597,15.2488,15.2543,22500.0
2005-08-04 14:50:00,27.81,27.81,27.8,27.81,20400.0,15.2543,15.2543,15.2488,15.2543,20400.0
2005-08-04 15:00:00,27.81,27.82,27.8,27.8,35300.0,15.2543,15.2597,15.2488,15.2488,35300.0
2005-08-04 15:10:00,27.8,27.82,27.76,27.81,54600.0,15.2488,15.2597,15.2268,15.2543,54600.0
2005-08-04 15:20:00,27.81,27.82,27.81,27.82,24100.0,15.2543,15.2597,15.2543,15.2597,24100.0
2005-08-04 15:30:00,27.82,27.85,27.81,27.85,64000.0,15.2597,15.2762,15.2543,15.2762,64000.0
2005-08-04 15:40:00,27.85,27.85,27.8,27.82,55900.0,15.2762,15.2762,15.2488,15.2597,55900.0
2005-08-04 15:50:00,27.82,27.85,27.78,27.78,287900.0,15.2597,15.2762,15.2378,15.2378,287900.0
2005-08-05 09:30:00,27.7,27.76,27.66,27.74,46100.0,15.1939,15.2268,15.172,15.2159,46100.0
2005-08-05 09:40:00,27.74,27.8,27.73,27.74,32300.0,15.2159,15.2488,15.2104,15.2159,32300.0
2005-08-05 09:50:00,27.74,27.75,27.67,27.67,30300.0,15.2159,15.2214,15.1775,15.1775,30300.0
2005-08-05 10:00:00,27.67,27.75,27.65,27.71,65100.0,15.1775,15.2214,15.1665,15.1994,65100.0
2005-08-05 10:10:00,27.71,27.74,27.68,27.74,43600.0,15.1994,15.2159,15.183,15.2159,43600.0
2005-08-05 10:20:00,27.74,27.75,27.7,27.7,65100.0,15.2159,15.2214,15.1939,15.1939,65100.0
2005-08-05 10:30:00,27.7,27.7,27.62,27.66,74500.0,15.1939,15.1939,15.15,15.172,74500.0
2005-08-05 10:40:00,27.67,27.74,27.67,27.74,76500.0,15.1775,15.2159,15.1775,15.2159,76500.0
2005-08-05 10:50:00,27.74,27.75,27.67,27.68,74800.0,15.2159,15.2214,15.1775,15.183,74800.0
2005-08-05 11:00:00,27.68,27.7,27.67,27.69,33200.0,15.183,15.1939,15.1775,15.1884,33200.0
2005-08-05 11:10:00,27.67,27.69,27.66,27.67,20800.0,15.1775,15.1884,15.172,15.1775,20800.0
2005-08-05 11:20:00,27.66,27.69,27.61,27.62,54600.0,15.172,15.1884,15.1446,15.15,54600.0
2005-08-05 11:30:00,27.64,27.68,27.62,27.68,50600.0,15.161,15.183,15.15,15.183,50600.0
2005-08-05 11:40:00,27.69,27.71,27.68,27.7,27900.0,15.1884,15.1994,15.183,15.1939,27900.0
2005-08-05 11:50:00,27.71,27.71,27.69,27.69,9400.0,15.1994,15.1994,15.1884,15.1884,9400.0
2005-08-05 12:00:00,27.69,27.72,27.66,27.67,60000.0,15.1884,15.2049,15.172,15.1775,60000.0
2005-08-05 12:10:00,27.66,27.67,27.65,27.67,20800.0,15.172,15.1775,15.1665,15.1775,20800.0
2005-08-05 12:20:00,27.66,27.69,27.66,27.67,18700.0,15.172,15.1884,15.172,15.1775,18700.0
2005-08-05 12:30:00,27.68,27.69,27.67,27.68,28400.0,15.183,15.1884,15.1775,15.183,28400.0
2005-08-05 12:40:00,27.68,27.69,27.66,27.66,13300.0,15.183,15.1884,15.172,15.172,13300.0
2005-08-05 12:50:00,27.67,27.69,27.66,27.67,11900.0,15.1775,15.1884,15.172,15.1775,11900.0
2005-08-05 13:00:00,27.67,27.68,27.66,27.67,11700.0,15.1775,15.183,15.172,15.1775,11700.0
2005-08-05 13:10:00,27.68,27.69,27.67,27.68,19500.0,15.183,15.1884,15.1775,15.183,19500.0
2005-08-05 13:20:00,27.69,27.69,27.66,27.68,18000.0,15.1884,15.1884,15.172,15.183,18000.0
2005-08-05 13:30:00,27.68,27.68,27.65,27.66,11400.0,15.183,15.183,15.1665,15.172,11400.0
2005-08-05 13:40:00,27.66,27.68,27.65,27.66,14800.0,15.172,15.183,15.1665,15.172,14800.0
2005-08-05 13:50:00,27.66,27.69,27.65,27.69,25600.0,15.172,15.1884,15.1665,15.1884,25600.0
2005-08-05 14:00:00,27.68,27.69,27.68,27.69,13500.0,15.183,15.1884,15.183,15.1884,13500.0
2005-08-05 14:10:00,27.68,27.7,27.67,27.69,13300.0,15.183,15.1939,15.1775,15.1884,13300.0
2005-08-05 14:20:00,27.67,27.71,27.66,27.7,33700.0,15.1775,15.1994,15.172,15.1939,33700.0
2005-08-05 14:30:00,27.7,27.76,27.7,27.74,48200.0,15.1939,15.2268,15.1939,15.2159,48200.0
2005-08-05 14:40:00,27.72,27.74,27.66,27.67,22800.0,15.2049,15.2159,15.172,15.1775,22800.0
2005-08-05 14:50:00,27.67,27.7,27.67,27.68,18600.0,15.1775,15.1939,15.1775,15.183,18600.0
2005-08-05 15:00:00,27.67,27.69,27.66,27.69,27300.0,15.1775,15.1884,15.172,15.1884,27300.0
2005-08-05 15:10:00,27.68,27.7,27.66,27.7,29800.0,15.183,15.1939,15.172,15.1939,29800.0
2005-08-05 15:20:00,27.69,27.73,27.69,27.71,24800.0,15.1884,15.2104,15.1884,15.1994,24800.0
2005-08-05 15:30:00,27.72,27.75,27.65,27.66,61300.0,15.2049,15.2214,15.1665,15.172,61300.0
2005-08-05 15:40:00,27.65,27.66,27.62,27.65,76500.0,15.1665,15.172,15.15,15.1665,76500.0
2005-08-05 15:50:00,27.65,27.68,27.64,27.65,122000.0,15.1665,15.183,15.161,15.1665,122000.0
2005-08-08 09:30:00,27.8,27.89,27.78,27.78,55200.0,15.2488,15.2981,15.2378,15.2378,55200.0
2005-08-08 09:40:00,27.8,27.81,27.72,27.78,29400.0,15.2488,15.2543,15.2049,15.2378,29400.0
2005-08-08 09:50:00,27.78,27.89,27.76,27.76,71200.0,15.2378,15.2981,15.2268,15.2268,71200.0
2005-08-08 10:00:00,27.76,27.79,27.68,27.69,54500.0,15.2268,15.2433,15.183,15.1884,54500.0
2005-08-08 10:10:00,27.69,27.81,27.67,27.71,50800.0,15.1884,15.2543,15.1775,15.1994,50800.0
2005-08-08 10:20:00,27.73,27.75,27.67,27.72,45000.0,15.2104,15.2214,15.1775,15.2049,45000.0
2005-08-08 10:30:00,27.73,27.73,27.62,27.64,262200.0,15.2104,15.2104,15.15,15.161,262200.0
2005-08-08 10:40:00,27.65,27.65,27.59,27.6,32300.0,15.1665,15.1665,15.1336,15.1391,32300.0
2005-08-08 10:50:00,27.6,27.6,27.58,27.59,20600.0,15.1391,15.1391,15.1281,15.1336,20600.0
2005-08-08 11:00:00,27.59,27.6,27.58,27.6,36700.0,15.1336,15.1391,15.1281,15.1391,36700.0
2005-08-08 11:10:00,27.59,27.61,27.58,27.61,71400.0,15.1336,15.1446,15.1281,15.1446,71400.0
2005-08-08 11:20:00,27.61,27.63,27.6,27.63,51600.0,15.1446,15.1555,15.1391,15.1555,51600.0
2005-08-08 11:30:00,27.63,27.65,27.6,27.61,57900.0,15.1555,15.1665,15.1391,15.1446,57900.0
2005-08-08 11:40:00,27.6,27.61,27.58,27.6,43500.0,15.1391,15.1446,15.1281,15.1391,43500.0
2005-08-08 11:50:00,27.59,27.61,27.57,27.61,30400.0,15.1336,15.1446,15.1226,15.1446,30400.0
2005-08-08 12:00:00,27.61,27.62,27.6,27.61,26900.0,15.1446,15.15,15.1391,15.1446,26900.0
2005-08-08 12:10:00,27.62,27.65,27.6,27.64,27900.0,15.15,15.1665,15.1391,15.161,27900.0
2005-08-08 12:20:00,27.64,27.65,27.62,27.63,25900.0,15.161,15.1665,15.15,15.1555,25900.0
2005-08-08 12:30:00,27.63,27.64,27.6,27.64,22500.0,15.1555,15.161,15.1391,15.161,22500.0
2005-08-08 12:40:00,27.64,27.65,27.63,27.63,98100.0,15.161,15.1665,15.1555,15.1555,98100.0
2005-08-08 12:50:00,27.63,27.64,27.6,27.63,10200.0,15.1555,15.161,15.1391,15.1555,10200.0
2005-08-08 13:00:00,27.63,27.63,27.59,27.59,27000.0,15.1555,15.1555,15.1336,15.1336,27000.0
2005-08-08 13:10:00,27.6,27.61,27.59,27.59,10400.0,15.1391,15.1446,15.1336,15.1336,10400.0
2005-08-08 13:20:00,27.6,27.62,27.59,27.61,29800.0,15.1391,15.15,15.1336,15.1446,29800.0
2005-08-08 13:30:00,27.6,27.62,27.59,27.6,12300.0,15.1391,15.15,15.1336,15.1391,12300.0
2005-08-08 13:40:00,27.6,27.62,27.6,27.62,17300.0,15.1391,15.15,15.1391,15.15,17300.0
2005-08-08 13:50:00,27.62,27.62,27.59,27.59,47800.0,15.15,15.15,15.1336,15.1336,47800.0
2005-08-08 14:00:00,27.6,27.6,27.56,27.57,44700.0,15.1391,15.1391,15.1171,15.1226,44700.0
2005-08-08 14:10:00,27.57,27.57,27.55,27.56,29300.0,15.1226,15.1226,15.1116,15.1171,29300.0
2005-08-08 14:20:00,27.56,27.57,27.55,27.57,30500.0,15.1171,15.1226,15.1116,15.1226,30500.0
2005-08-08 14:30:00,27.57,27.57,27.56,27.56,7200.0,15.1226,15.1226,15.1171,15.1171,7200.0
2005-08-08 14:40:00,27.56,27.57,27.55,27.55,22500.0,15.1171,15.1226,15.1116,15.1116,22500.0
2005-08-08 14:50:00,27.55,27.57,27.53,27.57,49400.0,15.1116,15.1226,15.1007,15.1226,49400.0
2005-08-08 15:00:00,27.56,27.57,27.55,27.55,41100.0,15.1171,15.1226,15.1116,15.1116,41100.0
2005-08-08 15:10:00,27.56,27.59,27.55,27.57,106500.0,15.1171,15.1336,15.1116,15.1226,106500.0
2005-08-08 15:20:00,27.57,27.58,27.56,27.57,54300.0,15.1226,15.1281,15.1171,15.1226,54300.0
2005-08-08 15:30:00,27.57,27.58,27.54,27.56,43700.0,15.1226,15.1281,15.1062,15.1171,43700.0
2005-08-08 15:40:00,27.56,27.58,27.52,27.53,40000.0,15.1171,15.1281,15.0952,15.1007,40000.0
2005-08-08 15:50:00,27.53,27.58,27.52,27.58,46400.0,15.1007,15.1281,15.0952,15.1281,46400.0
2005-08-09 09:30:00,27.65,27.89,27.65,27.89,126900.0,15.1665,15.2981,15.1665,15.2981,126900.0
2005-08-09 09:40:00,27.89,27.95,27.83,27.9,116000.0,15.2981,15.3311,15.2652,15.3036,116000.0
2005-08-09 09:50:00,27.92,27.94,27.84,27.87,109200.0,15.3146,15.3256,15.2707,15.2872,109200.0
2005-08-09 10:00:00,27.86,27.89,27.82,27.83,80900.0,15.2817,15.2981,15.2597,15.2652,80900.0
2005-08-09 10:10:00,27.82,27.82,27.69,27.69,33000.0,15.2597,15.2597,15.1884,15.1884,33000.0
2005-08-09 10:20:00,27.69,27.7,27.67,27.69,47400.0,15.1884,15.1939,15.1775,15.1884,47400.0
2005-08-09 10:30:00,27.69,27.78,27.68,27.77,84000.0,15.1884,15.2378,15.183,15.2323,84000.0
2005-08-09 10:40:00,27.77,27.77,27.74,27.76,28400.0,15.2323,15.2323,15.2159,15.2268,28400.0
2005-08-09 10:50:00,27.76,27.77,27.75,27.76,31000.0,15.2268,15.2323,15.2214,15.2268,31000.0
2005-08-09 11:00:00,27.75,27.79,27.73,27.74,27600.0,15.2214,15.2433,15.2104,15.2159,27600.0
2005-08-09 11:10:00,27.75,27.76,27.73,27.74,269700.0,15.2214,15.2268,15.2104,15.2159,269700.0
2005-08-09 11:20:00,27.73,27.75,27.73,27.75,36000.0,15.2104,15.2214,15.2104,15.2214,36000.0
2005-08-09 11:30:00,27.75,27.75,27.73,27.75,24700.0,15.2214,15.2214,15.2104,15.2214,24700.0
2005-08-09 11:40:00,27.75,27.75,27.74,27.74,31600.0,15.2214,15.2214,15.2159,15.2159,31600.0
2005-08-09 11:50:00,27.74,27.75,27.74,27.74,9800.0,15.2159,15.2214,15.2159,15.2159,9800.0
2005-08-09 12:00:00,27.75,27.75,27.74,27.75,19100.0,15.2214,15.2214,15.2159,15.2214,19100.0
2005-08-09 12:10:00,27.75,27.75,27.74,27.75,20300.0,15.2214,15.2214,15.2159,15.2214,20300.0
2005-08-09 12:20:00,27.75,27.75,27.74,27.75,11300.0,15.2214,15.2214,15.2159,15.2214,11300.0
2005-08-09 12:30:00,27.75,27.75,27.74,27.74,28600.0,15.2214,15.2214,15.2159,15.2159,28600.0
2005-08-09 12:40:00,27.75,27.76,27.74,27.75,147400.0,15.2214,15.2268,15.2159,15.2214,147400.0
2005-08-09 12:50:00,27.75,27.76,27.74,27.75,22600.0,15.2214,15.2268,15.2159,15.2214,22600.0
2005-08-09 13:00:00,27.75,27.75,27.72,27.73,16900.0,15.2214,15.2214,15.2049,15.2104,16900.0
2005-08-09 13:10:00,27.73,27.73,27.7,27.71,60700.0,15.2104,15.2104,15.1939,15.1994,60700.0
2005-08-09 13:20:00,27.71,27.73,27.71,27.73,58700.0,15.1994,15.2104,15.1994,15.2104,58700.0
2005-08-09 13:30:00,27.73,27.74,27.72,27.74,21100.0,15.2104,15.2159,15.2049,15.2159,21100.0
2005-08-09 13:40:00,27.74,27.75,27.72,27.74,35200.0,15.2159,15.2214,15.2049,15.2159,35200.0
2005-08-09 13:50:00,27.73,27.75,27.73,27.75,13800.0,15.2104,15.2214,15.2104,15.2214,13800.0
2005-08-09 14:00:00,27.75,27.75,27.71,27.74,117400.0,15.2214,15.2214,15.1994,15.2159,117400.0
2005-08-09 14:10:00,27.74,27.75,27.73,27.74,38200.0,15.2159,15.2214,15.2104,15.2159,38200.0
2005-08-09 14:20:00,27.75,27.75,27.71,27.74,33400.0,15.2214,15.2214,15.1994,15.2159,33400.0
2005-08-09 14:30:00,27.75,27.78,27.72,27.72,45000.0,15.2214,15.2378,15.2049,15.2049,45000.0
2005-08-09 14:40:00,27.72,27.73,27.69,27.69,64800.0,15.2049,15.2104,15.1884,15.1884,64800.0
2005-08-09 14:50:00,27.69,27.7,27.67,27.68,61900.0,15.1884,15.1939,15.1775,15.183,61900.0
2005-08-09 15:00:00,27.69,27.69,27.61,27.62,69100.0,15.1884,15.1884,15.1446,15.15,69100.0
2005-08-09 15:10:00,27.61,27.65,27.58,27.59,74800.0,15.1446,15.1665,15.1281,15.1336,74800.0
2005-08-09 15:20:00,27.58,27.6,27.57,27.59,73300.0,15.1281,15.1391,15.1226,15.1336,73300.0
2005-08-09 15:30:00,27.58,27.7,27.57,27.69,44900.0,15.1281,15.1939,15.1226,15.1884,44900.0
2005-08-09 15:40:00,27.69,27.71,27.69,27.7,77800.0,15.1884,15.1994,15.1884,15.1939,77800.0
2005-08-09 15:50:00,27.7,27.75,27.69,27.74,115800.0,15.1939,15.2214,15.1884,15.2159,115800.0
2005-08-10 09:30:00,27.95,28.0,27.92,27.98,71600.0,15.3311,15.3585,15.3146,15.3475,71600.0
2005-08-10 09:40:00,27.98,27.99,27.95,27.97,24100.0,15.3475,15.353,15.3311,15.342,24100.0
2005-08-10 09:50:00,27.97,27.98,27.9,27.98,34700.0,15.342,15.3475,15.3036,15.3475,34700.0
2005-08-10 10:00:00,27.98,27.98,27.95,27.97,19100.0,15.3475,15.3475,15.3311,15.342,19100.0
2005-08-10 10:10:00,27.97,28.0,27.9,27.91,33300.0,15.342,15.3585,15.3036,15.3091,33300.0
2005-08-10 10:20:00,27.91,27.98,27.9,27.98,22800.0,15.3091,15.3475,15.3036,15.3475,22800.0
2005-08-10 10:30:00,27.98,27.98,27.92,27.94,43000.0,15.3475,15.3475,15.3146,15.3256,43000.0
2005-08-10 10:40:00,27.94,27.95,27.87,27.88,68000.0,15.3256,15.3311,15.2872,15.2927,68000.0
2005-08-10 10:50:00,27.89,27.89,27.84,27.85,40000.0,15.2981,15.2981,15.2707,15.2762,40000.0
2005-08-10 11:00:00,27.85,27.85,27.79,27.8,52800.0,15.2762,15.2762,15.2433,15.2488,52800.0
2005-08-10 11:10:00,27.79,27.8,27.78,27.8,31800.0,15.2433,15.2488,15.2378,15.2488,31800.0
2005-08-10 11:20:00,27.8,27.8,27.78,27.79,17200.0,15.2488,15.2488,15.2378,15.2433,17200.0
2005-08-10 11:30:00,27.79,27.81,27.78,27.79,83100.0,15.2433,15.2543,15.2378,15.2433,83100.0
2005-08-10 11:40:00,27.79,27.79,27.77,27.78,11000.0,15.2433,15.2433,15.2323,15.2378,11000.0
2005-08-10 11:50:00,27.78,27.79,27.77,27.78,27800.0,15.2378,15.2433,15.2323,15.2378,27800.0
2005-08-10 12:00:00,27.78,27.8,27.74,27.76,67500.0,15.2378,15.2488,15.2159,15.2268,67500.0
2005-08-10 12:10:00,27.76,27.8,27.75,27.79,85900.0,15.2268,15.2488,15.2214,15.2433,85900.0
2005-08-10 12:20:00,27.78,27.79,27.75,27.77,141600.0,15.2378,15.2433,15.2214,15.2323,141600.0
2005-08-10 12:30:00,27.75,27.76,27.62,27.68,35200.0,15.2214,15.2268,15.15,15.183,35200.0
2005-08-10 12:40:00,27.68,27.68,27.61,27.65,28400.0,15.183,15.183,15.1446,15.1665,28400.0
2005-08-10 12:50:00,27.65,27.65,27.58,27.59,48800.0,15.1665,15.1665,15.1281,15.1336,48800.0
2005-08-10 13:00:00,27.6,27.63,27.58,27.61,23500.0,15.1391,15.1555,15.1281,15.1446,23500.0
2005-08-10 13:10:00,27.6,27.62,27.59,27.6,54800.0,15.1391,15.15,15.1336,15.1391,54800.0
2005-08-10 13:20:00,27.61,27.62,27.59,27.6,32200.0,15.1446,15.15,15.1336,15.1391,32200.0
2005-08-10 13:30:00,27.6,27.6,27.58,27.58,54200.0,15.1391,15.1391,15.1281,15.1281,54200.0
2005-08-10 13:40:00,27.58,27.59,27.54,27.57,40600.0,15.1281,15.1336,15.1062,15.1226,40600.0
2005-08-10 13:50:00,27.56,27.56,27.5,27.53,68700.0,15.1171,15.1171,15.0842,15.1007,68700.0
2005-08-10 14:00:00,27.53,27.69,27.52,27.52,189000.0,15.1007,15.1884,15.0952,15.0952,189000.0
2005-08-10 14:10:00,27.52,27.54,27.5,27.54,62900.0,15.0952,15.1062,15.0842,15.1062,62900.0
2005-08-10 14:20:00,27.54,27.55,27.52,27.53,51100.0,15.1062,15.1116,15.0952,15.1007,51100.0
2005-08-10 14:30:00,27.53,27.54,27.52,27.53,27700.0,15.1007,15.1062,15.0952,15.1007,27700.0
2005-08-10 14:40:00,27.54,27.55,27.51,27.52,62300.0,15.1062,15.1116,15.0897,15.0952,62300.0
2005-08-10 14:50:00,27.51,27.52,27.49,27.5,31800.0,15.0897,15.0952,15.0787,15.0842,31800.0
2005-08-10 15:00:00,27.51,27.51,27.4,27.46,51700.0,15.0897,15.0897,15.0294,15.0623,51700.0
2005-08-10 15:10:00,27.46,27.47,27.4,27.42,42500.0,15.0623,15.0678,15.0294,15.0403,42500.0
2005-08-10 15:20:00,27.41,27.42,27.36,27.39,79900.0,15.0349,15.0403,15.0074,15.0239,79900.0
2005-08-10 15:30:00,27.4,27.47,27.39,27.46,112300.0,15.0294,15.0678,15.0239,15.0623,112300.0
2005-08-10 15:40:00,27.47,27.49,27.45,27.48,109300.0,15.0678,15.0787,15.0568,15.0733,109300.0
2005-08-10 15:50:00,27.47,27.48,27.41,27.45,93600.0,15.0678,15.0733,15.0349,15.0568,93600.0
2005-08-11 09:30:00,27.2,27.21,27.02,27.2,220500.0,14.9197,14.9252,14.8209,14.9197,220500.0
2005-08-11 09:40:00,27.2,27.35,27.2,27.3,97600.0,14.9197,15.0019,14.9197,14.9745,97600.0
2005-08-11 09:50:00,27.3,27.41,27.3,27.41,51200.0,14.9745,15.0349,14.9745,15.0349,51200.0
2005-08-11 10:00:00,27.4,27.42,27.28,27.28,93500.0,15.0294,15.0403,14.9635,14.9635,93500.0
2005-08-11 10:10:00,27.29,27.33,27.25,27.33,45200.0,14.969,14.991,14.9471,14.991,45200.0
2005-08-11 10:20:00,27.31,27.39,27.28,27.37,102200.0,14.98,15.0239,14.9635,15.0129,102200.0
2005-08-11 10:30:00,27.38,27.38,27.31,27.32,100700.0,15.0184,15.0184,14.98,14.9855,100700.0
2005-08-11 10:40:00,27.31,27.32,27.29,27.3,86000.0,14.98,14.9855,14.969,14.9745,86000.0
2005-08-11 10:50:00,27.28,27.3,27.28,27.29,51200.0,14.9635,14.9745,14.9635,14.969,51200.0
2005-08-11 11:00:00,27.29,27.33,27.29,27.31,111300.0,14.969,14.991,14.969,14.98,111300.0
2005-08-11 11:10:00,27.31,27.31,27.26,27.29,75000.0,14.98,14.98,14.9526,14.969,75000.0
2005-08-11 11:20:00,27.29,27.34,27.29,27.3,86500.0,14.969,14.9965,14.969,14.9745,86500.0
2005-08-11 11:30:00,27.31,27.34,27.29,27.29,64600.0,14.98,14.9965,14.969,14.969,64600.0
2005-08-11 11:40:00,27.29,27.32,27.29,27.32,101300.0,14.969,14.9855,14.969,14.9855,101300.0
2005-08-11 11:50:00,27.32,27.36,27.31,27.32,44500.0,14.9855,15.0074,14.98,14.9855,44500.0
2005-08-11 12:00:00,27.32,27.33,27.29,27.32,175000.0,14.9855,14.991,14.969,14.9855,175000.0
2005-08-11 12:10:00,27.33,27.37,27.32,27.34,74600.0,14.991,15.0129,14.9855,14.9965,74600.0
2005-08-11 12:20:00,27.35,27.38,27.33,27.33,114800.0,15.0019,15.0184,14.991,14.991,114800.0
2005-08-11 12:30:00,27.33,27.4,27.33,27.39,61200.0,14.991,15.0294,14.991,15.0239,61200.0
2005-08-11 12:40:00,27.38,27.42,27.38,27.4,99200.0,15.0184,15.0403,15.0184,15.0294,99200.0
2005-08-11 12:50:00,27.39,27.4,27.39,27.4,23300.0,15.0239,15.0294,15.0239,15.0294,23300.0
2005-08-11 13:00:00,27.4,27.44,27.4,27.41,318600.0,15.0294,15.0513,15.0294,15.0349,318600.0
2005-08-11 13:10:00,27.41,27.45,27.39,27.45,36400.0,15.0349,15.0568,15.0239,15.0568,36400.0
2005-08-11 13:20:00,27.45,27.45,27.43,27.43,23800.0,15.0568,15.0568,15.0458,15.0458,23800.0
2005-08-11 13:30:00,27.43,27.43,27.39,27.4,29100.0,15.0458,15.0458,15.0239,15.0294,29100.0
2005-08-11 13:40:00,27.4,27.4,27.36,27.38,26000.0,15.0294,15.0294,15.0074,15.0184,26000.0
2005-08-11 13:50:00,27.37,27.39,27.36,27.38,13400.0,15.0129,15.0239,15.0074,15.0184,13400.0
2005-08-11 14:00:00,27.38,27.4,27.36,27.4,43300.0,15.0184,15.0294,15.0074,15.0294,43300.0
2005-08-11 14:10:00,27.39,27.4,27.35,27.36,34200.0,15.0239,15.0294,15.0019,15.0074,34200.0
2005-08-11 14:20:00,27.37,27.37,27.3,27.33,136700.0,15.0129,15.0129,14.9745,14.991,136700.0
2005-08-11 14:30:00,27.34,27.42,27.34,27.39,36900.0,14.9965,15.0403,14.9965,15.0239,36900.0
2005-08-11 14:40:00,27.39,27.4,27.3,27.35,202300.0,15.0239,15.0294,14.9745,15.0019,202300.0
2005-08-11 14:50:00,27.35,27.37,27.33,27.35,40900.0,15.0019,15.0129,14.991,15.0019,40900.0
2005-08-11 15:00:00,27.36,27.37,27.32,27.34,53900.0,15.0074,15.0129,14.9855,14.9965,53900.0
2005-08-11 15:10:00,27.35,27.39,27.33,27.38,121900.0,15.0019,15.0239,14.991,15.0184,121900.0
2005-08-11 15:20:00,27.38,27.4,27.34,27.34,94000.0,15.0184,15.0294,14.9965,14.9965,94000.0
2005-08-11 15:30:00,27.34,27.35,27.32,27.32,107100.0,14.9965,15.0019,14.9855,14.9855,107100.0
2005-08-11 15:40:00,27.34,27.37,27.3,27.33,173600.0,14.9965,15.0129,14.9745,14.991,173600.0
2005-08-11 15:50:00,27.34,27.36,27.3,27.36,146700.0,14.9965,15.0074,14.9745,15.0074,146700.0
2005-08-12 09:30:00,27.3,27.35,27.28,27.32,113300.0,14.9745,15.0019,14.9635,14.9855,113300.0
2005-08-12 09:40:00,27.31,27.31,27.1,27.11,49200.0,14.98,14.98,14.8648,14.8703,49200.0
2005-08-12 09:50:00,27.11,27.2,27.1,27.19,78300.0,14.8703,14.9197,14.8648,14.9142,78300.0
2005-08-12 10:00:00,27.19,27.19,27.15,27.18,63100.0,14.9142,14.9142,14.8922,14.9087,63100.0
2005-08-12 10:10:00,27.18,27.24,27.15,27.22,166100.0,14.9087,14.9416,14.8922,14.9306,166100.0
2005-08-12 10:20:00,27.21,27.22,27.16,27.17,59000.0,14.9252,14.9306,14.8977,14.9032,59000.0
2005-08-12 10:30:00,27.16,27.2,27.14,27.15,369300.0,14.8977,14.9197,14.8868,14.8922,369300.0
2005-08-12 10:40:00,27.14,27.15,27.09,27.1,149400.0,14.8868,14.8922,14.8593,14.8648,149400.0
2005-08-12 10:50:00,27.09,27.09,27.06,27.08,126800.0,14.8593,14.8593,14.8429,14.8538,126800.0
2005-08-12 11:00:00,27.09,27.09,27.05,27.06,69300.0,14.8593,14.8593,14.8374,14.8429,69300.0
2005-08-12 11:10:00,27.06,27.06,27.03,27.05,93300.0,14.8429,14.8429,14.8264,14.8374,93300.0
2005-08-12 11:20:00,27.06,27.1,27.04,27.04,195500.0,14.8429,14.8648,14.8319,14.8319,195500.0
2005-08-12 11:30:00,27.03,27.05,27.02,27.03,33100.0,14.8264,14.8374,14.8209,14.8264,33100.0
2005-08-12 11:40:00,27.03,27.05,26.97,26.99,209100.0,14.8264,14.8374,14.7935,14.8045,209100.0
2005-08-12 11:50:00,26.99,27.05,26.97,27.05,66100.0,14.8045,14.8374,14.7935,14.8374,66100.0
2005-08-12 12:00:00,27.05,27.1,27.04,27.08,69300.0,14.8374,14.8648,14.8319,14.8538,69300.0
2005-08-12 12:10:00,27.09,27.12,27.09,27.09,75200.0,14.8593,14.8758,14.8593,14.8593,75200.0
2005-08-12 12:20:00,27.1,27.11,27.09,27.1,20800.0,14.8648,14.8703,14.8593,14.8648,20800.0
2005-08-12 12:30:00,27.1,27.11,27.06,27.07,51000.0,14.8648,14.8703,14.8429,14.8484,51000.0
2005-08-12 12:40:00,27.06,27.08,27.03,27.06,52000.0,14.8429,14.8538,14.8264,14.8429,52000.0
2005-08-12 12:50:00,27.07,27.1,27.04,27.1,33900.0,14.8484,14.8648,14.8319,14.8648,33900.0
2005-08-12 13:00:00,27.1,27.12,27.09,27.12,35100.0,14.8648,14.8758,14.8593,14.8758,35100.0
2005-08-12 13:10:00,27.12,27.18,27.12,27.17,50000.0,14.8758,14.9087,14.8758,14.9032,50000.0
2005-08-12 13:20:00,27.17,27.17,27.16,27.16,27100.0,14.9032,14.9032,14.8977,14.8977,27100.0
2005-08-12 13:30:00,27.16,27.17,27.12,27.13,37500.0,14.8977,14.9032,14.8758,14.8813,37500.0
2005-08-12 13:40:00,27.13,27.14,27.05,27.08,48100.0,14.8813,14.8868,14.8374,14.8538,48100.0
2005-08-12 13:50:00,27.08,27.08,27.05,27.05,42000.0,14.8538,14.8538,14.8374,14.8374,42000.0
2005-08-12 14:00:00,27.05,27.12,27.04,27.12,140500.0,14.8374,14.8758,14.8319,14.8758,140500.0
2005-08-12 14:10:00,27.12,27.13,27.1,27.13,16000.0,14.8758,14.8813,14.8648,14.8813,16000.0
2005-08-12 14:20:00,27.13,27.18,27.13,27.18,52100.0,14.8813,14.9087,14.8813,14.9087,52100.0
2005-08-12 14:30:00,27.18,27.19,27.16,27.17,27700.0,14.9087,14.9142,14.8977,14.9032,27700.0
2005-08-12 14:40:00,27.17,27.17,27.14,27.15,36800.0,14.9032,14.9032,14.8868,14.8922,36800.0
2005-08-12 14:50:00,27.15,27.19,27.14,27.18,42300.0,14.8922,14.9142,14.8868,14.9087,42300.0
2005-08-12 15:00:00,27.18,27.2,27.18,27.18,46100.0,14.9087,14.9197,14.9087,14.9087,46100.0
2005-08-12 15:10:00,27.19,27.26,27.18,27.25,56500.0,14.9142,14.9526,14.9087,14.9471,56500.0
2005-08-12 15:20:00,27.26,27.33,27.24,27.32,128400.0,14.9526,14.991,14.9416,14.9855,128400.0
2005-08-12 15:30:00,27.33,27.34,27.24,27.28,59100.0,14.991,14.9965,14.9416,14.9635,59100.0
2005-08-12 15:40:00,27.29,27.33,27.27,27.28,82600.0,14.969,14.991,14.9581,14.9635,82600.0
2005-08-12 15:50:00,27.27,27.27,27.21,27.23,183500.0,14.9581,14.9581,14.9252,14.9361,183500.0
2005-08-15 09:30:00,27.3,27.42,27.25,27.34,71100.0,14.9745,15.0403,14.9471,14.9965,71100.0
2005-08-15 09:40:00,27.34,27.36,27.29,27.31,52000.0,14.9965,15.0074,14.969,14.98,52000.0
2005-08-15 09:50:00,27.34,27.38,27.3,27.37,54200.0,14.9965,15.0184,14.9745,15.0129,54200.0
2005-08-15 10:00:00,27.36,27.36,27.29,27.31,28900.0,15.0074,15.0074,14.969,14.98,28900.0
2005-08-15 10:10:00,27.31,27.35,27.3,27.32,57800.0,14.98,15.0019,14.9745,14.9855,57800.0
2005-08-15 10:20:00,27.32,27.32,27.21,27.23,82700.0,14.9855,14.9855,14.9252,14.9361,82700.0
2005-08-15 10:30:00,27.22,27.26,27.22,27.26,32700.0,14.9306,14.9526,14.9306,14.9526,32700.0
2005-08-15 10:40:00,27.25,27.33,27.25,27.31,43400.0,14.9471,14.991,14.9471,14.98,43400.0
2005-08-15 10:50:00,27.31,27.41,27.31,27.41,52500.0,14.98,15.0349,14.98,15.0349,52500.0
2005-08-15 11:00:00,27.41,27.47,27.41,27.44,48100.0,15.0349,15.0678,15.0349,15.0513,48100.0
2005-08-15 11:10:00,27.44,27.49,27.42,27.48,111800.0,15.0513,15.0787,15.0403,15.0733,111800.0
2005-08-15 11:20:00,27.49,27.5,27.43,27.44,22100.0,15.0787,15.0842,15.0458,15.0513,22100.0
2005-08-15 11:30:00,27.44,27.46,27.42,27.43,23000.0,15.0513,15.0623,15.0403,15.0458,23000.0
2005-08-15 11:40:00,27.42,27.44,27.4,27.41,11000.0,15.0403,15.0513,15.0294,15.0349,11000.0
2005-08-15 11:50:00,27.4,27.44,27.39,27.41,21200.0,15.0294,15.0513,15.0239,15.0349,21200.0
2005-08-15 12:00:00,27.41,27.41,27.37,27.41,24400.0,15.0349,15.0349,15.0129,15.0349,24400.0
2005-08-15 12:10:00,27.41,27.44,27.39,27.41,18300.0,15.0349,15.0513,15.0239,15.0349,18300.0
2005-08-15 12:20:00,27.41,27.43,27.4,27.43,21500.0,15.0349,15.0458,15.0294,15.0458,21500.0
2005-08-15 12:30:00,27.42,27.48,27.4,27.41,66200.0,15.0403,15.0733,15.0294,15.0349,66200.0
2005-08-15 12:40:00,27.42,27.58,27.41,27.53,28300.0,15.0403,15.1281,15.0349,15.1007,28300.0
2005-08-15 12:50:00,27.53,27.55,27.48,27.49,81500.0,15.1007,15.1116,15.0733,15.0787,81500.0
2005-08-15 13:00:00,27.49,27.53,27.48,27.49,81000.0,15.0787,15.1007,15.0733,15.0787,81000.0
2005-08-15 13:10:00,27.48,27.54,27.47,27.53,108300.0,15.0733,15.1062,15.0678,15.1007,108300.0
2005-08-15 13:20:00,27.53,27.63,27.52,27.61,44500.0,15.1007,15.1555,15.0952,15.1446,44500.0
2005-08-15 13:30:00,27.61,27.64,27.6,27.6,145800.0,15.1446,15.161,15.1391,15.1391,145800.0
2005-08-15 13:40:00,27.6,27.67,27.59,27.66,35800.0,15.1391,15.1775,15.1336,15.172,35800.0
2005-08-15 13:50:00,27.66,27.71,27.65,27.69,51100.0,15.172,15.1994,15.1665,15.1884,51100.0
2005-08-15 14:00:00,27.69,27.73,27.65,27.72,36200.0,15.1884,15.2104,15.1665,15.2049,36200.0
2005-08-15 14:10:00,27.71,27.71,27.6,27.6,68500.0,15.1994,15.1994,15.1391,15.1391,68500.0
2005-08-15 14:20:00,27.6,27.65,27.58,27.6,96200.0,15.1391,15.1665,15.1281,15.1391,96200.0
2005-08-15 14:30:00,27.6,27.62,27.6,27.61,24800.0,15.1391,15.15,15.1391,15.1446,24800.0
2005-08-15 14:40:00,27.61,27.63,27.6,27.62,36700.0,15.1446,15.1555,15.1391,15.15,36700.0
2005-08-15 14:50:00,27.63,27.67,27.62,27.66,20200.0,15.1555,15.1775,15.15,15.172,20200.0
2005-08-15 15:00:00,27.66,27.68,27.64,27.67,81300.0,15.172,15.183,15.161,15.1775,81300.0
2005-08-15 15:10:00,27.66,27.72,27.66,27.71,84400.0,15.172,15.2049,15.172,15.1994,84400.0
2005-08-15 15:20:00,27.72,27.73,27.68,27.68,59300.0,15.2049,15.2104,15.183,15.183,59300.0
2005-08-15 15:30:00,27.68,27.7,27.65,27.69,138900.0,15.183,15.1939,15.1665,15.1884,138900.0
2005-08-15 15:40:00,27.69,27.7,27.67,27.67,429600.0,15.1884,15.1939,15.1775,15.1775,429600.0
2005-08-15 15:50:00,27.67,27.69,27.65,27.67,235400.0,15.1775,15.1884,15.1665,15.1775,235400.0
2005-08-16 09:30:00,27.7,27.7,27.55,27.58,69700.0,15.1939,15.1939,15.1116,15.1281,69700.0
2005-08-16 09:40:00,27.57,27.64,27.51,27.54,47500.0,15.1226,15.161,15.0897,15.1062,47500.0
2005-08-16 09:50:00,27.51,27.62,27.47,27.62,58900.0,15.0897,15.15,15.0678,15.15,58900.0
2005-08-16 10:00:00,27.62,27.63,27.57,27.59,82100.0,15.15,15.1555,15.1226,15.1336,82100.0
2005-08-16 10:10:00,27.58,27.62,27.58,27.6,88600.0,15.1281,15.15,15.1281,15.1391,88600.0
2005-08-16 10:20:00,27.6,27.63,27.59,27.6,34600.0,15.1391,15.1555,15.1336,15.1391,34600.0
2005-08-16 10:30:00,27.59,27.62,27.59,27.61,27700.0,15.1336,15.15,15.1336,15.1446,27700.0
2005-08-16 10:40:00,27.6,27.6,27.47,27.47,55100.0,15.1391,15.1391,15.0678,15.0678,55100.0
2005-08-16 10:50:00,27.47,27.49,27.37,27.42,114700.0,15.0678,15.0787,15.0129,15.0403,114700.0
2005-08-16 11:00:00,27.42,27.48,27.39,27.48,87100.0,15.0403,15.0733,15.0239,15.0733,87100.0
2005-08-16 11:10:00,27.48,27.57,27.47,27.55,96400.0,15.0733,15.1226,15.0678,15.1116,96400.0
2005-08-16 11:20:00,27.54,27.6,27.53,27.59,102300.0,15.1062,15.1391,15.1007,15.1336,102300.0
2005-08-16 11:30:00,27.59,27.64,27.59,27.64,38900.0,15.1336,15.161,15.1336,15.161,38900.0
2005-08-16 11:40:00,27.63,27.65,27.6,27.6,25600.0,15.1555,15.1665,15.1391,15.1391,25600.0
2005-08-16 11:50:00,27.6,27.66,27.6,27.65,39700.0,15.1391,15.172,15.1391,15.1665,39700.0
2005-08-16 12:00:00,27.64,27.64,27.56,27.56,20400.0,15.161,15.161,15.1171,15.1171,20400.0
2005-08-16 12:10:00,27.57,27.58,27.56,27.56,13300.0,15.1226,15.1281,15.1171,15.1171,13300.0
2005-08-16 12:20:00,27.56,27.57,27.55,27.57,26800.0,15.1171,15.1226,15.1116,15.1226,26800.0
2005-08-16 12:30:00,27.57,27.59,27.56,27.56,13100.0,15.1226,15.1336,15.1171,15.1171,13100.0
2005-08-16 12:40:00,27.56,27.6,27.56,27.6,35000.0,15.1171,15.1391,15.1171,15.1391,35000.0
2005-08-16 12:50:00,27.6,27.61,27.58,27.6,75400.0,15.1391,15.1446,15.1281,15.1391,75400.0
2005-08-16 13:00:00,27.6,27.66,27.6,27.66,32600.0,15.1391,15.172,15.1391,15.172,32600.0
2005-08-16 13:10:00,27.65,27.69,27.64,27.67,95800.0,15.1665,15.1884,15.161,15.1775,95800.0
2005-08-16 13:20:00,27.67,27.71,27.67,27.71,166900.0,15.1775,15.1994,15.1775,15.1994,166900.0
2005-08-16 13:30:00,27.7,27.7,27.65,27.65,21600.0,15.1939,15.1939,15.1665,15.1665,21600.0
2005-08-16 13:40:00,27.65,27.7,27.65,27.69,43700.0,15.1665,15.1939,15.1665,15.1884,43700.0
2005-08-16 13:50:00,27.7,27.7,27.66,27.66,14400.0,15.1939,15.1939,15.172,15.172,14400.0
2005-08-16 14:00:00,27.66,27.67,27.63,27.64,35600.0,15.172,15.1775,15.1555,15.161,35600.0
2005-08-16 14:10:00,27.65,27.67,27.61,27.61,90700.0,15.1665,15.1775,15.1446,15.1446,90700.0
2005-08-16 14:20:00,27.61,27.62,27.58,27.59,81300.0,15.1446,15.15,15.1281,15.1336,81300.0
2005-08-16 14:30:00,27.6,27.65,27.6,27.64,54100.0,15.1391,15.1665,15.1391,15.161,54100.0
2005-08-16 14:40:00,27.64,27.66,27.63,27.64,30500.0,15.161,15.172,15.1555,15.161,30500.0
2005-08-16 14:50:00,27.63,27.64,27.58,27.61,24100.0,15.1555,15.161,15.1281,15.1446,24100.0
2005-08-16 15:00:00,27.6,27.62,27.58,27.6,28800.0,15.1391,15.15,15.1281,15.1391,28800.0
2005-08-16 15:10:00,27.6,27.6,27.53,27.54,31100.0,15.1391,15.1391,15.1007,15.1062,31100.0
2005-08-16 15:20:00,27.55,27.55,27.47,27.49,45500.0,15.1116,15.1116,15.0678,15.0787,45500.0
2005-08-16 15:30:00,27.5,27.5,27.47,27.48,52600.0,15.0842,15.0842,15.0678,15.0733,52600.0
2005-08-16 15:40:00,27.49,27.52,27.49,27.51,103100.0,15.0787,15.0952,15.0787,15.0897,103100.0
2005-08-16 15:50:00,27.52,27.52,27.45,27.46,94800.0,15.0952,15.0952,15.0568,15.0623,94800.0
2005-08-17 09:30:00,27.55,27.65,27.45,27.45,53400.0,15.1116,15.1665,15.0568,15.0568,53400.0
2005-08-17 09:40:00,27.45,27.47,27.42,27.47,47600.0,15.0568,15.0678,15.0403,15.0678,47600.0
2005-08-17 09:50:00,27.47,27.56,27.46,27.5,48000.0,15.0678,15.1171,15.0623,15.0842,48000.0
2005-08-17 10:00:00,27.51,27.51,27.47,27.48,38000.0,15.0897,15.0897,15.0678,15.0733,38000.0
2005-08-17 10:10:00,27.48,27.51,27.45,27.51,41200.0,15.0733,15.0897,15.0568,15.0897,41200.0
2005-08-17 10:20:00,27.5,27.53,27.48,27.51,98000.0,15.0842,15.1007,15.0733,15.0897,98000.0
2005-08-17 10:30:00,27.51,27.56,27.49,27.51,47800.0,15.0897,15.1171,15.0787,15.0897,47800.0
2005-08-17 10:40:00,27.51,27.57,27.5,27.54,28700.0,15.0897,15.1226,15.0842,15.1062,28700.0
2005-08-17 10:50:00,27.54,27.54,27.5,27.51,31300.0,15.1062,15.1062,15.0842,15.0897,31300.0
2005-08-17 11:00:00,27.5,27.6,27.5,27.57,25700.0,15.0842,15.1391,15.0842,15.1226,25700.0
2005-08-17 11:10:00,27.57,27.6,27.55,27.56,58100.0,15.1226,15.1391,15.1116,15.1171,58100.0
2005-08-17 11:20:00,27.57,27.58,27.55,27.56,21900.0,15.1226,15.1281,15.1116,15.1171,21900.0
2005-08-17 11:30:00,27.55,27.61,27.55,27.57,48000.0,15.1116,15.1446,15.1116,15.1226,48000.0
2005-08-17 11:40:00,27.56,27.57,27.54,27.54,14500.0,15.1171,15.1226,15.1062,15.1062,14500.0
2005-08-17 11:50:00,27.54,27.54,27.5,27.5,45900.0,15.1062,15.1062,15.0842,15.0842,45900.0
2005-08-17 12:00:00,27.5,27.51,27.47,27.47,9800.0,15.0842,15.0897,15.0678,15.0678,9800.0
2005-08-17 12:10:00,27.47,27.5,27.46,27.49,20600.0,15.0678,15.0842,15.0623,15.0787,20600.0
2005-08-17 12:20:00,27.5,27.52,27.48,27.5,44000.0,15.0842,15.0952,15.0733,15.0842,44000.0
2005-08-17 12:30:00,27.5,27.53,27.48,27.52,81300.0,15.0842,15.1007,15.0733,15.0952,81300.0
2005-08-17 12:40:00,27.52,27.53,27.5,27.5,59100.0,15.0952,15.1007,15.0842,15.0842,59100.0
2005-08-17 12:50:00,27.51,27.52,27.5,27.5,36600.0,15.0897,15.0952,15.0842,15.0842,36600.0
2005-08-17 13:00:00,27.5,27.52,27.5,27.51,28300.0,15.0842,15.0952,15.0842,15.0897,28300.0
2005-08-17 13:10:00,27.5,27.51,27.5,27.51,23100.0,15.0842,15.0897,15.0842,15.0897,23100.0
2005-08-17 13:20:00,27.51,27.63,27.51,27.62,75500.0,15.0897,15.1555,15.0897,15.15,75500.0
2005-08-17 13:30:00,27.61,27.63,27.61,27.61,16600.0,15.1446,15.1555,15.1446,15.1446,16600.0
2005-08-17 13:40:00,27.61,27.63,27.6,27.61,29300.0,15.1446,15.1555,15.1391,15.1446,29300.0
2005-08-17 13:50:00,27.63,27.63,27.61,27.62,8400.0,15.1555,15.1555,15.1446,15.15,8400.0
2005-08-17 14:00:00,27.62,27.62,27.6,27.6,34700.0,15.15,15.15,15.1391,15.1391,34700.0
2005-08-17 14:10:00,27.6,27.61,27.6,27.61,25100.0,15.1391,15.1446,15.1391,15.1446,25100.0
2005-08-17 14:20:00,27.61,27.63,27.6,27.62,25900.0,15.1446,15.1555,15.1391,15.15,25900.0
2005-08-17 14:30:00,27.62,27.63,27.6,27.62,17000.0,15.15,15.1555,15.1391,15.15,17000.0
2005-08-17 14:40:00,27.61,27.62,27.57,27.6,81500.0,15.1446,15.15,15.1226,15.1391,81500.0
2005-08-17 14:50:00,27.6,27.61,27.56,27.57,58000.0,15.1391,15.1446,15.1171,15.1226,58000.0
2005-08-17 15:00:00,27.58,27.6,27.54,27.58,30100.0,15.1281,15.1391,15.1062,15.1281,30100.0
2005-08-17 15:10:00,27.57,27.62,27.55,27.62,26500.0,15.1226,15.15,15.1116,15.15,26500.0
2005-08-17 15:20:00,27.61,27.62,27.55,27.55,46800.0,15.1446,15.15,15.1116,15.1116,46800.0
2005-08-17 15:30:00,27.56,27.56,27.52,27.55,90000.0,15.1171,15.1171,15.0952,15.1116,90000.0
2005-08-17 15:40:00,27.56,27.58,27.54,27.56,33300.0,15.1171,15.1281,15.1062,15.1171,33300.0
2005-08-17 15:50:00,27.57,27.61,27.53,27.53,52000.0,15.1226,15.1446,15.1007,15.1007,52000.0
2005-08-18 09:30:00,27.6,27.64,27.56,27.58,56300.0,15.1391,15.161,15.1171,15.1281,56300.0
2005-08-18 09:40:00,27.58,27.72,27.58,27.67,102300.0,15.1281,15.2049,15.1281,15.1775,102300.0
2005-08-18 09:50:00,27.67,27.71,27.64,27.71,60400.0,15.1775,15.1994,15.161,15.1994,60400.0
2005-08-18 10:00:00,27.71,27.74,27.7,27.7,66800.0,15.1994,15.2159,15.1939,15.1939,66800.0
2005-08-18 10:10:00,27.7,27.71,27.66,27.68,320200.0,15.1939,15.1994,15.172,15.183,320200.0
2005-08-18 10:20:00,27.67,27.69,27.66,27.67,53300.0,15.1775,15.1884,15.172,15.1775,53300.0
2005-08-18 10:30:00,27.67,27.69,27.65,27.65,52700.0,15.1775,15.1884,15.1665,15.1665,52700.0
2005-08-18 10:40:00,27.65,27.68,27.65,27.67,128500.0,15.1665,15.183,15.1665,15.1775,128500.0
2005-08-18 10:50:00,27.67,27.67,27.63,27.64,24600.0,15.1775,15.1775,15.1555,15.161,24600.0
2005-08-18 11:00:00,27.65,27.65,27.61,27.61,34600.0,15.1665,15.1665,15.1446,15.1446,34600.0
2005-08-18 11:10:00,27.61,27.61,27.57,27.6,30400.0,15.1446,15.1446,15.1226,15.1391,30400.0
2005-08-18 11:20:00,27.59,27.61,27.54,27.6,52200.0,15.1336,15.1446,15.1062,15.1391,52200.0
2005-08-18 11:30:00,27.6,27.63,27.59,27.6,295000.0,15.1391,15.1555,15.1336,15.1391,295000.0
2005-08-18 11:40:00,27.62,27.63,27.6,27.6,42800.0,15.15,15.1555,15.1391,15.1391,42800.0
2005-08-18 11:50:00,27.59,27.61,27.56,27.57,56000.0,15.1336,15.1446,15.1171,15.1226,56000.0
2005-08-18 12:00:00,27.57,27.58,27.52,27.56,39600.0,15.1226,15.1281,15.0952,15.1171,39600.0
2005-08-18 12:10:00,27.56,27.58,27.55,27.57,34300.0,15.1171,15.1281,15.1116,15.1226,34300.0
2005-08-18 12:20:00,27.56,27.57,27.48,27.5,149300.0,15.1171,15.1226,15.0733,15.0842,149300.0
2005-08-18 12:30:00,27.48,27.55,27.48,27.54,72400.0,15.0733,15.1116,15.0733,15.1062,72400.0
2005-08-18 12:40:00,27.53,27.54,27.49,27.5,50700.0,15.1007,15.1062,15.0787,15.0842,50700.0
2005-08-18 12:50:00,27.5,27.52,27.49,27.52,22600.0,15.0842,15.0952,15.0787,15.0952,22600.0
2005-08-18 13:00:00,27.52,27.53,27.48,27.49,34100.0,15.0952,15.1007,15.0733,15.0787,34100.0
2005-08-18 13:10:00,27.49,27.52,27.47,27.52,25600.0,15.0787,15.0952,15.0678,15.0952,25600.0
2005-08-18 13:20:00,27.5,27.59,27.5,27.59,48000.0,15.0842,15.1336,15.0842,15.1336,48000.0
2005-08-18 13:30:00,27.6,27.6,27.56,27.57,35700.0,15.1391,15.1391,15.1171,15.1226,35700.0
2005-08-18 13:40:00,27.58,27.6,27.56,27.58,13400.0,15.1281,15.1391,15.1171,15.1281,13400.0
2005-08-18 13:50:00,27.58,27.6,27.56,27.59,39000.0,15.1281,15.1391,15.1171,15.1336,39000.0
2005-08-18 14:00:00,27.58,27.59,27.55,27.56,27600.0,15.1281,15.1336,15.1116,15.1171,27600.0
2005-08-18 14:10:00,27.55,27.57,27.52,27.53,46500.0,15.1116,15.1226,15.0952,15.1007,46500.0
2005-08-18 14:20:00,27.53,27.53,27.45,27.45,38800.0,15.1007,15.1007,15.0568,15.0568,38800.0
2005-08-18 14:30:00,27.45,27.53,27.43,27.47,54500.0,15.0568,15.1007,15.0458,15.0678,54500.0
2005-08-18 14:40:00,27.48,27.52,27.47,27.51,43500.0,15.0733,15.0952,15.0678,15.0897,43500.0
2005-08-18 14:50:00,27.51,27.53,27.5,27.53,27200.0,15.0897,15.1007,15.0842,15.1007,27200.0
2005-08-18 15:00:00,27.53,27.55,27.51,27.55,44900.0,15.1007,15.1116,15.0897,15.1116,44900.0
2005-08-18 15:10:00,27.55,27.57,27.53,27.55,115900.0,15.1116,15.1226,15.1007,15.1116,115900.0
2005-08-18 15:20:00,27.54,27.59,27.52,27.59,63600.0,15.1062,15.1336,15.0952,15.1336,63600.0
2005-08-18 15:30:00,27.59,27.6,27.55,27.6,120900.0,15.1336,15.1391,15.1116,15.1391,120900.0
2005-08-18 15:40:00,27.6,27.62,27.59,27.6,97200.0,15.1391,15.15,15.1336,15.1391,97200.0
2005-08-18 15:50:00,27.6,27.61,27.53,27.55,93500.0,15.1391,15.1446,15.1007,15.1116,93500.0
2005-08-19 09:30:00,27.65,27.68,27.6,27.65,135900.0,15.1665,15.183,15.1391,15.1665,135900.0
2005-08-19 09:40:00,27.63,27.69,27.6,27.68,34800.0,15.1555,15.1884,15.1391,15.183,34800.0
2005-08-19 09:50:00,27.68,27.72,27.67,27.7,264900.0,15.183,15.2049,15.1775,15.1939,264900.0
2005-08-19 10:00:00,27.71,27.74,27.69,27.72,129100.0,15.1994,15.2159,15.1884,15.2049,129100.0
2005-08-19 10:10:00,27.71,27.75,27.71,27.74,88000.0,15.1994,15.2214,15.1994,15.2159,88000.0
2005-08-19 10:20:00,27.74,27.75,27.71,27.71,37900.0,15.2159,15.2214,15.1994,15.1994,37900.0
2005-08-19 10:30:00,27.71,27.76,27.71,27.74,169100.0,15.1994,15.2268,15.1994,15.2159,169100.0
2005-08-19 10:40:00,27.74,27.76,27.73,27.74,96500.0,15.2159,15.2268,15.2104,15.2159,96500.0
2005-08-19 10:50:00,27.74,27.75,27.7,27.71,28300.0,15.2159,15.2214,15.1939,15.1994,28300.0
2005-08-19 11:00:00,27.7,27.77,27.7,27.75,150700.0,15.1939,15.2323,15.1939,15.2214,150700.0
2005-08-19 11:10:00,27.75,27.75,27.72,27.73,33300.0,15.2214,15.2214,15.2049,15.2104,33300.0
2005-08-19 11:20:00,27.72,27.74,27.7,27.71,42800.0,15.2049,15.2159,15.1939,15.1994,42800.0
2005-08-19 11:30:00,27.7,27.72,27.7,27.72,31500.0,15.1939,15.2049,15.1939,15.2049,31500.0
2005-08-19 11:40:00,27.71,27.76,27.71,27.76,375100.0,15.1994,15.2268,15.1994,15.2268,375100.0
2005-08-19 11:50:00,27.74,27.75,27.7,27.71,48900.0,15.2159,15.2214,15.1939,15.1994,48900.0
2005-08-19 12:00:00,27.71,27.72,27.69,27.72,30900.0,15.1994,15.2049,15.1884,15.2049,30900.0
2005-08-19 12:10:00,27.71,27.75,27.71,27.73,11600.0,15.1994,15.2214,15.1994,15.2104,11600.0
2005-08-19 12:20:00,27.73,27.75,27.7,27.72,127900.0,15.2104,15.2214,15.1939,15.2049,127900.0
2005-08-19 12:30:00,27.72,27.72,27.66,27.66,11100.0,15.2049,15.2049,15.172,15.172,11100.0
2005-08-19 12:40:00,27.66,27.69,27.66,27.69,8900.0,15.172,15.1884,15.172,15.1884,8900.0
2005-08-19 12:50:00,27.68,27.7,27.68,27.69,9600.0,15.183,15.1939,15.183,15.1884,9600.0
2005-08-19 13:00:00,27.69,27.7,27.67,27.7,31400.0,15.1884,15.1939,15.1775,15.1939,31400.0
2005-08-19 13:10:00,27.71,27.71,27.66,27.67,33800.0,15.1994,15.1994,15.172,15.1775,33800.0
2005-08-19 13:20:00,27.66,27.72,27.66,27.7,53500.0,15.172,15.2049,15.172,15.1939,53500.0
2005-08-19 13:30:00,27.7,27.7,27.67,27.67,44600.0,15.1939,15.1939,15.1775,15.1775,44600.0
2005-08-19 13:40:00,27.67,27.7,27.66,27.7,11700.0,15.1775,15.1939,15.172,15.1939,11700.0
2005-08-19 13:50:00,27.7,27.72,27.69,27.69,22400.0,15.1939,15.2049,15.1884,15.1884,22400.0
2005-08-19 14:00:00,27.69,27.73,27.69,27.73,21600.0,15.1884,15.2104,15.1884,15.2104,21600.0
2005-08-19 14:10:00,27.72,27.73,27.7,27.7,31500.0,15.2049,15.2104,15.1939,15.1939,31500.0
2005-08-19 14:20:00,27.71,27.72,27.7,27.71,9400.0,15.1994,15.2049,15.1939,15.1994,9400.0
2005-08-19 14:30:00,27.71,27.71,27.65,27.65,61400.0,15.1994,15.1994,15.1665,15.1665,61400.0
2005-08-19 14:40:00,27.67,27.69,27.65,27.68,113700.0,15.1775,15.1884,15.1665,15.183,113700.0
2005-08-19 14:50:00,27.68,27.72,27.68,27.71,39100.0,15.183,15.2049,15.183,15.1994,39100.0
2005-08-19 15:00:00,27.71,27.71,27.7,27.7,267400.0,15.1994,15.1994,15.1939,15.1939,267400.0
2005-08-19 15:10:00,27.7,27.71,27.7,27.7,28200.0,15.1939,15.1994,15.1939,15.1939,28200.0
2005-08-19 15:20:00,27.71,27.71,27.7,27.71,18100.0,15.1994,15.1994,15.1939,15.1994,18100.0
2005-08-19 15:30:00,27.7,27.72,27.7,27.71,20200.0,15.1939,15.2049,15.1939,15.1994,20200.0
2005-08-19 15:40:00,27.71,27.76,27.71,27.74,68500.0,15.1994,15.2268,15.1994,15.2159,68500.0
2005-08-19 15:50:00,27.73,27.76,27.72,27.73,47200.0,15.2104,15.2268,15.2049,15.2104,47200.0
2005-08-22 09:30:00,27.85,27.88,27.8,27.8,62500.0,15.2762,15.2927,15.2488,15.2488,62500.0
2005-08-22 09:40:00,27.81,27.92,27.72,27.92,54400.0,15.2543,15.3146,15.2049,15.3146,54400.0
2005-08-22 09:50:00,27.93,27.99,27.88,27.9,82200.0,15.3201,15.353,15.2927,15.3036,82200.0
2005-08-22 10:00:00,27.89,27.95,27.89,27.91,55100.0,15.2981,15.3311,15.2981,15.3091,55100.0
2005-08-22 10:10:00,27.91,27.93,27.89,27.9,339100.0,15.3091,15.3201,15.2981,15.3036,339100.0
2005-08-22 10:20:00,27.9,27.92,27.89,27.91,47000.0,15.3036,15.3146,15.2981,15.3091,47000.0
2005-08-22 10:30:00,27.91,27.92,27.88,27.91,33900.0,15.3091,15.3146,15.2927,15.3091,33900.0
2005-08-22 10:40:00,27.91,27.93,27.87,27.87,40400.0,15.3091,15.3201,15.2872,15.2872,40400.0
2005-08-22 10:50:00,27.86,27.88,27.84,27.87,25000.0,15.2817,15.2927,15.2707,15.2872,25000.0
2005-08-22 11:00:00,27.87,27.88,27.85,27.85,18500.0,15.2872,15.2927,15.2762,15.2762,18500.0
2005-08-22 11:10:00,27.85,27.86,27.82,27.84,37600.0,15.2762,15.2817,15.2597,15.2707,37600.0
2005-08-22 11:20:00,27.85,27.86,27.84,27.84,23200.0,15.2762,15.2817,15.2707,15.2707,23200.0
2005-08-22 11:30:00,27.85,27.87,27.85,27.86,13300.0,15.2762,15.2872,15.2762,15.2817,13300.0
2005-08-22 11:40:00,27.85,27.86,27.85,27.85,31500.0,15.2762,15.2817,15.2762,15.2762,31500.0
2005-08-22 11:50:00,27.87,27.87,27.75,27.76,34100.0,15.2872,15.2872,15.2214,15.2268,34100.0
2005-08-22 12:00:00,27.74,27.75,27.59,27.6,94600.0,15.2159,15.2214,15.1336,15.1391,94600.0
2005-08-22 12:10:00,27.61,27.66,27.61,27.65,65800.0,15.1446,15.172,15.1446,15.1665,65800.0
2005-08-22 12:20:00,27.66,27.67,27.6,27.67,39300.0,15.172,15.1775,15.1391,15.1775,39300.0
2005-08-22 12:30:00,27.67,27.68,27.65,27.67,48800.0,15.1775,15.183,15.1665,15.1775,48800.0
2005-08-22 12:40:00,27.68,27.68,27.61,27.61,37600.0,15.183,15.183,15.1446,15.1446,37600.0
2005-08-22 12:50:00,27.62,27.64,27.58,27.6,47200.0,15.15,15.161,15.1281,15.1391,47200.0
2005-08-22 13:00:00,27.6,27.61,27.58,27.61,76200.0,15.1391,15.1446,15.1281,15.1446,76200.0
2005-08-22 13:10:00,27.6,27.61,27.52,27.54,56700.0,15.1391,15.1446,15.0952,15.1062,56700.0
2005-08-22 13:20:00,27.55,27.62,27.55,27.62,27100.0,15.1116,15.15,15.1116,15.15,27100.0
2005-08-22 13:30:00,27.62,27.63,27.59,27.61,79200.0,15.15,15.1555,15.1336,15.1446,79200.0
2005-08-22 13:40:00,27.61,27.63,27.6,27.6,40600.0,15.1446,15.1555,15.1391,15.1391,40600.0
2005-08-22 13:50:00,27.6,27.71,27.59,27.68,34200.0,15.1391,15.1994,15.1336,15.183,34200.0
2005-08-22 14:00:00,27.68,27.68,27.61,27.62,10600.0,15.183,15.183,15.1446,15.15,10600.0
2005-08-22 14:10:00,27.62,27.65,27.6,27.62,26300.0,15.15,15.1665,15.1391,15.15,26300.0
2005-08-22 14:20:00,27.62,27.64,27.6,27.62,22500.0,15.15,15.161,15.1391,15.15,22500.0
2005-08-22 14:30:00,27.63,27.68,27.62,27.62,25700.0,15.1555,15.183,15.15,15.15,25700.0
2005-08-22 14:40:00,27.63,27.65,27.61,27.65,11000.0,15.1555,15.1665,15.1446,15.1665,11000.0
2005-08-22 14:50:00,27.64,27.66,27.62,27.63,75200.0,15.161,15.172,15.15,15.1555,75200.0
2005-08-22 15:00:00,27.63,27.67,27.6,27.66,18800.0,15.1555,15.1775,15.1391,15.172,18800.0
2005-08-22 15:10:00,27.66,27.66,27.61,27.65,114400.0,15.172,15.172,15.1446,15.1665,114400.0
2005-08-22 15:20:00,27.65,27.69,27.65,27.69,24400.0,15.1665,15.1884,15.1665,15.1884,24400.0
2005-08-22 15:30:00,27.69,27.77,27.69,27.74,57500.0,15.1884,15.2323,15.1884,15.2159,57500.0
2005-08-22 15:40:00,27.73,27.79,27.73,27.78,59700.0,15.2104,15.2433,15.2104,15.2378,59700.0
2005-08-22 15:50:00,27.78,27.81,27.74,27.81,70800.0,15.2378,15.2543,15.2159,15.2543,70800.0
2005-08-23 09:30:00,27.65,27.75,27.6,27.7,182000.0,15.1665,15.2214,15.1391,15.1939,182000.0
2005-08-23 09:40:00,27.69,27.7,27.66,27.68,103900.0,15.1884,15.1939,15.172,15.183,103900.0
2005-08-23 09:50:00,27.67,27.67,27.61,27.64,34300.0,15.1775,15.1775,15.1446,15.161,34300.0
2005-08-23 10:00:00,27.64,27.64,27.6,27.63,46800.0,15.161,15.161,15.1391,15.1555,46800.0
2005-08-23 10:10:00,27.63,27.63,27.56,27.56,46300.0,15.1555,15.1555,15.1171,15.1171,46300.0
2005-08-23 10:20:00,27.56,27.58,27.54,27.55,76700.0,15.1171,15.1281,15.1062,15.1116,76700.0
2005-08-23 10:30:00,27.56,27.59,27.53,27.58,43500.0,15.1171,15.1336,15.1007,15.1281,43500.0
2005-08-23 10:40:00,27.59,27.59,27.55,27.59,102200.0,15.1336,15.1336,15.1116,15.1336,102200.0
2005-08-23 10:50:00,27.59,27.59,27.55,27.56,27100.0,15.1336,15.1336,15.1116,15.1171,27100.0
2005-08-23 11:00:00,27.56,27.59,27.48,27.49,99000.0,15.1171,15.1336,15.0733,15.0787,99000.0
2005-08-23 11:10:00,27.49,27.51,27.49,27.5,20900.0,15.0787,15.0897,15.0787,15.0842,20900.0
2005-08-23 11:20:00,27.5,27.55,27.49,27.55,93600.0,15.0842,15.1116,15.0787,15.1116,93600.0
2005-08-23 11:30:00,27.55,27.55,27.49,27.5,42600.0,15.1116,15.1116,15.0787,15.0842,42600.0
2005-08-23 11:40:00,27.5,27.5,27.47,27.5,54300.0,15.0842,15.0842,15.0678,15.0842,54300.0
2005-08-23 11:50:00,27.5,27.5,27.47,27.49,47800.0,15.0842,15.0842,15.0678,15.0787,47800.0
2005-08-23 12:00:00,27.49,27.49,27.46,27.47,53700.0,15.0787,15.0787,15.0623,15.0678,53700.0
2005-08-23 12:10:00,27.48,27.5,27.46,27.47,54400.0,15.0733,15.0842,15.0623,15.0678,54400.0
2005-08-23 12:20:00,27.47,27.49,27.45,27.45,46200.0,15.0678,15.0787,15.0568,15.0568,46200.0
2005-08-23 12:30:00,27.46,27.5,27.46,27.47,36900.0,15.0623,15.0842,15.0623,15.0678,36900.0
2005-08-23 12:40:00,27.48,27.49,27.47,27.49,16800.0,15.0733,15.0787,15.0678,15.0787,16800.0
2005-08-23 12:50:00,27.49,27.5,27.48,27.5,51300.0,15.0787,15.0842,15.0733,15.0842,51300.0
2005-08-23 13:00:00,27.5,27.5,27.49,27.5,30000.0,15.0842,15.0842,15.0787,15.0842,30000.0
2005-08-23 13:10:00,27.5,27.5,27.49,27.49,38900.0,15.0842,15.0842,15.0787,15.0787,38900.0
2005-08-23 13:20:00,27.5,27.5,27.48,27.49,22400.0,15.0842,15.0842,15.0733,15.0787,22400.0
2005-08-23 13:30:00,27.49,27.49,27.46,27.47,64000.0,15.0787,15.0787,15.0623,15.0678,64000.0
2005-08-23 13:40:00,27.47,27.5,27.46,27.49,25100.0,15.0678,15.0842,15.0623,15.0787,25100.0
2005-08-23 13:50:00,27.49,27.5,27.48,27.48,19400.0,15.0787,15.0842,15.0733,15.0733,19400.0
2005-08-23 14:00:00,27.48,27.5,27.45,27.47,79300.0,15.0733,15.0842,15.0568,15.0678,79300.0
2005-08-23 14:10:00,27.47,27.49,27.46,27.49,34200.0,15.0678,15.0787,15.0623,15.0787,34200.0
2005-08-23 14:20:00,27.49,27.5,27.48,27.5,43100.0,15.0787,15.0842,15.0733,15.0842,43100.0
2005-08-23 14:30:00,27.5,27.51,27.49,27.51,152700.0,15.0842,15.0897,15.0787,15.0897,152700.0
2005-08-23 14:40:00,27.52,27.54,27.5,27.52,71000.0,15.0952,15.1062,15.0842,15.0952,71000.0
2005-08-23 14:50:00,27.53,27.58,27.52,27.56,86400.0,15.1007,15.1281,15.0952,15.1171,86400.0
2005-08-23 15:00:00,27.56,27.56,27.51,27.53,69700.0,15.1171,15.1171,15.0897,15.1007,69700.0
2005-08-23 15:10:00,27.53,27.54,27.5,27.51,94500.0,15.1007,15.1062,15.0842,15.0897,94500.0
2005-08-23 15:20:00,27.52,27.55,27.51,27.54,81100.0,15.0952,15.1116,15.0897,15.1062,81100.0
2005-08-23 15:30:00,27.54,27.55,27.51,27.52,90200.0,15.1062,15.1116,15.0897,15.0952,90200.0
2005-08-23 15:40:00,27.52,27.52,27.42,27.42,101500.0,15.0952,15.0952,15.0403,15.0403,101500.0
2005-08-23 15:50:00,27.42,27.48,27.42,27.45,126300.0,15.0403,15.0733,15.0403,15.0568,126300.0
2005-08-24 09:30:00,27.45,27.46,27.26,27.3,87000.0,15.0568,15.0623,14.9526,14.9745,87000.0
2005-08-24 09:40:00,27.3,27.4,27.3,27.4,92700.0,14.9745,15.0294,14.9745,15.0294,92700.0
2005-08-24 09:50:00,27.4,27.41,27.31,27.33,67500.0,15.0294,15.0349,14.98,14.991,67500.0
2005-08-24 10:00:00,27.34,27.35,27.3,27.31,84200.0,14.9965,15.0019,14.9745,14.98,84200.0
2005-08-24 10:10:00,27.31,27.32,27.28,27.3,48500.0,14.98,14.9855,14.9635,14.9745,48500.0
2005-08-24 10:20:00,27.3,27.3,27.2,27.2,99800.0,14.9745,14.9745,14.9197,14.9197,99800.0
2005-08-24 10:30:00,27.21,27.33,27.2,27.31,56800.0,14.9252,14.991,14.9197,14.98,56800.0
2005-08-24 10:40:00,27.3,27.3,27.25,27.25,75600.0,14.9745,14.9745,14.9471,14.9471,75600.0
2005-08-24 10:50:00,27.25,27.25,27.22,27.22,26500.0,14.9471,14.9471,14.9306,14.9306,26500.0
2005-08-24 11:00:00,27.22,27.25,27.2,27.25,63400.0,14.9306,14.9471,14.9197,14.9471,63400.0
2005-08-24 11:10:00,27.26,27.26,27.21,27.25,117200.0,14.9526,14.9526,14.9252,14.9471,117200.0
2005-08-24 11:20:00,27.24,27.26,27.23,27.24,99200.0,14.9416,14.9526,14.9361,14.9416,99200.0
2005-08-24 11:30:00,27.25,27.3,27.25,27.3,46800.0,14.9471,14.9745,14.9471,14.9745,46800.0
2005-08-24 11:40:00,27.3,27.31,27.25,27.29,78400.0,14.9745,14.98,14.9471,14.969,78400.0
2005-08-24 11:50:00,27.29,27.35,27.27,27.3,47900.0,14.969,15.0019,14.9581,14.9745,47900.0
2005-08-24 12:00:00,27.32,27.32,27.25,27.3,74200.0,14.9855,14.9855,14.9471,14.9745,74200.0
2005-08-24 12:10:00,27.3,27.32,27.27,27.31,21100.0,14.9745,14.9855,14.9581,14.98,21100.0
2005-08-24 12:20:00,27.31,27.34,27.3,27.34,23800.0,14.98,14.9965,14.9745,14.9965,23800.0
2005-08-24 12:30:00,27.35,27.35,27.33,27.34,9700.0,15.0019,15.0019,14.991,14.9965,9700.0
2005-08-24 12:40:00,27.34,27.35,27.31,27.34,29900.0,14.9965,15.0019,14.98,14.9965,29900.0
2005-08-24 12:50:00,27.33,27.36,27.32,27.35,30900.0,14.991,15.0074,14.9855,15.0019,30900.0
2005-08-24 13:00:00,27.35,27.36,27.33,27.34,37500.0,15.0019,15.0074,14.991,14.9965,37500.0
2005-08-24 13:10:00,27.34,27.36,27.31,27.31,54000.0,14.9965,15.0074,14.98,14.98,54000.0
2005-08-24 13:20:00,27.31,27.32,27.29,27.31,22100.0,14.98,14.9855,14.969,14.98,22100.0
2005-08-24 13:30:00,27.3,27.32,27.3,27.31,25200.0,14.9745,14.9855,14.9745,14.98,25200.0
2005-08-24 13:40:00,27.3,27.32,27.27,27.29,36700.0,14.9745,14.9855,14.9581,14.969,36700.0
2005-08-24 13:50:00,27.29,27.3,27.26,27.3,18800.0,14.969,14.9745,14.9526,14.9745,18800.0
2005-08-24 14:00:00,27.29,27.33,27.28,27.33,39800.0,14.969,14.991,14.9635,14.991,39800.0
2005-08-24 14:10:00,27.33,27.39,27.27,27.39,85600.0,14.991,15.0239,14.9581,15.0239,85600.0
2005-08-24 14:20:00,27.41,27.41,27.31,27.34,32800.0,15.0349,15.0349,14.98,14.9965,32800.0
2005-08-24 14:30:00,27.34,27.38,27.33,27.36,43400.0,14.9965,15.0184,14.991,15.0074,43400.0
2005-08-24 14:40:00,27.35,27.35,27.31,27.33,56500.0,15.0019,15.0019,14.98,14.991,56500.0
2005-08-24 14:50:00,27.32,27.35,27.31,27.31,31000.0,14.9855,15.0019,14.98,14.98,31000.0
2005-08-24 15:00:00,27.31,27.32,27.24,27.31,163300.0,14.98,14.9855,14.9416,14.98,163300.0
2005-08-24 15:10:00,27.31,27.31,27.29,27.3,89100.0,14.98,14.98,14.969,14.9745,89100.0
2005-08-24 15:20:00,27.3,27.32,27.3,27.31,90300.0,14.9745,14.9855,14.9745,14.98,90300.0
2005-08-24 15:30:00,27.31,27.35,27.3,27.34,57600.0,14.98,15.0019,14.9745,14.9965,57600.0
2005-08-24 15:40:00,27.34,27.37,27.29,27.3,91400.0,14.9965,15.0129,14.969,14.9745,91400.0
2005-08-24 15:50:00,27.3,27.37,27.3,27.35,97500.0,14.9745,15.0129,14.9745,15.0019,97500.0
2005-08-25 09:30:00,27.56,27.56,27.45,27.45,75000.0,15.1171,15.1171,15.0568,15.0568,75000.0
2005-08-25 09:40:00,27.46,27.51,27.4,27.4,65400.0,15.0623,15.0897,15.0294,15.0294,65400.0
2005-08-25 09:50:00,27.4,27.44,27.35,27.36,53600.0,15.0294,15.0513,15.0019,15.0074,53600.0
2005-08-25 10:00:00,27.37,27.43,27.37,27.43,44400.0,15.0129,15.0458,15.0129,15.0458,44400.0
2005-08-25 10:10:00,27.42,27.45,27.38,27.44,26400.0,15.0403,15.0568,15.0184,15.0513,26400.0
2005-08-25 10:20:00,27.44,27.48,27.44,27.48,69200.0,15.0513,15.0733,15.0513,15.0733,69200.0
2005-08-25 10:30:00,27.47,27.5,27.44,27.5,82300.0,15.0678,15.0842,15.0513,15.0842,82300.0
2005-08-25 10:40:00,27.49,27.51,27.43,27.43,36600.0,15.0787,15.0897,15.0458,15.0458,36600.0
2005-08-25 10:50:00,27.42,27.48,27.42,27.48,56900.0,15.0403,15.0733,15.0403,15.0733,56900.0
2005-08-25 11:00:00,27.48,27.5,27.46,27.48,18200.0,15.0733,15.0842,15.0623,15.0733,18200.0
2005-08-25 11:10:00,27.47,27.49,27.47,27.48,16200.0,15.0678,15.0787,15.0678,15.0733,16200.0
2005-08-25 11:20:00,27.47,27.49,27.46,27.47,22200.0,15.0678,15.0787,15.0623,15.0678,22200.0
2005-08-25 11:30:00,27.47,27.49,27.46,27.49,32900.0,15.0678,15.0787,15.0623,15.0787,32900.0
2005-08-25 11:40:00,27.47,27.47,27.45,27.45,46400.0,15.0678,15.0678,15.0568,15.0568,46400.0
2005-08-25 11:50:00,27.45,27.45,27.41,27.45,109900.0,15.0568,15.0568,15.0349,15.0568,109900.0
2005-08-25 12:00:00,27.45,27.47,27.45,27.47,17600.0,15.0568,15.0678,15.0568,15.0678,17600.0
2005-08-25 12:10:00,27.46,27.46,27.45,27.45,11400.0,15.0623,15.0623,15.0568,15.0568,11400.0
2005-08-25 12:20:00,27.46,27.47,27.45,27.45,62100.0,15.0623,15.0678,15.0568,15.0568,62100.0
2005-08-25 12:30:00,27.45,27.46,27.44,27.46,40600.0,15.0568,15.0623,15.0513,15.0623,40600.0
2005-08-25 12:40:00,27.45,27.47,27.45,27.46,45600.0,15.0568,15.0678,15.0568,15.0623,45600.0
2005-08-25 12:50:00,27.45,27.48,27.41,27.41,72900.0,15.0568,15.0733,15.0349,15.0349,72900.0
2005-08-25 13:00:00,27.42,27.43,27.4,27.42,35700.0,15.0403,15.0458,15.0294,15.0403,35700.0
2005-08-25 13:10:00,27.42,27.44,27.37,27.37,128000.0,15.0403,15.0513,15.0129,15.0129,128000.0
2005-08-25 13:20:00,27.37,27.41,27.36,27.38,67000.0,15.0129,15.0349,15.0074,15.0184,67000.0
2005-08-25 13:30:00,27.37,27.42,27.37,27.39,143100.0,15.0129,15.0403,15.0129,15.0239,143100.0
2005-08-25 13:40:00,27.4,27.45,27.4,27.45,17400.0,15.0294,15.0568,15.0294,15.0568,17400.0
2005-08-25 13:50:00,27.45,27.47,27.44,27.46,13100.0,15.0568,15.0678,15.0513,15.0623,13100.0
2005-08-25 14:00:00,27.46,27.48,27.45,27.48,22000.0,15.0623,15.0733,15.0568,15.0733,22000.0
2005-08-25 14:10:00,27.49,27.5,27.45,27.49,15600.0,15.0787,15.0842,15.0568,15.0787,15600.0
2005-08-25 14:20:00,27.47,27.5,27.47,27.49,87900.0,15.0678,15.0842,15.0678,15.0787,87900.0
2005-08-25 14:30:00,27.49,27.51,27.48,27.5,160500.0,15.0787,15.0897,15.0733,15.0842,160500.0
2005-08-25 14:40:00,27.49,27.54,27.48,27.48,29300.0,15.0787,15.1062,15.0733,15.0733,29300.0
2005-08-25 14:50:00,27.47,27.49,27.45,27.49,29800.0,15.0678,15.0787,15.0568,15.0787,29800.0
2005-08-25 15:00:00,27.47,27.49,27.43,27.43,96600.0,15.0678,15.0787,15.0458,15.0458,96600.0
2005-08-25 15:10:00,27.43,27.46,27.42,27.46,89700.0,15.0458,15.0623,15.0403,15.0623,89700.0
2005-08-25 15:20:00,27.45,27.49,27.45,27.45,49000.0,15.0568,15.0787,15.0568,15.0568,49000.0
2005-08-25 15:30:00,27.44,27.45,27.42,27.43,66100.0,15.0513,15.0568,15.0403,15.0458,66100.0
2005-08-25 15:40:00,27.44,27.51,27.43,27.5,59600.0,15.0513,15.0897,15.0458,15.0842,59600.0
2005-08-25 15:50:00,27.51,27.51,27.45,27.48,56700.0,15.0897,15.0897,15.0568,15.0733,56700.0
2005-08-26 09:30:00,27.45,27.45,27.25,27.38,94800.0,15.0568,15.0568,14.9471,15.0184,94800.0
2005-08-26 09:40:00,27.38,27.42,27.35,27.41,23200.0,15.0184,15.0403,15.0019,15.0349,23200.0
2005-08-26 09:50:00,27.4,27.43,27.4,27.4,25800.0,15.0294,15.0458,15.0294,15.0294,25800.0
2005-08-26 10:00:00,27.4,27.41,27.34,27.38,116300.0,15.0294,15.0349,14.9965,15.0184,116300.0
2005-08-26 10:10:00,27.38,27.39,27.35,27.35,24700.0,15.0184,15.0239,15.0019,15.0019,24700.0
2005-08-26 10:20:00,27.35,27.38,27.35,27.36,53400.0,15.0019,15.0184,15.0019,15.0074,53400.0
2005-08-26 10:30:00,27.37,27.39,27.36,27.39,12200.0,15.0129,15.0239,15.0074,15.0239,12200.0
2005-08-26 10:40:00,27.39,27.4,27.36,27.36,35000.0,15.0239,15.0294,15.0074,15.0074,35000.0
2005-08-26 10:50:00,27.36,27.37,27.36,27.37,31000.0,15.0074,15.0129,15.0074,15.0129,31000.0
2005-08-26 11:00:00,27.36,27.37,27.35,27.35,21600.0,15.0074,15.0129,15.0019,15.0019,21600.0
2005-08-26 11:10:00,27.35,27.36,27.32,27.35,35900.0,15.0019,15.0074,14.9855,15.0019,35900.0
2005-08-26 11:20:00,27.34,27.36,27.33,27.35,56600.0,14.9965,15.0074,14.991,15.0019,56600.0
2005-08-26 11:30:00,27.35,27.36,27.32,27.36,29100.0,15.0019,15.0074,14.9855,15.0074,29100.0
2005-08-26 11:40:00,27.36,27.38,27.36,27.37,22900.0,15.0074,15.0184,15.0074,15.0129,22900.0
2005-08-26 11:50:00,27.36,27.38,27.36,27.36,22700.0,15.0074,15.0184,15.0074,15.0074,22700.0
2005-08-26 12:00:00,27.37,27.42,27.37,27.42,39000.0,15.0129,15.0403,15.0129,15.0403,39000.0
2005-08-26 12:10:00,27.41,27.44,27.41,27.42,27200.0,15.0349,15.0513,15.0349,15.0403,27200.0
2005-08-26 12:20:00,27.42,27.42,27.38,27.39,28900.0,15.0403,15.0403,15.0184,15.0239,28900.0
2005-08-26 12:30:00,27.38,27.38,27.35,27.36,21200.0,15.0184,15.0184,15.0019,15.0074,21200.0
2005-08-26 12:40:00,27.35,27.36,27.35,27.35,19300.0,15.0019,15.0074,15.0019,15.0019,19300.0
2005-08-26 12:50:00,27.35,27.37,27.34,27.37,39900.0,15.0019,15.0129,14.9965,15.0129,39900.0
2005-08-26 13:00:00,27.37,27.41,27.37,27.4,17300.0,15.0129,15.0349,15.0129,15.0294,17300.0
2005-08-26 13:10:00,27.4,27.41,27.39,27.41,39700.0,15.0294,15.0349,15.0239,15.0349,39700.0
2005-08-26 13:20:00,27.4,27.45,27.4,27.42,26500.0,15.0294,15.0568,15.0294,15.0403,26500.0
2005-08-26 13:30:00,27.42,27.48,27.41,27.48,47400.0,15.0403,15.0733,15.0349,15.0733,47400.0
2005-08-26 13:40:00,27.49,27.49,27.46,27.48,32200.0,15.0787,15.0787,15.0623,15.0733,32200.0
2005-08-26 13:50:00,27.49,27.5,27.47,27.47,16200.0,15.0787,15.0842,15.0678,15.0678,16200.0
2005-08-26 14:00:00,27.46,27.47,27.45,27.46,39700.0,15.0623,15.0678,15.0568,15.0623,39700.0
2005-08-26 14:10:00,27.45,27.48,27.44,27.46,38500.0,15.0568,15.0733,15.0513,15.0623,38500.0
2005-08-26 14:20:00,27.45,27.59,27.45,27.54,52500.0,15.0568,15.1336,15.0568,15.1062,52500.0
2005-08-26 14:30:00,27.54,27.56,27.5,27.5,33300.0,15.1062,15.1171,15.0842,15.0842,33300.0
2005-08-26 14:40:00,27.49,27.51,27.47,27.49,31600.0,15.0787,15.0897,15.0678,15.0787,31600.0
2005-08-26 14:50:00,27.48,27.48,27.45,27.46,26500.0,15.0733,15.0733,15.0568,15.0623,26500.0
2005-08-26 15:00:00,27.45,27.48,27.44,27.48,23600.0,15.0568,15.0733,15.0513,15.0733,23600.0
2005-08-26 15:10:00,27.47,27.47,27.43,27.45,34600.0,15.0678,15.0678,15.0458,15.0568,34600.0
2005-08-26 15:20:00,27.43,27.43,27.39,27.42,88200.0,15.0458,15.0458,15.0239,15.0403,88200.0
2005-08-26 15:30:00,27.42,27.45,27.41,27.45,34700.0,15.0403,15.0568,15.0349,15.0568,34700.0
2005-08-26 15:40:00,27.45,27.51,27.44,27.51,71400.0,15.0568,15.0897,15.0513,15.0897,71400.0
2005-08-26 15:50:00,27.48,27.5,27.4,27.41,75500.0,15.0733,15.0842,15.0294,15.0349,75500.0
2005-08-29 09:30:00,27.35,27.38,27.26,27.35,95100.0,15.0019,15.0184,14.9526,15.0019,95100.0
2005-08-29 09:40:00,27.32,27.39,27.32,27.39,74200.0,14.9855,15.0239,14.9855,15.0239,74200.0
2005-08-29 09:50:00,27.38,27.47,27.38,27.41,121600.0,15.0184,15.0678,15.0184,15.0349,121600.0
2005-08-29 10:00:00,27.4,27.45,27.39,27.43,57400.0,15.0294,15.0568,15.0239,15.0458,57400.0
2005-08-29 10:10:00,27.43,27.57,27.42,27.52,37900.0,15.0458,15.1226,15.0403,15.0952,37900.0
2005-08-29 10:20:00,27.52,27.52,27.45,27.46,25300.0,15.0952,15.0952,15.0568,15.0623,25300.0
2005-08-29 10:30:00,27.45,27.46,27.41,27.42,42300.0,15.0568,15.0623,15.0349,15.0403,42300.0
2005-08-29 10:40:00,27.41,27.42,27.4,27.41,28700.0,15.0349,15.0403,15.0294,15.0349,28700.0
2005-08-29 10:50:00,27.41,27.45,27.41,27.42,25600.0,15.0349,15.0568,15.0349,15.0403,25600.0
2005-08-29 11:00:00,27.42,27.43,27.4,27.42,48500.0,15.0403,15.0458,15.0294,15.0403,48500.0
2005-08-29 11:10:00,27.42,27.46,27.41,27.45,32200.0,15.0403,15.0623,15.0349,15.0568,32200.0
2005-08-29 11:20:00,27.47,27.47,27.42,27.43,21300.0,15.0678,15.0678,15.0403,15.0458,21300.0
2005-08-29 11:30:00,27.42,27.43,27.4,27.42,36600.0,15.0403,15.0458,15.0294,15.0403,36600.0
2005-08-29 11:40:00,27.42,27.42,27.39,27.4,42900.0,15.0403,15.0403,15.0239,15.0294,42900.0
2005-08-29 11:50:00,27.4,27.42,27.39,27.4,413000.0,15.0294,15.0403,15.0239,15.0294,413000.0
2005-08-29 12:00:00,27.4,27.4,27.38,27.39,32700.0,15.0294,15.0294,15.0184,15.0239,32700.0
2005-08-29 12:10:00,27.39,27.42,27.39,27.41,50700.0,15.0239,15.0403,15.0239,15.0349,50700.0
2005-08-29 12:20:00,27.41,27.41,27.4,27.4,18600.0,15.0349,15.0349,15.0294,15.0294,18600.0
2005-08-29 12:30:00,27.4,27.4,27.36,27.36,28700.0,15.0294,15.0294,15.0074,15.0074,28700.0
2005-08-29 12:40:00,27.36,27.38,27.32,27.33,20700.0,15.0074,15.0184,14.9855,14.991,20700.0
2005-08-29 12:50:00,27.33,27.33,27.3,27.31,24700.0,14.991,14.991,14.9745,14.98,24700.0
2005-08-29 13:00:00,27.32,27.45,27.32,27.41,38100.0,14.9855,15.0568,14.9855,15.0349,38100.0
2005-08-29 13:10:00,27.41,27.41,27.38,27.4,61100.0,15.0349,15.0349,15.0184,15.0294,61100.0
2005-08-29 13:20:00,27.39,27.43,27.39,27.43,36200.0,15.0239,15.0458,15.0239,15.0458,36200.0
2005-08-29 13:30:00,27.43,27.43,27.39,27.4,68900.0,15.0458,15.0458,15.0239,15.0294,68900.0
2005-08-29 13:40:00,27.4,27.44,27.39,27.43,38100.0,15.0294,15.0513,15.0239,15.0458,38100.0
2005-08-29 13:50:00,27.44,27.49,27.43,27.47,23600.0,15.0513,15.0787,15.0458,15.0678,23600.0
2005-08-29 14:00:00,27.46,27.47,27.45,27.45,14900.0,15.0623,15.0678,15.0568,15.0568,14900.0
2005-08-29 14:10:00,27.45,27.45,27.42,27.43,17900.0,15.0568,15.0568,15.0403,15.0458,17900.0
2005-08-29 14:20:00,27.41,27.42,27.39,27.4,28500.0,15.0349,15.0403,15.0239,15.0294,28500.0
2005-08-29 14:30:00,27.4,27.4,27.37,27.38,18600.0,15.0294,15.0294,15.0129,15.0184,18600.0
2005-08-29 14:40:00,27.38,27.41,27.37,27.4,35400.0,15.0184,15.0349,15.0129,15.0294,35400.0
2005-08-29 14:50:00,27.4,27.4,27.38,27.38,20100.0,15.0294,15.0294,15.0184,15.0184,20100.0
2005-08-29 15:00:00,27.38,27.42,27.38,27.41,31600.0,15.0184,15.0403,15.0184,15.0349,31600.0
2005-08-29 15:10:00,27.42,27.42,27.36,27.37,46300.0,15.0403,15.0403,15.0074,15.0129,46300.0
2005-08-29 15:20:00,27.36,27.4,27.34,27.36,60400.0,15.0074,15.0294,14.9965,15.0074,60400.0
2005-08-29 15:30:00,27.36,27.38,27.35,27.38,37800.0,15.0074,15.0184,15.0019,15.0184,37800.0
2005-08-29 15:40:00,27.38,27.42,27.38,27.41,40200.0,15.0184,15.0403,15.0184,15.0349,40200.0
2005-08-29 15:50:00,27.42,27.44,27.41,27.41,44500.0,15.0403,15.0513,15.0349,15.0349,44500.0
2005-08-30 09:30:00,27.18,27.22,27.06,27.2,53900.0,15.019,15.0411,14.9527,15.03,53900.0
2005-08-30 09:40:00,27.2,27.2,27.13,27.17,297300.0,15.03,15.03,14.9913,15.0134,297300.0
2005-08-30 09:50:00,27.16,27.17,27.08,27.13,63600.0,15.0079,15.0134,14.9637,14.9913,63600.0
2005-08-30 10:00:00,27.15,27.19,27.05,27.05,36000.0,15.0024,15.0245,14.9471,14.9471,36000.0
2005-08-30 10:10:00,27.05,27.06,26.96,26.96,67600.0,14.9471,14.9527,14.8974,14.8974,67600.0
2005-08-30 10:20:00,26.97,27.0,26.95,26.99,299000.0,14.9029,14.9195,14.8919,14.914,299000.0
2005-08-30 10:30:00,26.99,26.99,26.93,26.94,31100.0,14.914,14.914,14.8808,14.8863,31100.0
2005-08-30 10:40:00,26.94,26.97,26.8,26.81,82400.0,14.8863,14.9029,14.809,14.8145,82400.0
2005-08-30 10:50:00,26.81,26.87,26.8,26.87,32900.0,14.8145,14.8477,14.809,14.8477,32900.0
2005-08-30 11:00:00,26.87,26.94,26.85,26.91,48300.0,14.8477,14.8863,14.8366,14.8698,48300.0
2005-08-30 11:10:00,26.9,26.9,26.8,26.81,36000.0,14.8642,14.8642,14.809,14.8145,36000.0
2005-08-30 11:20:00,26.81,26.9,26.8,26.9,29400.0,14.8145,14.8642,14.809,14.8642,29400.0
2005-08-30 11:30:00,26.9,26.94,26.83,26.87,78400.0,14.8642,14.8863,14.8256,14.8477,78400.0
2005-08-30 11:40:00,26.87,26.88,26.81,26.82,38700.0,14.8477,14.8532,14.8145,14.82,38700.0
2005-08-30 11:50:00,26.82,26.87,26.82,26.87,77400.0,14.82,14.8477,14.82,14.8477,77400.0
2005-08-30 12:00:00,26.87,26.92,26.85,26.92,63300.0,14.8477,14.8753,14.8366,14.8753,63300.0
2005-08-30 12:10:00,26.92,26.97,26.91,26.97,27700.0,14.8753,14.9029,14.8698,14.9029,27700.0
2005-08-30 12:20:00,26.97,27.04,26.97,26.98,42300.0,14.9029,14.9416,14.9029,14.9085,42300.0
2005-08-30 12:30:00,26.99,27.04,26.97,27.03,24000.0,14.914,14.9416,14.9029,14.9361,24000.0
2005-08-30 12:40:00,27.02,27.03,26.99,27.02,40300.0,14.9306,14.9361,14.914,14.9306,40300.0
2005-08-30 12:50:00,27.03,27.05,26.99,27.05,80600.0,14.9361,14.9471,14.914,14.9471,80600.0
2005-08-30 13:00:00,27.05,27.05,26.99,26.99,15100.0,14.9471,14.9471,14.914,14.914,15100.0
2005-08-30 13:10:00,26.99,27.0,26.96,26.98,17500.0,14.914,14.9195,14.8974,14.9085,17500.0
2005-08-30 13:20:00,26.98,27.01,26.98,27.01,7000.0,14.9085,14.925,14.9085,14.925,7000.0
2005-08-30 13:30:00,27.03,27.08,27.03,27.08,128300.0,14.9361,14.9637,14.9361,14.9637,128300.0
2005-08-30 13:40:00,27.08,27.08,27.05,27.07,23500.0,14.9637,14.9637,14.9471,14.9582,23500.0
2005-08-30 13:50:00,27.05,27.05,27.02,27.02,28200.0,14.9471,14.9471,14.9306,14.9306,28200.0
2005-08-30 14:00:00,27.02,27.02,26.95,26.97,21900.0,14.9306,14.9306,14.8919,14.9029,21900.0
2005-08-30 14:10:00,26.98,27.0,26.9,26.96,36000.0,14.9085,14.9195,14.8642,14.8974,36000.0
2005-08-30 14:20:00,26.95,27.0,26.94,26.96,33700.0,14.8919,14.9195,14.8863,14.8974,33700.0
2005-08-30 14:30:00,26.96,26.99,26.94,26.96,19400.0,14.8974,14.914,14.8863,14.8974,19400.0
2005-08-30 14:40:00,26.97,27.0,26.96,26.97,15600.0,14.9029,14.9195,14.8974,14.9029,15600.0
2005-08-30 14:50:00,26.96,26.97,26.94,26.95,410100.0,14.8974,14.9029,14.8863,14.8919,410100.0
2005-08-30 15:00:00,26.96,26.99,26.94,26.99,40900.0,14.8974,14.914,14.8863,14.914,40900.0
2005-08-30 15:10:00,26.99,27.01,26.97,27.0,40400.0,14.914,14.925,14.9029,14.9195,40400.0
2005-08-30 15:20:00,27.0,27.02,26.99,27.0,52600.0,14.9195,14.9306,14.914,14.9195,52600.0
2005-08-30 15:30:00,27.0,27.12,26.99,27.1,74500.0,14.9195,14.9858,14.914,14.9748,74500.0
2005-08-30 15:40:00,27.11,27.12,27.02,27.04,68800.0,14.9803,14.9858,14.9306,14.9416,68800.0
2005-08-30 15:50:00,27.04,27.08,27.03,27.04,108400.0,14.9416,14.9637,14.9361,14.9416,108400.0
2005-08-31 09:30:00,27.05,27.09,26.85,26.96,75700.0,14.9471,14.9692,14.8366,14.8974,75700.0
2005-08-31 09:40:00,26.97,27.09,26.92,27.03,52600.0,14.9029,14.9692,14.8753,14.9361,52600.0
2005-08-31 09:50:00,27.02,27.16,27.0,27.14,58500.0,14.9306,15.0079,14.9195,14.9969,58500.0
2005-08-31 10:00:00,27.12,27.12,27.0,27.02,75300.0,14.9858,14.9858,14.9195,14.9306,75300.0
2005-08-31 10:10:00,27.0,27.08,26.97,27.04,35400.0,14.9195,14.9637,14.9029,14.9416,35400.0
2005-08-31 10:20:00,27.04,27.09,27.01,27.03,84600.0,14.9416,14.9692,14.925,14.9361,84600.0
2005-08-31 10:30:00,27.04,27.1,27.0,27.07,75500.0,14.9416,14.9748,14.9195,14.9582,75500.0
2005-08-31 10:40:00,27.06,27.08,27.04,27.05,30500.0,14.9527,14.9637,14.9416,14.9471,30500.0
2005-08-31 10:50:00,27.05,27.09,27.04,27.06,31700.0,14.9471,14.9692,14.9416,14.9527,31700.0
2005-08-31 11:00:00,27.07,27.1,27.04,27.1,27800.0,14.9582,14.9748,14.9416,14.9748,27800.0
2005-08-31 11:10:00,27.1,27.14,27.1,27.14,46300.0,14.9748,14.9969,14.9748,14.9969,46300.0
2005-08-31 11:20:00,27.14,27.15,27.11,27.12,28200.0,14.9969,15.0024,14.9803,14.9858,28200.0
2005-08-31 11:30:00,27.12,27.14,27.11,27.13,50800.0,14.9858,14.9969,14.9803,14.9913,50800.0
2005-08-31 11:40:00,27.13,27.15,27.11,27.12,49300.0,14.9913,15.0024,14.9803,14.9858,49300.0
2005-08-31 11:50:00,27.12,27.14,27.11,27.14,28300.0,14.9858,14.9969,14.9803,14.9969,28300.0
2005-08-31 12:00:00,27.14,27.15,27.08,27.08,27600.0,14.9969,15.0024,14.9637,14.9637,27600.0
2005-08-31 12:10:00,27.07,27.07,27.0,27.0,33100.0,14.9582,14.9582,14.9195,14.9195,33100.0
2005-08-31 12:20:00,27.01,27.01,26.98,26.99,22300.0,14.925,14.925,14.9085,14.914,22300.0
2005-08-31 12:30:00,26.99,27.02,26.99,27.01,37500.0,14.914,14.9306,14.914,14.925,37500.0
2005-08-31 12:40:00,27.01,27.01,26.98,26.99,21300.0,14.925,14.925,14.9085,14.914,21300.0
2005-08-31 12:50:00,26.99,27.03,26.98,26.99,149000.0,14.914,14.9361,14.9085,14.914,149000.0
2005-08-31 13:00:00,27.0,27.0,26.98,26.99,22500.0,14.9195,14.9195,14.9085,14.914,22500.0
2005-08-31 13:10:00,27.0,27.06,26.99,27.03,52100.0,14.9195,14.9527,14.914,14.9361,52100.0
2005-08-31 13:20:00,27.03,27.07,27.02,27.06,37500.0,14.9361,14.9582,14.9306,14.9527,37500.0
2005-08-31 13:30:00,27.06,27.1,27.06,27.09,24100.0,14.9527,14.9748,14.9527,14.9692,24100.0
2005-08-31 13:40:00,27.1,27.11,27.06,27.11,98900.0,14.9748,14.9803,14.9527,14.9803,98900.0
2005-08-31 13:50:00,27.1,27.27,27.1,27.25,61200.0,14.9748,15.0687,14.9748,15.0576,61200.0
2005-08-31 14:00:00,27.25,27.26,27.19,27.19,42900.0,15.0576,15.0632,15.0245,15.0245,42900.0
2005-08-31 14:10:00,27.19,27.26,27.17,27.26,31200.0,15.0245,15.0632,15.0134,15.0632,31200.0
2005-08-31 14:20:00,27.26,27.28,27.24,27.27,27400.0,15.0632,15.0742,15.0521,15.0687,27400.0
2005-08-31 14:30:00,27.27,27.29,27.24,27.25,52800.0,15.0687,15.0798,15.0521,15.0576,52800.0
2005-08-31 14:40:00,27.25,27.27,27.24,27.26,56300.0,15.0576,15.0687,15.0521,15.0632,56300.0
2005-08-31 14:50:00,27.26,27.39,27.24,27.38,90300.0,15.0632,15.135,15.0521,15.1295,90300.0
2005-08-31 15:00:00,27.38,27.38,27.32,27.33,38500.0,15.1295,15.1295,15.0963,15.1019,38500.0
2005-08-31 15:10:00,27.34,27.4,27.34,27.39,83800.0,15.1074,15.1405,15.1074,15.135,83800.0
2005-08-31 15:20:00,27.39,27.48,27.38,27.47,65800.0,15.135,15.1847,15.1295,15.1792,65800.0
2005-08-31 15:30:00,27.46,27.48,27.41,27.42,107300.0,15.1737,15.1847,15.1461,15.1516,107300.0
2005-08-31 15:40:00,27.42,27.44,27.4,27.43,76600.0,15.1516,15.1626,15.1405,15.1571,76600.0
2005-08-31 15:50:00,27.44,27.48,27.39,27.45,170700.0,15.1626,15.1847,15.135,15.1682,170700.0
2005-09-01 09:30:00,27.44,27.56,27.44,27.53,59500.0,15.1626,15.2289,15.1626,15.2124,59500.0
2005-09-01 09:40:00,27.53,27.55,27.4,27.48,51200.0,15.2124,15.2234,15.1405,15.1847,51200.0
2005-09-01 09:50:00,27.48,27.48,27.38,27.42,72500.0,15.1847,15.1847,15.1295,15.1516,72500.0
2005-09-01 10:00:00,27.42,27.42,27.29,27.36,65900.0,15.1516,15.1516,15.0798,15.1184,65900.0
2005-09-01 10:10:00,27.34,27.38,27.32,27.35,56500.0,15.1074,15.1295,15.0963,15.1129,56500.0
2005-09-01 10:20:00,27.35,27.36,27.3,27.34,54200.0,15.1129,15.1184,15.0853,15.1074,54200.0
2005-09-01 10:30:00,27.34,27.4,27.33,27.39,56400.0,15.1074,15.1405,15.1019,15.135,56400.0
2005-09-01 10:40:00,27.39,27.39,27.34,27.35,65800.0,15.135,15.135,15.1074,15.1129,65800.0
2005-09-01 10:50:00,27.35,27.42,27.35,27.38,43200.0,15.1129,15.1516,15.1129,15.1295,43200.0
2005-09-01 11:00:00,27.38,27.38,27.33,27.34,45500.0,15.1295,15.1295,15.1019,15.1074,45500.0
2005-09-01 11:10:00,27.34,27.41,27.34,27.37,46500.0,15.1074,15.1461,15.1074,15.124,46500.0
2005-09-01 11:20:00,27.36,27.42,27.36,27.42,40800.0,15.1184,15.1516,15.1184,15.1516,40800.0
2005-09-01 11:30:00,27.42,27.51,27.4,27.5,62200.0,15.1516,15.2013,15.1405,15.1958,62200.0
2005-09-01 11:40:00,27.49,27.53,27.46,27.51,71700.0,15.1903,15.2124,15.1737,15.2013,71700.0
2005-09-01 11:50:00,27.51,27.51,27.45,27.47,40900.0,15.2013,15.2013,15.1682,15.1792,40900.0
2005-09-01 12:00:00,27.47,27.48,27.44,27.46,37800.0,15.1792,15.1847,15.1626,15.1737,37800.0
2005-09-01 12:10:00,27.46,27.46,27.43,27.44,32800.0,15.1737,15.1737,15.1571,15.1626,32800.0
2005-09-01 12:20:00,27.45,27.46,27.43,27.45,24700.0,15.1682,15.1737,15.1571,15.1682,24700.0
2005-09-01 12:30:00,27.45,27.5,27.43,27.49,35700.0,15.1682,15.1958,15.1571,15.1903,35700.0
2005-09-01 12:40:00,27.48,27.57,27.48,27.56,21800.0,15.1847,15.2345,15.1847,15.2289,21800.0
2005-09-01 12:50:00,27.56,27.57,27.49,27.54,48800.0,15.2289,15.2345,15.1903,15.2179,48800.0
2005-09-01 13:00:00,27.54,27.57,27.54,27.57,22500.0,15.2179,15.2345,15.2179,15.2345,22500.0
2005-09-01 13:10:00,27.57,27.61,27.54,27.55,44100.0,15.2345,15.2566,15.2179,15.2234,44100.0
2005-09-01 13:20:00,27.55,27.56,27.54,27.56,17500.0,15.2234,15.2289,15.2179,15.2289,17500.0
2005-09-01 13:30:00,27.57,27.62,27.56,27.6,33000.0,15.2345,15.2621,15.2289,15.251,33000.0
2005-09-01 13:40:00,27.6,27.6,27.53,27.56,25800.0,15.251,15.251,15.2124,15.2289,25800.0
2005-09-01 13:50:00,27.56,27.6,27.54,27.6,30400.0,15.2289,15.251,15.2179,15.251,30400.0
2005-09-01 14:00:00,27.59,27.6,27.52,27.53,33000.0,15.2455,15.251,15.2068,15.2124,33000.0
2005-09-01 14:10:00,27.53,27.62,27.53,27.62,62100.0,15.2124,15.2621,15.2124,15.2621,62100.0
2005-09-01 14:20:00,27.63,27.67,27.6,27.6,65100.0,15.2676,15.2897,15.251,15.251,65100.0
2005-09-01 14:30:00,27.6,27.68,27.57,27.65,53500.0,15.251,15.2953,15.2345,15.2787,53500.0
2005-09-01 14:40:00,27.65,27.73,27.65,27.66,41200.0,15.2787,15.3229,15.2787,15.2842,41200.0
2005-09-01 14:50:00,27.66,27.74,27.65,27.67,65000.0,15.2842,15.3284,15.2787,15.2897,65000.0
2005-09-01 15:00:00,27.67,27.78,27.67,27.72,45900.0,15.2897,15.3505,15.2897,15.3174,45900.0
2005-09-01 15:10:00,27.72,27.77,27.71,27.76,61300.0,15.3174,15.345,15.3118,15.3395,61300.0
2005-09-01 15:20:00,27.76,27.82,27.76,27.79,57000.0,15.3395,15.3726,15.3395,15.356,57000.0
2005-09-01 15:30:00,27.8,27.83,27.75,27.76,41300.0,15.3616,15.3781,15.3339,15.3395,41300.0
2005-09-01 15:40:00,27.76,27.76,27.74,27.76,72600.0,15.3395,15.3395,15.3284,15.3395,72600.0
2005-09-01 15:50:00,27.76,27.77,27.72,27.77,102400.0,15.3395,15.345,15.3174,15.345,102400.0
2005-09-02 09:30:00,27.97,28.07,27.91,27.99,97300.0,15.4555,15.5108,15.4223,15.4666,97300.0
2005-09-02 09:40:00,27.99,28.14,27.97,28.11,52100.0,15.4666,15.5494,15.4555,15.5329,52100.0
2005-09-02 09:50:00,28.11,28.12,27.96,28.0,67100.0,15.5329,15.5384,15.45,15.4721,67100.0
2005-09-02 10:00:00,28.0,28.01,27.98,27.98,55400.0,15.4721,15.4776,15.461,15.461,55400.0
2005-09-02 10:10:00,27.99,28.0,27.9,27.93,48500.0,15.4666,15.4721,15.4168,15.4334,48500.0
2005-09-02 10:20:00,27.94,27.97,27.92,27.95,23400.0,15.4389,15.4555,15.4279,15.4444,23400.0
2005-09-02 10:30:00,27.95,27.96,27.88,27.91,34600.0,15.4444,15.45,15.4058,15.4223,34600.0
2005-09-02 10:40:00,27.91,27.94,27.88,27.88,79100.0,15.4223,15.4389,15.4058,15.4058,79100.0
2005-09-02 10:50:00,27.87,27.88,27.85,27.86,38500.0,15.4002,15.4058,15.3892,15.3947,38500.0
2005-09-02 11:00:00,27.85,27.89,27.85,27.86,28000.0,15.3892,15.4113,15.3892,15.3947,28000.0
2005-09-02 11:10:00,27.86,27.9,27.85,27.87,32500.0,15.3947,15.4168,15.3892,15.4002,32500.0
2005-09-02 11:20:00,27.87,27.88,27.84,27.84,26200.0,15.4002,15.4058,15.3837,15.3837,26200.0
2005-09-02 11:30:00,27.84,27.85,27.81,27.81,20500.0,15.3837,15.3892,15.3671,15.3671,20500.0
2005-09-02 11:40:00,27.81,27.82,27.81,27.81,24300.0,15.3671,15.3726,15.3671,15.3671,24300.0
2005-09-02 11:50:00,27.81,27.83,27.79,27.79,25800.0,15.3671,15.3781,15.356,15.356,25800.0
2005-09-02 12:00:00,27.78,27.83,27.78,27.81,37600.0,15.3505,15.3781,15.3505,15.3671,37600.0
2005-09-02 12:10:00,27.8,27.81,27.8,27.81,40100.0,15.3616,15.3671,15.3616,15.3671,40100.0
2005-09-02 12:20:00,27.81,27.83,27.76,27.76,31000.0,15.3671,15.3781,15.3395,15.3395,31000.0
2005-09-02 12:30:00,27.77,27.8,27.76,27.8,28200.0,15.345,15.3616,15.3395,15.3616,28200.0
2005-09-02 12:40:00,27.8,27.84,27.79,27.81,36100.0,15.3616,15.3837,15.356,15.3671,36100.0
2005-09-02 12:50:00,27.81,27.82,27.78,27.8,28800.0,15.3671,15.3726,15.3505,15.3616,28800.0
2005-09-02 13:00:00,27.79,27.88,27.79,27.82,62900.0,15.356,15.4058,15.356,15.3726,62900.0
2005-09-02 13:10:00,27.81,27.84,27.79,27.84,32900.0,15.3671,15.3837,15.356,15.3837,32900.0
2005-09-02 13:20:00,27.83,27.84,27.79,27.82,21900.0,15.3781,15.3837,15.356,15.3726,21900.0
2005-09-02 13:30:00,27.82,27.82,27.8,27.8,25900.0,15.3726,15.3726,15.3616,15.3616,25900.0
2005-09-02 13:40:00,27.8,27.8,27.76,27.78,13300.0,15.3616,15.3616,15.3395,15.3505,13300.0
2005-09-02 13:50:00,27.77,27.81,27.77,27.8,17700.0,15.345,15.3671,15.345,15.3616,17700.0
2005-09-02 14:00:00,27.81,27.81,27.79,27.8,26700.0,15.3671,15.3671,15.356,15.3616,26700.0
2005-09-02 14:10:00,27.8,27.81,27.79,27.81,31900.0,15.3616,15.3671,15.356,15.3671,31900.0
2005-09-02 14:20:00,27.81,27.81,27.79,27.81,19800.0,15.3671,15.3671,15.356,15.3671,19800.0
2005-09-02 14:30:00,27.81,27.81,27.75,27.75,23900.0,15.3671,15.3671,15.3339,15.3339,23900.0
2005-09-02 14:40:00,27.75,27.78,27.74,27.78,22900.0,15.3339,15.3505,15.3284,15.3505,22900.0
2005-09-02 14:50:00,27.78,27.78,27.74,27.74,27200.0,15.3505,15.3505,15.3284,15.3284,27200.0
2005-09-02 15:00:00,27.76,27.8,27.74,27.76,25700.0,15.3395,15.3616,15.3284,15.3395,25700.0
2005-09-02 15:10:00,27.77,27.78,27.72,27.72,18400.0,15.345,15.3505,15.3174,15.3174,18400.0
2005-09-02 15:20:00,27.72,27.74,27.69,27.71,30400.0,15.3174,15.3284,15.3008,15.3118,30400.0
2005-09-02 15:30:00,27.71,27.73,27.7,27.71,26000.0,15.3118,15.3229,15.3063,15.3118,26000.0
2005-09-02 15:40:00,27.7,27.71,27.64,27.65,46900.0,15.3063,15.3118,15.2732,15.2787,46900.0
2005-09-02 15:50:00,27.65,27.69,27.65,27.67,76500.0,15.2787,15.3008,15.2787,15.2897,76500.0
2005-09-06 09:30:00,27.96,28.12,27.96,28.03,82100.0,15.45,15.5384,15.45,15.4887,82100.0
2005-09-06 09:40:00,28.03,28.12,28.02,28.08,45100.0,15.4887,15.5384,15.4831,15.5163,45100.0
2005-09-06 09:50:00,28.06,28.14,28.05,28.13,76800.0,15.5052,15.5494,15.4997,15.5439,76800.0
2005-09-06 10:00:00,28.13,28.33,28.13,28.28,122500.0,15.5439,15.6544,15.5439,15.6268,122500.0
2005-09-06 10:10:00,28.28,28.29,28.21,28.24,57000.0,15.6268,15.6323,15.5881,15.6047,57000.0
2005-09-06 10:20:00,28.23,28.26,28.18,28.19,35500.0,15.5992,15.6157,15.5715,15.5771,35500.0
2005-09-06 10:30:00,28.19,28.23,28.18,28.2,100700.0,15.5771,15.5992,15.5715,15.5826,100700.0
2005-09-06 10:40:00,28.2,28.2,28.17,28.17,41200.0,15.5826,15.5826,15.566,15.566,41200.0
2005-09-06 10:50:00,28.17,28.19,28.14,28.15,46400.0,15.566,15.5771,15.5494,15.555,46400.0
2005-09-06 11:00:00,28.15,28.16,28.11,28.13,84800.0,15.555,15.5605,15.5329,15.5439,84800.0
2005-09-06 11:10:00,28.13,28.13,28.07,28.12,48800.0,15.5439,15.5439,15.5108,15.5384,48800.0
2005-09-06 11:20:00,28.12,28.14,28.09,28.13,21600.0,15.5384,15.5494,15.5218,15.5439,21600.0
2005-09-06 11:30:00,28.14,28.22,28.12,28.16,42300.0,15.5494,15.5936,15.5384,15.5605,42300.0
2005-09-06 11:40:00,28.16,28.17,28.11,28.14,23500.0,15.5605,15.566,15.5329,15.5494,23500.0
2005-09-06 11:50:00,28.14,28.18,28.13,28.17,19000.0,15.5494,15.5715,15.5439,15.566,19000.0
2005-09-06 12:00:00,28.18,28.24,28.15,28.2,35700.0,15.5715,15.6047,15.555,15.5826,35700.0
2005-09-06 12:10:00,28.2,28.2,28.16,28.18,11400.0,15.5826,15.5826,15.5605,15.5715,11400.0
2005-09-06 12:20:00,28.17,28.18,28.16,28.17,17100.0,15.566,15.5715,15.5605,15.566,17100.0
2005-09-06 12:30:00,28.17,28.18,28.09,28.09,30200.0,15.566,15.5715,15.5218,15.5218,30200.0
2005-09-06 12:40:00,28.1,28.11,28.09,28.09,21900.0,15.5273,15.5329,15.5218,15.5218,21900.0
2005-09-06 12:50:00,28.09,28.09,28.07,28.08,19600.0,15.5218,15.5218,15.5108,15.5163,19600.0
2005-09-06 13:00:00,28.08,28.14,28.06,28.06,18400.0,15.5163,15.5494,15.5052,15.5052,18400.0
2005-09-06 13:10:00,28.07,28.1,28.04,28.08,15200.0,15.5108,15.5273,15.4942,15.5163,15200.0
2005-09-06 13:20:00,28.08,28.1,28.07,28.08,28400.0,15.5163,15.5273,15.5108,15.5163,28400.0
2005-09-06 13:30:00,28.09,28.1,28.08,28.1,14400.0,15.5218,15.5273,15.5163,15.5273,14400.0
2005-09-06 13:40:00,28.1,28.11,28.07,28.08,27200.0,15.5273,15.5329,15.5108,15.5163,27200.0
2005-09-06 13:50:00,28.07,28.1,28.05,28.09,21300.0,15.5108,15.5273,15.4997,15.5218,21300.0
2005-09-06 14:00:00,28.09,28.1,28.06,28.06,18300.0,15.5218,15.5273,15.5052,15.5052,18300.0
2005-09-06 14:10:00,28.06,28.07,28.02,28.02,21000.0,15.5052,15.5108,15.4831,15.4831,21000.0
2005-09-06 14:20:00,28.02,28.03,28.0,28.01,15000.0,15.4831,15.4887,15.4721,15.4776,15000.0
2005-09-06 14:30:00,28.01,28.02,28.0,28.01,17700.0,15.4776,15.4831,15.4721,15.4776,17700.0
2005-09-06 14:40:00,28.02,28.05,28.01,28.04,26900.0,15.4831,15.4997,15.4776,15.4942,26900.0
2005-09-06 14:50:00,28.04,28.05,28.01,28.04,16800.0,15.4942,15.4997,15.4776,15.4942,16800.0
2005-09-06 15:00:00,28.05,28.08,28.04,28.06,27400.0,15.4997,15.5163,15.4942,15.5052,27400.0
2005-09-06 15:10:00,28.07,28.1,28.07,28.09,31000.0,15.5108,15.5273,15.5108,15.5218,31000.0
2005-09-06 15:20:00,28.08,28.09,28.05,28.06,42100.0,15.5163,15.5218,15.4997,15.5052,42100.0
2005-09-06 15:30:00,28.06,28.08,28.03,28.08,29700.0,15.5052,15.5163,15.4887,15.5163,29700.0
2005-09-06 15:40:00,28.08,28.1,28.04,28.08,55900.0,15.5163,15.5273,15.4942,15.5163,55900.0
2005-09-06 15:50:00,28.08,28.09,28.04,28.08,117200.0,15.5163,15.5218,15.4942,15.5163,117200.0
2005-09-07 09:30:00,28.8,28.8,28.08,28.16,153000.0,15.9141,15.9141,15.5163,15.5605,153000.0
2005-09-07 09:40:00,28.16,28.25,28.08,28.17,69100.0,15.5605,15.6102,15.5163,15.566,69100.0
2005-09-07 09:50:00,28.17,28.28,28.1,28.23,80300.0,15.566,15.6268,15.5273,15.5992,80300.0
2005-09-07 10:00:00,28.22,28.23,28.12,28.12,47100.0,15.5936,15.5992,15.5384,15.5384,47100.0
2005-09-07 10:10:00,28.12,28.12,28.04,28.09,51900.0,15.5384,15.5384,15.4942,15.5218,51900.0
2005-09-07 10:20:00,28.09,28.15,28.09,28.13,19200.0,15.5218,15.555,15.5218,15.5439,19200.0
2005-09-07 10:30:00,28.13,28.17,28.13,28.13,39200.0,15.5439,15.566,15.5439,15.5439,39200.0
2005-09-07 10:40:00,28.14,28.19,28.12,28.18,33200.0,15.5494,15.5771,15.5384,15.5715,33200.0
2005-09-07 10:50:00,28.17,28.22,28.17,28.19,34600.0,15.566,15.5936,15.566,15.5771,34600.0
2005-09-07 11:00:00,28.19,28.19,28.15,28.16,28200.0,15.5771,15.5771,15.555,15.5605,28200.0
2005-09-07 11:10:00,28.16,28.18,28.14,28.17,42700.0,15.5605,15.5715,15.5494,15.566,42700.0
2005-09-07 11:20:00,28.16,28.17,28.13,28.14,25300.0,15.5605,15.566,15.5439,15.5494,25300.0
2005-09-07 11:30:00,28.15,28.16,28.12,28.16,42000.0,15.555,15.5605,15.5384,15.5605,42000.0
2005-09-07 11:40:00,28.16,28.2,28.16,28.19,21700.0,15.5605,15.5826,15.5605,15.5771,21700.0
2005-09-07 11:50:00,28.19,28.2,28.15,28.15,23300.0,15.5771,15.5826,15.555,15.555,23300.0
2005-09-07 12:00:00,28.15,28.2,28.13,28.18,74300.0,15.555,15.5826,15.5439,15.5715,74300.0
2005-09-07 12:10:00,28.2,28.2,28.18,28.18,42500.0,15.5826,15.5826,15.5715,15.5715,42500.0
2005-09-07 12:20:00,28.19,28.2,28.16,28.2,201500.0,15.5771,15.5826,15.5605,15.5826,201500.0
2005-09-07 12:30:00,28.19,28.23,28.19,28.22,104700.0,15.5771,15.5992,15.5771,15.5936,104700.0
2005-09-07 12:40:00,28.22,28.23,28.2,28.23,37600.0,15.5936,15.5992,15.5826,15.5992,37600.0
2005-09-07 12:50:00,28.23,28.25,28.23,28.23,22800.0,15.5992,15.6102,15.5992,15.5992,22800.0
2005-09-07 13:00:00,28.23,28.24,28.22,28.22,34100.0,15.5992,15.6047,15.5936,15.5936,34100.0
2005-09-07 13:10:00,28.22,28.25,28.22,28.24,25600.0,15.5936,15.6102,15.5936,15.6047,25600.0
2005-09-07 13:20:00,28.24,28.25,28.2,28.21,76800.0,15.6047,15.6102,15.5826,15.5881,76800.0
2005-09-07 13:30:00,28.22,28.23,28.2,28.23,26200.0,15.5936,15.5992,15.5826,15.5992,26200.0
2005-09-07 13:40:00,28.23,28.25,28.19,28.25,64500.0,15.5992,15.6102,15.5771,15.6102,64500.0
2005-09-07 13:50:00,28.25,28.27,28.24,28.24,42000.0,15.6102,15.6213,15.6047,15.6047,42000.0
2005-09-07 14:00:00,28.23,28.25,28.23,28.24,41800.0,15.5992,15.6102,15.5992,15.6047,41800.0
2005-09-07 14:10:00,28.25,28.25,28.2,28.21,39600.0,15.6102,15.6102,15.5826,15.5881,39600.0
2005-09-07 14:20:00,28.22,28.22,28.2,28.21,49400.0,15.5936,15.5936,15.5826,15.5881,49400.0
2005-09-07 14:30:00,28.21,28.22,28.19,28.21,40500.0,15.5881,15.5936,15.5771,15.5881,40500.0
2005-09-07 14:40:00,28.21,28.24,28.2,28.24,283800.0,15.5881,15.6047,15.5826,15.6047,283800.0
2005-09-07 14:50:00,28.23,28.25,28.23,28.25,50800.0,15.5992,15.6102,15.5992,15.6102,50800.0
2005-09-07 15:00:00,28.25,28.25,28.22,28.25,55300.0,15.6102,15.6102,15.5936,15.6102,55300.0
2005-09-07 15:10:00,28.25,28.27,28.23,28.27,43100.0,15.6102,15.6213,15.5992,15.6213,43100.0
2005-09-07 15:20:00,28.27,28.3,28.25,28.29,68300.0,15.6213,15.6379,15.6102,15.6323,68300.0
2005-09-07 15:30:00,28.29,28.33,28.29,28.32,56300.0,15.6323,15.6544,15.6323,15.6489,56300.0
2005-09-07 15:40:00,28.32,28.33,28.24,28.25,73500.0,15.6489,15.6544,15.6047,15.6102,73500.0
2005-09-07 15:50:00,28.24,28.33,28.24,28.32,164500.0,15.6047,15.6544,15.6047,15.6489,164500.0
2005-09-08 09:30:00,28.35,28.41,28.31,28.38,178700.0,15.6655,15.6986,15.6434,15.6821,178700.0
2005-09-08 09:40:00,28.39,28.43,28.38,28.4,49900.0,15.6876,15.7097,15.6821,15.6931,49900.0
2005-09-08 09:50:00,28.41,28.47,28.4,28.46,156200.0,15.6986,15.7318,15.6931,15.7263,156200.0
2005-09-08 10:00:00,28.47,28.48,28.45,28.47,69000.0,15.7318,15.7373,15.7207,15.7318,69000.0
2005-09-08 10:10:00,28.46,28.51,28.45,28.48,103100.0,15.7263,15.7539,15.7207,15.7373,103100.0
2005-09-08 10:20:00,28.47,28.49,28.45,28.49,348700.0,15.7318,15.7428,15.7207,15.7428,348700.0
2005-09-08 10:30:00,28.48,28.51,28.44,28.44,79400.0,15.7373,15.7539,15.7152,15.7152,79400.0
2005-09-08 10:40:00,28.44,28.45,28.4,28.41,151100.0,15.7152,15.7207,15.6931,15.6986,151100.0
2005-09-08 10:50:00,28.41,28.42,28.4,28.4,65000.0,15.6986,15.7042,15.6931,15.6931,65000.0
2005-09-08 11:00:00,28.4,28.41,28.36,28.37,78600.0,15.6931,15.6986,15.671,15.6765,78600.0
2005-09-08 11:10:00,28.37,28.38,28.35,28.36,75000.0,15.6765,15.6821,15.6655,15.671,75000.0
2005-09-08 11:20:00,28.36,28.4,28.35,28.4,53200.0,15.671,15.6931,15.6655,15.6931,53200.0
2005-09-08 11:30:00,28.4,28.47,28.39,28.43,27300.0,15.6931,15.7318,15.6876,15.7097,27300.0
2005-09-08 11:40:00,28.44,28.44,28.4,28.41,42600.0,15.7152,15.7152,15.6931,15.6986,42600.0
2005-09-08 11:50:00,28.41,28.45,28.4,28.43,24700.0,15.6986,15.7207,15.6931,15.7097,24700.0
2005-09-08 12:00:00,28.43,28.44,28.42,28.42,22200.0,15.7097,15.7152,15.7042,15.7042,22200.0
2005-09-08 12:10:00,28.42,28.48,28.41,28.47,40400.0,15.7042,15.7373,15.6986,15.7318,40400.0
2005-09-08 12:20:00,28.46,28.5,28.46,28.49,43100.0,15.7263,15.7484,15.7263,15.7428,43100.0
2005-09-08 12:30:00,28.49,28.49,28.43,28.44,70400.0,15.7428,15.7428,15.7097,15.7152,70400.0
2005-09-08 12:40:00,28.43,28.44,28.38,28.39,56500.0,15.7097,15.7152,15.6821,15.6876,56500.0
2005-09-08 12:50:00,28.39,28.45,28.39,28.45,27100.0,15.6876,15.7207,15.6876,15.7207,27100.0
2005-09-08 13:00:00,28.44,28.5,28.44,28.49,36800.0,15.7152,15.7484,15.7152,15.7428,36800.0
2005-09-08 13:10:00,28.49,28.49,28.45,28.47,38600.0,15.7428,15.7428,15.7207,15.7318,38600.0
2005-09-08 13:20:00,28.47,28.47,28.45,28.45,24500.0,15.7318,15.7318,15.7207,15.7207,24500.0
2005-09-08 13:30:00,28.47,28.47,28.45,28.46,56200.0,15.7318,15.7318,15.7207,15.7263,56200.0
2005-09-08 13:40:00,28.45,28.46,28.44,28.46,14700.0,15.7207,15.7263,15.7152,15.7263,14700.0
2005-09-08 13:50:00,28.45,28.48,28.42,28.47,66900.0,15.7207,15.7373,15.7042,15.7318,66900.0
2005-09-08 14:00:00,28.46,28.48,28.45,28.46,83000.0,15.7263,15.7373,15.7207,15.7263,83000.0
2005-09-08 14:10:00,28.45,28.46,28.43,28.46,50100.0,15.7207,15.7263,15.7097,15.7263,50100.0
2005-09-08 14:20:00,28.46,28.46,28.44,28.44,55100.0,15.7263,15.7263,15.7152,15.7152,55100.0
2005-09-08 14:30:00,28.44,28.44,28.4,28.4,57300.0,15.7152,15.7152,15.6931,15.6931,57300.0
2005-09-08 14:40:00,28.41,28.44,28.4,28.42,63300.0,15.6986,15.7152,15.6931,15.7042,63300.0
2005-09-08 14:50:00,28.42,28.42,28.4,28.4,30200.0,15.7042,15.7042,15.6931,15.6931,30200.0
2005-09-08 15:00:00,28.4,28.41,28.38,28.4,63300.0,15.6931,15.6986,15.6821,15.6931,63300.0
2005-09-08 15:10:00,28.41,28.41,28.38,28.38,63100.0,15.6986,15.6986,15.6821,15.6821,63100.0
2005-09-08 15:20:00,28.38,28.39,28.38,28.38,35900.0,15.6821,15.6876,15.6821,15.6821,35900.0
2005-09-08 15:30:00,28.38,28.41,28.37,28.41,78900.0,15.6821,15.6986,15.6765,15.6986,78900.0
2005-09-08 15:40:00,28.41,28.43,28.39,28.4,75500.0,15.6986,15.7097,15.6876,15.6931,75500.0
2005-09-08 15:50:00,28.41,28.45,28.4,28.4,122400.0,15.6986,15.7207,15.6931,15.6931,122400.0
2005-09-09 09:30:00,28.52,28.57,28.5,28.56,74600.0,15.7594,15.787,15.7484,15.7815,74600.0
2005-09-09 09:40:00,28.56,28.57,28.48,28.5,92600.0,15.7815,15.787,15.7373,15.7484,92600.0
2005-09-09 09:50:00,28.5,28.54,28.48,28.52,27600.0,15.7484,15.7705,15.7373,15.7594,27600.0
2005-09-09 10:00:00,28.53,28.54,28.49,28.5,50100.0,15.7649,15.7705,15.7428,15.7484,50100.0
2005-09-09 10:10:00,28.5,28.5,28.42,28.46,61600.0,15.7484,15.7484,15.7042,15.7263,61600.0
2005-09-09 10:20:00,28.46,28.5,28.42,28.43,250200.0,15.7263,15.7484,15.7042,15.7097,250200.0
2005-09-09 10:30:00,28.44,28.44,28.4,28.43,75900.0,15.7152,15.7152,15.6931,15.7097,75900.0
2005-09-09 10:40:00,28.43,28.43,28.35,28.35,37000.0,15.7097,15.7097,15.6655,15.6655,37000.0
2005-09-09 10:50:00,28.34,28.36,28.31,28.36,39100.0,15.66,15.671,15.6434,15.671,39100.0
2005-09-09 11:00:00,28.36,28.39,28.35,28.38,33200.0,15.671,15.6876,15.6655,15.6821,33200.0
2005-09-09 11:10:00,28.38,28.41,28.36,28.39,17300.0,15.6821,15.6986,15.671,15.6876,17300.0
2005-09-09 11:20:00,28.39,28.45,28.39,28.44,38800.0,15.6876,15.7207,15.6876,15.7152,38800.0
2005-09-09 11:30:00,28.44,28.45,28.41,28.44,100400.0,15.7152,15.7207,15.6986,15.7152,100400.0
2005-09-09 11:40:00,28.43,28.48,28.43,28.45,32800.0,15.7097,15.7373,15.7097,15.7207,32800.0
2005-09-09 11:50:00,28.45,28.47,28.43,28.45,22900.0,15.7207,15.7318,15.7097,15.7207,22900.0
2005-09-09 12:00:00,28.45,28.48,28.44,28.46,43800.0,15.7207,15.7373,15.7152,15.7263,43800.0
2005-09-09 12:10:00,28.45,28.5,28.45,28.5,15900.0,15.7207,15.7484,15.7207,15.7484,15900.0
2005-09-09 12:20:00,28.48,28.5,28.48,28.49,16100.0,15.7373,15.7484,15.7373,15.7428,16100.0
2005-09-09 12:30:00,28.48,28.52,28.48,28.52,39800.0,15.7373,15.7594,15.7373,15.7594,39800.0
2005-09-09 12:40:00,28.51,28.52,28.48,28.48,44000.0,15.7539,15.7594,15.7373,15.7373,44000.0
2005-09-09 12:50:00,28.48,28.49,28.46,28.48,11000.0,15.7373,15.7428,15.7263,15.7373,11000.0
2005-09-09 13:00:00,28.47,28.48,28.45,28.46,34400.0,15.7318,15.7373,15.7207,15.7263,34400.0
2005-09-09 13:10:00,28.46,28.5,28.46,28.48,18600.0,15.7263,15.7484,15.7263,15.7373,18600.0
2005-09-09 13:20:00,28.48,28.5,28.47,28.48,26400.0,15.7373,15.7484,15.7318,15.7373,26400.0
2005-09-09 13:30:00,28.48,28.49,28.47,28.48,13700.0,15.7373,15.7428,15.7318,15.7373,13700.0
2005-09-09 13:40:00,28.49,28.53,28.49,28.53,28300.0,15.7428,15.7649,15.7428,15.7649,28300.0
2005-09-09 13:50:00,28.53,28.53,28.49,28.49,14600.0,15.7649,15.7649,15.7428,15.7428,14600.0
2005-09-09 14:00:00,28.5,28.51,28.46,28.47,27300.0,15.7484,15.7539,15.7263,15.7318,27300.0
2005-09-09 14:10:00,28.48,28.49,28.47,28.47,10800.0,15.7373,15.7428,15.7318,15.7318,10800.0
2005-09-09 14:20:00,28.48,28.48,28.46,28.46,12800.0,15.7373,15.7373,15.7263,15.7263,12800.0
2005-09-09 14:30:00,28.46,28.49,28.46,28.48,28600.0,15.7263,15.7428,15.7263,15.7373,28600.0
2005-09-09 14:40:00,28.48,28.49,28.46,28.46,35100.0,15.7373,15.7428,15.7263,15.7263,35100.0
2005-09-09 14:50:00,28.47,28.48,28.46,28.47,38500.0,15.7318,15.7373,15.7263,15.7318,38500.0
2005-09-09 15:00:00,28.47,28.5,28.47,28.5,35800.0,15.7318,15.7484,15.7318,15.7484,35800.0
2005-09-09 15:10:00,28.5,28.52,28.47,28.48,43100.0,15.7484,15.7594,15.7318,15.7373,43100.0
2005-09-09 15:20:00,28.47,28.5,28.47,28.49,38000.0,15.7318,15.7484,15.7318,15.7428,38000.0
2005-09-09 15:30:00,28.49,28.5,28.47,28.47,36600.0,15.7428,15.7484,15.7318,15.7318,36600.0
2005-09-09 15:40:00,28.46,28.48,28.46,28.47,41000.0,15.7263,15.7373,15.7263,15.7318,41000.0
2005-09-09 15:50:00,28.48,28.48,28.44,28.46,171400.0,15.7373,15.7373,15.7152,15.7263,171400.0
2005-09-12 09:30:00,28.59,28.59,28.49,28.51,67300.0,15.7981,15.7981,15.7428,15.7539,67300.0
2005-09-12 09:40:00,28.5,28.51,28.45,28.46,44300.0,15.7484,15.7539,15.7207,15.7263,44300.0
2005-09-12 09:50:00,28.46,28.5,28.41,28.41,52100.0,15.7263,15.7484,15.6986,15.6986,52100.0
2005-09-12 10:00:00,28.41,28.42,28.39,28.4,121400.0,15.6986,15.7042,15.6876,15.6931,121400.0
2005-09-12 10:10:00,28.4,28.4,28.35,28.35,37200.0,15.6931,15.6931,15.6655,15.6655,37200.0
2005-09-12 10:20:00,28.36,28.38,28.35,28.36,40000.0,15.671,15.6821,15.6655,15.671,40000.0
2005-09-12 10:30:00,28.36,28.36,28.35,28.36,32300.0,15.671,15.671,15.6655,15.671,32300.0
2005-09-12 10:40:00,28.36,28.4,28.35,28.4,52300.0,15.671,15.6931,15.6655,15.6931,52300.0
2005-09-12 10:50:00,28.4,28.42,28.37,28.41,34600.0,15.6931,15.7042,15.6765,15.6986,34600.0
2005-09-12 11:00:00,28.4,28.44,28.4,28.4,25900.0,15.6931,15.7152,15.6931,15.6931,25900.0
2005-09-12 11:10:00,28.4,28.43,28.39,28.4,37800.0,15.6931,15.7097,15.6876,15.6931,37800.0
2005-09-12 11:20:00,28.4,28.42,28.38,28.4,45400.0,15.6931,15.7042,15.6821,15.6931,45400.0
2005-09-12 11:30:00,28.4,28.43,28.37,28.39,22100.0,15.6931,15.7097,15.6765,15.6876,22100.0
2005-09-12 11:40:00,28.39,28.4,28.38,28.39,22900.0,15.6876,15.6931,15.6821,15.6876,22900.0
2005-09-12 11:50:00,28.38,28.39,28.37,28.38,26100.0,15.6821,15.6876,15.6765,15.6821,26100.0
2005-09-12 12:00:00,28.38,28.42,28.38,28.4,30300.0,15.6821,15.7042,15.6821,15.6931,30300.0
2005-09-12 12:10:00,28.4,28.43,28.4,28.41,146600.0,15.6931,15.7097,15.6931,15.6986,146600.0
2005-09-12 12:20:00,28.41,28.45,28.4,28.45,21500.0,15.6986,15.7207,15.6931,15.7207,21500.0
2005-09-12 12:30:00,28.45,28.46,28.44,28.46,38900.0,15.7207,15.7263,15.7152,15.7263,38900.0
2005-09-12 12:40:00,28.46,28.46,28.45,28.46,7200.0,15.7263,15.7263,15.7207,15.7263,7200.0
2005-09-12 12:50:00,28.46,28.46,28.42,28.43,34600.0,15.7263,15.7263,15.7042,15.7097,34600.0
2005-09-12 13:00:00,28.42,28.45,28.42,28.43,20300.0,15.7042,15.7207,15.7042,15.7097,20300.0
2005-09-12 13:10:00,28.43,28.44,28.42,28.42,17300.0,15.7097,15.7152,15.7042,15.7042,17300.0
2005-09-12 13:20:00,28.43,28.43,28.4,28.4,15300.0,15.7097,15.7097,15.6931,15.6931,15300.0
2005-09-12 13:30:00,28.4,28.41,28.39,28.39,15900.0,15.6931,15.6986,15.6876,15.6876,15900.0
2005-09-12 13:40:00,28.4,28.41,28.39,28.4,39000.0,15.6931,15.6986,15.6876,15.6931,39000.0
2005-09-12 13:50:00,28.4,28.41,28.38,28.38,45700.0,15.6931,15.6986,15.6821,15.6821,45700.0
2005-09-12 14:00:00,28.38,28.42,28.38,28.4,26700.0,15.6821,15.7042,15.6821,15.6931,26700.0
2005-09-12 14:10:00,28.4,28.42,28.4,28.41,17900.0,15.6931,15.7042,15.6931,15.6986,17900.0
2005-09-12 14:20:00,28.42,28.42,28.41,28.41,18600.0,15.7042,15.7042,15.6986,15.6986,18600.0
2005-09-12 14:30:00,28.41,28.42,28.4,28.42,15300.0,15.6986,15.7042,15.6931,15.7042,15300.0
2005-09-12 14:40:00,28.41,28.46,28.41,28.46,37700.0,15.6986,15.7263,15.6986,15.7263,37700.0
2005-09-12 14:50:00,28.46,28.48,28.45,28.48,20300.0,15.7263,15.7373,15.7207,15.7373,20300.0
2005-09-12 15:00:00,28.47,28.48,28.46,28.47,56800.0,15.7318,15.7373,15.7263,15.7318,56800.0
2005-09-12 15:10:00,28.47,28.52,28.44,28.48,54100.0,15.7318,15.7594,15.7152,15.7373,54100.0
2005-09-12 15:20:00,28.48,28.48,28.46,28.47,32500.0,15.7373,15.7373,15.7263,15.7318,32500.0
2005-09-12 15:30:00,28.47,28.47,28.44,28.45,38500.0,15.7318,15.7318,15.7152,15.7207,38500.0
2005-09-12 15:40:00,28.44,28.45,28.41,28.42,101300.0,15.7152,15.7207,15.6986,15.7042,101300.0
2005-09-12 15:50:00,28.43,28.45,28.41,28.43,62300.0,15.7097,15.7207,15.6986,15.7097,62300.0
2005-09-13 09:30:00,28.44,28.46,28.32,28.32,60800.0,15.7152,15.7263,15.6489,15.6489,60800.0
2005-09-13 09:40:00,28.31,28.39,28.31,28.35,33400.0,15.6434,15.6876,15.6434,15.6655,33400.0
2005-09-13 09:50:00,28.35,28.47,28.32,28.43,60400.0,15.6655,15.7318,15.6489,15.7097,60400.0
2005-09-13 10:00:00,28.43,28.46,28.43,28.43,28400.0,15.7097,15.7263,15.7097,15.7097,28400.0
2005-09-13 10:10:00,28.44,28.44,28.4,28.44,21100.0,15.7152,15.7152,15.6931,15.7152,21100.0
2005-09-13 10:20:00,28.43,28.45,28.41,28.41,34800.0,15.7097,15.7207,15.6986,15.6986,34800.0
2005-09-13 10:30:00,28.42,28.42,28.37,28.38,20600.0,15.7042,15.7042,15.6765,15.6821,20600.0
2005-09-13 10:40:00,28.38,28.38,28.32,28.32,22100.0,15.6821,15.6821,15.6489,15.6489,22100.0
2005-09-13 10:50:00,28.32,28.35,28.31,28.32,34900.0,15.6489,15.6655,15.6434,15.6489,34900.0
2005-09-13 11:00:00,28.32,28.34,28.3,28.32,25600.0,15.6489,15.66,15.6379,15.6489,25600.0
2005-09-13 11:10:00,28.31,28.35,28.22,28.24,61300.0,15.6434,15.6655,15.5936,15.6047,61300.0
2005-09-13 11:20:00,28.23,28.23,28.17,28.17,40400.0,15.5992,15.5992,15.566,15.566,40400.0
2005-09-13 11:30:00,28.18,28.27,28.17,28.27,25600.0,15.5715,15.6213,15.566,15.6213,25600.0
2005-09-13 11:40:00,28.27,28.36,28.26,28.34,21900.0,15.6213,15.671,15.6157,15.66,21900.0
2005-09-13 11:50:00,28.34,28.36,28.28,28.29,35000.0,15.66,15.671,15.6268,15.6323,35000.0
2005-09-13 12:00:00,28.3,28.3,28.27,28.28,19500.0,15.6379,15.6379,15.6213,15.6268,19500.0
2005-09-13 12:10:00,28.29,28.3,28.25,28.29,42600.0,15.6323,15.6379,15.6102,15.6323,42600.0
2005-09-13 12:20:00,28.27,28.29,28.27,28.27,26400.0,15.6213,15.6323,15.6213,15.6213,26400.0
2005-09-13 12:30:00,28.28,28.28,28.27,28.28,15600.0,15.6268,15.6268,15.6213,15.6268,15600.0
2005-09-13 12:40:00,28.27,28.29,28.23,28.24,36900.0,15.6213,15.6323,15.5992,15.6047,36900.0
2005-09-13 12:50:00,28.24,28.27,28.23,28.27,23100.0,15.6047,15.6213,15.5992,15.6213,23100.0
2005-09-13 13:00:00,28.27,28.28,28.26,28.28,36300.0,15.6213,15.6268,15.6157,15.6268,36300.0
2005-09-13 13:10:00,28.27,28.42,28.27,28.41,24200.0,15.6213,15.7042,15.6213,15.6986,24200.0
2005-09-13 13:20:00,28.42,28.45,28.42,28.44,27400.0,15.7042,15.7207,15.7042,15.7152,27400.0
2005-09-13 13:30:00,28.43,28.48,28.43,28.48,31300.0,15.7097,15.7373,15.7097,15.7373,31300.0
2005-09-13 13:40:00,28.48,28.49,28.45,28.46,24800.0,15.7373,15.7428,15.7207,15.7263,24800.0
2005-09-13 13:50:00,28.46,28.47,28.42,28.45,19400.0,15.7263,15.7318,15.7042,15.7207,19400.0
2005-09-13 14:00:00,28.46,28.49,28.42,28.48,31300.0,15.7263,15.7428,15.7042,15.7373,31300.0
2005-09-13 14:10:00,28.49,28.6,28.49,28.57,37600.0,15.7428,15.8036,15.7428,15.787,37600.0
2005-09-13 14:20:00,28.57,28.64,28.57,28.63,61900.0,15.787,15.8257,15.787,15.8202,61900.0
2005-09-13 14:30:00,28.63,28.66,28.62,28.63,81500.0,15.8202,15.8368,15.8147,15.8202,81500.0
2005-09-13 14:40:00,28.64,28.67,28.64,28.66,49600.0,15.8257,15.8423,15.8257,15.8368,49600.0
2005-09-13 14:50:00,28.66,28.66,28.61,28.62,32200.0,15.8368,15.8368,15.8091,15.8147,32200.0
2005-09-13 15:00:00,28.62,28.62,28.51,28.54,69100.0,15.8147,15.8147,15.7539,15.7705,69100.0
2005-09-13 15:10:00,28.55,28.55,28.48,28.49,55600.0,15.776,15.776,15.7373,15.7428,55600.0
2005-09-13 15:20:00,28.48,28.48,28.41,28.45,43100.0,15.7373,15.7373,15.6986,15.7207,43100.0
2005-09-13 15:30:00,28.46,28.48,28.44,28.44,56500.0,15.7263,15.7373,15.7152,15.7152,56500.0
2005-09-13 15:40:00,28.44,28.44,28.36,28.4,69500.0,15.7152,15.7152,15.671,15.6931,69500.0
2005-09-13 15:50:00,28.4,28.4,28.36,28.37,146700.0,15.6931,15.6931,15.671,15.6765,146700.0
2005-09-14 09:30:00,28.45,28.5,28.35,28.36,81000.0,15.7207,15.7484,15.6655,15.671,81000.0
2005-09-14 09:40:00,28.36,28.36,28.26,28.28,74700.0,15.671,15.671,15.6157,15.6268,74700.0
2005-09-14 09:50:00,28.28,28.28,28.16,28.17,29700.0,15.6268,15.6268,15.5605,15.566,29700.0
2005-09-14 10:00:00,28.16,28.17,28.1,28.12,65300.0,15.5605,15.566,15.5273,15.5384,65300.0
2005-09-14 10:10:00,28.12,28.15,28.11,28.13,43000.0,15.5384,15.555,15.5329,15.5439,43000.0
2005-09-14 10:20:00,28.13,28.14,28.07,28.09,33400.0,15.5439,15.5494,15.5108,15.5218,33400.0
2005-09-14 10:30:00,28.1,28.1,28.03,28.03,64400.0,15.5273,15.5273,15.4887,15.4887,64400.0
2005-09-14 10:40:00,28.03,28.09,28.02,28.08,67600.0,15.4887,15.5218,15.4831,15.5163,67600.0
2005-09-14 10:50:00,28.08,28.11,28.08,28.08,32800.0,15.5163,15.5329,15.5163,15.5163,32800.0
2005-09-14 11:00:00,28.09,28.09,28.04,28.06,43500.0,15.5218,15.5218,15.4942,15.5052,43500.0
2005-09-14 11:10:00,28.06,28.1,28.06,28.09,23600.0,15.5052,15.5273,15.5052,15.5218,23600.0
2005-09-14 11:20:00,28.09,28.17,28.09,28.14,86400.0,15.5218,15.566,15.5218,15.5494,86400.0
2005-09-14 11:30:00,28.14,28.22,28.13,28.19,67200.0,15.5494,15.5936,15.5439,15.5771,67200.0
2005-09-14 11:40:00,28.19,28.2,28.18,28.18,35800.0,15.5771,15.5826,15.5715,15.5715,35800.0
2005-09-14 11:50:00,28.17,28.19,28.17,28.17,24300.0,15.566,15.5771,15.566,15.566,24300.0
2005-09-14 12:00:00,28.17,28.17,28.13,28.14,49600.0,15.566,15.566,15.5439,15.5494,49600.0
2005-09-14 12:10:00,28.15,28.15,28.13,28.15,41300.0,15.555,15.555,15.5439,15.555,41300.0
2005-09-14 12:20:00,28.14,28.15,28.12,28.12,20700.0,15.5494,15.555,15.5384,15.5384,20700.0
2005-09-14 12:30:00,28.12,28.14,28.11,28.12,47200.0,15.5384,15.5494,15.5329,15.5384,47200.0
2005-09-14 12:40:00,28.13,28.13,28.08,28.08,114900.0,15.5439,15.5439,15.5163,15.5163,114900.0
2005-09-14 12:50:00,28.08,28.13,28.07,28.13,31200.0,15.5163,15.5439,15.5108,15.5439,31200.0
2005-09-14 13:00:00,28.13,28.15,28.12,28.13,31800.0,15.5439,15.555,15.5384,15.5439,31800.0
2005-09-14 13:10:00,28.13,28.14,28.11,28.13,30000.0,15.5439,15.5494,15.5329,15.5439,30000.0
2005-09-14 13:20:00,28.12,28.14,28.11,28.14,21500.0,15.5384,15.5494,15.5329,15.5494,21500.0
2005-09-14 13:30:00,28.13,28.14,28.11,28.12,17000.0,15.5439,15.5494,15.5329,15.5384,17000.0
2005-09-14 13:40:00,28.11,28.11,28.09,28.11,19800.0,15.5329,15.5329,15.5218,15.5329,19800.0
2005-09-14 13:50:00,28.11,28.11,28.07,28.08,17900.0,15.5329,15.5329,15.5108,15.5163,17900.0
2005-09-14 14:00:00,28.08,28.09,28.07,28.08,24900.0,15.5163,15.5218,15.5108,15.5163,24900.0
2005-09-14 14:10:00,28.08,28.09,28.05,28.05,43800.0,15.5163,15.5218,15.4997,15.4997,43800.0
2005-09-14 14:20:00,28.06,28.11,28.04,28.09,86300.0,15.5052,15.5329,15.4942,15.5218,86300.0
2005-09-14 14:30:00,28.09,28.13,28.09,28.11,66100.0,15.5218,15.5439,15.5218,15.5329,66100.0
2005-09-14 14:40:00,28.11,28.12,28.05,28.08,98900.0,15.5329,15.5384,15.4997,15.5163,98900.0
2005-09-14 14:50:00,28.08,28.08,28.06,28.06,29800.0,15.5163,15.5163,15.5052,15.5052,29800.0
2005-09-14 15:00:00,28.06,28.08,28.05,28.08,42300.0,15.5052,15.5163,15.4997,15.5163,42300.0
2005-09-14 15:10:00,28.08,28.1,28.05,28.1,28400.0,15.5163,15.5273,15.4997,15.5273,28400.0
2005-09-14 15:20:00,28.1,28.12,28.09,28.12,32700.0,15.5273,15.5384,15.5218,15.5384,32700.0
2005-09-14 15:30:00,28.11,28.11,28.07,28.09,58300.0,15.5329,15.5329,15.5108,15.5218,58300.0
2005-09-14 15:40:00,28.09,28.17,28.09,28.15,50600.0,15.5218,15.566,15.5218,15.555,50600.0
2005-09-14 15:50:00,28.15,28.16,28.1,28.16,74900.0,15.555,15.5605,15.5273,15.5605,74900.0
2005-09-15 09:30:00,28.28,28.29,28.2,28.23,66700.0,15.6268,15.6323,15.5826,15.5992,66700.0
2005-09-15 09:40:00,28.24,28.27,28.15,28.25,38800.0,15.6047,15.6213,15.555,15.6102,38800.0
2005-09-15 09:50:00,28.23,28.25,28.16,28.16,31700.0,15.5992,15.6102,15.5605,15.5605,31700.0
2005-09-15 10:00:00,28.16,28.18,28.15,28.17,26300.0,15.5605,15.5715,15.555,15.566,26300.0
2005-09-15 10:10:00,28.17,28.19,28.15,28.15,20400.0,15.566,15.5771,15.555,15.555,20400.0
2005-09-15 10:20:00,28.16,28.19,28.14,28.14,50400.0,15.5605,15.5771,15.5494,15.5494,50400.0
2005-09-15 10:30:00,28.16,28.17,28.08,28.08,29500.0,15.5605,15.566,15.5163,15.5163,29500.0
2005-09-15 10:40:00,28.08,28.09,28.02,28.03,64300.0,15.5163,15.5218,15.4831,15.4887,64300.0
2005-09-15 10:50:00,28.02,28.09,28.0,28.08,91300.0,15.4831,15.5218,15.4721,15.5163,91300.0
2005-09-15 11:00:00,28.08,28.09,28.02,28.07,34600.0,15.5163,15.5218,15.4831,15.5108,34600.0
2005-09-15 11:10:00,28.08,28.09,28.05,28.07,8900.0,15.5163,15.5218,15.4997,15.5108,8900.0
2005-09-15 11:20:00,28.07,28.1,28.07,28.1,44900.0,15.5108,15.5273,15.5108,15.5273,44900.0
2005-09-15 11:30:00,28.1,28.1,28.0,28.0,50200.0,15.5273,15.5273,15.4721,15.4721,50200.0
2005-09-15 11:40:00,28.0,28.03,28.0,28.03,21500.0,15.4721,15.4887,15.4721,15.4887,21500.0
2005-09-15 11:50:00,28.03,28.04,28.0,28.03,64200.0,15.4887,15.4942,15.4721,15.4887,64200.0
2005-09-15 12:00:00,28.04,28.04,27.95,27.95,48100.0,15.4942,15.4942,15.4444,15.4444,48100.0
2005-09-15 12:10:00,27.95,27.96,27.91,27.93,34100.0,15.4444,15.45,15.4223,15.4334,34100.0
2005-09-15 12:20:00,27.93,27.93,27.9,27.91,22600.0,15.4334,15.4334,15.4168,15.4223,22600.0
2005-09-15 12:30:00,27.91,27.97,27.91,27.95,21900.0,15.4223,15.4555,15.4223,15.4444,21900.0
2005-09-15 12:40:00,27.97,28.02,27.97,28.02,15500.0,15.4555,15.4831,15.4555,15.4831,15500.0
2005-09-15 12:50:00,28.02,28.03,28.01,28.01,19400.0,15.4831,15.4887,15.4776,15.4776,19400.0
2005-09-15 13:00:00,28.01,28.01,27.98,28.0,43800.0,15.4776,15.4776,15.461,15.4721,43800.0
2005-09-15 13:10:00,28.0,28.05,28.0,28.04,50900.0,15.4721,15.4997,15.4721,15.4942,50900.0
2005-09-15 13:20:00,28.05,28.07,28.05,28.06,13100.0,15.4997,15.5108,15.4997,15.5052,13100.0
2005-09-15 13:30:00,28.06,28.12,28.06,28.12,20600.0,15.5052,15.5384,15.5052,15.5384,20600.0
2005-09-15 13:40:00,28.12,28.17,28.12,28.17,16200.0,15.5384,15.566,15.5384,15.566,16200.0
2005-09-15 13:50:00,28.16,28.22,28.16,28.21,27300.0,15.5605,15.5936,15.5605,15.5881,27300.0
2005-09-15 14:00:00,28.2,28.2,28.18,28.2,9800.0,15.5826,15.5826,15.5715,15.5826,9800.0
2005-09-15 14:10:00,28.2,28.2,28.14,28.15,23400.0,15.5826,15.5826,15.5494,15.555,23400.0
2005-09-15 14:20:00,28.16,28.17,28.12,28.14,13000.0,15.5605,15.566,15.5384,15.5494,13000.0
2005-09-15 14:30:00,28.14,28.2,28.13,28.19,31100.0,15.5494,15.5826,15.5439,15.5771,31100.0
2005-09-15 14:40:00,28.19,28.21,28.19,28.2,18600.0,15.5771,15.5881,15.5771,15.5826,18600.0
2005-09-15 14:50:00,28.2,28.21,28.19,28.21,32200.0,15.5826,15.5881,15.5771,15.5881,32200.0
2005-09-15 15:00:00,28.21,28.24,28.2,28.22,38200.0,15.5881,15.6047,15.5826,15.5936,38200.0
2005-09-15 15:10:00,28.22,28.23,28.19,28.2,24600.0,15.5936,15.5992,15.5771,15.5826,24600.0
2005-09-15 15:20:00,28.2,28.24,28.19,28.21,33600.0,15.5826,15.6047,15.5771,15.5881,33600.0
2005-09-15 15:30:00,28.2,28.21,28.15,28.17,53700.0,15.5826,15.5881,15.555,15.566,53700.0
2005-09-15 15:40:00,28.17,28.2,28.16,28.2,64500.0,15.566,15.5826,15.5605,15.5826,64500.0
2005-09-15 15:50:00,28.19,28.2,28.15,28.17,78700.0,15.5771,15.5826,15.555,15.566,78700.0
2005-09-16 09:30:00,28.27,28.3,28.17,28.21,586500.0,15.6213,15.6379,15.566,15.5881,586500.0
2005-09-16 09:40:00,28.2,28.25,28.18,28.21,20500.0,15.5826,15.6102,15.5715,15.5881,20500.0
2005-09-16 09:50:00,28.21,28.25,28.1,28.1,29100.0,15.5881,15.6102,15.5273,15.5273,29100.0
2005-09-16 10:00:00,28.11,28.21,28.07,28.2,32300.0,15.5329,15.5881,15.5108,15.5826,32300.0
2005-09-16 10:10:00,28.19,28.23,28.15,28.15,17500.0,15.5771,15.5992,15.555,15.555,17500.0
2005-09-16 10:20:00,28.14,28.15,28.04,28.04,14200.0,15.5494,15.555,15.4942,15.4942,14200.0
2005-09-16 10:30:00,28.04,28.05,28.0,28.04,30400.0,15.4942,15.4997,15.4721,15.4942,30400.0
2005-09-16 10:40:00,28.05,28.1,28.05,28.08,18100.0,15.4997,15.5273,15.4997,15.5163,18100.0
2005-09-16 10:50:00,28.08,28.14,28.05,28.11,50400.0,15.5163,15.5494,15.4997,15.5329,50400.0
2005-09-16 11:00:00,28.1,28.11,28.06,28.08,22600.0,15.5273,15.5329,15.5052,15.5163,22600.0
2005-09-16 11:10:00,28.1,28.15,28.1,28.13,27700.0,15.5273,15.555,15.5273,15.5439,27700.0
2005-09-16 11:20:00,28.14,28.17,28.13,28.15,17200.0,15.5494,15.566,15.5439,15.555,17200.0
2005-09-16 11:30:00,28.15,28.15,28.09,28.13,13600.0,15.555,15.555,15.5218,15.5439,13600.0
2005-09-16 11:40:00,28.12,28.15,28.12,28.13,14900.0,15.5384,15.555,15.5384,15.5439,14900.0
2005-09-16 11:50:00,28.12,28.12,28.11,28.11,10000.0,15.5384,15.5384,15.5329,15.5329,10000.0
2005-09-16 12:00:00,28.1,28.11,28.06,28.06,15300.0,15.5273,15.5329,15.5052,15.5052,15300.0
2005-09-16 12:10:00,28.07,28.07,28.03,28.04,12200.0,15.5108,15.5108,15.4887,15.4942,12200.0
2005-09-16 12:20:00,28.04,28.06,28.02,28.06,17300.0,15.4942,15.5052,15.4831,15.5052,17300.0
2005-09-16 12:30:00,28.05,28.09,28.05,28.07,18200.0,15.4997,15.5218,15.4997,15.5108,18200.0
2005-09-16 12:40:00,28.06,28.17,28.05,28.16,17200.0,15.5052,15.566,15.4997,15.5605,17200.0
2005-09-16 12:50:00,28.15,28.15,28.12,28.12,9400.0,15.555,15.555,15.5384,15.5384,9400.0
2005-09-16 13:00:00,28.13,28.13,28.1,28.1,15700.0,15.5439,15.5439,15.5273,15.5273,15700.0
2005-09-16 13:10:00,28.11,28.11,28.05,28.08,62200.0,15.5329,15.5329,15.4997,15.5163,62200.0
2005-09-16 13:20:00,28.07,28.08,28.07,28.08,6000.0,15.5108,15.5163,15.5108,15.5163,6000.0
2005-09-16 13:30:00,28.08,28.1,28.07,28.1,10900.0,15.5163,15.5273,15.5108,15.5273,10900.0
2005-09-16 13:40:00,28.09,28.13,28.09,28.1,20500.0,15.5218,15.5439,15.5218,15.5273,20500.0
2005-09-16 13:50:00,28.09,28.1,28.07,28.09,23900.0,15.5218,15.5273,15.5108,15.5218,23900.0
2005-09-16 14:00:00,28.1,28.15,28.1,28.14,37500.0,15.5273,15.555,15.5273,15.5494,37500.0
2005-09-16 14:10:00,28.14,28.15,28.13,28.15,11600.0,15.5494,15.555,15.5439,15.555,11600.0
2005-09-16 14:20:00,28.15,28.17,28.13,28.14,22500.0,15.555,15.566,15.5439,15.5494,22500.0
2005-09-16 14:30:00,28.14,28.18,28.12,28.18,16200.0,15.5494,15.5715,15.5384,15.5715,16200.0
2005-09-16 14:40:00,28.18,28.18,28.11,28.14,31600.0,15.5715,15.5715,15.5329,15.5494,31600.0
2005-09-16 14:50:00,28.15,28.2,28.15,28.2,22700.0,15.555,15.5826,15.555,15.5826,22700.0
2005-09-16 15:00:00,28.2,28.23,28.2,28.22,30800.0,15.5826,15.5992,15.5826,15.5936,30800.0
2005-09-16 15:10:00,28.22,28.24,28.18,28.21,48200.0,15.5936,15.6047,15.5715,15.5881,48200.0
2005-09-16 15:20:00,28.21,28.23,28.2,28.22,50900.0,15.5881,15.5992,15.5826,15.5936,50900.0
2005-09-16 15:30:00,28.22,28.22,28.18,28.2,77000.0,15.5936,15.5936,15.5715,15.5826,77000.0
2005-09-16 15:40:00,28.2,28.21,28.19,28.19,79600.0,15.5826,15.5881,15.5771,15.5771,79600.0
2005-09-16 15:50:00,28.19,28.2,28.16,28.19,99200.0,15.5771,15.5826,15.5605,15.5771,99200.0
2005-09-19 09:30:00,28.18,28.18,28.02,28.06,103800.0,15.5715,15.5715,15.4831,15.5052,103800.0
2005-09-19 09:40:00,28.05,28.18,27.82,27.86,102600.0,15.4997,15.5715,15.3726,15.3947,102600.0
2005-09-19 09:50:00,27.84,27.85,27.71,27.76,42500.0,15.3837,15.3892,15.3118,15.3395,42500.0
2005-09-19 10:00:00,27.77,27.77,27.7,27.7,70200.0,15.345,15.345,15.3063,15.3063,70200.0
2005-09-19 10:10:00,27.71,27.77,27.71,27.76,33600.0,15.3118,15.345,15.3118,15.3395,33600.0
2005-09-19 10:20:00,27.77,27.8,27.76,27.8,36100.0,15.345,15.3616,15.3395,15.3616,36100.0
2005-09-19 10:30:00,27.8,27.83,27.8,27.83,34000.0,15.3616,15.3781,15.3616,15.3781,34000.0
2005-09-19 10:40:00,27.84,27.92,27.83,27.9,66600.0,15.3837,15.4279,15.3781,15.4168,66600.0
2005-09-19 10:50:00,27.91,27.92,27.83,27.86,21900.0,15.4223,15.4279,15.3781,15.3947,21900.0
2005-09-19 11:00:00,27.83,27.85,27.79,27.79,22700.0,15.3781,15.3892,15.356,15.356,22700.0
2005-09-19 11:10:00,27.79,27.82,27.76,27.79,94200.0,15.356,15.3726,15.3395,15.356,94200.0
2005-09-19 11:20:00,27.8,27.88,27.78,27.79,60000.0,15.3616,15.4058,15.3505,15.356,60000.0
2005-09-19 11:30:00,27.8,27.8,27.73,27.73,14200.0,15.3616,15.3616,15.3229,15.3229,14200.0
2005-09-19 11:40:00,27.74,27.74,27.67,27.67,19500.0,15.3284,15.3284,15.2897,15.2897,19500.0
2005-09-19 11:50:00,27.68,27.68,27.65,27.67,8900.0,15.2953,15.2953,15.2787,15.2897,8900.0
2005-09-19 12:00:00,27.66,27.69,27.66,27.69,13000.0,15.2842,15.3008,15.2842,15.3008,13000.0
2005-09-19 12:10:00,27.69,27.69,27.64,27.64,22200.0,15.3008,15.3008,15.2732,15.2732,22200.0
2005-09-19 12:20:00,27.63,27.65,27.59,27.64,44200.0,15.2676,15.2787,15.2455,15.2732,44200.0
2005-09-19 12:30:00,27.64,27.65,27.58,27.59,39800.0,15.2732,15.2787,15.24,15.2455,39800.0
2005-09-19 12:40:00,27.59,27.67,27.59,27.65,36500.0,15.2455,15.2897,15.2455,15.2787,36500.0
2005-09-19 12:50:00,27.66,27.7,27.65,27.67,31800.0,15.2842,15.3063,15.2787,15.2897,31800.0
2005-09-19 13:00:00,27.67,27.69,27.65,27.66,23900.0,15.2897,15.3008,15.2787,15.2842,23900.0
2005-09-19 13:10:00,27.66,27.67,27.55,27.56,35000.0,15.2842,15.2897,15.2234,15.2289,35000.0
2005-09-19 13:20:00,27.56,27.6,27.56,27.59,18400.0,15.2289,15.251,15.2289,15.2455,18400.0
2005-09-19 13:30:00,27.58,27.6,27.55,27.55,22200.0,15.24,15.251,15.2234,15.2234,22200.0
2005-09-19 13:40:00,27.55,27.58,27.5,27.5,29400.0,15.2234,15.24,15.1958,15.1958,29400.0
2005-09-19 13:50:00,27.51,27.54,27.5,27.51,15800.0,15.2013,15.2179,15.1958,15.2013,15800.0
2005-09-19 14:00:00,27.51,27.54,27.49,27.53,35200.0,15.2013,15.2179,15.1903,15.2124,35200.0
2005-09-19 14:10:00,27.53,27.54,27.5,27.53,51100.0,15.2124,15.2179,15.1958,15.2124,51100.0
2005-09-19 14:20:00,27.52,27.53,27.47,27.48,26900.0,15.2068,15.2124,15.1792,15.1847,26900.0
2005-09-19 14:30:00,27.47,27.51,27.47,27.51,26500.0,15.1792,15.2013,15.1792,15.2013,26500.0
2005-09-19 14:40:00,27.5,27.51,27.45,27.47,33800.0,15.1958,15.2013,15.1682,15.1792,33800.0
2005-09-19 14:50:00,27.48,27.5,27.45,27.49,21600.0,15.1847,15.1958,15.1682,15.1903,21600.0
2005-09-19 15:00:00,27.49,27.55,27.49,27.55,26700.0,15.1903,15.2234,15.1903,15.2234,26700.0
2005-09-19 15:10:00,27.55,27.6,27.53,27.58,98800.0,15.2234,15.251,15.2124,15.24,98800.0
2005-09-19 15:20:00,27.58,27.61,27.57,27.61,51400.0,15.24,15.2566,15.2345,15.2566,51400.0
2005-09-19 15:30:00,27.6,27.62,27.58,27.58,78100.0,15.251,15.2621,15.24,15.24,78100.0
2005-09-19 15:40:00,27.58,27.6,27.5,27.54,63400.0,15.24,15.251,15.1958,15.2179,63400.0
2005-09-19 15:50:00,27.54,27.57,27.46,27.56,124300.0,15.2179,15.2345,15.1737,15.2289,124300.0
2005-09-20 09:30:00,27.55,27.7,27.45,27.65,124200.0,15.2234,15.3063,15.1682,15.2787,124200.0
2005-09-20 09:40:00,27.69,27.73,27.62,27.65,72500.0,15.3008,15.3229,15.2621,15.2787,72500.0
2005-09-20 09:50:00,27.65,27.68,27.59,27.63,22900.0,15.2787,15.2953,15.2455,15.2676,22900.0
2005-09-20 10:00:00,27.63,27.65,27.58,27.59,55600.0,15.2676,15.2787,15.24,15.2455,55600.0
2005-09-20 10:10:00,27.59,27.6,27.58,27.59,33200.0,15.2455,15.251,15.24,15.2455,33200.0
2005-09-20 10:20:00,27.59,27.61,27.55,27.56,18400.0,15.2455,15.2566,15.2234,15.2289,18400.0
2005-09-20 10:30:00,27.56,27.61,27.55,27.61,20600.0,15.2289,15.2566,15.2234,15.2566,20600.0
2005-09-20 10:40:00,27.61,27.62,27.59,27.6,34500.0,15.2566,15.2621,15.2455,15.251,34500.0
2005-09-20 10:50:00,27.6,27.6,27.58,27.59,26700.0,15.251,15.251,15.24,15.2455,26700.0
2005-09-20 11:00:00,27.6,27.6,27.58,27.59,35700.0,15.251,15.251,15.24,15.2455,35700.0
2005-09-20 11:10:00,27.59,27.59,27.55,27.56,40400.0,15.2455,15.2455,15.2234,15.2289,40400.0
2005-09-20 11:20:00,27.55,27.55,27.49,27.5,78800.0,15.2234,15.2234,15.1903,15.1958,78800.0
2005-09-20 11:30:00,27.5,27.5,27.48,27.5,30500.0,15.1958,15.1958,15.1847,15.1958,30500.0
2005-09-20 11:40:00,27.49,27.5,27.46,27.46,21500.0,15.1903,15.1958,15.1737,15.1737,21500.0
2005-09-20 11:50:00,27.46,27.46,27.45,27.46,17300.0,15.1737,15.1737,15.1682,15.1737,17300.0
2005-09-20 12:00:00,27.46,27.46,27.45,27.45,18100.0,15.1737,15.1737,15.1682,15.1682,18100.0
2005-09-20 12:10:00,27.45,27.46,27.38,27.39,53600.0,15.1682,15.1737,15.1295,15.135,53600.0
2005-09-20 12:20:00,27.38,27.39,27.34,27.34,29400.0,15.1295,15.135,15.1074,15.1074,29400.0
2005-09-20 12:30:00,27.34,27.35,27.34,27.35,325100.0,15.1074,15.1129,15.1074,15.1129,325100.0
2005-09-20 12:40:00,27.35,27.35,27.33,27.34,32900.0,15.1129,15.1129,15.1019,15.1074,32900.0
2005-09-20 12:50:00,27.33,27.41,27.33,27.4,39400.0,15.1019,15.1461,15.1019,15.1405,39400.0
2005-09-20 13:00:00,27.4,27.4,27.38,27.4,28600.0,15.1405,15.1405,15.1295,15.1405,28600.0
2005-09-20 13:10:00,27.41,27.42,27.39,27.41,31500.0,15.1461,15.1516,15.135,15.1461,31500.0
2005-09-20 13:20:00,27.41,27.44,27.4,27.44,45800.0,15.1461,15.1626,15.1405,15.1626,45800.0
2005-09-20 13:30:00,27.43,27.44,27.4,27.4,29600.0,15.1571,15.1626,15.1405,15.1405,29600.0
2005-09-20 13:40:00,27.4,27.4,27.38,27.38,27500.0,15.1405,15.1405,15.1295,15.1295,27500.0
2005-09-20 13:50:00,27.38,27.4,27.35,27.36,121900.0,15.1295,15.1405,15.1129,15.1184,121900.0
2005-09-20 14:00:00,27.37,27.38,27.35,27.37,39900.0,15.124,15.1295,15.1129,15.124,39900.0
2005-09-20 14:10:00,27.38,27.39,27.34,27.36,51700.0,15.1295,15.135,15.1074,15.1184,51700.0
2005-09-20 14:20:00,27.36,27.36,27.28,27.33,31500.0,15.1184,15.1184,15.0742,15.1019,31500.0
2005-09-20 14:30:00,27.33,27.35,27.32,27.34,156000.0,15.1019,15.1129,15.0963,15.1074,156000.0
2005-09-20 14:40:00,27.34,27.35,27.26,27.27,77000.0,15.1074,15.1129,15.0632,15.0687,77000.0
2005-09-20 14:50:00,27.27,27.29,27.22,27.24,79400.0,15.0687,15.0798,15.0411,15.0521,79400.0
2005-09-20 15:00:00,27.24,27.25,27.18,27.24,61700.0,15.0521,15.0576,15.019,15.0521,61700.0
2005-09-20 15:10:00,27.25,27.25,27.16,27.19,52200.0,15.0576,15.0576,15.0079,15.0245,52200.0
2005-09-20 15:20:00,27.19,27.26,27.18,27.25,36300.0,15.0245,15.0632,15.019,15.0576,36300.0
2005-09-20 15:30:00,27.24,27.34,27.24,27.33,54800.0,15.0521,15.1074,15.0521,15.1019,54800.0
2005-09-20 15:40:00,27.33,27.34,27.3,27.32,52500.0,15.1019,15.1074,15.0853,15.0963,52500.0
2005-09-20 15:50:00,27.31,27.36,27.3,27.34,53800.0,15.0908,15.1184,15.0853,15.1074,53800.0
2005-09-21 09:30:00,27.34,27.39,27.2,27.23,105100.0,15.1074,15.135,15.03,15.0466,105100.0
2005-09-21 09:40:00,27.21,27.33,27.21,27.31,42800.0,15.0355,15.1019,15.0355,15.0908,42800.0
2005-09-21 09:50:00,27.31,27.31,27.23,27.24,28000.0,15.0908,15.0908,15.0466,15.0521,28000.0
2005-09-21 10:00:00,27.24,27.26,27.16,27.19,74100.0,15.0521,15.0632,15.0079,15.0245,74100.0
2005-09-21 10:10:00,27.18,27.19,27.1,27.1,65200.0,15.019,15.0245,14.9748,14.9748,65200.0
2005-09-21 10:20:00,27.09,27.14,27.08,27.09,45400.0,14.9692,14.9969,14.9637,14.9692,45400.0
2005-09-21 10:30:00,27.09,27.17,27.09,27.17,63100.0,14.9692,15.0134,14.9692,15.0134,63100.0
2005-09-21 10:40:00,27.17,27.19,27.15,27.18,44300.0,15.0134,15.0245,15.0024,15.019,44300.0
2005-09-21 10:50:00,27.18,27.2,27.17,27.18,217700.0,15.019,15.03,15.0134,15.019,217700.0
2005-09-21 11:00:00,27.18,27.2,27.16,27.17,40500.0,15.019,15.03,15.0079,15.0134,40500.0
2005-09-21 11:10:00,27.17,27.17,27.12,27.13,28900.0,15.0134,15.0134,14.9858,14.9913,28900.0
2005-09-21 11:20:00,27.13,27.13,27.09,27.1,15800.0,14.9913,14.9913,14.9692,14.9748,15800.0
2005-09-21 11:30:00,27.09,27.1,27.05,27.07,78400.0,14.9692,14.9748,14.9471,14.9582,78400.0
2005-09-21 11:40:00,27.07,27.09,27.07,27.08,53100.0,14.9582,14.9692,14.9582,14.9637,53100.0
2005-09-21 11:50:00,27.08,27.12,27.07,27.12,25400.0,14.9637,14.9858,14.9582,14.9858,25400.0
2005-09-21 12:00:00,27.12,27.15,27.11,27.14,48000.0,14.9858,15.0024,14.9803,14.9969,48000.0
2005-09-21 12:10:00,27.15,27.15,27.14,27.14,44200.0,15.0024,15.0024,14.9969,14.9969,44200.0
2005-09-21 12:20:00,27.15,27.16,27.14,27.15,33900.0,15.0024,15.0079,14.9969,15.0024,33900.0
2005-09-21 12:30:00,27.15,27.17,27.14,27.14,19500.0,15.0024,15.0134,14.9969,14.9969,19500.0
2005-09-21 12:40:00,27.14,27.2,27.14,27.2,37400.0,14.9969,15.03,14.9969,15.03,37400.0
2005-09-21 12:50:00,27.2,27.24,27.2,27.23,36800.0,15.03,15.0521,15.03,15.0466,36800.0
2005-09-21 13:00:00,27.23,27.24,27.2,27.2,58500.0,15.0466,15.0521,15.03,15.03,58500.0
2005-09-21 13:10:00,27.21,27.22,27.19,27.22,36100.0,15.0355,15.0411,15.0245,15.0411,36100.0
2005-09-21 13:20:00,27.22,27.22,27.17,27.19,46800.0,15.0411,15.0411,15.0134,15.0245,46800.0
2005-09-21 13:30:00,27.19,27.21,27.17,27.17,18900.0,15.0245,15.0355,15.0134,15.0134,18900.0
2005-09-21 13:40:00,27.17,27.17,27.14,27.14,15400.0,15.0134,15.0134,14.9969,14.9969,15400.0
2005-09-21 13:50:00,27.15,27.15,27.12,27.14,30400.0,15.0024,15.0024,14.9858,14.9969,30400.0
2005-09-21 14:00:00,27.14,27.15,27.12,27.14,41600.0,14.9969,15.0024,14.9858,14.9969,41600.0
2005-09-21 14:10:00,27.14,27.17,27.12,27.17,48800.0,14.9969,15.0134,14.9858,15.0134,48800.0
2005-09-21 14:20:00,27.18,27.19,27.13,27.14,53600.0,15.019,15.0245,14.9913,14.9969,53600.0
2005-09-21 14:30:00,27.14,27.17,27.13,27.15,28500.0,14.9969,15.0134,14.9913,15.0024,28500.0
2005-09-21 14:40:00,27.16,27.21,27.16,27.21,17800.0,15.0079,15.0355,15.0079,15.0355,17800.0
2005-09-21 14:50:00,27.21,27.29,27.21,27.27,43200.0,15.0355,15.0798,15.0355,15.0687,43200.0
2005-09-21 15:00:00,27.27,27.28,27.18,27.19,60900.0,15.0687,15.0742,15.019,15.0245,60900.0
2005-09-21 15:10:00,27.19,27.2,27.05,27.06,144400.0,15.0245,15.03,14.9471,14.9527,144400.0
2005-09-21 15:20:00,27.07,27.1,27.06,27.07,55900.0,14.9582,14.9748,14.9527,14.9582,55900.0
2005-09-21 15:30:00,27.07,27.18,27.06,27.16,77700.0,14.9582,15.019,14.9527,15.0079,77700.0
2005-09-21 15:40:00,27.16,27.25,27.05,27.25,115400.0,15.0079,15.0576,14.9471,15.0576,115400.0
2005-09-21 15:50:00,27.24,27.26,27.2,27.2,137000.0,15.0521,15.0632,15.03,15.03,137000.0
2005-09-22 09:30:00,27.21,27.26,27.12,27.25,41400.0,15.0355,15.0632,14.9858,15.0576,41400.0
2005-09-22 09:40:00,27.24,27.25,27.13,27.23,44900.0,15.0521,15.0576,14.9913,15.0466,44900.0
2005-09-22 09:50:00,27.22,27.23,27.17,27.17,29700.0,15.0411,15.0466,15.0134,15.0134,29700.0
2005-09-22 10:00:00,27.17,27.26,27.17,27.26,54300.0,15.0134,15.0632,15.0134,15.0632,54300.0
2005-09-22 10:10:00,27.3,27.42,27.29,27.41,54600.0,15.0853,15.1516,15.0798,15.1461,54600.0
2005-09-22 10:20:00,27.41,27.42,27.35,27.38,38500.0,15.1461,15.1516,15.1129,15.1295,38500.0
2005-09-22 10:30:00,27.4,27.53,27.4,27.48,47100.0,15.1405,15.2124,15.1405,15.1847,47100.0
2005-09-22 10:40:00,27.48,27.49,27.39,27.4,32200.0,15.1847,15.1903,15.135,15.1405,32200.0
2005-09-22 10:50:00,27.4,27.52,27.39,27.52,29700.0,15.1405,15.2068,15.135,15.2068,29700.0
2005-09-22 11:00:00,27.51,27.6,27.5,27.55,100200.0,15.2013,15.251,15.1958,15.2234,100200.0
2005-09-22 11:10:00,27.56,27.56,27.5,27.52,54100.0,15.2289,15.2289,15.1958,15.2068,54100.0
2005-09-22 11:20:00,27.51,27.52,27.49,27.5,44100.0,15.2013,15.2068,15.1903,15.1958,44100.0
2005-09-22 11:30:00,27.5,27.51,27.43,27.43,122100.0,15.1958,15.2013,15.1571,15.1571,122100.0
2005-09-22 11:40:00,27.43,27.47,27.4,27.4,95600.0,15.1571,15.1792,15.1405,15.1405,95600.0
2005-09-22 11:50:00,27.4,27.41,27.33,27.39,85100.0,15.1405,15.1461,15.1019,15.135,85100.0
2005-09-22 12:00:00,27.39,27.39,27.32,27.32,64200.0,15.135,15.135,15.0963,15.0963,64200.0
2005-09-22 12:10:00,27.32,27.36,27.3,27.35,33300.0,15.0963,15.1184,15.0853,15.1129,33300.0
2005-09-22 12:20:00,27.36,27.52,27.36,27.52,56700.0,15.1184,15.2068,15.1184,15.2068,56700.0
2005-09-22 12:30:00,27.53,27.55,27.51,27.54,50100.0,15.2124,15.2234,15.2013,15.2179,50100.0
2005-09-22 12:40:00,27.52,27.53,27.47,27.52,46300.0,15.2068,15.2124,15.1792,15.2068,46300.0
2005-09-22 12:50:00,27.52,27.57,27.5,27.5,55100.0,15.2068,15.2345,15.1958,15.1958,55100.0
2005-09-22 13:00:00,27.5,27.62,27.49,27.6,54000.0,15.1958,15.2621,15.1903,15.251,54000.0
2005-09-22 13:10:00,27.6,27.7,27.6,27.7,54000.0,15.251,15.3063,15.251,15.3063,54000.0
2005-09-22 13:20:00,27.69,27.7,27.66,27.69,29800.0,15.3008,15.3063,15.2842,15.3008,29800.0
2005-09-22 13:30:00,27.69,27.81,27.68,27.8,79900.0,15.3008,15.3671,15.2953,15.3616,79900.0
2005-09-22 13:40:00,27.8,27.92,27.8,27.88,51500.0,15.3616,15.4279,15.3616,15.4058,51500.0
2005-09-22 13:50:00,27.88,27.97,27.84,27.97,70500.0,15.4058,15.4555,15.3837,15.4555,70500.0
2005-09-22 14:00:00,27.97,27.99,27.95,27.99,49000.0,15.4555,15.4666,15.4444,15.4666,49000.0
2005-09-22 14:10:00,27.98,27.99,27.91,27.91,92800.0,15.461,15.4666,15.4223,15.4223,92800.0
2005-09-22 14:20:00,27.92,27.98,27.91,27.97,90900.0,15.4279,15.461,15.4223,15.4555,90900.0
2005-09-22 14:30:00,27.96,28.01,27.89,28.0,104400.0,15.45,15.4776,15.4113,15.4721,104400.0
2005-09-22 14:40:00,27.99,28.18,27.98,28.14,87800.0,15.4666,15.5715,15.461,15.5494,87800.0
2005-09-22 14:50:00,28.13,28.2,28.1,28.15,110100.0,15.5439,15.5826,15.5273,15.555,110100.0
2005-09-22 15:00:00,28.16,28.2,28.07,28.13,149300.0,15.5605,15.5826,15.5108,15.5439,149300.0
2005-09-22 15:10:00,28.14,28.22,28.11,28.12,120300.0,15.5494,15.5936,15.5329,15.5384,120300.0
2005-09-22 15:20:00,28.12,28.18,28.12,28.17,115900.0,15.5384,15.5715,15.5384,15.566,115900.0
2005-09-22 15:30:00,28.18,28.18,28.11,28.12,86700.0,15.5715,15.5715,15.5329,15.5384,86700.0
2005-09-22 15:40:00,28.12,28.16,28.05,28.06,147100.0,15.5384,15.5605,15.4997,15.5052,147100.0
2005-09-22 15:50:00,28.06,28.12,28.05,28.07,165400.0,15.5052,15.5384,15.4997,15.5108,165400.0
2005-09-23 09:30:00,28.15,28.23,28.06,28.06,51400.0,15.555,15.5992,15.5052,15.5052,51400.0
2005-09-23 09:40:00,28.05,28.06,27.88,27.88,42400.0,15.4997,15.5052,15.4058,15.4058,42400.0
2005-09-23 09:50:00,27.88,27.99,27.87,27.97,23200.0,15.4058,15.4666,15.4002,15.4555,23200.0
2005-09-23 10:00:00,27.97,28.08,27.92,27.94,53500.0,15.4555,15.5163,15.4279,15.4389,53500.0
2005-09-23 10:10:00,27.94,28.0,27.92,27.94,52600.0,15.4389,15.4721,15.4279,15.4389,52600.0
2005-09-23 10:20:00,27.93,28.05,27.93,28.0,46900.0,15.4334,15.4997,15.4334,15.4721,46900.0
2005-09-23 10:30:00,28.0,28.0,27.96,27.98,48500.0,15.4721,15.4721,15.45,15.461,48500.0
2005-09-23 10:40:00,27.98,27.98,27.93,27.97,39900.0,15.461,15.461,15.4334,15.4555,39900.0
2005-09-23 10:50:00,27.98,28.0,27.95,27.98,54900.0,15.461,15.4721,15.4444,15.461,54900.0
2005-09-23 11:00:00,27.98,27.99,27.95,27.96,14400.0,15.461,15.4666,15.4444,15.45,14400.0
2005-09-23 11:10:00,27.95,28.0,27.95,27.98,70200.0,15.4444,15.4721,15.4444,15.461,70200.0
2005-09-23 11:20:00,27.97,28.05,27.97,28.0,61400.0,15.4555,15.4997,15.4555,15.4721,61400.0
2005-09-23 11:30:00,28.0,28.0,27.97,27.99,34900.0,15.4721,15.4721,15.4555,15.4666,34900.0
2005-09-23 11:40:00,27.98,28.01,27.98,28.0,61800.0,15.461,15.4776,15.461,15.4721,61800.0
2005-09-23 11:50:00,28.0,28.01,27.99,27.99,59700.0,15.4721,15.4776,15.4666,15.4666,59700.0
2005-09-23 12:00:00,27.99,27.99,27.98,27.98,15800.0,15.4666,15.4666,15.461,15.461,15800.0
2005-09-23 12:10:00,27.99,27.99,27.96,27.96,201800.0,15.4666,15.4666,15.45,15.45,201800.0
2005-09-23 12:20:00,27.96,28.01,27.96,28.0,45900.0,15.45,15.4776,15.45,15.4721,45900.0
2005-09-23 12:30:00,28.0,28.01,27.99,28.01,15800.0,15.4721,15.4776,15.4666,15.4776,15800.0
2005-09-23 12:40:00,28.01,28.01,27.97,27.97,43100.0,15.4776,15.4776,15.4555,15.4555,43100.0
2005-09-23 12:50:00,27.97,27.99,27.97,27.99,22400.0,15.4555,15.4666,15.4555,15.4666,22400.0
2005-09-23 13:00:00,28.0,28.02,27.99,28.01,11000.0,15.4721,15.4831,15.4666,15.4776,11000.0
2005-09-23 13:10:00,28.01,28.02,28.01,28.01,7600.0,15.4776,15.4831,15.4776,15.4776,7600.0
2005-09-23 13:20:00,28.01,28.02,27.99,28.0,17400.0,15.4776,15.4831,15.4666,15.4721,17400.0
2005-09-23 13:30:00,27.99,28.01,27.99,28.0,23200.0,15.4666,15.4776,15.4666,15.4721,23200.0
2005-09-23 13:40:00,28.0,28.05,28.0,28.03,50000.0,15.4721,15.4997,15.4721,15.4887,50000.0
2005-09-23 13:50:00,28.03,28.14,28.03,28.11,59400.0,15.4887,15.5494,15.4887,15.5329,59400.0
2005-09-23 14:00:00,28.12,28.14,28.09,28.1,37500.0,15.5384,15.5494,15.5218,15.5273,37500.0
2005-09-23 14:10:00,28.11,28.12,28.09,28.1,25900.0,15.5329,15.5384,15.5218,15.5273,25900.0
2005-09-23 14:20:00,28.1,28.11,28.09,28.09,12300.0,15.5273,15.5329,15.5218,15.5218,12300.0
2005-09-23 14:30:00,28.08,28.1,28.08,28.1,10000.0,15.5163,15.5273,15.5163,15.5273,10000.0
2005-09-23 14:40:00,28.1,28.1,28.09,28.1,26000.0,15.5273,15.5273,15.5218,15.5273,26000.0
2005-09-23 14:50:00,28.1,28.11,28.09,28.11,37000.0,15.5273,15.5329,15.5218,15.5329,37000.0
2005-09-23 15:00:00,28.1,28.15,28.03,28.1,111700.0,15.5273,15.555,15.4887,15.5273,111700.0
2005-09-23 15:10:00,28.11,28.12,28.09,28.11,42100.0,15.5329,15.5384,15.5218,15.5329,42100.0
2005-09-23 15:20:00,28.11,28.11,28.05,28.05,51000.0,15.5329,15.5329,15.4997,15.4997,51000.0
2005-09-23 15:30:00,28.05,28.08,28.05,28.06,32000.0,15.4997,15.5163,15.4997,15.5052,32000.0
2005-09-23 15:40:00,28.06,28.07,28.04,28.05,67300.0,15.5052,15.5108,15.4942,15.4997,67300.0
2005-09-23 15:50:00,28.05,28.07,28.05,28.07,117000.0,15.4997,15.5108,15.4997,15.5108,117000.0
2005-09-26 09:30:00,28.25,28.34,28.18,28.32,139700.0,15.6102,15.66,15.5715,15.6489,139700.0
2005-09-26 09:40:00,28.33,28.33,28.28,28.32,32600.0,15.6544,15.6544,15.6268,15.6489,32600.0
2005-09-26 09:50:00,28.32,28.32,28.27,28.31,41500.0,15.6489,15.6489,15.6213,15.6434,41500.0
2005-09-26 10:00:00,28.31,28.35,28.3,28.34,39000.0,15.6434,15.6655,15.6379,15.66,39000.0
2005-09-26 10:10:00,28.34,28.39,28.33,28.38,49000.0,15.66,15.6876,15.6544,15.6821,49000.0
2005-09-26 10:20:00,28.39,28.5,28.39,28.47,47100.0,15.6876,15.7484,15.6876,15.7318,47100.0
2005-09-26 10:30:00,28.47,28.47,28.4,28.42,29700.0,15.7318,15.7318,15.6931,15.7042,29700.0
2005-09-26 10:40:00,28.41,28.47,28.41,28.44,19000.0,15.6986,15.7318,15.6986,15.7152,19000.0
2005-09-26 10:50:00,28.42,28.42,28.36,28.39,30200.0,15.7042,15.7042,15.671,15.6876,30200.0
2005-09-26 11:00:00,28.4,28.4,28.36,28.37,31900.0,15.6931,15.6931,15.671,15.6765,31900.0
2005-09-26 11:10:00,28.37,28.41,28.36,28.41,33600.0,15.6765,15.6986,15.671,15.6986,33600.0
2005-09-26 11:20:00,28.41,28.44,28.41,28.44,54900.0,15.6986,15.7152,15.6986,15.7152,54900.0
2005-09-26 11:30:00,28.44,28.48,28.43,28.46,44900.0,15.7152,15.7373,15.7097,15.7263,44900.0
2005-09-26 11:40:00,28.46,28.47,28.41,28.41,47200.0,15.7263,15.7318,15.6986,15.6986,47200.0
2005-09-26 11:50:00,28.41,28.41,28.38,28.39,61000.0,15.6986,15.6986,15.6821,15.6876,61000.0
2005-09-26 12:00:00,28.39,28.42,28.38,28.4,22600.0,15.6876,15.7042,15.6821,15.6931,22600.0
2005-09-26 12:10:00,28.41,28.43,28.38,28.39,72600.0,15.6986,15.7097,15.6821,15.6876,72600.0
2005-09-26 12:20:00,28.38,28.4,28.38,28.4,44100.0,15.6821,15.6931,15.6821,15.6931,44100.0
2005-09-26 12:30:00,28.39,28.39,28.36,28.38,15500.0,15.6876,15.6876,15.671,15.6821,15500.0
2005-09-26 12:40:00,28.38,28.4,28.35,28.35,33200.0,15.6821,15.6931,15.6655,15.6655,33200.0
2005-09-26 12:50:00,28.36,28.38,28.35,28.37,13200.0,15.671,15.6821,15.6655,15.6765,13200.0
2005-09-26 13:00:00,28.37,28.37,28.31,28.31,34000.0,15.6765,15.6765,15.6434,15.6434,34000.0
2005-09-26 13:10:00,28.31,28.32,28.28,28.28,21100.0,15.6434,15.6489,15.6268,15.6268,21100.0
2005-09-26 13:20:00,28.28,28.29,28.26,28.26,19600.0,15.6268,15.6323,15.6157,15.6157,19600.0
2005-09-26 13:30:00,28.26,28.28,28.26,28.26,20700.0,15.6157,15.6268,15.6157,15.6157,20700.0
2005-09-26 13:40:00,28.27,28.3,28.27,28.29,23700.0,15.6213,15.6379,15.6213,15.6323,23700.0
2005-09-26 13:50:00,28.29,28.31,28.28,28.28,10400.0,15.6323,15.6434,15.6268,15.6268,10400.0
2005-09-26 14:00:00,28.29,28.29,28.25,28.26,34000.0,15.6323,15.6323,15.6102,15.6157,34000.0
2005-09-26 14:10:00,28.27,28.28,28.19,28.21,35200.0,15.6213,15.6268,15.5771,15.5881,35200.0
2005-09-26 14:20:00,28.2,28.2,28.15,28.15,21000.0,15.5826,15.5826,15.555,15.555,21000.0
2005-09-26 14:30:00,28.15,28.18,28.15,28.17,24200.0,15.555,15.5715,15.555,15.566,24200.0
2005-09-26 14:40:00,28.17,28.18,28.1,28.15,42100.0,15.566,15.5715,15.5273,15.555,42100.0
2005-09-26 14:50:00,28.14,28.15,28.11,28.12,28500.0,15.5494,15.555,15.5329,15.5384,28500.0
2005-09-26 15:00:00,28.11,28.12,28.08,28.09,21100.0,15.5329,15.5384,15.5163,15.5218,21100.0
2005-09-26 15:10:00,28.09,28.13,28.08,28.12,36300.0,15.5218,15.5439,15.5163,15.5384,36300.0
2005-09-26 15:20:00,28.13,28.13,28.07,28.07,28500.0,15.5439,15.5439,15.5108,15.5108,28500.0
2005-09-26 15:30:00,28.07,28.15,28.07,28.14,48900.0,15.5108,15.555,15.5108,15.5494,48900.0
2005-09-26 15:40:00,28.14,28.25,28.14,28.23,62300.0,15.5494,15.6102,15.5494,15.5992,62300.0
2005-09-26 15:50:00,28.22,28.22,28.12,28.16,55400.0,15.5936,15.5936,15.5384,15.5605,55400.0
2005-09-27 09:30:00,28.18,28.18,28.05,28.1,41600.0,15.5715,15.5715,15.4997,15.5273,41600.0
2005-09-27 09:40:00,28.1,28.29,28.09,28.23,23100.0,15.5273,15.6323,15.5218,15.5992,23100.0
2005-09-27 09:50:00,28.25,28.25,28.18,28.2,21400.0,15.6102,15.6102,15.5715,15.5826,21400.0
2005-09-27 10:00:00,28.2,28.2,28.11,28.15,29400.0,15.5826,15.5826,15.5329,15.555,29400.0
2005-09-27 10:10:00,28.15,28.17,28.13,28.13,15600.0,15.555,15.566,15.5439,15.5439,15600.0
2005-09-27 10:20:00,28.14,28.15,28.09,28.13,13200.0,15.5494,15.555,15.5218,15.5439,13200.0
2005-09-27 10:30:00,28.13,28.17,28.1,28.11,25100.0,15.5439,15.566,15.5273,15.5329,25100.0
2005-09-27 10:40:00,28.11,28.15,28.08,28.09,26300.0,15.5329,15.555,15.5163,15.5218,26300.0
2005-09-27 10:50:00,28.09,28.11,28.07,28.1,13200.0,15.5218,15.5329,15.5108,15.5273,13200.0
2005-09-27 11:00:00,28.1,28.14,28.09,28.14,21000.0,15.5273,15.5494,15.5218,15.5494,21000.0
2005-09-27 11:10:00,28.14,28.15,28.13,28.13,10900.0,15.5494,15.555,15.5439,15.5439,10900.0
2005-09-27 11:20:00,28.13,28.14,28.11,28.11,21200.0,15.5439,15.5494,15.5329,15.5329,21200.0
2005-09-27 11:30:00,28.11,28.11,28.06,28.08,41900.0,15.5329,15.5329,15.5052,15.5163,41900.0
2005-09-27 11:40:00,28.08,28.1,28.07,28.09,51400.0,15.5163,15.5273,15.5108,15.5218,51400.0
2005-09-27 11:50:00,28.08,28.1,28.08,28.09,10000.0,15.5163,15.5273,15.5163,15.5218,10000.0
2005-09-27 12:00:00,28.09,28.13,28.08,28.09,17000.0,15.5218,15.5439,15.5163,15.5218,17000.0
2005-09-27 12:10:00,28.09,28.1,28.08,28.09,12700.0,15.5218,15.5273,15.5163,15.5218,12700.0
2005-09-27 12:20:00,28.09,28.12,28.09,28.09,16000.0,15.5218,15.5384,15.5218,15.5218,16000.0
2005-09-27 12:30:00,28.09,28.1,28.09,28.09,12800.0,15.5218,15.5273,15.5218,15.5218,12800.0
2005-09-27 12:40:00,28.1,28.12,28.1,28.12,17000.0,15.5273,15.5384,15.5273,15.5384,17000.0
2005-09-27 12:50:00,28.12,28.12,28.09,28.09,10600.0,15.5384,15.5384,15.5218,15.5218,10600.0
2005-09-27 13:00:00,28.11,28.12,28.09,28.12,8800.0,15.5329,15.5384,15.5218,15.5384,8800.0
2005-09-27 13:10:00,28.12,28.12,28.11,28.11,5800.0,15.5384,15.5384,15.5329,15.5329,5800.0
2005-09-27 13:20:00,28.12,28.12,28.11,28.12,17800.0,15.5384,15.5384,15.5329,15.5384,17800.0
2005-09-27 13:30:00,28.12,28.15,28.12,28.15,16700.0,15.5384,15.555,15.5384,15.555,16700.0
2005-09-27 13:40:00,28.15,28.15,28.14,28.14,6900.0,15.555,15.555,15.5494,15.5494,6900.0
2005-09-27 13:50:00,28.14,28.24,28.14,28.21,21300.0,15.5494,15.6047,15.5494,15.5881,21300.0
2005-09-27 14:00:00,28.21,28.25,28.16,28.17,34000.0,15.5881,15.6102,15.5605,15.566,34000.0
2005-09-27 14:10:00,28.16,28.19,28.15,28.15,11200.0,15.5605,15.5771,15.555,15.555,11200.0
2005-09-27 14:20:00,28.16,28.16,28.08,28.16,33800.0,15.5605,15.5605,15.5163,15.5605,33800.0
2005-09-27 14:30:00,28.17,28.22,28.16,28.22,25400.0,15.566,15.5936,15.5605,15.5936,25400.0
2005-09-27 14:40:00,28.22,28.27,28.2,28.24,28900.0,15.5936,15.6213,15.5826,15.6047,28900.0
2005-09-27 14:50:00,28.25,28.28,28.21,28.28,38500.0,15.6102,15.6268,15.5881,15.6268,38500.0
2005-09-27 15:00:00,28.29,28.3,28.27,28.28,30000.0,15.6323,15.6379,15.6213,15.6268,30000.0
2005-09-27 15:10:00,28.28,28.32,28.28,28.32,280400.0,15.6268,15.6489,15.6268,15.6489,280400.0
2005-09-27 15:20:00,28.32,28.38,28.3,28.37,33200.0,15.6489,15.6821,15.6379,15.6765,33200.0
2005-09-27 15:30:00,28.37,28.38,28.34,28.34,58300.0,15.6765,15.6821,15.66,15.66,58300.0
2005-09-27 15:40:00,28.34,28.35,28.26,28.27,22400.0,15.66,15.6655,15.6157,15.6213,22400.0
2005-09-27 15:50:00,28.27,28.31,28.22,28.26,119600.0,15.6213,15.6434,15.5936,15.6157,119600.0
2005-09-28 09:30:00,28.42,28.45,28.38,28.38,101300.0,15.7042,15.7207,15.6821,15.6821,101300.0
2005-09-28 09:40:00,28.38,28.39,28.27,28.28,52500.0,15.6821,15.6876,15.6213,15.6268,52500.0
2005-09-28 09:50:00,28.28,28.3,28.22,28.29,41200.0,15.6268,15.6379,15.5936,15.6323,41200.0
2005-09-28 10:00:00,28.29,28.29,28.24,28.25,73000.0,15.6323,15.6323,15.6047,15.6102,73000.0
2005-09-28 10:10:00,28.25,28.26,28.25,28.26,102700.0,15.6102,15.6157,15.6102,15.6157,102700.0
2005-09-28 10:20:00,28.25,28.3,28.24,28.27,76800.0,15.6102,15.6379,15.6047,15.6213,76800.0
2005-09-28 10:30:00,28.28,28.33,28.28,28.31,25600.0,15.6268,15.6544,15.6268,15.6434,25600.0
2005-09-28 10:40:00,28.31,28.32,28.29,28.31,19400.0,15.6434,15.6489,15.6323,15.6434,19400.0
2005-09-28 10:50:00,28.32,28.34,28.28,28.3,25900.0,15.6489,15.66,15.6268,15.6379,25900.0
2005-09-28 11:00:00,28.29,28.32,28.28,28.32,44400.0,15.6323,15.6489,15.6268,15.6489,44400.0
2005-09-28 11:10:00,28.3,28.31,28.29,28.3,31500.0,15.6379,15.6434,15.6323,15.6379,31500.0
2005-09-28 11:20:00,28.29,28.31,28.29,28.31,38000.0,15.6323,15.6434,15.6323,15.6434,38000.0
2005-09-28 11:30:00,28.3,28.31,28.28,28.3,73000.0,15.6379,15.6434,15.6268,15.6379,73000.0
2005-09-28 11:40:00,28.29,28.3,28.25,28.25,37800.0,15.6323,15.6379,15.6102,15.6102,37800.0
2005-09-28 11:50:00,28.25,28.27,28.24,28.25,77500.0,15.6102,15.6213,15.6047,15.6102,77500.0
2005-09-28 12:00:00,28.25,28.26,28.22,28.22,53400.0,15.6102,15.6157,15.5936,15.5936,53400.0
2005-09-28 12:10:00,28.22,28.22,28.12,28.19,39600.0,15.5936,15.5936,15.5384,15.5771,39600.0
2005-09-28 12:20:00,28.17,28.2,28.17,28.18,34400.0,15.566,15.5826,15.566,15.5715,34400.0
2005-09-28 12:30:00,28.18,28.21,28.18,28.2,18900.0,15.5715,15.5881,15.5715,15.5826,18900.0
2005-09-28 12:40:00,28.21,28.22,28.2,28.2,12200.0,15.5881,15.5936,15.5826,15.5826,12200.0
2005-09-28 12:50:00,28.21,28.21,28.19,28.21,19200.0,15.5881,15.5881,15.5771,15.5881,19200.0
2005-09-28 13:00:00,28.2,28.21,28.14,28.15,15300.0,15.5826,15.5881,15.5494,15.555,15300.0
2005-09-28 13:10:00,28.15,28.16,28.13,28.16,40200.0,15.555,15.5605,15.5439,15.5605,40200.0
2005-09-28 13:20:00,28.15,28.19,28.15,28.18,53000.0,15.555,15.5771,15.555,15.5715,53000.0
2005-09-28 13:30:00,28.18,28.2,28.16,28.2,63200.0,15.5715,15.5826,15.5605,15.5826,63200.0
2005-09-28 13:40:00,28.2,28.21,28.2,28.2,20700.0,15.5826,15.5881,15.5826,15.5826,20700.0
2005-09-28 13:50:00,28.2,28.22,28.2,28.22,32300.0,15.5826,15.5936,15.5826,15.5936,32300.0
2005-09-28 14:00:00,28.22,28.25,28.22,28.23,76500.0,15.5936,15.6102,15.5936,15.5992,76500.0
2005-09-28 14:10:00,28.23,28.25,28.21,28.22,62100.0,15.5992,15.6102,15.5881,15.5936,62100.0
2005-09-28 14:20:00,28.21,28.33,28.21,28.27,77100.0,15.5881,15.6544,15.5881,15.6213,77100.0
2005-09-28 14:30:00,28.27,28.28,28.19,28.19,42300.0,15.6213,15.6268,15.5771,15.5771,42300.0
2005-09-28 14:40:00,28.19,28.22,28.16,28.21,55600.0,15.5771,15.5936,15.5605,15.5881,55600.0
2005-09-28 14:50:00,28.21,28.22,28.17,28.2,92200.0,15.5881,15.5936,15.566,15.5826,92200.0
2005-09-28 15:00:00,28.2,28.24,28.19,28.24,55300.0,15.5826,15.6047,15.5771,15.6047,55300.0
2005-09-28 15:10:00,28.24,28.25,28.23,28.23,33800.0,15.6047,15.6102,15.5992,15.5992,33800.0
2005-09-28 15:20:00,28.23,28.24,28.2,28.2,80500.0,15.5992,15.6047,15.5826,15.5826,80500.0
2005-09-28 15:30:00,28.21,28.27,28.21,28.24,61300.0,15.5881,15.6213,15.5881,15.6047,61300.0
2005-09-28 15:40:00,28.24,28.27,28.23,28.27,84000.0,15.6047,15.6213,15.5992,15.6213,84000.0
2005-09-28 15:50:00,28.27,28.27,28.24,28.26,47000.0,15.6213,15.6213,15.6047,15.6157,47000.0
2005-09-29 09:30:00,28.16,28.19,28.1,28.16,46100.0,15.5605,15.5771,15.5273,15.5605,46100.0
2005-09-29 09:40:00,28.16,28.22,28.11,28.11,24400.0,15.5605,15.5936,15.5329,15.5329,24400.0
2005-09-29 09:50:00,28.11,28.23,28.1,28.19,37700.0,15.5329,15.5992,15.5273,15.5771,37700.0
2005-09-29 10:00:00,28.17,28.25,28.13,28.24,38400.0,15.566,15.6102,15.5439,15.6047,38400.0
2005-09-29 10:10:00,28.24,28.26,28.18,28.26,16900.0,15.6047,15.6157,15.5715,15.6157,16900.0
2005-09-29 10:20:00,28.27,28.38,28.26,28.38,34000.0,15.6213,15.6821,15.6157,15.6821,34000.0
2005-09-29 10:30:00,28.35,28.37,28.31,28.33,19000.0,15.6655,15.6765,15.6434,15.6544,19000.0
2005-09-29 10:40:00,28.33,28.4,28.32,28.35,18300.0,15.6544,15.6931,15.6489,15.6655,18300.0
2005-09-29 10:50:00,28.33,28.35,28.22,28.24,30900.0,15.6544,15.6655,15.5936,15.6047,30900.0
2005-09-29 11:00:00,28.24,28.25,28.16,28.17,53100.0,15.6047,15.6102,15.5605,15.566,53100.0
2005-09-29 11:10:00,28.17,28.22,28.17,28.2,31700.0,15.566,15.5936,15.566,15.5826,31700.0
2005-09-29 11:20:00,28.2,28.31,28.2,28.27,46000.0,15.5826,15.6434,15.5826,15.6213,46000.0
2005-09-29 11:30:00,28.27,28.3,28.25,28.28,18300.0,15.6213,15.6379,15.6102,15.6268,18300.0
2005-09-29 11:40:00,28.27,28.34,28.27,28.33,21800.0,15.6213,15.66,15.6213,15.6544,21800.0
2005-09-29 11:50:00,28.33,28.4,28.32,28.34,66300.0,15.6544,15.6931,15.6489,15.66,66300.0
2005-09-29 12:00:00,28.35,28.36,28.34,28.36,23800.0,15.6655,15.671,15.66,15.671,23800.0
2005-09-29 12:10:00,28.36,28.4,28.35,28.39,36200.0,15.671,15.6931,15.6655,15.6876,36200.0
2005-09-29 12:20:00,28.38,28.39,28.38,28.39,12800.0,15.6821,15.6876,15.6821,15.6876,12800.0
2005-09-29 12:30:00,28.39,28.42,28.39,28.39,49400.0,15.6876,15.7042,15.6876,15.6876,49400.0
2005-09-29 12:40:00,28.38,28.4,28.38,28.4,87300.0,15.6821,15.6931,15.6821,15.6931,87300.0
2005-09-29 12:50:00,28.38,28.4,28.37,28.37,28000.0,15.6821,15.6931,15.6765,15.6765,28000.0
2005-09-29 13:00:00,28.38,28.38,28.36,28.38,13400.0,15.6821,15.6821,15.671,15.6821,13400.0
2005-09-29 13:10:00,28.37,28.39,28.36,28.37,28300.0,15.6765,15.6876,15.671,15.6765,28300.0
2005-09-29 13:20:00,28.37,28.39,28.37,28.37,14800.0,15.6765,15.6876,15.6765,15.6765,14800.0
2005-09-29 13:30:00,28.38,28.4,28.38,28.39,44100.0,15.6821,15.6931,15.6821,15.6876,44100.0
2005-09-29 13:40:00,28.39,28.4,28.37,28.4,97500.0,15.6876,15.6931,15.6765,15.6931,97500.0
2005-09-29 13:50:00,28.4,28.4,28.37,28.39,13300.0,15.6931,15.6931,15.6765,15.6876,13300.0
2005-09-29 14:00:00,28.39,28.46,28.39,28.46,36200.0,15.6876,15.7263,15.6876,15.7263,36200.0
2005-09-29 14:10:00,28.46,28.47,28.39,28.39,20700.0,15.7263,15.7318,15.6876,15.6876,20700.0
2005-09-29 14:20:00,28.39,28.41,28.38,28.4,25800.0,15.6876,15.6986,15.6821,15.6931,25800.0
2005-09-29 14:30:00,28.4,28.43,28.4,28.41,279200.0,15.6931,15.7097,15.6931,15.6986,279200.0
2005-09-29 14:40:00,28.41,28.45,28.39,28.39,27100.0,15.6986,15.7207,15.6876,15.6876,27100.0
2005-09-29 14:50:00,28.38,28.38,28.35,28.37,26200.0,15.6821,15.6821,15.6655,15.6765,26200.0
2005-09-29 15:00:00,28.37,28.4,28.37,28.39,15100.0,15.6765,15.6931,15.6765,15.6876,15100.0
2005-09-29 15:10:00,28.4,28.41,28.38,28.41,26300.0,15.6931,15.6986,15.6821,15.6986,26300.0
2005-09-29 15:20:00,28.41,28.42,28.4,28.4,52100.0,15.6986,15.7042,15.6931,15.6931,52100.0
2005-09-29 15:30:00,28.4,28.41,28.39,28.39,26700.0,15.6931,15.6986,15.6876,15.6876,26700.0
2005-09-29 15:40:00,28.4,28.4,28.35,28.37,96000.0,15.6931,15.6931,15.6655,15.6765,96000.0
2005-09-29 15:50:00,28.37,28.4,28.37,28.38,51700.0,15.6765,15.6931,15.6765,15.6821,51700.0
2005-09-30 09:30:00,28.4,28.5,28.37,28.48,102600.0,15.6931,15.7484,15.6765,15.7373,102600.0
2005-09-30 09:40:00,28.47,28.5,28.4,28.43,44900.0,15.7318,15.7484,15.6931,15.7097,44900.0
2005-09-30 09:50:00,28.44,28.44,28.35,28.42,30700.0,15.7152,15.7152,15.6655,15.7042,30700.0
2005-09-30 10:00:00,28.41,28.49,28.4,28.46,38900.0,15.6986,15.7428,15.6931,15.7263,38900.0
2005-09-30 10:10:00,28.46,28.47,28.43,28.45,70300.0,15.7263,15.7318,15.7097,15.7207,70300.0
2005-09-30 10:20:00,28.44,28.48,28.44,28.46,37800.0,15.7152,15.7373,15.7152,15.7263,37800.0
2005-09-30 10:30:00,28.45,28.48,28.45,28.47,33500.0,15.7207,15.7373,15.7207,15.7318,33500.0
2005-09-30 10:40:00,28.47,28.5,28.47,28.5,41100.0,15.7318,15.7484,15.7318,15.7484,41100.0
2005-09-30 10:50:00,28.5,28.51,28.49,28.51,36800.0,15.7484,15.7539,15.7428,15.7539,36800.0
2005-09-30 11:00:00,28.5,28.54,28.49,28.54,77400.0,15.7484,15.7705,15.7428,15.7705,77400.0
2005-09-30 11:10:00,28.53,28.57,28.53,28.57,43200.0,15.7649,15.787,15.7649,15.787,43200.0
2005-09-30 11:20:00,28.56,28.58,28.53,28.57,28000.0,15.7815,15.7926,15.7649,15.787,28000.0
2005-09-30 11:30:00,28.57,28.62,28.56,28.61,22100.0,15.787,15.8147,15.7815,15.8091,22100.0
2005-09-30 11:40:00,28.61,28.61,28.59,28.59,67300.0,15.8091,15.8091,15.7981,15.7981,67300.0
2005-09-30 11:50:00,28.59,28.63,28.59,28.61,10900.0,15.7981,15.8202,15.7981,15.8091,10900.0
2005-09-30 12:00:00,28.61,28.62,28.6,28.61,17700.0,15.8091,15.8147,15.8036,15.8091,17700.0
2005-09-30 12:10:00,28.61,28.62,28.58,28.6,121900.0,15.8091,15.8147,15.7926,15.8036,121900.0
2005-09-30 12:20:00,28.61,28.64,28.6,28.63,22200.0,15.8091,15.8257,15.8036,15.8202,22200.0
2005-09-30 12:30:00,28.63,28.66,28.63,28.65,17000.0,15.8202,15.8368,15.8202,15.8313,17000.0
2005-09-30 12:40:00,28.66,28.66,28.64,28.65,5100.0,15.8368,15.8368,15.8257,15.8313,5100.0
2005-09-30 12:50:00,28.66,28.67,28.65,28.65,13800.0,15.8368,15.8423,15.8313,15.8313,13800.0
2005-09-30 13:00:00,28.66,28.66,28.58,28.6,27600.0,15.8368,15.8368,15.7926,15.8036,27600.0
2005-09-30 13:10:00,28.59,28.6,28.56,28.58,17200.0,15.7981,15.8036,15.7815,15.7926,17200.0
2005-09-30 13:20:00,28.58,28.59,28.56,28.57,23800.0,15.7926,15.7981,15.7815,15.787,23800.0
2005-09-30 13:30:00,28.58,28.6,28.57,28.58,20200.0,15.7926,15.8036,15.787,15.7926,20200.0
2005-09-30 13:40:00,28.58,28.59,28.55,28.55,22900.0,15.7926,15.7981,15.776,15.776,22900.0
2005-09-30 13:50:00,28.56,28.56,28.54,28.55,15700.0,15.7815,15.7815,15.7705,15.776,15700.0
2005-09-30 14:00:00,28.54,28.55,28.52,28.54,24200.0,15.7705,15.776,15.7594,15.7705,24200.0
2005-09-30 14:10:00,28.54,28.58,28.52,28.57,23500.0,15.7705,15.7926,15.7594,15.787,23500.0
2005-09-30 14:20:00,28.56,28.57,28.53,28.57,38700.0,15.7815,15.787,15.7649,15.787,38700.0
2005-09-30 14:30:00,28.56,28.6,28.56,28.59,15700.0,15.7815,15.8036,15.7815,15.7981,15700.0
2005-09-30 14:40:00,28.59,28.63,28.58,28.63,31500.0,15.7981,15.8202,15.7926,15.8202,31500.0
2005-09-30 14:50:00,28.62,28.62,28.58,28.59,18400.0,15.8147,15.8147,15.7926,15.7981,18400.0
2005-09-30 15:00:00,28.59,28.6,28.58,28.59,21000.0,15.7981,15.8036,15.7926,15.7981,21000.0
2005-09-30 15:10:00,28.59,28.6,28.58,28.59,18700.0,15.7981,15.8036,15.7926,15.7981,18700.0
2005-09-30 15:20:00,28.59,28.6,28.56,28.59,31000.0,15.7981,15.8036,15.7815,15.7981,31000.0
2005-09-30 15:30:00,28.58,28.6,28.55,28.59,29400.0,15.7926,15.8036,15.776,15.7981,29400.0
2005-09-30 15:40:00,28.58,28.6,28.54,28.59,58800.0,15.7926,15.8036,15.7705,15.7981,58800.0
2005-09-30 15:50:00,28.59,28.63,28.57,28.61,82300.0,15.7981,15.8202,15.787,15.8091,82300.0
2005-10-03 09:30:00,28.75,28.77,28.7,28.75,101200.0,15.8865,15.8976,15.8589,15.8865,101200.0
2005-10-03 09:40:00,28.76,28.79,28.72,28.79,59800.0,15.892,15.9086,15.8699,15.9086,59800.0
2005-10-03 09:50:00,28.79,28.95,28.79,28.95,63000.0,15.9086,15.997,15.9086,15.997,63000.0
2005-10-03 10:00:00,28.95,28.96,28.89,28.91,59800.0,15.997,16.0025,15.9639,15.9749,59800.0
2005-10-03 10:10:00,28.92,28.92,28.82,28.84,47000.0,15.9804,15.9804,15.9252,15.9362,47000.0
2005-10-03 10:20:00,28.85,28.93,28.85,28.93,561000.0,15.9418,15.986,15.9418,15.986,561000.0
2005-10-03 10:30:00,28.93,28.98,28.92,28.96,45600.0,15.986,16.0136,15.9804,16.0025,45600.0
2005-10-03 10:40:00,28.96,28.97,28.88,28.89,44900.0,16.0025,16.0081,15.9583,15.9639,44900.0
2005-10-03 10:50:00,28.88,28.89,28.75,28.75,51700.0,15.9583,15.9639,15.8865,15.8865,51700.0
2005-10-03 11:00:00,28.75,28.84,28.75,28.84,32400.0,15.8865,15.9362,15.8865,15.9362,32400.0
2005-10-03 11:10:00,28.84,28.9,28.84,28.9,36900.0,15.9362,15.9694,15.9362,15.9694,36900.0
2005-10-03 11:20:00,28.9,28.9,28.8,28.83,52400.0,15.9694,15.9694,15.9141,15.9307,52400.0
2005-10-03 11:30:00,28.82,28.83,28.78,28.78,40500.0,15.9252,15.9307,15.9031,15.9031,40500.0
2005-10-03 11:40:00,28.78,28.79,28.75,28.78,35400.0,15.9031,15.9086,15.8865,15.9031,35400.0
2005-10-03 11:50:00,28.77,28.78,28.73,28.76,35500.0,15.8976,15.9031,15.8755,15.892,35500.0
2005-10-03 12:00:00,28.75,28.78,28.73,28.77,33500.0,15.8865,15.9031,15.8755,15.8976,33500.0
2005-10-03 12:10:00,28.78,28.79,28.74,28.75,31100.0,15.9031,15.9086,15.881,15.8865,31100.0
2005-10-03 12:20:00,28.75,28.79,28.74,28.79,25400.0,15.8865,15.9086,15.881,15.9086,25400.0
2005-10-03 12:30:00,28.79,28.83,28.76,28.78,36600.0,15.9086,15.9307,15.892,15.9031,36600.0
2005-10-03 12:40:00,28.78,28.79,28.73,28.74,19300.0,15.9031,15.9086,15.8755,15.881,19300.0
2005-10-03 12:50:00,28.74,28.74,28.64,28.66,35800.0,15.881,15.881,15.8257,15.8368,35800.0
2005-10-03 13:00:00,28.66,28.72,28.64,28.7,42600.0,15.8368,15.8699,15.8257,15.8589,42600.0
2005-10-03 13:10:00,28.71,28.74,28.7,28.74,29200.0,15.8644,15.881,15.8589,15.881,29200.0
2005-10-03 13:20:00,28.74,28.75,28.7,28.72,31100.0,15.881,15.8865,15.8589,15.8699,31100.0
2005-10-03 13:30:00,28.72,28.72,28.69,28.7,42500.0,15.8699,15.8699,15.8534,15.8589,42500.0
2005-10-03 13:40:00,28.7,28.73,28.68,28.68,36200.0,15.8589,15.8755,15.8478,15.8478,36200.0
2005-10-03 13:50:00,28.68,28.7,28.68,28.7,25600.0,15.8478,15.8589,15.8478,15.8589,25600.0
2005-10-03 14:00:00,28.7,28.7,28.65,28.68,48000.0,15.8589,15.8589,15.8313,15.8478,48000.0
2005-10-03 14:10:00,28.68,28.7,28.66,28.69,42300.0,15.8478,15.8589,15.8368,15.8534,42300.0
2005-10-03 14:20:00,28.7,28.7,28.65,28.69,28600.0,15.8589,15.8589,15.8313,15.8534,28600.0
2005-10-03 14:30:00,28.69,28.7,28.65,28.66,33000.0,15.8534,15.8589,15.8313,15.8368,33000.0
2005-10-03 14:40:00,28.66,28.71,28.64,28.7,75300.0,15.8368,15.8644,15.8257,15.8589,75300.0
2005-10-03 14:50:00,28.7,28.7,28.69,28.7,28600.0,15.8589,15.8589,15.8534,15.8589,28600.0
2005-10-03 15:00:00,28.7,28.75,28.68,28.75,49700.0,15.8589,15.8865,15.8478,15.8865,49700.0
2005-10-03 15:10:00,28.75,28.78,28.75,28.76,47100.0,15.8865,15.9031,15.8865,15.892,47100.0
2005-10-03 15:20:00,28.76,28.82,28.74,28.81,57300.0,15.892,15.9252,15.881,15.9197,57300.0
2005-10-03 15:30:00,28.8,28.82,28.78,28.79,174300.0,15.9141,15.9252,15.9031,15.9086,174300.0
2005-10-03 15:40:00,28.78,28.79,28.75,28.75,38300.0,15.9031,15.9086,15.8865,15.8865,38300.0
2005-10-03 15:50:00,28.74,28.79,28.74,28.79,63100.0,15.881,15.9086,15.881,15.9086,63100.0
2005-10-04 09:30:00,28.79,28.95,28.79,28.94,163400.0,15.9086,15.997,15.9086,15.9915,163400.0
2005-10-04 09:40:00,28.94,29.15,28.93,29.13,221100.0,15.9915,16.1075,15.986,16.0965,221100.0
2005-10-04 09:50:00,29.12,29.12,28.9,28.9,56200.0,16.091,16.091,15.9694,15.9694,56200.0
2005-10-04 10:00:00,28.91,28.98,28.9,28.98,91500.0,15.9749,16.0136,15.9694,16.0136,91500.0
2005-10-04 10:10:00,28.97,29.09,28.97,29.0,112500.0,16.0081,16.0744,16.0081,16.0247,112500.0
2005-10-04 10:20:00,29.0,29.01,28.94,28.98,105200.0,16.0247,16.0302,15.9915,16.0136,105200.0
2005-10-04 10:30:00,28.97,28.97,28.96,28.97,14000.0,16.0081,16.0081,16.0025,16.0081,14000.0
2005-10-04 10:40:00,28.97,29.0,28.95,28.99,25300.0,16.0081,16.0247,15.997,16.0191,25300.0
2005-10-04 10:50:00,28.99,29.03,28.99,29.02,28500.0,16.0191,16.0412,16.0191,16.0357,28500.0
2005-10-04 11:00:00,29.03,29.04,29.0,29.0,46300.0,16.0412,16.0468,16.0247,16.0247,46300.0
2005-10-04 11:10:00,29.0,29.0,28.98,28.99,29000.0,16.0247,16.0247,16.0136,16.0191,29000.0
2005-10-04 11:20:00,28.98,28.98,28.95,28.96,28500.0,16.0136,16.0136,15.997,16.0025,28500.0
2005-10-04 11:30:00,28.96,28.99,28.95,28.96,28700.0,16.0025,16.0191,15.997,16.0025,28700.0
2005-10-04 11:40:00,28.95,28.98,28.95,28.97,15700.0,15.997,16.0136,15.997,16.0081,15700.0
2005-10-04 11:50:00,28.97,29.0,28.97,28.99,15100.0,16.0081,16.0247,16.0081,16.0191,15100.0
2005-10-04 12:00:00,29.0,29.0,28.96,28.97,14500.0,16.0247,16.0247,16.0025,16.0081,14500.0
2005-10-04 12:10:00,28.96,29.0,28.96,28.99,42800.0,16.0025,16.0247,16.0025,16.0191,42800.0
2005-10-04 12:20:00,28.99,28.99,28.95,28.96,304500.0,16.0191,16.0191,15.997,16.0025,304500.0
2005-10-04 12:30:00,28.95,28.97,28.89,28.89,34800.0,15.997,16.0081,15.9639,15.9639,34800.0
2005-10-04 12:40:00,28.89,28.89,28.8,28.8,41300.0,15.9639,15.9639,15.9141,15.9141,41300.0
2005-10-04 12:50:00,28.8,28.8,28.76,28.79,75600.0,15.9141,15.9141,15.892,15.9086,75600.0
2005-10-04 13:00:00,28.79,28.8,28.75,28.78,210800.0,15.9086,15.9141,15.8865,15.9031,210800.0
2005-10-04 13:10:00,28.77,28.78,28.66,28.7,45000.0,15.8976,15.9031,15.8368,15.8589,45000.0
2005-10-04 13:20:00,28.69,28.72,28.64,28.67,31800.0,15.8534,15.8699,15.8257,15.8423,31800.0
2005-10-04 13:30:00,28.66,28.68,28.65,28.66,42400.0,15.8368,15.8478,15.8313,15.8368,42400.0
2005-10-04 13:40:00,28.66,28.7,28.6,28.61,156200.0,15.8368,15.8589,15.8036,15.8091,156200.0
2005-10-04 13:50:00,28.61,28.66,28.58,28.66,290200.0,15.8091,15.8368,15.7926,15.8368,290200.0
2005-10-04 14:00:00,28.65,28.7,28.65,28.7,58000.0,15.8313,15.8589,15.8313,15.8589,58000.0
2005-10-04 14:10:00,28.7,28.71,28.69,28.7,24400.0,15.8589,15.8644,15.8534,15.8589,24400.0
2005-10-04 14:20:00,28.71,28.71,28.62,28.62,25500.0,15.8644,15.8644,15.8147,15.8147,25500.0
2005-10-04 14:30:00,28.62,28.63,28.55,28.57,33100.0,15.8147,15.8202,15.776,15.787,33100.0
2005-10-04 14:40:00,28.57,28.57,28.55,28.56,23600.0,15.787,15.787,15.776,15.7815,23600.0
2005-10-04 14:50:00,28.57,28.57,28.5,28.5,41100.0,15.787,15.787,15.7484,15.7484,41100.0
2005-10-04 15:00:00,28.51,28.54,28.5,28.51,41600.0,15.7539,15.7705,15.7484,15.7539,41600.0
2005-10-04 15:10:00,28.51,28.53,28.5,28.53,83300.0,15.7539,15.7649,15.7484,15.7649,83300.0
2005-10-04 15:20:00,28.53,28.59,28.53,28.55,95700.0,15.7649,15.7981,15.7649,15.776,95700.0
2005-10-04 15:30:00,28.55,28.59,28.51,28.58,69900.0,15.776,15.7981,15.7539,15.7926,69900.0
2005-10-04 15:40:00,28.58,28.64,28.57,28.63,120700.0,15.7926,15.8257,15.787,15.8202,120700.0
2005-10-04 15:50:00,28.64,28.65,28.6,28.62,186300.0,15.8257,15.8313,15.8036,15.8147,186300.0
2005-10-05 09:30:00,28.5,28.5,28.35,28.39,61700.0,15.7484,15.7484,15.6655,15.6876,61700.0
2005-10-05 09:40:00,28.37,28.41,28.3,28.41,25900.0,15.6765,15.6986,15.6379,15.6986,25900.0
2005-10-05 09:50:00,28.41,28.45,28.34,28.43,40900.0,15.6986,15.7207,15.66,15.7097,40900.0
2005-10-05 10:00:00,28.43,28.47,28.4,28.42,48400.0,15.7097,15.7318,15.6931,15.7042,48400.0
2005-10-05 10:10:00,28.42,28.42,28.36,28.41,88000.0,15.7042,15.7042,15.671,15.6986,88000.0
2005-10-05 10:20:00,28.41,28.49,28.4,28.47,85800.0,15.6986,15.7428,15.6931,15.7318,85800.0
2005-10-05 10:30:00,28.46,28.6,28.45,28.6,71600.0,15.7263,15.8036,15.7207,15.8036,71600.0
2005-10-05 10:40:00,28.6,28.71,28.6,28.69,70400.0,15.8036,15.8644,15.8036,15.8534,70400.0
2005-10-05 10:50:00,28.64,28.66,28.58,28.6,34800.0,15.8257,15.8368,15.7926,15.8036,34800.0
2005-10-05 11:00:00,28.6,28.62,28.59,28.61,29200.0,15.8036,15.8147,15.7981,15.8091,29200.0
2005-10-05 11:10:00,28.61,28.64,28.59,28.62,49900.0,15.8091,15.8257,15.7981,15.8147,49900.0
2005-10-05 11:20:00,28.63,28.68,28.62,28.66,40500.0,15.8202,15.8478,15.8147,15.8368,40500.0
2005-10-05 11:30:00,28.66,28.66,28.55,28.59,52500.0,15.8368,15.8368,15.776,15.7981,52500.0
2005-10-05 11:40:00,28.59,28.59,28.52,28.52,25900.0,15.7981,15.7981,15.7594,15.7594,25900.0
2005-10-05 11:50:00,28.51,28.57,28.49,28.56,46000.0,15.7539,15.787,15.7428,15.7815,46000.0
2005-10-05 12:00:00,28.56,28.57,28.52,28.54,26300.0,15.7815,15.787,15.7594,15.7705,26300.0
2005-10-05 12:10:00,28.54,28.57,28.54,28.57,23700.0,15.7705,15.787,15.7705,15.787,23700.0
2005-10-05 12:20:00,28.57,28.6,28.57,28.59,26000.0,15.787,15.8036,15.787,15.7981,26000.0
2005-10-05 12:30:00,28.6,28.61,28.57,28.57,45600.0,15.8036,15.8091,15.787,15.787,45600.0
2005-10-05 12:40:00,28.56,28.6,28.55,28.58,19500.0,15.7815,15.8036,15.776,15.7926,19500.0
2005-10-05 12:50:00,28.59,28.6,28.58,28.6,24200.0,15.7981,15.8036,15.7926,15.8036,24200.0
2005-10-05 13:00:00,28.6,28.62,28.57,28.6,44200.0,15.8036,15.8147,15.787,15.8036,44200.0
2005-10-05 13:10:00,28.6,28.61,28.59,28.6,20700.0,15.8036,15.8091,15.7981,15.8036,20700.0
2005-10-05 13:20:00,28.6,28.65,28.6,28.61,34500.0,15.8036,15.8313,15.8036,15.8091,34500.0
2005-10-05 13:30:00,28.62,28.62,28.59,28.59,25200.0,15.8147,15.8147,15.7981,15.7981,25200.0
2005-10-05 13:40:00,28.59,28.6,28.58,28.6,17200.0,15.7981,15.8036,15.7926,15.8036,17200.0
2005-10-05 13:50:00,28.59,28.61,28.55,28.59,46500.0,15.7981,15.8091,15.776,15.7981,46500.0
2005-10-05 14:00:00,28.58,28.59,28.58,28.58,24200.0,15.7926,15.7981,15.7926,15.7926,24200.0
2005-10-05 14:10:00,28.57,28.61,28.57,28.57,57300.0,15.787,15.8091,15.787,15.787,57300.0
2005-10-05 14:20:00,28.57,28.61,28.56,28.58,71600.0,15.787,15.8091,15.7815,15.7926,71600.0
2005-10-05 14:30:00,28.58,28.61,28.56,28.56,28300.0,15.7926,15.8091,15.7815,15.7815,28300.0
2005-10-05 14:40:00,28.56,28.59,28.54,28.54,38200.0,15.7815,15.7981,15.7705,15.7705,38200.0
2005-10-05 14:50:00,28.55,28.55,28.45,28.45,92500.0,15.776,15.776,15.7207,15.7207,92500.0
2005-10-05 15:00:00,28.47,28.48,28.43,28.43,46800.0,15.7318,15.7373,15.7097,15.7097,46800.0
2005-10-05 15:10:00,28.44,28.45,28.35,28.35,62200.0,15.7152,15.7207,15.6655,15.6655,62200.0
2005-10-05 15:20:00,28.35,28.35,28.24,28.3,100000.0,15.6655,15.6655,15.6047,15.6379,100000.0
2005-10-05 15:30:00,28.3,28.34,28.23,28.25,73700.0,15.6379,15.66,15.5992,15.6102,73700.0
2005-10-05 15:40:00,28.25,28.25,28.18,28.2,96100.0,15.6102,15.6102,15.5715,15.5826,96100.0
2005-10-05 15:50:00,28.2,28.27,28.17,28.19,154000.0,15.5826,15.6213,15.566,15.5771,154000.0
2005-10-06 09:30:00,28.09,28.23,28.09,28.2,133100.0,15.5218,15.5992,15.5218,15.5826,133100.0
2005-10-06 09:40:00,28.2,28.26,28.19,28.2,24600.0,15.5826,15.6157,15.5771,15.5826,24600.0
2005-10-06 09:50:00,28.21,28.32,28.2,28.29,95800.0,15.5881,15.6489,15.5826,15.6323,95800.0
2005-10-06 10:00:00,28.29,28.3,28.27,28.28,34300.0,15.6323,15.6379,15.6213,15.6268,34300.0
2005-10-06 10:10:00,28.28,28.28,28.16,28.16,40700.0,15.6268,15.6268,15.5605,15.5605,40700.0
2005-10-06 10:20:00,28.17,28.26,28.1,28.26,37800.0,15.566,15.6157,15.5273,15.6157,37800.0
2005-10-06 10:30:00,28.27,28.34,28.27,28.29,54700.0,15.6213,15.66,15.6213,15.6323,54700.0
2005-10-06 10:40:00,28.29,28.34,28.28,28.34,143800.0,15.6323,15.66,15.6268,15.66,143800.0
2005-10-06 10:50:00,28.34,28.38,28.32,28.35,25400.0,15.66,15.6821,15.6489,15.6655,25400.0
2005-10-06 11:00:00,28.37,28.37,28.33,28.33,26800.0,15.6765,15.6765,15.6544,15.6544,26800.0
2005-10-06 11:10:00,28.33,28.34,28.32,28.32,27700.0,15.6544,15.66,15.6489,15.6489,27700.0
2005-10-06 11:20:00,28.32,28.32,28.27,28.28,36000.0,15.6489,15.6489,15.6213,15.6268,36000.0
2005-10-06 11:30:00,28.28,28.31,28.27,28.28,14700.0,15.6268,15.6434,15.6213,15.6268,14700.0
2005-10-06 11:40:00,28.28,28.29,28.24,28.29,24100.0,15.6268,15.6323,15.6047,15.6323,24100.0
2005-10-06 11:50:00,28.29,28.3,28.27,28.27,11700.0,15.6323,15.6379,15.6213,15.6213,11700.0
2005-10-06 12:00:00,28.28,28.3,28.27,28.27,20300.0,15.6268,15.6379,15.6213,15.6213,20300.0
2005-10-06 12:10:00,28.27,28.28,28.24,28.26,30200.0,15.6213,15.6268,15.6047,15.6157,30200.0
2005-10-06 12:20:00,28.27,28.27,28.23,28.25,37400.0,15.6213,15.6213,15.5992,15.6102,37400.0
2005-10-06 12:30:00,28.26,28.26,28.2,28.21,51400.0,15.6157,15.6157,15.5826,15.5881,51400.0
2005-10-06 12:40:00,28.21,28.27,28.2,28.27,32900.0,15.5881,15.6213,15.5826,15.6213,32900.0
2005-10-06 12:50:00,28.26,28.27,28.23,28.23,23400.0,15.6157,15.6213,15.5992,15.5992,23400.0
2005-10-06 13:00:00,28.23,28.24,28.2,28.21,34800.0,15.5992,15.6047,15.5826,15.5881,34800.0
2005-10-06 13:10:00,28.2,28.24,28.2,28.22,17900.0,15.5826,15.6047,15.5826,15.5936,17900.0
2005-10-06 13:20:00,28.22,28.23,28.19,28.2,15100.0,15.5936,15.5992,15.5771,15.5826,15100.0
2005-10-06 13:30:00,28.2,28.22,28.19,28.2,14600.0,15.5826,15.5936,15.5771,15.5826,14600.0
2005-10-06 13:40:00,28.2,28.21,28.18,28.18,11400.0,15.5826,15.5881,15.5715,15.5715,11400.0
2005-10-06 13:50:00,28.19,28.19,28.01,28.01,65500.0,15.5771,15.5771,15.4776,15.4776,65500.0
2005-10-06 14:00:00,28.01,28.06,28.0,28.03,71200.0,15.4776,15.5052,15.4721,15.4887,71200.0
2005-10-06 14:10:00,28.04,28.14,28.02,28.14,126600.0,15.4942,15.5494,15.4831,15.5494,126600.0
2005-10-06 14:20:00,28.13,28.15,28.08,28.1,18900.0,15.5439,15.555,15.5163,15.5273,18900.0
2005-10-06 14:30:00,28.11,28.12,28.02,28.04,45000.0,15.5329,15.5384,15.4831,15.4942,45000.0
2005-10-06 14:40:00,28.04,28.09,28.03,28.06,32200.0,15.4942,15.5218,15.4887,15.5052,32200.0
2005-10-06 14:50:00,28.07,28.08,27.98,28.01,78200.0,15.5108,15.5163,15.461,15.4776,78200.0
2005-10-06 15:00:00,28.02,28.02,27.96,27.96,50600.0,15.4831,15.4831,15.45,15.45,50600.0
2005-10-06 15:10:00,27.97,28.01,27.96,28.01,44400.0,15.4555,15.4776,15.45,15.4776,44400.0
2005-10-06 15:20:00,28.01,28.02,27.97,27.99,63000.0,15.4776,15.4831,15.4555,15.4666,63000.0
2005-10-06 15:30:00,27.99,28.01,27.97,27.98,80900.0,15.4666,15.4776,15.4555,15.461,80900.0
2005-10-06 15:40:00,27.97,28.13,27.97,28.13,127200.0,15.4555,15.5439,15.4555,15.5439,127200.0
2005-10-06 15:50:00,28.13,28.14,28.0,28.05,220100.0,15.5439,15.5494,15.4721,15.4997,220100.0
2005-10-07 09:30:00,28.03,28.06,27.83,27.9,68900.0,15.4887,15.5052,15.3781,15.4168,68900.0
2005-10-07 09:40:00,27.9,28.01,27.9,27.99,33200.0,15.4168,15.4776,15.4168,15.4666,33200.0
2005-10-07 09:50:00,27.99,28.05,27.95,28.02,46300.0,15.4666,15.4997,15.4444,15.4831,46300.0
2005-10-07 10:00:00,28.01,28.04,27.95,28.01,29300.0,15.4776,15.4942,15.4444,15.4776,29300.0
2005-10-07 10:10:00,28.01,28.08,28.0,28.01,51300.0,15.4776,15.5163,15.4721,15.4776,51300.0
2005-10-07 10:20:00,28.01,28.05,27.94,27.96,39800.0,15.4776,15.4997,15.4389,15.45,39800.0
2005-10-07 10:30:00,27.97,28.08,27.97,28.04,56800.0,15.4555,15.5163,15.4555,15.4942,56800.0
2005-10-07 10:40:00,28.05,28.1,27.94,27.97,35800.0,15.4997,15.5273,15.4389,15.4555,35800.0
2005-10-07 10:50:00,27.97,28.04,27.96,28.0,23300.0,15.4555,15.4942,15.45,15.4721,23300.0
2005-10-07 11:00:00,28.0,28.02,27.95,27.98,35300.0,15.4721,15.4831,15.4444,15.461,35300.0
2005-10-07 11:10:00,27.99,28.0,27.93,27.95,24600.0,15.4666,15.4721,15.4334,15.4444,24600.0
2005-10-07 11:20:00,27.95,28.03,27.94,27.98,25600.0,15.4444,15.4887,15.4389,15.461,25600.0
2005-10-07 11:30:00,27.99,28.0,27.95,27.97,15900.0,15.4666,15.4721,15.4444,15.4555,15900.0
2005-10-07 11:40:00,27.97,28.0,27.94,27.95,21400.0,15.4555,15.4721,15.4389,15.4444,21400.0
2005-10-07 11:50:00,27.95,28.02,27.94,28.0,45000.0,15.4444,15.4831,15.4389,15.4721,45000.0
2005-10-07 12:00:00,27.99,27.99,27.91,27.92,37900.0,15.4666,15.4666,15.4223,15.4279,37900.0
2005-10-07 12:10:00,27.92,27.94,27.92,27.93,17100.0,15.4279,15.4389,15.4279,15.4334,17100.0
2005-10-07 12:20:00,27.93,27.93,27.86,27.88,24000.0,15.4334,15.4334,15.3947,15.4058,24000.0
2005-10-07 12:30:00,27.88,27.89,27.85,27.86,22600.0,15.4058,15.4113,15.3892,15.3947,22600.0
2005-10-07 12:40:00,27.86,27.86,27.81,27.83,83700.0,15.3947,15.3947,15.3671,15.3781,83700.0
2005-10-07 12:50:00,27.83,27.85,27.75,27.76,49600.0,15.3781,15.3892,15.3339,15.3395,49600.0
2005-10-07 13:00:00,27.76,27.8,27.74,27.78,20800.0,15.3395,15.3616,15.3284,15.3505,20800.0
2005-10-07 13:10:00,27.78,27.83,27.78,27.8,37200.0,15.3505,15.3781,15.3505,15.3616,37200.0
2005-10-07 13:20:00,27.82,27.82,27.77,27.78,25200.0,15.3726,15.3726,15.345,15.3505,25200.0
2005-10-07 13:30:00,27.78,27.79,27.76,27.76,17700.0,15.3505,15.356,15.3395,15.3395,17700.0
2005-10-07 13:40:00,27.78,27.8,27.77,27.78,25200.0,15.3505,15.3616,15.345,15.3505,25200.0
2005-10-07 13:50:00,27.79,27.8,27.77,27.78,15300.0,15.356,15.3616,15.345,15.3505,15300.0
2005-10-07 14:00:00,27.78,27.8,27.72,27.72,43400.0,15.3505,15.3616,15.3174,15.3174,43400.0
2005-10-07 14:10:00,27.73,27.77,27.72,27.76,58400.0,15.3229,15.345,15.3174,15.3395,58400.0
2005-10-07 14:20:00,27.77,27.8,27.73,27.77,48000.0,15.345,15.3616,15.3229,15.345,48000.0
2005-10-07 14:30:00,27.77,27.79,27.71,27.77,34100.0,15.345,15.356,15.3118,15.345,34100.0
2005-10-07 14:40:00,27.77,27.82,27.74,27.81,37300.0,15.345,15.3726,15.3284,15.3671,37300.0
2005-10-07 14:50:00,27.8,27.8,27.74,27.76,37000.0,15.3616,15.3616,15.3284,15.3395,37000.0
2005-10-07 15:00:00,27.77,27.78,27.74,27.76,34300.0,15.345,15.3505,15.3284,15.3395,34300.0
2005-10-07 15:10:00,27.77,27.8,27.76,27.79,39600.0,15.345,15.3616,15.3395,15.356,39600.0
2005-10-07 15:20:00,27.79,27.8,27.75,27.78,71700.0,15.356,15.3616,15.3339,15.3505,71700.0
2005-10-07 15:30:00,27.79,27.87,27.77,27.82,61800.0,15.356,15.4002,15.345,15.3726,61800.0
2005-10-07 15:40:00,27.82,27.87,27.78,27.86,39400.0,15.3726,15.4002,15.3505,15.3947,39400.0
2005-10-07 15:50:00,27.86,27.89,27.82,27.85,73100.0,15.3947,15.4113,15.3726,15.3892,73100.0
2005-10-10 09:30:00,27.69,27.7,27.55,27.67,66000.0,15.3008,15.3063,15.2234,15.2897,66000.0
2005-10-10 09:40:00,27.67,27.69,27.62,27.68,20700.0,15.2897,15.3008,15.2621,15.2953,20700.0
2005-10-10 09:50:00,27.69,27.73,27.69,27.69,25200.0,15.3008,15.3229,15.3008,15.3008,25200.0
2005-10-10 10:00:00,27.68,27.69,27.57,27.61,56900.0,15.2953,15.3008,15.2345,15.2566,56900.0
2005-10-10 10:10:00,27.61,27.63,27.6,27.63,27100.0,15.2566,15.2676,15.251,15.2676,27100.0
2005-10-10 10:20:00,27.63,27.65,27.6,27.6,26800.0,15.2676,15.2787,15.251,15.251,26800.0
2005-10-10 10:30:00,27.6,27.62,27.58,27.61,15900.0,15.251,15.2621,15.24,15.2566,15900.0
2005-10-10 10:40:00,27.61,27.67,27.6,27.62,36900.0,15.2566,15.2897,15.251,15.2621,36900.0
2005-10-10 10:50:00,27.62,27.69,27.62,27.69,16900.0,15.2621,15.3008,15.2621,15.3008,16900.0
2005-10-10 11:00:00,27.69,27.75,27.67,27.71,34300.0,15.3008,15.3339,15.2897,15.3118,34300.0
2005-10-10 11:10:00,27.69,27.71,27.68,27.7,24000.0,15.3008,15.3118,15.2953,15.3063,24000.0
2005-10-10 11:20:00,27.69,27.75,27.67,27.74,21700.0,15.3008,15.3339,15.2897,15.3284,21700.0
2005-10-10 11:30:00,27.75,27.75,27.64,27.64,19300.0,15.3339,15.3339,15.2732,15.2732,19300.0
2005-10-10 11:40:00,27.66,27.66,27.55,27.55,49100.0,15.2842,15.2842,15.2234,15.2234,49100.0
2005-10-10 11:50:00,27.57,27.62,27.56,27.62,14600.0,15.2345,15.2621,15.2289,15.2621,14600.0
2005-10-10 12:00:00,27.62,27.66,27.54,27.62,54200.0,15.2621,15.2842,15.2179,15.2621,54200.0
2005-10-10 12:10:00,27.61,27.64,27.61,27.63,13600.0,15.2566,15.2732,15.2566,15.2676,13600.0
2005-10-10 12:20:00,27.63,27.64,27.62,27.64,8400.0,15.2676,15.2732,15.2621,15.2732,8400.0
2005-10-10 12:30:00,27.64,27.64,27.61,27.61,25700.0,15.2732,15.2732,15.2566,15.2566,25700.0
2005-10-10 12:40:00,27.61,27.65,27.61,27.65,22500.0,15.2566,15.2787,15.2566,15.2787,22500.0
2005-10-10 12:50:00,27.64,27.7,27.64,27.69,25500.0,15.2732,15.3063,15.2732,15.3008,25500.0
2005-10-10 13:00:00,27.7,27.71,27.69,27.69,18500.0,15.3063,15.3118,15.3008,15.3008,18500.0
2005-10-10 13:10:00,27.7,27.7,27.69,27.7,21300.0,15.3063,15.3063,15.3008,15.3063,21300.0
2005-10-10 13:20:00,27.7,27.71,27.69,27.7,35900.0,15.3063,15.3118,15.3008,15.3063,35900.0
2005-10-10 13:30:00,27.69,27.7,27.66,27.68,27100.0,15.3008,15.3063,15.2842,15.2953,27100.0
2005-10-10 13:40:00,27.68,27.68,27.63,27.64,17200.0,15.2953,15.2953,15.2676,15.2732,17200.0
2005-10-10 13:50:00,27.64,27.64,27.62,27.62,50600.0,15.2732,15.2732,15.2621,15.2621,50600.0
2005-10-10 14:00:00,27.61,27.65,27.61,27.63,18200.0,15.2566,15.2787,15.2566,15.2676,18200.0
2005-10-10 14:10:00,27.64,27.66,27.62,27.63,28400.0,15.2732,15.2842,15.2621,15.2676,28400.0
2005-10-10 14:20:00,27.63,27.63,27.51,27.56,51500.0,15.2676,15.2676,15.2013,15.2289,51500.0
2005-10-10 14:30:00,27.56,27.59,27.54,27.54,24000.0,15.2289,15.2455,15.2179,15.2179,24000.0
2005-10-10 14:40:00,27.52,27.58,27.52,27.54,35100.0,15.2068,15.24,15.2068,15.2179,35100.0
2005-10-10 14:50:00,27.51,27.59,27.47,27.53,56500.0,15.2013,15.2455,15.1792,15.2124,56500.0
2005-10-10 15:00:00,27.54,27.55,27.52,27.55,12500.0,15.2179,15.2234,15.2068,15.2234,12500.0
2005-10-10 15:10:00,27.55,27.55,27.51,27.55,27600.0,15.2234,15.2234,15.2013,15.2234,27600.0
2005-10-10 15:20:00,27.56,27.57,27.5,27.53,54500.0,15.2289,15.2345,15.1958,15.2124,54500.0
2005-10-10 15:30:00,27.51,27.59,27.49,27.59,37900.0,15.2013,15.2455,15.1903,15.2455,37900.0
2005-10-10 15:40:00,27.59,27.59,27.49,27.49,29600.0,15.2455,15.2455,15.1903,15.1903,29600.0
2005-10-10 15:50:00,27.5,27.51,27.47,27.47,70700.0,15.1958,15.2013,15.1792,15.1792,70700.0
2005-10-11 09:30:00,27.42,27.56,27.36,27.5,90200.0,15.1516,15.2289,15.1184,15.1958,90200.0
2005-10-11 09:40:00,27.5,27.54,27.38,27.4,70100.0,15.1958,15.2179,15.1295,15.1405,70100.0
2005-10-11 09:50:00,27.39,27.4,27.35,27.38,39800.0,15.135,15.1405,15.1129,15.1295,39800.0
2005-10-11 10:00:00,27.37,27.39,27.32,27.39,38700.0,15.124,15.135,15.0963,15.135,38700.0
2005-10-11 10:10:00,27.39,27.39,27.3,27.36,43000.0,15.135,15.135,15.0853,15.1184,43000.0
2005-10-11 10:20:00,27.36,27.43,27.31,27.41,37200.0,15.1184,15.1571,15.0908,15.1461,37200.0
2005-10-11 10:30:00,27.41,27.41,27.36,27.38,32400.0,15.1461,15.1461,15.1184,15.1295,32400.0
2005-10-11 10:40:00,27.35,27.36,27.3,27.32,20400.0,15.1129,15.1184,15.0853,15.0963,20400.0
2005-10-11 10:50:00,27.32,27.33,27.28,27.31,23500.0,15.0963,15.1019,15.0742,15.0908,23500.0
2005-10-11 11:00:00,27.31,27.38,27.27,27.37,37300.0,15.0908,15.1295,15.0687,15.124,37300.0
2005-10-11 11:10:00,27.36,27.39,27.33,27.39,25500.0,15.1184,15.135,15.1019,15.135,25500.0
2005-10-11 11:20:00,27.39,27.42,27.37,27.39,29600.0,15.135,15.1516,15.124,15.135,29600.0
2005-10-11 11:30:00,27.39,27.39,27.28,27.28,92400.0,15.135,15.135,15.0742,15.0742,92400.0
2005-10-11 11:40:00,27.29,27.36,27.28,27.3,27900.0,15.0798,15.1184,15.0742,15.0853,27900.0
2005-10-11 11:50:00,27.3,27.34,27.26,27.31,45300.0,15.0853,15.1074,15.0632,15.0908,45300.0
2005-10-11 12:00:00,27.3,27.31,27.28,27.29,27100.0,15.0853,15.0908,15.0742,15.0798,27100.0
2005-10-11 12:10:00,27.29,27.3,27.25,27.25,26800.0,15.0798,15.0853,15.0576,15.0576,26800.0
2005-10-11 12:20:00,27.25,27.26,27.21,27.22,43900.0,15.0576,15.0632,15.0355,15.0411,43900.0
2005-10-11 12:30:00,27.22,27.31,27.22,27.3,30400.0,15.0411,15.0908,15.0411,15.0853,30400.0
2005-10-11 12:40:00,27.3,27.34,27.3,27.34,25300.0,15.0853,15.1074,15.0853,15.1074,25300.0
2005-10-11 12:50:00,27.33,27.36,27.32,27.35,277800.0,15.1019,15.1184,15.0963,15.1129,277800.0
2005-10-11 13:00:00,27.35,27.41,27.34,27.4,23200.0,15.1129,15.1461,15.1074,15.1405,23200.0
2005-10-11 13:10:00,27.4,27.41,27.34,27.34,27900.0,15.1405,15.1461,15.1074,15.1074,27900.0
2005-10-11 13:20:00,27.35,27.35,27.31,27.33,31600.0,15.1129,15.1129,15.0908,15.1019,31600.0
2005-10-11 13:30:00,27.33,27.37,27.32,27.34,25300.0,15.1019,15.124,15.0963,15.1074,25300.0
2005-10-11 13:40:00,27.34,27.35,27.32,27.33,24700.0,15.1074,15.1129,15.0963,15.1019,24700.0
2005-10-11 13:50:00,27.33,27.34,27.28,27.29,25300.0,15.1019,15.1074,15.0742,15.0798,25300.0
2005-10-11 14:00:00,27.29,27.32,27.24,27.31,45000.0,15.0798,15.0963,15.0521,15.0908,45000.0
2005-10-11 14:10:00,27.32,27.44,27.31,27.4,124400.0,15.0963,15.1626,15.0908,15.1405,124400.0
2005-10-11 14:20:00,27.4,27.4,27.35,27.35,42800.0,15.1405,15.1405,15.1129,15.1129,42800.0
2005-10-11 14:30:00,27.34,27.38,27.33,27.35,104000.0,15.1074,15.1295,15.1019,15.1129,104000.0
2005-10-11 14:40:00,27.34,27.35,27.29,27.3,35200.0,15.1074,15.1129,15.0798,15.0853,35200.0
2005-10-11 14:50:00,27.29,27.31,27.26,27.3,40500.0,15.0798,15.0908,15.0632,15.0853,40500.0
2005-10-11 15:00:00,27.29,27.32,27.27,27.28,50100.0,15.0798,15.0963,15.0687,15.0742,50100.0
2005-10-11 15:10:00,27.27,27.29,27.27,27.29,40700.0,15.0687,15.0798,15.0687,15.0798,40700.0
2005-10-11 15:20:00,27.29,27.33,27.26,27.32,66800.0,15.0798,15.1019,15.0632,15.0963,66800.0
2005-10-11 15:30:00,27.31,27.33,27.28,27.29,45100.0,15.0908,15.1019,15.0742,15.0798,45100.0
2005-10-11 15:40:00,27.29,27.35,27.26,27.27,67900.0,15.0798,15.1129,15.0632,15.0687,67900.0
2005-10-11 15:50:00,27.27,27.29,27.26,27.28,69600.0,15.0687,15.0798,15.0632,15.0742,69600.0
2005-10-12 09:30:00,27.39,27.43,27.3,27.4,77700.0,15.135,15.1571,15.0853,15.1405,77700.0
2005-10-12 09:40:00,27.4,27.5,27.39,27.45,42200.0,15.1405,15.1958,15.135,15.1682,42200.0
2005-10-12 09:50:00,27.48,27.51,27.46,27.5,23800.0,15.1847,15.2013,15.1737,15.1958,23800.0
2005-10-12 10:00:00,27.5,27.5,27.47,27.48,40700.0,15.1958,15.1958,15.1792,15.1847,40700.0
2005-10-12 10:10:00,27.48,27.5,27.41,27.5,36700.0,15.1847,15.1958,15.1461,15.1958,36700.0
2005-10-12 10:20:00,27.5,27.5,27.47,27.5,20500.0,15.1958,15.1958,15.1792,15.1958,20500.0
2005-10-12 10:30:00,27.5,27.5,27.43,27.43,23900.0,15.1958,15.1958,15.1571,15.1571,23900.0
2005-10-12 10:40:00,27.42,27.48,27.42,27.44,22400.0,15.1516,15.1847,15.1516,15.1626,22400.0
2005-10-12 10:50:00,27.44,27.44,27.35,27.37,28000.0,15.1626,15.1626,15.1129,15.124,28000.0
2005-10-12 11:00:00,27.36,27.37,27.27,27.3,22200.0,15.1184,15.124,15.0687,15.0853,22200.0
2005-10-12 11:10:00,27.3,27.38,27.3,27.35,27500.0,15.0853,15.1295,15.0853,15.1129,27500.0
2005-10-12 11:20:00,27.35,27.37,27.34,27.36,35100.0,15.1129,15.124,15.1074,15.1184,35100.0
2005-10-12 11:30:00,27.36,27.37,27.32,27.33,24000.0,15.1184,15.124,15.0963,15.1019,24000.0
2005-10-12 11:40:00,27.32,27.32,27.18,27.19,25700.0,15.0963,15.0963,15.019,15.0245,25700.0
2005-10-12 11:50:00,27.19,27.2,27.11,27.12,24700.0,15.0245,15.03,14.9803,14.9858,24700.0
2005-10-12 12:00:00,27.11,27.22,27.1,27.21,151500.0,14.9803,15.0411,14.9748,15.0355,151500.0
2005-10-12 12:10:00,27.2,27.23,27.18,27.23,17800.0,15.03,15.0466,15.019,15.0466,17800.0
2005-10-12 12:20:00,27.24,27.24,27.16,27.17,30100.0,15.0521,15.0521,15.0079,15.0134,30100.0
2005-10-12 12:30:00,27.17,27.19,27.16,27.18,11900.0,15.0134,15.0245,15.0079,15.019,11900.0
2005-10-12 12:40:00,27.17,27.17,27.1,27.11,21000.0,15.0134,15.0134,14.9748,14.9803,21000.0
2005-10-12 12:50:00,27.11,27.14,27.07,27.09,39300.0,14.9803,14.9969,14.9582,14.9692,39300.0
2005-10-12 13:00:00,27.1,27.11,27.08,27.1,13800.0,14.9748,14.9803,14.9637,14.9748,13800.0
2005-10-12 13:10:00,27.1,27.1,27.08,27.09,48200.0,14.9748,14.9748,14.9637,14.9692,48200.0
2005-10-12 13:20:00,27.09,27.1,27.04,27.07,64600.0,14.9692,14.9748,14.9416,14.9582,64600.0
2005-10-12 13:30:00,27.05,27.13,27.05,27.09,25300.0,14.9471,14.9913,14.9471,14.9692,25300.0
2005-10-12 13:40:00,27.09,27.11,27.05,27.06,20300.0,14.9692,14.9803,14.9471,14.9527,20300.0
2005-10-12 13:50:00,27.06,27.11,27.06,27.1,16800.0,14.9527,14.9803,14.9527,14.9748,16800.0
2005-10-12 14:00:00,27.1,27.14,27.07,27.08,23900.0,14.9748,14.9969,14.9582,14.9637,23900.0
2005-10-12 14:10:00,27.07,27.08,27.02,27.05,24400.0,14.9582,14.9637,14.9306,14.9471,24400.0
2005-10-12 14:20:00,27.03,27.06,27.0,27.05,40900.0,14.9361,14.9527,14.9195,14.9471,40900.0
2005-10-12 14:30:00,27.05,27.05,27.01,27.04,83100.0,14.9471,14.9471,14.925,14.9416,83100.0
2005-10-12 14:40:00,27.04,27.13,27.03,27.1,128900.0,14.9416,14.9913,14.9361,14.9748,128900.0
2005-10-12 14:50:00,27.1,27.13,27.08,27.12,31800.0,14.9748,14.9913,14.9637,14.9858,31800.0
2005-10-12 15:00:00,27.12,27.17,27.1,27.17,30000.0,14.9858,15.0134,14.9748,15.0134,30000.0
2005-10-12 15:10:00,27.16,27.23,27.16,27.23,46600.0,15.0079,15.0466,15.0079,15.0466,46600.0
2005-10-12 15:20:00,27.22,27.3,27.22,27.27,44200.0,15.0411,15.0853,15.0411,15.0687,44200.0
2005-10-12 15:30:00,27.27,27.31,27.23,27.26,46100.0,15.0687,15.0908,15.0466,15.0632,46100.0
2005-10-12 15:40:00,27.26,27.35,27.25,27.35,48400.0,15.0632,15.1129,15.0576,15.1129,48400.0
2005-10-12 15:50:00,27.35,27.35,27.26,27.27,51200.0,15.1129,15.1129,15.0632,15.0687,51200.0
2005-10-13 09:30:00,27.18,27.33,27.18,27.33,29600.0,15.019,15.1019,15.019,15.1019,29600.0
2005-10-13 09:40:00,27.33,27.33,27.05,27.15,37500.0,15.1019,15.1019,14.9471,15.0024,37500.0
2005-10-13 09:50:00,27.14,27.23,27.01,27.01,30600.0,14.9969,15.0466,14.925,14.925,30600.0
2005-10-13 10:00:00,27.01,27.08,26.95,27.02,68200.0,14.925,14.9637,14.8919,14.9306,68200.0
2005-10-13 10:10:00,27.04,27.05,26.96,26.96,104000.0,14.9416,14.9471,14.8974,14.8974,104000.0
2005-10-13 10:20:00,26.96,27.02,26.95,27.0,33000.0,14.8974,14.9306,14.8919,14.9195,33000.0
2005-10-13 10:30:00,27.0,27.07,26.97,27.07,88800.0,14.9195,14.9582,14.9029,14.9582,88800.0
2005-10-13 10:40:00,27.06,27.07,27.0,27.01,47800.0,14.9527,14.9582,14.9195,14.925,47800.0
2005-10-13 10:50:00,27.0,27.02,26.96,27.01,60200.0,14.9195,14.9306,14.8974,14.925,60200.0
2005-10-13 11:00:00,27.01,27.05,27.0,27.0,59600.0,14.925,14.9471,14.9195,14.9195,59600.0
2005-10-13 11:10:00,27.0,27.03,27.0,27.03,27600.0,14.9195,14.9361,14.9195,14.9361,27600.0
2005-10-13 11:20:00,27.02,27.08,27.02,27.08,136800.0,14.9306,14.9637,14.9306,14.9637,136800.0
2005-10-13 11:30:00,27.08,27.09,27.05,27.09,52000.0,14.9637,14.9692,14.9471,14.9692,52000.0
2005-10-13 11:40:00,27.1,27.13,27.07,27.07,25500.0,14.9748,14.9913,14.9582,14.9582,25500.0
2005-10-13 11:50:00,27.06,27.13,27.04,27.05,55700.0,14.9527,14.9913,14.9416,14.9471,55700.0
2005-10-13 12:00:00,27.04,27.09,27.03,27.04,29100.0,14.9416,14.9692,14.9361,14.9416,29100.0
2005-10-13 12:10:00,27.04,27.13,27.04,27.11,21700.0,14.9416,14.9913,14.9416,14.9803,21700.0
2005-10-13 12:20:00,27.11,27.12,27.08,27.11,19100.0,14.9803,14.9858,14.9637,14.9803,19100.0
2005-10-13 12:30:00,27.12,27.13,27.11,27.12,21100.0,14.9858,14.9913,14.9803,14.9858,21100.0
2005-10-13 12:40:00,27.13,27.18,27.11,27.17,58500.0,14.9913,15.019,14.9803,15.0134,58500.0
2005-10-13 12:50:00,27.17,27.18,27.1,27.12,21400.0,15.0134,15.019,14.9748,14.9858,21400.0
2005-10-13 13:00:00,27.11,27.11,27.07,27.1,17700.0,14.9803,14.9803,14.9582,14.9748,17700.0
2005-10-13 13:10:00,27.09,27.11,27.06,27.1,17300.0,14.9692,14.9803,14.9527,14.9748,17300.0
2005-10-13 13:20:00,27.09,27.11,27.07,27.09,18200.0,14.9692,14.9803,14.9582,14.9692,18200.0
2005-10-13 13:30:00,27.09,27.1,27.08,27.09,10900.0,14.9692,14.9748,14.9637,14.9692,10900.0
2005-10-13 13:40:00,27.09,27.1,27.05,27.07,19900.0,14.9692,14.9748,14.9471,14.9582,19900.0
2005-10-13 13:50:00,27.08,27.12,27.06,27.08,24300.0,14.9637,14.9858,14.9527,14.9637,24300.0
2005-10-13 14:00:00,27.08,27.15,27.08,27.12,72500.0,14.9637,15.0024,14.9637,14.9858,72500.0
2005-10-13 14:10:00,27.12,27.25,27.11,27.24,158900.0,14.9858,15.0576,14.9803,15.0521,158900.0
2005-10-13 14:20:00,27.24,27.37,27.24,27.31,88100.0,15.0521,15.124,15.0521,15.0908,88100.0
2005-10-13 14:30:00,27.31,27.4,27.3,27.38,76800.0,15.0908,15.1405,15.0853,15.1295,76800.0
2005-10-13 14:40:00,27.38,27.38,27.27,27.27,90000.0,15.1295,15.1295,15.0687,15.0687,90000.0
2005-10-13 14:50:00,27.28,27.3,27.24,27.25,102400.0,15.0742,15.0853,15.0521,15.0576,102400.0
2005-10-13 15:00:00,27.25,27.29,27.22,27.23,52700.0,15.0576,15.0798,15.0411,15.0466,52700.0
2005-10-13 15:10:00,27.22,27.24,27.14,27.15,77500.0,15.0411,15.0521,14.9969,15.0024,77500.0
2005-10-13 15:20:00,27.15,27.2,27.05,27.2,116600.0,15.0024,15.03,14.9471,15.03,116600.0
2005-10-13 15:30:00,27.21,27.29,27.19,27.28,101400.0,15.0355,15.0798,15.0245,15.0742,101400.0
2005-10-13 15:40:00,27.28,27.34,27.27,27.28,153200.0,15.0742,15.1074,15.0687,15.0742,153200.0
2005-10-13 15:50:00,27.28,27.29,27.25,27.25,57600.0,15.0742,15.0798,15.0576,15.0576,57600.0
2005-10-14 09:30:00,27.25,27.37,27.13,27.26,50300.0,15.0576,15.124,14.9913,15.0632,50300.0
2005-10-14 09:40:00,27.27,27.3,27.13,27.23,55400.0,15.0687,15.0853,14.9913,15.0466,55400.0
2005-10-14 09:50:00,27.27,27.27,27.15,27.23,20100.0,15.0687,15.0687,15.0024,15.0466,20100.0
2005-10-14 10:00:00,27.23,27.3,27.18,27.19,30500.0,15.0466,15.0853,15.019,15.0245,30500.0
2005-10-14 10:10:00,27.19,27.25,27.18,27.24,51800.0,15.0245,15.0576,15.019,15.0521,51800.0
2005-10-14 10:20:00,27.25,27.29,27.22,27.23,83900.0,15.0576,15.0798,15.0411,15.0466,83900.0
2005-10-14 10:30:00,27.22,27.33,27.2,27.33,35500.0,15.0411,15.1019,15.03,15.1019,35500.0
2005-10-14 10:40:00,27.32,27.34,27.29,27.33,30000.0,15.0963,15.1074,15.0798,15.1019,30000.0
2005-10-14 10:50:00,27.31,27.33,27.27,27.28,29700.0,15.0908,15.1019,15.0687,15.0742,29700.0
2005-10-14 11:00:00,27.28,27.33,27.27,27.33,18800.0,15.0742,15.1019,15.0687,15.1019,18800.0
2005-10-14 11:10:00,27.32,27.39,27.28,27.35,53400.0,15.0963,15.135,15.0742,15.1129,53400.0
2005-10-14 11:20:00,27.36,27.36,27.27,27.28,20600.0,15.1184,15.1184,15.0687,15.0742,20600.0
2005-10-14 11:30:00,27.28,27.3,27.26,27.29,31500.0,15.0742,15.0853,15.0632,15.0798,31500.0
2005-10-14 11:40:00,27.3,27.3,27.28,27.29,21900.0,15.0853,15.0853,15.0742,15.0798,21900.0
2005-10-14 11:50:00,27.3,27.33,27.28,27.29,129300.0,15.0853,15.1019,15.0742,15.0798,129300.0
2005-10-14 12:00:00,27.29,27.33,27.26,27.32,223800.0,15.0798,15.1019,15.0632,15.0963,223800.0
2005-10-14 12:10:00,27.33,27.37,27.32,27.35,21000.0,15.1019,15.124,15.0963,15.1129,21000.0
2005-10-14 12:20:00,27.34,27.36,27.33,27.35,26100.0,15.1074,15.1184,15.1019,15.1129,26100.0
2005-10-14 12:30:00,27.36,27.36,27.31,27.33,18500.0,15.1184,15.1184,15.0908,15.1019,18500.0
2005-10-14 12:40:00,27.32,27.34,27.31,27.32,12800.0,15.0963,15.1074,15.0908,15.0963,12800.0
2005-10-14 12:50:00,27.33,27.34,27.3,27.3,24700.0,15.1019,15.1074,15.0853,15.0853,24700.0
2005-10-14 13:00:00,27.31,27.34,27.3,27.34,24700.0,15.0908,15.1074,15.0853,15.1074,24700.0
2005-10-14 13:10:00,27.34,27.37,27.29,27.35,22400.0,15.1074,15.124,15.0798,15.1129,22400.0
2005-10-14 13:20:00,27.34,27.37,27.32,27.37,24200.0,15.1074,15.124,15.0963,15.124,24200.0
2005-10-14 13:30:00,27.37,27.38,27.34,27.34,39000.0,15.124,15.1295,15.1074,15.1074,39000.0
2005-10-14 13:40:00,27.34,27.38,27.33,27.34,44200.0,15.1074,15.1295,15.1019,15.1074,44200.0
2005-10-14 13:50:00,27.34,27.38,27.34,27.35,26100.0,15.1074,15.1295,15.1074,15.1129,26100.0
2005-10-14 14:00:00,27.33,27.34,27.28,27.3,24100.0,15.1019,15.1074,15.0742,15.0853,24100.0
2005-10-14 14:10:00,27.31,27.35,27.31,27.31,17700.0,15.0908,15.1129,15.0908,15.0908,17700.0
2005-10-14 14:20:00,27.32,27.34,27.31,27.34,12000.0,15.0963,15.1074,15.0908,15.1074,12000.0
2005-10-14 14:30:00,27.34,27.36,27.29,27.36,35400.0,15.1074,15.1184,15.0798,15.1184,35400.0
2005-10-14 14:40:00,27.35,27.37,27.33,27.34,31100.0,15.1129,15.124,15.1019,15.1074,31100.0
2005-10-14 14:50:00,27.35,27.4,27.33,27.33,51800.0,15.1129,15.1405,15.1019,15.1019,51800.0
2005-10-14 15:00:00,27.33,27.36,27.3,27.31,18500.0,15.1019,15.1184,15.0853,15.0908,18500.0
2005-10-14 15:10:00,27.31,27.32,27.28,27.3,22000.0,15.0908,15.0963,15.0742,15.0853,22000.0
2005-10-14 15:20:00,27.31,27.38,27.31,27.37,36200.0,15.0908,15.1295,15.0908,15.124,36200.0
2005-10-14 15:30:00,27.37,27.4,27.34,27.39,38000.0,15.124,15.1405,15.1074,15.135,38000.0
2005-10-14 15:40:00,27.38,27.4,27.36,27.38,34500.0,15.1295,15.1405,15.1184,15.1295,34500.0
2005-10-14 15:50:00,27.38,27.4,27.33,27.35,75800.0,15.1295,15.1405,15.1019,15.1129,75800.0
2005-10-17 09:30:00,27.18,27.45,27.18,27.45,57000.0,15.019,15.1682,15.019,15.1682,57000.0
2005-10-17 09:40:00,27.44,27.5,27.38,27.4,39800.0,15.1626,15.1958,15.1295,15.1405,39800.0
2005-10-17 09:50:00,27.39,27.42,27.32,27.34,17600.0,15.135,15.1516,15.0963,15.1074,17600.0
2005-10-17 10:00:00,27.34,27.4,27.32,27.32,16800.0,15.1074,15.1405,15.0963,15.0963,16800.0
2005-10-17 10:10:00,27.33,27.38,27.32,27.36,17500.0,15.1019,15.1295,15.0963,15.1184,17500.0
2005-10-17 10:20:00,27.35,27.4,27.35,27.38,6200.0,15.1129,15.1405,15.1129,15.1295,6200.0
2005-10-17 10:30:00,27.37,27.37,27.32,27.33,14900.0,15.124,15.124,15.0963,15.1019,14900.0
2005-10-17 10:40:00,27.32,27.32,27.27,27.28,11700.0,15.0963,15.0963,15.0687,15.0742,11700.0
2005-10-17 10:50:00,27.28,27.28,27.26,27.27,20200.0,15.0742,15.0742,15.0632,15.0687,20200.0
2005-10-17 11:00:00,27.27,27.32,27.27,27.31,15200.0,15.0687,15.0963,15.0687,15.0908,15200.0
2005-10-17 11:10:00,27.31,27.34,27.3,27.33,9800.0,15.0908,15.1074,15.0853,15.1019,9800.0
2005-10-17 11:20:00,27.33,27.33,27.27,27.28,11800.0,15.1019,15.1019,15.0687,15.0742,11800.0
2005-10-17 11:30:00,27.28,27.32,27.27,27.32,11700.0,15.0742,15.0963,15.0687,15.0963,11700.0
2005-10-17 11:40:00,27.32,27.36,27.31,27.36,16500.0,15.0963,15.1184,15.0908,15.1184,16500.0
2005-10-17 11:50:00,27.35,27.36,27.35,27.36,3200.0,15.1129,15.1184,15.1129,15.1184,3200.0
2005-10-17 12:00:00,27.36,27.36,27.34,27.34,13800.0,15.1184,15.1184,15.1074,15.1074,13800.0
2005-10-17 12:10:00,27.35,27.35,27.27,27.28,18000.0,15.1129,15.1129,15.0687,15.0742,18000.0
2005-10-17 12:20:00,27.29,27.3,27.28,27.29,8200.0,15.0798,15.0853,15.0742,15.0798,8200.0
2005-10-17 12:30:00,27.29,27.29,27.26,27.26,17300.0,15.0798,15.0798,15.0632,15.0632,17300.0
2005-10-17 12:40:00,27.26,27.27,27.21,27.22,144400.0,15.0632,15.0687,15.0355,15.0411,144400.0
2005-10-17 12:50:00,27.22,27.27,27.21,27.26,38100.0,15.0411,15.0687,15.0355,15.0632,38100.0
2005-10-17 13:00:00,27.26,27.27,27.24,27.26,20200.0,15.0632,15.0687,15.0521,15.0632,20200.0
2005-10-17 13:10:00,27.26,27.27,27.24,27.26,14600.0,15.0632,15.0687,15.0521,15.0632,14600.0
2005-10-17 13:20:00,27.26,27.31,27.26,27.28,20900.0,15.0632,15.0908,15.0632,15.0742,20900.0
2005-10-17 13:30:00,27.27,27.28,27.25,27.26,112000.0,15.0687,15.0742,15.0576,15.0632,112000.0
2005-10-17 13:40:00,27.25,27.27,27.25,27.27,17100.0,15.0576,15.0687,15.0576,15.0687,17100.0
2005-10-17 13:50:00,27.27,27.3,27.27,27.3,107300.0,15.0687,15.0853,15.0687,15.0853,107300.0
2005-10-17 14:00:00,27.29,27.3,27.25,27.25,26900.0,15.0798,15.0853,15.0576,15.0576,26900.0
2005-10-17 14:10:00,27.26,27.26,27.25,27.26,21400.0,15.0632,15.0632,15.0576,15.0632,21400.0
2005-10-17 14:20:00,27.26,27.27,27.25,27.25,31400.0,15.0632,15.0687,15.0576,15.0576,31400.0
2005-10-17 14:30:00,27.24,27.26,27.22,27.26,15000.0,15.0521,15.0632,15.0411,15.0632,15000.0
2005-10-17 14:40:00,27.26,27.28,27.25,27.26,19800.0,15.0632,15.0742,15.0576,15.0632,19800.0
2005-10-17 14:50:00,27.27,27.29,27.26,27.29,23300.0,15.0687,15.0798,15.0632,15.0798,23300.0
2005-10-17 15:00:00,27.29,27.29,27.25,27.25,55200.0,15.0798,15.0798,15.0576,15.0576,55200.0
2005-10-17 15:10:00,27.25,27.33,27.24,27.32,46500.0,15.0576,15.1019,15.0521,15.0963,46500.0
2005-10-17 15:20:00,27.31,27.38,27.3,27.35,26900.0,15.0908,15.1295,15.0853,15.1129,26900.0
2005-10-17 15:30:00,27.36,27.38,27.32,27.32,51500.0,15.1184,15.1295,15.0963,15.0963,51500.0
2005-10-17 15:40:00,27.33,27.41,27.33,27.33,67600.0,15.1019,15.1461,15.1019,15.1019,67600.0
2005-10-17 15:50:00,27.33,27.36,27.3,27.36,123400.0,15.1019,15.1184,15.0853,15.1184,123400.0
2005-10-18 09:30:00,27.39,27.41,27.35,27.36,32300.0,15.135,15.1461,15.1129,15.1184,32300.0
2005-10-18 09:40:00,27.37,27.38,27.28,27.3,26400.0,15.124,15.1295,15.0742,15.0853,26400.0
2005-10-18 09:50:00,27.3,27.38,27.3,27.38,23400.0,15.0853,15.1295,15.0853,15.1295,23400.0
2005-10-18 10:00:00,27.37,27.39,27.35,27.35,24400.0,15.124,15.135,15.1129,15.1129,24400.0
2005-10-18 10:10:00,27.34,27.35,27.31,27.31,16400.0,15.1074,15.1129,15.0908,15.0908,16400.0
2005-10-18 10:20:00,27.32,27.35,27.28,27.28,114700.0,15.0963,15.1129,15.0742,15.0742,114700.0
2005-10-18 10:30:00,27.29,27.32,27.26,27.32,22900.0,15.0798,15.0963,15.0632,15.0963,22900.0
2005-10-18 10:40:00,27.32,27.35,27.29,27.33,16700.0,15.0963,15.1129,15.0798,15.1019,16700.0
2005-10-18 10:50:00,27.34,27.35,27.33,27.34,17000.0,15.1074,15.1129,15.1019,15.1074,17000.0
2005-10-18 11:00:00,27.34,27.35,27.33,27.34,23800.0,15.1074,15.1129,15.1019,15.1074,23800.0
2005-10-18 11:10:00,27.35,27.37,27.33,27.33,37100.0,15.1129,15.124,15.1019,15.1019,37100.0
2005-10-18 11:20:00,27.32,27.33,27.31,27.31,9300.0,15.0963,15.1019,15.0908,15.0908,9300.0
2005-10-18 11:30:00,27.32,27.36,27.32,27.32,24500.0,15.0963,15.1184,15.0963,15.0963,24500.0
2005-10-18 11:40:00,27.32,27.36,27.31,27.34,16200.0,15.0963,15.1184,15.0908,15.1074,16200.0
2005-10-18 11:50:00,27.35,27.35,27.31,27.31,18400.0,15.1129,15.1129,15.0908,15.0908,18400.0
2005-10-18 12:00:00,27.31,27.35,27.3,27.35,13100.0,15.0908,15.1129,15.0853,15.1129,13100.0
2005-10-18 12:10:00,27.35,27.36,27.3,27.32,23100.0,15.1129,15.1184,15.0853,15.0963,23100.0
2005-10-18 12:20:00,27.31,27.35,27.31,27.34,9300.0,15.0908,15.1129,15.0908,15.1074,9300.0
2005-10-18 12:30:00,27.35,27.35,27.33,27.34,7900.0,15.1129,15.1129,15.1019,15.1074,7900.0
2005-10-18 12:40:00,27.35,27.35,27.34,27.34,8600.0,15.1129,15.1129,15.1074,15.1074,8600.0
2005-10-18 12:50:00,27.35,27.35,27.34,27.34,5600.0,15.1129,15.1129,15.1074,15.1074,5600.0
2005-10-18 13:00:00,27.33,27.35,27.33,27.35,13300.0,15.1019,15.1129,15.1019,15.1129,13300.0
2005-10-18 13:10:00,27.34,27.35,27.31,27.33,20300.0,15.1074,15.1129,15.0908,15.1019,20300.0
2005-10-18 13:20:00,27.33,27.33,27.3,27.31,71800.0,15.1019,15.1019,15.0853,15.0908,71800.0
2005-10-18 13:30:00,27.32,27.32,27.26,27.28,47100.0,15.0963,15.0963,15.0632,15.0742,47100.0
2005-10-18 13:40:00,27.27,27.31,27.26,27.3,22500.0,15.0687,15.0908,15.0632,15.0853,22500.0
2005-10-18 13:50:00,27.3,27.36,27.3,27.36,26800.0,15.0853,15.1184,15.0853,15.1184,26800.0
2005-10-18 14:00:00,27.36,27.36,27.31,27.33,24100.0,15.1184,15.1184,15.0908,15.1019,24100.0
2005-10-18 14:10:00,27.33,27.35,27.32,27.33,16700.0,15.1019,15.1129,15.0963,15.1019,16700.0
2005-10-18 14:20:00,27.33,27.35,27.3,27.31,18700.0,15.1019,15.1129,15.0853,15.0908,18700.0
2005-10-18 14:30:00,27.31,27.35,27.31,27.33,231500.0,15.0908,15.1129,15.0908,15.1019,231500.0
2005-10-18 14:40:00,27.33,27.35,27.29,27.34,14700.0,15.1019,15.1129,15.0798,15.1074,14700.0
2005-10-18 14:50:00,27.34,27.34,27.26,27.3,20500.0,15.1074,15.1074,15.0632,15.0853,20500.0
2005-10-18 15:00:00,27.31,27.32,27.3,27.32,22000.0,15.0908,15.0963,15.0853,15.0963,22000.0
2005-10-18 15:10:00,27.32,27.38,27.32,27.37,16100.0,15.0963,15.1295,15.0963,15.124,16100.0
2005-10-18 15:20:00,27.37,27.39,27.32,27.32,58900.0,15.124,15.135,15.0963,15.0963,58900.0
2005-10-18 15:30:00,27.33,27.34,27.31,27.31,33400.0,15.1019,15.1074,15.0908,15.0908,33400.0
2005-10-18 15:40:00,27.3,27.32,27.27,27.32,41600.0,15.0853,15.0963,15.0687,15.0963,41600.0
2005-10-18 15:50:00,27.32,27.34,27.29,27.3,53300.0,15.0963,15.1074,15.0798,15.0853,53300.0
2005-10-19 09:30:00,27.15,27.2,27.15,27.18,33500.0,15.0024,15.03,15.0024,15.019,33500.0
2005-10-19 09:40:00,27.19,27.22,27.13,27.15,25500.0,15.0245,15.0411,14.9913,15.0024,25500.0
2005-10-19 09:50:00,27.16,27.3,27.15,27.28,30700.0,15.0079,15.0853,15.0024,15.0742,30700.0
2005-10-19 10:00:00,27.27,27.29,27.24,27.24,31800.0,15.0687,15.0798,15.0521,15.0521,31800.0
2005-10-19 10:10:00,27.24,27.25,27.15,27.17,44900.0,15.0521,15.0576,15.0024,15.0134,44900.0
2005-10-19 10:20:00,27.16,27.18,27.15,27.18,33100.0,15.0079,15.019,15.0024,15.019,33100.0
2005-10-19 10:30:00,27.18,27.23,27.17,27.19,57700.0,15.019,15.0466,15.0134,15.0245,57700.0
2005-10-19 10:40:00,27.2,27.2,27.13,27.14,39900.0,15.03,15.03,14.9913,14.9969,39900.0
2005-10-19 10:50:00,27.14,27.2,27.13,27.13,80300.0,14.9969,15.03,14.9913,14.9913,80300.0
2005-10-19 11:00:00,27.13,27.15,27.02,27.05,34700.0,14.9913,15.0024,14.9306,14.9471,34700.0
2005-10-19 11:10:00,27.03,27.04,26.99,27.0,34900.0,14.9361,14.9416,14.914,14.9195,34900.0
2005-10-19 11:20:00,27.0,27.12,26.96,27.1,46100.0,14.9195,14.9858,14.8974,14.9748,46100.0
2005-10-19 11:30:00,27.11,27.12,27.09,27.12,129000.0,14.9803,14.9858,14.9692,14.9858,129000.0
2005-10-19 11:40:00,27.1,27.11,27.08,27.1,12700.0,14.9748,14.9803,14.9637,14.9748,12700.0
2005-10-19 11:50:00,27.09,27.09,27.05,27.07,23600.0,14.9692,14.9692,14.9471,14.9582,23600.0
2005-10-19 12:00:00,27.07,27.09,27.05,27.08,17000.0,14.9582,14.9692,14.9471,14.9637,17000.0
2005-10-19 12:10:00,27.08,27.11,27.07,27.08,34500.0,14.9637,14.9803,14.9582,14.9637,34500.0
2005-10-19 12:20:00,27.07,27.12,27.07,27.12,26300.0,14.9582,14.9858,14.9582,14.9858,26300.0
2005-10-19 12:30:00,27.11,27.13,27.08,27.09,40500.0,14.9803,14.9913,14.9637,14.9692,40500.0
2005-10-19 12:40:00,27.1,27.14,27.07,27.09,39100.0,14.9748,14.9969,14.9582,14.9692,39100.0
2005-10-19 12:50:00,27.09,27.13,27.09,27.1,16400.0,14.9692,14.9913,14.9692,14.9748,16400.0
2005-10-19 13:00:00,27.11,27.11,27.04,27.1,15300.0,14.9803,14.9803,14.9416,14.9748,15300.0
2005-10-19 13:10:00,27.1,27.17,27.09,27.13,23700.0,14.9748,15.0134,14.9692,14.9913,23700.0
2005-10-19 13:20:00,27.13,27.17,27.07,27.09,22800.0,14.9913,15.0134,14.9582,14.9692,22800.0
2005-10-19 13:30:00,27.1,27.18,27.1,27.15,30000.0,14.9748,15.019,14.9748,15.0024,30000.0
2005-10-19 13:40:00,27.14,27.15,27.13,27.14,13900.0,14.9969,15.0024,14.9913,14.9969,13900.0
2005-10-19 13:50:00,27.14,27.17,27.14,27.15,8600.0,14.9969,15.0134,14.9969,15.0024,8600.0
2005-10-19 14:00:00,27.15,27.24,27.14,27.2,68300.0,15.0024,15.0521,14.9969,15.03,68300.0
2005-10-19 14:10:00,27.19,27.21,27.15,27.15,15300.0,15.0245,15.0355,15.0024,15.0024,15300.0
2005-10-19 14:20:00,27.14,27.23,27.14,27.23,19600.0,14.9969,15.0466,14.9969,15.0466,19600.0
2005-10-19 14:30:00,27.22,27.26,27.2,27.23,60500.0,15.0411,15.0632,15.03,15.0466,60500.0
2005-10-19 14:40:00,27.22,27.28,27.22,27.25,75600.0,15.0411,15.0742,15.0411,15.0576,75600.0
2005-10-19 14:50:00,27.25,27.34,27.24,27.34,81500.0,15.0576,15.1074,15.0521,15.1074,81500.0
2005-10-19 15:00:00,27.34,27.34,27.29,27.29,54500.0,15.1074,15.1074,15.0798,15.0798,54500.0
2005-10-19 15:10:00,27.31,27.33,27.28,27.3,48600.0,15.0908,15.1019,15.0742,15.0853,48600.0
2005-10-19 15:20:00,27.3,27.34,27.29,27.29,53200.0,15.0853,15.1074,15.0798,15.0798,53200.0
2005-10-19 15:30:00,27.3,27.35,27.3,27.32,46500.0,15.0853,15.1129,15.0853,15.0963,46500.0
2005-10-19 15:40:00,27.32,27.37,27.31,27.35,91000.0,15.0963,15.124,15.0908,15.1129,91000.0
2005-10-19 15:50:00,27.35,27.35,27.34,27.35,58200.0,15.1129,15.1129,15.1074,15.1129,58200.0
2005-10-20 09:30:00,27.4,27.5,27.37,27.46,33900.0,15.1405,15.1958,15.124,15.1737,33900.0
2005-10-20 09:40:00,27.46,27.49,27.38,27.4,26200.0,15.1737,15.1903,15.1295,15.1405,26200.0
2005-10-20 09:50:00,27.41,27.48,27.37,27.44,21600.0,15.1461,15.1847,15.124,15.1626,21600.0
2005-10-20 10:00:00,27.42,27.45,27.4,27.4,19100.0,15.1516,15.1682,15.1405,15.1405,19100.0
2005-10-20 10:10:00,27.42,27.45,27.41,27.45,6500.0,15.1516,15.1682,15.1461,15.1682,6500.0
2005-10-20 10:20:00,27.45,27.46,27.41,27.44,20400.0,15.1682,15.1737,15.1461,15.1626,20400.0
2005-10-20 10:30:00,27.44,27.47,27.4,27.41,40600.0,15.1626,15.1792,15.1405,15.1461,40600.0
2005-10-20 10:40:00,27.42,27.43,27.35,27.38,38500.0,15.1516,15.1571,15.1129,15.1295,38500.0
2005-10-20 10:50:00,27.38,27.43,27.35,27.37,20200.0,15.1295,15.1571,15.1129,15.124,20200.0
2005-10-20 11:00:00,27.36,27.39,27.36,27.39,9800.0,15.1184,15.135,15.1184,15.135,9800.0
2005-10-20 11:10:00,27.39,27.4,27.31,27.35,30000.0,15.135,15.1405,15.0908,15.1129,30000.0
2005-10-20 11:20:00,27.35,27.47,27.35,27.45,44200.0,15.1129,15.1792,15.1129,15.1682,44200.0
2005-10-20 11:30:00,27.45,27.46,27.42,27.43,19900.0,15.1682,15.1737,15.1516,15.1571,19900.0
2005-10-20 11:40:00,27.45,27.45,27.41,27.42,9000.0,15.1682,15.1682,15.1461,15.1516,9000.0
2005-10-20 11:50:00,27.45,27.45,27.4,27.41,17600.0,15.1682,15.1682,15.1405,15.1461,17600.0
2005-10-20 12:00:00,27.42,27.46,27.32,27.33,20400.0,15.1516,15.1737,15.0963,15.1019,20400.0
2005-10-20 12:10:00,27.33,27.4,27.32,27.39,51100.0,15.1019,15.1405,15.0963,15.135,51100.0
2005-10-20 12:20:00,27.4,27.4,27.37,27.4,5500.0,15.1405,15.1405,15.124,15.1405,5500.0
2005-10-20 12:30:00,27.39,27.39,27.35,27.37,29900.0,15.135,15.135,15.1129,15.124,29900.0
2005-10-20 12:40:00,27.39,27.39,27.32,27.32,14200.0,15.135,15.135,15.0963,15.0963,14200.0
2005-10-20 12:50:00,27.34,27.35,27.31,27.32,12900.0,15.1074,15.1129,15.0908,15.0963,12900.0
2005-10-20 13:00:00,27.33,27.36,27.33,27.35,89800.0,15.1019,15.1184,15.1019,15.1129,89800.0
2005-10-20 13:10:00,27.35,27.35,27.3,27.32,12600.0,15.1129,15.1129,15.0853,15.0963,12600.0
2005-10-20 13:20:00,27.33,27.34,27.3,27.3,8500.0,15.1019,15.1074,15.0853,15.0853,8500.0
2005-10-20 13:30:00,27.3,27.33,27.27,27.27,14000.0,15.0853,15.1019,15.0687,15.0687,14000.0
2005-10-20 13:40:00,27.27,27.33,27.27,27.31,11300.0,15.0687,15.1019,15.0687,15.0908,11300.0
2005-10-20 13:50:00,27.31,27.35,27.3,27.33,23700.0,15.0908,15.1129,15.0853,15.1019,23700.0
2005-10-20 14:00:00,27.32,27.32,27.28,27.3,32000.0,15.0963,15.0963,15.0742,15.0853,32000.0
2005-10-20 14:10:00,27.3,27.3,27.25,27.27,20700.0,15.0853,15.0853,15.0576,15.0687,20700.0
2005-10-20 14:20:00,27.28,27.28,27.18,27.2,58600.0,15.0742,15.0742,15.019,15.03,58600.0
2005-10-20 14:30:00,27.2,27.24,27.17,27.17,25000.0,15.03,15.0521,15.0134,15.0134,25000.0
2005-10-20 14:40:00,27.18,27.25,27.18,27.2,22600.0,15.019,15.0576,15.019,15.03,22600.0
2005-10-20 14:50:00,27.2,27.24,27.2,27.22,19700.0,15.03,15.0521,15.03,15.0411,19700.0
2005-10-20 15:00:00,27.22,27.26,27.22,27.25,13700.0,15.0411,15.0632,15.0411,15.0576,13700.0
2005-10-20 15:10:00,27.25,27.25,27.15,27.15,36500.0,15.0576,15.0576,15.0024,15.0024,36500.0
2005-10-20 15:20:00,27.15,27.16,27.0,27.04,78700.0,15.0024,15.0079,14.9195,14.9416,78700.0
2005-10-20 15:30:00,27.04,27.21,27.04,27.12,95200.0,14.9416,15.0355,14.9416,14.9858,95200.0
2005-10-20 15:40:00,27.11,27.11,27.0,27.05,61000.0,14.9803,14.9803,14.9195,14.9471,61000.0
2005-10-20 15:50:00,27.05,27.13,27.04,27.09,59400.0,14.9471,14.9913,14.9416,14.9692,59400.0
2005-10-21 09:30:00,27.22,27.28,27.16,27.2,181100.0,15.0411,15.0742,15.0079,15.03,181100.0
2005-10-21 09:40:00,27.23,27.35,27.2,27.35,246900.0,15.0466,15.1129,15.03,15.1129,246900.0
2005-10-21 09:50:00,27.35,27.36,27.29,27.34,50000.0,15.1129,15.1184,15.0798,15.1074,50000.0
2005-10-21 10:00:00,27.34,27.37,27.3,27.35,47400.0,15.1074,15.124,15.0853,15.1129,47400.0
2005-10-21 10:10:00,27.35,27.35,27.23,27.31,96400.0,15.1129,15.1129,15.0466,15.0908,96400.0
2005-10-21 10:20:00,27.31,27.39,27.3,27.39,13300.0,15.0908,15.135,15.0853,15.135,13300.0
2005-10-21 10:30:00,27.38,27.38,27.3,27.36,14000.0,15.1295,15.1295,15.0853,15.1184,14000.0
2005-10-21 10:40:00,27.36,27.37,27.3,27.31,28400.0,15.1184,15.124,15.0853,15.0908,28400.0
2005-10-21 10:50:00,27.3,27.36,27.3,27.33,22400.0,15.0853,15.1184,15.0853,15.1019,22400.0
2005-10-21 11:00:00,27.34,27.36,27.29,27.35,32100.0,15.1074,15.1184,15.0798,15.1129,32100.0
2005-10-21 11:10:00,27.35,27.36,27.29,27.31,13300.0,15.1129,15.1184,15.0798,15.0908,13300.0
2005-10-21 11:20:00,27.32,27.34,27.29,27.34,25800.0,15.0963,15.1074,15.0798,15.1074,25800.0
2005-10-21 11:30:00,27.33,27.33,27.29,27.29,18900.0,15.1019,15.1019,15.0798,15.0798,18900.0
2005-10-21 11:40:00,27.3,27.32,27.25,27.29,26500.0,15.0853,15.0963,15.0576,15.0798,26500.0
2005-10-21 11:50:00,27.32,27.33,27.28,27.33,24700.0,15.0963,15.1019,15.0742,15.1019,24700.0
2005-10-21 12:00:00,27.31,27.34,27.24,27.34,67000.0,15.0908,15.1074,15.0521,15.1074,67000.0
2005-10-21 12:10:00,27.33,27.36,27.25,27.26,42500.0,15.1019,15.1184,15.0576,15.0632,42500.0
2005-10-21 12:20:00,27.27,27.4,27.27,27.36,16400.0,15.0687,15.1405,15.0687,15.1184,16400.0
2005-10-21 12:30:00,27.36,27.38,27.29,27.33,96400.0,15.1184,15.1295,15.0798,15.1019,96400.0
2005-10-21 12:40:00,27.33,27.37,27.32,27.33,11900.0,15.1019,15.124,15.0963,15.1019,11900.0
2005-10-21 12:50:00,27.33,27.44,27.33,27.42,29800.0,15.1019,15.1626,15.1019,15.1516,29800.0
2005-10-21 13:00:00,27.43,27.44,27.37,27.37,8100.0,15.1571,15.1626,15.124,15.124,8100.0
2005-10-21 13:10:00,27.36,27.36,27.33,27.35,11000.0,15.1184,15.1184,15.1019,15.1129,11000.0
2005-10-21 13:20:00,27.35,27.41,27.35,27.39,19600.0,15.1129,15.1461,15.1129,15.135,19600.0
2005-10-21 13:30:00,27.4,27.49,27.39,27.42,23200.0,15.1405,15.1903,15.135,15.1516,23200.0
2005-10-21 13:40:00,27.42,27.43,27.4,27.41,14900.0,15.1516,15.1571,15.1405,15.1461,14900.0
2005-10-21 13:50:00,27.41,27.42,27.38,27.42,38300.0,15.1461,15.1516,15.1295,15.1516,38300.0
2005-10-21 14:00:00,27.41,27.43,27.37,27.38,12400.0,15.1461,15.1571,15.124,15.1295,12400.0
2005-10-21 14:10:00,27.38,27.44,27.38,27.4,13600.0,15.1295,15.1626,15.1295,15.1405,13600.0
2005-10-21 14:20:00,27.41,27.42,27.37,27.39,17700.0,15.1461,15.1516,15.124,15.135,17700.0
2005-10-21 14:30:00,27.39,27.42,27.35,27.39,45700.0,15.135,15.1516,15.1129,15.135,45700.0
2005-10-21 14:40:00,27.4,27.42,27.34,27.41,25500.0,15.1405,15.1516,15.1074,15.1461,25500.0
2005-10-21 14:50:00,27.41,27.48,27.41,27.48,29400.0,15.1461,15.1847,15.1461,15.1847,29400.0
2005-10-21 15:00:00,27.47,27.48,27.41,27.42,41100.0,15.1792,15.1847,15.1461,15.1516,41100.0
2005-10-21 15:10:00,27.42,27.46,27.42,27.45,29700.0,15.1516,15.1737,15.1516,15.1682,29700.0
2005-10-21 15:20:00,27.45,27.49,27.44,27.44,70200.0,15.1682,15.1903,15.1626,15.1626,70200.0
2005-10-21 15:30:00,27.44,27.45,27.43,27.44,56800.0,15.1626,15.1682,15.1571,15.1626,56800.0
2005-10-21 15:40:00,27.45,27.48,27.43,27.48,64400.0,15.1682,15.1847,15.1571,15.1847,64400.0
2005-10-21 15:50:00,27.48,27.49,27.43,27.46,75400.0,15.1847,15.1903,15.1571,15.1737,75400.0
2005-10-24 09:30:00,27.55,27.63,27.51,27.55,31200.0,15.2234,15.2676,15.2013,15.2234,31200.0
2005-10-24 09:40:00,27.55,27.66,27.51,27.65,30300.0,15.2234,15.2842,15.2013,15.2787,30300.0
2005-10-24 09:50:00,27.65,27.75,27.65,27.75,26600.0,15.2787,15.3339,15.2787,15.3339,26600.0
2005-10-24 10:00:00,27.74,27.8,27.7,27.72,36200.0,15.3284,15.3616,15.3063,15.3174,36200.0
2005-10-24 10:10:00,27.71,27.77,27.7,27.75,18100.0,15.3118,15.345,15.3063,15.3339,18100.0
2005-10-24 10:20:00,27.76,27.83,27.75,27.78,26800.0,15.3395,15.3781,15.3339,15.3505,26800.0
2005-10-24 10:30:00,27.77,27.8,27.71,27.72,20500.0,15.345,15.3616,15.3118,15.3174,20500.0
2005-10-24 10:40:00,27.72,27.79,27.72,27.73,34000.0,15.3174,15.356,15.3174,15.3229,34000.0
2005-10-24 10:50:00,27.73,27.78,27.67,27.75,34800.0,15.3229,15.3505,15.2897,15.3339,34800.0
2005-10-24 11:00:00,27.76,27.84,27.76,27.78,28500.0,15.3395,15.3837,15.3395,15.3505,28500.0
2005-10-24 11:10:00,27.78,27.86,27.78,27.85,44400.0,15.3505,15.3947,15.3505,15.3892,44400.0
2005-10-24 11:20:00,27.86,27.88,27.82,27.88,29700.0,15.3947,15.4058,15.3726,15.4058,29700.0
2005-10-24 11:30:00,27.89,27.94,27.81,27.82,49000.0,15.4113,15.4389,15.3671,15.3726,49000.0
2005-10-24 11:40:00,27.83,27.83,27.78,27.79,78600.0,15.3781,15.3781,15.3505,15.356,78600.0
2005-10-24 11:50:00,27.79,27.83,27.79,27.82,21000.0,15.356,15.3781,15.356,15.3726,21000.0
2005-10-24 12:00:00,27.82,27.92,27.82,27.91,27900.0,15.3726,15.4279,15.3726,15.4223,27900.0
2005-10-24 12:10:00,27.91,27.92,27.83,27.83,31200.0,15.4223,15.4279,15.3781,15.3781,31200.0
2005-10-24 12:20:00,27.84,27.86,27.83,27.85,48900.0,15.3837,15.3947,15.3781,15.3892,48900.0
2005-10-24 12:30:00,27.85,27.9,27.85,27.86,24600.0,15.3892,15.4168,15.3892,15.3947,24600.0
2005-10-24 12:40:00,27.87,27.89,27.81,27.82,20400.0,15.4002,15.4113,15.3671,15.3726,20400.0
2005-10-24 12:50:00,27.82,27.82,27.81,27.82,15800.0,15.3726,15.3726,15.3671,15.3726,15800.0
2005-10-24 13:00:00,27.82,27.89,27.81,27.88,47800.0,15.3726,15.4113,15.3671,15.4058,47800.0
2005-10-24 13:10:00,27.9,27.94,27.9,27.92,47900.0,15.4168,15.4389,15.4168,15.4279,47900.0
2005-10-24 13:20:00,27.91,27.96,27.88,27.93,35900.0,15.4223,15.45,15.4058,15.4334,35900.0
2005-10-24 13:30:00,27.94,27.98,27.93,27.97,24900.0,15.4389,15.461,15.4334,15.4555,24900.0
2005-10-24 13:40:00,27.98,27.99,27.95,27.97,62500.0,15.461,15.4666,15.4444,15.4555,62500.0
2005-10-24 13:50:00,27.98,28.02,27.98,28.0,93900.0,15.461,15.4831,15.461,15.4721,93900.0
2005-10-24 14:00:00,28.01,28.01,27.99,28.01,21000.0,15.4776,15.4776,15.4666,15.4776,21000.0
2005-10-24 14:10:00,28.01,28.02,28.0,28.01,20500.0,15.4776,15.4831,15.4721,15.4776,20500.0
2005-10-24 14:20:00,28.0,28.01,27.95,27.95,41900.0,15.4721,15.4776,15.4444,15.4444,41900.0
2005-10-24 14:30:00,27.96,27.96,27.91,27.91,48300.0,15.45,15.45,15.4223,15.4223,48300.0
2005-10-24 14:40:00,27.91,27.95,27.88,27.89,30300.0,15.4223,15.4444,15.4058,15.4113,30300.0
2005-10-24 14:50:00,27.89,27.94,27.88,27.93,33600.0,15.4113,15.4389,15.4058,15.4334,33600.0
2005-10-24 15:00:00,27.93,27.99,27.92,27.97,55800.0,15.4334,15.4666,15.4279,15.4555,55800.0
2005-10-24 15:10:00,27.96,27.98,27.9,27.9,30200.0,15.45,15.461,15.4168,15.4168,30200.0
2005-10-24 15:20:00,27.91,27.91,27.84,27.84,47500.0,15.4223,15.4223,15.3837,15.3837,47500.0
2005-10-24 15:30:00,27.85,27.96,27.84,27.94,95200.0,15.3892,15.45,15.3837,15.4389,95200.0
2005-10-24 15:40:00,27.95,28.0,27.94,28.0,85400.0,15.4444,15.4721,15.4389,15.4721,85400.0
2005-10-24 15:50:00,28.0,28.02,27.99,28.01,72000.0,15.4721,15.4831,15.4666,15.4776,72000.0
2005-10-25 09:30:00,27.89,28.0,27.86,27.92,42200.0,15.4113,15.4721,15.3947,15.4279,42200.0
2005-10-25 09:40:00,27.92,27.97,27.9,27.97,34700.0,15.4279,15.4555,15.4168,15.4555,34700.0
2005-10-25 09:50:00,27.97,28.06,27.95,28.04,72200.0,15.4555,15.5052,15.4444,15.4942,72200.0
2005-10-25 10:00:00,28.03,28.05,28.02,28.03,35100.0,15.4887,15.4997,15.4831,15.4887,35100.0
2005-10-25 10:10:00,28.02,28.03,28.01,28.03,68800.0,15.4831,15.4887,15.4776,15.4887,68800.0
2005-10-25 10:20:00,28.03,28.07,28.0,28.06,238100.0,15.4887,15.5108,15.4721,15.5052,238100.0
2005-10-25 10:30:00,28.06,28.08,28.04,28.05,79900.0,15.5052,15.5163,15.4942,15.4997,79900.0
2005-10-25 10:40:00,28.07,28.08,28.03,28.04,104000.0,15.5108,15.5163,15.4887,15.4942,104000.0
2005-10-25 10:50:00,28.04,28.09,28.03,28.03,33500.0,15.4942,15.5218,15.4887,15.4887,33500.0
2005-10-25 11:00:00,28.03,28.04,28.0,28.01,121700.0,15.4887,15.4942,15.4721,15.4776,121700.0
2005-10-25 11:10:00,28.01,28.01,27.95,27.95,49100.0,15.4776,15.4776,15.4444,15.4444,49100.0
2005-10-25 11:20:00,27.95,27.96,27.89,27.91,42200.0,15.4444,15.45,15.4113,15.4223,42200.0
2005-10-25 11:30:00,27.91,27.91,27.84,27.85,62500.0,15.4223,15.4223,15.3837,15.3892,62500.0
2005-10-25 11:40:00,27.86,27.92,27.86,27.92,16100.0,15.3947,15.4279,15.3947,15.4279,16100.0
2005-10-25 11:50:00,27.92,27.96,27.92,27.95,33300.0,15.4279,15.45,15.4279,15.4444,33300.0
2005-10-25 12:00:00,27.96,27.96,27.95,27.95,17100.0,15.45,15.45,15.4444,15.4444,17100.0
2005-10-25 12:10:00,27.95,28.0,27.95,28.0,44600.0,15.4444,15.4721,15.4444,15.4721,44600.0
2005-10-25 12:20:00,28.01,28.01,27.97,27.97,28800.0,15.4776,15.4776,15.4555,15.4555,28800.0
2005-10-25 12:30:00,27.97,27.97,27.94,27.94,45000.0,15.4555,15.4555,15.4389,15.4389,45000.0
2005-10-25 12:40:00,27.95,27.95,27.88,27.9,35400.0,15.4444,15.4444,15.4058,15.4168,35400.0
2005-10-25 12:50:00,27.9,27.93,27.9,27.92,67100.0,15.4168,15.4334,15.4168,15.4279,67100.0
2005-10-25 13:00:00,27.92,27.94,27.91,27.93,41300.0,15.4279,15.4389,15.4223,15.4334,41300.0
2005-10-25 13:10:00,27.92,27.93,27.9,27.91,21400.0,15.4279,15.4334,15.4168,15.4223,21400.0
2005-10-25 13:20:00,27.9,27.91,27.86,27.9,131900.0,15.4168,15.4223,15.3947,15.4168,131900.0
2005-10-25 13:30:00,27.91,27.92,27.86,27.91,68500.0,15.4223,15.4279,15.3947,15.4223,68500.0
2005-10-25 13:40:00,27.9,27.91,27.86,27.87,87300.0,15.4168,15.4223,15.3947,15.4002,87300.0
2005-10-25 13:50:00,27.88,27.89,27.84,27.85,23800.0,15.4058,15.4113,15.3837,15.3892,23800.0
2005-10-25 14:00:00,27.85,27.85,27.77,27.78,23000.0,15.3892,15.3892,15.345,15.3505,23000.0
2005-10-25 14:10:00,27.78,27.84,27.78,27.78,47300.0,15.3505,15.3837,15.3505,15.3505,47300.0
2005-10-25 14:20:00,27.8,27.82,27.76,27.8,108000.0,15.3616,15.3726,15.3395,15.3616,108000.0
2005-10-25 14:30:00,27.8,27.86,27.78,27.83,45300.0,15.3616,15.3947,15.3505,15.3781,45300.0
2005-10-25 14:40:00,27.83,27.86,27.8,27.81,31600.0,15.3781,15.3947,15.3616,15.3671,31600.0
2005-10-25 14:50:00,27.8,27.82,27.79,27.8,47100.0,15.3616,15.3726,15.356,15.3616,47100.0
2005-10-25 15:00:00,27.81,27.81,27.78,27.79,39400.0,15.3671,15.3671,15.3505,15.356,39400.0
2005-10-25 15:10:00,27.79,27.79,27.71,27.71,35000.0,15.356,15.356,15.3118,15.3118,35000.0
2005-10-25 15:20:00,27.72,27.75,27.71,27.75,73700.0,15.3174,15.3339,15.3118,15.3339,73700.0
2005-10-25 15:30:00,27.75,27.76,27.71,27.75,64200.0,15.3339,15.3395,15.3118,15.3339,64200.0
2005-10-25 15:40:00,27.75,27.84,27.74,27.81,78900.0,15.3339,15.3837,15.3284,15.3671,78900.0
2005-10-25 15:50:00,27.8,27.81,27.74,27.75,54100.0,15.3616,15.3671,15.3284,15.3339,54100.0
2005-10-26 09:30:00,27.2,27.3,27.0,27.3,203300.0,15.03,15.0853,14.9195,15.0853,203300.0
2005-10-26 09:40:00,27.27,27.5,27.19,27.5,238200.0,15.0687,15.1958,15.0245,15.1958,238200.0
2005-10-26 09:50:00,27.5,27.66,27.4,27.65,204700.0,15.1958,15.2842,15.1405,15.2787,204700.0
2005-10-26 10:00:00,27.65,27.9,27.65,27.88,111600.0,15.2787,15.4168,15.2787,15.4058,111600.0
2005-10-26 10:10:00,27.88,28.0,27.87,27.99,79400.0,15.4058,15.4721,15.4002,15.4666,79400.0
2005-10-26 10:20:00,27.99,27.99,27.92,27.97,70800.0,15.4666,15.4666,15.4279,15.4555,70800.0
2005-10-26 10:30:00,27.97,27.97,27.81,27.82,70500.0,15.4555,15.4555,15.3671,15.3726,70500.0
2005-10-26 10:40:00,27.82,27.83,27.74,27.75,53400.0,15.3726,15.3781,15.3284,15.3339,53400.0
2005-10-26 10:50:00,27.75,27.82,27.74,27.82,122300.0,15.3339,15.3726,15.3284,15.3726,122300.0
2005-10-26 11:00:00,27.83,27.83,27.72,27.81,61800.0,15.3781,15.3781,15.3174,15.3671,61800.0
2005-10-26 11:10:00,27.8,27.81,27.73,27.75,122500.0,15.3616,15.3671,15.3229,15.3339,122500.0
2005-10-26 11:20:00,27.74,27.75,27.7,27.73,65200.0,15.3284,15.3339,15.3063,15.3229,65200.0
2005-10-26 11:30:00,27.73,27.78,27.67,27.76,105700.0,15.3229,15.3505,15.2897,15.3395,105700.0
2005-10-26 11:40:00,27.77,27.79,27.75,27.78,66000.0,15.345,15.356,15.3339,15.3505,66000.0
2005-10-26 11:50:00,27.78,27.8,27.76,27.76,66600.0,15.3505,15.3616,15.3395,15.3395,66600.0
2005-10-26 12:00:00,27.75,27.83,27.75,27.83,90800.0,15.3339,15.3781,15.3339,15.3781,90800.0
2005-10-26 12:10:00,27.82,27.84,27.79,27.81,31700.0,15.3726,15.3837,15.356,15.3671,31700.0
2005-10-26 12:20:00,27.81,27.83,27.78,27.79,77800.0,15.3671,15.3781,15.3505,15.356,77800.0
2005-10-26 12:30:00,27.78,27.82,27.76,27.81,132300.0,15.3505,15.3726,15.3395,15.3671,132300.0
2005-10-26 12:40:00,27.8,27.8,27.74,27.77,63400.0,15.3616,15.3616,15.3284,15.345,63400.0
2005-10-26 12:50:00,27.77,27.81,27.77,27.79,39700.0,15.345,15.3671,15.345,15.356,39700.0
2005-10-26 13:00:00,27.79,27.79,27.75,27.75,52700.0,15.356,15.356,15.3339,15.3339,52700.0
2005-10-26 13:10:00,27.76,27.76,27.72,27.72,44800.0,15.3395,15.3395,15.3174,15.3174,44800.0
2005-10-26 13:20:00,27.73,27.73,27.69,27.71,40800.0,15.3229,15.3229,15.3008,15.3118,40800.0
2005-10-26 13:30:00,27.71,27.71,27.65,27.65,33400.0,15.3118,15.3118,15.2787,15.2787,33400.0
2005-10-26 13:40:00,27.65,27.73,27.64,27.68,68200.0,15.2787,15.3229,15.2732,15.2953,68200.0
2005-10-26 13:50:00,27.68,27.74,27.67,27.72,44000.0,15.2953,15.3284,15.2897,15.3174,44000.0
2005-10-26 14:00:00,27.71,27.75,27.7,27.71,62600.0,15.3118,15.3339,15.3063,15.3118,62600.0
2005-10-26 14:10:00,27.71,27.72,27.68,27.7,35100.0,15.3118,15.3174,15.2953,15.3063,35100.0
2005-10-26 14:20:00,27.69,27.73,27.69,27.71,52600.0,15.3008,15.3229,15.3008,15.3118,52600.0
2005-10-26 14:30:00,27.7,27.7,27.67,27.7,184900.0,15.3063,15.3063,15.2897,15.3063,184900.0
2005-10-26 14:40:00,27.7,27.73,27.68,27.71,87800.0,15.3063,15.3229,15.2953,15.3118,87800.0
2005-10-26 14:50:00,27.71,27.71,27.69,27.7,62100.0,15.3118,15.3118,15.3008,15.3063,62100.0
2005-10-26 15:00:00,27.7,27.75,27.7,27.72,83200.0,15.3063,15.3339,15.3063,15.3174,83200.0
2005-10-26 15:10:00,27.72,27.75,27.67,27.75,103300.0,15.3174,15.3339,15.2897,15.3339,103300.0
2005-10-26 15:20:00,27.74,27.75,27.69,27.7,128000.0,15.3284,15.3339,15.3008,15.3063,128000.0
2005-10-26 15:30:00,27.72,27.73,27.69,27.7,148000.0,15.3174,15.3229,15.3008,15.3063,148000.0
2005-10-26 15:40:00,27.69,27.7,27.56,27.56,104300.0,15.3008,15.3063,15.2289,15.2289,104300.0
2005-10-26 15:50:00,27.57,27.61,27.5,27.55,131100.0,15.2345,15.2566,15.1958,15.2234,131100.0
2005-10-27 09:30:00,27.6,28.04,27.6,28.03,138300.0,15.5134,15.7608,15.5134,15.7551,138300.0
2005-10-27 09:40:00,28.04,28.12,27.8,28.09,116600.0,15.7608,15.8057,15.6259,15.7889,116600.0
2005-10-27 09:50:00,28.12,28.2,28.09,28.17,151500.0,15.8057,15.8507,15.7889,15.8338,151500.0
2005-10-27 10:00:00,28.15,28.39,28.11,28.32,124300.0,15.8226,15.9575,15.8001,15.9181,124300.0
2005-10-27 10:10:00,28.31,28.48,28.31,28.46,233100.0,15.9125,16.0081,15.9125,15.9968,233100.0
2005-10-27 10:20:00,28.46,28.6,28.41,28.5,119200.0,15.9968,16.0755,15.9687,16.0193,119200.0
2005-10-27 10:30:00,28.51,28.54,28.43,28.47,87400.0,16.0249,16.0418,15.98,16.0025,87400.0
2005-10-27 10:40:00,28.46,28.56,28.42,28.46,94700.0,15.9968,16.053,15.9743,15.9968,94700.0
2005-10-27 10:50:00,28.45,28.62,28.43,28.57,156000.0,15.9912,16.0868,15.98,16.0587,156000.0
2005-10-27 11:00:00,28.58,28.63,28.47,28.58,87000.0,16.0643,16.0924,16.0025,16.0643,87000.0
2005-10-27 11:10:00,28.59,28.87,28.59,28.86,188300.0,16.0699,16.2273,16.0699,16.2217,188300.0
2005-10-27 11:20:00,28.86,28.93,28.78,28.9,74500.0,16.2217,16.261,16.1767,16.2441,74500.0
2005-10-27 11:30:00,28.92,28.94,28.81,28.92,80000.0,16.2554,16.2666,16.1936,16.2554,80000.0
2005-10-27 11:40:00,28.92,28.97,28.89,28.97,70900.0,16.2554,16.2835,16.2385,16.2835,70900.0
2005-10-27 11:50:00,28.97,29.09,28.86,28.92,222900.0,16.2835,16.3509,16.2217,16.2554,222900.0
2005-10-27 12:00:00,28.9,29.08,28.89,29.02,60700.0,16.2441,16.3453,16.2385,16.3116,60700.0
2005-10-27 12:10:00,29.01,29.03,28.95,28.95,81700.0,16.306,16.3172,16.2723,16.2723,81700.0
2005-10-27 12:20:00,28.95,28.97,28.87,28.88,44600.0,16.2723,16.2835,16.2273,16.2329,44600.0
2005-10-27 12:30:00,28.89,28.97,28.88,28.96,88900.0,16.2385,16.2835,16.2329,16.2779,88900.0
2005-10-27 12:40:00,28.96,28.99,28.95,28.99,88500.0,16.2779,16.2947,16.2723,16.2947,88500.0
2005-10-27 12:50:00,28.98,29.0,28.95,28.98,69500.0,16.2891,16.3004,16.2723,16.2891,69500.0
2005-10-27 13:00:00,28.98,28.99,28.93,28.93,51400.0,16.2891,16.2947,16.261,16.261,51400.0
2005-10-27 13:10:00,28.94,28.94,28.84,28.87,67600.0,16.2666,16.2666,16.2104,16.2273,67600.0
2005-10-27 13:20:00,28.86,28.9,28.82,28.85,54400.0,16.2217,16.2441,16.1992,16.216,54400.0
2005-10-27 13:30:00,28.84,28.87,28.68,28.7,82300.0,16.2104,16.2273,16.1205,16.1317,82300.0
2005-10-27 13:40:00,28.71,28.71,28.67,28.69,31900.0,16.1374,16.1374,16.1149,16.1261,31900.0
2005-10-27 13:50:00,28.7,28.79,28.67,28.77,79600.0,16.1317,16.1823,16.1149,16.1711,79600.0
2005-10-27 14:00:00,28.78,28.82,28.67,28.74,57300.0,16.1767,16.1992,16.1149,16.1542,57300.0
2005-10-27 14:10:00,28.74,28.74,28.68,28.69,105100.0,16.1542,16.1542,16.1205,16.1261,105100.0
2005-10-27 14:20:00,28.69,28.73,28.67,28.69,37200.0,16.1261,16.1486,16.1149,16.1261,37200.0
2005-10-27 14:30:00,28.69,28.81,28.68,28.8,190000.0,16.1261,16.1936,16.1205,16.1879,190000.0
2005-10-27 14:40:00,28.79,28.81,28.75,28.79,130500.0,16.1823,16.1936,16.1598,16.1823,130500.0
2005-10-27 14:50:00,28.8,28.8,28.74,28.75,39400.0,16.1879,16.1879,16.1542,16.1598,39400.0
2005-10-27 15:00:00,28.76,28.77,28.66,28.67,77500.0,16.1655,16.1711,16.1092,16.1149,77500.0
2005-10-27 15:10:00,28.67,28.69,28.65,28.69,121000.0,16.1149,16.1261,16.1036,16.1261,121000.0
2005-10-27 15:20:00,28.69,28.71,28.6,28.63,101000.0,16.1261,16.1374,16.0755,16.0924,101000.0
2005-10-27 15:30:00,28.63,28.73,28.61,28.69,107400.0,16.0924,16.1486,16.0811,16.1261,107400.0
2005-10-27 15:40:00,28.69,28.74,28.62,28.65,142400.0,16.1261,16.1542,16.0868,16.1036,142400.0
2005-10-27 15:50:00,28.64,28.71,28.48,28.49,327600.0,16.098,16.1374,16.0081,16.0137,327600.0
2005-10-28 09:30:00,29.05,29.2,28.5,29.15,233300.0,16.3285,16.4128,16.0193,16.3847,233300.0
2005-10-28 09:40:00,29.14,29.2,29.13,29.18,118000.0,16.379,16.4128,16.3734,16.4015,118000.0
2005-10-28 09:50:00,29.2,29.5,29.19,29.36,209900.0,16.4128,16.5814,16.4072,16.5027,209900.0
2005-10-28 10:00:00,29.36,29.44,29.17,29.17,166100.0,16.5027,16.5477,16.3959,16.3959,166100.0
2005-10-28 10:10:00,29.14,29.4,29.14,29.36,115400.0,16.379,16.5252,16.379,16.5027,115400.0
2005-10-28 10:20:00,29.38,29.38,29.26,29.29,107900.0,16.5139,16.5139,16.4465,16.4634,107900.0
2005-10-28 10:30:00,29.27,29.29,29.2,29.21,79100.0,16.4521,16.4634,16.4128,16.4184,79100.0
2005-10-28 10:40:00,29.21,29.3,29.2,29.26,73000.0,16.4184,16.469,16.4128,16.4465,73000.0
2005-10-28 10:50:00,29.26,29.29,29.23,29.26,160700.0,16.4465,16.4634,16.4296,16.4465,160700.0
2005-10-28 11:00:00,29.27,29.33,29.27,29.32,90700.0,16.4521,16.4858,16.4521,16.4802,90700.0
2005-10-28 11:10:00,29.31,29.43,29.31,29.42,67200.0,16.4746,16.5421,16.4746,16.5364,67200.0
2005-10-28 11:20:00,29.42,29.5,29.41,29.5,284400.0,16.5364,16.5814,16.5308,16.5814,284400.0
2005-10-28 11:30:00,29.5,29.6,29.49,29.52,141300.0,16.5814,16.6376,16.5758,16.5926,141300.0
2005-10-28 11:40:00,29.51,29.58,29.51,29.58,56500.0,16.587,16.6264,16.587,16.6264,56500.0
2005-10-28 11:50:00,29.58,29.7,29.56,29.68,138100.0,16.6264,16.6938,16.6151,16.6826,138100.0
2005-10-28 12:00:00,29.68,29.72,29.61,29.62,152200.0,16.6826,16.7051,16.6432,16.6488,152200.0
2005-10-28 12:10:00,29.63,29.63,29.53,29.54,55800.0,16.6545,16.6545,16.5983,16.6039,55800.0
2005-10-28 12:20:00,29.53,29.54,29.49,29.51,55800.0,16.5983,16.6039,16.5758,16.587,55800.0
2005-10-28 12:30:00,29.5,29.52,29.47,29.47,89300.0,16.5814,16.5926,16.5645,16.5645,89300.0
2005-10-28 12:40:00,29.47,29.49,29.44,29.49,32300.0,16.5645,16.5758,16.5477,16.5758,32300.0
2005-10-28 12:50:00,29.49,29.55,29.48,29.54,65700.0,16.5758,16.6095,16.5702,16.6039,65700.0
2005-10-28 13:00:00,29.54,29.66,29.54,29.65,36600.0,16.6039,16.6713,16.6039,16.6657,36600.0
2005-10-28 13:10:00,29.66,29.69,29.65,29.69,35100.0,16.6713,16.6882,16.6657,16.6882,35100.0
2005-10-28 13:20:00,29.68,29.73,29.66,29.72,236300.0,16.6826,16.7107,16.6713,16.7051,236300.0
2005-10-28 13:30:00,29.71,29.74,29.69,29.73,156200.0,16.6994,16.7163,16.6882,16.7107,156200.0
2005-10-28 13:40:00,29.73,29.74,29.72,29.74,56900.0,16.7107,16.7163,16.7051,16.7163,56900.0
2005-10-28 13:50:00,29.74,29.79,29.73,29.78,73600.0,16.7163,16.7444,16.7107,16.7388,73600.0
2005-10-28 14:00:00,29.77,29.89,29.76,29.88,85500.0,16.7332,16.8006,16.7275,16.795,85500.0
2005-10-28 14:10:00,29.88,29.88,29.79,29.82,55800.0,16.795,16.795,16.7444,16.7613,55800.0
2005-10-28 14:20:00,29.82,29.9,29.8,29.88,77700.0,16.7613,16.8062,16.75,16.795,77700.0
2005-10-28 14:30:00,29.88,29.95,29.88,29.9,158800.0,16.795,16.8343,16.795,16.8062,158800.0
2005-10-28 14:40:00,29.91,29.96,29.87,29.96,63100.0,16.8119,16.84,16.7894,16.84,63100.0
2005-10-28 14:50:00,29.95,29.97,29.89,29.92,103800.0,16.8343,16.8456,16.8006,16.8175,103800.0
2005-10-28 15:00:00,29.92,29.92,29.82,29.82,114400.0,16.8175,16.8175,16.7613,16.7613,114400.0
2005-10-28 15:10:00,29.83,29.86,29.77,29.84,123100.0,16.7669,16.7837,16.7332,16.7725,123100.0
2005-10-28 15:20:00,29.84,29.91,29.8,29.86,86000.0,16.7725,16.8119,16.75,16.7837,86000.0
2005-10-28 15:30:00,29.86,29.91,29.85,29.86,69200.0,16.7837,16.8119,16.7781,16.7837,69200.0
2005-10-28 15:40:00,29.86,29.87,29.82,29.86,155200.0,16.7837,16.7894,16.7613,16.7837,155200.0
2005-10-28 15:50:00,29.87,29.93,29.86,29.9,146800.0,16.7894,16.8231,16.7837,16.8062,146800.0
2005-10-31 09:30:00,30.0,30.0,29.83,29.88,200000.0,16.8624,16.8624,16.7669,16.795,200000.0
2005-10-31 09:40:00,29.89,29.95,29.86,29.92,140100.0,16.8006,16.8343,16.7837,16.8175,140100.0
2005-10-31 09:50:00,29.92,29.92,29.76,29.81,125900.0,16.8175,16.8175,16.7275,16.7556,125900.0
2005-10-31 10:00:00,29.82,29.85,29.76,29.84,101800.0,16.7613,16.7781,16.7275,16.7725,101800.0
2005-10-31 10:10:00,29.84,29.84,29.61,29.7,126200.0,16.7725,16.7725,16.6432,16.6938,126200.0
2005-10-31 10:20:00,29.7,29.73,29.68,29.7,121600.0,16.6938,16.7107,16.6826,16.6938,121600.0
2005-10-31 10:30:00,29.7,29.71,29.58,29.58,73400.0,16.6938,16.6994,16.6264,16.6264,73400.0
2005-10-31 10:40:00,29.58,29.58,29.52,29.54,48700.0,16.6264,16.6264,16.5926,16.6039,48700.0
2005-10-31 10:50:00,29.56,29.63,29.53,29.61,88200.0,16.6151,16.6545,16.5983,16.6432,88200.0
2005-10-31 11:00:00,29.62,29.69,29.6,29.67,129000.0,16.6488,16.6882,16.6376,16.677,129000.0
2005-10-31 11:10:00,29.67,29.81,29.67,29.8,135400.0,16.677,16.7556,16.677,16.75,135400.0
2005-10-31 11:20:00,29.8,29.81,29.7,29.74,93600.0,16.75,16.7556,16.6938,16.7163,93600.0
2005-10-31 11:30:00,29.74,29.74,29.64,29.64,121800.0,16.7163,16.7163,16.6601,16.6601,121800.0
2005-10-31 11:40:00,29.63,29.63,29.5,29.5,62300.0,16.6545,16.6545,16.5814,16.5814,62300.0
2005-10-31 11:50:00,29.4,29.59,29.4,29.56,176700.0,16.5252,16.632,16.5252,16.6151,176700.0
2005-10-31 12:00:00,29.55,29.61,29.53,29.6,42200.0,16.6095,16.6432,16.5983,16.6376,42200.0
2005-10-31 12:10:00,29.6,29.61,29.5,29.55,34600.0,16.6376,16.6432,16.5814,16.6095,34600.0
2005-10-31 12:20:00,29.56,29.63,29.55,29.63,113100.0,16.6151,16.6545,16.6095,16.6545,113100.0
2005-10-31 12:30:00,29.63,29.65,29.6,29.61,38700.0,16.6545,16.6657,16.6376,16.6432,38700.0
2005-10-31 12:40:00,29.6,29.61,29.56,29.58,27100.0,16.6376,16.6432,16.6151,16.6264,27100.0
2005-10-31 12:50:00,29.58,29.64,29.57,29.61,45400.0,16.6264,16.6601,16.6207,16.6432,45400.0
2005-10-31 13:00:00,29.62,29.66,29.6,29.65,69400.0,16.6488,16.6713,16.6376,16.6657,69400.0
2005-10-31 13:10:00,29.66,29.7,29.66,29.69,42600.0,16.6713,16.6938,16.6713,16.6882,42600.0
2005-10-31 13:20:00,29.7,29.7,29.69,29.7,24700.0,16.6938,16.6938,16.6882,16.6938,24700.0
2005-10-31 13:30:00,29.69,29.7,29.67,29.69,76100.0,16.6882,16.6938,16.677,16.6882,76100.0
2005-10-31 13:40:00,29.68,29.75,29.68,29.7,156600.0,16.6826,16.7219,16.6826,16.6938,156600.0
2005-10-31 13:50:00,29.7,29.7,29.69,29.69,41100.0,16.6938,16.6938,16.6882,16.6882,41100.0
2005-10-31 14:00:00,29.69,29.7,29.67,29.68,44300.0,16.6882,16.6938,16.677,16.6826,44300.0
2005-10-31 14:10:00,29.68,29.69,29.65,29.65,92300.0,16.6826,16.6882,16.6657,16.6657,92300.0
2005-10-31 14:20:00,29.65,29.66,29.6,29.62,97300.0,16.6657,16.6713,16.6376,16.6488,97300.0
2005-10-31 14:30:00,29.62,29.64,29.55,29.57,229500.0,16.6488,16.6601,16.6095,16.6207,229500.0
2005-10-31 14:40:00,29.57,29.59,29.52,29.53,81200.0,16.6207,16.632,16.5926,16.5983,81200.0
2005-10-31 14:50:00,29.53,29.57,29.52,29.57,65800.0,16.5983,16.6207,16.5926,16.6207,65800.0
2005-10-31 15:00:00,29.57,29.58,29.5,29.52,190300.0,16.6207,16.6264,16.5814,16.5926,190300.0
2005-10-31 15:10:00,29.52,29.54,29.47,29.54,106000.0,16.5926,16.6039,16.5645,16.6039,106000.0
2005-10-31 15:20:00,29.53,29.58,29.53,29.57,85800.0,16.5983,16.6264,16.5983,16.6207,85800.0
2005-10-31 15:30:00,29.57,29.63,29.54,29.62,133700.0,16.6207,16.6545,16.6039,16.6488,133700.0
2005-10-31 15:40:00,29.62,29.64,29.58,29.58,132200.0,16.6488,16.6601,16.6264,16.6264,132200.0
2005-10-31 15:50:00,29.58,29.58,29.47,29.51,255000.0,16.6264,16.6264,16.5645,16.587,255000.0
2005-11-01 09:30:00,29.61,29.75,29.58,29.72,84200.0,16.6432,16.7219,16.6264,16.7051,84200.0
2005-11-01 09:40:00,29.73,29.74,29.61,29.73,221200.0,16.7107,16.7163,16.6432,16.7107,221200.0
2005-11-01 09:50:00,29.73,29.73,29.67,29.69,71600.0,16.7107,16.7107,16.677,16.6882,71600.0
2005-11-01 10:00:00,29.68,29.7,29.59,29.67,328000.0,16.6826,16.6938,16.632,16.677,328000.0
2005-11-01 10:10:00,29.67,29.69,29.65,29.66,72800.0,16.677,16.6882,16.6657,16.6713,72800.0
2005-11-01 10:20:00,29.66,29.66,29.0,29.6,107900.0,16.6713,16.6713,16.3004,16.6376,107900.0
2005-11-01 10:30:00,29.6,29.62,29.58,29.62,198900.0,16.6376,16.6488,16.6264,16.6488,198900.0
2005-11-01 10:40:00,29.61,29.64,29.5,29.54,126700.0,16.6432,16.6601,16.5814,16.6039,126700.0
2005-11-01 10:50:00,29.54,29.57,29.52,29.54,89400.0,16.6039,16.6207,16.5926,16.6039,89400.0
2005-11-01 11:00:00,29.54,29.54,29.5,29.5,124300.0,16.6039,16.6039,16.5814,16.5814,124300.0
2005-11-01 11:10:00,29.5,29.53,29.47,29.52,55200.0,16.5814,16.5983,16.5645,16.5926,55200.0
2005-11-01 11:20:00,29.52,29.53,29.49,29.51,54700.0,16.5926,16.5983,16.5758,16.587,54700.0
2005-11-01 11:30:00,29.51,29.55,29.49,29.55,97400.0,16.587,16.6095,16.5758,16.6095,97400.0
2005-11-01 11:40:00,29.55,29.55,29.5,29.51,58900.0,16.6095,16.6095,16.5814,16.587,58900.0
2005-11-01 11:50:00,29.51,29.52,29.47,29.49,88900.0,16.587,16.5926,16.5645,16.5758,88900.0
2005-11-01 12:00:00,29.49,29.5,29.45,29.49,57900.0,16.5758,16.5814,16.5533,16.5758,57900.0
2005-11-01 12:10:00,29.48,29.5,29.47,29.5,101900.0,16.5702,16.5814,16.5645,16.5814,101900.0
2005-11-01 12:20:00,29.49,29.5,29.48,29.49,65900.0,16.5758,16.5814,16.5702,16.5758,65900.0
2005-11-01 12:30:00,29.48,29.5,29.46,29.49,87400.0,16.5702,16.5814,16.5589,16.5758,87400.0
2005-11-01 12:40:00,29.49,29.5,29.34,29.47,100500.0,16.5758,16.5814,16.4915,16.5645,100500.0
2005-11-01 12:50:00,29.47,29.48,29.44,29.47,75100.0,16.5645,16.5702,16.5477,16.5645,75100.0
2005-11-01 13:00:00,29.46,29.49,29.46,29.47,23600.0,16.5589,16.5758,16.5589,16.5645,23600.0
2005-11-01 13:10:00,29.47,29.5,29.46,29.47,74800.0,16.5645,16.5814,16.5589,16.5645,74800.0
2005-11-01 13:20:00,29.49,29.49,29.45,29.46,69900.0,16.5758,16.5758,16.5533,16.5589,69900.0
2005-11-01 13:30:00,29.47,29.49,29.45,29.49,39800.0,16.5645,16.5758,16.5533,16.5758,39800.0
2005-11-01 13:40:00,29.48,29.49,29.45,29.49,52700.0,16.5702,16.5758,16.5533,16.5758,52700.0
2005-11-01 13:50:00,29.49,29.54,29.48,29.54,36000.0,16.5758,16.6039,16.5702,16.6039,36000.0
2005-11-01 14:00:00,29.52,29.54,29.5,29.51,81300.0,16.5926,16.6039,16.5814,16.587,81300.0
2005-11-01 14:10:00,29.5,29.52,29.45,29.52,284200.0,16.5814,16.5926,16.5533,16.5926,284200.0
2005-11-01 14:20:00,29.52,29.55,29.48,29.5,87400.0,16.5926,16.6095,16.5702,16.5814,87400.0
2005-11-01 14:30:00,29.5,29.53,29.43,29.43,72100.0,16.5814,16.5983,16.5421,16.5421,72100.0
2005-11-01 14:40:00,29.45,29.49,29.42,29.45,53400.0,16.5533,16.5758,16.5364,16.5533,53400.0
2005-11-01 14:50:00,29.45,29.48,29.43,29.44,70700.0,16.5533,16.5702,16.5421,16.5477,70700.0
2005-11-01 15:00:00,29.44,29.47,29.41,29.44,52100.0,16.5477,16.5645,16.5308,16.5477,52100.0
2005-11-01 15:10:00,29.44,29.49,29.25,29.3,1085000.0,16.5477,16.5758,16.4409,16.469,1085000.0
2005-11-01 15:20:00,29.3,29.36,29.25,29.3,587900.0,16.469,16.5027,16.4409,16.469,587900.0
2005-11-01 15:30:00,29.3,29.33,29.25,29.26,113500.0,16.469,16.4858,16.4409,16.4465,113500.0
2005-11-01 15:40:00,29.26,29.29,29.25,29.28,58800.0,16.4465,16.4634,16.4409,16.4577,58800.0
2005-11-01 15:50:00,29.28,29.31,29.27,29.31,128400.0,16.4577,16.4746,16.4521,16.4746,128400.0
2005-11-02 09:30:00,29.2,29.32,29.15,29.31,52700.0,16.4128,16.4802,16.3847,16.4746,52700.0
2005-11-02 09:40:00,29.31,29.59,29.27,29.56,43200.0,16.4746,16.632,16.4521,16.6151,43200.0
2005-11-02 09:50:00,29.56,29.64,29.48,29.63,82800.0,16.6151,16.6601,16.5702,16.6545,82800.0
2005-11-02 10:00:00,29.63,29.65,29.59,29.62,163600.0,16.6545,16.6657,16.632,16.6488,163600.0
2005-11-02 10:10:00,29.62,29.62,29.59,29.62,120700.0,16.6488,16.6488,16.632,16.6488,120700.0
2005-11-02 10:20:00,29.61,29.64,29.59,29.64,48000.0,16.6432,16.6601,16.632,16.6601,48000.0
2005-11-02 10:30:00,29.64,29.67,29.58,29.59,47300.0,16.6601,16.677,16.6264,16.632,47300.0
2005-11-02 10:40:00,29.59,29.62,29.59,29.6,36100.0,16.632,16.6488,16.632,16.6376,36100.0
2005-11-02 10:50:00,29.6,29.6,29.55,29.58,27200.0,16.6376,16.6376,16.6095,16.6264,27200.0
2005-11-02 11:00:00,29.58,29.6,29.58,29.59,37500.0,16.6264,16.6376,16.6264,16.632,37500.0
2005-11-02 11:10:00,29.59,29.65,29.58,29.64,68800.0,16.632,16.6657,16.6264,16.6601,68800.0
2005-11-02 11:20:00,29.64,29.67,29.6,29.63,53300.0,16.6601,16.677,16.6376,16.6545,53300.0
2005-11-02 11:30:00,29.63,29.65,29.62,29.62,171800.0,16.6545,16.6657,16.6488,16.6488,171800.0
2005-11-02 11:40:00,29.63,29.65,29.61,29.64,26200.0,16.6545,16.6657,16.6432,16.6601,26200.0
2005-11-02 11:50:00,29.65,29.67,29.63,29.67,152000.0,16.6657,16.677,16.6545,16.677,152000.0
2005-11-02 12:00:00,29.67,29.7,29.66,29.7,16400.0,16.677,16.6938,16.6713,16.6938,16400.0
2005-11-02 12:10:00,29.7,29.74,29.7,29.74,25700.0,16.6938,16.7163,16.6938,16.7163,25700.0
2005-11-02 12:20:00,29.74,29.75,29.73,29.75,18300.0,16.7163,16.7219,16.7107,16.7219,18300.0
2005-11-02 12:30:00,29.75,29.77,29.74,29.77,29900.0,16.7219,16.7332,16.7163,16.7332,29900.0
2005-11-02 12:40:00,29.77,29.79,29.75,29.79,58300.0,16.7332,16.7444,16.7219,16.7444,58300.0
2005-11-02 12:50:00,29.79,29.85,29.79,29.85,41000.0,16.7444,16.7781,16.7444,16.7781,41000.0
2005-11-02 13:00:00,29.85,29.86,29.83,29.84,60400.0,16.7781,16.7837,16.7669,16.7725,60400.0
2005-11-02 13:10:00,29.84,29.87,29.82,29.83,36400.0,16.7725,16.7894,16.7613,16.7669,36400.0
2005-11-02 13:20:00,29.83,29.87,29.82,29.85,28000.0,16.7669,16.7894,16.7613,16.7781,28000.0
2005-11-02 13:30:00,29.86,29.88,29.85,29.88,28000.0,16.7837,16.795,16.7781,16.795,28000.0
2005-11-02 13:40:00,29.87,29.93,29.87,29.93,44700.0,16.7894,16.8231,16.7894,16.8231,44700.0
2005-11-02 13:50:00,29.93,29.95,29.9,29.95,46100.0,16.8231,16.8343,16.8062,16.8343,46100.0
2005-11-02 14:00:00,29.96,29.99,29.94,29.99,43100.0,16.84,16.8568,16.8287,16.8568,43100.0
2005-11-02 14:10:00,29.98,30.03,29.95,30.03,170900.0,16.8512,16.8793,16.8343,16.8793,170900.0
2005-11-02 14:20:00,30.03,30.11,30.01,30.1,50700.0,16.8793,16.9243,16.8681,16.9186,50700.0
2005-11-02 14:30:00,30.1,30.11,30.08,30.11,69900.0,16.9186,16.9243,16.9074,16.9243,69900.0
2005-11-02 14:40:00,30.12,30.15,30.09,30.11,94500.0,16.9299,16.9468,16.913,16.9243,94500.0
2005-11-02 14:50:00,30.12,30.12,30.06,30.06,52900.0,16.9299,16.9299,16.8962,16.8962,52900.0
2005-11-02 15:00:00,30.06,30.07,30.03,30.04,100500.0,16.8962,16.9018,16.8793,16.8849,100500.0
2005-11-02 15:10:00,30.05,30.05,29.98,30.04,116500.0,16.8905,16.8905,16.8512,16.8849,116500.0
2005-11-02 15:20:00,30.04,30.05,29.99,30.02,82200.0,16.8849,16.8905,16.8568,16.8737,82200.0
2005-11-02 15:30:00,30.02,30.03,29.97,30.01,58800.0,16.8737,16.8793,16.8456,16.8681,58800.0
2005-11-02 15:40:00,30.01,30.02,29.99,29.99,57300.0,16.8681,16.8737,16.8568,16.8568,57300.0
2005-11-02 15:50:00,29.99,30.05,29.99,30.05,115500.0,16.8568,16.8905,16.8568,16.8905,115500.0
2005-11-03 09:30:00,30.05,30.18,30.05,30.16,165100.0,16.8905,16.9636,16.8905,16.9524,165100.0
2005-11-03 09:40:00,30.17,30.24,30.17,30.2,87500.0,16.958,16.9973,16.958,16.9749,87500.0
2005-11-03 09:50:00,30.2,30.2,30.12,30.14,51600.0,16.9749,16.9749,16.9299,16.9411,51600.0
2005-11-03 10:00:00,30.15,30.24,30.13,30.2,87700.0,16.9468,16.9973,16.9355,16.9749,87700.0
2005-11-03 10:10:00,30.2,30.21,30.14,30.17,65300.0,16.9749,16.9805,16.9411,16.958,65300.0
2005-11-03 10:20:00,30.17,30.17,30.1,30.1,39400.0,16.958,16.958,16.9186,16.9186,39400.0
2005-11-03 10:30:00,30.11,30.17,30.09,30.13,67400.0,16.9243,16.958,16.913,16.9355,67400.0
2005-11-03 10:40:00,30.13,30.16,30.09,30.09,46700.0,16.9355,16.9524,16.913,16.913,46700.0
2005-11-03 10:50:00,30.1,30.11,30.09,30.1,24600.0,16.9186,16.9243,16.913,16.9186,24600.0
2005-11-03 11:00:00,30.11,30.16,30.09,30.1,29100.0,16.9243,16.9524,16.913,16.9186,29100.0
2005-11-03 11:10:00,30.1,30.14,30.1,30.12,26700.0,16.9186,16.9411,16.9186,16.9299,26700.0
2005-11-03 11:20:00,30.12,30.12,30.08,30.12,32500.0,16.9299,16.9299,16.9074,16.9299,32500.0
2005-11-03 11:30:00,30.12,30.13,30.1,30.11,16100.0,16.9299,16.9355,16.9186,16.9243,16100.0
2005-11-03 11:40:00,30.11,30.11,30.05,30.06,35000.0,16.9243,16.9243,16.8905,16.8962,35000.0
2005-11-03 11:50:00,30.05,30.05,30.01,30.01,57700.0,16.8905,16.8905,16.8681,16.8681,57700.0
2005-11-03 12:00:00,30.0,30.01,29.95,29.96,67100.0,16.8624,16.8681,16.8343,16.84,67100.0
2005-11-03 12:10:00,29.95,29.98,29.85,29.92,70900.0,16.8343,16.8512,16.7781,16.8175,70900.0
2005-11-03 12:20:00,29.93,29.95,29.87,29.9,38600.0,16.8231,16.8343,16.7894,16.8062,38600.0
2005-11-03 12:30:00,29.9,29.9,29.82,29.86,71800.0,16.8062,16.8062,16.7613,16.7837,71800.0
2005-11-03 12:40:00,29.85,29.85,29.8,29.8,25600.0,16.7781,16.7781,16.75,16.75,25600.0
2005-11-03 12:50:00,29.81,29.84,29.81,29.81,19800.0,16.7556,16.7725,16.7556,16.7556,19800.0
2005-11-03 13:00:00,29.81,29.83,29.71,29.72,57900.0,16.7556,16.7669,16.6994,16.7051,57900.0
2005-11-03 13:10:00,29.72,29.74,29.7,29.71,29700.0,16.7051,16.7163,16.6938,16.6994,29700.0
2005-11-03 13:20:00,29.72,29.72,29.65,29.66,48400.0,16.7051,16.7051,16.6657,16.6713,48400.0
2005-11-03 13:30:00,29.66,29.7,29.63,29.64,35800.0,16.6713,16.6938,16.6545,16.6601,35800.0
2005-11-03 13:40:00,29.64,29.66,29.6,29.63,34100.0,16.6601,16.6713,16.6376,16.6545,34100.0
2005-11-03 13:50:00,29.63,29.68,29.62,29.68,18800.0,16.6545,16.6826,16.6488,16.6826,18800.0
2005-11-03 14:00:00,29.69,29.72,29.68,29.68,37500.0,16.6882,16.7051,16.6826,16.6826,37500.0
2005-11-03 14:10:00,29.68,29.74,29.64,29.69,41600.0,16.6826,16.7163,16.6601,16.6882,41600.0
2005-11-03 14:20:00,29.69,29.76,29.69,29.75,46000.0,16.6882,16.7275,16.6882,16.7219,46000.0
2005-11-03 14:30:00,29.76,29.78,29.69,29.7,57400.0,16.7275,16.7388,16.6882,16.6938,57400.0
2005-11-03 14:40:00,29.71,29.73,29.67,29.7,52200.0,16.6994,16.7107,16.677,16.6938,52200.0
2005-11-03 14:50:00,29.71,29.75,29.65,29.67,34000.0,16.6994,16.7219,16.6657,16.677,34000.0
2005-11-03 15:00:00,29.68,29.68,29.62,29.65,45800.0,16.6826,16.6826,16.6488,16.6657,45800.0
2005-11-03 15:10:00,29.64,29.65,29.6,29.61,65500.0,16.6601,16.6657,16.6376,16.6432,65500.0
2005-11-03 15:20:00,29.61,29.64,29.59,29.64,69700.0,16.6432,16.6601,16.632,16.6601,69700.0
2005-11-03 15:30:00,29.64,29.67,29.64,29.66,41600.0,16.6601,16.677,16.6601,16.6713,41600.0
2005-11-03 15:40:00,29.65,29.66,29.6,29.63,58700.0,16.6657,16.6713,16.6376,16.6545,58700.0
2005-11-03 15:50:00,29.63,29.7,29.62,29.67,100200.0,16.6545,16.6938,16.6488,16.677,100200.0
2005-11-04 09:30:00,29.75,29.82,29.73,29.8,47900.0,16.7219,16.7613,16.7107,16.75,47900.0
2005-11-04 09:40:00,29.8,29.97,29.8,29.96,18300.0,16.75,16.8456,16.75,16.84,18300.0
2005-11-04 09:50:00,29.96,30.06,29.96,30.05,64800.0,16.84,16.8962,16.84,16.8905,64800.0
2005-11-04 10:00:00,30.06,30.1,29.96,30.05,45500.0,16.8962,16.9186,16.84,16.8905,45500.0
2005-11-04 10:10:00,30.05,30.06,30.0,30.05,63600.0,16.8905,16.8962,16.8624,16.8905,63600.0
2005-11-04 10:20:00,30.04,30.18,30.04,30.15,57200.0,16.8849,16.9636,16.8849,16.9468,57200.0
2005-11-04 10:30:00,30.16,30.24,30.05,30.05,66900.0,16.9524,16.9973,16.8905,16.8905,66900.0
2005-11-04 10:40:00,30.04,30.04,29.96,29.98,33500.0,16.8849,16.8849,16.84,16.8512,33500.0
2005-11-04 10:50:00,29.97,30.04,29.97,30.01,42100.0,16.8456,16.8849,16.8456,16.8681,42100.0
2005-11-04 11:00:00,30.01,30.03,30.01,30.01,7700.0,16.8681,16.8793,16.8681,16.8681,7700.0
2005-11-04 11:10:00,30.01,30.02,30.0,30.0,38400.0,16.8681,16.8737,16.8624,16.8624,38400.0
2005-11-04 11:20:00,30.01,30.03,30.0,30.0,12700.0,16.8681,16.8793,16.8624,16.8624,12700.0
2005-11-04 11:30:00,30.0,30.01,29.98,29.99,60100.0,16.8624,16.8681,16.8512,16.8568,60100.0
2005-11-04 11:40:00,29.99,30.0,29.95,29.96,27900.0,16.8568,16.8624,16.8343,16.84,27900.0
2005-11-04 11:50:00,29.98,29.99,29.97,29.98,10700.0,16.8512,16.8568,16.8456,16.8512,10700.0
2005-11-04 12:00:00,29.99,29.99,29.94,29.94,7600.0,16.8568,16.8568,16.8287,16.8287,7600.0
2005-11-04 12:10:00,29.95,29.99,29.94,29.94,23600.0,16.8343,16.8568,16.8287,16.8287,23600.0
2005-11-04 12:20:00,29.95,29.96,29.93,29.95,31200.0,16.8343,16.84,16.8231,16.8343,31200.0
2005-11-04 12:30:00,29.95,29.97,29.95,29.97,11400.0,16.8343,16.8456,16.8343,16.8456,11400.0
2005-11-04 12:40:00,29.97,29.98,29.93,29.95,30100.0,16.8456,16.8512,16.8231,16.8343,30100.0
2005-11-04 12:50:00,29.95,29.98,29.95,29.96,14700.0,16.8343,16.8512,16.8343,16.84,14700.0
2005-11-04 13:00:00,29.96,29.97,29.94,29.94,21500.0,16.84,16.8456,16.8287,16.8287,21500.0
2005-11-04 13:10:00,29.94,29.94,29.9,29.91,8800.0,16.8287,16.8287,16.8062,16.8119,8800.0
2005-11-04 13:20:00,29.9,29.94,29.9,29.94,28600.0,16.8062,16.8287,16.8062,16.8287,28600.0
2005-11-04 13:30:00,29.92,29.93,29.92,29.92,6900.0,16.8175,16.8231,16.8175,16.8175,6900.0
2005-11-04 13:40:00,29.92,29.92,29.86,29.87,74200.0,16.8175,16.8175,16.7837,16.7894,74200.0
2005-11-04 13:50:00,29.88,29.89,29.87,29.87,27900.0,16.795,16.8006,16.7894,16.7894,27900.0
2005-11-04 14:00:00,29.87,29.91,29.87,29.9,66300.0,16.7894,16.8119,16.7894,16.8062,66300.0
2005-11-04 14:10:00,29.9,29.9,29.86,29.87,48400.0,16.8062,16.8062,16.7837,16.7894,48400.0
2005-11-04 14:20:00,29.86,29.88,29.85,29.86,35100.0,16.7837,16.795,16.7781,16.7837,35100.0
2005-11-04 14:30:00,29.87,29.87,29.83,29.83,84800.0,16.7894,16.7894,16.7669,16.7669,84800.0
2005-11-04 14:40:00,29.83,29.86,29.83,29.84,15100.0,16.7669,16.7837,16.7669,16.7725,15100.0
2005-11-04 14:50:00,29.85,29.87,29.82,29.83,43600.0,16.7781,16.7894,16.7613,16.7669,43600.0
2005-11-04 15:00:00,29.83,29.83,29.8,29.83,39700.0,16.7669,16.7669,16.75,16.7669,39700.0
2005-11-04 15:10:00,29.82,29.83,29.81,29.83,32500.0,16.7613,16.7669,16.7556,16.7669,32500.0
2005-11-04 15:20:00,29.82,29.84,29.8,29.83,51900.0,16.7613,16.7725,16.75,16.7669,51900.0
2005-11-04 15:30:00,29.83,29.83,29.78,29.8,41600.0,16.7669,16.7669,16.7388,16.75,41600.0
2005-11-04 15:40:00,29.8,29.84,29.78,29.82,78900.0,16.75,16.7725,16.7388,16.7613,78900.0
2005-11-04 15:50:00,29.82,29.86,29.82,29.85,55100.0,16.7613,16.7837,16.7613,16.7781,55100.0
2005-11-07 09:30:00,29.84,29.9,29.82,29.9,52400.0,16.7725,16.8062,16.7613,16.8062,52400.0
2005-11-07 09:40:00,29.89,29.98,29.78,29.81,62900.0,16.8006,16.8512,16.7388,16.7556,62900.0
2005-11-07 09:50:00,29.8,29.93,29.78,29.93,31600.0,16.75,16.8231,16.7388,16.8231,31600.0
2005-11-07 10:00:00,29.93,29.94,29.83,29.93,31000.0,16.8231,16.8287,16.7669,16.8231,31000.0
2005-11-07 10:10:00,29.95,29.96,29.88,29.9,14100.0,16.8343,16.84,16.795,16.8062,14100.0
2005-11-07 10:20:00,29.92,29.92,29.84,29.85,34800.0,16.8175,16.8175,16.7725,16.7781,34800.0
2005-11-07 10:30:00,29.86,29.86,29.8,29.82,39400.0,16.7837,16.7837,16.75,16.7613,39400.0
2005-11-07 10:40:00,29.83,29.85,29.8,29.84,14600.0,16.7669,16.7781,16.75,16.7725,14600.0
2005-11-07 10:50:00,29.83,29.87,29.83,29.87,15500.0,16.7669,16.7894,16.7669,16.7894,15500.0
2005-11-07 11:00:00,29.87,29.88,29.82,29.83,21000.0,16.7894,16.795,16.7613,16.7669,21000.0
2005-11-07 11:10:00,29.82,29.85,29.82,29.85,29300.0,16.7613,16.7781,16.7613,16.7781,29300.0
2005-11-07 11:20:00,29.85,29.87,29.85,29.86,11200.0,16.7781,16.7894,16.7781,16.7837,11200.0
2005-11-07 11:30:00,29.87,29.9,29.87,29.9,11900.0,16.7894,16.8062,16.7894,16.8062,11900.0
2005-11-07 11:40:00,29.9,29.93,29.9,29.93,12700.0,16.8062,16.8231,16.8062,16.8231,12700.0
2005-11-07 11:50:00,29.92,29.93,29.84,29.92,10400.0,16.8175,16.8231,16.7725,16.8175,10400.0
2005-11-07 12:00:00,29.93,29.93,29.89,29.91,18000.0,16.8231,16.8231,16.8006,16.8119,18000.0
2005-11-07 12:10:00,29.91,29.94,29.91,29.94,10400.0,16.8119,16.8287,16.8119,16.8287,10400.0
2005-11-07 12:20:00,29.94,29.99,29.94,29.97,19900.0,16.8287,16.8568,16.8287,16.8456,19900.0
2005-11-07 12:30:00,29.97,30.0,29.96,29.97,24600.0,16.8456,16.8624,16.84,16.8456,24600.0
2005-11-07 12:40:00,29.96,30.04,29.95,30.02,39700.0,16.84,16.8849,16.8343,16.8737,39700.0
2005-11-07 12:50:00,30.02,30.02,29.97,29.97,10000.0,16.8737,16.8737,16.8456,16.8456,10000.0
2005-11-07 13:00:00,29.98,30.0,29.98,29.98,15200.0,16.8512,16.8624,16.8512,16.8512,15200.0
2005-11-07 13:10:00,29.98,30.01,29.98,30.0,51600.0,16.8512,16.8681,16.8512,16.8624,51600.0
2005-11-07 13:20:00,30.0,30.01,29.99,30.0,29600.0,16.8624,16.8681,16.8568,16.8624,29600.0
2005-11-07 13:30:00,29.99,30.04,29.98,30.02,28600.0,16.8568,16.8849,16.8512,16.8737,28600.0
2005-11-07 13:40:00,30.04,30.05,30.01,30.04,9300.0,16.8849,16.8905,16.8681,16.8849,9300.0
2005-11-07 13:50:00,30.04,30.04,30.0,30.0,14200.0,16.8849,16.8849,16.8624,16.8624,14200.0
2005-11-07 14:00:00,30.0,30.04,30.0,30.04,56500.0,16.8624,16.8849,16.8624,16.8849,56500.0
2005-11-07 14:10:00,30.03,30.08,30.02,30.08,19400.0,16.8793,16.9074,16.8737,16.9074,19400.0
2005-11-07 14:20:00,30.08,30.1,30.06,30.07,21900.0,16.9074,16.9186,16.8962,16.9018,21900.0
2005-11-07 14:30:00,30.07,30.08,30.04,30.08,23300.0,16.9018,16.9074,16.8849,16.9074,23300.0
2005-11-07 14:40:00,30.07,30.12,30.06,30.12,32600.0,16.9018,16.9299,16.8962,16.9299,32600.0
2005-11-07 14:50:00,30.12,30.12,30.02,30.08,32200.0,16.9299,16.9299,16.8737,16.9074,32200.0
2005-11-07 15:00:00,30.08,30.1,30.07,30.07,28200.0,16.9074,16.9186,16.9018,16.9018,28200.0
2005-11-07 15:10:00,30.08,30.09,30.04,30.04,41500.0,16.9074,16.913,16.8849,16.8849,41500.0
2005-11-07 15:20:00,30.05,30.05,29.97,29.99,65500.0,16.8905,16.8905,16.8456,16.8568,65500.0
2005-11-07 15:30:00,29.99,30.1,29.98,30.1,38200.0,16.8568,16.9186,16.8512,16.9186,38200.0
2005-11-07 15:40:00,30.1,30.11,30.08,30.11,53400.0,16.9186,16.9243,16.9074,16.9243,53400.0
2005-11-07 15:50:00,30.11,30.11,30.05,30.08,60100.0,16.9243,16.9243,16.8905,16.9074,60100.0
2005-11-08 09:30:00,29.85,29.99,29.85,29.99,89300.0,16.7781,16.8568,16.7781,16.8568,89300.0
2005-11-08 09:40:00,29.99,30.03,29.92,29.93,74200.0,16.8568,16.8793,16.8175,16.8231,74200.0
2005-11-08 09:50:00,29.93,29.99,29.9,29.98,35600.0,16.8231,16.8568,16.8062,16.8512,35600.0
2005-11-08 10:00:00,29.98,29.99,29.87,29.87,38700.0,16.8512,16.8568,16.7894,16.7894,38700.0
2005-11-08 10:10:00,29.87,29.95,29.85,29.92,39000.0,16.7894,16.8343,16.7781,16.8175,39000.0
2005-11-08 10:20:00,29.92,29.99,29.92,29.99,30500.0,16.8175,16.8568,16.8175,16.8568,30500.0
2005-11-08 10:30:00,29.99,30.0,29.97,29.98,27100.0,16.8568,16.8624,16.8456,16.8512,27100.0
2005-11-08 10:40:00,29.99,30.02,29.97,29.99,93600.0,16.8568,16.8737,16.8456,16.8568,93600.0
2005-11-08 10:50:00,29.99,30.04,29.98,30.03,27800.0,16.8568,16.8849,16.8512,16.8793,27800.0
2005-11-08 11:00:00,30.03,30.08,30.03,30.08,22000.0,16.8793,16.9074,16.8793,16.9074,22000.0
2005-11-08 11:10:00,30.08,30.09,30.04,30.08,28100.0,16.9074,16.913,16.8849,16.9074,28100.0
2005-11-08 11:20:00,30.08,30.11,30.04,30.1,29300.0,16.9074,16.9243,16.8849,16.9186,29300.0
2005-11-08 11:30:00,30.1,30.11,30.07,30.07,25000.0,16.9186,16.9243,16.9018,16.9018,25000.0
2005-11-08 11:40:00,30.07,30.13,30.07,30.12,69000.0,16.9018,16.9355,16.9018,16.9299,69000.0
2005-11-08 11:50:00,30.12,30.13,30.09,30.12,19600.0,16.9299,16.9355,16.913,16.9299,19600.0
2005-11-08 12:00:00,30.13,30.13,30.08,30.09,51700.0,16.9355,16.9355,16.9074,16.913,51700.0
2005-11-08 12:10:00,30.09,30.1,30.08,30.1,17600.0,16.913,16.9186,16.9074,16.9186,17600.0
2005-11-08 12:20:00,30.1,30.1,30.09,30.09,37800.0,16.9186,16.9186,16.913,16.913,37800.0
2005-11-08 12:30:00,30.09,30.1,30.09,30.09,9900.0,16.913,16.9186,16.913,16.913,9900.0
2005-11-08 12:40:00,30.1,30.1,30.09,30.09,11200.0,16.9186,16.9186,16.913,16.913,11200.0
2005-11-08 12:50:00,30.09,30.1,30.08,30.08,22800.0,16.913,16.9186,16.9074,16.9074,22800.0
2005-11-08 13:00:00,30.07,30.08,30.0,30.02,62400.0,16.9018,16.9074,16.8624,16.8737,62400.0
2005-11-08 13:10:00,30.02,30.04,30.01,30.02,13700.0,16.8737,16.8849,16.8681,16.8737,13700.0
2005-11-08 13:20:00,30.02,30.04,30.01,30.03,26100.0,16.8737,16.8849,16.8681,16.8793,26100.0
2005-11-08 13:30:00,30.03,30.05,29.95,30.0,59300.0,16.8793,16.8905,16.8343,16.8624,59300.0
2005-11-08 13:40:00,29.99,30.02,29.97,29.99,43500.0,16.8568,16.8737,16.8456,16.8568,43500.0
2005-11-08 13:50:00,29.99,30.03,29.98,30.03,16700.0,16.8568,16.8793,16.8512,16.8793,16700.0
2005-11-08 14:00:00,30.02,30.05,30.02,30.05,39800.0,16.8737,16.8905,16.8737,16.8905,39800.0
2005-11-08 14:10:00,30.04,30.09,30.04,30.07,25700.0,16.8849,16.913,16.8849,16.9018,25700.0
2005-11-08 14:20:00,30.07,30.08,30.06,30.08,14700.0,16.9018,16.9074,16.8962,16.9074,14700.0
2005-11-08 14:30:00,30.07,30.08,30.05,30.07,24900.0,16.9018,16.9074,16.8905,16.9018,24900.0
2005-11-08 14:40:00,30.07,30.09,30.06,30.08,40700.0,16.9018,16.913,16.8962,16.9074,40700.0
2005-11-08 14:50:00,30.08,30.09,30.06,30.06,25600.0,16.9074,16.913,16.8962,16.8962,25600.0
2005-11-08 15:00:00,30.07,30.1,30.06,30.08,67900.0,16.9018,16.9186,16.8962,16.9074,67900.0
2005-11-08 15:10:00,30.07,30.09,30.06,30.07,39100.0,16.9018,16.913,16.8962,16.9018,39100.0
2005-11-08 15:20:00,30.07,30.08,30.01,30.02,38100.0,16.9018,16.9074,16.8681,16.8737,38100.0
2005-11-08 15:30:00,30.02,30.05,30.01,30.03,34500.0,16.8737,16.8905,16.8681,16.8793,34500.0
2005-11-08 15:40:00,30.03,30.03,29.99,30.0,63500.0,16.8793,16.8793,16.8568,16.8624,63500.0
2005-11-08 15:50:00,30.0,30.01,29.97,30.01,61400.0,16.8624,16.8681,16.8456,16.8681,61400.0
2005-11-09 09:30:00,29.9,29.97,29.9,29.96,48100.0,16.8062,16.8456,16.8062,16.84,48100.0
2005-11-09 09:40:00,29.97,30.04,29.96,30.03,32700.0,16.8456,16.8849,16.84,16.8793,32700.0
2005-11-09 09:50:00,30.04,30.05,29.99,30.03,31700.0,16.8849,16.8905,16.8568,16.8793,31700.0
2005-11-09 10:00:00,30.04,30.09,30.04,30.09,27500.0,16.8849,16.913,16.8849,16.913,27500.0
2005-11-09 10:10:00,30.09,30.1,30.07,30.07,6500.0,16.913,16.9186,16.9018,16.9018,6500.0
2005-11-09 10:20:00,30.07,30.1,30.04,30.1,23000.0,16.9018,16.9186,16.8849,16.9186,23000.0
2005-11-09 10:30:00,30.1,30.15,30.1,30.1,45400.0,16.9186,16.9468,16.9186,16.9186,45400.0
2005-11-09 10:40:00,30.1,30.1,30.09,30.1,25300.0,16.9186,16.9186,16.913,16.9186,25300.0
2005-11-09 10:50:00,30.09,30.1,30.07,30.07,32300.0,16.913,16.9186,16.9018,16.9018,32300.0
2005-11-09 11:00:00,30.08,30.08,30.05,30.08,26200.0,16.9074,16.9074,16.8905,16.9074,26200.0
2005-11-09 11:10:00,30.07,30.08,30.06,30.08,28000.0,16.9018,16.9074,16.8962,16.9074,28000.0
2005-11-09 11:20:00,30.08,30.08,30.05,30.05,30900.0,16.9074,16.9074,16.8905,16.8905,30900.0
2005-11-09 11:30:00,30.05,30.12,30.03,30.12,44700.0,16.8905,16.9299,16.8793,16.9299,44700.0
2005-11-09 11:40:00,30.12,30.12,30.05,30.05,38400.0,16.9299,16.9299,16.8905,16.8905,38400.0
2005-11-09 11:50:00,30.05,30.15,30.05,30.11,34300.0,16.8905,16.9468,16.8905,16.9243,34300.0
2005-11-09 12:00:00,30.12,30.15,30.11,30.13,15600.0,16.9299,16.9468,16.9243,16.9355,15600.0
2005-11-09 12:10:00,30.14,30.15,30.11,30.14,24100.0,16.9411,16.9468,16.9243,16.9411,24100.0
2005-11-09 12:20:00,30.13,30.22,30.13,30.21,61500.0,16.9355,16.9861,16.9355,16.9805,61500.0
2005-11-09 12:30:00,30.21,30.23,30.2,30.21,21800.0,16.9805,16.9917,16.9749,16.9805,21800.0
2005-11-09 12:40:00,30.21,30.22,30.18,30.19,28300.0,16.9805,16.9861,16.9636,16.9692,28300.0
2005-11-09 12:50:00,30.19,30.2,30.16,30.18,19200.0,16.9692,16.9749,16.9524,16.9636,19200.0
2005-11-09 13:00:00,30.19,30.2,30.18,30.18,9600.0,16.9692,16.9749,16.9636,16.9636,9600.0
2005-11-09 13:10:00,30.18,30.2,30.18,30.19,19900.0,16.9636,16.9749,16.9636,16.9692,19900.0
2005-11-09 13:20:00,30.2,30.22,30.19,30.22,50300.0,16.9749,16.9861,16.9692,16.9861,50300.0
2005-11-09 13:30:00,30.22,30.24,30.19,30.19,51400.0,16.9861,16.9973,16.9692,16.9692,51400.0
2005-11-09 13:40:00,30.19,30.21,30.18,30.21,47000.0,16.9692,16.9805,16.9636,16.9805,47000.0
2005-11-09 13:50:00,30.21,30.21,30.18,30.21,28500.0,16.9805,16.9805,16.9636,16.9805,28500.0
2005-11-09 14:00:00,30.2,30.21,30.18,30.19,17900.0,16.9749,16.9805,16.9636,16.9692,17900.0
2005-11-09 14:10:00,30.19,30.19,30.15,30.17,79500.0,16.9692,16.9692,16.9468,16.958,79500.0
2005-11-09 14:20:00,30.17,30.17,30.06,30.09,100100.0,16.958,16.958,16.8962,16.913,100100.0
2005-11-09 14:30:00,30.08,30.13,30.06,30.11,26200.0,16.9074,16.9355,16.8962,16.9243,26200.0
2005-11-09 14:40:00,30.12,30.14,30.08,30.08,18000.0,16.9299,16.9411,16.9074,16.9074,18000.0
2005-11-09 14:50:00,30.08,30.09,30.04,30.07,25000.0,16.9074,16.913,16.8849,16.9018,25000.0
2005-11-09 15:00:00,30.08,30.14,30.07,30.14,30300.0,16.9074,16.9411,16.9018,16.9411,30300.0
2005-11-09 15:10:00,30.13,30.2,30.12,30.2,46800.0,16.9355,16.9749,16.9299,16.9749,46800.0
2005-11-09 15:20:00,30.2,30.21,30.14,30.18,75800.0,16.9749,16.9805,16.9411,16.9636,75800.0
2005-11-09 15:30:00,30.2,30.22,30.16,30.16,35700.0,16.9749,16.9861,16.9524,16.9524,35700.0
2005-11-09 15:40:00,30.16,30.19,30.14,30.18,51700.0,16.9524,16.9692,16.9411,16.9636,51700.0
2005-11-09 15:50:00,30.18,30.18,30.13,30.16,61900.0,16.9636,16.9636,16.9355,16.9524,61900.0
2005-11-10 09:30:00,30.16,30.22,30.15,30.19,41000.0,16.9524,16.9861,16.9468,16.9692,41000.0
2005-11-10 09:40:00,30.19,30.25,30.19,30.24,35700.0,16.9692,17.003,16.9692,16.9973,35700.0
2005-11-10 09:50:00,30.23,30.29,30.23,30.25,75300.0,16.9917,17.0254,16.9917,17.003,75300.0
2005-11-10 10:00:00,30.25,30.25,30.19,30.21,21000.0,17.003,17.003,16.9692,16.9805,21000.0
2005-11-10 10:10:00,30.21,30.22,30.16,30.16,27400.0,16.9805,16.9861,16.9524,16.9524,27400.0
2005-11-10 10:20:00,30.16,30.18,30.12,30.12,34200.0,16.9524,16.9636,16.9299,16.9299,34200.0
2005-11-10 10:30:00,30.12,30.14,30.08,30.08,34600.0,16.9299,16.9411,16.9074,16.9074,34600.0
2005-11-10 10:40:00,30.07,30.11,30.05,30.11,20700.0,16.9018,16.9243,16.8905,16.9243,20700.0
2005-11-10 10:50:00,30.12,30.18,30.12,30.18,12700.0,16.9299,16.9636,16.9299,16.9636,12700.0
2005-11-10 11:00:00,30.18,30.19,30.15,30.18,19100.0,16.9636,16.9692,16.9468,16.9636,19100.0
2005-11-10 11:10:00,30.17,30.18,30.14,30.16,13600.0,16.958,16.9636,16.9411,16.9524,13600.0
2005-11-10 11:20:00,30.16,30.19,30.15,30.19,14900.0,16.9524,16.9692,16.9468,16.9692,14900.0
2005-11-10 11:30:00,30.18,30.2,30.15,30.15,11300.0,16.9636,16.9749,16.9468,16.9468,11300.0
2005-11-10 11:40:00,30.15,30.18,30.15,30.17,7400.0,16.9468,16.9636,16.9468,16.958,7400.0
2005-11-10 11:50:00,30.17,30.2,30.16,30.17,14000.0,16.958,16.9749,16.9524,16.958,14000.0
2005-11-10 12:00:00,30.18,30.21,30.16,30.21,24900.0,16.9636,16.9805,16.9524,16.9805,24900.0
2005-11-10 12:10:00,30.2,30.23,30.19,30.23,23200.0,16.9749,16.9917,16.9692,16.9917,23200.0
2005-11-10 12:20:00,30.23,30.27,30.22,30.27,13700.0,16.9917,17.0142,16.9861,17.0142,13700.0
2005-11-10 12:30:00,30.26,30.29,30.24,30.25,13300.0,17.0086,17.0254,16.9973,17.003,13300.0
2005-11-10 12:40:00,30.25,30.25,30.23,30.25,8500.0,17.003,17.003,16.9917,17.003,8500.0
2005-11-10 12:50:00,30.24,30.25,30.22,30.24,9400.0,16.9973,17.003,16.9861,16.9973,9400.0
2005-11-10 13:00:00,30.24,30.32,30.23,30.32,29900.0,16.9973,17.0423,16.9917,17.0423,29900.0
2005-11-10 13:10:00,30.31,30.34,30.31,30.31,27000.0,17.0367,17.0535,17.0367,17.0367,27000.0
2005-11-10 13:20:00,30.31,30.32,30.28,30.28,28200.0,17.0367,17.0423,17.0198,17.0198,28200.0
2005-11-10 13:30:00,30.29,30.29,30.24,30.28,30800.0,17.0254,17.0254,16.9973,17.0198,30800.0
2005-11-10 13:40:00,30.28,30.29,30.25,30.25,27500.0,17.0198,17.0254,17.003,17.003,27500.0
2005-11-10 13:50:00,30.26,30.32,30.25,30.31,53500.0,17.0086,17.0423,17.003,17.0367,53500.0
2005-11-10 14:00:00,30.31,30.31,30.22,30.22,36300.0,17.0367,17.0367,16.9861,16.9861,36300.0
2005-11-10 14:10:00,30.22,30.23,30.2,30.2,51200.0,16.9861,16.9917,16.9749,16.9749,51200.0
2005-11-10 14:20:00,30.21,30.22,30.2,30.21,32700.0,16.9805,16.9861,16.9749,16.9805,32700.0
2005-11-10 14:30:00,30.21,30.26,30.21,30.25,88500.0,16.9805,17.0086,16.9805,17.003,88500.0
2005-11-10 14:40:00,30.24,30.27,30.23,30.25,25500.0,16.9973,17.0142,16.9917,17.003,25500.0
2005-11-10 14:50:00,30.26,30.3,30.25,30.29,34000.0,17.0086,17.0311,17.003,17.0254,34000.0
2005-11-10 15:00:00,30.28,30.3,30.27,30.27,24900.0,17.0198,17.0311,17.0142,17.0142,24900.0
2005-11-10 15:10:00,30.27,30.28,30.21,30.21,44700.0,17.0142,17.0198,16.9805,16.9805,44700.0
2005-11-10 15:20:00,30.22,30.22,30.16,30.17,60500.0,16.9861,16.9861,16.9524,16.958,60500.0
2005-11-10 15:30:00,30.17,30.22,30.17,30.2,35400.0,16.958,16.9861,16.958,16.9749,35400.0
2005-11-10 15:40:00,30.2,30.22,30.17,30.19,26200.0,16.9749,16.9861,16.958,16.9692,26200.0
2005-11-10 15:50:00,30.19,30.25,30.18,30.24,134600.0,16.9692,17.003,16.9636,16.9973,134600.0
2005-11-11 09:30:00,30.25,30.34,30.2,30.3,44600.0,17.003,17.0535,16.9749,17.0311,44600.0
2005-11-11 09:40:00,30.3,30.35,30.27,30.3,18100.0,17.0311,17.0592,17.0142,17.0311,18100.0
2005-11-11 09:50:00,30.32,30.35,30.3,30.32,15800.0,17.0423,17.0592,17.0311,17.0423,15800.0
2005-11-11 10:00:00,30.32,30.35,30.25,30.25,36100.0,17.0423,17.0592,17.003,17.003,36100.0
2005-11-11 10:10:00,30.25,30.26,30.21,30.26,19800.0,17.003,17.0086,16.9805,17.0086,19800.0
2005-11-11 10:20:00,30.25,30.3,30.25,30.3,9400.0,17.003,17.0311,17.003,17.0311,9400.0
2005-11-11 10:30:00,30.3,30.32,30.28,30.29,28800.0,17.0311,17.0423,17.0198,17.0254,28800.0
2005-11-11 10:40:00,30.29,30.32,30.28,30.3,16700.0,17.0254,17.0423,17.0198,17.0311,16700.0
2005-11-11 10:50:00,30.29,30.31,30.28,30.28,18200.0,17.0254,17.0367,17.0198,17.0198,18200.0
2005-11-11 11:00:00,30.28,30.3,30.28,30.29,27000.0,17.0198,17.0311,17.0198,17.0254,27000.0
2005-11-11 11:10:00,30.29,30.3,30.28,30.28,24500.0,17.0254,17.0311,17.0198,17.0198,24500.0
2005-11-11 11:20:00,30.3,30.3,30.29,30.3,12800.0,17.0311,17.0311,17.0254,17.0311,12800.0
2005-11-11 11:30:00,30.3,30.3,30.28,30.28,16200.0,17.0311,17.0311,17.0198,17.0198,16200.0
2005-11-11 11:40:00,30.28,30.3,30.28,30.3,46900.0,17.0198,17.0311,17.0198,17.0311,46900.0
2005-11-11 11:50:00,30.29,30.3,30.25,30.25,28100.0,17.0254,17.0311,17.003,17.003,28100.0
2005-11-11 12:00:00,30.26,30.27,30.25,30.25,9500.0,17.0086,17.0142,17.003,17.003,9500.0
2005-11-11 12:10:00,30.25,30.25,30.23,30.24,17400.0,17.003,17.003,16.9917,16.9973,17400.0
2005-11-11 12:20:00,30.24,30.26,30.24,30.26,6900.0,16.9973,17.0086,16.9973,17.0086,6900.0
2005-11-11 12:30:00,30.26,30.26,30.25,30.26,6500.0,17.0086,17.0086,17.003,17.0086,6500.0
2005-11-11 12:40:00,30.26,30.3,30.26,30.28,13800.0,17.0086,17.0311,17.0086,17.0198,13800.0
2005-11-11 12:50:00,30.28,30.29,30.27,30.28,4500.0,17.0198,17.0254,17.0142,17.0198,4500.0
2005-11-11 13:00:00,30.27,30.3,30.27,30.3,23400.0,17.0142,17.0311,17.0142,17.0311,23400.0
2005-11-11 13:10:00,30.29,30.32,30.29,30.32,5800.0,17.0254,17.0423,17.0254,17.0423,5800.0
2005-11-11 13:20:00,30.32,30.33,30.3,30.33,7700.0,17.0423,17.0479,17.0311,17.0479,7700.0
2005-11-11 13:30:00,30.33,30.35,30.33,30.34,5000.0,17.0479,17.0592,17.0479,17.0535,5000.0
2005-11-11 13:40:00,30.34,30.37,30.34,30.36,8200.0,17.0535,17.0704,17.0535,17.0648,8200.0
2005-11-11 13:50:00,30.37,30.39,30.36,30.38,23700.0,17.0704,17.0817,17.0648,17.076,23700.0
2005-11-11 14:00:00,30.38,30.39,30.37,30.38,17300.0,17.076,17.0817,17.0704,17.076,17300.0
2005-11-11 14:10:00,30.38,30.39,30.37,30.38,5900.0,17.076,17.0817,17.0704,17.076,5900.0
2005-11-11 14:20:00,30.38,30.39,30.37,30.39,26200.0,17.076,17.0817,17.0704,17.0817,26200.0
2005-11-11 14:30:00,30.39,30.4,30.38,30.39,11500.0,17.0817,17.0873,17.076,17.0817,11500.0
2005-11-11 14:40:00,30.39,30.4,30.38,30.38,12700.0,17.0817,17.0873,17.076,17.076,12700.0
2005-11-11 14:50:00,30.38,30.4,30.38,30.39,15000.0,17.076,17.0873,17.076,17.0817,15000.0
2005-11-11 15:00:00,30.39,30.44,30.38,30.42,35600.0,17.0817,17.1098,17.076,17.0985,35600.0
2005-11-11 15:10:00,30.42,30.45,30.42,30.43,14200.0,17.0985,17.1154,17.0985,17.1041,14200.0
2005-11-11 15:20:00,30.43,30.46,30.43,30.45,17800.0,17.1041,17.121,17.1041,17.1154,17800.0
2005-11-11 15:30:00,30.46,30.46,30.45,30.46,13200.0,17.121,17.121,17.1154,17.121,13200.0
2005-11-11 15:40:00,30.46,30.49,30.45,30.47,24200.0,17.121,17.1379,17.1154,17.1266,24200.0
2005-11-11 15:50:00,30.47,30.48,30.44,30.45,33100.0,17.1266,17.1322,17.1098,17.1154,33100.0
2005-11-14 09:30:00,30.38,30.46,30.3,30.42,63000.0,17.076,17.121,17.0311,17.0985,63000.0
2005-11-14 09:40:00,30.43,30.54,30.42,30.54,66800.0,17.1041,17.166,17.0985,17.166,66800.0
2005-11-14 09:50:00,30.54,30.63,30.54,30.59,84700.0,17.166,17.2165,17.166,17.1941,84700.0
2005-11-14 10:00:00,30.6,30.6,30.54,30.56,26100.0,17.1997,17.1997,17.166,17.1772,26100.0
2005-11-14 10:10:00,30.57,30.63,30.56,30.63,33300.0,17.1828,17.2165,17.1772,17.2165,33300.0
2005-11-14 10:20:00,30.63,30.73,30.62,30.71,72100.0,17.2165,17.2728,17.2109,17.2615,72100.0
2005-11-14 10:30:00,30.71,30.71,30.6,30.61,69100.0,17.2615,17.2615,17.1997,17.2053,69100.0
2005-11-14 10:40:00,30.61,30.62,30.6,30.6,31900.0,17.2053,17.2109,17.1997,17.1997,31900.0
2005-11-14 10:50:00,30.61,30.61,30.6,30.6,20000.0,17.2053,17.2053,17.1997,17.1997,20000.0
2005-11-14 11:00:00,30.6,30.62,30.6,30.61,34500.0,17.1997,17.2109,17.1997,17.2053,34500.0
2005-11-14 11:10:00,30.61,30.65,30.6,30.64,32200.0,17.2053,17.2278,17.1997,17.2222,32200.0
2005-11-14 11:20:00,30.64,30.65,30.6,30.62,30500.0,17.2222,17.2278,17.1997,17.2109,30500.0
2005-11-14 11:30:00,30.62,30.62,30.6,30.62,17800.0,17.2109,17.2109,17.1997,17.2109,17800.0
2005-11-14 11:40:00,30.62,30.65,30.61,30.65,23900.0,17.2109,17.2278,17.2053,17.2278,23900.0
2005-11-14 11:50:00,30.64,30.69,30.64,30.69,34800.0,17.2222,17.2503,17.2222,17.2503,34800.0
2005-11-14 12:00:00,30.69,30.72,30.68,30.7,19200.0,17.2503,17.2671,17.2447,17.2559,19200.0
2005-11-14 12:10:00,30.71,30.73,30.7,30.72,13600.0,17.2615,17.2728,17.2559,17.2671,13600.0
2005-11-14 12:20:00,30.72,30.74,30.72,30.73,17500.0,17.2671,17.2784,17.2671,17.2728,17500.0
2005-11-14 12:30:00,30.72,30.73,30.71,30.71,13300.0,17.2671,17.2728,17.2615,17.2615,13300.0
2005-11-14 12:40:00,30.71,30.72,30.69,30.69,38900.0,17.2615,17.2671,17.2503,17.2503,38900.0
2005-11-14 12:50:00,30.69,30.7,30.68,30.68,25100.0,17.2503,17.2559,17.2447,17.2447,25100.0
2005-11-14 13:00:00,30.68,30.69,30.66,30.68,35200.0,17.2447,17.2503,17.2334,17.2447,35200.0
2005-11-14 13:10:00,30.68,30.7,30.68,30.69,15800.0,17.2447,17.2559,17.2447,17.2503,15800.0
2005-11-14 13:20:00,30.69,30.69,30.66,30.68,18100.0,17.2503,17.2503,17.2334,17.2447,18100.0
2005-11-14 13:30:00,30.68,30.69,30.67,30.67,22700.0,17.2447,17.2503,17.239,17.239,22700.0
2005-11-14 13:40:00,30.68,30.7,30.67,30.7,26600.0,17.2447,17.2559,17.239,17.2559,26600.0
2005-11-14 13:50:00,30.7,30.71,30.7,30.71,24800.0,17.2559,17.2615,17.2559,17.2615,24800.0
2005-11-14 14:00:00,30.71,30.71,30.7,30.71,24100.0,17.2615,17.2615,17.2559,17.2615,24100.0
2005-11-14 14:10:00,30.71,30.72,30.7,30.72,23100.0,17.2615,17.2671,17.2559,17.2671,23100.0
2005-11-14 14:20:00,30.72,30.72,30.0,30.72,27700.0,17.2671,17.2671,16.8624,17.2671,27700.0
2005-11-14 14:30:00,30.72,30.72,30.71,30.71,23100.0,17.2671,17.2671,17.2615,17.2615,23100.0
2005-11-14 14:40:00,30.71,30.72,30.71,30.72,14700.0,17.2615,17.2671,17.2615,17.2671,14700.0
2005-11-14 14:50:00,30.71,30.72,30.68,30.68,38900.0,17.2615,17.2671,17.2447,17.2447,38900.0
2005-11-14 15:00:00,30.67,30.68,30.64,30.64,31900.0,17.239,17.2447,17.2222,17.2222,31900.0
2005-11-14 15:10:00,30.64,30.65,30.62,30.65,28600.0,17.2222,17.2278,17.2109,17.2278,28600.0
2005-11-14 15:20:00,30.64,30.67,30.64,30.66,25600.0,17.2222,17.239,17.2222,17.2334,25600.0
2005-11-14 15:30:00,30.66,30.69,30.65,30.69,31700.0,17.2334,17.2503,17.2278,17.2503,31700.0
2005-11-14 15:40:00,30.69,30.7,30.66,30.66,58800.0,17.2503,17.2559,17.2334,17.2334,58800.0
2005-11-14 15:50:00,30.67,30.67,30.63,30.64,59100.0,17.239,17.239,17.2165,17.2222,59100.0
2005-11-15 09:30:00,30.53,30.69,30.53,30.63,43400.0,17.1603,17.2503,17.1603,17.2165,43400.0
2005-11-15 09:40:00,30.69,30.73,30.65,30.73,34600.0,17.2503,17.2728,17.2278,17.2728,34600.0
2005-11-15 09:50:00,30.72,30.73,30.68,30.69,42100.0,17.2671,17.2728,17.2447,17.2503,42100.0
2005-11-15 10:00:00,30.69,30.69,30.64,30.64,27800.0,17.2503,17.2503,17.2222,17.2222,27800.0
2005-11-15 10:10:00,30.65,30.65,30.57,30.59,19100.0,17.2278,17.2278,17.1828,17.1941,19100.0
2005-11-15 10:20:00,30.59,30.67,30.59,30.67,18400.0,17.1941,17.239,17.1941,17.239,18400.0
2005-11-15 10:30:00,30.67,30.7,30.66,30.7,18500.0,17.239,17.2559,17.2334,17.2559,18500.0
2005-11-15 10:40:00,30.69,30.75,30.69,30.74,18600.0,17.2503,17.284,17.2503,17.2784,18600.0
2005-11-15 10:50:00,30.73,30.74,30.69,30.7,22600.0,17.2728,17.2784,17.2503,17.2559,22600.0
2005-11-15 11:00:00,30.69,30.7,30.66,30.67,25300.0,17.2503,17.2559,17.2334,17.239,25300.0
2005-11-15 11:10:00,30.67,30.67,30.63,30.65,33800.0,17.239,17.239,17.2165,17.2278,33800.0
2005-11-15 11:20:00,30.64,30.66,30.63,30.65,28300.0,17.2222,17.2334,17.2165,17.2278,28300.0
2005-11-15 11:30:00,30.66,30.66,30.61,30.62,24400.0,17.2334,17.2334,17.2053,17.2109,24400.0
2005-11-15 11:40:00,30.61,30.66,30.61,30.64,13700.0,17.2053,17.2334,17.2053,17.2222,13700.0
2005-11-15 11:50:00,30.65,30.66,30.64,30.66,17200.0,17.2278,17.2334,17.2222,17.2334,17200.0
2005-11-15 12:00:00,30.65,30.67,30.62,30.65,23300.0,17.2278,17.239,17.2109,17.2278,23300.0
2005-11-15 12:10:00,30.64,30.66,30.64,30.66,34100.0,17.2222,17.2334,17.2222,17.2334,34100.0
2005-11-15 12:20:00,30.66,30.66,30.64,30.66,14200.0,17.2334,17.2334,17.2222,17.2334,14200.0
2005-11-15 12:30:00,30.66,30.69,30.65,30.66,48800.0,17.2334,17.2503,17.2278,17.2334,48800.0
2005-11-15 12:40:00,30.66,30.67,30.65,30.67,21900.0,17.2334,17.239,17.2278,17.239,21900.0
2005-11-15 12:50:00,30.67,30.67,30.65,30.67,12400.0,17.239,17.239,17.2278,17.239,12400.0
2005-11-15 13:00:00,30.67,30.67,30.64,30.65,90100.0,17.239,17.239,17.2222,17.2278,90100.0
2005-11-15 13:10:00,30.64,30.65,30.62,30.65,18800.0,17.2222,17.2278,17.2109,17.2278,18800.0
2005-11-15 13:20:00,30.65,30.65,30.61,30.63,26400.0,17.2278,17.2278,17.2053,17.2165,26400.0
2005-11-15 13:30:00,30.63,30.65,30.61,30.65,25400.0,17.2165,17.2278,17.2053,17.2278,25400.0
2005-11-15 13:40:00,30.65,30.65,30.6,30.61,20800.0,17.2278,17.2278,17.1997,17.2053,20800.0
2005-11-15 13:50:00,30.61,30.62,30.6,30.62,17900.0,17.2053,17.2109,17.1997,17.2109,17900.0
2005-11-15 14:00:00,30.61,30.62,30.59,30.6,16400.0,17.2053,17.2109,17.1941,17.1997,16400.0
2005-11-15 14:10:00,30.61,30.62,30.57,30.62,35900.0,17.2053,17.2109,17.1828,17.2109,35900.0
2005-11-15 14:20:00,30.62,30.63,30.61,30.62,15000.0,17.2109,17.2165,17.2053,17.2109,15000.0
2005-11-15 14:30:00,30.61,30.63,30.6,30.62,25400.0,17.2053,17.2165,17.1997,17.2109,25400.0
2005-11-15 14:40:00,30.62,30.63,30.59,30.59,18100.0,17.2109,17.2165,17.1941,17.1941,18100.0
2005-11-15 14:50:00,30.59,30.62,30.59,30.6,26200.0,17.1941,17.2109,17.1941,17.1997,26200.0
2005-11-15 15:00:00,30.59,30.61,30.56,30.59,32900.0,17.1941,17.2053,17.1772,17.1941,32900.0
2005-11-15 15:10:00,30.59,30.6,30.57,30.59,12800.0,17.1941,17.1997,17.1828,17.1941,12800.0
2005-11-15 15:20:00,30.59,30.6,30.57,30.58,17800.0,17.1941,17.1997,17.1828,17.1884,17800.0
2005-11-15 15:30:00,30.58,30.6,30.54,30.55,27300.0,17.1884,17.1997,17.166,17.1716,27300.0
2005-11-15 15:40:00,30.56,30.59,30.54,30.55,92600.0,17.1772,17.1941,17.166,17.1716,92600.0
2005-11-15 15:50:00,30.55,30.6,30.54,30.59,126600.0,17.1716,17.1997,17.166,17.1941,126600.0
2005-11-16 09:30:00,30.57,30.69,30.57,30.69,27800.0,17.1828,17.2503,17.1828,17.2503,27800.0
2005-11-16 09:40:00,30.67,30.7,30.57,30.67,32100.0,17.239,17.2559,17.1828,17.239,32100.0
2005-11-16 09:50:00,30.68,30.7,30.67,30.69,68100.0,17.2447,17.2559,17.239,17.2503,68100.0
2005-11-16 10:00:00,30.69,30.7,30.68,30.68,38800.0,17.2503,17.2559,17.2447,17.2447,38800.0
2005-11-16 10:10:00,30.69,30.69,30.66,30.67,12700.0,17.2503,17.2503,17.2334,17.239,12700.0
2005-11-16 10:20:00,30.67,30.67,30.65,30.66,33000.0,17.239,17.239,17.2278,17.2334,33000.0
2005-11-16 10:30:00,30.65,30.66,30.64,30.64,26500.0,17.2278,17.2334,17.2222,17.2222,26500.0
2005-11-16 10:40:00,30.64,30.67,30.63,30.64,13500.0,17.2222,17.239,17.2165,17.2222,13500.0
2005-11-16 10:50:00,30.64,30.68,30.64,30.66,13000.0,17.2222,17.2447,17.2222,17.2334,13000.0
2005-11-16 11:00:00,30.66,30.69,30.64,30.68,45300.0,17.2334,17.2503,17.2222,17.2447,45300.0
2005-11-16 11:10:00,30.67,30.69,30.65,30.69,30500.0,17.239,17.2503,17.2278,17.2503,30500.0
2005-11-16 11:20:00,30.69,30.69,30.66,30.67,11300.0,17.2503,17.2503,17.2334,17.239,11300.0
2005-11-16 11:30:00,30.67,30.67,30.65,30.66,26600.0,17.239,17.239,17.2278,17.2334,26600.0
2005-11-16 11:40:00,30.66,30.69,30.65,30.66,19000.0,17.2334,17.2503,17.2278,17.2334,19000.0
2005-11-16 11:50:00,30.66,30.66,30.61,30.62,34500.0,17.2334,17.2334,17.2053,17.2109,34500.0
2005-11-16 12:00:00,30.61,30.61,30.55,30.55,39100.0,17.2053,17.2053,17.1716,17.1716,39100.0
2005-11-16 12:10:00,30.56,30.56,30.54,30.54,29000.0,17.1772,17.1772,17.166,17.166,29000.0
2005-11-16 12:20:00,30.54,30.54,30.45,30.46,29800.0,17.166,17.166,17.1154,17.121,29800.0
2005-11-16 12:30:00,30.46,30.47,30.46,30.46,32500.0,17.121,17.1266,17.121,17.121,32500.0
2005-11-16 12:40:00,30.46,30.46,30.44,30.44,29300.0,17.121,17.121,17.1098,17.1098,29300.0
2005-11-16 12:50:00,30.44,30.45,30.43,30.43,14400.0,17.1098,17.1154,17.1041,17.1041,14400.0
2005-11-16 13:00:00,30.44,30.45,30.42,30.45,33000.0,17.1098,17.1154,17.0985,17.1154,33000.0
2005-11-16 13:10:00,30.45,30.49,30.45,30.48,81700.0,17.1154,17.1379,17.1154,17.1322,81700.0
2005-11-16 13:20:00,30.48,30.55,30.48,30.54,37800.0,17.1322,17.1716,17.1322,17.166,37800.0
2005-11-16 13:30:00,30.53,30.55,30.53,30.54,8900.0,17.1603,17.1716,17.1603,17.166,8900.0
2005-11-16 13:40:00,30.55,30.7,30.55,30.7,27300.0,17.1716,17.2559,17.1716,17.2559,27300.0
2005-11-16 13:50:00,30.58,30.6,30.58,30.58,53100.0,17.1884,17.1997,17.1884,17.1884,53100.0
2005-11-16 14:00:00,30.59,30.6,30.57,30.57,15800.0,17.1941,17.1997,17.1828,17.1828,15800.0
2005-11-16 14:10:00,30.58,30.58,30.53,30.55,21300.0,17.1884,17.1884,17.1603,17.1716,21300.0
2005-11-16 14:20:00,30.55,30.56,30.52,30.54,71500.0,17.1716,17.1772,17.1547,17.166,71500.0
2005-11-16 14:30:00,30.53,30.54,30.5,30.5,34500.0,17.1603,17.166,17.1435,17.1435,34500.0
2005-11-16 14:40:00,30.51,30.54,30.51,30.53,18800.0,17.1491,17.166,17.1491,17.1603,18800.0
2005-11-16 14:50:00,30.53,30.57,30.52,30.54,27500.0,17.1603,17.1828,17.1547,17.166,27500.0
2005-11-16 15:00:00,30.53,30.55,30.5,30.51,51100.0,17.1603,17.1716,17.1435,17.1491,51100.0
2005-11-16 15:10:00,30.51,30.54,30.5,30.53,31600.0,17.1491,17.166,17.1435,17.1603,31600.0
2005-11-16 15:20:00,30.54,30.55,30.51,30.51,65800.0,17.166,17.1716,17.1491,17.1491,65800.0
2005-11-16 15:30:00,30.51,30.54,30.5,30.52,46300.0,17.1491,17.166,17.1435,17.1547,46300.0
2005-11-16 15:40:00,30.52,30.53,30.5,30.5,65100.0,17.1547,17.1603,17.1435,17.1435,65100.0
2005-11-16 15:50:00,30.5,30.52,30.45,30.52,103200.0,17.1435,17.1547,17.1154,17.1547,103200.0
2005-11-17 09:30:00,30.65,30.74,30.65,30.66,168200.0,17.2278,17.2784,17.2278,17.2334,168200.0
2005-11-17 09:40:00,30.66,30.7,30.65,30.67,30300.0,17.2334,17.2559,17.2278,17.239,30300.0
2005-11-17 09:50:00,30.67,30.7,30.67,30.69,49700.0,17.239,17.2559,17.239,17.2503,49700.0
2005-11-17 10:00:00,30.69,30.7,30.69,30.69,36900.0,17.2503,17.2559,17.2503,17.2503,36900.0
2005-11-17 10:10:00,30.69,30.74,30.69,30.73,78900.0,17.2503,17.2784,17.2503,17.2728,78900.0
2005-11-17 10:20:00,30.73,30.73,30.69,30.7,47700.0,17.2728,17.2728,17.2503,17.2559,47700.0
2005-11-17 10:30:00,30.69,30.71,30.64,30.65,53100.0,17.2503,17.2615,17.2222,17.2278,53100.0
2005-11-17 10:40:00,30.64,30.65,30.62,30.64,22700.0,17.2222,17.2278,17.2109,17.2222,22700.0
2005-11-17 10:50:00,30.64,30.66,30.62,30.62,18100.0,17.2222,17.2334,17.2109,17.2109,18100.0
2005-11-17 11:00:00,30.61,30.61,30.59,30.6,40000.0,17.2053,17.2053,17.1941,17.1997,40000.0
2005-11-17 11:10:00,30.6,30.61,30.57,30.58,21800.0,17.1997,17.2053,17.1828,17.1884,21800.0
2005-11-17 11:20:00,30.58,30.59,30.58,30.58,17700.0,17.1884,17.1941,17.1884,17.1884,17700.0
2005-11-17 11:30:00,30.58,30.59,30.54,30.54,20700.0,17.1884,17.1941,17.166,17.166,20700.0
2005-11-17 11:40:00,30.55,30.55,30.51,30.51,21100.0,17.1716,17.1716,17.1491,17.1491,21100.0
2005-11-17 11:50:00,30.52,30.53,30.51,30.52,13100.0,17.1547,17.1603,17.1491,17.1547,13100.0
2005-11-17 12:00:00,30.53,30.53,30.51,30.52,21400.0,17.1603,17.1603,17.1491,17.1547,21400.0
2005-11-17 12:10:00,30.52,30.54,30.5,30.51,10400.0,17.1547,17.166,17.1435,17.1491,10400.0
2005-11-17 12:20:00,30.51,30.54,30.47,30.49,75700.0,17.1491,17.166,17.1266,17.1379,75700.0
2005-11-17 12:30:00,30.49,30.49,30.45,30.45,24100.0,17.1379,17.1379,17.1154,17.1154,24100.0
2005-11-17 12:40:00,30.45,30.47,30.45,30.47,15200.0,17.1154,17.1266,17.1154,17.1266,15200.0
2005-11-17 12:50:00,30.47,30.5,30.47,30.49,18000.0,17.1266,17.1435,17.1266,17.1379,18000.0
2005-11-17 13:00:00,30.48,30.5,30.48,30.49,10200.0,17.1322,17.1435,17.1322,17.1379,10200.0
2005-11-17 13:10:00,30.5,30.5,30.49,30.49,19100.0,17.1435,17.1435,17.1379,17.1379,19100.0
2005-11-17 13:20:00,30.49,30.5,30.49,30.49,19100.0,17.1379,17.1435,17.1379,17.1379,19100.0
2005-11-17 13:30:00,30.5,30.5,30.49,30.5,16200.0,17.1435,17.1435,17.1379,17.1435,16200.0
2005-11-17 13:40:00,30.5,30.57,30.49,30.53,73200.0,17.1435,17.1828,17.1379,17.1603,73200.0
2005-11-17 13:50:00,30.53,30.57,30.53,30.57,30200.0,17.1603,17.1828,17.1603,17.1828,30200.0
2005-11-17 14:00:00,30.57,30.6,30.57,30.6,29100.0,17.1828,17.1997,17.1828,17.1997,29100.0
2005-11-17 14:10:00,30.59,30.65,30.59,30.64,24800.0,17.1941,17.2278,17.1941,17.2222,24800.0
2005-11-17 14:20:00,30.64,30.7,30.64,30.69,30600.0,17.2222,17.2559,17.2222,17.2503,30600.0
2005-11-17 14:30:00,30.69,30.7,30.68,30.69,23900.0,17.2503,17.2559,17.2447,17.2503,23900.0
2005-11-17 14:40:00,30.68,30.69,30.67,30.68,14200.0,17.2447,17.2503,17.239,17.2447,14200.0
2005-11-17 14:50:00,30.67,30.68,30.66,30.67,21700.0,17.239,17.2447,17.2334,17.239,21700.0
2005-11-17 15:00:00,30.67,30.67,30.63,30.64,19100.0,17.239,17.239,17.2165,17.2222,19100.0
2005-11-17 15:10:00,30.64,30.66,30.63,30.64,38300.0,17.2222,17.2334,17.2165,17.2222,38300.0
2005-11-17 15:20:00,30.65,30.67,30.64,30.66,27500.0,17.2278,17.239,17.2222,17.2334,27500.0
2005-11-17 15:30:00,30.66,30.66,30.62,30.63,47500.0,17.2334,17.2334,17.2109,17.2165,47500.0
2005-11-17 15:40:00,30.63,30.69,30.62,30.67,66600.0,17.2165,17.2503,17.2109,17.239,66600.0
2005-11-17 15:50:00,30.68,30.7,30.65,30.67,62400.0,17.2447,17.2559,17.2278,17.239,62400.0
2005-11-18 09:30:00,30.87,30.87,30.71,30.71,267400.0,17.3514,17.3514,17.2615,17.2615,267400.0
2005-11-18 09:40:00,30.73,30.8,30.7,30.77,15200.0,17.2728,17.3121,17.2559,17.2952,15200.0
2005-11-18 09:50:00,30.77,30.82,30.76,30.79,61900.0,17.2952,17.3233,17.2896,17.3065,61900.0
2005-11-18 10:00:00,30.8,30.83,30.77,30.81,50900.0,17.3121,17.329,17.2952,17.3177,50900.0
2005-11-18 10:10:00,30.8,30.81,30.73,30.74,230500.0,17.3121,17.3177,17.2728,17.2784,230500.0
2005-11-18 10:20:00,30.73,30.76,30.69,30.73,223100.0,17.2728,17.2896,17.2503,17.2728,223100.0
2005-11-18 10:30:00,30.73,30.75,30.69,30.69,28400.0,17.2728,17.284,17.2503,17.2503,28400.0
2005-11-18 10:40:00,30.69,30.75,30.67,30.71,86800.0,17.2503,17.284,17.239,17.2615,86800.0
2005-11-18 10:50:00,30.71,30.73,30.69,30.71,30200.0,17.2615,17.2728,17.2503,17.2615,30200.0
2005-11-18 11:00:00,30.71,30.71,30.67,30.67,27600.0,17.2615,17.2615,17.239,17.239,27600.0
2005-11-18 11:10:00,30.67,30.7,30.66,30.68,25100.0,17.239,17.2559,17.2334,17.2447,25100.0
2005-11-18 11:20:00,30.68,30.68,30.63,30.63,31900.0,17.2447,17.2447,17.2165,17.2165,31900.0
2005-11-18 11:30:00,30.63,30.65,30.61,30.65,59000.0,17.2165,17.2278,17.2053,17.2278,59000.0
2005-11-18 11:40:00,30.65,30.65,30.63,30.63,25300.0,17.2278,17.2278,17.2165,17.2165,25300.0
2005-11-18 11:50:00,30.63,30.64,30.46,30.53,119900.0,17.2165,17.2222,17.121,17.1603,119900.0
2005-11-18 12:00:00,30.52,30.55,30.51,30.53,83400.0,17.1547,17.1716,17.1491,17.1603,83400.0
2005-11-18 12:10:00,30.52,30.57,30.52,30.57,55400.0,17.1547,17.1828,17.1547,17.1828,55400.0
2005-11-18 12:20:00,30.57,30.61,30.55,30.58,42000.0,17.1828,17.2053,17.1716,17.1884,42000.0
2005-11-18 12:30:00,30.57,30.58,30.45,30.45,58400.0,17.1828,17.1884,17.1154,17.1154,58400.0
2005-11-18 12:40:00,30.45,30.48,30.39,30.48,35700.0,17.1154,17.1322,17.0817,17.1322,35700.0
2005-11-18 12:50:00,30.49,30.5,30.47,30.5,21100.0,17.1379,17.1435,17.1266,17.1435,21100.0
2005-11-18 13:00:00,30.49,30.51,30.47,30.49,29300.0,17.1379,17.1491,17.1266,17.1379,29300.0
2005-11-18 13:10:00,30.49,30.5,30.48,30.49,25600.0,17.1379,17.1435,17.1322,17.1379,25600.0
2005-11-18 13:20:00,30.49,30.52,30.48,30.5,47500.0,17.1379,17.1547,17.1322,17.1435,47500.0
2005-11-18 13:30:00,30.51,30.53,30.47,30.52,33800.0,17.1491,17.1603,17.1266,17.1547,33800.0
2005-11-18 13:40:00,30.52,30.52,30.5,30.51,16000.0,17.1547,17.1547,17.1435,17.1491,16000.0
2005-11-18 13:50:00,30.51,30.53,30.49,30.53,24200.0,17.1491,17.1603,17.1379,17.1603,24200.0
2005-11-18 14:00:00,30.53,30.56,30.52,30.56,26000.0,17.1603,17.1772,17.1547,17.1772,26000.0
2005-11-18 14:10:00,30.56,30.57,30.53,30.54,31400.0,17.1772,17.1828,17.1603,17.166,31400.0
2005-11-18 14:20:00,30.54,30.55,30.46,30.48,28900.0,17.166,17.1716,17.121,17.1322,28900.0
2005-11-18 14:30:00,30.47,30.54,30.47,30.49,30000.0,17.1266,17.166,17.1266,17.1379,30000.0
2005-11-18 14:40:00,30.49,30.51,30.44,30.44,26900.0,17.1379,17.1491,17.1098,17.1098,26900.0
2005-11-18 14:50:00,30.45,30.46,30.42,30.44,22100.0,17.1154,17.121,17.0985,17.1098,22100.0
2005-11-18 15:00:00,30.44,30.5,30.44,30.49,38000.0,17.1098,17.1435,17.1098,17.1379,38000.0
2005-11-18 15:10:00,30.49,30.51,30.45,30.46,42400.0,17.1379,17.1491,17.1154,17.121,42400.0
2005-11-18 15:20:00,30.45,30.5,30.45,30.48,46100.0,17.1154,17.1435,17.1154,17.1322,46100.0
2005-11-18 15:30:00,30.48,30.55,30.47,30.53,49500.0,17.1322,17.1716,17.1266,17.1603,49500.0
2005-11-18 15:40:00,30.53,30.6,30.49,30.5,172900.0,17.1603,17.1997,17.1379,17.1435,172900.0
2005-11-18 15:50:00,30.5,30.55,30.47,30.5,105000.0,17.1435,17.1716,17.1266,17.1435,105000.0
2005-11-21 09:30:00,30.45,30.54,30.45,30.5,39000.0,17.1154,17.166,17.1154,17.1435,39000.0
2005-11-21 09:40:00,30.5,30.5,30.44,30.49,27100.0,17.1435,17.1435,17.1098,17.1379,27100.0
2005-11-21 09:50:00,30.49,30.56,30.48,30.56,15600.0,17.1379,17.1772,17.1322,17.1772,15600.0
2005-11-21 10:00:00,30.55,30.66,30.55,30.65,25900.0,17.1716,17.2334,17.1716,17.2278,25900.0
2005-11-21 10:10:00,30.64,30.65,30.57,30.57,30000.0,17.2222,17.2278,17.1828,17.1828,30000.0
2005-11-21 10:20:00,30.58,30.6,30.54,30.54,23500.0,17.1884,17.1997,17.166,17.166,23500.0
2005-11-21 10:30:00,30.54,30.61,30.54,30.59,21400.0,17.166,17.2053,17.166,17.1941,21400.0
2005-11-21 10:40:00,30.6,30.62,30.58,30.58,13300.0,17.1997,17.2109,17.1884,17.1884,13300.0
2005-11-21 10:50:00,30.59,30.66,30.58,30.65,27200.0,17.1941,17.2334,17.1884,17.2278,27200.0
2005-11-21 11:00:00,30.65,30.67,30.63,30.65,16100.0,17.2278,17.239,17.2165,17.2278,16100.0
2005-11-21 11:10:00,30.64,30.65,30.61,30.62,35500.0,17.2222,17.2278,17.2053,17.2109,35500.0
2005-11-21 11:20:00,30.61,30.71,30.61,30.7,20800.0,17.2053,17.2615,17.2053,17.2559,20800.0
2005-11-21 11:30:00,30.69,30.71,30.61,30.62,38700.0,17.2503,17.2615,17.2053,17.2109,38700.0
2005-11-21 11:40:00,30.62,30.63,30.59,30.59,35800.0,17.2109,17.2165,17.1941,17.1941,35800.0
2005-11-21 11:50:00,30.58,30.59,30.57,30.58,42200.0,17.1884,17.1941,17.1828,17.1884,42200.0
2005-11-21 12:00:00,30.57,30.65,30.57,30.64,72100.0,17.1828,17.2278,17.1828,17.2222,72100.0
2005-11-21 12:10:00,30.62,30.63,30.6,30.61,20800.0,17.2109,17.2165,17.1997,17.2053,20800.0
2005-11-21 12:20:00,30.6,30.65,30.6,30.62,16600.0,17.1997,17.2278,17.1997,17.2109,16600.0
2005-11-21 12:30:00,30.61,30.67,30.61,30.64,11400.0,17.2053,17.239,17.2053,17.2222,11400.0
2005-11-21 12:40:00,30.63,30.69,30.63,30.69,7600.0,17.2165,17.2503,17.2165,17.2503,7600.0
2005-11-21 12:50:00,30.68,30.7,30.6,30.66,45900.0,17.2447,17.2559,17.1997,17.2334,45900.0
2005-11-21 13:00:00,30.66,30.69,30.66,30.66,11100.0,17.2334,17.2503,17.2334,17.2334,11100.0
2005-11-21 13:10:00,30.67,30.68,30.6,30.65,51600.0,17.239,17.2447,17.1997,17.2278,51600.0
2005-11-21 13:20:00,30.64,30.66,30.64,30.66,25800.0,17.2222,17.2334,17.2222,17.2334,25800.0
2005-11-21 13:30:00,30.65,30.66,30.65,30.66,16700.0,17.2278,17.2334,17.2278,17.2334,16700.0
2005-11-21 13:40:00,30.66,30.69,30.65,30.68,53400.0,17.2334,17.2503,17.2278,17.2447,53400.0
2005-11-21 13:50:00,30.67,30.69,30.67,30.67,14500.0,17.239,17.2503,17.239,17.239,14500.0
2005-11-21 14:00:00,30.67,30.7,30.67,30.7,16800.0,17.239,17.2559,17.239,17.2559,16800.0
2005-11-21 14:10:00,30.69,30.7,30.69,30.69,24700.0,17.2503,17.2559,17.2503,17.2503,24700.0
2005-11-21 14:20:00,30.69,30.72,30.69,30.71,23800.0,17.2503,17.2671,17.2503,17.2615,23800.0
2005-11-21 14:30:00,30.71,30.72,30.69,30.7,20300.0,17.2615,17.2671,17.2503,17.2559,20300.0
2005-11-21 14:40:00,30.7,30.75,30.69,30.75,27700.0,17.2559,17.284,17.2503,17.284,27700.0
2005-11-21 14:50:00,30.74,30.79,30.74,30.74,33600.0,17.2784,17.3065,17.2784,17.2784,33600.0
2005-11-21 15:00:00,30.74,30.75,30.72,30.74,29100.0,17.2784,17.284,17.2671,17.2784,29100.0
2005-11-21 15:10:00,30.73,30.76,30.7,30.7,64200.0,17.2728,17.2896,17.2559,17.2559,64200.0
2005-11-21 15:20:00,30.7,30.76,30.7,30.75,18500.0,17.2559,17.2896,17.2559,17.284,18500.0
2005-11-21 15:30:00,30.73,30.78,30.7,30.78,34200.0,17.2728,17.3009,17.2559,17.3009,34200.0
2005-11-21 15:40:00,30.77,30.78,30.74,30.74,28900.0,17.2952,17.3009,17.2784,17.2784,28900.0
2005-11-21 15:50:00,30.74,30.75,30.72,30.73,53800.0,17.2784,17.284,17.2671,17.2728,53800.0
2005-11-22 09:30:00,30.6,30.62,30.57,30.57,52500.0,17.1997,17.2109,17.1828,17.1828,52500.0
2005-11-22 09:40:00,30.57,30.67,30.57,30.59,49600.0,17.1828,17.239,17.1828,17.1941,49600.0
2005-11-22 09:50:00,30.59,30.65,30.56,30.61,57700.0,17.1941,17.2278,17.1772,17.2053,57700.0
2005-11-22 10:00:00,30.61,30.64,30.61,30.63,44400.0,17.2053,17.2222,17.2053,17.2165,44400.0
2005-11-22 10:10:00,30.63,30.67,30.62,30.67,42400.0,17.2165,17.239,17.2109,17.239,42400.0
2005-11-22 10:20:00,30.67,30.68,30.64,30.67,19300.0,17.239,17.2447,17.2222,17.239,19300.0
2005-11-22 10:30:00,30.67,30.7,30.67,30.68,28300.0,17.239,17.2559,17.239,17.2447,28300.0
2005-11-22 10:40:00,30.69,30.69,30.62,30.62,32400.0,17.2503,17.2503,17.2109,17.2109,32400.0
2005-11-22 10:50:00,30.62,30.65,30.61,30.64,13800.0,17.2109,17.2278,17.2053,17.2222,13800.0
2005-11-22 11:00:00,30.65,30.68,30.63,30.63,25800.0,17.2278,17.2447,17.2165,17.2165,25800.0
2005-11-22 11:10:00,30.64,30.66,30.63,30.64,305600.0,17.2222,17.2334,17.2165,17.2222,305600.0
2005-11-22 11:20:00,30.63,30.64,30.6,30.62,224100.0,17.2165,17.2222,17.1997,17.2109,224100.0
2005-11-22 11:30:00,30.6,30.6,30.55,30.56,45100.0,17.1997,17.1997,17.1716,17.1772,45100.0
2005-11-22 11:40:00,30.56,30.56,30.48,30.49,29500.0,17.1772,17.1772,17.1322,17.1379,29500.0
2005-11-22 11:50:00,30.49,30.49,30.44,30.44,23100.0,17.1379,17.1379,17.1098,17.1098,23100.0
2005-11-22 12:00:00,30.44,30.47,30.44,30.44,41800.0,17.1098,17.1266,17.1098,17.1098,41800.0
2005-11-22 12:10:00,30.44,30.47,30.43,30.44,34100.0,17.1098,17.1266,17.1041,17.1098,34100.0
2005-11-22 12:20:00,30.44,30.45,30.42,30.45,13700.0,17.1098,17.1154,17.0985,17.1154,13700.0
2005-11-22 12:30:00,30.45,30.46,30.43,30.43,13000.0,17.1154,17.121,17.1041,17.1041,13000.0
2005-11-22 12:40:00,30.44,30.44,30.41,30.43,11700.0,17.1098,17.1098,17.0929,17.1041,11700.0
2005-11-22 12:50:00,30.43,30.43,30.4,30.42,21600.0,17.1041,17.1041,17.0873,17.0985,21600.0
2005-11-22 13:00:00,30.42,30.43,30.41,30.43,27500.0,17.0985,17.1041,17.0929,17.1041,27500.0
2005-11-22 13:10:00,30.43,30.44,30.41,30.41,16600.0,17.1041,17.1098,17.0929,17.0929,16600.0
2005-11-22 13:20:00,30.41,30.42,30.36,30.4,61500.0,17.0929,17.0985,17.0648,17.0873,61500.0
2005-11-22 13:30:00,30.4,30.4,30.38,30.39,12600.0,17.0873,17.0873,17.076,17.0817,12600.0
2005-11-22 13:40:00,30.4,30.4,30.37,30.4,19300.0,17.0873,17.0873,17.0704,17.0873,19300.0
2005-11-22 13:50:00,30.4,30.4,30.38,30.39,10800.0,17.0873,17.0873,17.076,17.0817,10800.0
2005-11-22 14:00:00,30.39,30.47,30.39,30.46,49100.0,17.0817,17.1266,17.0817,17.121,49100.0
2005-11-22 14:10:00,30.47,30.47,30.42,30.43,40000.0,17.1266,17.1266,17.0985,17.1041,40000.0
2005-11-22 14:20:00,30.44,30.46,30.42,30.46,32600.0,17.1098,17.121,17.0985,17.121,32600.0
2005-11-22 14:30:00,30.47,30.47,30.44,30.45,26900.0,17.1266,17.1266,17.1098,17.1154,26900.0
2005-11-22 14:40:00,30.44,30.48,30.44,30.48,56200.0,17.1098,17.1322,17.1098,17.1322,56200.0
2005-11-22 14:50:00,30.48,30.48,30.44,30.47,67400.0,17.1322,17.1322,17.1098,17.1266,67400.0
2005-11-22 15:00:00,30.47,30.5,30.46,30.49,63900.0,17.1266,17.1435,17.121,17.1379,63900.0
2005-11-22 15:10:00,30.49,30.5,30.44,30.44,81800.0,17.1379,17.1435,17.1098,17.1098,81800.0
2005-11-22 15:20:00,30.44,30.5,30.44,30.49,55900.0,17.1098,17.1435,17.1098,17.1379,55900.0
2005-11-22 15:30:00,30.5,30.5,30.47,30.49,117000.0,17.1435,17.1435,17.1266,17.1379,117000.0
2005-11-22 15:40:00,30.48,30.52,30.47,30.48,81200.0,17.1322,17.1547,17.1266,17.1322,81200.0
2005-11-22 15:50:00,30.49,30.5,30.46,30.5,83600.0,17.1379,17.1435,17.121,17.1435,83600.0
2005-11-23 09:30:00,30.54,30.55,30.49,30.55,43900.0,17.166,17.1716,17.1379,17.1716,43900.0
2005-11-23 09:40:00,30.56,30.62,30.56,30.58,97100.0,17.1772,17.2109,17.1772,17.1884,97100.0
2005-11-23 09:50:00,30.58,30.58,30.49,30.49,73200.0,17.1884,17.1884,17.1379,17.1379,73200.0
2005-11-23 10:00:00,30.5,30.51,30.46,30.46,87900.0,17.1435,17.1491,17.121,17.121,87900.0
2005-11-23 10:10:00,30.47,30.5,30.46,30.5,34500.0,17.1266,17.1435,17.121,17.1435,34500.0
2005-11-23 10:20:00,30.5,30.5,30.48,30.5,48200.0,17.1435,17.1435,17.1322,17.1435,48200.0
2005-11-23 10:30:00,30.5,30.5,30.48,30.49,86700.0,17.1435,17.1435,17.1322,17.1379,86700.0
2005-11-23 10:40:00,30.49,30.49,30.48,30.49,26800.0,17.1379,17.1379,17.1322,17.1379,26800.0
2005-11-23 10:50:00,30.49,30.49,30.47,30.49,28300.0,17.1379,17.1379,17.1266,17.1379,28300.0
2005-11-23 11:00:00,30.49,30.5,30.49,30.49,10300.0,17.1379,17.1435,17.1379,17.1379,10300.0
2005-11-23 11:10:00,30.49,30.5,30.48,30.49,19300.0,17.1379,17.1435,17.1322,17.1379,19300.0
2005-11-23 11:20:00,30.49,30.5,30.49,30.5,27600.0,17.1379,17.1435,17.1379,17.1435,27600.0
2005-11-23 11:30:00,30.5,30.5,30.49,30.5,8800.0,17.1435,17.1435,17.1379,17.1435,8800.0
2005-11-23 11:40:00,30.5,30.5,30.4,30.49,16800.0,17.1435,17.1435,17.0873,17.1379,16800.0
2005-11-23 11:50:00,30.5,30.5,30.48,30.5,35900.0,17.1435,17.1435,17.1322,17.1435,35900.0
2005-11-23 12:00:00,30.5,30.5,30.47,30.49,25700.0,17.1435,17.1435,17.1266,17.1379,25700.0
2005-11-23 12:10:00,30.49,30.5,30.47,30.49,38700.0,17.1379,17.1435,17.1266,17.1379,38700.0
2005-11-23 12:20:00,30.49,30.49,30.48,30.49,10400.0,17.1379,17.1379,17.1322,17.1379,10400.0
2005-11-23 12:30:00,30.5,30.5,30.48,30.5,22500.0,17.1435,17.1435,17.1322,17.1435,22500.0
2005-11-23 12:40:00,30.49,30.5,30.47,30.5,56500.0,17.1379,17.1435,17.1266,17.1435,56500.0
2005-11-23 12:50:00,30.5,30.5,30.48,30.49,17200.0,17.1435,17.1435,17.1322,17.1379,17200.0
2005-11-23 13:00:00,30.49,30.5,30.48,30.49,11100.0,17.1379,17.1435,17.1322,17.1379,11100.0
2005-11-23 13:10:00,30.49,30.49,30.38,30.38,180900.0,17.1379,17.1379,17.076,17.076,180900.0
2005-11-23 13:20:00,30.39,30.41,30.38,30.41,93600.0,17.0817,17.0929,17.076,17.0929,93600.0
2005-11-23 13:30:00,30.41,30.44,30.39,30.43,167300.0,17.0929,17.1098,17.0817,17.1041,167300.0
2005-11-23 13:40:00,30.43,30.47,30.42,30.45,18000.0,17.1041,17.1266,17.0985,17.1154,18000.0
2005-11-23 13:50:00,30.46,30.48,30.45,30.48,17000.0,17.121,17.1322,17.1154,17.1322,17000.0
2005-11-23 14:00:00,30.48,30.52,30.46,30.5,19200.0,17.1322,17.1547,17.121,17.1435,19200.0
2005-11-23 14:10:00,30.51,30.54,30.49,30.5,29000.0,17.1491,17.166,17.1379,17.1435,29000.0
2005-11-23 14:20:00,30.5,30.54,30.49,30.52,37100.0,17.1435,17.166,17.1379,17.1547,37100.0
2005-11-23 14:30:00,30.52,30.52,30.47,30.5,29100.0,17.1547,17.1547,17.1266,17.1435,29100.0
2005-11-23 14:40:00,30.49,30.53,30.47,30.49,42200.0,17.1379,17.1603,17.1266,17.1379,42200.0
2005-11-23 14:50:00,30.49,30.5,30.4,30.49,73400.0,17.1379,17.1435,17.0873,17.1379,73400.0
2005-11-23 15:00:00,30.5,30.5,30.44,30.44,26400.0,17.1435,17.1435,17.1098,17.1098,26400.0
2005-11-23 15:10:00,30.4,30.42,30.35,30.38,44200.0,17.0873,17.0985,17.0592,17.076,44200.0
2005-11-23 15:20:00,30.39,30.4,30.38,30.39,39700.0,17.0817,17.0873,17.076,17.0817,39700.0
2005-11-23 15:30:00,30.4,30.4,30.37,30.39,43800.0,17.0873,17.0873,17.0704,17.0817,43800.0
2005-11-23 15:40:00,30.4,30.4,30.38,30.38,37700.0,17.0873,17.0873,17.076,17.076,37700.0
2005-11-23 15:50:00,30.39,30.4,30.37,30.39,57800.0,17.0817,17.0873,17.0704,17.0817,57800.0
2005-11-25 09:30:00,30.3,30.34,30.25,30.31,60600.0,17.0311,17.0535,17.003,17.0367,60600.0
2005-11-25 09:40:00,30.31,30.42,30.31,30.37,17600.0,17.0367,17.0985,17.0367,17.0704,17600.0
2005-11-25 09:50:00,30.37,30.41,30.36,30.4,33900.0,17.0704,17.0929,17.0648,17.0873,33900.0
2005-11-25 10:00:00,30.39,30.45,30.39,30.43,31900.0,17.0817,17.1154,17.0817,17.1041,31900.0
2005-11-25 10:10:00,30.44,30.47,30.39,30.4,28600.0,17.1098,17.1266,17.0817,17.0873,28600.0
2005-11-25 10:20:00,30.39,30.4,30.38,30.38,15600.0,17.0817,17.0873,17.076,17.076,15600.0
2005-11-25 10:30:00,30.38,30.39,30.37,30.39,12600.0,17.076,17.0817,17.0704,17.0817,12600.0
2005-11-25 10:40:00,30.4,30.43,30.39,30.43,18000.0,17.0873,17.1041,17.0817,17.1041,18000.0
2005-11-25 10:50:00,30.44,30.44,30.42,30.43,17600.0,17.1098,17.1098,17.0985,17.1041,17600.0
2005-11-25 11:00:00,30.44,30.45,30.43,30.45,9000.0,17.1098,17.1154,17.1041,17.1154,9000.0
2005-11-25 11:10:00,30.46,30.48,30.45,30.48,57000.0,17.121,17.1322,17.1154,17.1322,57000.0
2005-11-25 11:20:00,30.48,30.5,30.47,30.49,22700.0,17.1322,17.1435,17.1266,17.1379,22700.0
2005-11-25 11:30:00,30.48,30.49,30.43,30.43,20600.0,17.1322,17.1379,17.1041,17.1041,20600.0
2005-11-25 11:40:00,30.44,30.46,30.43,30.46,9400.0,17.1098,17.121,17.1041,17.121,9400.0
2005-11-25 11:50:00,30.46,30.47,30.44,30.45,10400.0,17.121,17.1266,17.1098,17.1154,10400.0
2005-11-25 12:00:00,30.45,30.47,30.44,30.46,11900.0,17.1154,17.1266,17.1098,17.121,11900.0
2005-11-25 12:10:00,30.46,30.47,30.39,30.4,43200.0,17.121,17.1266,17.0817,17.0873,43200.0
2005-11-25 12:20:00,30.4,30.4,30.39,30.39,30500.0,17.0873,17.0873,17.0817,17.0817,30500.0
2005-11-25 12:30:00,30.38,30.4,30.37,30.4,21500.0,17.076,17.0873,17.0704,17.0873,21500.0
2005-11-25 12:40:00,30.4,30.4,30.37,30.39,20200.0,17.0873,17.0873,17.0704,17.0817,20200.0
2005-11-25 12:50:00,30.39,30.4,30.37,30.39,17000.0,17.0817,17.0873,17.0704,17.0817,17000.0
2005-11-25 13:00:00,30.4,30.4,30.4,30.4,16400.0,17.0873,17.0873,17.0873,17.0873,16400.0
2005-11-25 13:10:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 13:20:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 13:30:00,30.4,30.4,30.4,30.4,300.0,17.0873,17.0873,17.0873,17.0873,300.0
2005-11-25 13:40:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 13:50:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:00:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:10:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:20:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:30:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:40:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 14:50:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:00:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:10:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:20:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:30:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:40:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-25 15:50:00,30.4,30.4,30.4,30.4,0.0,17.0873,17.0873,17.0873,17.0873,0.0
2005-11-28 09:30:00,30.55,30.6,30.51,30.53,67500.0,17.1716,17.1997,17.1491,17.1603,67500.0
2005-11-28 09:40:00,30.53,30.57,30.5,30.53,32400.0,17.1603,17.1828,17.1435,17.1603,32400.0
2005-11-28 09:50:00,30.53,30.55,30.48,30.5,78600.0,17.1603,17.1716,17.1322,17.1435,78600.0
2005-11-28 10:00:00,30.5,30.5,30.45,30.5,98400.0,17.1435,17.1435,17.1154,17.1435,98400.0
2005-11-28 10:10:00,30.47,30.5,30.42,30.42,31800.0,17.1266,17.1435,17.0985,17.0985,31800.0
2005-11-28 10:20:00,30.44,30.49,30.42,30.48,17200.0,17.1098,17.1379,17.0985,17.1322,17200.0
2005-11-28 10:30:00,30.47,30.47,30.37,30.37,36200.0,17.1266,17.1266,17.0704,17.0704,36200.0
2005-11-28 10:40:00,30.36,30.4,30.33,30.4,56200.0,17.0648,17.0873,17.0479,17.0873,56200.0
2005-11-28 10:50:00,30.4,30.4,30.33,30.35,25200.0,17.0873,17.0873,17.0479,17.0592,25200.0
2005-11-28 11:00:00,30.33,30.36,30.32,30.33,22600.0,17.0479,17.0648,17.0423,17.0479,22600.0
2005-11-28 11:10:00,30.32,30.36,30.31,30.35,18300.0,17.0423,17.0648,17.0367,17.0592,18300.0
2005-11-28 11:20:00,30.34,30.37,30.32,30.36,17000.0,17.0535,17.0704,17.0423,17.0648,17000.0
2005-11-28 11:30:00,30.36,30.38,30.36,30.36,52800.0,17.0648,17.076,17.0648,17.0648,52800.0
2005-11-28 11:40:00,30.36,30.37,30.35,30.37,20600.0,17.0648,17.0704,17.0592,17.0704,20600.0
2005-11-28 11:50:00,30.36,30.38,30.35,30.35,21200.0,17.0648,17.076,17.0592,17.0592,21200.0
2005-11-28 12:00:00,30.35,30.35,30.32,30.32,12100.0,17.0592,17.0592,17.0423,17.0423,12100.0
2005-11-28 12:10:00,30.33,30.34,30.32,30.33,18300.0,17.0479,17.0535,17.0423,17.0479,18300.0
2005-11-28 12:20:00,30.32,30.33,30.29,30.33,1287900.0,17.0423,17.0479,17.0254,17.0479,1287900.0
2005-11-28 12:30:00,30.33,30.36,30.33,30.35,37800.0,17.0479,17.0648,17.0479,17.0592,37800.0
2005-11-28 12:40:00,30.35,30.35,30.32,30.32,38900.0,17.0592,17.0592,17.0423,17.0423,38900.0
2005-11-28 12:50:00,30.33,30.33,30.28,30.29,12100.0,17.0479,17.0479,17.0198,17.0254,12100.0
2005-11-28 13:00:00,30.29,30.31,30.29,30.3,11300.0,17.0254,17.0367,17.0254,17.0311,11300.0
2005-11-28 13:10:00,30.3,30.31,30.28,30.3,16200.0,17.0311,17.0367,17.0198,17.0311,16200.0
2005-11-28 13:20:00,30.3,30.34,30.29,30.34,17900.0,17.0311,17.0535,17.0254,17.0535,17900.0
2005-11-28 13:30:00,30.34,30.35,30.33,30.34,22300.0,17.0535,17.0592,17.0479,17.0535,22300.0
2005-11-28 13:40:00,30.33,30.34,30.33,30.33,17900.0,17.0479,17.0535,17.0479,17.0479,17900.0
2005-11-28 13:50:00,30.33,30.34,30.33,30.34,20400.0,17.0479,17.0535,17.0479,17.0535,20400.0
2005-11-28 14:00:00,30.34,30.34,30.33,30.34,17500.0,17.0535,17.0535,17.0479,17.0535,17500.0
2005-11-28 14:10:00,30.34,30.34,30.3,30.3,24000.0,17.0535,17.0535,17.0311,17.0311,24000.0
2005-11-28 14:20:00,30.3,30.31,30.26,30.27,15800.0,17.0311,17.0367,17.0086,17.0142,15800.0
2005-11-28 14:30:00,30.27,30.29,30.25,30.26,21500.0,17.0142,17.0254,17.003,17.0086,21500.0
2005-11-28 14:40:00,30.27,30.28,30.26,30.28,12000.0,17.0142,17.0198,17.0086,17.0198,12000.0
2005-11-28 14:50:00,30.28,30.29,30.26,30.27,16300.0,17.0198,17.0254,17.0086,17.0142,16300.0
2005-11-28 15:00:00,30.26,30.27,30.24,30.26,24400.0,17.0086,17.0142,16.9973,17.0086,24400.0
2005-11-28 15:10:00,30.26,30.27,30.25,30.27,31700.0,17.0086,17.0142,17.003,17.0142,31700.0
2005-11-28 15:20:00,30.27,30.29,30.25,30.26,22900.0,17.0142,17.0254,17.003,17.0086,22900.0
2005-11-28 15:30:00,30.26,30.27,30.24,30.26,28800.0,17.0086,17.0142,16.9973,17.0086,28800.0
2005-11-28 15:40:00,30.26,30.26,30.23,30.24,35100.0,17.0086,17.0086,16.9917,16.9973,35100.0
2005-11-28 15:50:00,30.24,30.26,30.22,30.25,52300.0,16.9973,17.0086,16.9861,17.003,52300.0
2005-11-29 09:30:00,30.3,30.33,30.18,30.2,125900.0,17.1439,17.1609,17.076,17.0873,125900.0
2005-11-29 09:40:00,30.22,30.24,30.19,30.24,51600.0,17.0987,17.11,17.0817,17.11,51600.0
2005-11-29 09:50:00,30.23,30.29,30.2,30.27,50500.0,17.1043,17.1383,17.0873,17.127,50500.0
2005-11-29 10:00:00,30.28,30.3,30.27,30.29,34300.0,17.1326,17.1439,17.127,17.1383,34300.0
2005-11-29 10:10:00,30.3,30.3,30.28,30.28,23700.0,17.1439,17.1439,17.1326,17.1326,23700.0
2005-11-29 10:20:00,30.28,30.29,30.21,30.24,28700.0,17.1326,17.1383,17.093,17.11,28700.0
2005-11-29 10:30:00,30.24,30.25,30.2,30.24,35800.0,17.11,17.1156,17.0873,17.11,35800.0
2005-11-29 10:40:00,30.24,30.26,30.23,30.24,17500.0,17.11,17.1213,17.1043,17.11,17500.0
2005-11-29 10:50:00,30.24,30.24,30.2,30.24,29200.0,17.11,17.11,17.0873,17.11,29200.0
2005-11-29 11:00:00,30.24,30.25,30.23,30.24,23700.0,17.11,17.1156,17.1043,17.11,23700.0
2005-11-29 11:10:00,30.24,30.28,30.23,30.24,37600.0,17.11,17.1326,17.1043,17.11,37600.0
2005-11-29 11:20:00,30.24,30.29,30.24,30.28,45500.0,17.11,17.1383,17.11,17.1326,45500.0
2005-11-29 11:30:00,30.29,30.31,30.26,30.29,40600.0,17.1383,17.1496,17.1213,17.1383,40600.0
2005-11-29 11:40:00,30.29,30.29,30.28,30.29,23200.0,17.1383,17.1383,17.1326,17.1383,23200.0
2005-11-29 11:50:00,30.29,30.3,30.28,30.29,23500.0,17.1383,17.1439,17.1326,17.1383,23500.0
2005-11-29 12:00:00,30.29,30.3,30.29,30.29,20400.0,17.1383,17.1439,17.1383,17.1383,20400.0
2005-11-29 12:10:00,30.3,30.3,30.27,30.27,15900.0,17.1439,17.1439,17.127,17.127,15900.0
2005-11-29 12:20:00,30.28,30.28,30.25,30.28,30300.0,17.1326,17.1326,17.1156,17.1326,30300.0
2005-11-29 12:30:00,30.27,30.27,30.25,30.27,24800.0,17.127,17.127,17.1156,17.127,24800.0
2005-11-29 12:40:00,30.26,30.27,30.24,30.26,20500.0,17.1213,17.127,17.11,17.1213,20500.0
2005-11-29 12:50:00,30.27,30.28,30.26,30.26,20600.0,17.127,17.1326,17.1213,17.1213,20600.0
2005-11-29 13:00:00,30.26,30.27,30.26,30.27,13400.0,17.1213,17.127,17.1213,17.127,13400.0
2005-11-29 13:10:00,30.27,30.27,30.26,30.26,21400.0,17.127,17.127,17.1213,17.1213,21400.0
2005-11-29 13:20:00,30.27,30.27,30.25,30.26,18300.0,17.127,17.127,17.1156,17.1213,18300.0
2005-11-29 13:30:00,30.26,30.26,30.21,30.23,33200.0,17.1213,17.1213,17.093,17.1043,33200.0
2005-11-29 13:40:00,30.22,30.23,30.19,30.2,27900.0,17.0987,17.1043,17.0817,17.0873,27900.0
2005-11-29 13:50:00,30.21,30.23,30.21,30.21,12600.0,17.093,17.1043,17.093,17.093,12600.0
2005-11-29 14:00:00,30.21,30.25,30.21,30.25,16900.0,17.093,17.1156,17.093,17.1156,16900.0
2005-11-29 14:10:00,30.25,30.27,30.25,30.25,13800.0,17.1156,17.127,17.1156,17.1156,13800.0
2005-11-29 14:20:00,30.25,30.26,30.25,30.26,32900.0,17.1156,17.1213,17.1156,17.1213,32900.0
2005-11-29 14:30:00,30.26,30.28,30.25,30.27,24200.0,17.1213,17.1326,17.1156,17.127,24200.0
2005-11-29 14:40:00,30.27,30.3,30.26,30.29,36000.0,17.127,17.1439,17.1213,17.1383,36000.0
2005-11-29 14:50:00,30.29,30.29,30.27,30.27,17700.0,17.1383,17.1383,17.127,17.127,17700.0
2005-11-29 15:00:00,30.27,30.28,30.25,30.25,27300.0,17.127,17.1326,17.1156,17.1156,27300.0
2005-11-29 15:10:00,30.26,30.28,30.25,30.28,29500.0,17.1213,17.1326,17.1156,17.1326,29500.0
2005-11-29 15:20:00,30.27,30.28,30.24,30.26,20100.0,17.127,17.1326,17.11,17.1213,20100.0
2005-11-29 15:30:00,30.26,30.26,30.24,30.25,26300.0,17.1213,17.1213,17.11,17.1156,26300.0
2005-11-29 15:40:00,30.25,30.25,30.2,30.21,34000.0,17.1156,17.1156,17.0873,17.093,34000.0
2005-11-29 15:50:00,30.2,30.21,30.17,30.18,70700.0,17.0873,17.093,17.0704,17.076,70700.0
2005-11-30 09:30:00,30.18,30.19,30.1,30.14,45000.0,17.076,17.0817,17.0308,17.0534,45000.0
2005-11-30 09:40:00,30.14,30.16,30.09,30.1,19700.0,17.0534,17.0647,17.0251,17.0308,19700.0
2005-11-30 09:50:00,30.1,30.15,30.09,30.1,21900.0,17.0308,17.0591,17.0251,17.0308,21900.0
2005-11-30 10:00:00,30.1,30.1,30.05,30.05,26300.0,17.0308,17.0308,17.0025,17.0025,26300.0
2005-11-30 10:10:00,30.04,30.08,30.0,30.08,39200.0,16.9968,17.0194,16.9742,17.0194,39200.0
2005-11-30 10:20:00,30.08,30.15,30.07,30.12,35400.0,17.0194,17.0591,17.0138,17.0421,35400.0
2005-11-30 10:30:00,30.11,30.22,30.1,30.21,26300.0,17.0364,17.0987,17.0308,17.093,26300.0
2005-11-30 10:40:00,30.21,30.26,30.21,30.24,13600.0,17.093,17.1213,17.093,17.11,13600.0
2005-11-30 10:50:00,30.25,30.27,30.24,30.26,19000.0,17.1156,17.127,17.11,17.1213,19000.0
2005-11-30 11:00:00,30.25,30.26,30.23,30.24,15700.0,17.1156,17.1213,17.1043,17.11,15700.0
2005-11-30 11:10:00,30.24,30.25,30.2,30.21,19000.0,17.11,17.1156,17.0873,17.093,19000.0
2005-11-30 11:20:00,30.19,30.19,30.15,30.15,17800.0,17.0817,17.0817,17.0591,17.0591,17800.0
2005-11-30 11:30:00,30.15,30.18,30.13,30.16,19600.0,17.0591,17.076,17.0477,17.0647,19600.0
2005-11-30 11:40:00,30.17,30.18,30.14,30.16,37400.0,17.0704,17.076,17.0534,17.0647,37400.0
2005-11-30 11:50:00,30.17,30.24,30.15,30.21,26800.0,17.0704,17.11,17.0591,17.093,26800.0
2005-11-30 12:00:00,30.23,30.24,30.22,30.24,14400.0,17.1043,17.11,17.0987,17.11,14400.0
2005-11-30 12:10:00,30.23,30.25,30.17,30.21,24400.0,17.1043,17.1156,17.0704,17.093,24400.0
2005-11-30 12:20:00,30.21,30.21,30.19,30.2,6700.0,17.093,17.093,17.0817,17.0873,6700.0
2005-11-30 12:30:00,30.2,30.2,30.19,30.2,7400.0,17.0873,17.0873,17.0817,17.0873,7400.0
2005-11-30 12:40:00,30.2,30.25,30.19,30.25,93800.0,17.0873,17.1156,17.0817,17.1156,93800.0
2005-11-30 12:50:00,30.25,30.25,30.22,30.25,44000.0,17.1156,17.1156,17.0987,17.1156,44000.0
2005-11-30 13:00:00,30.25,30.25,30.23,30.25,72400.0,17.1156,17.1156,17.1043,17.1156,72400.0
2005-11-30 13:10:00,30.25,30.25,30.23,30.23,11900.0,17.1156,17.1156,17.1043,17.1043,11900.0
2005-11-30 13:20:00,30.23,30.24,30.22,30.23,15100.0,17.1043,17.11,17.0987,17.1043,15100.0
2005-11-30 13:30:00,30.23,30.23,30.18,30.22,17800.0,17.1043,17.1043,17.076,17.0987,17800.0
2005-11-30 13:40:00,30.21,30.22,30.19,30.19,12800.0,17.093,17.0987,17.0817,17.0817,12800.0
2005-11-30 13:50:00,30.18,30.21,30.18,30.18,44300.0,17.076,17.093,17.076,17.076,44300.0
2005-11-30 14:00:00,30.18,30.25,30.17,30.21,81600.0,17.076,17.1156,17.0704,17.093,81600.0
2005-11-30 14:10:00,30.19,30.22,30.17,30.17,23500.0,17.0817,17.0987,17.0704,17.0704,23500.0
2005-11-30 14:20:00,30.18,30.22,30.17,30.2,36300.0,17.076,17.0987,17.0704,17.0873,36300.0
2005-11-30 14:30:00,30.2,30.21,30.14,30.15,35200.0,17.0873,17.093,17.0534,17.0591,35200.0
2005-11-30 14:40:00,30.15,30.16,30.13,30.14,36400.0,17.0591,17.0647,17.0477,17.0534,36400.0
2005-11-30 14:50:00,30.14,30.15,30.1,30.12,30600.0,17.0534,17.0591,17.0308,17.0421,30600.0
2005-11-30 15:00:00,30.12,30.12,30.08,30.08,51400.0,17.0421,17.0421,17.0194,17.0194,51400.0
2005-11-30 15:10:00,30.08,30.11,30.01,30.04,53700.0,17.0194,17.0364,16.9798,16.9968,53700.0
2005-11-30 15:20:00,30.04,30.04,30.0,30.04,30100.0,16.9968,16.9968,16.9742,16.9968,30100.0
2005-11-30 15:30:00,30.03,30.04,29.99,30.02,40200.0,16.9912,16.9968,16.9685,16.9855,40200.0
2005-11-30 15:40:00,30.02,30.04,29.96,29.96,37200.0,16.9855,16.9968,16.9516,16.9516,37200.0
2005-11-30 15:50:00,29.96,29.98,29.93,29.94,64000.0,16.9516,16.9629,16.9346,16.9402,64000.0
2005-12-01 09:30:00,30.16,30.2,30.03,30.06,92400.0,17.0647,17.0873,16.9912,17.0081,92400.0
2005-12-01 09:40:00,30.07,30.09,30.0,30.07,29900.0,17.0138,17.0251,16.9742,17.0138,29900.0
2005-12-01 09:50:00,30.07,30.2,30.07,30.19,25200.0,17.0138,17.0873,17.0138,17.0817,25200.0
2005-12-01 10:00:00,30.18,30.23,30.18,30.23,32000.0,17.076,17.1043,17.076,17.1043,32000.0
2005-12-01 10:10:00,30.23,30.23,30.2,30.22,23100.0,17.1043,17.1043,17.0873,17.0987,23100.0
2005-12-01 10:20:00,30.21,30.28,30.21,30.28,38800.0,17.093,17.1326,17.093,17.1326,38800.0
2005-12-01 10:30:00,30.28,30.3,30.26,30.28,47400.0,17.1326,17.1439,17.1213,17.1326,47400.0
2005-12-01 10:40:00,30.28,30.29,30.25,30.29,21400.0,17.1326,17.1383,17.1156,17.1383,21400.0
2005-12-01 10:50:00,30.27,30.35,30.27,30.35,80200.0,17.127,17.1722,17.127,17.1722,80200.0
2005-12-01 11:00:00,30.33,30.36,30.31,30.32,70900.0,17.1609,17.1779,17.1496,17.1552,70900.0
2005-12-01 11:10:00,30.32,30.32,30.29,30.31,68100.0,17.1552,17.1552,17.1383,17.1496,68100.0
2005-12-01 11:20:00,30.32,30.32,30.28,30.29,24300.0,17.1552,17.1552,17.1326,17.1383,24300.0
2005-12-01 11:30:00,30.3,30.31,30.29,30.31,20000.0,17.1439,17.1496,17.1383,17.1496,20000.0
2005-12-01 11:40:00,30.31,30.33,30.29,30.33,410900.0,17.1496,17.1609,17.1383,17.1609,410900.0
2005-12-01 11:50:00,30.33,30.44,30.33,30.4,28700.0,17.1609,17.2231,17.1609,17.2005,28700.0
2005-12-01 12:00:00,30.4,30.43,30.38,30.4,31100.0,17.2005,17.2175,17.1892,17.2005,31100.0
2005-12-01 12:10:00,30.4,30.4,30.34,30.35,51400.0,17.2005,17.2005,17.1666,17.1722,51400.0
2005-12-01 12:20:00,30.35,30.36,30.34,30.35,13300.0,17.1722,17.1779,17.1666,17.1722,13300.0
2005-12-01 12:30:00,30.35,30.38,30.33,30.36,18500.0,17.1722,17.1892,17.1609,17.1779,18500.0
2005-12-01 12:40:00,30.35,30.36,30.34,30.36,12300.0,17.1722,17.1779,17.1666,17.1779,12300.0
2005-12-01 12:50:00,30.36,30.38,30.35,30.37,8100.0,17.1779,17.1892,17.1722,17.1835,8100.0
2005-12-01 13:00:00,30.37,30.38,30.34,30.35,22500.0,17.1835,17.1892,17.1666,17.1722,22500.0
2005-12-01 13:10:00,30.36,30.37,30.34,30.36,30900.0,17.1779,17.1835,17.1666,17.1779,30900.0
2005-12-01 13:20:00,30.37,30.39,30.36,30.37,37000.0,17.1835,17.1948,17.1779,17.1835,37000.0
2005-12-01 13:30:00,30.37,30.38,30.35,30.36,52300.0,17.1835,17.1892,17.1722,17.1779,52300.0
2005-12-01 13:40:00,30.36,30.39,30.36,30.39,22100.0,17.1779,17.1948,17.1779,17.1948,22100.0
2005-12-01 13:50:00,30.37,30.42,30.36,30.41,440500.0,17.1835,17.2118,17.1779,17.2062,440500.0
2005-12-01 14:00:00,30.41,30.5,30.41,30.49,21700.0,17.2062,17.2571,17.2062,17.2514,21700.0
2005-12-01 14:10:00,30.49,30.5,30.38,30.4,48200.0,17.2514,17.2571,17.1892,17.2005,48200.0
2005-12-01 14:20:00,30.4,30.41,30.39,30.41,30300.0,17.2005,17.2062,17.1948,17.2062,30300.0
2005-12-01 14:30:00,30.41,30.46,30.41,30.44,37900.0,17.2062,17.2345,17.2062,17.2231,37900.0
2005-12-01 14:40:00,30.43,30.44,30.4,30.42,36700.0,17.2175,17.2231,17.2005,17.2118,36700.0
2005-12-01 14:50:00,30.42,30.44,30.41,30.41,25800.0,17.2118,17.2231,17.2062,17.2062,25800.0
2005-12-01 15:00:00,30.41,30.44,30.41,30.43,54500.0,17.2062,17.2231,17.2062,17.2175,54500.0
2005-12-01 15:10:00,30.42,30.43,30.42,30.43,31500.0,17.2118,17.2175,17.2118,17.2175,31500.0
2005-12-01 15:20:00,30.43,30.44,30.42,30.44,47600.0,17.2175,17.2231,17.2118,17.2231,47600.0
2005-12-01 15:30:00,30.44,30.45,30.4,30.4,40400.0,17.2231,17.2288,17.2005,17.2005,40400.0
2005-12-01 15:40:00,30.41,30.41,30.37,30.4,43100.0,17.2062,17.2062,17.1835,17.2005,43100.0
2005-12-01 15:50:00,30.39,30.4,30.39,30.4,76400.0,17.1948,17.2005,17.1948,17.2005,76400.0
2005-12-02 09:30:00,30.25,30.3,30.21,30.29,109200.0,17.1156,17.1439,17.093,17.1383,109200.0
2005-12-02 09:40:00,30.29,30.32,30.22,30.28,38400.0,17.1383,17.1552,17.0987,17.1326,38400.0
2005-12-02 09:50:00,30.28,30.3,30.26,30.27,21500.0,17.1326,17.1439,17.1213,17.127,21500.0
2005-12-02 10:00:00,30.28,30.3,30.27,30.29,18600.0,17.1326,17.1439,17.127,17.1383,18600.0
2005-12-02 10:10:00,30.29,30.29,30.27,30.29,9100.0,17.1383,17.1383,17.127,17.1383,9100.0
2005-12-02 10:20:00,30.29,30.4,30.27,30.39,58700.0,17.1383,17.2005,17.127,17.1948,58700.0
2005-12-02 10:30:00,30.41,30.41,30.3,30.31,50500.0,17.2062,17.2062,17.1439,17.1496,50500.0
2005-12-02 10:40:00,30.31,30.31,30.28,30.28,19900.0,17.1496,17.1496,17.1326,17.1326,19900.0
2005-12-02 10:50:00,30.28,30.3,30.25,30.27,31800.0,17.1326,17.1439,17.1156,17.127,31800.0
2005-12-02 11:00:00,30.27,30.3,30.27,30.29,20300.0,17.127,17.1439,17.127,17.1383,20300.0
2005-12-02 11:10:00,30.28,30.3,30.27,30.29,20800.0,17.1326,17.1439,17.127,17.1383,20800.0
2005-12-02 11:20:00,30.28,30.3,30.28,30.3,19900.0,17.1326,17.1439,17.1326,17.1439,19900.0
2005-12-02 11:30:00,30.3,30.39,30.29,30.39,145100.0,17.1439,17.1948,17.1383,17.1948,145100.0
2005-12-02 11:40:00,30.39,30.41,30.38,30.4,13200.0,17.1948,17.2062,17.1892,17.2005,13200.0
2005-12-02 11:50:00,30.4,30.4,30.36,30.37,23300.0,17.2005,17.2005,17.1779,17.1835,23300.0
2005-12-02 12:00:00,30.37,30.39,30.36,30.37,21800.0,17.1835,17.1948,17.1779,17.1835,21800.0
2005-12-02 12:10:00,30.37,30.39,30.34,30.37,17400.0,17.1835,17.1948,17.1666,17.1835,17400.0
2005-12-02 12:20:00,30.37,30.37,30.34,30.34,16500.0,17.1835,17.1835,17.1666,17.1666,16500.0
2005-12-02 12:30:00,30.33,30.37,30.33,30.37,24700.0,17.1609,17.1835,17.1609,17.1835,24700.0
2005-12-02 12:40:00,30.37,30.39,30.36,30.39,14300.0,17.1835,17.1948,17.1779,17.1948,14300.0
2005-12-02 12:50:00,30.38,30.39,30.38,30.39,14000.0,17.1892,17.1948,17.1892,17.1948,14000.0
2005-12-02 13:00:00,30.39,30.4,30.38,30.4,23300.0,17.1948,17.2005,17.1892,17.2005,23300.0
2005-12-02 13:10:00,30.4,30.41,30.39,30.41,68300.0,17.2005,17.2062,17.1948,17.2062,68300.0
2005-12-02 13:20:00,30.41,30.44,30.41,30.44,15400.0,17.2062,17.2231,17.2062,17.2231,15400.0
2005-12-02 13:30:00,30.44,30.44,30.42,30.43,17900.0,17.2231,17.2231,17.2118,17.2175,17900.0
2005-12-02 13:40:00,30.43,30.43,30.37,30.41,37500.0,17.2175,17.2175,17.1835,17.2062,37500.0
2005-12-02 13:50:00,30.4,30.44,30.4,30.44,15200.0,17.2005,17.2231,17.2005,17.2231,15200.0
2005-12-02 14:00:00,30.45,30.46,30.44,30.45,28300.0,17.2288,17.2345,17.2231,17.2288,28300.0
2005-12-02 14:10:00,30.45,30.45,30.44,30.44,16200.0,17.2288,17.2288,17.2231,17.2231,16200.0
2005-12-02 14:20:00,30.45,30.49,30.45,30.48,30300.0,17.2288,17.2514,17.2288,17.2458,30300.0
2005-12-02 14:30:00,30.48,30.49,30.46,30.47,25200.0,17.2458,17.2514,17.2345,17.2401,25200.0
2005-12-02 14:40:00,30.48,30.48,30.45,30.47,19000.0,17.2458,17.2458,17.2288,17.2401,19000.0
2005-12-02 14:50:00,30.46,30.47,30.42,30.44,36600.0,17.2345,17.2401,17.2118,17.2231,36600.0
2005-12-02 15:00:00,30.44,30.45,30.39,30.42,32600.0,17.2231,17.2288,17.1948,17.2118,32600.0
2005-12-02 15:10:00,30.42,30.48,30.42,30.46,20000.0,17.2118,17.2458,17.2118,17.2345,20000.0
2005-12-02 15:20:00,30.47,30.48,30.46,30.48,17700.0,17.2401,17.2458,17.2345,17.2458,17700.0
2005-12-02 15:30:00,30.47,30.5,30.46,30.49,30900.0,17.2401,17.2571,17.2345,17.2514,30900.0
2005-12-02 15:40:00,30.5,30.52,30.49,30.52,65100.0,17.2571,17.2684,17.2514,17.2684,65100.0
2005-12-02 15:50:00,30.52,30.55,30.49,30.49,35400.0,17.2684,17.2854,17.2514,17.2514,35400.0
2005-12-05 09:30:00,30.23,30.23,30.13,30.13,81700.0,17.1043,17.1043,17.0477,17.0477,81700.0
2005-12-05 09:40:00,30.13,30.15,30.04,30.04,59700.0,17.0477,17.0591,16.9968,16.9968,59700.0
2005-12-05 09:50:00,30.04,30.04,30.01,30.02,31500.0,16.9968,16.9968,16.9798,16.9855,31500.0
2005-12-05 10:00:00,30.01,30.04,29.95,29.95,63200.0,16.9798,16.9968,16.9459,16.9459,63200.0
2005-12-05 10:10:00,29.95,29.96,29.94,29.95,34600.0,16.9459,16.9516,16.9402,16.9459,34600.0
2005-12-05 10:20:00,29.96,30.0,29.93,29.94,50500.0,16.9516,16.9742,16.9346,16.9402,50500.0
2005-12-05 10:30:00,29.93,29.94,29.91,29.92,74600.0,16.9346,16.9402,16.9233,16.9289,74600.0
2005-12-05 10:40:00,29.91,29.95,29.91,29.94,31100.0,16.9233,16.9459,16.9233,16.9402,31100.0
2005-12-05 10:50:00,29.95,29.96,29.91,29.94,38800.0,16.9459,16.9516,16.9233,16.9402,38800.0
2005-12-05 11:00:00,29.94,29.95,29.91,29.92,26700.0,16.9402,16.9459,16.9233,16.9289,26700.0
2005-12-05 11:10:00,29.92,29.95,29.91,29.94,51700.0,16.9289,16.9459,16.9233,16.9402,51700.0
2005-12-05 11:20:00,29.94,29.98,29.92,29.93,43200.0,16.9402,16.9629,16.9289,16.9346,43200.0
2005-12-05 11:30:00,29.93,29.94,29.9,29.9,33700.0,16.9346,16.9402,16.9176,16.9176,33700.0
2005-12-05 11:40:00,29.9,29.95,29.9,29.95,31700.0,16.9176,16.9459,16.9176,16.9459,31700.0
2005-12-05 11:50:00,29.95,29.95,29.93,29.95,10400.0,16.9459,16.9459,16.9346,16.9459,10400.0
2005-12-05 12:00:00,29.94,29.95,29.91,29.92,11100.0,16.9402,16.9459,16.9233,16.9289,11100.0
2005-12-05 12:10:00,29.91,29.91,29.88,29.89,14400.0,16.9233,16.9233,16.9063,16.9119,14400.0
2005-12-05 12:20:00,29.89,29.89,29.79,29.81,72700.0,16.9119,16.9119,16.8554,16.8667,72700.0
2005-12-05 12:30:00,29.81,29.88,29.8,29.85,37800.0,16.8667,16.9063,16.861,16.8893,37800.0
2005-12-05 12:40:00,29.86,29.94,29.85,29.93,38000.0,16.895,16.9402,16.8893,16.9346,38000.0
2005-12-05 12:50:00,29.93,29.98,29.92,29.98,48500.0,16.9346,16.9629,16.9289,16.9629,48500.0
2005-12-05 13:00:00,29.98,30.03,29.98,30.02,45500.0,16.9629,16.9912,16.9629,16.9855,45500.0
2005-12-05 13:10:00,30.02,30.03,29.98,29.98,22500.0,16.9855,16.9912,16.9629,16.9629,22500.0
2005-12-05 13:20:00,30.0,30.0,29.98,30.0,23400.0,16.9742,16.9742,16.9629,16.9742,23400.0
2005-12-05 13:30:00,30.01,30.01,29.95,29.96,12000.0,16.9798,16.9798,16.9459,16.9516,12000.0
2005-12-05 13:40:00,29.95,29.96,29.95,29.96,9400.0,16.9459,16.9516,16.9459,16.9516,9400.0
2005-12-05 13:50:00,29.96,29.96,29.94,29.94,21300.0,16.9516,16.9516,16.9402,16.9402,21300.0
2005-12-05 14:00:00,29.94,29.94,29.9,29.91,15800.0,16.9402,16.9402,16.9176,16.9233,15800.0
2005-12-05 14:10:00,29.91,29.91,29.86,29.87,17100.0,16.9233,16.9233,16.895,16.9006,17100.0
2005-12-05 14:20:00,29.87,29.88,29.83,29.87,44800.0,16.9006,16.9063,16.878,16.9006,44800.0
2005-12-05 14:30:00,29.88,29.94,29.86,29.93,24200.0,16.9063,16.9402,16.895,16.9346,24200.0
2005-12-05 14:40:00,29.92,29.97,29.92,29.97,21100.0,16.9289,16.9572,16.9289,16.9572,21100.0
2005-12-05 14:50:00,29.97,30.0,29.96,29.97,37200.0,16.9572,16.9742,16.9516,16.9572,37200.0
2005-12-05 15:00:00,29.97,29.98,29.93,29.94,14500.0,16.9572,16.9629,16.9346,16.9402,14500.0
2005-12-05 15:10:00,29.94,29.97,29.92,29.93,36000.0,16.9402,16.9572,16.9289,16.9346,36000.0
2005-12-05 15:20:00,29.93,29.95,29.89,29.9,39500.0,16.9346,16.9459,16.9119,16.9176,39500.0
2005-12-05 15:30:00,29.89,29.95,29.89,29.93,40200.0,16.9119,16.9459,16.9119,16.9346,40200.0
2005-12-05 15:40:00,29.93,29.95,29.92,29.93,44400.0,16.9346,16.9459,16.9289,16.9346,44400.0
2005-12-05 15:50:00,29.93,29.96,29.92,29.94,67400.0,16.9346,16.9516,16.9289,16.9402,67400.0
2005-12-06 09:30:00,30.18,30.18,30.01,30.11,59800.0,17.076,17.076,16.9798,17.0364,59800.0
2005-12-06 09:40:00,30.09,30.15,30.05,30.09,23600.0,17.0251,17.0591,17.0025,17.0251,23600.0
2005-12-06 09:50:00,30.08,30.11,30.01,30.02,16700.0,17.0194,17.0364,16.9798,16.9855,16700.0
2005-12-06 10:00:00,30.01,30.02,29.92,29.97,35800.0,16.9798,16.9855,16.9289,16.9572,35800.0
2005-12-06 10:10:00,29.98,30.05,29.97,30.05,20900.0,16.9629,17.0025,16.9572,17.0025,20900.0
2005-12-06 10:20:00,30.05,30.16,30.05,30.16,30300.0,17.0025,17.0647,17.0025,17.0647,30300.0
2005-12-06 10:30:00,30.16,30.22,30.16,30.2,26500.0,17.0647,17.0987,17.0647,17.0873,26500.0
2005-12-06 10:40:00,30.2,30.22,30.16,30.17,14700.0,17.0873,17.0987,17.0647,17.0704,14700.0
2005-12-06 10:50:00,30.18,30.18,30.12,30.17,19800.0,17.076,17.076,17.0421,17.0704,19800.0
2005-12-06 11:00:00,30.17,30.25,30.16,30.21,25200.0,17.0704,17.1156,17.0647,17.093,25200.0
2005-12-06 11:10:00,30.2,30.21,30.14,30.16,22500.0,17.0873,17.093,17.0534,17.0647,22500.0
2005-12-06 11:20:00,30.16,30.17,30.14,30.15,14300.0,17.0647,17.0704,17.0534,17.0591,14300.0
2005-12-06 11:30:00,30.15,30.21,30.14,30.2,26300.0,17.0591,17.093,17.0534,17.0873,26300.0
2005-12-06 11:40:00,30.2,30.2,30.14,30.2,18200.0,17.0873,17.0873,17.0534,17.0873,18200.0
2005-12-06 11:50:00,30.19,30.24,30.19,30.23,28200.0,17.0817,17.11,17.0817,17.1043,28200.0
2005-12-06 12:00:00,30.23,30.3,30.23,30.29,37400.0,17.1043,17.1439,17.1043,17.1383,37400.0
2005-12-06 12:10:00,30.3,30.31,30.28,30.29,29400.0,17.1439,17.1496,17.1326,17.1383,29400.0
2005-12-06 12:20:00,30.29,30.39,30.29,30.39,27200.0,17.1383,17.1948,17.1383,17.1948,27200.0
2005-12-06 12:30:00,30.38,30.4,30.37,30.39,27300.0,17.1892,17.2005,17.1835,17.1948,27300.0
2005-12-06 12:40:00,30.38,30.39,30.37,30.38,23900.0,17.1892,17.1948,17.1835,17.1892,23900.0
2005-12-06 12:50:00,30.38,30.38,30.36,30.37,16700.0,17.1892,17.1892,17.1779,17.1835,16700.0
2005-12-06 13:00:00,30.36,30.36,30.31,30.31,24700.0,17.1779,17.1779,17.1496,17.1496,24700.0
2005-12-06 13:10:00,30.31,30.31,30.28,30.29,9000.0,17.1496,17.1496,17.1326,17.1383,9000.0
2005-12-06 13:20:00,30.28,30.32,30.28,30.31,16900.0,17.1326,17.1552,17.1326,17.1496,16900.0
2005-12-06 13:30:00,30.31,30.35,30.31,30.34,16400.0,17.1496,17.1722,17.1496,17.1666,16400.0
2005-12-06 13:40:00,30.34,30.34,30.29,30.29,11800.0,17.1666,17.1666,17.1383,17.1383,11800.0
2005-12-06 13:50:00,30.28,30.38,30.28,30.38,26100.0,17.1326,17.1892,17.1326,17.1892,26100.0
2005-12-06 14:00:00,30.38,30.46,30.37,30.45,61500.0,17.1892,17.2345,17.1835,17.2288,61500.0
2005-12-06 14:10:00,30.47,30.47,30.4,30.44,83300.0,17.2401,17.2401,17.2005,17.2231,83300.0
2005-12-06 14:20:00,30.43,30.47,30.42,30.46,30600.0,17.2175,17.2401,17.2118,17.2345,30600.0
2005-12-06 14:30:00,30.46,30.48,30.46,30.47,26500.0,17.2345,17.2458,17.2345,17.2401,26500.0
2005-12-06 14:40:00,30.46,30.47,30.43,30.43,43500.0,17.2345,17.2401,17.2175,17.2175,43500.0
2005-12-06 14:50:00,30.44,30.47,30.41,30.42,40400.0,17.2231,17.2401,17.2062,17.2118,40400.0
2005-12-06 15:00:00,30.43,30.43,30.38,30.39,55400.0,17.2175,17.2175,17.1892,17.1948,55400.0
2005-12-06 15:10:00,30.39,30.4,30.32,30.33,56500.0,17.1948,17.2005,17.1552,17.1609,56500.0
2005-12-06 15:20:00,30.33,30.34,30.31,30.32,25200.0,17.1609,17.1666,17.1496,17.1552,25200.0
2005-12-06 15:30:00,30.32,30.34,30.24,30.26,50100.0,17.1552,17.1666,17.11,17.1213,50100.0
2005-12-06 15:40:00,30.27,30.27,30.19,30.23,41700.0,17.127,17.127,17.0817,17.1043,41700.0
2005-12-06 15:50:00,30.23,30.34,30.23,30.33,192900.0,17.1043,17.1666,17.1043,17.1609,192900.0
2005-12-07 09:30:00,30.35,30.42,30.27,30.34,88100.0,17.1722,17.2118,17.127,17.1666,88100.0
2005-12-07 09:40:00,30.3,30.31,30.22,30.23,38800.0,17.1439,17.1496,17.0987,17.1043,38800.0
2005-12-07 09:50:00,30.22,30.35,30.22,30.24,32500.0,17.0987,17.1722,17.0987,17.11,32500.0
2005-12-07 10:00:00,30.23,30.24,30.15,30.21,21300.0,17.1043,17.11,17.0591,17.093,21300.0
2005-12-07 10:10:00,30.21,30.22,30.18,30.21,15400.0,17.093,17.0987,17.076,17.093,15400.0
2005-12-07 10:20:00,30.21,30.23,30.19,30.21,16100.0,17.093,17.1043,17.0817,17.093,16100.0
2005-12-07 10:30:00,30.21,30.28,30.2,30.24,45000.0,17.093,17.1326,17.0873,17.11,45000.0
2005-12-07 10:40:00,30.25,30.28,30.2,30.22,18600.0,17.1156,17.1326,17.0873,17.0987,18600.0
2005-12-07 10:50:00,30.23,30.23,30.14,30.14,32400.0,17.1043,17.1043,17.0534,17.0534,32400.0
2005-12-07 11:00:00,30.14,30.16,30.12,30.15,23100.0,17.0534,17.0647,17.0421,17.0591,23100.0
2005-12-07 11:10:00,30.15,30.16,30.07,30.1,20300.0,17.0591,17.0647,17.0138,17.0308,20300.0
2005-12-07 11:20:00,30.1,30.15,30.1,30.13,7800.0,17.0308,17.0591,17.0308,17.0477,7800.0
2005-12-07 11:30:00,30.13,30.27,30.12,30.14,21700.0,17.0477,17.127,17.0421,17.0534,21700.0
2005-12-07 11:40:00,30.14,30.18,30.13,30.16,19900.0,17.0534,17.076,17.0477,17.0647,19900.0
2005-12-07 11:50:00,30.16,30.18,30.16,30.18,15600.0,17.0647,17.076,17.0647,17.076,15600.0
2005-12-07 12:00:00,30.16,30.25,30.16,30.24,49900.0,17.0647,17.1156,17.0647,17.11,49900.0
2005-12-07 12:10:00,30.24,30.25,30.18,30.19,24100.0,17.11,17.1156,17.076,17.0817,24100.0
2005-12-07 12:20:00,30.2,30.26,30.19,30.26,21700.0,17.0873,17.1213,17.0817,17.1213,21700.0
2005-12-07 12:30:00,30.26,30.26,30.24,30.26,10700.0,17.1213,17.1213,17.11,17.1213,10700.0
2005-12-07 12:40:00,30.26,30.3,30.25,30.3,28900.0,17.1213,17.1439,17.1156,17.1439,28900.0
2005-12-07 12:50:00,30.3,30.31,30.26,30.28,14000.0,17.1439,17.1496,17.1213,17.1326,14000.0
2005-12-07 13:00:00,30.28,30.28,30.23,30.23,44800.0,17.1326,17.1326,17.1043,17.1043,44800.0
2005-12-07 13:10:00,30.22,30.23,30.2,30.22,17500.0,17.0987,17.1043,17.0873,17.0987,17500.0
2005-12-07 13:20:00,30.21,30.22,30.16,30.16,18800.0,17.093,17.0987,17.0647,17.0647,18800.0
2005-12-07 13:30:00,30.15,30.17,30.15,30.16,42400.0,17.0591,17.0704,17.0591,17.0647,42400.0
2005-12-07 13:40:00,30.17,30.18,30.14,30.18,33700.0,17.0704,17.076,17.0534,17.076,33700.0
2005-12-07 13:50:00,30.16,30.18,30.14,30.17,31600.0,17.0647,17.076,17.0534,17.0704,31600.0
2005-12-07 14:00:00,30.16,30.19,30.12,30.18,21200.0,17.0647,17.0817,17.0421,17.076,21200.0
2005-12-07 14:10:00,30.18,30.21,30.17,30.2,21900.0,17.076,17.093,17.0704,17.0873,21900.0
2005-12-07 14:20:00,30.19,30.21,30.17,30.18,13200.0,17.0817,17.093,17.0704,17.076,13200.0
2005-12-07 14:30:00,30.18,30.19,30.14,30.17,18800.0,17.076,17.0817,17.0534,17.0704,18800.0
2005-12-07 14:40:00,30.16,30.2,30.15,30.2,20200.0,17.0647,17.0873,17.0591,17.0873,20200.0
2005-12-07 14:50:00,30.19,30.22,30.17,30.17,18300.0,17.0817,17.0987,17.0704,17.0704,18300.0
2005-12-07 15:00:00,30.17,30.17,30.12,30.15,22200.0,17.0704,17.0704,17.0421,17.0591,22200.0
2005-12-07 15:10:00,30.16,30.18,30.14,30.15,21500.0,17.0647,17.076,17.0534,17.0591,21500.0
2005-12-07 15:20:00,30.16,30.17,30.12,30.12,27800.0,17.0647,17.0704,17.0421,17.0421,27800.0
2005-12-07 15:30:00,30.13,30.15,30.11,30.12,30100.0,17.0477,17.0591,17.0364,17.0421,30100.0
2005-12-07 15:40:00,30.12,30.14,30.07,30.08,44300.0,17.0421,17.0534,17.0138,17.0194,44300.0
2005-12-07 15:50:00,30.09,30.16,30.09,30.13,72400.0,17.0251,17.0647,17.0251,17.0477,72400.0
2005-12-08 09:30:00,30.19,30.25,30.13,30.14,38800.0,17.0817,17.1156,17.0477,17.0534,38800.0
2005-12-08 09:40:00,30.13,30.18,30.09,30.14,20600.0,17.0477,17.076,17.0251,17.0534,20600.0
2005-12-08 09:50:00,30.14,30.17,30.04,30.05,29300.0,17.0534,17.0704,16.9968,17.0025,29300.0
2005-12-08 10:00:00,30.03,30.14,30.03,30.07,26800.0,16.9912,17.0534,16.9912,17.0138,26800.0
2005-12-08 10:10:00,30.07,30.07,30.02,30.05,20200.0,17.0138,17.0138,16.9855,17.0025,20200.0
2005-12-08 10:20:00,30.05,30.06,29.99,29.99,28000.0,17.0025,17.0081,16.9685,16.9685,28000.0
2005-12-08 10:30:00,29.98,29.99,29.92,29.92,15600.0,16.9629,16.9685,16.9289,16.9289,15600.0
2005-12-08 10:40:00,29.91,29.95,29.91,29.94,27300.0,16.9233,16.9459,16.9233,16.9402,27300.0
2005-12-08 10:50:00,29.94,30.03,29.89,30.01,32600.0,16.9402,16.9912,16.9119,16.9798,32600.0
2005-12-08 11:00:00,30.01,30.07,29.99,30.07,22600.0,16.9798,17.0138,16.9685,17.0138,22600.0
2005-12-08 11:10:00,30.09,30.1,30.04,30.09,14800.0,17.0251,17.0308,16.9968,17.0251,14800.0
2005-12-08 11:20:00,30.1,30.1,30.05,30.06,10100.0,17.0308,17.0308,17.0025,17.0081,10100.0
2005-12-08 11:30:00,30.06,30.11,30.06,30.08,19200.0,17.0081,17.0364,17.0081,17.0194,19200.0
2005-12-08 11:40:00,30.1,30.1,30.02,30.02,10100.0,17.0308,17.0308,16.9855,16.9855,10100.0
2005-12-08 11:50:00,30.03,30.06,30.01,30.06,7400.0,16.9912,17.0081,16.9798,17.0081,7400.0
2005-12-08 12:00:00,30.06,30.08,30.02,30.04,10500.0,17.0081,17.0194,16.9855,16.9968,10500.0
2005-12-08 12:10:00,30.05,30.05,30.02,30.02,11000.0,17.0025,17.0025,16.9855,16.9855,11000.0
2005-12-08 12:20:00,30.03,30.03,29.97,29.97,14000.0,16.9912,16.9912,16.9572,16.9572,14000.0
2005-12-08 12:30:00,29.98,30.0,29.97,29.99,13800.0,16.9629,16.9742,16.9572,16.9685,13800.0
2005-12-08 12:40:00,29.99,30.0,29.96,29.98,18100.0,16.9685,16.9742,16.9516,16.9629,18100.0
2005-12-08 12:50:00,29.98,30.0,29.98,29.99,7300.0,16.9629,16.9742,16.9629,16.9685,7300.0
2005-12-08 13:00:00,29.99,29.99,29.89,29.89,48600.0,16.9685,16.9685,16.9119,16.9119,48600.0
2005-12-08 13:10:00,29.87,29.92,29.86,29.91,14000.0,16.9006,16.9289,16.895,16.9233,14000.0
2005-12-08 13:20:00,29.91,29.93,29.83,29.84,26900.0,16.9233,16.9346,16.878,16.8837,26900.0
2005-12-08 13:30:00,29.84,29.89,29.84,29.87,19100.0,16.8837,16.9119,16.8837,16.9006,19100.0
2005-12-08 13:40:00,29.86,29.89,29.86,29.86,17900.0,16.895,16.9119,16.895,16.895,17900.0
2005-12-08 13:50:00,29.86,29.88,29.86,29.88,12600.0,16.895,16.9063,16.895,16.9063,12600.0
2005-12-08 14:00:00,29.87,29.88,29.85,29.88,19600.0,16.9006,16.9063,16.8893,16.9063,19600.0
2005-12-08 14:10:00,29.88,29.88,29.85,29.87,35000.0,16.9063,16.9063,16.8893,16.9006,35000.0
2005-12-08 14:20:00,29.86,29.87,29.76,29.77,53100.0,16.895,16.9006,16.8384,16.844,53100.0
2005-12-08 14:30:00,29.77,29.77,29.67,29.75,41000.0,16.844,16.844,16.7875,16.8327,41000.0
2005-12-08 14:40:00,29.75,29.78,29.73,29.76,72400.0,16.8327,16.8497,16.8214,16.8384,72400.0
2005-12-08 14:50:00,29.76,29.8,29.72,29.73,48000.0,16.8384,16.861,16.8158,16.8214,48000.0
2005-12-08 15:00:00,29.73,29.77,29.7,29.7,28300.0,16.8214,16.844,16.8044,16.8044,28300.0
2005-12-08 15:10:00,29.7,29.73,29.68,29.71,29500.0,16.8044,16.8214,16.7931,16.8101,29500.0
2005-12-08 15:20:00,29.7,29.78,29.67,29.75,53700.0,16.8044,16.8497,16.7875,16.8327,53700.0
2005-12-08 15:30:00,29.75,29.82,29.75,29.76,44800.0,16.8327,16.8723,16.8327,16.8384,44800.0
2005-12-08 15:40:00,29.77,29.86,29.77,29.82,47200.0,16.844,16.895,16.844,16.8723,47200.0
2005-12-08 15:50:00,29.82,29.83,29.78,29.81,44700.0,16.8723,16.878,16.8497,16.8667,44700.0
2005-12-09 09:30:00,29.92,30.03,29.83,29.88,39500.0,16.9289,16.9912,16.878,16.9063,39500.0
2005-12-09 09:40:00,29.89,30.01,29.74,29.97,57900.0,16.9119,16.9798,16.8271,16.9572,57900.0
2005-12-09 09:50:00,29.96,29.96,29.78,29.89,171400.0,16.9516,16.9516,16.8497,16.9119,171400.0
2005-12-09 10:00:00,29.89,29.95,29.88,29.95,33400.0,16.9119,16.9459,16.9063,16.9459,33400.0
2005-12-09 10:10:00,29.95,29.99,29.95,29.96,14900.0,16.9459,16.9685,16.9459,16.9516,14900.0
2005-12-09 10:20:00,29.96,29.99,29.94,29.94,23700.0,16.9516,16.9685,16.9402,16.9402,23700.0
2005-12-09 10:30:00,29.95,29.96,29.9,29.92,14600.0,16.9459,16.9516,16.9176,16.9289,14600.0
2005-12-09 10:40:00,29.92,29.92,29.86,29.91,20300.0,16.9289,16.9289,16.895,16.9233,20300.0
2005-12-09 10:50:00,29.91,29.93,29.89,29.92,77900.0,16.9233,16.9346,16.9119,16.9289,77900.0
2005-12-09 11:00:00,29.92,29.98,29.92,29.98,15000.0,16.9289,16.9629,16.9289,16.9629,15000.0
2005-12-09 11:10:00,29.95,30.0,29.94,29.97,15700.0,16.9459,16.9742,16.9402,16.9572,15700.0
2005-12-09 11:20:00,29.96,29.96,29.91,29.91,18700.0,16.9516,16.9516,16.9233,16.9233,18700.0
2005-12-09 11:30:00,29.91,29.94,29.91,29.94,13200.0,16.9233,16.9402,16.9233,16.9402,13200.0
2005-12-09 11:40:00,29.94,29.95,29.89,29.9,13500.0,16.9402,16.9459,16.9119,16.9176,13500.0
2005-12-09 11:50:00,29.9,29.91,29.84,29.86,19000.0,16.9176,16.9233,16.8837,16.895,19000.0
2005-12-09 12:00:00,29.86,29.94,29.85,29.93,79700.0,16.895,16.9402,16.8893,16.9346,79700.0
2005-12-09 12:10:00,29.93,29.98,29.93,29.98,24600.0,16.9346,16.9629,16.9346,16.9629,24600.0
2005-12-09 12:20:00,29.99,29.99,29.95,29.95,23900.0,16.9685,16.9685,16.9459,16.9459,23900.0
2005-12-09 12:30:00,29.94,29.97,29.93,29.93,17000.0,16.9402,16.9572,16.9346,16.9346,17000.0
2005-12-09 12:40:00,29.92,29.94,29.92,29.93,12900.0,16.9289,16.9402,16.9289,16.9346,12900.0
2005-12-09 12:50:00,29.93,29.95,29.9,29.9,39700.0,16.9346,16.9459,16.9176,16.9176,39700.0
2005-12-09 13:00:00,29.91,29.95,29.89,29.91,14300.0,16.9233,16.9459,16.9119,16.9233,14300.0
2005-12-09 13:10:00,29.91,29.95,29.91,29.95,15300.0,16.9233,16.9459,16.9233,16.9459,15300.0
2005-12-09 13:20:00,29.94,29.95,29.89,29.9,14400.0,16.9402,16.9459,16.9119,16.9176,14400.0
2005-12-09 13:30:00,29.9,29.97,29.89,29.95,45100.0,16.9176,16.9572,16.9119,16.9459,45100.0
2005-12-09 13:40:00,29.95,29.95,29.94,29.94,31200.0,16.9459,16.9459,16.9402,16.9402,31200.0
2005-12-09 13:50:00,29.94,29.96,29.93,29.94,38600.0,16.9402,16.9516,16.9346,16.9402,38600.0
2005-12-09 14:00:00,29.93,30.0,29.93,30.0,28400.0,16.9346,16.9742,16.9346,16.9742,28400.0
2005-12-09 14:10:00,29.99,30.01,29.98,30.01,46800.0,16.9685,16.9798,16.9629,16.9798,46800.0
2005-12-09 14:20:00,30.01,30.1,30.01,30.09,29400.0,16.9798,17.0308,16.9798,17.0251,29400.0
2005-12-09 14:30:00,30.09,30.1,30.06,30.06,22300.0,17.0251,17.0308,17.0081,17.0081,22300.0
2005-12-09 14:40:00,30.07,30.09,30.04,30.08,22200.0,17.0138,17.0251,16.9968,17.0194,22200.0
2005-12-09 14:50:00,30.07,30.11,30.07,30.07,52100.0,17.0138,17.0364,17.0138,17.0138,52100.0
2005-12-09 15:00:00,30.07,30.08,30.03,30.03,29600.0,17.0138,17.0194,16.9912,16.9912,29600.0
2005-12-09 15:10:00,30.02,30.08,29.98,30.08,61300.0,16.9855,17.0194,16.9629,17.0194,61300.0
2005-12-09 15:20:00,30.08,30.09,30.03,30.06,42300.0,17.0194,17.0251,16.9912,17.0081,42300.0
2005-12-09 15:30:00,30.07,30.1,30.06,30.06,53400.0,17.0138,17.0308,17.0081,17.0081,53400.0
2005-12-09 15:40:00,30.06,30.08,30.03,30.03,36000.0,17.0081,17.0194,16.9912,16.9912,36000.0
2005-12-09 15:50:00,30.02,30.02,29.94,30.0,79200.0,16.9855,16.9855,16.9402,16.9742,79200.0
2005-12-12 09:30:00,29.99,30.05,29.89,29.99,21300.0,16.9685,17.0025,16.9119,16.9685,21300.0
2005-12-12 09:40:00,30.0,30.09,29.96,30.05,12600.0,16.9742,17.0251,16.9516,17.0025,12600.0
2005-12-12 09:50:00,30.04,30.13,30.04,30.12,14500.0,16.9968,17.0477,16.9968,17.0421,14500.0
2005-12-12 10:00:00,30.1,30.13,30.06,30.07,11900.0,17.0308,17.0477,17.0081,17.0138,11900.0
2005-12-12 10:10:00,30.09,30.09,30.01,30.04,10900.0,17.0251,17.0251,16.9798,16.9968,10900.0
2005-12-12 10:20:00,30.05,30.1,30.03,30.05,8000.0,17.0025,17.0308,16.9912,17.0025,8000.0
2005-12-12 10:30:00,30.06,30.06,29.93,29.94,12500.0,17.0081,17.0081,16.9346,16.9402,12500.0
2005-12-12 10:40:00,29.94,29.94,29.88,29.89,13500.0,16.9402,16.9402,16.9063,16.9119,13500.0
2005-12-12 10:50:00,29.89,29.92,29.87,29.91,29900.0,16.9119,16.9289,16.9006,16.9233,29900.0
2005-12-12 11:00:00,29.91,29.93,29.9,29.92,20500.0,16.9233,16.9346,16.9176,16.9289,20500.0
2005-12-12 11:10:00,29.92,29.96,29.9,29.91,15600.0,16.9289,16.9516,16.9176,16.9233,15600.0
2005-12-12 11:20:00,29.91,29.92,29.9,29.91,17300.0,16.9233,16.9289,16.9176,16.9233,17300.0
2005-12-12 11:30:00,29.91,29.92,29.9,29.91,9300.0,16.9233,16.9289,16.9176,16.9233,9300.0
2005-12-12 11:40:00,29.9,29.91,29.86,29.86,10700.0,16.9176,16.9233,16.895,16.895,10700.0
2005-12-12 11:50:00,29.86,29.88,29.85,29.87,9600.0,16.895,16.9063,16.8893,16.9006,9600.0
2005-12-12 12:00:00,29.87,29.89,29.86,29.87,9100.0,16.9006,16.9119,16.895,16.9006,9100.0
2005-12-12 12:10:00,29.86,29.89,29.86,29.88,12900.0,16.895,16.9119,16.895,16.9063,12900.0
2005-12-12 12:20:00,29.88,29.89,29.85,29.85,38200.0,16.9063,16.9119,16.8893,16.8893,38200.0
2005-12-12 12:30:00,29.85,29.86,29.8,29.8,23900.0,16.8893,16.895,16.861,16.861,23900.0
2005-12-12 12:40:00,29.8,29.81,29.75,29.75,20800.0,16.861,16.8667,16.8327,16.8327,20800.0
2005-12-12 12:50:00,29.76,29.79,29.74,29.79,12700.0,16.8384,16.8554,16.8271,16.8554,12700.0
2005-12-12 13:00:00,29.79,29.8,29.72,29.76,38400.0,16.8554,16.861,16.8158,16.8384,38400.0
2005-12-12 13:10:00,29.76,29.82,29.75,29.82,35700.0,16.8384,16.8723,16.8327,16.8723,35700.0
2005-12-12 13:20:00,29.81,29.82,29.77,29.82,24200.0,16.8667,16.8723,16.844,16.8723,24200.0
2005-12-12 13:30:00,29.83,29.85,29.76,29.77,29700.0,16.878,16.8893,16.8384,16.844,29700.0
2005-12-12 13:40:00,29.78,29.83,29.78,29.79,34000.0,16.8497,16.878,16.8497,16.8554,34000.0
2005-12-12 13:50:00,29.78,29.78,29.69,29.7,35200.0,16.8497,16.8497,16.7988,16.8044,35200.0
2005-12-12 14:00:00,29.7,29.78,29.7,29.73,49800.0,16.8044,16.8497,16.8044,16.8214,49800.0
2005-12-12 14:10:00,29.73,29.8,29.71,29.8,82700.0,16.8214,16.861,16.8101,16.861,82700.0
2005-12-12 14:20:00,29.8,29.81,29.78,29.81,41500.0,16.861,16.8667,16.8497,16.8667,41500.0
2005-12-12 14:30:00,29.81,29.82,29.78,29.8,87000.0,16.8667,16.8723,16.8497,16.861,87000.0
2005-12-12 14:40:00,29.81,29.81,29.8,29.81,27900.0,16.8667,16.8667,16.861,16.8667,27900.0
2005-12-12 14:50:00,29.81,29.82,29.79,29.82,45000.0,16.8667,16.8723,16.8554,16.8723,45000.0
2005-12-12 15:00:00,29.82,29.84,29.82,29.82,31400.0,16.8723,16.8837,16.8723,16.8723,31400.0
2005-12-12 15:10:00,29.81,29.85,29.8,29.85,48400.0,16.8667,16.8893,16.861,16.8893,48400.0
2005-12-12 15:20:00,29.85,29.9,29.83,29.83,69600.0,16.8893,16.9176,16.878,16.878,69600.0
2005-12-12 15:30:00,29.82,29.86,29.82,29.84,46700.0,16.8723,16.895,16.8723,16.8837,46700.0
2005-12-12 15:40:00,29.84,29.88,29.83,29.84,72500.0,16.8837,16.9063,16.878,16.8837,72500.0
2005-12-12 15:50:00,29.84,29.91,29.83,29.88,132000.0,16.8837,16.9233,16.878,16.9063,132000.0
2005-12-13 09:30:00,29.84,29.88,29.81,29.85,57200.0,16.8837,16.9063,16.8667,16.8893,57200.0
2005-12-13 09:40:00,29.85,29.94,29.83,29.94,86500.0,16.8893,16.9402,16.878,16.9402,86500.0
2005-12-13 09:50:00,29.94,29.94,29.85,29.89,57500.0,16.9402,16.9402,16.8893,16.9119,57500.0
2005-12-13 10:00:00,29.89,29.92,29.86,29.87,51100.0,16.9119,16.9289,16.895,16.9006,51100.0
2005-12-13 10:10:00,29.87,29.93,29.87,29.91,37000.0,16.9006,16.9346,16.9006,16.9233,37000.0
2005-12-13 10:20:00,29.9,29.94,29.9,29.94,26900.0,16.9176,16.9402,16.9176,16.9402,26900.0
2005-12-13 10:30:00,29.94,29.96,29.9,29.91,54800.0,16.9402,16.9516,16.9176,16.9233,54800.0
2005-12-13 10:40:00,29.92,29.94,29.9,29.91,24400.0,16.9289,16.9402,16.9176,16.9233,24400.0
2005-12-13 10:50:00,29.91,29.92,29.89,29.92,42900.0,16.9233,16.9289,16.9119,16.9289,42900.0
2005-12-13 11:00:00,29.92,29.95,29.89,29.92,47500.0,16.9289,16.9459,16.9119,16.9289,47500.0
2005-12-13 11:10:00,29.91,29.92,29.89,29.91,30300.0,16.9233,16.9289,16.9119,16.9233,30300.0
2005-12-13 11:20:00,29.91,29.95,29.91,29.92,30900.0,16.9233,16.9459,16.9233,16.9289,30900.0
2005-12-13 11:30:00,29.91,29.95,29.91,29.94,18600.0,16.9233,16.9459,16.9233,16.9402,18600.0
2005-12-13 11:40:00,29.95,29.98,29.93,29.96,37900.0,16.9459,16.9629,16.9346,16.9516,37900.0
2005-12-13 11:50:00,29.96,29.97,29.9,29.91,24500.0,16.9516,16.9572,16.9176,16.9233,24500.0
2005-12-13 12:00:00,29.91,29.98,29.9,29.95,69300.0,16.9233,16.9629,16.9176,16.9459,69300.0
2005-12-13 12:10:00,29.97,30.03,29.97,30.02,28500.0,16.9572,16.9912,16.9572,16.9855,28500.0
2005-12-13 12:20:00,30.01,30.02,29.97,29.98,50300.0,16.9798,16.9855,16.9572,16.9629,50300.0
2005-12-13 12:30:00,29.98,30.08,29.97,30.08,54500.0,16.9629,17.0194,16.9572,17.0194,54500.0
2005-12-13 12:40:00,30.06,30.17,30.04,30.16,69800.0,17.0081,17.0704,16.9968,17.0647,69800.0
2005-12-13 12:50:00,30.16,30.18,30.09,30.16,65600.0,17.0647,17.076,17.0251,17.0647,65600.0
2005-12-13 13:00:00,30.17,30.19,30.1,30.15,56900.0,17.0704,17.0817,17.0308,17.0591,56900.0
2005-12-13 13:10:00,30.15,30.16,30.13,30.14,18500.0,17.0591,17.0647,17.0477,17.0534,18500.0
2005-12-13 13:20:00,30.13,30.15,30.09,30.11,51900.0,17.0477,17.0591,17.0251,17.0364,51900.0
2005-12-13 13:30:00,30.1,30.15,30.1,30.12,37500.0,17.0308,17.0591,17.0308,17.0421,37500.0
2005-12-13 13:40:00,30.13,30.13,30.03,30.08,28300.0,17.0477,17.0477,16.9912,17.0194,28300.0
2005-12-13 13:50:00,30.08,30.09,29.99,30.03,27200.0,17.0194,17.0251,16.9685,16.9912,27200.0
2005-12-13 14:00:00,30.03,30.08,30.03,30.08,73600.0,16.9912,17.0194,16.9912,17.0194,73600.0
2005-12-13 14:10:00,30.07,30.16,30.07,30.16,55400.0,17.0138,17.0647,17.0138,17.0647,55400.0
2005-12-13 14:20:00,30.15,30.23,30.1,30.16,77800.0,17.0591,17.1043,17.0308,17.0647,77800.0
2005-12-13 14:30:00,30.19,30.2,30.1,30.17,44200.0,17.0817,17.0873,17.0308,17.0704,44200.0
2005-12-13 14:40:00,30.17,30.22,30.13,30.15,53100.0,17.0704,17.0987,17.0477,17.0591,53100.0
2005-12-13 14:50:00,30.14,30.22,30.14,30.18,52800.0,17.0534,17.0987,17.0534,17.076,52800.0
2005-12-13 15:00:00,30.17,30.19,30.12,30.17,40700.0,17.0704,17.0817,17.0421,17.0704,40700.0
2005-12-13 15:10:00,30.17,30.18,30.11,30.16,59000.0,17.0704,17.076,17.0364,17.0647,59000.0
2005-12-13 15:20:00,30.16,30.16,30.0,30.01,147000.0,17.0647,17.0647,16.9742,16.9798,147000.0
2005-12-13 15:30:00,30.01,30.09,29.97,30.07,67400.0,16.9798,17.0251,16.9572,17.0138,67400.0
2005-12-13 15:40:00,30.07,30.11,30.01,30.01,118200.0,17.0138,17.0364,16.9798,16.9798,118200.0
2005-12-13 15:50:00,30.01,30.03,29.99,30.0,115400.0,16.9798,16.9912,16.9685,16.9742,115400.0
2005-12-14 09:30:00,30.13,30.36,30.13,30.36,95100.0,17.0477,17.1779,17.0477,17.1779,95100.0
2005-12-14 09:40:00,30.4,30.47,30.35,30.45,69200.0,17.2005,17.2401,17.1722,17.2288,69200.0
2005-12-14 09:50:00,30.46,30.46,30.29,30.35,62900.0,17.2345,17.2345,17.1383,17.1722,62900.0
2005-12-14 10:00:00,30.35,30.4,30.0,30.38,63800.0,17.1722,17.2005,16.9742,17.1892,63800.0
2005-12-14 10:10:00,30.38,30.52,30.36,30.5,81100.0,17.1892,17.2684,17.1779,17.2571,81100.0
2005-12-14 10:20:00,30.5,30.59,30.5,30.58,39700.0,17.2571,17.308,17.2571,17.3024,39700.0
2005-12-14 10:30:00,30.58,30.63,30.53,30.61,43900.0,17.3024,17.3306,17.2741,17.3193,43900.0
2005-12-14 10:40:00,30.61,30.66,30.59,30.62,45200.0,17.3193,17.3476,17.308,17.325,45200.0
2005-12-14 10:50:00,30.62,30.63,30.52,30.54,88900.0,17.325,17.3306,17.2684,17.2797,88900.0
2005-12-14 11:00:00,30.53,30.53,30.46,30.52,45700.0,17.2741,17.2741,17.2345,17.2684,45700.0
2005-12-14 11:10:00,30.52,30.57,30.52,30.57,18400.0,17.2684,17.2967,17.2684,17.2967,18400.0
2005-12-14 11:20:00,30.56,30.57,30.55,30.57,20800.0,17.291,17.2967,17.2854,17.2967,20800.0
2005-12-14 11:30:00,30.57,30.61,30.57,30.61,29600.0,17.2967,17.3193,17.2967,17.3193,29600.0
2005-12-14 11:40:00,30.61,30.7,30.61,30.64,82600.0,17.3193,17.3702,17.3193,17.3363,82600.0
2005-12-14 11:50:00,30.64,30.65,30.62,30.65,28200.0,17.3363,17.342,17.325,17.342,28200.0
2005-12-14 12:00:00,30.64,30.67,30.63,30.63,24900.0,17.3363,17.3533,17.3306,17.3306,24900.0
2005-12-14 12:10:00,30.63,30.67,30.63,30.67,30700.0,17.3306,17.3533,17.3306,17.3533,30700.0
2005-12-14 12:20:00,30.67,30.67,30.6,30.61,15300.0,17.3533,17.3533,17.3137,17.3193,15300.0
2005-12-14 12:30:00,30.61,30.61,30.6,30.6,10000.0,17.3193,17.3193,17.3137,17.3137,10000.0
2005-12-14 12:40:00,30.6,30.62,30.6,30.61,19600.0,17.3137,17.325,17.3137,17.3193,19600.0
2005-12-14 12:50:00,30.61,30.65,30.61,30.64,14700.0,17.3193,17.342,17.3193,17.3363,14700.0
2005-12-14 13:00:00,30.64,30.71,30.63,30.7,52000.0,17.3363,17.3759,17.3306,17.3702,52000.0
2005-12-14 13:10:00,30.71,30.75,30.67,30.68,122000.0,17.3759,17.3985,17.3533,17.3589,122000.0
2005-12-14 13:20:00,30.67,30.73,30.64,30.71,44100.0,17.3533,17.3872,17.3363,17.3759,44100.0
2005-12-14 13:30:00,30.71,30.74,30.7,30.74,17700.0,17.3759,17.3929,17.3702,17.3929,17700.0
2005-12-14 13:40:00,30.74,30.89,30.73,30.88,96800.0,17.3929,17.4778,17.3872,17.4721,96800.0
2005-12-14 13:50:00,30.89,30.95,30.89,30.91,71500.0,17.4778,17.5117,17.4778,17.4891,71500.0
2005-12-14 14:00:00,30.91,30.92,30.81,30.83,97600.0,17.4891,17.4947,17.4325,17.4438,97600.0
2005-12-14 14:10:00,30.81,30.83,30.75,30.78,59800.0,17.4325,17.4438,17.3985,17.4155,59800.0
2005-12-14 14:20:00,30.77,30.78,30.73,30.75,57100.0,17.4099,17.4155,17.3872,17.3985,57100.0
2005-12-14 14:30:00,30.74,30.83,30.74,30.83,38600.0,17.3929,17.4438,17.3929,17.4438,38600.0
2005-12-14 14:40:00,30.82,30.83,30.81,30.82,28600.0,17.4381,17.4438,17.4325,17.4381,28600.0
2005-12-14 14:50:00,30.81,30.82,30.75,30.76,52500.0,17.4325,17.4381,17.3985,17.4042,52500.0
2005-12-14 15:00:00,30.77,30.78,30.73,30.76,54600.0,17.4099,17.4155,17.3872,17.4042,54600.0
2005-12-14 15:10:00,30.76,30.78,30.74,30.75,40400.0,17.4042,17.4155,17.3929,17.3985,40400.0
2005-12-14 15:20:00,30.75,30.81,30.75,30.8,61900.0,17.3985,17.4325,17.3985,17.4268,61900.0
2005-12-14 15:30:00,30.81,30.84,30.8,30.83,63700.0,17.4325,17.4495,17.4268,17.4438,63700.0
2005-12-14 15:40:00,30.83,30.88,30.82,30.85,101900.0,17.4438,17.4721,17.4381,17.4551,101900.0
2005-12-14 15:50:00,30.85,30.85,30.84,30.85,105300.0,17.4551,17.4551,17.4495,17.4551,105300.0
2005-12-15 09:30:00,30.8,30.89,30.75,30.86,63300.0,17.4268,17.4778,17.3985,17.4608,63300.0
2005-12-15 09:40:00,30.86,30.87,30.67,30.69,46400.0,17.4608,17.4664,17.3533,17.3646,46400.0
2005-12-15 09:50:00,30.68,30.74,30.66,30.67,30900.0,17.3589,17.3929,17.3476,17.3533,30900.0
2005-12-15 10:00:00,30.67,30.73,30.66,30.69,27500.0,17.3533,17.3872,17.3476,17.3646,27500.0
2005-12-15 10:10:00,30.69,30.72,30.65,30.67,39200.0,17.3646,17.3816,17.342,17.3533,39200.0
2005-12-15 10:20:00,30.68,30.7,30.67,30.68,26100.0,17.3589,17.3702,17.3533,17.3589,26100.0
2005-12-15 10:30:00,30.69,30.72,30.61,30.61,55900.0,17.3646,17.3816,17.3193,17.3193,55900.0
2005-12-15 10:40:00,30.61,30.67,30.61,30.63,20800.0,17.3193,17.3533,17.3193,17.3306,20800.0
2005-12-15 10:50:00,30.63,30.66,30.59,30.59,58000.0,17.3306,17.3476,17.308,17.308,58000.0
2005-12-15 11:00:00,30.59,30.67,30.58,30.66,48700.0,17.308,17.3533,17.3024,17.3476,48700.0
2005-12-15 11:10:00,30.66,30.74,30.66,30.73,32100.0,17.3476,17.3929,17.3476,17.3872,32100.0
2005-12-15 11:20:00,30.73,30.73,30.65,30.66,19600.0,17.3872,17.3872,17.342,17.3476,19600.0
2005-12-15 11:30:00,30.65,30.66,30.63,30.63,19200.0,17.342,17.3476,17.3306,17.3306,19200.0
2005-12-15 11:40:00,30.64,30.64,30.62,30.62,18700.0,17.3363,17.3363,17.325,17.325,18700.0
2005-12-15 11:50:00,30.62,30.63,30.58,30.59,27500.0,17.325,17.3306,17.3024,17.308,27500.0
2005-12-15 12:00:00,30.6,30.69,30.59,30.69,30400.0,17.3137,17.3646,17.308,17.3646,30400.0
2005-12-15 12:10:00,30.7,30.71,30.66,30.66,15300.0,17.3702,17.3759,17.3476,17.3476,15300.0
2005-12-15 12:20:00,30.66,30.67,30.64,30.64,17900.0,17.3476,17.3533,17.3363,17.3363,17900.0
2005-12-15 12:30:00,30.65,30.66,30.62,30.63,27300.0,17.342,17.3476,17.325,17.3306,27300.0
2005-12-15 12:40:00,30.62,30.66,30.62,30.65,26100.0,17.325,17.3476,17.325,17.342,26100.0
2005-12-15 12:50:00,30.66,30.74,30.66,30.73,26400.0,17.3476,17.3929,17.3476,17.3872,26400.0
2005-12-15 13:00:00,30.73,30.73,30.7,30.7,21400.0,17.3872,17.3872,17.3702,17.3702,21400.0
2005-12-15 13:10:00,30.69,30.7,30.67,30.67,13900.0,17.3646,17.3702,17.3533,17.3533,13900.0
2005-12-15 13:20:00,30.67,30.69,30.67,30.68,25300.0,17.3533,17.3646,17.3533,17.3589,25300.0
2005-12-15 13:30:00,30.68,30.73,30.68,30.73,18400.0,17.3589,17.3872,17.3589,17.3872,18400.0
2005-12-15 13:40:00,30.72,30.78,30.7,30.78,35900.0,17.3816,17.4155,17.3702,17.4155,35900.0
2005-12-15 13:50:00,30.78,30.85,30.78,30.84,37300.0,17.4155,17.4551,17.4155,17.4495,37300.0
2005-12-15 14:00:00,30.84,30.86,30.81,30.81,29100.0,17.4495,17.4608,17.4325,17.4325,29100.0
2005-12-15 14:10:00,30.81,30.82,30.76,30.77,57700.0,17.4325,17.4381,17.4042,17.4099,57700.0
2005-12-15 14:20:00,30.76,30.78,30.73,30.75,64400.0,17.4042,17.4155,17.3872,17.3985,64400.0
2005-12-15 14:30:00,30.75,30.8,30.74,30.79,39500.0,17.3985,17.4268,17.3929,17.4212,39500.0
2005-12-15 14:40:00,30.79,30.8,30.78,30.79,30200.0,17.4212,17.4268,17.4155,17.4212,30200.0
2005-12-15 14:50:00,30.78,30.79,30.78,30.78,19300.0,17.4155,17.4212,17.4155,17.4155,19300.0
2005-12-15 15:00:00,30.78,30.8,30.76,30.79,45600.0,17.4155,17.4268,17.4042,17.4212,45600.0
2005-12-15 15:10:00,30.79,30.8,30.78,30.8,41300.0,17.4212,17.4268,17.4155,17.4268,41300.0
2005-12-15 15:20:00,30.79,30.82,30.78,30.79,44300.0,17.4212,17.4381,17.4155,17.4212,44300.0
2005-12-15 15:30:00,30.78,30.79,30.75,30.77,61700.0,17.4155,17.4212,17.3985,17.4099,61700.0
2005-12-15 15:40:00,30.78,30.79,30.77,30.79,70900.0,17.4155,17.4212,17.4099,17.4212,70900.0
2005-12-15 15:50:00,30.79,30.79,30.7,30.79,132300.0,17.4212,17.4212,17.3702,17.4212,132300.0
2005-12-16 09:30:00,30.84,30.92,30.8,30.88,480400.0,17.4495,17.4947,17.4268,17.4721,480400.0
2005-12-16 09:40:00,30.89,30.95,30.81,30.95,32500.0,17.4778,17.5117,17.4325,17.5117,32500.0
2005-12-16 09:50:00,30.95,30.99,30.94,30.97,19400.0,17.5117,17.5343,17.506,17.523,19400.0
2005-12-16 10:00:00,30.98,30.98,30.94,30.96,20300.0,17.5287,17.5287,17.506,17.5174,20300.0
2005-12-16 10:10:00,30.96,30.97,30.9,30.92,46500.0,17.5174,17.523,17.4834,17.4947,46500.0
2005-12-16 10:20:00,30.92,30.94,30.85,30.85,22200.0,17.4947,17.506,17.4551,17.4551,22200.0
2005-12-16 10:30:00,30.86,30.9,30.82,30.89,36100.0,17.4608,17.4834,17.4381,17.4778,36100.0
2005-12-16 10:40:00,30.89,30.9,30.88,30.89,17800.0,17.4778,17.4834,17.4721,17.4778,17800.0
2005-12-16 10:50:00,30.89,30.89,30.84,30.88,15500.0,17.4778,17.4778,17.4495,17.4721,15500.0
2005-12-16 11:00:00,30.88,30.9,30.86,30.87,28300.0,17.4721,17.4834,17.4608,17.4664,28300.0
2005-12-16 11:10:00,30.87,30.92,30.87,30.92,39800.0,17.4664,17.4947,17.4664,17.4947,39800.0
2005-12-16 11:20:00,30.93,30.96,30.92,30.96,21300.0,17.5004,17.5174,17.4947,17.5174,21300.0
2005-12-16 11:30:00,30.95,31.0,30.95,30.98,252900.0,17.5117,17.54,17.5117,17.5287,252900.0
2005-12-16 11:40:00,30.99,31.02,30.94,30.96,41500.0,17.5343,17.5513,17.506,17.5174,41500.0
2005-12-16 11:50:00,30.97,31.0,30.96,31.0,29100.0,17.523,17.54,17.5174,17.54,29100.0
2005-12-16 12:00:00,30.99,31.03,30.99,31.02,22600.0,17.5343,17.557,17.5343,17.5513,22600.0
2005-12-16 12:10:00,31.02,31.03,30.99,31.0,18200.0,17.5513,17.557,17.5343,17.54,18200.0
2005-12-16 12:20:00,31.0,31.01,30.98,30.99,9500.0,17.54,17.5456,17.5287,17.5343,9500.0
2005-12-16 12:30:00,30.99,30.99,30.97,30.98,10100.0,17.5343,17.5343,17.523,17.5287,10100.0
2005-12-16 12:40:00,30.98,30.99,30.95,30.95,15300.0,17.5287,17.5343,17.5117,17.5117,15300.0
2005-12-16 12:50:00,30.95,30.97,30.95,30.95,5700.0,17.5117,17.523,17.5117,17.5117,5700.0
2005-12-16 13:00:00,30.95,30.96,30.94,30.95,11800.0,17.5117,17.5174,17.506,17.5117,11800.0
2005-12-16 13:10:00,30.95,30.96,30.9,30.93,22600.0,17.5117,17.5174,17.4834,17.5004,22600.0
2005-12-16 13:20:00,30.93,30.94,30.91,30.92,117900.0,17.5004,17.506,17.4891,17.4947,117900.0
2005-12-16 13:30:00,30.92,30.99,30.91,30.99,20400.0,17.4947,17.5343,17.4891,17.5343,20400.0
2005-12-16 13:40:00,30.98,30.99,30.96,30.96,37200.0,17.5287,17.5343,17.5174,17.5174,37200.0
2005-12-16 13:50:00,30.97,31.0,30.97,30.98,13800.0,17.523,17.54,17.523,17.5287,13800.0
2005-12-16 14:00:00,30.99,31.0,30.95,30.97,12900.0,17.5343,17.54,17.5117,17.523,12900.0
2005-12-16 14:10:00,30.97,30.99,30.95,30.98,13100.0,17.523,17.5343,17.5117,17.5287,13100.0
2005-12-16 14:20:00,30.99,31.0,30.97,30.97,18400.0,17.5343,17.54,17.523,17.523,18400.0
2005-12-16 14:30:00,30.97,30.98,30.96,30.97,18600.0,17.523,17.5287,17.5174,17.523,18600.0
2005-12-16 14:40:00,30.97,30.97,30.95,30.95,22900.0,17.523,17.523,17.5117,17.5117,22900.0
2005-12-16 14:50:00,30.95,30.96,30.93,30.93,44400.0,17.5117,17.5174,17.5004,17.5004,44400.0
2005-12-16 15:00:00,30.93,30.95,30.92,30.95,55400.0,17.5004,17.5117,17.4947,17.5117,55400.0
2005-12-16 15:10:00,30.94,30.96,30.94,30.95,26900.0,17.506,17.5174,17.506,17.5117,26900.0
2005-12-16 15:20:00,30.95,30.98,30.95,30.97,59700.0,17.5117,17.5287,17.5117,17.523,59700.0
2005-12-16 15:30:00,30.97,30.99,30.96,30.98,47700.0,17.523,17.5343,17.5174,17.5287,47700.0
2005-12-16 15:40:00,30.98,31.02,30.98,31.0,77300.0,17.5287,17.5513,17.5287,17.54,77300.0
2005-12-16 15:50:00,31.01,31.02,30.99,31.01,163500.0,17.5456,17.5513,17.5343,17.5456,163500.0
2005-12-19 09:30:00,30.92,30.96,30.9,30.92,60100.0,17.4947,17.5174,17.4834,17.4947,60100.0
2005-12-19 09:40:00,30.91,30.93,30.9,30.91,25400.0,17.4891,17.5004,17.4834,17.4891,25400.0
2005-12-19 09:50:00,30.92,30.92,30.89,30.9,23500.0,17.4947,17.4947,17.4778,17.4834,23500.0
2005-12-19 10:00:00,30.89,30.9,30.86,30.87,30800.0,17.4778,17.4834,17.4608,17.4664,30800.0
2005-12-19 10:10:00,30.86,30.91,30.85,30.91,33500.0,17.4608,17.4891,17.4551,17.4891,33500.0
2005-12-19 10:20:00,30.9,30.9,30.86,30.86,30800.0,17.4834,17.4834,17.4608,17.4608,30800.0
2005-12-19 10:30:00,30.86,30.91,30.86,30.89,34700.0,17.4608,17.4891,17.4608,17.4778,34700.0
2005-12-19 10:40:00,30.89,30.89,30.84,30.84,15600.0,17.4778,17.4778,17.4495,17.4495,15600.0
2005-12-19 10:50:00,30.84,30.84,30.75,30.78,32500.0,17.4495,17.4495,17.3985,17.4155,32500.0
2005-12-19 11:00:00,30.78,30.86,30.77,30.86,75200.0,17.4155,17.4608,17.4099,17.4608,75200.0
2005-12-19 11:10:00,30.85,30.87,30.85,30.86,28200.0,17.4551,17.4664,17.4551,17.4608,28200.0
2005-12-19 11:20:00,30.86,30.9,30.86,30.87,80700.0,17.4608,17.4834,17.4608,17.4664,80700.0
2005-12-19 11:30:00,30.87,30.88,30.86,30.86,11700.0,17.4664,17.4721,17.4608,17.4608,11700.0
2005-12-19 11:40:00,30.85,30.91,30.85,30.9,31300.0,17.4551,17.4891,17.4551,17.4834,31300.0
2005-12-19 11:50:00,30.9,30.91,30.9,30.9,16400.0,17.4834,17.4891,17.4834,17.4834,16400.0
2005-12-19 12:00:00,30.9,30.93,30.9,30.92,15900.0,17.4834,17.5004,17.4834,17.4947,15900.0
2005-12-19 12:10:00,30.92,30.93,30.91,30.91,11400.0,17.4947,17.5004,17.4891,17.4891,11400.0
2005-12-19 12:20:00,30.91,30.96,30.9,30.96,38400.0,17.4891,17.5174,17.4834,17.5174,38400.0
2005-12-19 12:30:00,30.95,30.95,30.9,30.92,48000.0,17.5117,17.5117,17.4834,17.4947,48000.0
2005-12-19 12:40:00,30.92,30.93,30.92,30.93,21500.0,17.4947,17.5004,17.4947,17.5004,21500.0
2005-12-19 12:50:00,30.92,30.93,30.91,30.91,12900.0,17.4947,17.5004,17.4891,17.4891,12900.0
2005-12-19 13:00:00,30.91,30.92,30.88,30.88,58700.0,17.4891,17.4947,17.4721,17.4721,58700.0
2005-12-19 13:10:00,30.88,30.89,30.8,30.82,28900.0,17.4721,17.4778,17.4268,17.4381,28900.0
2005-12-19 13:20:00,30.83,30.84,30.81,30.82,31800.0,17.4438,17.4495,17.4325,17.4381,31800.0
2005-12-19 13:30:00,30.82,30.82,30.79,30.79,20000.0,17.4381,17.4381,17.4212,17.4212,20000.0
2005-12-19 13:40:00,30.8,30.8,30.75,30.77,18500.0,17.4268,17.4268,17.3985,17.4099,18500.0
2005-12-19 13:50:00,30.77,30.81,30.77,30.8,24100.0,17.4099,17.4325,17.4099,17.4268,24100.0
2005-12-19 14:00:00,30.8,30.81,30.78,30.81,41200.0,17.4268,17.4325,17.4155,17.4325,41200.0
2005-12-19 14:10:00,30.81,30.82,30.8,30.8,37900.0,17.4325,17.4381,17.4268,17.4268,37900.0
2005-12-19 14:20:00,30.8,30.84,30.8,30.83,42900.0,17.4268,17.4495,17.4268,17.4438,42900.0
2005-12-19 14:30:00,30.82,30.83,30.82,30.82,34200.0,17.4381,17.4438,17.4381,17.4381,34200.0
2005-12-19 14:40:00,30.82,30.83,30.82,30.83,38200.0,17.4381,17.4438,17.4381,17.4438,38200.0
2005-12-19 14:50:00,30.83,30.84,30.82,30.84,61300.0,17.4438,17.4495,17.4381,17.4495,61300.0
2005-12-19 15:00:00,30.83,30.84,30.8,30.8,82500.0,17.4438,17.4495,17.4268,17.4268,82500.0
2005-12-19 15:10:00,30.81,30.83,30.78,30.8,76300.0,17.4325,17.4438,17.4155,17.4268,76300.0
2005-12-19 15:20:00,30.8,30.86,30.79,30.81,56600.0,17.4268,17.4608,17.4212,17.4325,56600.0
2005-12-19 15:30:00,30.81,30.81,30.76,30.8,57500.0,17.4325,17.4325,17.4042,17.4268,57500.0
2005-12-19 15:40:00,30.8,30.84,30.78,30.83,52300.0,17.4268,17.4495,17.4155,17.4438,52300.0
2005-12-19 15:50:00,30.84,30.84,30.78,30.78,85000.0,17.4495,17.4495,17.4155,17.4155,85000.0
2005-12-20 09:30:00,30.9,30.95,30.86,30.9,57900.0,17.4834,17.5117,17.4608,17.4834,57900.0
2005-12-20 09:40:00,30.89,30.9,30.81,30.87,62100.0,17.4778,17.4834,17.4325,17.4664,62100.0
2005-12-20 09:50:00,30.87,30.89,30.74,30.74,35700.0,17.4664,17.4778,17.3929,17.3929,35700.0
2005-12-20 10:00:00,30.73,30.84,30.72,30.82,34600.0,17.3872,17.4495,17.3816,17.4381,34600.0
2005-12-20 10:10:00,30.83,30.85,30.7,30.71,24500.0,17.4438,17.4551,17.3702,17.3759,24500.0
2005-12-20 10:20:00,30.72,30.73,30.7,30.7,53900.0,17.3816,17.3872,17.3702,17.3702,53900.0
2005-12-20 10:30:00,30.7,30.7,30.63,30.7,29500.0,17.3702,17.3702,17.3306,17.3702,29500.0
2005-12-20 10:40:00,30.7,30.7,30.65,30.67,17400.0,17.3702,17.3702,17.342,17.3533,17400.0
2005-12-20 10:50:00,30.66,30.71,30.65,30.67,42000.0,17.3476,17.3759,17.342,17.3533,42000.0
2005-12-20 11:00:00,30.67,30.7,30.64,30.68,18600.0,17.3533,17.3702,17.3363,17.3589,18600.0
2005-12-20 11:10:00,30.7,30.7,30.6,30.61,30700.0,17.3702,17.3702,17.3137,17.3193,30700.0
2005-12-20 11:20:00,30.61,30.68,30.59,30.68,25700.0,17.3193,17.3589,17.308,17.3589,25700.0
2005-12-20 11:30:00,30.69,30.72,30.67,30.71,25400.0,17.3646,17.3816,17.3533,17.3759,25400.0
2005-12-20 11:40:00,30.71,30.72,30.66,30.67,28200.0,17.3759,17.3816,17.3476,17.3533,28200.0
2005-12-20 11:50:00,30.66,30.67,30.61,30.62,15700.0,17.3476,17.3533,17.3193,17.325,15700.0
2005-12-20 12:00:00,30.63,30.66,30.6,30.62,14100.0,17.3306,17.3476,17.3137,17.325,14100.0
2005-12-20 12:10:00,30.64,30.66,30.63,30.65,29100.0,17.3363,17.3476,17.3306,17.342,29100.0
2005-12-20 12:20:00,30.65,30.69,30.64,30.67,40500.0,17.342,17.3646,17.3363,17.3533,40500.0
2005-12-20 12:30:00,30.67,30.67,30.63,30.65,16600.0,17.3533,17.3533,17.3306,17.342,16600.0
2005-12-20 12:40:00,30.64,30.64,30.62,30.62,25600.0,17.3363,17.3363,17.325,17.325,25600.0
2005-12-20 12:50:00,30.62,30.62,30.58,30.62,28700.0,17.325,17.325,17.3024,17.325,28700.0
2005-12-20 13:00:00,30.62,30.64,30.61,30.63,30200.0,17.325,17.3363,17.3193,17.3306,30200.0
2005-12-20 13:10:00,30.63,30.64,30.59,30.64,44900.0,17.3306,17.3363,17.308,17.3363,44900.0
2005-12-20 13:20:00,30.64,30.69,30.63,30.69,198900.0,17.3363,17.3646,17.3306,17.3646,198900.0
2005-12-20 13:30:00,30.69,30.74,30.69,30.74,51500.0,17.3646,17.3929,17.3646,17.3929,51500.0
2005-12-20 13:40:00,30.73,30.77,30.73,30.75,30500.0,17.3872,17.4099,17.3872,17.3985,30500.0
2005-12-20 13:50:00,30.76,30.76,30.67,30.72,79300.0,17.4042,17.4042,17.3533,17.3816,79300.0
2005-12-20 14:00:00,30.72,30.75,30.67,30.74,28300.0,17.3816,17.3985,17.3533,17.3929,28300.0
2005-12-20 14:10:00,30.74,30.75,30.69,30.69,20400.0,17.3929,17.3985,17.3646,17.3646,20400.0
2005-12-20 14:20:00,30.69,30.71,30.67,30.69,33200.0,17.3646,17.3759,17.3533,17.3646,33200.0
2005-12-20 14:30:00,30.69,30.74,30.69,30.73,38300.0,17.3646,17.3929,17.3646,17.3872,38300.0
2005-12-20 14:40:00,30.74,30.76,30.72,30.74,52000.0,17.3929,17.4042,17.3816,17.3929,52000.0
2005-12-20 14:50:00,30.73,30.74,30.68,30.69,23000.0,17.3872,17.3929,17.3589,17.3646,23000.0
2005-12-20 15:00:00,30.7,30.7,30.67,30.68,122900.0,17.3702,17.3702,17.3533,17.3589,122900.0
2005-12-20 15:10:00,30.67,30.7,30.67,30.69,30800.0,17.3533,17.3702,17.3533,17.3646,30800.0
2005-12-20 15:20:00,30.69,30.7,30.63,30.63,48400.0,17.3646,17.3702,17.3306,17.3306,48400.0
2005-12-20 15:30:00,30.63,30.67,30.62,30.63,46000.0,17.3306,17.3533,17.325,17.3306,46000.0
2005-12-20 15:40:00,30.64,30.64,30.6,30.6,130700.0,17.3363,17.3363,17.3137,17.3137,130700.0
2005-12-20 15:50:00,30.61,30.65,30.58,30.63,73100.0,17.3193,17.342,17.3024,17.3306,73100.0
2005-12-21 09:30:00,30.8,30.8,30.75,30.78,160900.0,17.4268,17.4268,17.3985,17.4155,160900.0
2005-12-21 09:40:00,30.77,30.78,30.68,30.69,24100.0,17.4099,17.4155,17.3589,17.3646,24100.0
2005-12-21 09:50:00,30.7,30.75,30.69,30.72,15600.0,17.3702,17.3985,17.3646,17.3816,15600.0
2005-12-21 10:00:00,30.74,30.74,30.68,30.72,19100.0,17.3929,17.3929,17.3589,17.3816,19100.0
2005-12-21 10:10:00,30.74,30.75,30.71,30.71,17800.0,17.3929,17.3985,17.3759,17.3759,17800.0
2005-12-21 10:20:00,30.71,30.71,30.68,30.68,12800.0,17.3759,17.3759,17.3589,17.3589,12800.0
2005-12-21 10:30:00,30.68,30.7,30.66,30.66,14800.0,17.3589,17.3702,17.3476,17.3476,14800.0
2005-12-21 10:40:00,30.66,30.69,30.64,30.67,18300.0,17.3476,17.3646,17.3363,17.3533,18300.0
2005-12-21 10:50:00,30.66,30.69,30.63,30.68,64800.0,17.3476,17.3646,17.3306,17.3589,64800.0
2005-12-21 11:00:00,30.68,30.74,30.68,30.73,38200.0,17.3589,17.3929,17.3589,17.3872,38200.0
2005-12-21 11:10:00,30.71,30.72,30.67,30.67,10400.0,17.3759,17.3816,17.3533,17.3533,10400.0
2005-12-21 11:20:00,30.67,30.68,30.65,30.66,21600.0,17.3533,17.3589,17.342,17.3476,21600.0
2005-12-21 11:30:00,30.66,30.68,30.65,30.65,12300.0,17.3476,17.3589,17.342,17.342,12300.0
2005-12-21 11:40:00,30.66,30.69,30.64,30.69,16800.0,17.3476,17.3646,17.3363,17.3646,16800.0
2005-12-21 11:50:00,30.68,30.72,30.67,30.72,18900.0,17.3589,17.3816,17.3533,17.3816,18900.0
2005-12-21 12:00:00,30.72,30.72,30.71,30.71,15200.0,17.3816,17.3816,17.3759,17.3759,15200.0
2005-12-21 12:10:00,30.71,30.73,30.7,30.72,23000.0,17.3759,17.3872,17.3702,17.3816,23000.0
2005-12-21 12:20:00,30.73,30.74,30.72,30.73,14100.0,17.3872,17.3929,17.3816,17.3872,14100.0
2005-12-21 12:30:00,30.73,30.78,30.73,30.76,18300.0,17.3872,17.4155,17.3872,17.4042,18300.0
2005-12-21 12:40:00,30.75,30.78,30.74,30.74,11400.0,17.3985,17.4155,17.3929,17.3929,11400.0
2005-12-21 12:50:00,30.74,30.74,30.71,30.73,25300.0,17.3929,17.3929,17.3759,17.3872,25300.0
2005-12-21 13:00:00,30.73,30.75,30.69,30.7,49000.0,17.3872,17.3985,17.3646,17.3702,49000.0
2005-12-21 13:10:00,30.69,30.72,30.69,30.7,20900.0,17.3646,17.3816,17.3646,17.3702,20900.0
2005-12-21 13:20:00,30.7,30.73,30.68,30.72,20100.0,17.3702,17.3872,17.3589,17.3816,20100.0
2005-12-21 13:30:00,30.72,30.72,30.65,30.71,27200.0,17.3816,17.3816,17.342,17.3759,27200.0
2005-12-21 13:40:00,30.7,30.72,30.69,30.71,10700.0,17.3702,17.3816,17.3646,17.3759,10700.0
2005-12-21 13:50:00,30.71,30.73,30.69,30.72,5600.0,17.3759,17.3872,17.3646,17.3816,5600.0
2005-12-21 14:00:00,30.71,30.71,30.69,30.7,226200.0,17.3759,17.3759,17.3646,17.3702,226200.0
2005-12-21 14:10:00,30.7,30.73,30.7,30.73,25100.0,17.3702,17.3872,17.3702,17.3872,25100.0
2005-12-21 14:20:00,30.73,30.73,30.71,30.73,17400.0,17.3872,17.3872,17.3759,17.3872,17400.0
2005-12-21 14:30:00,30.72,30.73,30.71,30.71,12900.0,17.3816,17.3872,17.3759,17.3759,12900.0
2005-12-21 14:40:00,30.71,30.71,30.66,30.69,17400.0,17.3759,17.3759,17.3476,17.3646,17400.0
2005-12-21 14:50:00,30.69,30.69,30.63,30.64,26900.0,17.3646,17.3646,17.3306,17.3363,26900.0
2005-12-21 15:00:00,30.64,30.66,30.62,30.65,47100.0,17.3363,17.3476,17.325,17.342,47100.0
2005-12-21 15:10:00,30.66,30.68,30.64,30.65,26500.0,17.3476,17.3589,17.3363,17.342,26500.0
2005-12-21 15:20:00,30.66,30.68,30.6,30.64,63600.0,17.3476,17.3589,17.3137,17.3363,63600.0
2005-12-21 15:30:00,30.63,30.65,30.59,30.62,31500.0,17.3306,17.342,17.308,17.325,31500.0
2005-12-21 15:40:00,30.6,30.68,30.59,30.64,42500.0,17.3137,17.3589,17.308,17.3363,42500.0
2005-12-21 15:50:00,30.65,30.65,30.59,30.6,87800.0,17.342,17.342,17.308,17.3137,87800.0
2005-12-22 09:30:00,30.64,30.75,30.61,30.61,35400.0,17.3363,17.3985,17.3193,17.3193,35400.0
2005-12-22 09:40:00,30.62,30.66,30.55,30.57,17900.0,17.325,17.3476,17.2854,17.2967,17900.0
2005-12-22 09:50:00,30.59,30.6,30.56,30.57,12200.0,17.308,17.3137,17.291,17.2967,12200.0
2005-12-22 10:00:00,30.6,30.61,30.52,30.57,18500.0,17.3137,17.3193,17.2684,17.2967,18500.0
2005-12-22 10:10:00,30.58,30.58,30.49,30.51,26600.0,17.3024,17.3024,17.2514,17.2627,26600.0
2005-12-22 10:20:00,30.51,30.52,30.48,30.5,77100.0,17.2627,17.2684,17.2458,17.2571,77100.0
2005-12-22 10:30:00,30.5,30.52,30.5,30.51,26000.0,17.2571,17.2684,17.2571,17.2627,26000.0
2005-12-22 10:40:00,30.5,30.54,30.5,30.53,18700.0,17.2571,17.2797,17.2571,17.2741,18700.0
2005-12-22 10:50:00,30.53,30.65,30.51,30.64,60100.0,17.2741,17.342,17.2627,17.3363,60100.0
2005-12-22 11:00:00,30.63,30.68,30.61,30.67,42000.0,17.3306,17.3589,17.3193,17.3533,42000.0
2005-12-22 11:10:00,30.65,30.68,30.63,30.65,19600.0,17.342,17.3589,17.3306,17.342,19600.0
2005-12-22 11:20:00,30.64,30.65,30.61,30.63,13400.0,17.3363,17.342,17.3193,17.3306,13400.0
2005-12-22 11:30:00,30.64,30.64,30.59,30.6,17400.0,17.3363,17.3363,17.308,17.3137,17400.0
2005-12-22 11:40:00,30.61,30.62,30.57,30.58,14200.0,17.3193,17.325,17.2967,17.3024,14200.0
2005-12-22 11:50:00,30.58,30.58,30.54,30.56,66800.0,17.3024,17.3024,17.2797,17.291,66800.0
2005-12-22 12:00:00,30.55,30.56,30.51,30.52,14800.0,17.2854,17.291,17.2627,17.2684,14800.0
2005-12-22 12:10:00,30.54,30.57,30.53,30.57,21400.0,17.2797,17.2967,17.2741,17.2967,21400.0
2005-12-22 12:20:00,30.56,30.58,30.55,30.58,19800.0,17.291,17.3024,17.2854,17.3024,19800.0
2005-12-22 12:30:00,30.58,30.59,30.56,30.58,18500.0,17.3024,17.308,17.291,17.3024,18500.0
2005-12-22 12:40:00,30.58,30.6,30.56,30.6,19800.0,17.3024,17.3137,17.291,17.3137,19800.0
2005-12-22 12:50:00,30.59,30.6,30.56,30.56,41900.0,17.308,17.3137,17.291,17.291,41900.0
2005-12-22 13:00:00,30.6,30.62,30.58,30.6,9700.0,17.3137,17.325,17.3024,17.3137,9700.0
2005-12-22 13:10:00,30.6,30.61,30.57,30.59,21300.0,17.3137,17.3193,17.2967,17.308,21300.0
2005-12-22 13:20:00,30.59,30.6,30.58,30.58,5700.0,17.308,17.3137,17.3024,17.3024,5700.0
2005-12-22 13:30:00,30.59,30.63,30.59,30.61,10200.0,17.308,17.3306,17.308,17.3193,10200.0
2005-12-22 13:40:00,30.61,30.63,30.59,30.62,19100.0,17.3193,17.3306,17.308,17.325,19100.0
2005-12-22 13:50:00,30.62,30.63,30.6,30.62,15000.0,17.325,17.3306,17.3137,17.325,15000.0
2005-12-22 14:00:00,30.61,30.62,30.6,30.61,18700.0,17.3193,17.325,17.3137,17.3193,18700.0
2005-12-22 14:10:00,30.62,30.62,30.6,30.61,15300.0,17.325,17.325,17.3137,17.3193,15300.0
2005-12-22 14:20:00,30.61,30.62,30.6,30.61,21100.0,17.3193,17.325,17.3137,17.3193,21100.0
2005-12-22 14:30:00,30.61,30.61,30.59,30.61,30100.0,17.3193,17.3193,17.308,17.3193,30100.0
2005-12-22 14:40:00,30.61,30.61,30.59,30.61,32200.0,17.3193,17.3193,17.308,17.3193,32200.0
2005-12-22 14:50:00,30.61,30.61,30.59,30.61,39700.0,17.3193,17.3193,17.308,17.3193,39700.0
2005-12-22 15:00:00,30.6,30.6,30.59,30.6,59000.0,17.3137,17.3137,17.308,17.3137,59000.0
2005-12-22 15:10:00,30.6,30.64,30.6,30.63,39800.0,17.3137,17.3363,17.3137,17.3306,39800.0
2005-12-22 15:20:00,30.63,30.65,30.62,30.64,39500.0,17.3306,17.342,17.325,17.3363,39500.0
2005-12-22 15:30:00,30.63,30.65,30.63,30.64,20800.0,17.3306,17.342,17.3306,17.3363,20800.0
2005-12-22 15:40:00,30.64,30.65,30.61,30.62,46100.0,17.3363,17.342,17.3193,17.325,46100.0
2005-12-22 15:50:00,30.61,30.62,30.55,30.57,145500.0,17.3193,17.325,17.2854,17.2967,145500.0
2005-12-23 09:30:00,30.56,30.7,30.53,30.7,38800.0,17.291,17.3702,17.2741,17.3702,38800.0
2005-12-23 09:40:00,30.7,30.74,30.64,30.64,22800.0,17.3702,17.3929,17.3363,17.3363,22800.0
2005-12-23 09:50:00,30.64,30.65,30.62,30.63,13100.0,17.3363,17.342,17.325,17.3306,13100.0
2005-12-23 10:00:00,30.63,30.64,30.6,30.62,12700.0,17.3306,17.3363,17.3137,17.325,12700.0
2005-12-23 10:10:00,30.62,30.64,30.61,30.63,8500.0,17.325,17.3363,17.3193,17.3306,8500.0
2005-12-23 10:20:00,30.62,30.63,30.58,30.58,13600.0,17.325,17.3306,17.3024,17.3024,13600.0
2005-12-23 10:30:00,30.58,30.58,30.5,30.55,17400.0,17.3024,17.3024,17.2571,17.2854,17400.0
2005-12-23 10:40:00,30.54,30.55,30.44,30.51,16300.0,17.2797,17.2854,17.2231,17.2627,16300.0
2005-12-23 10:50:00,30.47,30.53,30.47,30.48,29300.0,17.2401,17.2741,17.2401,17.2458,29300.0
2005-12-23 11:00:00,30.51,30.57,30.51,30.55,16200.0,17.2627,17.2967,17.2627,17.2854,16200.0
2005-12-23 11:10:00,30.56,30.57,30.54,30.56,8100.0,17.291,17.2967,17.2797,17.291,8100.0
2005-12-23 11:20:00,30.56,30.62,30.56,30.59,17500.0,17.291,17.325,17.291,17.308,17500.0
2005-12-23 11:30:00,30.59,30.62,30.58,30.61,8100.0,17.308,17.325,17.3024,17.3193,8100.0
2005-12-23 11:40:00,30.61,30.65,30.61,30.63,30400.0,17.3193,17.342,17.3193,17.3306,30400.0
2005-12-23 11:50:00,30.63,30.66,30.63,30.66,41900.0,17.3306,17.3476,17.3306,17.3476,41900.0
2005-12-23 12:00:00,30.65,30.68,30.65,30.67,7300.0,17.342,17.3589,17.342,17.3533,7300.0
2005-12-23 12:10:00,30.66,30.67,30.64,30.64,13300.0,17.3476,17.3533,17.3363,17.3363,13300.0
2005-12-23 12:20:00,30.64,30.64,30.63,30.64,10400.0,17.3363,17.3363,17.3306,17.3363,10400.0
2005-12-23 12:30:00,30.62,30.69,30.62,30.67,41500.0,17.325,17.3646,17.325,17.3533,41500.0
2005-12-23 12:40:00,30.68,30.69,30.67,30.68,10400.0,17.3589,17.3646,17.3533,17.3589,10400.0
2005-12-23 12:50:00,30.69,30.7,30.67,30.69,4600.0,17.3646,17.3702,17.3533,17.3646,4600.0
2005-12-23 13:00:00,30.7,30.74,30.69,30.74,17200.0,17.3702,17.3929,17.3646,17.3929,17200.0
2005-12-23 13:10:00,30.74,30.74,30.72,30.72,6200.0,17.3929,17.3929,17.3816,17.3816,6200.0
2005-12-23 13:20:00,30.72,30.74,30.7,30.72,6000.0,17.3816,17.3929,17.3702,17.3816,6000.0
2005-12-23 13:30:00,30.72,30.74,30.72,30.74,7300.0,17.3816,17.3929,17.3816,17.3929,7300.0
2005-12-23 13:40:00,30.74,30.75,30.73,30.73,6400.0,17.3929,17.3985,17.3872,17.3872,6400.0
2005-12-23 13:50:00,30.73,30.75,30.73,30.74,13700.0,17.3872,17.3985,17.3872,17.3929,13700.0
2005-12-23 14:00:00,30.74,30.75,30.73,30.74,10400.0,17.3929,17.3985,17.3872,17.3929,10400.0
2005-12-23 14:10:00,30.75,30.75,30.69,30.72,19200.0,17.3985,17.3985,17.3646,17.3816,19200.0
2005-12-23 14:20:00,30.72,30.73,30.71,30.72,14300.0,17.3816,17.3872,17.3759,17.3816,14300.0
2005-12-23 14:30:00,30.73,30.78,30.73,30.75,37100.0,17.3872,17.4155,17.3872,17.3985,37100.0
2005-12-23 14:40:00,30.75,30.78,30.73,30.76,9500.0,17.3985,17.4155,17.3872,17.4042,9500.0
2005-12-23 14:50:00,30.76,30.77,30.75,30.75,5000.0,17.4042,17.4099,17.3985,17.3985,5000.0
2005-12-23 15:00:00,30.74,30.76,30.69,30.76,13500.0,17.3929,17.4042,17.3646,17.4042,13500.0
2005-12-23 15:10:00,30.75,30.76,30.74,30.76,11700.0,17.3985,17.4042,17.3929,17.4042,11700.0
2005-12-23 15:20:00,30.75,30.75,30.73,30.73,15800.0,17.3985,17.3985,17.3872,17.3872,15800.0
2005-12-23 15:30:00,30.74,30.75,30.73,30.74,10500.0,17.3929,17.3985,17.3872,17.3929,10500.0
2005-12-23 15:40:00,30.74,30.75,30.73,30.75,16400.0,17.3929,17.3985,17.3872,17.3985,16400.0
2005-12-23 15:50:00,30.75,30.76,30.7,30.71,43000.0,17.3985,17.4042,17.3702,17.3759,43000.0
2005-12-27 09:30:00,30.8,30.8,30.69,30.77,42600.0,17.4268,17.4268,17.3646,17.4099,42600.0
2005-12-27 09:40:00,30.77,30.84,30.75,30.79,23300.0,17.4099,17.4495,17.3985,17.4212,23300.0
2005-12-27 09:50:00,30.78,30.85,30.77,30.83,56100.0,17.4155,17.4551,17.4099,17.4438,56100.0
2005-12-27 10:00:00,30.83,30.86,30.82,30.84,15300.0,17.4438,17.4608,17.4381,17.4495,15300.0
2005-12-27 10:10:00,30.84,30.9,30.84,30.9,26300.0,17.4495,17.4834,17.4495,17.4834,26300.0
2005-12-27 10:20:00,30.9,30.93,30.89,30.93,22500.0,17.4834,17.5004,17.4778,17.5004,22500.0
2005-12-27 10:30:00,30.93,30.96,30.93,30.96,17700.0,17.5004,17.5174,17.5004,17.5174,17700.0
2005-12-27 10:40:00,30.96,30.97,30.92,30.96,32500.0,17.5174,17.523,17.4947,17.5174,32500.0
2005-12-27 10:50:00,30.96,31.0,30.95,30.98,33800.0,17.5174,17.54,17.5117,17.5287,33800.0
2005-12-27 11:00:00,30.97,31.0,30.95,30.97,36900.0,17.523,17.54,17.5117,17.523,36900.0
2005-12-27 11:10:00,30.96,31.0,30.93,30.96,28700.0,17.5174,17.54,17.5004,17.5174,28700.0
2005-12-27 11:20:00,30.97,30.98,30.96,30.98,19100.0,17.523,17.5287,17.5174,17.5287,19100.0
2005-12-27 11:30:00,30.98,30.98,30.84,30.84,44200.0,17.5287,17.5287,17.4495,17.4495,44200.0
2005-12-27 11:40:00,30.85,30.85,30.8,30.81,18400.0,17.4551,17.4551,17.4268,17.4325,18400.0
2005-12-27 11:50:00,30.8,30.81,30.74,30.75,32600.0,17.4268,17.4325,17.3929,17.3985,32600.0
2005-12-27 12:00:00,30.75,30.75,30.69,30.73,8100.0,17.3985,17.3985,17.3646,17.3872,8100.0
2005-12-27 12:10:00,30.74,30.74,30.63,30.66,26400.0,17.3929,17.3929,17.3306,17.3476,26400.0
2005-12-27 12:20:00,30.66,30.68,30.64,30.68,18300.0,17.3476,17.3589,17.3363,17.3589,18300.0
2005-12-27 12:30:00,30.67,30.7,30.63,30.7,12700.0,17.3533,17.3702,17.3306,17.3702,12700.0
2005-12-27 12:40:00,30.7,30.7,30.67,30.68,5400.0,17.3702,17.3702,17.3533,17.3589,5400.0
2005-12-27 12:50:00,30.68,30.68,30.65,30.67,11300.0,17.3589,17.3589,17.342,17.3533,11300.0
2005-12-27 13:00:00,30.67,30.68,30.66,30.66,5400.0,17.3533,17.3589,17.3476,17.3476,5400.0
2005-12-27 13:10:00,30.66,30.66,30.62,30.64,12300.0,17.3476,17.3476,17.325,17.3363,12300.0
2005-12-27 13:20:00,30.63,30.64,30.55,30.58,35900.0,17.3306,17.3363,17.2854,17.3024,35900.0
2005-12-27 13:30:00,30.58,30.59,30.54,30.59,16000.0,17.3024,17.308,17.2797,17.308,16000.0
2005-12-27 13:40:00,30.6,30.62,30.59,30.6,14800.0,17.3137,17.325,17.308,17.3137,14800.0
2005-12-27 13:50:00,30.6,30.61,30.54,30.59,35000.0,17.3137,17.3193,17.2797,17.308,35000.0
2005-12-27 14:00:00,30.58,30.64,30.58,30.61,21800.0,17.3024,17.3363,17.3024,17.3193,21800.0
2005-12-27 14:10:00,30.62,30.65,30.6,30.64,15800.0,17.325,17.342,17.3137,17.3363,15800.0
2005-12-27 14:20:00,30.63,30.64,30.62,30.63,13900.0,17.3306,17.3363,17.325,17.3306,13900.0
2005-12-27 14:30:00,30.63,30.64,30.61,30.63,14300.0,17.3306,17.3363,17.3193,17.3306,14300.0
2005-12-27 14:40:00,30.63,30.63,30.59,30.6,15000.0,17.3306,17.3306,17.308,17.3137,15000.0
2005-12-27 14:50:00,30.59,30.59,30.51,30.55,36300.0,17.308,17.308,17.2627,17.2854,36300.0
2005-12-27 15:00:00,30.54,30.56,30.53,30.55,19900.0,17.2797,17.291,17.2741,17.2854,19900.0
2005-12-27 15:10:00,30.55,30.57,30.52,30.54,26500.0,17.2854,17.2967,17.2684,17.2797,26500.0
2005-12-27 15:20:00,30.55,30.58,30.53,30.56,21900.0,17.2854,17.3024,17.2741,17.291,21900.0
2005-12-27 15:30:00,30.56,30.57,30.53,30.54,34400.0,17.291,17.2967,17.2741,17.2797,34400.0
2005-12-27 15:40:00,30.53,30.54,30.45,30.48,43800.0,17.2741,17.2797,17.2288,17.2458,43800.0
2005-12-27 15:50:00,30.48,30.55,30.48,30.52,62400.0,17.2458,17.2854,17.2458,17.2684,62400.0
2005-12-28 09:30:00,30.38,30.5,30.33,30.5,77700.0,17.1892,17.2571,17.1609,17.2571,77700.0
2005-12-28 09:40:00,30.5,30.51,30.45,30.49,33400.0,17.2571,17.2627,17.2288,17.2514,33400.0
2005-12-28 09:50:00,30.47,30.51,30.44,30.49,24700.0,17.2401,17.2627,17.2231,17.2514,24700.0
2005-12-28 10:00:00,30.49,30.55,30.49,30.53,25100.0,17.2514,17.2854,17.2514,17.2741,25100.0
2005-12-28 10:10:00,30.53,30.53,30.49,30.52,17600.0,17.2741,17.2741,17.2514,17.2684,17600.0
2005-12-28 10:20:00,30.52,30.54,30.45,30.47,27000.0,17.2684,17.2797,17.2288,17.2401,27000.0
2005-12-28 10:30:00,30.46,30.49,30.41,30.41,29900.0,17.2345,17.2514,17.2062,17.2062,29900.0
2005-12-28 10:40:00,30.44,30.46,30.39,30.41,25300.0,17.2231,17.2345,17.1948,17.2062,25300.0
2005-12-28 10:50:00,30.45,30.49,30.45,30.47,14300.0,17.2288,17.2514,17.2288,17.2401,14300.0
2005-12-28 11:00:00,30.48,30.49,30.45,30.46,21800.0,17.2458,17.2514,17.2288,17.2345,21800.0
2005-12-28 11:10:00,30.45,30.46,30.41,30.42,15300.0,17.2288,17.2345,17.2062,17.2118,15300.0
2005-12-28 11:20:00,30.42,30.45,30.41,30.44,19300.0,17.2118,17.2288,17.2062,17.2231,19300.0
2005-12-28 11:30:00,30.45,30.48,30.45,30.47,20600.0,17.2288,17.2458,17.2288,17.2401,20600.0
2005-12-28 11:40:00,30.46,30.47,30.4,30.41,27700.0,17.2345,17.2401,17.2005,17.2062,27700.0
2005-12-28 11:50:00,30.41,30.41,30.34,30.38,26400.0,17.2062,17.2062,17.1666,17.1892,26400.0
2005-12-28 12:00:00,30.38,30.39,30.35,30.36,17900.0,17.1892,17.1948,17.1722,17.1779,17900.0
2005-12-28 12:10:00,30.35,30.39,30.35,30.39,14200.0,17.1722,17.1948,17.1722,17.1948,14200.0
2005-12-28 12:20:00,30.38,30.39,30.35,30.38,42800.0,17.1892,17.1948,17.1722,17.1892,42800.0
2005-12-28 12:30:00,30.38,30.38,30.36,30.37,14000.0,17.1892,17.1892,17.1779,17.1835,14000.0
2005-12-28 12:40:00,30.37,30.38,30.33,30.36,23500.0,17.1835,17.1892,17.1609,17.1779,23500.0
2005-12-28 12:50:00,30.35,30.37,30.34,30.37,14700.0,17.1722,17.1835,17.1666,17.1835,14700.0
2005-12-28 13:00:00,30.36,30.39,30.34,30.36,22900.0,17.1779,17.1948,17.1666,17.1779,22900.0
2005-12-28 13:10:00,30.36,30.37,30.3,30.31,24000.0,17.1779,17.1835,17.1439,17.1496,24000.0
2005-12-28 13:20:00,30.32,30.32,30.26,30.28,30200.0,17.1552,17.1552,17.1213,17.1326,30200.0
2005-12-28 13:30:00,30.29,30.37,30.29,30.37,20900.0,17.1383,17.1835,17.1383,17.1835,20900.0
2005-12-28 13:40:00,30.38,30.39,30.35,30.36,32200.0,17.1892,17.1948,17.1722,17.1779,32200.0
2005-12-28 13:50:00,30.35,30.38,30.35,30.36,17100.0,17.1722,17.1892,17.1722,17.1779,17100.0
2005-12-28 14:00:00,30.35,30.37,30.35,30.36,29900.0,17.1722,17.1835,17.1722,17.1779,29900.0
2005-12-28 14:10:00,30.36,30.4,30.35,30.38,19100.0,17.1779,17.2005,17.1722,17.1892,19100.0
2005-12-28 14:20:00,30.38,30.4,30.37,30.39,18600.0,17.1892,17.2005,17.1835,17.1948,18600.0
2005-12-28 14:30:00,30.4,30.41,30.38,30.38,27100.0,17.2005,17.2062,17.1892,17.1892,27100.0
2005-12-28 14:40:00,30.39,30.41,30.37,30.39,21800.0,17.1948,17.2062,17.1835,17.1948,21800.0
2005-12-28 14:50:00,30.38,30.4,30.38,30.4,34700.0,17.1892,17.2005,17.1892,17.2005,34700.0
2005-12-28 15:00:00,30.4,30.41,30.39,30.41,20700.0,17.2005,17.2062,17.1948,17.2062,20700.0
2005-12-28 15:10:00,30.41,30.47,30.4,30.47,54100.0,17.2062,17.2401,17.2005,17.2401,54100.0
2005-12-28 15:20:00,30.47,30.49,30.47,30.48,22400.0,17.2401,17.2514,17.2401,17.2458,22400.0
2005-12-28 15:30:00,30.48,30.49,30.42,30.43,41100.0,17.2458,17.2514,17.2118,17.2175,41100.0
2005-12-28 15:40:00,30.44,30.45,30.43,30.43,29600.0,17.2231,17.2288,17.2175,17.2175,29600.0
2005-12-28 15:50:00,30.44,30.44,30.39,30.39,65600.0,17.2231,17.2231,17.1948,17.1948,65600.0
2005-12-29 09:30:00,30.26,30.35,30.26,30.3,65200.0,17.1213,17.1722,17.1213,17.1439,65200.0
2005-12-29 09:40:00,30.33,30.36,30.27,30.34,39300.0,17.1609,17.1779,17.127,17.1666,39300.0
2005-12-29 09:50:00,30.34,30.35,30.27,30.33,23400.0,17.1666,17.1722,17.127,17.1609,23400.0
2005-12-29 10:00:00,30.33,30.35,30.27,30.3,10700.0,17.1609,17.1722,17.127,17.1439,10700.0
2005-12-29 10:10:00,30.3,30.3,30.25,30.25,11800.0,17.1439,17.1439,17.1156,17.1156,11800.0
2005-12-29 10:20:00,30.25,30.26,30.24,30.26,18300.0,17.1156,17.1213,17.11,17.1213,18300.0
2005-12-29 10:30:00,30.27,30.29,30.24,30.26,15100.0,17.127,17.1383,17.11,17.1213,15100.0
2005-12-29 10:40:00,30.25,30.27,30.24,30.27,33100.0,17.1156,17.127,17.11,17.127,33100.0
2005-12-29 10:50:00,30.26,30.31,30.26,30.31,20000.0,17.1213,17.1496,17.1213,17.1496,20000.0
2005-12-29 11:00:00,30.3,30.35,30.3,30.34,21200.0,17.1439,17.1722,17.1439,17.1666,21200.0
2005-12-29 11:10:00,30.33,30.33,30.3,30.33,9900.0,17.1609,17.1609,17.1439,17.1609,9900.0
2005-12-29 11:20:00,30.33,30.34,30.32,30.33,14200.0,17.1609,17.1666,17.1552,17.1609,14200.0
2005-12-29 11:30:00,30.33,30.36,30.27,30.36,32600.0,17.1609,17.1779,17.127,17.1779,32600.0
2005-12-29 11:40:00,30.37,30.42,30.37,30.4,14600.0,17.1835,17.2118,17.1835,17.2005,14600.0
2005-12-29 11:50:00,30.4,30.4,30.34,30.35,10600.0,17.2005,17.2005,17.1666,17.1722,10600.0
2005-12-29 12:00:00,30.34,30.34,30.32,30.33,9000.0,17.1666,17.1666,17.1552,17.1609,9000.0
2005-12-29 12:10:00,30.33,30.35,30.32,30.33,10100.0,17.1609,17.1722,17.1552,17.1609,10100.0
2005-12-29 12:20:00,30.33,30.35,30.32,30.34,10900.0,17.1609,17.1722,17.1552,17.1666,10900.0
2005-12-29 12:30:00,30.35,30.36,30.34,30.36,15100.0,17.1722,17.1779,17.1666,17.1779,15100.0
2005-12-29 12:40:00,30.36,30.37,30.35,30.37,8600.0,17.1779,17.1835,17.1722,17.1835,8600.0
2005-12-29 12:50:00,30.37,30.38,30.34,30.37,20200.0,17.1835,17.1892,17.1666,17.1835,20200.0
2005-12-29 13:00:00,30.36,30.37,30.35,30.37,23000.0,17.1779,17.1835,17.1722,17.1835,23000.0
2005-12-29 13:10:00,30.36,30.37,30.35,30.36,15200.0,17.1779,17.1835,17.1722,17.1779,15200.0
2005-12-29 13:20:00,30.36,30.37,30.34,30.36,13500.0,17.1779,17.1835,17.1666,17.1779,13500.0
2005-12-29 13:30:00,30.39,30.45,30.37,30.44,22900.0,17.1948,17.2288,17.1835,17.2231,22900.0
2005-12-29 13:40:00,30.43,30.49,30.4,30.48,20700.0,17.2175,17.2514,17.2005,17.2458,20700.0
2005-12-29 13:50:00,30.48,30.49,30.45,30.48,17000.0,17.2458,17.2514,17.2288,17.2458,17000.0
2005-12-29 14:00:00,30.47,30.47,30.46,30.46,5100.0,17.2401,17.2401,17.2345,17.2345,5100.0
2005-12-29 14:10:00,30.47,30.49,30.47,30.47,17600.0,17.2401,17.2514,17.2401,17.2401,17600.0
2005-12-29 14:20:00,30.48,30.49,30.48,30.49,29500.0,17.2458,17.2514,17.2458,17.2514,29500.0
2005-12-29 14:30:00,30.48,30.52,30.48,30.5,54000.0,17.2458,17.2684,17.2458,17.2571,54000.0
2005-12-29 14:40:00,30.5,30.51,30.48,30.49,11500.0,17.2571,17.2627,17.2458,17.2514,11500.0
2005-12-29 14:50:00,30.48,30.49,30.48,30.49,13800.0,17.2458,17.2514,17.2458,17.2514,13800.0
2005-12-29 15:00:00,30.49,30.49,30.44,30.44,18700.0,17.2514,17.2514,17.2231,17.2231,18700.0
2005-12-29 15:10:00,30.45,30.45,30.4,30.41,86500.0,17.2288,17.2288,17.2005,17.2062,86500.0
2005-12-29 15:20:00,30.41,30.41,30.38,30.39,34700.0,17.2062,17.2062,17.1892,17.1948,34700.0
2005-12-29 15:30:00,30.39,30.41,30.39,30.41,35700.0,17.1948,17.2062,17.1948,17.2062,35700.0
2005-12-29 15:40:00,30.4,30.42,30.4,30.42,45700.0,17.2005,17.2118,17.2005,17.2118,45700.0
2005-12-29 15:50:00,30.42,30.42,30.4,30.42,67600.0,17.2118,17.2118,17.2005,17.2118,67600.0
2005-12-30 09:30:00,30.25,30.44,30.25,30.36,41900.0,17.1156,17.2231,17.1156,17.1779,41900.0
2005-12-30 09:40:00,30.34,30.35,30.3,30.32,17500.0,17.1666,17.1722,17.1439,17.1552,17500.0
2005-12-30 09:50:00,30.32,30.35,30.3,30.33,10200.0,17.1552,17.1722,17.1439,17.1609,10200.0
2005-12-30 10:00:00,30.31,30.32,30.26,30.3,14400.0,17.1496,17.1552,17.1213,17.1439,14400.0
2005-12-30 10:10:00,30.3,30.35,30.28,30.35,30400.0,17.1439,17.1722,17.1326,17.1722,30400.0
2005-12-30 10:20:00,30.35,30.35,30.29,30.34,12800.0,17.1722,17.1722,17.1383,17.1666,12800.0
2005-12-30 10:30:00,30.34,30.38,30.3,30.3,20900.0,17.1666,17.1892,17.1439,17.1439,20900.0
2005-12-30 10:40:00,30.32,30.32,30.28,30.31,14200.0,17.1552,17.1552,17.1326,17.1496,14200.0
2005-12-30 10:50:00,30.32,30.35,30.31,30.35,11300.0,17.1552,17.1722,17.1496,17.1722,11300.0
2005-12-30 11:00:00,30.34,30.36,30.34,30.35,11500.0,17.1666,17.1779,17.1666,17.1722,11500.0
2005-12-30 11:10:00,30.36,30.37,30.31,30.33,16600.0,17.1779,17.1835,17.1496,17.1609,16600.0
2005-12-30 11:20:00,30.34,30.37,30.33,30.36,20200.0,17.1666,17.1835,17.1609,17.1779,20200.0
2005-12-30 11:30:00,30.36,30.37,30.32,30.33,7600.0,17.1779,17.1835,17.1552,17.1609,7600.0
2005-12-30 11:40:00,30.34,30.34,30.33,30.33,23200.0,17.1666,17.1666,17.1609,17.1609,23200.0
2005-12-30 11:50:00,30.33,30.36,30.32,30.33,25400.0,17.1609,17.1779,17.1552,17.1609,25400.0
2005-12-30 12:00:00,30.33,30.4,30.33,30.4,32000.0,17.1609,17.2005,17.1609,17.2005,32000.0
2005-12-30 12:10:00,30.4,30.47,30.4,30.43,28600.0,17.2005,17.2401,17.2005,17.2175,28600.0
2005-12-30 12:20:00,30.43,30.47,30.43,30.43,41100.0,17.2175,17.2401,17.2175,17.2175,41100.0
2005-12-30 12:30:00,30.44,30.44,30.41,30.43,8200.0,17.2231,17.2231,17.2062,17.2175,8200.0
2005-12-30 12:40:00,30.42,30.43,30.4,30.41,12100.0,17.2118,17.2175,17.2005,17.2062,12100.0
2005-12-30 12:50:00,30.41,30.42,30.4,30.41,16600.0,17.2062,17.2118,17.2005,17.2062,16600.0
2005-12-30 13:00:00,30.4,30.41,30.4,30.4,3300.0,17.2005,17.2062,17.2005,17.2005,3300.0
2005-12-30 13:10:00,30.4,30.41,30.4,30.4,8000.0,17.2005,17.2062,17.2005,17.2005,8000.0
2005-12-30 13:20:00,30.4,30.41,30.37,30.38,41200.0,17.2005,17.2062,17.1835,17.1892,41200.0
2005-12-30 13:30:00,30.38,30.39,30.36,30.37,5800.0,17.1892,17.1948,17.1779,17.1835,5800.0
2005-12-30 13:40:00,30.38,30.38,30.37,30.38,6400.0,17.1892,17.1892,17.1835,17.1892,6400.0
2005-12-30 13:50:00,30.37,30.39,30.34,30.36,18700.0,17.1835,17.1948,17.1666,17.1779,18700.0
2005-12-30 14:00:00,30.35,30.39,30.35,30.38,12600.0,17.1722,17.1948,17.1722,17.1892,12600.0
2005-12-30 14:10:00,30.37,30.4,30.37,30.38,15600.0,17.1835,17.2005,17.1835,17.1892,15600.0
2005-12-30 14:20:00,30.38,30.38,30.35,30.35,33700.0,17.1892,17.1892,17.1722,17.1722,33700.0
2005-12-30 14:30:00,30.35,30.35,30.3,30.3,42600.0,17.1722,17.1722,17.1439,17.1439,42600.0
2005-12-30 14:40:00,30.3,30.31,30.28,30.28,13200.0,17.1439,17.1496,17.1326,17.1326,13200.0
2005-12-30 14:50:00,30.28,30.3,30.25,30.3,20600.0,17.1326,17.1439,17.1156,17.1439,20600.0
2005-12-30 15:00:00,30.31,30.33,30.3,30.31,15900.0,17.1496,17.1609,17.1439,17.1496,15900.0
2005-12-30 15:10:00,30.31,30.4,30.31,30.4,28400.0,17.1496,17.2005,17.1496,17.2005,28400.0
2005-12-30 15:20:00,30.38,30.44,30.38,30.44,25700.0,17.1892,17.2231,17.1892,17.2231,25700.0
2005-12-30 15:30:00,30.43,30.43,30.4,30.42,30800.0,17.2175,17.2175,17.2005,17.2118,30800.0
2005-12-30 15:40:00,30.42,30.42,30.37,30.4,50300.0,17.2118,17.2118,17.1835,17.2005,50300.0
2005-12-30 15:50:00,30.39,30.4,30.31,30.31,84400.0,17.1948,17.2005,17.1496,17.1496,84400.0
2006-01-03 09:30:00,30.34,30.35,30.18,30.19,71500.0,17.1666,17.1722,17.076,17.0817,71500.0
2006-01-03 09:40:00,30.23,30.27,30.13,30.2,42300.0,17.1043,17.127,17.0477,17.0873,42300.0
2006-01-03 09:50:00,30.19,30.28,30.16,30.27,33500.0,17.0817,17.1326,17.0647,17.127,33500.0
2006-01-03 10:00:00,30.27,30.33,30.16,30.17,46100.0,17.127,17.1609,17.0647,17.0704,46100.0
2006-01-03 10:10:00,30.2,30.23,30.18,30.23,22900.0,17.0873,17.1043,17.076,17.1043,22900.0
2006-01-03 10:20:00,30.23,30.24,30.11,30.11,48900.0,17.1043,17.11,17.0364,17.0364,48900.0
2006-01-03 10:30:00,30.12,30.2,30.08,30.14,74200.0,17.0421,17.0873,17.0194,17.0534,74200.0
2006-01-03 10:40:00,30.11,30.19,30.09,30.09,31200.0,17.0364,17.0817,17.0251,17.0251,31200.0
2006-01-03 10:50:00,30.09,30.19,30.09,30.19,48200.0,17.0251,17.0817,17.0251,17.0817,48200.0
2006-01-03 11:00:00,30.19,30.22,30.18,30.19,23600.0,17.0817,17.0987,17.076,17.0817,23600.0
2006-01-03 11:10:00,30.2,30.24,30.14,30.16,36000.0,17.0873,17.11,17.0534,17.0647,36000.0
2006-01-03 11:20:00,30.16,30.21,30.16,30.18,25200.0,17.0647,17.093,17.0647,17.076,25200.0
2006-01-03 11:30:00,30.18,30.22,30.18,30.22,20900.0,17.076,17.0987,17.076,17.0987,20900.0
2006-01-03 11:40:00,30.22,30.23,30.2,30.2,25400.0,17.0987,17.1043,17.0873,17.0873,25400.0
2006-01-03 11:50:00,30.21,30.26,30.2,30.24,41200.0,17.093,17.1213,17.0873,17.11,41200.0
2006-01-03 12:00:00,30.25,30.27,30.23,30.26,13300.0,17.1156,17.127,17.1043,17.1213,13300.0
2006-01-03 12:10:00,30.27,30.28,30.23,30.23,20800.0,17.127,17.1326,17.1043,17.1043,20800.0
2006-01-03 12:20:00,30.23,30.25,30.2,30.21,28600.0,17.1043,17.1156,17.0873,17.093,28600.0
2006-01-03 12:30:00,30.21,30.25,30.19,30.19,32100.0,17.093,17.1156,17.0817,17.0817,32100.0
2006-01-03 12:40:00,30.2,30.2,30.15,30.2,30100.0,17.0873,17.0873,17.0591,17.0873,30100.0
2006-01-03 12:50:00,30.22,30.22,30.2,30.21,19800.0,17.0987,17.0987,17.0873,17.093,19800.0
2006-01-03 13:00:00,30.2,30.26,30.2,30.26,26500.0,17.0873,17.1213,17.0873,17.1213,26500.0
2006-01-03 13:10:00,30.26,30.26,30.25,30.25,29500.0,17.1213,17.1213,17.1156,17.1156,29500.0
2006-01-03 13:20:00,30.26,30.27,30.24,30.26,18100.0,17.1213,17.127,17.11,17.1213,18100.0
2006-01-03 13:30:00,30.25,30.27,30.25,30.25,13000.0,17.1156,17.127,17.1156,17.1156,13000.0
2006-01-03 13:40:00,30.25,30.28,30.25,30.27,22900.0,17.1156,17.1326,17.1156,17.127,22900.0
2006-01-03 13:50:00,30.28,30.3,30.27,30.28,20500.0,17.1326,17.1439,17.127,17.1326,20500.0
2006-01-03 14:00:00,30.29,30.39,30.28,30.3,76200.0,17.1383,17.1948,17.1326,17.1439,76200.0
2006-01-03 14:10:00,30.3,30.39,30.29,30.36,47000.0,17.1439,17.1948,17.1383,17.1779,47000.0
2006-01-03 14:20:00,30.36,30.4,30.34,30.36,55200.0,17.1779,17.2005,17.1666,17.1779,55200.0
2006-01-03 14:30:00,30.36,30.4,30.36,30.38,38100.0,17.1779,17.2005,17.1779,17.1892,38100.0
2006-01-03 14:40:00,30.38,30.41,30.37,30.39,45300.0,17.1892,17.2062,17.1835,17.1948,45300.0
2006-01-03 14:50:00,30.4,30.44,30.38,30.44,64100.0,17.2005,17.2231,17.1892,17.2231,64100.0
2006-01-03 15:00:00,30.45,30.61,30.44,30.6,66200.0,17.2288,17.3193,17.2231,17.3137,66200.0
2006-01-03 15:10:00,30.59,30.61,30.53,30.61,55700.0,17.308,17.3193,17.2741,17.3193,55700.0
2006-01-03 15:20:00,30.6,30.65,30.6,30.64,34700.0,17.3137,17.342,17.3137,17.3363,34700.0
2006-01-03 15:30:00,30.65,30.72,30.64,30.7,57900.0,17.342,17.3816,17.3363,17.3702,57900.0
2006-01-03 15:40:00,30.71,30.75,30.64,30.66,80400.0,17.3759,17.3985,17.3363,17.3476,80400.0
2006-01-03 15:50:00,30.66,30.67,30.63,30.66,90300.0,17.3476,17.3533,17.3306,17.3476,90300.0
2006-01-04 09:30:00,30.47,30.56,30.45,30.51,65500.0,17.2401,17.291,17.2288,17.2627,65500.0
2006-01-04 09:40:00,30.52,30.67,30.52,30.67,39000.0,17.2684,17.3533,17.2684,17.3533,39000.0
2006-01-04 09:50:00,30.67,30.69,30.63,30.63,26200.0,17.3533,17.3646,17.3306,17.3306,26200.0
2006-01-04 10:00:00,30.64,30.73,30.63,30.69,28700.0,17.3363,17.3872,17.3306,17.3646,28700.0
2006-01-04 10:10:00,30.68,30.69,30.62,30.63,23900.0,17.3589,17.3646,17.325,17.3306,23900.0
2006-01-04 10:20:00,30.64,30.69,30.62,30.62,64000.0,17.3363,17.3646,17.325,17.325,64000.0
2006-01-04 10:30:00,30.61,30.62,30.58,30.59,62100.0,17.3193,17.325,17.3024,17.308,62100.0
2006-01-04 10:40:00,30.58,30.64,30.57,30.61,33400.0,17.3024,17.3363,17.2967,17.3193,33400.0
2006-01-04 10:50:00,30.61,30.61,30.58,30.59,9900.0,17.3193,17.3193,17.3024,17.308,9900.0
2006-01-04 11:00:00,30.59,30.61,30.57,30.57,27600.0,17.308,17.3193,17.2967,17.2967,27600.0
2006-01-04 11:10:00,30.57,30.58,30.55,30.57,27400.0,17.2967,17.3024,17.2854,17.2967,27400.0
2006-01-04 11:20:00,30.55,30.56,30.53,30.54,28600.0,17.2854,17.291,17.2741,17.2797,28600.0
2006-01-04 11:30:00,30.54,30.55,30.46,30.46,38400.0,17.2797,17.2854,17.2345,17.2345,38400.0
2006-01-04 11:40:00,30.47,30.49,30.4,30.48,61000.0,17.2401,17.2514,17.2005,17.2458,61000.0
2006-01-04 11:50:00,30.48,30.49,30.45,30.46,13200.0,17.2458,17.2514,17.2288,17.2345,13200.0
2006-01-04 12:00:00,30.46,30.48,30.45,30.48,9700.0,17.2345,17.2458,17.2288,17.2458,9700.0
2006-01-04 12:10:00,30.48,30.49,30.46,30.47,22700.0,17.2458,17.2514,17.2345,17.2401,22700.0
2006-01-04 12:20:00,30.46,30.48,30.44,30.44,14700.0,17.2345,17.2458,17.2231,17.2231,14700.0
2006-01-04 12:30:00,30.43,30.44,30.4,30.43,84900.0,17.2175,17.2231,17.2005,17.2175,84900.0
2006-01-04 12:40:00,30.43,30.44,30.42,30.42,23300.0,17.2175,17.2231,17.2118,17.2118,23300.0
2006-01-04 12:50:00,30.43,30.43,30.37,30.37,11400.0,17.2175,17.2175,17.1835,17.1835,11400.0
2006-01-04 13:00:00,30.37,30.38,30.35,30.36,29500.0,17.1835,17.1892,17.1722,17.1779,29500.0
2006-01-04 13:10:00,30.35,30.39,30.35,30.39,18100.0,17.1722,17.1948,17.1722,17.1948,18100.0
2006-01-04 13:20:00,30.39,30.39,30.35,30.37,19000.0,17.1948,17.1948,17.1722,17.1835,19000.0
2006-01-04 13:30:00,30.38,30.39,30.29,30.32,30000.0,17.1892,17.1948,17.1383,17.1552,30000.0
2006-01-04 13:40:00,30.32,30.37,30.32,30.35,20000.0,17.1552,17.1835,17.1552,17.1722,20000.0
2006-01-04 13:50:00,30.36,30.36,30.3,30.31,22700.0,17.1779,17.1779,17.1439,17.1496,22700.0
2006-01-04 14:00:00,30.31,30.32,30.3,30.3,15600.0,17.1496,17.1552,17.1439,17.1439,15600.0
2006-01-04 14:10:00,30.31,30.32,30.28,30.31,22500.0,17.1496,17.1552,17.1326,17.1496,22500.0
2006-01-04 14:20:00,30.31,30.33,30.28,30.3,47800.0,17.1496,17.1609,17.1326,17.1439,47800.0
2006-01-04 14:30:00,30.3,30.34,30.29,30.31,50900.0,17.1439,17.1666,17.1383,17.1496,50900.0
2006-01-04 14:40:00,30.3,30.38,30.28,30.36,56800.0,17.1439,17.1892,17.1326,17.1779,56800.0
2006-01-04 14:50:00,30.36,30.37,30.34,30.34,14700.0,17.1779,17.1835,17.1666,17.1666,14700.0
2006-01-04 15:00:00,30.35,30.37,30.32,30.34,21000.0,17.1722,17.1835,17.1552,17.1666,21000.0
2006-01-04 15:10:00,30.34,30.34,30.27,30.27,64900.0,17.1666,17.1666,17.127,17.127,64900.0
2006-01-04 15:20:00,30.27,30.34,30.27,30.33,41600.0,17.127,17.1666,17.127,17.1609,41600.0
2006-01-04 15:30:00,30.34,30.34,30.31,30.31,51600.0,17.1666,17.1666,17.1496,17.1496,51600.0
2006-01-04 15:40:00,30.32,30.32,30.27,30.28,73600.0,17.1552,17.1552,17.127,17.1326,73600.0
2006-01-04 15:50:00,30.29,30.31,30.27,30.27,123000.0,17.1383,17.1496,17.127,17.127,123000.0
2006-01-05 09:30:00,30.28,30.34,30.25,30.32,39500.0,17.1326,17.1666,17.1156,17.1552,39500.0
2006-01-05 09:40:00,30.32,30.4,30.32,30.37,31000.0,17.1552,17.2005,17.1552,17.1835,31000.0
2006-01-05 09:50:00,30.37,30.38,30.3,30.3,51200.0,17.1835,17.1892,17.1439,17.1439,51200.0
2006-01-05 10:00:00,30.31,30.33,30.3,30.31,34100.0,17.1496,17.1609,17.1439,17.1496,34100.0
2006-01-05 10:10:00,30.31,30.33,30.31,30.33,35800.0,17.1496,17.1609,17.1496,17.1609,35800.0
2006-01-05 10:20:00,30.33,30.33,30.22,30.25,80500.0,17.1609,17.1609,17.0987,17.1156,80500.0
2006-01-05 10:30:00,30.25,30.26,30.25,30.25,27100.0,17.1156,17.1213,17.1156,17.1156,27100.0
2006-01-05 10:40:00,30.25,30.27,30.25,30.26,33000.0,17.1156,17.127,17.1156,17.1213,33000.0
2006-01-05 10:50:00,30.26,30.29,30.25,30.29,41900.0,17.1213,17.1383,17.1156,17.1383,41900.0
2006-01-05 11:00:00,30.29,30.31,30.26,30.31,50100.0,17.1383,17.1496,17.1213,17.1496,50100.0
2006-01-05 11:10:00,30.32,30.34,30.31,30.31,18200.0,17.1552,17.1666,17.1496,17.1496,18200.0
2006-01-05 11:20:00,30.31,30.32,30.3,30.31,43100.0,17.1496,17.1552,17.1439,17.1496,43100.0
2006-01-05 11:30:00,30.31,30.34,30.31,30.32,30700.0,17.1496,17.1666,17.1496,17.1552,30700.0
2006-01-05 11:40:00,30.33,30.34,30.32,30.34,44600.0,17.1609,17.1666,17.1552,17.1666,44600.0
2006-01-05 11:50:00,30.34,30.37,30.34,30.36,23500.0,17.1666,17.1835,17.1666,17.1779,23500.0
2006-01-05 12:00:00,30.36,30.38,30.35,30.36,19000.0,17.1779,17.1892,17.1722,17.1779,19000.0
2006-01-05 12:10:00,30.36,30.36,30.35,30.36,25600.0,17.1779,17.1779,17.1722,17.1779,25600.0
2006-01-05 12:20:00,30.36,30.36,30.34,30.35,30900.0,17.1779,17.1779,17.1666,17.1722,30900.0
2006-01-05 12:30:00,30.35,30.4,30.34,30.39,37800.0,17.1722,17.2005,17.1666,17.1948,37800.0
2006-01-05 12:40:00,30.39,30.42,30.36,30.41,36900.0,17.1948,17.2118,17.1779,17.2062,36900.0
2006-01-05 12:50:00,30.41,30.42,30.38,30.39,43400.0,17.2062,17.2118,17.1892,17.1948,43400.0
2006-01-05 13:00:00,30.38,30.42,30.38,30.42,32700.0,17.1892,17.2118,17.1892,17.2118,32700.0
2006-01-05 13:10:00,30.42,30.46,30.42,30.46,77700.0,17.2118,17.2345,17.2118,17.2345,77700.0
2006-01-05 13:20:00,30.46,30.49,30.45,30.47,55000.0,17.2345,17.2514,17.2288,17.2401,55000.0
2006-01-05 13:30:00,30.48,30.5,30.47,30.47,22900.0,17.2458,17.2571,17.2401,17.2401,22900.0
2006-01-05 13:40:00,30.47,30.48,30.46,30.46,60700.0,17.2401,17.2458,17.2345,17.2345,60700.0
2006-01-05 13:50:00,30.45,30.46,30.44,30.45,41900.0,17.2288,17.2345,17.2231,17.2288,41900.0
2006-01-05 14:00:00,30.46,30.53,30.45,30.53,110300.0,17.2345,17.2741,17.2288,17.2741,110300.0
2006-01-05 14:10:00,30.53,30.59,30.52,30.59,36600.0,17.2741,17.308,17.2684,17.308,36600.0
2006-01-05 14:20:00,30.58,30.59,30.51,30.52,149100.0,17.3024,17.308,17.2627,17.2684,149100.0
2006-01-05 14:30:00,30.53,30.55,30.52,30.55,26900.0,17.2741,17.2854,17.2684,17.2854,26900.0
2006-01-05 14:40:00,30.54,30.55,30.49,30.51,74000.0,17.2797,17.2854,17.2514,17.2627,74000.0
2006-01-05 14:50:00,30.52,30.53,30.15,30.46,175800.0,17.2684,17.2741,17.0591,17.2345,175800.0
2006-01-05 15:00:00,30.45,30.54,30.45,30.54,34900.0,17.2288,17.2797,17.2288,17.2797,34900.0
2006-01-05 15:10:00,30.54,30.55,30.48,30.48,68300.0,17.2797,17.2854,17.2458,17.2458,68300.0
2006-01-05 15:20:00,30.48,30.5,30.45,30.46,55000.0,17.2458,17.2571,17.2288,17.2345,55000.0
2006-01-05 15:30:00,30.47,30.47,30.39,30.4,70500.0,17.2401,17.2401,17.1948,17.2005,70500.0
2006-01-05 15:40:00,30.4,30.41,30.31,30.31,79900.0,17.2005,17.2062,17.1496,17.1496,79900.0
2006-01-05 15:50:00,30.3,30.37,30.3,30.36,70500.0,17.1439,17.1835,17.1439,17.1779,70500.0
2006-01-06 09:30:00,30.64,30.67,30.51,30.57,57100.0,17.3363,17.3533,17.2627,17.2967,57100.0
2006-01-06 09:40:00,30.55,30.63,30.48,30.61,31000.0,17.2854,17.3306,17.2458,17.3193,31000.0
2006-01-06 09:50:00,30.61,30.71,30.61,30.64,28900.0,17.3193,17.3759,17.3193,17.3363,28900.0
2006-01-06 10:00:00,30.65,30.69,30.59,30.67,41500.0,17.342,17.3646,17.308,17.3533,41500.0
2006-01-06 10:10:00,30.67,30.75,30.67,30.7,61200.0,17.3533,17.3985,17.3533,17.3702,61200.0
2006-01-06 10:20:00,30.68,30.73,30.65,30.71,75100.0,17.3589,17.3872,17.342,17.3759,75100.0
2006-01-06 10:30:00,30.71,30.77,30.7,30.72,61500.0,17.3759,17.4099,17.3702,17.3816,61500.0
2006-01-06 10:40:00,30.72,30.74,30.67,30.71,47700.0,17.3816,17.3929,17.3533,17.3759,47700.0
2006-01-06 10:50:00,30.71,30.74,30.69,30.72,34600.0,17.3759,17.3929,17.3646,17.3816,34600.0
2006-01-06 11:00:00,30.7,30.77,30.7,30.75,33900.0,17.3702,17.4099,17.3702,17.3985,33900.0
2006-01-06 11:10:00,30.75,30.8,30.75,30.78,74700.0,17.3985,17.4268,17.3985,17.4155,74700.0
2006-01-06 11:20:00,30.78,30.79,30.65,30.66,133300.0,17.4155,17.4212,17.342,17.3476,133300.0
2006-01-06 11:30:00,30.66,30.67,30.65,30.67,42900.0,17.3476,17.3533,17.342,17.3533,42900.0
2006-01-06 11:40:00,30.66,30.67,30.55,30.55,81000.0,17.3476,17.3533,17.2854,17.2854,81000.0
2006-01-06 11:50:00,30.54,30.56,30.53,30.55,124600.0,17.2797,17.291,17.2741,17.2854,124600.0
2006-01-06 12:00:00,30.55,30.58,30.51,30.52,21500.0,17.2854,17.3024,17.2627,17.2684,21500.0
2006-01-06 12:10:00,30.52,30.53,30.46,30.46,48900.0,17.2684,17.2741,17.2345,17.2345,48900.0
2006-01-06 12:20:00,30.5,30.54,30.5,30.54,97300.0,17.2571,17.2797,17.2571,17.2797,97300.0
2006-01-06 12:30:00,30.53,30.54,30.4,30.41,101400.0,17.2741,17.2797,17.2005,17.2062,101400.0
2006-01-06 12:40:00,30.4,30.45,30.4,30.43,37200.0,17.2005,17.2288,17.2005,17.2175,37200.0
2006-01-06 12:50:00,30.43,30.45,30.41,30.44,35200.0,17.2175,17.2288,17.2062,17.2231,35200.0
2006-01-06 13:00:00,30.44,30.44,30.42,30.42,28000.0,17.2231,17.2231,17.2118,17.2118,28000.0
2006-01-06 13:10:00,30.43,30.45,30.42,30.44,28900.0,17.2175,17.2288,17.2118,17.2231,28900.0
2006-01-06 13:20:00,30.43,30.45,30.42,30.43,35700.0,17.2175,17.2288,17.2118,17.2175,35700.0
2006-01-06 13:30:00,30.43,30.44,30.4,30.43,25800.0,17.2175,17.2231,17.2005,17.2175,25800.0
2006-01-06 13:40:00,30.43,30.49,30.4,30.49,37600.0,17.2175,17.2514,17.2005,17.2514,37600.0
2006-01-06 13:50:00,30.49,30.5,30.46,30.46,51600.0,17.2514,17.2571,17.2345,17.2345,51600.0
2006-01-06 14:00:00,30.45,30.47,30.44,30.46,70500.0,17.2288,17.2401,17.2231,17.2345,70500.0
2006-01-06 14:10:00,30.46,30.51,30.45,30.49,63900.0,17.2345,17.2627,17.2288,17.2514,63900.0
2006-01-06 14:20:00,30.49,30.53,30.49,30.52,50400.0,17.2514,17.2741,17.2514,17.2684,50400.0
2006-01-06 14:30:00,30.53,30.53,30.43,30.44,58500.0,17.2741,17.2741,17.2175,17.2231,58500.0
2006-01-06 14:40:00,30.44,30.48,30.43,30.46,67000.0,17.2231,17.2458,17.2175,17.2345,67000.0
2006-01-06 14:50:00,30.46,30.47,30.4,30.42,59300.0,17.2345,17.2401,17.2005,17.2118,59300.0
2006-01-06 15:00:00,30.41,30.43,30.35,30.36,97900.0,17.2062,17.2175,17.1722,17.1779,97900.0
2006-01-06 15:10:00,30.38,30.44,30.37,30.43,103000.0,17.1892,17.2231,17.1835,17.2175,103000.0
2006-01-06 15:20:00,30.42,30.44,30.4,30.42,72900.0,17.2118,17.2231,17.2005,17.2118,72900.0
2006-01-06 15:30:00,30.43,30.43,30.36,30.39,240300.0,17.2175,17.2175,17.1779,17.1948,240300.0
2006-01-06 15:40:00,30.39,30.52,30.39,30.5,142400.0,17.1948,17.2684,17.1948,17.2571,142400.0
2006-01-06 15:50:00,30.51,30.56,30.42,30.54,221400.0,17.2627,17.291,17.2118,17.2797,221400.0
2006-01-09 09:30:00,30.6,30.6,30.53,30.54,51500.0,17.3137,17.3137,17.2741,17.2797,51500.0
2006-01-09 09:40:00,30.55,30.66,30.54,30.62,47600.0,17.2854,17.3476,17.2797,17.325,47600.0
2006-01-09 09:50:00,30.63,30.72,30.63,30.7,29600.0,17.3306,17.3816,17.3306,17.3702,29600.0
2006-01-09 10:00:00,30.71,30.71,30.67,30.71,42000.0,17.3759,17.3759,17.3533,17.3759,42000.0
2006-01-09 10:10:00,30.7,30.73,30.68,30.72,25100.0,17.3702,17.3872,17.3589,17.3816,25100.0
2006-01-09 10:20:00,30.72,30.78,30.72,30.75,63600.0,17.3816,17.4155,17.3816,17.3985,63600.0
2006-01-09 10:30:00,30.76,30.83,30.76,30.83,55300.0,17.4042,17.4438,17.4042,17.4438,55300.0
2006-01-09 10:40:00,30.83,30.91,30.82,30.91,91100.0,17.4438,17.4891,17.4381,17.4891,91100.0
2006-01-09 10:50:00,30.91,31.0,30.9,30.99,137600.0,17.4891,17.54,17.4834,17.5343,137600.0
2006-01-09 11:00:00,30.99,31.03,30.99,31.01,87800.0,17.5343,17.557,17.5343,17.5456,87800.0
2006-01-09 11:10:00,31.02,31.08,30.99,31.08,83200.0,17.5513,17.5853,17.5343,17.5853,83200.0
2006-01-09 11:20:00,31.08,31.11,31.03,31.05,177700.0,17.5853,17.6022,17.557,17.5683,177700.0
2006-01-09 11:30:00,31.05,31.05,30.98,30.98,68100.0,17.5683,17.5683,17.5287,17.5287,68100.0
2006-01-09 11:40:00,30.99,31.11,30.97,31.03,69300.0,17.5343,17.6022,17.523,17.557,69300.0
2006-01-09 11:50:00,31.03,31.1,31.01,31.1,62700.0,17.557,17.5966,17.5456,17.5966,62700.0
2006-01-09 12:00:00,31.08,31.08,30.95,30.95,63100.0,17.5853,17.5853,17.5117,17.5117,63100.0
2006-01-09 12:10:00,30.94,30.96,30.82,30.83,80500.0,17.506,17.5174,17.4381,17.4438,80500.0
2006-01-09 12:20:00,30.82,30.95,30.82,30.95,60800.0,17.4381,17.5117,17.4381,17.5117,60800.0
2006-01-09 12:30:00,30.95,31.01,30.92,31.01,54900.0,17.5117,17.5456,17.4947,17.5456,54900.0
2006-01-09 12:40:00,31.01,31.02,30.99,31.0,92500.0,17.5456,17.5513,17.5343,17.54,92500.0
2006-01-09 12:50:00,31.0,31.02,30.97,31.01,47300.0,17.54,17.5513,17.523,17.5456,47300.0
2006-01-09 13:00:00,31.02,31.06,31.01,31.04,33300.0,17.5513,17.5739,17.5456,17.5626,33300.0
2006-01-09 13:10:00,31.04,31.06,31.01,31.05,24500.0,17.5626,17.5739,17.5456,17.5683,24500.0
2006-01-09 13:20:00,31.05,31.08,31.05,31.07,27000.0,17.5683,17.5853,17.5683,17.5796,27000.0
2006-01-09 13:30:00,31.06,31.09,30.85,30.98,137900.0,17.5739,17.5909,17.4551,17.5287,137900.0
2006-01-09 13:40:00,30.98,31.05,30.97,31.03,42700.0,17.5287,17.5683,17.523,17.557,42700.0
2006-01-09 13:50:00,31.04,31.06,31.0,31.01,37700.0,17.5626,17.5739,17.54,17.5456,37700.0
2006-01-09 14:00:00,31.01,31.02,30.98,31.0,62900.0,17.5456,17.5513,17.5287,17.54,62900.0
2006-01-09 14:10:00,31.01,31.5,30.95,30.96,106900.0,17.5456,17.8229,17.5117,17.5174,106900.0
2006-01-09 14:20:00,30.98,30.98,30.93,30.95,35000.0,17.5287,17.5287,17.5004,17.5117,35000.0
2006-01-09 14:30:00,30.95,31.0,30.95,30.96,73800.0,17.5117,17.54,17.5117,17.5174,73800.0
2006-01-09 14:40:00,30.95,30.98,30.95,30.98,19000.0,17.5117,17.5287,17.5117,17.5287,19000.0
2006-01-09 14:50:00,30.98,31.02,30.98,31.0,55700.0,17.5287,17.5513,17.5287,17.54,55700.0
2006-01-09 15:00:00,31.01,31.04,31.0,31.02,51100.0,17.5456,17.5626,17.54,17.5513,51100.0
2006-01-09 15:10:00,31.01,31.02,30.97,30.97,54800.0,17.5456,17.5513,17.523,17.523,54800.0
2006-01-09 15:20:00,30.97,31.0,30.96,30.98,42200.0,17.523,17.54,17.5174,17.5287,42200.0
2006-01-09 15:30:00,30.98,31.01,30.98,31.0,47500.0,17.5287,17.5456,17.5287,17.54,47500.0
2006-01-09 15:40:00,30.99,31.03,30.99,31.01,67700.0,17.5343,17.557,17.5343,17.5456,67700.0
2006-01-09 15:50:00,31.01,31.04,31.0,31.04,73700.0,17.5456,17.5626,17.54,17.5626,73700.0
2006-01-10 09:30:00,31.04,31.32,30.97,31.27,168700.0,17.5626,17.721,17.523,17.6928,168700.0
2006-01-10 09:40:00,31.28,31.3,31.21,31.21,47000.0,17.6984,17.7097,17.6588,17.6588,47000.0
2006-01-10 09:50:00,31.22,31.22,31.09,31.09,116600.0,17.6645,17.6645,17.5909,17.5909,116600.0
2006-01-10 10:00:00,31.1,31.13,31.01,31.02,75800.0,17.5966,17.6135,17.5456,17.5513,75800.0
2006-01-10 10:10:00,31.01,31.13,31.0,31.08,84500.0,17.5456,17.6135,17.54,17.5853,84500.0
2006-01-10 10:20:00,31.09,31.09,31.01,31.01,48100.0,17.5909,17.5909,17.5456,17.5456,48100.0
2006-01-10 10:30:00,31.01,31.02,30.94,30.94,68500.0,17.5456,17.5513,17.506,17.506,68500.0
2006-01-10 10:40:00,30.94,31.01,30.94,30.99,30200.0,17.506,17.5456,17.506,17.5343,30200.0
2006-01-10 10:50:00,30.99,31.02,30.99,31.02,31200.0,17.5343,17.5513,17.5343,17.5513,31200.0
2006-01-10 11:00:00,31.02,31.06,31.02,31.04,83600.0,17.5513,17.5739,17.5513,17.5626,83600.0
2006-01-10 11:10:00,31.04,31.05,31.0,31.05,71700.0,17.5626,17.5683,17.54,17.5683,71700.0
2006-01-10 11:20:00,31.05,31.05,30.96,30.98,49000.0,17.5683,17.5683,17.5174,17.5287,49000.0
2006-01-10 11:30:00,30.99,31.08,30.98,31.08,41300.0,17.5343,17.5853,17.5287,17.5853,41300.0
2006-01-10 11:40:00,31.08,31.16,31.08,31.11,50700.0,17.5853,17.6305,17.5853,17.6022,50700.0
2006-01-10 11:50:00,31.1,31.11,31.1,31.11,26700.0,17.5966,17.6022,17.5966,17.6022,26700.0
2006-01-10 12:00:00,31.11,31.27,31.11,31.27,149500.0,17.6022,17.6928,17.6022,17.6928,149500.0
2006-01-10 12:10:00,31.28,31.36,31.27,31.27,119100.0,17.6984,17.7437,17.6928,17.6928,119100.0
2006-01-10 12:20:00,31.27,31.28,31.23,31.25,21900.0,17.6928,17.6984,17.6701,17.6814,21900.0
2006-01-10 12:30:00,31.27,31.3,31.23,31.29,70000.0,17.6928,17.7097,17.6701,17.7041,70000.0
2006-01-10 12:40:00,31.28,31.3,31.24,31.26,81500.0,17.6984,17.7097,17.6758,17.6871,81500.0
2006-01-10 12:50:00,31.26,31.28,31.24,31.26,33100.0,17.6871,17.6984,17.6758,17.6871,33100.0
2006-01-10 13:00:00,31.25,31.28,31.25,31.27,30600.0,17.6814,17.6984,17.6814,17.6928,30600.0
2006-01-10 13:10:00,31.28,31.32,31.28,31.32,49200.0,17.6984,17.721,17.6984,17.721,49200.0
2006-01-10 13:20:00,31.32,31.39,31.32,31.36,82900.0,17.721,17.7607,17.721,17.7437,82900.0
2006-01-10 13:30:00,31.36,31.36,31.33,31.34,61400.0,17.7437,17.7437,17.7267,17.7324,61400.0
2006-01-10 13:40:00,31.34,31.42,31.34,31.42,46800.0,17.7324,17.7776,17.7324,17.7776,46800.0
2006-01-10 13:50:00,31.42,31.45,31.32,31.34,161100.0,17.7776,17.7946,17.721,17.7324,161100.0
2006-01-10 14:00:00,31.34,31.41,31.34,31.41,83300.0,17.7324,17.772,17.7324,17.772,83300.0
2006-01-10 14:10:00,31.41,31.5,31.38,31.5,104800.0,17.772,17.8229,17.755,17.8229,104800.0
2006-01-10 14:20:00,31.5,31.5,31.42,31.42,88600.0,17.8229,17.8229,17.7776,17.7776,88600.0
2006-01-10 14:30:00,31.42,31.53,31.41,31.51,121900.0,17.7776,17.8399,17.772,17.8286,121900.0
2006-01-10 14:40:00,31.5,31.54,31.49,31.53,84500.0,17.8229,17.8455,17.8172,17.8399,84500.0
2006-01-10 14:50:00,31.53,31.53,31.47,31.51,56200.0,17.8399,17.8399,17.8059,17.8286,56200.0
2006-01-10 15:00:00,31.51,31.52,31.49,31.51,47600.0,17.8286,17.8342,17.8172,17.8286,47600.0
2006-01-10 15:10:00,31.5,31.53,31.48,31.51,77500.0,17.8229,17.8399,17.8116,17.8286,77500.0
2006-01-10 15:20:00,31.51,31.59,31.5,31.56,70100.0,17.8286,17.8738,17.8229,17.8568,70100.0
2006-01-10 15:30:00,31.55,31.61,31.55,31.61,87900.0,17.8512,17.8851,17.8512,17.8851,87900.0
2006-01-10 15:40:00,31.61,31.66,31.61,31.65,78200.0,17.8851,17.9134,17.8851,17.9078,78200.0
2006-01-10 15:50:00,31.66,31.66,31.59,31.6,96800.0,17.9134,17.9134,17.8738,17.8795,96800.0
2006-01-11 09:30:00,31.65,31.8,31.64,31.74,116700.0,17.9078,17.9926,17.9021,17.9587,116700.0
2006-01-11 09:40:00,31.75,31.78,31.75,31.77,51900.0,17.9643,17.9813,17.9643,17.9757,51900.0
2006-01-11 09:50:00,31.78,31.79,31.77,31.78,79100.0,17.9813,17.987,17.9757,17.9813,79100.0
2006-01-11 10:00:00,31.78,31.79,31.75,31.77,121500.0,17.9813,17.987,17.9643,17.9757,121500.0
2006-01-11 10:10:00,31.78,31.82,31.77,31.82,86400.0,17.9813,18.004,17.9757,18.004,86400.0
2006-01-11 10:20:00,31.82,31.87,31.82,31.86,60300.0,18.004,18.0322,18.004,18.0266,60300.0
2006-01-11 10:30:00,31.86,31.87,31.8,31.81,74200.0,18.0266,18.0322,17.9926,17.9983,74200.0
2006-01-11 10:40:00,31.8,31.83,31.75,31.82,51200.0,17.9926,18.0096,17.9643,18.004,51200.0
2006-01-11 10:50:00,31.81,31.84,31.75,31.76,119000.0,17.9983,18.0153,17.9643,17.97,119000.0
2006-01-11 11:00:00,31.75,31.76,31.66,31.66,37700.0,17.9643,17.97,17.9134,17.9134,37700.0
2006-01-11 11:10:00,31.67,31.67,31.56,31.56,74200.0,17.9191,17.9191,17.8568,17.8568,74200.0
2006-01-11 11:20:00,31.56,31.61,31.55,31.6,65300.0,17.8568,17.8851,17.8512,17.8795,65300.0
2006-01-11 11:30:00,31.6,31.6,31.55,31.58,47300.0,17.8795,17.8795,17.8512,17.8682,47300.0
2006-01-11 11:40:00,31.57,31.58,31.53,31.53,55900.0,17.8625,17.8682,17.8399,17.8399,55900.0
2006-01-11 11:50:00,31.55,31.55,31.35,31.35,50000.0,17.8512,17.8512,17.738,17.738,50000.0
2006-01-11 12:00:00,31.36,31.4,31.36,31.4,24600.0,17.7437,17.7663,17.7437,17.7663,24600.0
2006-01-11 12:10:00,31.4,31.47,31.37,31.46,40500.0,17.7663,17.8059,17.7493,17.8003,40500.0
2006-01-11 12:20:00,31.46,31.48,31.38,31.38,23400.0,17.8003,17.8116,17.755,17.755,23400.0
2006-01-11 12:30:00,31.38,31.41,31.36,31.36,76100.0,17.755,17.772,17.7437,17.7437,76100.0
2006-01-11 12:40:00,31.36,31.37,31.31,31.32,17100.0,17.7437,17.7493,17.7154,17.721,17100.0
2006-01-11 12:50:00,31.32,31.33,31.26,31.26,31900.0,17.721,17.7267,17.6871,17.6871,31900.0
2006-01-11 13:00:00,31.27,31.27,31.13,31.13,29400.0,17.6928,17.6928,17.6135,17.6135,29400.0
2006-01-11 13:10:00,31.14,31.16,31.11,31.12,55500.0,17.6192,17.6305,17.6022,17.6079,55500.0
2006-01-11 13:20:00,31.1,31.12,31.09,31.1,57900.0,17.5966,17.6079,17.5909,17.5966,57900.0
2006-01-11 13:30:00,31.11,31.13,31.1,31.12,31900.0,17.6022,17.6135,17.5966,17.6079,31900.0
2006-01-11 13:40:00,31.12,31.16,31.12,31.16,36500.0,17.6079,17.6305,17.6079,17.6305,36500.0
2006-01-11 13:50:00,31.15,31.16,31.08,31.12,47400.0,17.6249,17.6305,17.5853,17.6079,47400.0
2006-01-11 14:00:00,31.13,31.16,31.12,31.16,34500.0,17.6135,17.6305,17.6079,17.6305,34500.0
2006-01-11 14:10:00,31.16,31.27,31.16,31.27,46100.0,17.6305,17.6928,17.6305,17.6928,46100.0
2006-01-11 14:20:00,31.28,31.31,31.26,31.27,35700.0,17.6984,17.7154,17.6871,17.6928,35700.0
2006-01-11 14:30:00,31.26,31.27,31.23,31.23,22400.0,17.6871,17.6928,17.6701,17.6701,22400.0
2006-01-11 14:40:00,31.23,31.29,31.22,31.27,34100.0,17.6701,17.7041,17.6645,17.6928,34100.0
2006-01-11 14:50:00,31.27,31.28,31.23,31.24,43700.0,17.6928,17.6984,17.6701,17.6758,43700.0
2006-01-11 15:00:00,31.24,31.24,31.18,31.19,28500.0,17.6758,17.6758,17.6418,17.6475,28500.0
2006-01-11 15:10:00,31.18,31.19,31.17,31.18,37800.0,17.6418,17.6475,17.6362,17.6418,37800.0
2006-01-11 15:20:00,31.18,31.19,31.15,31.17,35800.0,17.6418,17.6475,17.6249,17.6362,35800.0
2006-01-11 15:30:00,31.16,31.19,31.16,31.17,47500.0,17.6305,17.6475,17.6305,17.6362,47500.0
2006-01-11 15:40:00,31.17,31.18,31.14,31.16,76400.0,17.6362,17.6418,17.6192,17.6305,76400.0
2006-01-11 15:50:00,31.15,31.22,31.14,31.21,92600.0,17.6249,17.6645,17.6192,17.6588,92600.0
2006-01-12 09:30:00,31.21,31.25,31.1,31.14,65300.0,17.6588,17.6814,17.5966,17.6192,65300.0
2006-01-12 09:40:00,31.14,31.18,31.11,31.16,55900.0,17.6192,17.6418,17.6022,17.6305,55900.0
2006-01-12 09:50:00,31.15,31.18,31.13,31.14,36500.0,17.6249,17.6418,17.6135,17.6192,36500.0
2006-01-12 10:00:00,31.16,31.18,31.14,31.15,41700.0,17.6305,17.6418,17.6192,17.6249,41700.0
2006-01-12 10:10:00,31.15,31.16,31.08,31.09,33400.0,17.6249,17.6305,17.5853,17.5909,33400.0
2006-01-12 10:20:00,31.08,31.25,31.08,31.2,32000.0,17.5853,17.6814,17.5853,17.6532,32000.0
2006-01-12 10:30:00,31.21,31.32,31.21,31.28,43800.0,17.6588,17.721,17.6588,17.6984,43800.0
2006-01-12 10:40:00,31.29,31.38,31.26,31.38,64900.0,17.7041,17.755,17.6871,17.755,64900.0
2006-01-12 10:50:00,31.39,31.47,31.38,31.46,133200.0,17.7607,17.8059,17.755,17.8003,133200.0
2006-01-12 11:00:00,31.45,31.52,31.45,31.51,66700.0,17.7946,17.8342,17.7946,17.8286,66700.0
2006-01-12 11:10:00,31.51,31.56,31.51,31.55,91400.0,17.8286,17.8568,17.8286,17.8512,91400.0
2006-01-12 11:20:00,31.56,31.58,31.55,31.57,51500.0,17.8568,17.8682,17.8512,17.8625,51500.0
2006-01-12 11:30:00,31.58,31.58,31.54,31.57,30600.0,17.8682,17.8682,17.8455,17.8625,30600.0
2006-01-12 11:40:00,31.58,31.61,31.56,31.61,21300.0,17.8682,17.8851,17.8568,17.8851,21300.0
2006-01-12 11:50:00,31.61,31.65,31.58,31.58,38500.0,17.8851,17.9078,17.8682,17.8682,38500.0
2006-01-12 12:00:00,31.58,31.59,31.5,31.53,39500.0,17.8682,17.8738,17.8229,17.8399,39500.0
2006-01-12 12:10:00,31.51,31.52,31.47,31.48,35500.0,17.8286,17.8342,17.8059,17.8116,35500.0
2006-01-12 12:20:00,31.5,31.51,31.43,31.43,45400.0,17.8229,17.8286,17.7833,17.7833,45400.0
2006-01-12 12:30:00,31.43,31.44,31.38,31.41,39000.0,17.7833,17.7889,17.755,17.772,39000.0
2006-01-12 12:40:00,31.41,31.41,31.3,31.3,92600.0,17.772,17.772,17.7097,17.7097,92600.0
2006-01-12 12:50:00,31.29,31.32,31.22,31.25,32400.0,17.7041,17.721,17.6645,17.6814,32400.0
2006-01-12 13:00:00,31.25,31.28,31.24,31.25,20100.0,17.6814,17.6984,17.6758,17.6814,20100.0
2006-01-12 13:10:00,31.26,31.29,31.24,31.28,16400.0,17.6871,17.7041,17.6758,17.6984,16400.0
2006-01-12 13:20:00,31.28,31.33,31.28,31.32,17500.0,17.6984,17.7267,17.6984,17.721,17500.0
2006-01-12 13:30:00,31.33,31.35,31.32,31.35,24900.0,17.7267,17.738,17.721,17.738,24900.0
2006-01-12 13:40:00,31.34,31.37,31.34,31.37,8000.0,17.7324,17.7493,17.7324,17.7493,8000.0
2006-01-12 13:50:00,31.37,31.37,31.29,31.3,23900.0,17.7493,17.7493,17.7041,17.7097,23900.0
2006-01-12 14:00:00,31.3,31.3,31.19,31.2,45700.0,17.7097,17.7097,17.6475,17.6532,45700.0
2006-01-12 14:10:00,31.21,31.21,31.16,31.2,28000.0,17.6588,17.6588,17.6305,17.6532,28000.0
2006-01-12 14:20:00,31.2,31.22,31.18,31.19,22300.0,17.6532,17.6645,17.6418,17.6475,22300.0
2006-01-12 14:30:00,31.19,31.2,31.16,31.19,16400.0,17.6475,17.6532,17.6305,17.6475,16400.0
2006-01-12 14:40:00,31.2,31.2,31.17,31.18,17200.0,17.6532,17.6532,17.6362,17.6418,17200.0
2006-01-12 14:50:00,31.18,31.28,31.17,31.27,31700.0,17.6418,17.6984,17.6362,17.6928,31700.0
2006-01-12 15:00:00,31.28,31.32,31.27,31.31,41900.0,17.6984,17.721,17.6928,17.7154,41900.0
2006-01-12 15:10:00,31.31,31.32,31.3,31.32,20600.0,17.7154,17.721,17.7097,17.721,20600.0
2006-01-12 15:20:00,31.31,31.33,31.3,31.32,25600.0,17.7154,17.7267,17.7097,17.721,25600.0
2006-01-12 15:30:00,31.32,31.35,31.32,31.34,33900.0,17.721,17.738,17.721,17.7324,33900.0
2006-01-12 15:40:00,31.33,31.33,31.29,31.29,37000.0,17.7267,17.7267,17.7041,17.7041,37000.0
2006-01-12 15:50:00,31.28,31.31,31.27,31.31,53700.0,17.6984,17.7154,17.6928,17.7154,53700.0
2006-01-13 09:30:00,31.45,31.51,31.44,31.51,91600.0,17.7946,17.8286,17.7889,17.8286,91600.0
2006-01-13 09:40:00,31.43,31.54,31.43,31.53,45600.0,17.7833,17.8455,17.7833,17.8399,45600.0
2006-01-13 09:50:00,31.52,31.53,31.49,31.51,26000.0,17.8342,17.8399,17.8172,17.8286,26000.0
2006-01-13 10:00:00,31.52,31.54,31.51,31.54,29400.0,17.8342,17.8455,17.8286,17.8455,29400.0
2006-01-13 10:10:00,31.54,31.59,31.53,31.59,33800.0,17.8455,17.8738,17.8399,17.8738,33800.0
2006-01-13 10:20:00,31.59,31.66,31.58,31.61,33600.0,17.8738,17.9134,17.8682,17.8851,33600.0
2006-01-13 10:30:00,31.61,31.71,31.59,31.7,48500.0,17.8851,17.9417,17.8738,17.9361,48500.0
2006-01-13 10:40:00,31.7,31.73,31.67,31.67,27900.0,17.9361,17.953,17.9191,17.9191,27900.0
2006-01-13 10:50:00,31.66,31.66,31.6,31.61,34000.0,17.9134,17.9134,17.8795,17.8851,34000.0
2006-01-13 11:00:00,31.62,31.62,31.58,31.59,42200.0,17.8908,17.8908,17.8682,17.8738,42200.0
2006-01-13 11:10:00,31.6,31.63,31.56,31.56,27200.0,17.8795,17.8964,17.8568,17.8568,27200.0
2006-01-13 11:20:00,31.55,31.56,31.52,31.53,26000.0,17.8512,17.8568,17.8342,17.8399,26000.0
2006-01-13 11:30:00,31.53,31.57,31.53,31.57,34200.0,17.8399,17.8625,17.8399,17.8625,34200.0
2006-01-13 11:40:00,31.56,31.57,31.55,31.57,62900.0,17.8568,17.8625,17.8512,17.8625,62900.0
2006-01-13 11:50:00,31.57,31.64,31.57,31.64,68200.0,17.8625,17.9021,17.8625,17.9021,68200.0
2006-01-13 12:00:00,31.63,31.65,31.63,31.64,28100.0,17.8964,17.9078,17.8964,17.9021,28100.0
2006-01-13 12:10:00,31.64,31.65,31.63,31.64,15300.0,17.9021,17.9078,17.8964,17.9021,15300.0
2006-01-13 12:20:00,31.63,31.66,31.61,31.61,27800.0,17.8964,17.9134,17.8851,17.8851,27800.0
2006-01-13 12:30:00,31.61,31.62,31.61,31.62,19600.0,17.8851,17.8908,17.8851,17.8908,19600.0
2006-01-13 12:40:00,31.61,31.62,31.53,31.57,58600.0,17.8851,17.8908,17.8399,17.8625,58600.0
2006-01-13 12:50:00,31.57,31.59,31.57,31.58,14400.0,17.8625,17.8738,17.8625,17.8682,14400.0
2006-01-13 13:00:00,31.58,31.65,31.58,31.63,23900.0,17.8682,17.9078,17.8682,17.8964,23900.0
2006-01-13 13:10:00,31.63,31.63,31.61,31.61,13200.0,17.8964,17.8964,17.8851,17.8851,13200.0
2006-01-13 13:20:00,31.61,31.62,31.6,31.61,19700.0,17.8851,17.8908,17.8795,17.8851,19700.0
2006-01-13 13:30:00,31.61,31.61,31.59,31.59,37400.0,17.8851,17.8851,17.8738,17.8738,37400.0
2006-01-13 13:40:00,31.6,31.63,31.6,31.62,15800.0,17.8795,17.8964,17.8795,17.8908,15800.0
2006-01-13 13:50:00,31.62,31.66,31.62,31.65,8600.0,17.8908,17.9134,17.8908,17.9078,8600.0
2006-01-13 14:00:00,31.65,31.66,31.64,31.66,17700.0,17.9078,17.9134,17.9021,17.9134,17700.0
2006-01-13 14:10:00,31.65,31.7,31.65,31.69,64900.0,17.9078,17.9361,17.9078,17.9304,64900.0
2006-01-13 14:20:00,31.69,31.7,31.66,31.67,63500.0,17.9304,17.9361,17.9134,17.9191,63500.0
2006-01-13 14:30:00,31.67,31.7,31.67,31.68,39100.0,17.9191,17.9361,17.9191,17.9247,39100.0
2006-01-13 14:40:00,31.68,31.73,31.68,31.71,21300.0,17.9247,17.953,17.9247,17.9417,21300.0
2006-01-13 14:50:00,31.72,31.74,31.64,31.67,31000.0,17.9474,17.9587,17.9021,17.9191,31000.0
2006-01-13 15:00:00,31.65,31.69,31.63,31.64,21700.0,17.9078,17.9304,17.8964,17.9021,21700.0
2006-01-13 15:10:00,31.63,31.65,31.61,31.61,25800.0,17.8964,17.9078,17.8851,17.8851,25800.0
2006-01-13 15:20:00,31.61,31.68,31.61,31.67,38600.0,17.8851,17.9247,17.8851,17.9191,38600.0
2006-01-13 15:30:00,31.66,31.68,31.65,31.67,27600.0,17.9134,17.9247,17.9078,17.9191,27600.0
2006-01-13 15:40:00,31.67,31.69,31.66,31.68,55000.0,17.9191,17.9304,17.9134,17.9247,55000.0
2006-01-13 15:50:00,31.68,31.69,31.66,31.67,32400.0,17.9247,17.9304,17.9134,17.9191,32400.0
2006-01-17 09:30:00,31.32,31.48,31.21,31.46,89200.0,17.721,17.8116,17.6588,17.8003,89200.0
2006-01-17 09:40:00,31.46,31.48,31.36,31.46,33300.0,17.8003,17.8116,17.7437,17.8003,33300.0
2006-01-17 09:50:00,31.46,31.49,31.45,31.45,52200.0,17.8003,17.8172,17.7946,17.7946,52200.0
2006-01-17 10:00:00,31.46,31.47,31.42,31.45,55500.0,17.8003,17.8059,17.7776,17.7946,55500.0
2006-01-17 10:10:00,31.45,31.46,31.41,31.45,54200.0,17.7946,17.8003,17.772,17.7946,54200.0
2006-01-17 10:20:00,31.44,31.46,31.44,31.46,53300.0,17.7889,17.8003,17.7889,17.8003,53300.0
2006-01-17 10:30:00,31.46,31.49,31.44,31.47,57600.0,17.8003,17.8172,17.7889,17.8059,57600.0
2006-01-17 10:40:00,31.46,31.48,31.45,31.48,29300.0,17.8003,17.8116,17.7946,17.8116,29300.0
2006-01-17 10:50:00,31.48,31.59,31.48,31.57,39900.0,17.8116,17.8738,17.8116,17.8625,39900.0
2006-01-17 11:00:00,31.57,31.6,31.56,31.59,46800.0,17.8625,17.8795,17.8568,17.8738,46800.0
2006-01-17 11:10:00,31.6,31.65,31.58,31.59,61000.0,17.8795,17.9078,17.8682,17.8738,61000.0
2006-01-17 11:20:00,31.59,31.6,31.55,31.55,25000.0,17.8738,17.8795,17.8512,17.8512,25000.0
2006-01-17 11:30:00,31.55,31.57,31.54,31.55,31100.0,17.8512,17.8625,17.8455,17.8512,31100.0
2006-01-17 11:40:00,31.55,31.57,31.54,31.54,28700.0,17.8512,17.8625,17.8455,17.8455,28700.0
2006-01-17 11:50:00,31.55,31.57,31.53,31.57,43000.0,17.8512,17.8625,17.8399,17.8625,43000.0
2006-01-17 12:00:00,31.57,31.61,31.56,31.61,36400.0,17.8625,17.8851,17.8568,17.8851,36400.0
2006-01-17 12:10:00,31.61,31.62,31.56,31.56,30600.0,17.8851,17.8908,17.8568,17.8568,30600.0
2006-01-17 12:20:00,31.56,31.57,31.55,31.56,30900.0,17.8568,17.8625,17.8512,17.8568,30900.0
2006-01-17 12:30:00,31.56,31.58,31.55,31.58,60700.0,17.8568,17.8682,17.8512,17.8682,60700.0
2006-01-17 12:40:00,31.58,31.61,31.58,31.6,43000.0,17.8682,17.8851,17.8682,17.8795,43000.0
2006-01-17 12:50:00,31.6,31.66,31.59,31.66,57000.0,17.8795,17.9134,17.8738,17.9134,57000.0
2006-01-17 13:00:00,31.66,31.66,31.6,31.61,26500.0,17.9134,17.9134,17.8795,17.8851,26500.0
2006-01-17 13:10:00,31.6,31.62,31.57,31.57,37000.0,17.8795,17.8908,17.8625,17.8625,37000.0
2006-01-17 13:20:00,31.58,31.64,31.58,31.64,38400.0,17.8682,17.9021,17.8682,17.9021,38400.0
2006-01-17 13:30:00,31.65,31.66,31.63,31.65,24500.0,17.9078,17.9134,17.8964,17.9078,24500.0
2006-01-17 13:40:00,31.65,31.65,31.59,31.6,39000.0,17.9078,17.9078,17.8738,17.8795,39000.0
2006-01-17 13:50:00,31.6,31.68,31.59,31.65,31800.0,17.8795,17.9247,17.8738,17.9078,31800.0
2006-01-17 14:00:00,31.64,31.7,31.64,31.68,48800.0,17.9021,17.9361,17.9021,17.9247,48800.0
2006-01-17 14:10:00,31.69,31.73,31.69,31.7,56500.0,17.9304,17.953,17.9304,17.9361,56500.0
2006-01-17 14:20:00,31.69,31.75,31.68,31.74,141200.0,17.9304,17.9643,17.9247,17.9587,141200.0
2006-01-17 14:30:00,31.74,31.75,31.73,31.73,31400.0,17.9587,17.9643,17.953,17.953,31400.0
2006-01-17 14:40:00,31.73,31.77,31.73,31.75,59900.0,17.953,17.9757,17.953,17.9643,59900.0
2006-01-17 14:50:00,31.74,31.76,31.73,31.75,31000.0,17.9587,17.97,17.953,17.9643,31000.0
2006-01-17 15:00:00,31.75,31.77,31.73,31.76,36300.0,17.9643,17.9757,17.953,17.97,36300.0
2006-01-17 15:10:00,31.75,31.76,31.74,31.75,49200.0,17.9643,17.97,17.9587,17.9643,49200.0
2006-01-17 15:20:00,31.73,31.76,31.71,31.71,29400.0,17.953,17.97,17.9417,17.9417,29400.0
2006-01-17 15:30:00,31.71,31.71,31.63,31.64,31800.0,17.9417,17.9417,17.8964,17.9021,31800.0
2006-01-17 15:40:00,31.64,31.65,31.62,31.64,49700.0,17.9021,17.9078,17.8908,17.9021,49700.0
2006-01-17 15:50:00,31.64,31.64,31.6,31.6,46600.0,17.9021,17.9021,17.8795,17.8795,46600.0
2006-01-18 09:30:00,31.59,31.64,31.52,31.59,121900.0,17.8738,17.9021,17.8342,17.8738,121900.0
2006-01-18 09:40:00,31.59,31.61,31.54,31.58,27000.0,17.8738,17.8851,17.8455,17.8682,27000.0
2006-01-18 09:50:00,31.57,31.61,31.56,31.57,22300.0,17.8625,17.8851,17.8568,17.8625,22300.0
2006-01-18 10:00:00,31.58,31.59,31.53,31.58,47600.0,17.8682,17.8738,17.8399,17.8682,47600.0
2006-01-18 10:10:00,31.57,31.64,31.54,31.62,33200.0,17.8625,17.9021,17.8455,17.8908,33200.0
2006-01-18 10:20:00,31.63,31.73,31.63,31.69,33200.0,17.8964,17.953,17.8964,17.9304,33200.0
2006-01-18 10:30:00,31.69,31.74,31.68,31.71,41300.0,17.9304,17.9587,17.9247,17.9417,41300.0
2006-01-18 10:40:00,31.71,31.74,31.69,31.71,39700.0,17.9417,17.9587,17.9304,17.9417,39700.0
2006-01-18 10:50:00,31.72,31.78,31.72,31.77,27200.0,17.9474,17.9813,17.9474,17.9757,27200.0
2006-01-18 11:00:00,31.75,31.76,31.66,31.67,44700.0,17.9643,17.97,17.9134,17.9191,44700.0
2006-01-18 11:10:00,31.67,31.74,31.67,31.74,29200.0,17.9191,17.9587,17.9191,17.9587,29200.0
2006-01-18 11:20:00,31.74,31.77,31.74,31.76,32300.0,17.9587,17.9757,17.9587,17.97,32300.0
2006-01-18 11:30:00,31.76,31.79,31.73,31.77,64700.0,17.97,17.987,17.953,17.9757,64700.0
2006-01-18 11:40:00,31.78,31.91,31.76,31.91,62600.0,17.9813,18.0549,17.97,18.0549,62600.0
2006-01-18 11:50:00,31.91,31.91,31.82,31.88,31400.0,18.0549,18.0549,18.004,18.0379,31400.0
2006-01-18 12:00:00,31.89,31.89,31.77,31.78,37000.0,18.0436,18.0436,17.9757,17.9813,37000.0
2006-01-18 12:10:00,31.78,31.78,31.71,31.71,26400.0,17.9813,17.9813,17.9417,17.9417,26400.0
2006-01-18 12:20:00,31.72,31.73,31.69,31.73,13200.0,17.9474,17.953,17.9304,17.953,13200.0
2006-01-18 12:30:00,31.71,31.76,31.71,31.73,19400.0,17.9417,17.97,17.9417,17.953,19400.0
2006-01-18 12:40:00,31.73,31.77,31.72,31.77,23900.0,17.953,17.9757,17.9474,17.9757,23900.0
2006-01-18 12:50:00,31.76,31.78,31.74,31.75,17100.0,17.97,17.9813,17.9587,17.9643,17100.0
2006-01-18 13:00:00,31.75,31.78,31.74,31.78,41200.0,17.9643,17.9813,17.9587,17.9813,41200.0
2006-01-18 13:10:00,31.79,31.86,31.79,31.84,54600.0,17.987,18.0266,17.987,18.0153,54600.0
2006-01-18 13:20:00,31.83,31.84,31.77,31.8,33100.0,18.0096,18.0153,17.9757,17.9926,33100.0
2006-01-18 13:30:00,31.79,31.8,31.77,31.79,30800.0,17.987,17.9926,17.9757,17.987,30800.0
2006-01-18 13:40:00,31.78,31.84,31.78,31.84,16400.0,17.9813,18.0153,17.9813,18.0153,16400.0
2006-01-18 13:50:00,31.85,31.87,31.83,31.84,45900.0,18.0209,18.0322,18.0096,18.0153,45900.0
2006-01-18 14:00:00,31.85,31.91,31.83,31.9,58500.0,18.0209,18.0549,18.0096,18.0492,58500.0
2006-01-18 14:10:00,31.89,31.95,31.87,31.95,46300.0,18.0436,18.0775,18.0322,18.0775,46300.0
2006-01-18 14:20:00,31.95,31.97,31.93,31.95,46300.0,18.0775,18.0888,18.0662,18.0775,46300.0
2006-01-18 14:30:00,31.96,32.0,31.95,31.97,147500.0,18.0832,18.1058,18.0775,18.0888,147500.0
2006-01-18 14:40:00,31.97,31.97,31.91,31.92,41300.0,18.0888,18.0888,18.0549,18.0605,41300.0
2006-01-18 14:50:00,31.92,31.93,31.86,31.88,37000.0,18.0605,18.0662,18.0266,18.0379,37000.0
2006-01-18 15:00:00,31.89,31.9,31.83,31.84,69300.0,18.0436,18.0492,18.0096,18.0153,69300.0
2006-01-18 15:10:00,31.84,31.9,31.83,31.87,72100.0,18.0153,18.0492,18.0096,18.0322,72100.0
2006-01-18 15:20:00,31.88,31.93,31.86,31.92,49700.0,18.0379,18.0662,18.0266,18.0605,49700.0
2006-01-18 15:30:00,31.92,31.94,31.92,31.92,96200.0,18.0605,18.0718,18.0605,18.0605,96200.0
2006-01-18 15:40:00,31.92,31.93,31.92,31.93,72300.0,18.0605,18.0662,18.0605,18.0662,72300.0
2006-01-18 15:50:00,31.93,31.93,31.88,31.9,70900.0,18.0662,18.0662,18.0379,18.0492,70900.0
2006-01-19 09:30:00,32.0,32.0,31.89,31.93,100300.0,18.1058,18.1058,18.0436,18.0662,100300.0
2006-01-19 09:40:00,31.93,31.99,31.85,31.87,55300.0,18.0662,18.1001,18.0209,18.0322,55300.0
2006-01-19 09:50:00,31.87,31.87,31.8,31.84,25900.0,18.0322,18.0322,17.9926,18.0153,25900.0
2006-01-19 10:00:00,31.85,31.87,31.8,31.82,20700.0,18.0209,18.0322,17.9926,18.004,20700.0
2006-01-19 10:10:00,31.81,31.88,31.81,31.88,29600.0,17.9983,18.0379,17.9983,18.0379,29600.0
2006-01-19 10:20:00,31.87,31.87,31.84,31.84,10600.0,18.0322,18.0322,18.0153,18.0153,10600.0
2006-01-19 10:30:00,31.83,31.84,31.76,31.78,29400.0,18.0096,18.0153,17.97,17.9813,29400.0
2006-01-19 10:40:00,31.78,31.86,31.78,31.84,27200.0,17.9813,18.0266,17.9813,18.0153,27200.0
2006-01-19 10:50:00,31.84,31.85,31.82,31.85,25900.0,18.0153,18.0209,18.004,18.0209,25900.0
2006-01-19 11:00:00,31.85,31.87,31.85,31.87,30400.0,18.0209,18.0322,18.0209,18.0322,30400.0
2006-01-19 11:10:00,31.87,31.87,31.85,31.86,24200.0,18.0322,18.0322,18.0209,18.0266,24200.0
2006-01-19 11:20:00,31.85,31.87,31.85,31.87,17700.0,18.0209,18.0322,18.0209,18.0322,17700.0
2006-01-19 11:30:00,31.87,31.91,31.86,31.9,40000.0,18.0322,18.0549,18.0266,18.0492,40000.0
2006-01-19 11:40:00,31.91,31.92,31.9,31.9,71600.0,18.0549,18.0605,18.0492,18.0492,71600.0
2006-01-19 11:50:00,31.89,31.9,31.82,31.82,58200.0,18.0436,18.0492,18.004,18.004,58200.0
2006-01-19 12:00:00,31.82,31.87,31.8,31.85,48100.0,18.004,18.0322,17.9926,18.0209,48100.0
2006-01-19 12:10:00,31.84,31.85,31.83,31.84,37200.0,18.0153,18.0209,18.0096,18.0153,37200.0
2006-01-19 12:20:00,31.84,31.86,31.83,31.85,21000.0,18.0153,18.0266,18.0096,18.0209,21000.0
2006-01-19 12:30:00,31.85,31.9,31.84,31.87,33800.0,18.0209,18.0492,18.0153,18.0322,33800.0
2006-01-19 12:40:00,31.87,31.87,31.85,31.86,11000.0,18.0322,18.0322,18.0209,18.0266,11000.0
2006-01-19 12:50:00,31.86,31.87,31.77,31.77,40800.0,18.0266,18.0322,17.9757,17.9757,40800.0
2006-01-19 13:00:00,31.76,31.82,31.73,31.79,55800.0,17.97,18.004,17.953,17.987,55800.0
2006-01-19 13:10:00,31.79,31.82,31.79,31.81,14800.0,17.987,18.004,17.987,17.9983,14800.0
2006-01-19 13:20:00,31.81,31.82,31.76,31.77,28200.0,17.9983,18.004,17.97,17.9757,28200.0
2006-01-19 13:30:00,31.78,31.78,31.76,31.77,23300.0,17.9813,17.9813,17.97,17.9757,23300.0
2006-01-19 13:40:00,31.75,31.78,31.74,31.77,17200.0,17.9643,17.9813,17.9587,17.9757,17200.0
2006-01-19 13:50:00,31.78,31.81,31.77,31.8,21100.0,17.9813,17.9983,17.9757,17.9926,21100.0
2006-01-19 14:00:00,31.8,31.8,31.78,31.79,23800.0,17.9926,17.9926,17.9813,17.987,23800.0
2006-01-19 14:10:00,31.78,31.8,31.76,31.78,19300.0,17.9813,17.9926,17.97,17.9813,19300.0
2006-01-19 14:20:00,31.77,31.78,31.75,31.75,7300.0,17.9757,17.9813,17.9643,17.9643,7300.0
2006-01-19 14:30:00,31.76,31.77,31.75,31.76,29300.0,17.97,17.9757,17.9643,17.97,29300.0
2006-01-19 14:40:00,31.76,31.77,31.74,31.75,36600.0,17.97,17.9757,17.9587,17.9643,36600.0
2006-01-19 14:50:00,31.74,31.78,31.73,31.76,25100.0,17.9587,17.9813,17.953,17.97,25100.0
2006-01-19 15:00:00,31.76,31.76,31.69,31.71,31800.0,17.97,17.97,17.9304,17.9417,31800.0
2006-01-19 15:10:00,31.72,31.73,31.68,31.71,40200.0,17.9474,17.953,17.9247,17.9417,40200.0
2006-01-19 15:20:00,31.72,31.75,31.71,31.73,31300.0,17.9474,17.9643,17.9417,17.953,31300.0
2006-01-19 15:30:00,31.72,31.75,31.7,31.75,34100.0,17.9474,17.9643,17.9361,17.9643,34100.0
2006-01-19 15:40:00,31.75,31.8,31.75,31.78,56700.0,17.9643,17.9926,17.9643,17.9813,56700.0
2006-01-19 15:50:00,31.77,31.81,31.76,31.78,84700.0,17.9757,17.9983,17.97,17.9813,84700.0
2006-01-20 09:30:00,31.82,31.83,31.73,31.8,142200.0,18.004,18.0096,17.953,17.9926,142200.0
2006-01-20 09:40:00,31.8,31.8,31.65,31.65,96100.0,17.9926,17.9926,17.9078,17.9078,96100.0
2006-01-20 09:50:00,31.65,31.65,31.46,31.46,39100.0,17.9078,17.9078,17.8003,17.8003,39100.0
2006-01-20 10:00:00,31.45,31.5,31.38,31.49,28700.0,17.7946,17.8229,17.755,17.8172,28700.0
2006-01-20 10:10:00,31.48,31.49,31.43,31.45,18400.0,17.8116,17.8172,17.7833,17.7946,18400.0
2006-01-20 10:20:00,31.43,31.53,31.41,31.5,104900.0,17.7833,17.8399,17.772,17.8229,104900.0
2006-01-20 10:30:00,31.5,31.51,31.47,31.47,64400.0,17.8229,17.8286,17.8059,17.8059,64400.0
2006-01-20 10:40:00,31.48,31.48,31.42,31.43,20800.0,17.8116,17.8116,17.7776,17.7833,20800.0
2006-01-20 10:50:00,31.42,31.43,31.35,31.36,44200.0,17.7776,17.7833,17.738,17.7437,44200.0
2006-01-20 11:00:00,31.35,31.36,31.32,31.35,45700.0,17.738,17.7437,17.721,17.738,45700.0
2006-01-20 11:10:00,31.35,31.4,31.35,31.39,55600.0,17.738,17.7663,17.738,17.7607,55600.0
2006-01-20 11:20:00,31.38,31.4,31.32,31.34,60600.0,17.755,17.7663,17.721,17.7324,60600.0
2006-01-20 11:30:00,31.34,31.35,31.29,31.3,40200.0,17.7324,17.738,17.7041,17.7097,40200.0
2006-01-20 11:40:00,31.3,31.3,31.17,31.17,113300.0,17.7097,17.7097,17.6362,17.6362,113300.0
2006-01-20 11:50:00,31.17,31.19,31.06,31.09,70000.0,17.6362,17.6475,17.5739,17.5909,70000.0
2006-01-20 12:00:00,31.08,31.2,31.02,31.2,63100.0,17.5853,17.6532,17.5513,17.6532,63100.0
2006-01-20 12:10:00,31.21,31.21,31.15,31.18,35000.0,17.6588,17.6588,17.6249,17.6418,35000.0
2006-01-20 12:20:00,31.18,31.24,31.18,31.24,25600.0,17.6418,17.6758,17.6418,17.6758,25600.0
2006-01-20 12:30:00,31.22,31.24,31.19,31.23,99900.0,17.6645,17.6758,17.6475,17.6701,99900.0
2006-01-20 12:40:00,31.24,31.32,31.24,31.32,65500.0,17.6758,17.721,17.6758,17.721,65500.0
2006-01-20 12:50:00,31.33,31.34,31.31,31.32,16500.0,17.7267,17.7324,17.7154,17.721,16500.0
2006-01-20 13:00:00,31.33,31.34,31.28,31.29,24400.0,17.7267,17.7324,17.6984,17.7041,24400.0
2006-01-20 13:10:00,31.29,31.32,31.29,31.31,24600.0,17.7041,17.721,17.7041,17.7154,24600.0
2006-01-20 13:20:00,31.31,31.33,31.3,31.31,34800.0,17.7154,17.7267,17.7097,17.7154,34800.0
2006-01-20 13:30:00,31.31,31.33,31.29,31.33,23000.0,17.7154,17.7267,17.7041,17.7267,23000.0
2006-01-20 13:40:00,31.33,31.33,31.28,31.29,24000.0,17.7267,17.7267,17.6984,17.7041,24000.0
2006-01-20 13:50:00,31.29,31.31,31.25,31.26,29100.0,17.7041,17.7154,17.6814,17.6871,29100.0
2006-01-20 14:00:00,31.27,31.28,31.25,31.27,61300.0,17.6928,17.6984,17.6814,17.6928,61300.0
2006-01-20 14:10:00,31.27,31.32,31.26,31.31,34300.0,17.6928,17.721,17.6871,17.7154,34300.0
2006-01-20 14:20:00,31.31,31.34,31.26,31.34,37800.0,17.7154,17.7324,17.6871,17.7324,37800.0
2006-01-20 14:30:00,31.34,31.36,31.3,31.3,41900.0,17.7324,17.7437,17.7097,17.7097,41900.0
2006-01-20 14:40:00,31.31,31.31,31.29,31.3,31700.0,17.7154,17.7154,17.7041,17.7097,31700.0
2006-01-20 14:50:00,31.3,31.3,31.24,31.25,68800.0,17.7097,17.7097,17.6758,17.6814,68800.0
2006-01-20 15:00:00,31.25,31.28,31.25,31.27,130100.0,17.6814,17.6984,17.6814,17.6928,130100.0
2006-01-20 15:10:00,31.27,31.29,31.27,31.28,65400.0,17.6928,17.7041,17.6928,17.6984,65400.0
2006-01-20 15:20:00,31.28,31.3,31.27,31.3,56800.0,17.6984,17.7097,17.6928,17.7097,56800.0
2006-01-20 15:30:00,31.29,31.31,31.27,31.28,74900.0,17.7041,17.7154,17.6928,17.6984,74900.0
2006-01-20 15:40:00,31.28,31.29,31.25,31.29,117700.0,17.6984,17.7041,17.6814,17.7041,117700.0
2006-01-20 15:50:00,31.3,31.32,31.27,31.28,86400.0,17.7097,17.721,17.6928,17.6984,86400.0
2006-01-23 09:30:00,31.27,31.39,31.26,31.36,84500.0,17.6928,17.7607,17.6871,17.7437,84500.0
2006-01-23 09:40:00,31.35,31.36,31.3,31.31,30700.0,17.738,17.7437,17.7097,17.7154,30700.0
2006-01-23 09:50:00,31.33,31.33,31.26,31.26,25100.0,17.7267,17.7267,17.6871,17.6871,25100.0
2006-01-23 10:00:00,31.26,31.3,31.25,31.26,39900.0,17.6871,17.7097,17.6814,17.6871,39900.0
2006-01-23 10:10:00,31.26,31.3,31.25,31.29,31000.0,17.6871,17.7097,17.6814,17.7041,31000.0
2006-01-23 10:20:00,31.29,31.3,31.26,31.3,33300.0,17.7041,17.7097,17.6871,17.7097,33300.0
2006-01-23 10:30:00,31.3,31.31,31.27,31.27,27400.0,17.7097,17.7154,17.6928,17.6928,27400.0
2006-01-23 10:40:00,31.27,31.28,31.25,31.25,24500.0,17.6928,17.6984,17.6814,17.6814,24500.0
2006-01-23 10:50:00,31.26,31.26,31.24,31.25,57600.0,17.6871,17.6871,17.6758,17.6814,57600.0
2006-01-23 11:00:00,31.25,31.31,31.25,31.31,26900.0,17.6814,17.7154,17.6814,17.7154,26900.0
2006-01-23 11:10:00,31.32,31.34,31.3,31.32,18300.0,17.721,17.7324,17.7097,17.721,18300.0
2006-01-23 11:20:00,31.33,31.33,31.29,31.3,15700.0,17.7267,17.7267,17.7041,17.7097,15700.0
2006-01-23 11:30:00,31.3,31.33,31.29,31.29,23500.0,17.7097,17.7267,17.7041,17.7041,23500.0
2006-01-23 11:40:00,31.3,31.32,31.29,31.31,38600.0,17.7097,17.721,17.7041,17.7154,38600.0
2006-01-23 11:50:00,31.31,31.32,31.3,31.31,12300.0,17.7154,17.721,17.7097,17.7154,12300.0
2006-01-23 12:00:00,31.3,31.3,31.25,31.26,41500.0,17.7097,17.7097,17.6814,17.6871,41500.0
2006-01-23 12:10:00,31.26,31.27,31.22,31.22,45800.0,17.6871,17.6928,17.6645,17.6645,45800.0
2006-01-23 12:20:00,31.22,31.24,31.22,31.23,32600.0,17.6645,17.6758,17.6645,17.6701,32600.0
2006-01-23 12:30:00,31.23,31.23,31.15,31.17,79600.0,17.6701,17.6701,17.6249,17.6362,79600.0
2006-01-23 12:40:00,31.17,31.17,31.13,31.14,46000.0,17.6362,17.6362,17.6135,17.6192,46000.0
2006-01-23 12:50:00,31.15,31.17,31.12,31.17,25900.0,17.6249,17.6362,17.6079,17.6362,25900.0
2006-01-23 13:00:00,31.16,31.2,31.16,31.19,31500.0,17.6305,17.6532,17.6305,17.6475,31500.0
2006-01-23 13:10:00,31.2,31.2,31.16,31.19,42800.0,17.6532,17.6532,17.6305,17.6475,42800.0
2006-01-23 13:20:00,31.19,31.23,31.17,31.2,46300.0,17.6475,17.6701,17.6362,17.6532,46300.0
2006-01-23 13:30:00,31.21,31.21,31.18,31.18,33100.0,17.6588,17.6588,17.6418,17.6418,33100.0
2006-01-23 13:40:00,31.18,31.18,31.13,31.17,14000.0,17.6418,17.6418,17.6135,17.6362,14000.0
2006-01-23 13:50:00,31.16,31.17,31.14,31.14,30000.0,17.6305,17.6362,17.6192,17.6192,30000.0
2006-01-23 14:00:00,31.14,31.18,31.13,31.18,15800.0,17.6192,17.6418,17.6135,17.6418,15800.0
2006-01-23 14:10:00,31.16,31.16,31.12,31.16,18200.0,17.6305,17.6305,17.6079,17.6305,18200.0
2006-01-23 14:20:00,31.15,31.18,31.15,31.17,19100.0,17.6249,17.6418,17.6249,17.6362,19100.0
2006-01-23 14:30:00,31.17,31.18,31.11,31.17,29200.0,17.6362,17.6418,17.6022,17.6362,29200.0
2006-01-23 14:40:00,31.17,31.17,31.13,31.13,26800.0,17.6362,17.6362,17.6135,17.6135,26800.0
2006-01-23 14:50:00,31.13,31.17,31.1,31.17,40800.0,17.6135,17.6362,17.5966,17.6362,40800.0
2006-01-23 15:00:00,31.18,31.21,31.17,31.19,27100.0,17.6418,17.6588,17.6362,17.6475,27100.0
2006-01-23 15:10:00,31.2,31.2,31.15,31.18,25900.0,17.6532,17.6532,17.6249,17.6418,25900.0
2006-01-23 15:20:00,31.18,31.2,31.18,31.2,60000.0,17.6418,17.6532,17.6418,17.6532,60000.0
2006-01-23 15:30:00,31.2,31.23,31.19,31.22,44100.0,17.6532,17.6701,17.6475,17.6645,44100.0
2006-01-23 15:40:00,31.22,31.25,31.21,31.25,44600.0,17.6645,17.6814,17.6588,17.6814,44600.0
2006-01-23 15:50:00,31.25,31.26,31.22,31.25,89300.0,17.6814,17.6871,17.6645,17.6814,89300.0
2006-01-24 09:30:00,31.28,31.34,31.24,31.32,68000.0,17.6984,17.7324,17.6758,17.721,68000.0
2006-01-24 09:40:00,31.32,31.35,31.31,31.35,162700.0,17.721,17.738,17.7154,17.738,162700.0
2006-01-24 09:50:00,31.35,31.48,31.35,31.45,67000.0,17.738,17.8116,17.738,17.7946,67000.0
2006-01-24 10:00:00,31.44,31.47,31.44,31.45,31200.0,17.7889,17.8059,17.7889,17.7946,31200.0
2006-01-24 10:10:00,31.44,31.49,31.44,31.49,20400.0,17.7889,17.8172,17.7889,17.8172,20400.0
2006-01-24 10:20:00,31.5,31.55,31.47,31.48,17600.0,17.8229,17.8512,17.8059,17.8116,17600.0
2006-01-24 10:30:00,31.47,31.47,31.44,31.47,35800.0,17.8059,17.8059,17.7889,17.8059,35800.0
2006-01-24 10:40:00,31.46,31.48,31.46,31.48,22200.0,17.8003,17.8116,17.8003,17.8116,22200.0
2006-01-24 10:50:00,31.47,31.48,31.42,31.43,20400.0,17.8059,17.8116,17.7776,17.7833,20400.0
2006-01-24 11:00:00,31.43,31.43,31.38,31.41,27800.0,17.7833,17.7833,17.755,17.772,27800.0
2006-01-24 11:10:00,31.41,31.43,31.38,31.4,23100.0,17.772,17.7833,17.755,17.7663,23100.0
2006-01-24 11:20:00,31.4,31.46,31.39,31.46,27700.0,17.7663,17.8003,17.7607,17.8003,27700.0
2006-01-24 11:30:00,31.46,31.47,31.45,31.46,17600.0,17.8003,17.8059,17.7946,17.8003,17600.0
2006-01-24 11:40:00,31.46,31.55,31.45,31.54,36300.0,17.8003,17.8512,17.7946,17.8455,36300.0
2006-01-24 11:50:00,31.53,31.54,31.51,31.51,6700.0,17.8399,17.8455,17.8286,17.8286,6700.0
2006-01-24 12:00:00,31.52,31.56,31.51,31.56,21800.0,17.8342,17.8568,17.8286,17.8568,21800.0
2006-01-24 12:10:00,31.56,31.59,31.55,31.56,22100.0,17.8568,17.8738,17.8512,17.8568,22100.0
2006-01-24 12:20:00,31.54,31.59,31.52,31.59,21900.0,17.8455,17.8738,17.8342,17.8738,21900.0
2006-01-24 12:30:00,31.59,31.61,31.58,31.58,38900.0,17.8738,17.8851,17.8682,17.8682,38900.0
2006-01-24 12:40:00,31.57,31.61,31.55,31.61,23500.0,17.8625,17.8851,17.8512,17.8851,23500.0
2006-01-24 12:50:00,31.61,31.75,31.61,31.71,70800.0,17.8851,17.9643,17.8851,17.9417,70800.0
2006-01-24 13:00:00,31.71,31.78,31.71,31.72,42500.0,17.9417,17.9813,17.9417,17.9474,42500.0
2006-01-24 13:10:00,31.73,31.74,31.71,31.73,16600.0,17.953,17.9587,17.9417,17.953,16600.0
2006-01-24 13:20:00,31.73,31.78,31.72,31.76,40300.0,17.953,17.9813,17.9474,17.97,40300.0
2006-01-24 13:30:00,31.76,31.77,31.73,31.75,27200.0,17.97,17.9757,17.953,17.9643,27200.0
2006-01-24 13:40:00,31.75,31.75,31.69,31.73,21300.0,17.9643,17.9643,17.9304,17.953,21300.0
2006-01-24 13:50:00,31.73,31.78,31.72,31.78,17300.0,17.953,17.9813,17.9474,17.9813,17300.0
2006-01-24 14:00:00,31.78,31.79,31.69,31.73,36800.0,17.9813,17.987,17.9304,17.953,36800.0
2006-01-24 14:10:00,31.72,31.82,31.72,31.77,61200.0,17.9474,18.004,17.9474,17.9757,61200.0
2006-01-24 14:20:00,31.76,31.78,31.71,31.72,25300.0,17.97,17.9813,17.9417,17.9474,25300.0
2006-01-24 14:30:00,31.72,31.75,31.69,31.71,20000.0,17.9474,17.9643,17.9304,17.9417,20000.0
2006-01-24 14:40:00,31.71,31.75,31.66,31.67,72600.0,17.9417,17.9643,17.9134,17.9191,72600.0
2006-01-24 14:50:00,31.69,31.7,31.64,31.65,30500.0,17.9304,17.9361,17.9021,17.9078,30500.0
2006-01-24 15:00:00,31.65,31.67,31.63,31.63,15200.0,17.9078,17.9191,17.8964,17.8964,15200.0
2006-01-24 15:10:00,31.63,31.63,31.59,31.59,21800.0,17.8964,17.8964,17.8738,17.8738,21800.0
2006-01-24 15:20:00,31.6,31.63,31.6,31.62,22500.0,17.8795,17.8964,17.8795,17.8908,22500.0
2006-01-24 15:30:00,31.62,31.66,31.61,31.65,39700.0,17.8908,17.9134,17.8851,17.9078,39700.0
2006-01-24 15:40:00,31.65,31.68,31.65,31.66,33400.0,17.9078,17.9247,17.9078,17.9134,33400.0
2006-01-24 15:50:00,31.66,31.67,31.64,31.65,84400.0,17.9134,17.9191,17.9021,17.9078,84400.0
2006-01-25 09:30:00,31.61,31.64,31.55,31.55,43800.0,17.8851,17.9021,17.8512,17.8512,43800.0
2006-01-25 09:40:00,31.56,31.69,31.55,31.69,21800.0,17.8568,17.9304,17.8512,17.9304,21800.0
2006-01-25 09:50:00,31.68,31.68,31.65,31.65,15600.0,17.9247,17.9247,17.9078,17.9078,15600.0
2006-01-25 10:00:00,31.65,31.69,31.63,31.64,37300.0,17.9078,17.9304,17.8964,17.9021,37300.0
2006-01-25 10:10:00,31.64,31.64,31.56,31.57,23300.0,17.9021,17.9021,17.8568,17.8625,23300.0
2006-01-25 10:20:00,31.58,31.58,31.5,31.58,42700.0,17.8682,17.8682,17.8229,17.8682,42700.0
2006-01-25 10:30:00,31.58,31.58,31.53,31.55,31400.0,17.8682,17.8682,17.8399,17.8512,31400.0
2006-01-25 10:40:00,31.54,31.66,31.54,31.65,27600.0,17.8455,17.9134,17.8455,17.9078,27600.0
2006-01-25 10:50:00,31.65,31.72,31.65,31.71,48400.0,17.9078,17.9474,17.9078,17.9417,48400.0
2006-01-25 11:00:00,31.74,31.82,31.74,31.8,48300.0,17.9587,18.004,17.9587,17.9926,48300.0
2006-01-25 11:10:00,31.8,31.8,31.76,31.79,21300.0,17.9926,17.9926,17.97,17.987,21300.0
2006-01-25 11:20:00,31.78,31.79,31.72,31.76,20400.0,17.9813,17.987,17.9474,17.97,20400.0
2006-01-25 11:30:00,31.77,31.79,31.75,31.77,34800.0,17.9757,17.987,17.9643,17.9757,34800.0
2006-01-25 11:40:00,31.77,31.82,31.75,31.76,25200.0,17.9757,18.004,17.9643,17.97,25200.0
2006-01-25 11:50:00,31.75,31.77,31.72,31.77,21500.0,17.9643,17.9757,17.9474,17.9757,21500.0
2006-01-25 12:00:00,31.76,31.77,31.73,31.75,22600.0,17.97,17.9757,17.953,17.9643,22600.0
2006-01-25 12:10:00,31.75,31.75,31.67,31.69,19300.0,17.9643,17.9643,17.9191,17.9304,19300.0
2006-01-25 12:20:00,31.7,31.71,31.62,31.62,26000.0,17.9361,17.9417,17.8908,17.8908,26000.0
2006-01-25 12:30:00,31.64,31.73,31.64,31.7,20800.0,17.9021,17.953,17.9021,17.9361,20800.0
2006-01-25 12:40:00,31.71,31.76,31.68,31.75,34100.0,17.9417,17.97,17.9247,17.9643,34100.0
2006-01-25 12:50:00,31.75,31.77,31.75,31.77,18900.0,17.9643,17.9757,17.9643,17.9757,18900.0
2006-01-25 13:00:00,31.76,31.8,31.75,31.79,29700.0,17.97,17.9926,17.9643,17.987,29700.0
2006-01-25 13:10:00,31.79,31.79,31.77,31.78,17300.0,17.987,17.987,17.9757,17.9813,17300.0
2006-01-25 13:20:00,31.79,31.8,31.76,31.77,22500.0,17.987,17.9926,17.97,17.9757,22500.0
2006-01-25 13:30:00,31.77,31.79,31.76,31.78,18700.0,17.9757,17.987,17.97,17.9813,18700.0
2006-01-25 13:40:00,31.78,31.79,31.75,31.76,16200.0,17.9813,17.987,17.9643,17.97,16200.0
2006-01-25 13:50:00,31.76,31.77,31.75,31.76,14900.0,17.97,17.9757,17.9643,17.97,14900.0
2006-01-25 14:00:00,31.75,31.78,31.75,31.78,26200.0,17.9643,17.9813,17.9643,17.9813,26200.0
2006-01-25 14:10:00,31.78,31.79,31.76,31.77,25400.0,17.9813,17.987,17.97,17.9757,25400.0
2006-01-25 14:20:00,31.77,31.78,31.74,31.78,34200.0,17.9757,17.9813,17.9587,17.9813,34200.0
2006-01-25 14:30:00,31.78,31.78,31.74,31.74,19900.0,17.9813,17.9813,17.9587,17.9587,19900.0
2006-01-25 14:40:00,31.75,31.77,31.68,31.68,27600.0,17.9643,17.9757,17.9247,17.9247,27600.0
2006-01-25 14:50:00,31.68,31.73,31.63,31.68,36800.0,17.9247,17.953,17.8964,17.9247,36800.0
2006-01-25 15:00:00,31.68,31.71,31.64,31.65,37300.0,17.9247,17.9417,17.9021,17.9078,37300.0
2006-01-25 15:10:00,31.65,31.71,31.65,31.71,46300.0,17.9078,17.9417,17.9078,17.9417,46300.0
2006-01-25 15:20:00,31.71,31.73,31.69,31.7,51600.0,17.9417,17.953,17.9304,17.9361,51600.0
2006-01-25 15:30:00,31.7,31.71,31.63,31.63,49800.0,17.9361,17.9417,17.8964,17.8964,49800.0
2006-01-25 15:40:00,31.64,31.69,31.63,31.69,34500.0,17.9021,17.9304,17.8964,17.9304,34500.0
2006-01-25 15:50:00,31.69,31.69,31.67,31.69,39700.0,17.9304,17.9304,17.9191,17.9304,39700.0
2006-01-26 09:30:00,31.91,31.96,31.85,31.96,73400.0,18.0549,18.0832,18.0209,18.0832,73400.0
2006-01-26 09:40:00,31.94,31.96,31.84,31.89,97200.0,18.0718,18.0832,18.0153,18.0436,97200.0
2006-01-26 09:50:00,31.89,31.94,31.86,31.88,41400.0,18.0436,18.0718,18.0266,18.0379,41400.0
2006-01-26 10:00:00,31.88,31.96,31.86,31.93,39100.0,18.0379,18.0832,18.0266,18.0662,39100.0
2006-01-26 10:10:00,31.93,31.98,31.93,31.96,25900.0,18.0662,18.0945,18.0662,18.0832,25900.0
2006-01-26 10:20:00,31.97,32.0,31.96,31.97,115400.0,18.0888,18.1058,18.0832,18.0888,115400.0
2006-01-26 10:30:00,31.98,31.98,31.93,31.96,32800.0,18.0945,18.0945,18.0662,18.0832,32800.0
2006-01-26 10:40:00,31.96,31.98,31.89,31.92,45600.0,18.0832,18.0945,18.0436,18.0605,45600.0
2006-01-26 10:50:00,31.92,31.94,31.9,31.91,49100.0,18.0605,18.0718,18.0492,18.0549,49100.0
2006-01-26 11:00:00,31.9,31.95,31.9,31.91,28000.0,18.0492,18.0775,18.0492,18.0549,28000.0
2006-01-26 11:10:00,31.9,31.93,31.87,31.9,47500.0,18.0492,18.0662,18.0322,18.0492,47500.0
2006-01-26 11:20:00,31.92,31.97,31.9,31.93,17400.0,18.0605,18.0888,18.0492,18.0662,17400.0
2006-01-26 11:30:00,31.93,31.94,31.92,31.92,17300.0,18.0662,18.0718,18.0605,18.0605,17300.0
2006-01-26 11:40:00,31.91,31.94,31.9,31.94,17000.0,18.0549,18.0718,18.0492,18.0718,17000.0
2006-01-26 11:50:00,31.94,31.94,31.91,31.93,19200.0,18.0718,18.0718,18.0549,18.0662,19200.0
2006-01-26 12:00:00,31.93,31.94,31.92,31.93,17800.0,18.0662,18.0718,18.0605,18.0662,17800.0
2006-01-26 12:10:00,31.94,31.94,31.9,31.91,15700.0,18.0718,18.0718,18.0492,18.0549,15700.0
2006-01-26 12:20:00,31.91,31.93,31.91,31.92,18000.0,18.0549,18.0662,18.0549,18.0605,18000.0
2006-01-26 12:30:00,31.92,31.93,31.89,31.89,7600.0,18.0605,18.0662,18.0436,18.0436,7600.0
2006-01-26 12:40:00,31.9,31.9,31.87,31.89,8300.0,18.0492,18.0492,18.0322,18.0436,8300.0
2006-01-26 12:50:00,31.87,31.89,31.86,31.86,14900.0,18.0322,18.0436,18.0266,18.0266,14900.0
2006-01-26 13:00:00,31.86,31.9,31.86,31.87,26500.0,18.0266,18.0492,18.0266,18.0322,26500.0
2006-01-26 13:10:00,31.87,31.89,31.87,31.88,18100.0,18.0322,18.0436,18.0322,18.0379,18100.0
2006-01-26 13:20:00,31.88,31.91,31.88,31.9,41000.0,18.0379,18.0549,18.0379,18.0492,41000.0
2006-01-26 13:30:00,31.9,31.91,31.87,31.88,23700.0,18.0492,18.0549,18.0322,18.0379,23700.0
2006-01-26 13:40:00,31.88,31.91,31.84,31.89,84600.0,18.0379,18.0549,18.0153,18.0436,84600.0
2006-01-26 13:50:00,31.9,31.93,31.87,31.9,98100.0,18.0492,18.0662,18.0322,18.0492,98100.0
2006-01-26 14:00:00,31.9,31.94,31.9,31.93,44400.0,18.0492,18.0718,18.0492,18.0662,44400.0
2006-01-26 14:10:00,31.92,31.92,31.84,31.85,36000.0,18.0605,18.0605,18.0153,18.0209,36000.0
2006-01-26 14:20:00,31.84,31.84,31.8,31.8,42100.0,18.0153,18.0153,17.9926,17.9926,42100.0
2006-01-26 14:30:00,31.78,31.8,31.75,31.76,24000.0,17.9813,17.9926,17.9643,17.97,24000.0
2006-01-26 14:40:00,31.76,31.82,31.76,31.82,47400.0,17.97,18.004,17.97,18.004,47400.0
2006-01-26 14:50:00,31.81,31.85,31.8,31.84,31500.0,17.9983,18.0209,17.9926,18.0153,31500.0
2006-01-26 15:00:00,31.83,31.84,31.79,31.8,33400.0,18.0096,18.0153,17.987,17.9926,33400.0
2006-01-26 15:10:00,31.8,31.8,31.77,31.79,33200.0,17.9926,17.9926,17.9757,17.987,33200.0
2006-01-26 15:20:00,31.79,31.82,31.75,31.79,14900.0,17.987,18.004,17.9643,17.987,14900.0
2006-01-26 15:30:00,31.78,31.82,31.76,31.79,29400.0,17.9813,18.004,17.97,17.987,29400.0
2006-01-26 15:40:00,31.78,31.8,31.76,31.79,54500.0,17.9813,17.9926,17.97,17.987,54500.0
2006-01-26 15:50:00,31.79,31.8,31.76,31.77,59600.0,17.987,17.9926,17.97,17.9757,59600.0
2006-01-27 09:30:00,31.6,31.69,31.6,31.69,68600.0,17.8795,17.9304,17.8795,17.9304,68600.0
2006-01-27 09:40:00,31.71,31.77,31.7,31.72,40100.0,17.9417,17.9757,17.9361,17.9474,40100.0
2006-01-27 09:50:00,31.72,31.72,31.66,31.67,26800.0,17.9474,17.9474,17.9134,17.9191,26800.0
2006-01-27 10:00:00,31.67,31.79,31.64,31.73,65500.0,17.9191,17.987,17.9021,17.953,65500.0
2006-01-27 10:10:00,31.74,31.83,31.74,31.78,31700.0,17.9587,18.0096,17.9587,17.9813,31700.0
2006-01-27 10:20:00,31.78,31.79,31.7,31.71,34900.0,17.9813,17.987,17.9361,17.9417,34900.0
2006-01-27 10:30:00,31.7,31.72,31.67,31.68,31000.0,17.9361,17.9474,17.9191,17.9247,31000.0
2006-01-27 10:40:00,31.69,31.73,31.62,31.64,43300.0,17.9304,17.953,17.8908,17.9021,43300.0
2006-01-27 10:50:00,31.63,31.65,31.62,31.64,45200.0,17.8964,17.9078,17.8908,17.9021,45200.0
2006-01-27 11:00:00,31.65,31.69,31.64,31.66,16900.0,17.9078,17.9304,17.9021,17.9134,16900.0
2006-01-27 11:10:00,31.66,31.67,31.63,31.65,28500.0,17.9134,17.9191,17.8964,17.9078,28500.0
2006-01-27 11:20:00,31.65,31.67,31.62,31.66,22400.0,17.9078,17.9191,17.8908,17.9134,22400.0
2006-01-27 11:30:00,31.65,31.66,31.63,31.64,31600.0,17.9078,17.9134,17.8964,17.9021,31600.0
2006-01-27 11:40:00,31.64,31.65,31.62,31.63,33900.0,17.9021,17.9078,17.8908,17.8964,33900.0
2006-01-27 11:50:00,31.63,31.65,31.57,31.58,52700.0,17.8964,17.9078,17.8625,17.8682,52700.0
2006-01-27 12:00:00,31.58,31.63,31.57,31.63,13800.0,17.8682,17.8964,17.8625,17.8964,13800.0
2006-01-27 12:10:00,31.63,31.65,31.62,31.62,25000.0,17.8964,17.9078,17.8908,17.8908,25000.0
2006-01-27 12:20:00,31.64,31.69,31.63,31.69,23000.0,17.9021,17.9304,17.8964,17.9304,23000.0
2006-01-27 12:30:00,31.69,31.71,31.67,31.68,25600.0,17.9304,17.9417,17.9191,17.9247,25600.0
2006-01-27 12:40:00,31.67,31.68,31.64,31.66,25800.0,17.9191,17.9247,17.9021,17.9134,25800.0
2006-01-27 12:50:00,31.66,31.66,31.65,31.66,7100.0,17.9134,17.9134,17.9078,17.9134,7100.0
2006-01-27 13:00:00,31.66,31.68,31.65,31.65,24000.0,17.9134,17.9247,17.9078,17.9078,24000.0
2006-01-27 13:10:00,31.66,31.66,31.63,31.63,19700.0,17.9134,17.9134,17.8964,17.8964,19700.0
2006-01-27 13:20:00,31.63,31.67,31.63,31.66,17600.0,17.8964,17.9191,17.8964,17.9134,17600.0
2006-01-27 13:30:00,31.66,31.67,31.61,31.62,33100.0,17.9134,17.9191,17.8851,17.8908,33100.0
2006-01-27 13:40:00,31.61,31.62,31.6,31.61,9600.0,17.8851,17.8908,17.8795,17.8851,9600.0
2006-01-27 13:50:00,31.61,31.63,31.59,31.62,31800.0,17.8851,17.8964,17.8738,17.8908,31800.0
2006-01-27 14:00:00,31.61,31.65,31.6,31.62,48700.0,17.8851,17.9078,17.8795,17.8908,48700.0
2006-01-27 14:10:00,31.61,31.62,31.59,31.6,44300.0,17.8851,17.8908,17.8738,17.8795,44300.0
2006-01-27 14:20:00,31.61,31.62,31.6,31.6,32600.0,17.8851,17.8908,17.8795,17.8795,32600.0
2006-01-27 14:30:00,31.6,31.63,31.6,31.61,12700.0,17.8795,17.8964,17.8795,17.8851,12700.0
2006-01-27 14:40:00,31.6,31.63,31.59,31.63,14400.0,17.8795,17.8964,17.8738,17.8964,14400.0
2006-01-27 14:50:00,31.63,31.7,31.63,31.67,42400.0,17.8964,17.9361,17.8964,17.9191,42400.0
2006-01-27 15:00:00,31.67,31.68,31.63,31.64,22700.0,17.9191,17.9247,17.8964,17.9021,22700.0
2006-01-27 15:10:00,31.65,31.65,31.59,31.64,65000.0,17.9078,17.9078,17.8738,17.9021,65000.0
2006-01-27 15:20:00,31.64,31.66,31.63,31.64,50700.0,17.9021,17.9134,17.8964,17.9021,50700.0
2006-01-27 15:30:00,31.65,31.65,31.62,31.63,41600.0,17.9078,17.9078,17.8908,17.8964,41600.0
2006-01-27 15:40:00,31.64,31.64,31.6,31.61,44400.0,17.9021,17.9021,17.8795,17.8851,44400.0
2006-01-27 15:50:00,31.59,31.6,31.55,31.56,99200.0,17.8738,17.8795,17.8512,17.8568,99200.0
2006-01-30 09:30:00,31.35,31.35,31.11,31.28,98800.0,17.738,17.738,17.6022,17.6984,98800.0
2006-01-30 09:40:00,31.29,31.33,31.24,31.26,58000.0,17.7041,17.7267,17.6758,17.6871,58000.0
2006-01-30 09:50:00,31.27,31.29,31.22,31.27,50200.0,17.6928,17.7041,17.6645,17.6928,50200.0
2006-01-30 10:00:00,31.27,31.35,31.27,31.35,94500.0,17.6928,17.738,17.6928,17.738,94500.0
2006-01-30 10:10:00,31.33,31.38,31.33,31.36,30900.0,17.7267,17.755,17.7267,17.7437,30900.0
2006-01-30 10:20:00,31.36,31.4,31.34,31.4,48800.0,17.7437,17.7663,17.7324,17.7663,48800.0
2006-01-30 10:30:00,31.4,31.41,31.38,31.41,33000.0,17.7663,17.772,17.755,17.772,33000.0
2006-01-30 10:40:00,31.41,31.51,31.4,31.49,58100.0,17.772,17.8286,17.7663,17.8172,58100.0
2006-01-30 10:50:00,31.48,31.5,31.46,31.49,36000.0,17.8116,17.8229,17.8003,17.8172,36000.0
2006-01-30 11:00:00,31.49,31.51,31.48,31.49,30200.0,17.8172,17.8286,17.8116,17.8172,30200.0
2006-01-30 11:10:00,31.48,31.51,31.47,31.5,24900.0,17.8116,17.8286,17.8059,17.8229,24900.0
2006-01-30 11:20:00,31.51,31.52,31.47,31.47,19700.0,17.8286,17.8342,17.8059,17.8059,19700.0
2006-01-30 11:30:00,31.47,31.47,31.43,31.46,30200.0,17.8059,17.8059,17.7833,17.8003,30200.0
2006-01-30 11:40:00,31.46,31.46,31.43,31.44,22500.0,17.8003,17.8003,17.7833,17.7889,22500.0
2006-01-30 11:50:00,31.44,31.45,31.43,31.44,16600.0,17.7889,17.7946,17.7833,17.7889,16600.0
2006-01-30 12:00:00,31.44,31.48,31.43,31.48,37000.0,17.7889,17.8116,17.7833,17.8116,37000.0
2006-01-30 12:10:00,31.47,31.5,31.47,31.49,30700.0,17.8059,17.8229,17.8059,17.8172,30700.0
2006-01-30 12:20:00,31.47,31.49,31.41,31.41,20700.0,17.8059,17.8172,17.772,17.772,20700.0
2006-01-30 12:30:00,31.41,31.44,31.4,31.43,17100.0,17.772,17.7889,17.7663,17.7833,17100.0
2006-01-30 12:40:00,31.42,31.46,31.42,31.44,25300.0,17.7776,17.8003,17.7776,17.7889,25300.0
2006-01-30 12:50:00,31.44,31.46,31.42,31.46,17900.0,17.7889,17.8003,17.7776,17.8003,17900.0
2006-01-30 13:00:00,31.46,31.48,31.45,31.48,38200.0,17.8003,17.8116,17.7946,17.8116,38200.0
2006-01-30 13:10:00,31.47,31.5,31.47,31.5,45200.0,17.8059,17.8229,17.8059,17.8229,45200.0
2006-01-30 13:20:00,31.5,31.51,31.5,31.5,24500.0,17.8229,17.8286,17.8229,17.8229,24500.0
2006-01-30 13:30:00,31.5,31.52,31.48,31.51,25800.0,17.8229,17.8342,17.8116,17.8286,25800.0
2006-01-30 13:40:00,31.5,31.53,31.49,31.49,28100.0,17.8229,17.8399,17.8172,17.8172,28100.0
2006-01-30 13:50:00,31.49,31.52,31.48,31.48,28600.0,17.8172,17.8342,17.8116,17.8116,28600.0
2006-01-30 14:00:00,31.48,31.5,31.47,31.49,19800.0,17.8116,17.8229,17.8059,17.8172,19800.0
2006-01-30 14:10:00,31.49,31.5,31.47,31.47,17000.0,17.8172,17.8229,17.8059,17.8059,17000.0
2006-01-30 14:20:00,31.47,31.5,31.47,31.49,20200.0,17.8059,17.8229,17.8059,17.8172,20200.0
2006-01-30 14:30:00,31.49,31.56,31.48,31.54,67100.0,17.8172,17.8568,17.8116,17.8455,67100.0
2006-01-30 14:40:00,31.53,31.53,31.51,31.51,19100.0,17.8399,17.8399,17.8286,17.8286,19100.0
2006-01-30 14:50:00,31.51,31.55,31.51,31.54,24200.0,17.8286,17.8512,17.8286,17.8455,24200.0
2006-01-30 15:00:00,31.54,31.57,31.53,31.55,54000.0,17.8455,17.8625,17.8399,17.8512,54000.0
2006-01-30 15:10:00,31.55,31.55,31.53,31.55,35800.0,17.8512,17.8512,17.8399,17.8512,35800.0
2006-01-30 15:20:00,31.55,31.59,31.53,31.58,70800.0,17.8512,17.8738,17.8399,17.8682,70800.0
2006-01-30 15:30:00,31.58,31.61,31.57,31.57,80600.0,17.8682,17.8851,17.8625,17.8625,80600.0
2006-01-30 15:40:00,31.58,31.58,31.52,31.54,33000.0,17.8682,17.8682,17.8342,17.8455,33000.0
2006-01-30 15:50:00,31.54,31.56,31.52,31.56,59500.0,17.8455,17.8568,17.8342,17.8568,59500.0
2006-01-31 09:30:00,31.56,31.62,31.53,31.54,44900.0,17.8568,17.8908,17.8399,17.8455,44900.0
2006-01-31 09:40:00,31.55,31.59,31.54,31.55,20800.0,17.8512,17.8738,17.8455,17.8512,20800.0
2006-01-31 09:50:00,31.55,31.6,31.55,31.6,30200.0,17.8512,17.8795,17.8512,17.8795,30200.0
2006-01-31 10:00:00,31.6,31.62,31.59,31.62,67600.0,17.8795,17.8908,17.8738,17.8908,67600.0
2006-01-31 10:10:00,31.62,31.67,31.61,31.66,52900.0,17.8908,17.9191,17.8851,17.9134,52900.0
2006-01-31 10:20:00,31.66,31.68,31.63,31.64,37200.0,17.9134,17.9247,17.8964,17.9021,37200.0
2006-01-31 10:30:00,31.63,31.65,31.63,31.65,30100.0,17.8964,17.9078,17.8964,17.9078,30100.0
2006-01-31 10:40:00,31.65,31.7,31.65,31.69,27800.0,17.9078,17.9361,17.9078,17.9304,27800.0
2006-01-31 10:50:00,31.69,31.7,31.68,31.7,15500.0,17.9304,17.9361,17.9247,17.9361,15500.0
2006-01-31 11:00:00,31.69,31.71,31.69,31.71,54300.0,17.9304,17.9417,17.9304,17.9417,54300.0
2006-01-31 11:10:00,31.72,31.75,31.7,31.72,37600.0,17.9474,17.9643,17.9361,17.9474,37600.0
2006-01-31 11:20:00,31.71,31.72,31.71,31.72,7800.0,17.9417,17.9474,17.9417,17.9474,7800.0
2006-01-31 11:30:00,31.71,31.72,31.68,31.69,17300.0,17.9417,17.9474,17.9247,17.9304,17300.0
2006-01-31 11:40:00,31.68,31.73,31.68,31.72,15900.0,17.9247,17.953,17.9247,17.9474,15900.0
2006-01-31 11:50:00,31.71,31.72,31.7,31.71,17500.0,17.9417,17.9474,17.9361,17.9417,17500.0
2006-01-31 12:00:00,31.72,31.72,31.7,31.71,12000.0,17.9474,17.9474,17.9361,17.9417,12000.0
2006-01-31 12:10:00,31.73,31.73,31.7,31.71,14500.0,17.953,17.953,17.9361,17.9417,14500.0
2006-01-31 12:20:00,31.71,31.71,31.7,31.71,12900.0,17.9417,17.9417,17.9361,17.9417,12900.0
2006-01-31 12:30:00,31.71,31.72,31.7,31.71,16300.0,17.9417,17.9474,17.9361,17.9417,16300.0
2006-01-31 12:40:00,31.71,31.72,31.71,31.72,19300.0,17.9417,17.9474,17.9417,17.9474,19300.0
2006-01-31 12:50:00,31.72,31.79,31.71,31.79,59500.0,17.9474,17.987,17.9417,17.987,59500.0
2006-01-31 13:00:00,31.79,31.8,31.79,31.8,33700.0,17.987,17.9926,17.987,17.9926,33700.0
2006-01-31 13:10:00,31.8,31.8,31.74,31.75,32400.0,17.9926,17.9926,17.9587,17.9643,32400.0
2006-01-31 13:20:00,31.74,31.76,31.72,31.72,13100.0,17.9587,17.97,17.9474,17.9474,13100.0
2006-01-31 13:30:00,31.73,31.77,31.72,31.76,16800.0,17.953,17.9757,17.9474,17.97,16800.0
2006-01-31 13:40:00,31.76,31.79,31.75,31.79,17000.0,17.97,17.987,17.9643,17.987,17000.0
2006-01-31 13:50:00,31.8,31.82,31.78,31.81,34400.0,17.9926,18.004,17.9813,17.9983,34400.0
2006-01-31 14:00:00,31.81,31.82,31.79,31.82,47200.0,17.9983,18.004,17.987,18.004,47200.0
2006-01-31 14:10:00,31.82,31.82,31.74,31.74,50800.0,18.004,18.004,17.9587,17.9587,50800.0
2006-01-31 14:20:00,31.7,31.73,31.63,31.68,62100.0,17.9361,17.953,17.8964,17.9247,62100.0
2006-01-31 14:30:00,31.68,31.71,31.67,31.69,44100.0,17.9247,17.9417,17.9191,17.9304,44100.0
2006-01-31 14:40:00,31.71,31.76,31.7,31.75,29200.0,17.9417,17.97,17.9361,17.9643,29200.0
2006-01-31 14:50:00,31.75,31.77,31.71,31.76,27100.0,17.9643,17.9757,17.9417,17.97,27100.0
2006-01-31 15:00:00,31.76,31.83,31.75,31.78,43500.0,17.97,18.0096,17.9643,17.9813,43500.0
2006-01-31 15:10:00,31.78,31.79,31.74,31.74,32700.0,17.9813,17.987,17.9587,17.9587,32700.0
2006-01-31 15:20:00,31.74,31.8,31.73,31.79,46900.0,17.9587,17.9926,17.953,17.987,46900.0
2006-01-31 15:30:00,31.79,31.81,31.71,31.71,45700.0,17.987,17.9983,17.9417,17.9417,45700.0
2006-01-31 15:40:00,31.71,31.71,31.62,31.63,96300.0,17.9417,17.9417,17.8908,17.8964,96300.0
2006-01-31 15:50:00,31.62,31.63,31.59,31.6,63000.0,17.8908,17.8964,17.8738,17.8795,63000.0
2006-02-01 09:30:00,31.35,31.55,31.35,31.54,90900.0,17.738,17.8512,17.738,17.8455,90900.0
2006-02-01 09:40:00,31.54,31.57,31.46,31.5,39000.0,17.8455,17.8625,17.8003,17.8229,39000.0
2006-02-01 09:50:00,31.49,31.51,31.46,31.48,19400.0,17.8172,17.8286,17.8003,17.8116,19400.0
2006-02-01 10:00:00,31.48,31.48,31.43,31.46,35000.0,17.8116,17.8116,17.7833,17.8003,35000.0
2006-02-01 10:10:00,31.46,31.51,31.46,31.47,21800.0,17.8003,17.8286,17.8003,17.8059,21800.0
2006-02-01 10:20:00,31.47,31.56,31.47,31.56,18100.0,17.8059,17.8568,17.8059,17.8568,18100.0
2006-02-01 10:30:00,31.56,31.62,31.56,31.62,39400.0,17.8568,17.8908,17.8568,17.8908,39400.0
2006-02-01 10:40:00,31.61,31.65,31.61,31.65,30400.0,17.8851,17.9078,17.8851,17.9078,30400.0
2006-02-01 10:50:00,31.65,31.66,31.64,31.64,18200.0,17.9078,17.9134,17.9021,17.9021,18200.0
2006-02-01 11:00:00,31.64,31.69,31.63,31.69,15100.0,17.9021,17.9304,17.8964,17.9304,15100.0
2006-02-01 11:10:00,31.69,31.69,31.62,31.65,15600.0,17.9304,17.9304,17.8908,17.9078,15600.0
2006-02-01 11:20:00,31.65,31.67,31.61,31.67,19900.0,17.9078,17.9191,17.8851,17.9191,19900.0
2006-02-01 11:30:00,31.67,31.67,31.61,31.64,13200.0,17.9191,17.9191,17.8851,17.9021,13200.0
2006-02-01 11:40:00,31.65,31.66,31.61,31.64,14700.0,17.9078,17.9134,17.8851,17.9021,14700.0
2006-02-01 11:50:00,31.64,31.71,31.61,31.68,13600.0,17.9021,17.9417,17.8851,17.9247,13600.0
2006-02-01 12:00:00,31.68,31.71,31.68,31.7,10600.0,17.9247,17.9417,17.9247,17.9361,10600.0
2006-02-01 12:10:00,31.7,31.71,31.65,31.68,31400.0,17.9361,17.9417,17.9078,17.9247,31400.0
2006-02-01 12:20:00,31.68,31.69,31.68,31.69,18400.0,17.9247,17.9304,17.9247,17.9304,18400.0
2006-02-01 12:30:00,31.69,31.69,31.68,31.69,19800.0,17.9304,17.9304,17.9247,17.9304,19800.0
2006-02-01 12:40:00,31.68,31.69,31.65,31.66,35700.0,17.9247,17.9304,17.9078,17.9134,35700.0
2006-02-01 12:50:00,31.66,31.69,31.65,31.68,28500.0,17.9134,17.9304,17.9078,17.9247,28500.0
2006-02-01 13:00:00,31.68,31.68,31.64,31.67,47700.0,17.9247,17.9247,17.9021,17.9191,47700.0
2006-02-01 13:10:00,31.66,31.66,31.6,31.6,20800.0,17.9134,17.9134,17.8795,17.8795,20800.0
2006-02-01 13:20:00,31.58,31.6,31.56,31.58,14600.0,17.8682,17.8795,17.8568,17.8682,14600.0
2006-02-01 13:30:00,31.58,31.59,31.5,31.55,39500.0,17.8682,17.8738,17.8229,17.8512,39500.0
2006-02-01 13:40:00,31.56,31.59,31.53,31.57,19000.0,17.8568,17.8738,17.8399,17.8625,19000.0
2006-02-01 13:50:00,31.58,31.63,31.57,31.63,18900.0,17.8682,17.8964,17.8625,17.8964,18900.0
2006-02-01 14:00:00,31.62,31.65,31.62,31.62,38100.0,17.8908,17.9078,17.8908,17.8908,38100.0
2006-02-01 14:10:00,31.63,31.65,31.61,31.65,68600.0,17.8964,17.9078,17.8851,17.9078,68600.0
2006-02-01 14:20:00,31.65,31.65,31.57,31.59,26600.0,17.9078,17.9078,17.8625,17.8738,26600.0
2006-02-01 14:30:00,31.6,31.65,31.6,31.65,40600.0,17.8795,17.9078,17.8795,17.9078,40600.0
2006-02-01 14:40:00,31.65,31.65,31.6,31.63,33600.0,17.9078,17.9078,17.8795,17.8964,33600.0
2006-02-01 14:50:00,31.63,31.68,31.63,31.65,46600.0,17.8964,17.9247,17.8964,17.9078,46600.0
2006-02-01 15:00:00,31.64,31.65,31.63,31.65,77000.0,17.9021,17.9078,17.8964,17.9078,77000.0
2006-02-01 15:10:00,31.65,31.65,31.63,31.64,51200.0,17.9078,17.9078,17.8964,17.9021,51200.0
2006-02-01 15:20:00,31.64,31.65,31.63,31.64,49700.0,17.9021,17.9078,17.8964,17.9021,49700.0
2006-02-01 15:30:00,31.64,31.68,31.63,31.67,68200.0,17.9021,17.9247,17.8964,17.9191,68200.0
2006-02-01 15:40:00,31.67,31.68,31.64,31.64,61500.0,17.9191,17.9247,17.9021,17.9021,61500.0
2006-02-01 15:50:00,31.65,31.71,31.64,31.7,51300.0,17.9078,17.9417,17.9021,17.9361,51300.0
2006-02-02 09:30:00,31.64,31.67,31.6,31.61,38400.0,17.9021,17.9191,17.8795,17.8851,38400.0
2006-02-02 09:40:00,31.61,31.71,31.61,31.7,17800.0,17.8851,17.9417,17.8851,17.9361,17800.0
2006-02-02 09:50:00,31.67,31.8,31.66,31.73,22100.0,17.9191,17.9926,17.9134,17.953,22100.0
2006-02-02 10:00:00,31.73,31.75,31.72,31.75,21600.0,17.953,17.9643,17.9474,17.9643,21600.0
2006-02-02 10:10:00,31.75,31.8,31.73,31.77,27700.0,17.9643,17.9926,17.953,17.9757,27700.0
2006-02-02 10:20:00,31.76,31.84,31.75,31.77,25700.0,17.97,18.0153,17.9643,17.9757,25700.0
2006-02-02 10:30:00,31.75,31.79,31.73,31.73,12400.0,17.9643,17.987,17.953,17.953,12400.0
2006-02-02 10:40:00,31.73,31.75,31.68,31.68,15500.0,17.953,17.9643,17.9247,17.9247,15500.0
2006-02-02 10:50:00,31.68,31.68,31.66,31.66,11000.0,17.9247,17.9247,17.9134,17.9134,11000.0
2006-02-02 11:00:00,31.65,31.65,31.59,31.6,28400.0,17.9078,17.9078,17.8738,17.8795,28400.0
2006-02-02 11:10:00,31.6,31.66,31.6,31.64,10800.0,17.8795,17.9134,17.8795,17.9021,10800.0
2006-02-02 11:20:00,31.64,31.67,31.55,31.55,40200.0,17.9021,17.9191,17.8512,17.8512,40200.0
2006-02-02 11:30:00,31.55,31.65,31.53,31.55,23400.0,17.8512,17.9078,17.8399,17.8512,23400.0
2006-02-02 11:40:00,31.55,31.57,31.53,31.53,9300.0,17.8512,17.8625,17.8399,17.8399,9300.0
2006-02-02 11:50:00,31.53,31.54,31.46,31.47,21500.0,17.8399,17.8455,17.8003,17.8059,21500.0
2006-02-02 12:00:00,31.47,31.5,31.46,31.49,12700.0,17.8059,17.8229,17.8003,17.8172,12700.0
2006-02-02 12:10:00,31.48,31.5,31.46,31.48,8400.0,17.8116,17.8229,17.8003,17.8116,8400.0
2006-02-02 12:20:00,31.47,31.49,31.46,31.49,18000.0,17.8059,17.8172,17.8003,17.8172,18000.0
2006-02-02 12:30:00,31.47,31.56,31.47,31.53,26100.0,17.8059,17.8568,17.8059,17.8399,26100.0
2006-02-02 12:40:00,31.54,31.54,31.51,31.54,9300.0,17.8455,17.8455,17.8286,17.8455,9300.0
2006-02-02 12:50:00,31.53,31.56,31.48,31.5,10900.0,17.8399,17.8568,17.8116,17.8229,10900.0
2006-02-02 13:00:00,31.51,31.51,31.46,31.5,22200.0,17.8286,17.8286,17.8003,17.8229,22200.0
2006-02-02 13:10:00,31.49,31.53,31.49,31.52,8700.0,17.8172,17.8399,17.8172,17.8342,8700.0
2006-02-02 13:20:00,31.52,31.59,31.51,31.54,11200.0,17.8342,17.8738,17.8286,17.8455,11200.0
2006-02-02 13:30:00,31.54,31.55,31.47,31.51,13700.0,17.8455,17.8512,17.8059,17.8286,13700.0
2006-02-02 13:40:00,31.5,31.5,31.39,31.43,170700.0,17.8229,17.8229,17.7607,17.7833,170700.0
2006-02-02 13:50:00,31.44,31.45,31.38,31.41,35900.0,17.7889,17.7946,17.755,17.772,35900.0
2006-02-02 14:00:00,31.41,31.43,31.39,31.42,29600.0,17.772,17.7833,17.7607,17.7776,29600.0
2006-02-02 14:10:00,31.42,31.43,31.28,31.29,12500.0,17.7776,17.7833,17.6984,17.7041,12500.0
2006-02-02 14:20:00,31.29,31.3,31.28,31.28,11700.0,17.7041,17.7097,17.6984,17.6984,11700.0
2006-02-02 14:30:00,31.3,31.39,31.29,31.36,14800.0,17.7097,17.7607,17.7041,17.7437,14800.0
2006-02-02 14:40:00,31.37,31.4,31.35,31.36,29300.0,17.7493,17.7663,17.738,17.7437,29300.0
2006-02-02 14:50:00,31.37,31.4,31.35,31.36,18800.0,17.7493,17.7663,17.738,17.7437,18800.0
2006-02-02 15:00:00,31.36,31.38,31.33,31.38,22100.0,17.7437,17.755,17.7267,17.755,22100.0
2006-02-02 15:10:00,31.38,31.38,31.3,31.3,19500.0,17.755,17.755,17.7097,17.7097,19500.0
2006-02-02 15:20:00,31.3,31.31,31.26,31.3,78400.0,17.7097,17.7154,17.6871,17.7097,78400.0
2006-02-02 15:30:00,31.3,31.34,31.3,31.34,79500.0,17.7097,17.7324,17.7097,17.7324,79500.0
2006-02-02 15:40:00,31.33,31.39,31.32,31.38,65300.0,17.7267,17.7607,17.721,17.755,65300.0
2006-02-02 15:50:00,31.38,31.41,31.37,31.39,87100.0,17.755,17.772,17.7493,17.7607,87100.0
2006-02-03 09:30:00,31.38,31.49,31.38,31.46,34600.0,17.755,17.8172,17.755,17.8003,34600.0
2006-02-03 09:40:00,31.46,31.55,31.46,31.55,15300.0,17.8003,17.8512,17.8003,17.8512,15300.0
2006-02-03 09:50:00,31.55,31.62,31.5,31.59,58300.0,17.8512,17.8908,17.8229,17.8738,58300.0
2006-02-03 10:00:00,31.6,31.7,31.59,31.63,58300.0,17.8795,17.9361,17.8738,17.8964,58300.0
2006-02-03 10:10:00,31.62,31.62,31.5,31.5,74900.0,17.8908,17.8908,17.8229,17.8229,74900.0
2006-02-03 10:20:00,31.51,31.53,31.47,31.53,27500.0,17.8286,17.8399,17.8059,17.8399,27500.0
2006-02-03 10:30:00,31.54,31.55,31.52,31.53,21700.0,17.8455,17.8512,17.8342,17.8399,21700.0
2006-02-03 10:40:00,31.53,31.53,31.52,31.52,21300.0,17.8399,17.8399,17.8342,17.8342,21300.0
2006-02-03 10:50:00,31.52,31.55,31.52,31.53,39600.0,17.8342,17.8512,17.8342,17.8399,39600.0
2006-02-03 11:00:00,31.53,31.62,31.53,31.62,12300.0,17.8399,17.8908,17.8399,17.8908,12300.0
2006-02-03 11:10:00,31.62,31.64,31.58,31.59,30900.0,17.8908,17.9021,17.8682,17.8738,30900.0
2006-02-03 11:20:00,31.59,31.63,31.58,31.59,19600.0,17.8738,17.8964,17.8682,17.8738,19600.0
2006-02-03 11:30:00,31.58,31.6,31.55,31.59,25800.0,17.8682,17.8795,17.8512,17.8738,25800.0
2006-02-03 11:40:00,31.59,31.62,31.58,31.59,18700.0,17.8738,17.8908,17.8682,17.8738,18700.0
2006-02-03 11:50:00,31.58,31.59,31.58,31.58,9100.0,17.8682,17.8738,17.8682,17.8682,9100.0
2006-02-03 12:00:00,31.58,31.6,31.57,31.58,12500.0,17.8682,17.8795,17.8625,17.8682,12500.0
2006-02-03 12:10:00,31.58,31.58,31.54,31.55,22600.0,17.8682,17.8682,17.8455,17.8512,22600.0
2006-02-03 12:20:00,31.55,31.55,31.53,31.54,15500.0,17.8512,17.8512,17.8399,17.8455,15500.0
2006-02-03 12:30:00,31.55,31.55,31.54,31.54,16800.0,17.8512,17.8512,17.8455,17.8455,16800.0
2006-02-03 12:40:00,31.55,31.56,31.54,31.55,45500.0,17.8512,17.8568,17.8455,17.8512,45500.0
2006-02-03 12:50:00,31.56,31.59,31.56,31.58,14100.0,17.8568,17.8738,17.8568,17.8682,14100.0
2006-02-03 13:00:00,31.58,31.61,31.57,31.61,23300.0,17.8682,17.8851,17.8625,17.8851,23300.0
2006-02-03 13:10:00,31.6,31.64,31.6,31.64,54100.0,17.8795,17.9021,17.8795,17.9021,54100.0
2006-02-03 13:20:00,31.64,31.69,31.64,31.69,25200.0,17.9021,17.9304,17.9021,17.9304,25200.0
2006-02-03 13:30:00,31.69,31.72,31.68,31.72,19800.0,17.9304,17.9474,17.9247,17.9474,19800.0
2006-02-03 13:40:00,31.72,31.74,31.72,31.72,16200.0,17.9474,17.9587,17.9474,17.9474,16200.0
2006-02-03 13:50:00,31.71,31.72,31.66,31.68,37800.0,17.9417,17.9474,17.9134,17.9247,37800.0
2006-02-03 14:00:00,31.68,31.68,31.65,31.66,17500.0,17.9247,17.9247,17.9078,17.9134,17500.0
2006-02-03 14:10:00,31.66,31.66,31.63,31.63,53600.0,17.9134,17.9134,17.8964,17.8964,53600.0
2006-02-03 14:20:00,31.62,31.64,31.6,31.64,24300.0,17.8908,17.9021,17.8795,17.9021,24300.0
2006-02-03 14:30:00,31.63,31.7,31.61,31.69,24800.0,17.8964,17.9361,17.8851,17.9304,24800.0
2006-02-03 14:40:00,31.7,31.72,31.7,31.72,24700.0,17.9361,17.9474,17.9361,17.9474,24700.0
2006-02-03 14:50:00,31.71,31.71,31.7,31.7,20700.0,17.9417,17.9417,17.9361,17.9361,20700.0
2006-02-03 15:00:00,31.7,31.75,31.7,31.74,45900.0,17.9361,17.9643,17.9361,17.9587,45900.0
2006-02-03 15:10:00,31.74,31.75,31.74,31.75,33300.0,17.9587,17.9643,17.9587,17.9643,33300.0
2006-02-03 15:20:00,31.75,31.76,31.74,31.75,41800.0,17.9643,17.97,17.9587,17.9643,41800.0
2006-02-03 15:30:00,31.75,31.75,31.68,31.68,76700.0,17.9643,17.9643,17.9247,17.9247,76700.0
2006-02-03 15:40:00,31.68,31.69,31.65,31.66,68500.0,17.9247,17.9304,17.9078,17.9134,68500.0
2006-02-03 15:50:00,31.65,31.67,31.63,31.65,74100.0,17.9078,17.9191,17.8964,17.9078,74100.0
2006-02-06 09:30:00,31.7,31.86,31.7,31.86,72500.0,17.9361,18.0266,17.9361,18.0266,72500.0
2006-02-06 09:40:00,31.86,31.98,31.86,31.93,89000.0,18.0266,18.0945,18.0266,18.0662,89000.0
2006-02-06 09:50:00,31.93,31.94,31.85,31.86,50600.0,18.0662,18.0718,18.0209,18.0266,50600.0
2006-02-06 10:00:00,31.86,31.87,31.85,31.86,16100.0,18.0266,18.0322,18.0209,18.0266,16100.0
2006-02-06 10:10:00,31.86,31.94,31.86,31.93,26300.0,18.0266,18.0718,18.0266,18.0662,26300.0
2006-02-06 10:20:00,31.94,32.01,31.93,32.01,190700.0,18.0718,18.1115,18.0662,18.1115,190700.0
2006-02-06 10:30:00,31.99,32.05,31.95,32.03,75000.0,18.1001,18.1341,18.0775,18.1228,75000.0
2006-02-06 10:40:00,32.04,32.1,32.03,32.1,118900.0,18.1284,18.1624,18.1228,18.1624,118900.0
2006-02-06 10:50:00,32.1,32.28,32.1,32.25,160500.0,18.1624,18.2642,18.1624,18.2472,160500.0
2006-02-06 11:00:00,32.24,32.34,32.21,32.31,97400.0,18.2416,18.2982,18.2246,18.2812,97400.0
2006-02-06 11:10:00,32.31,32.31,32.16,32.18,83400.0,18.2812,18.2812,18.1963,18.2076,83400.0
2006-02-06 11:20:00,32.17,32.22,32.17,32.18,38800.0,18.202,18.2303,18.202,18.2076,38800.0
2006-02-06 11:30:00,32.19,32.2,32.16,32.19,28100.0,18.2133,18.219,18.1963,18.2133,28100.0
2006-02-06 11:40:00,32.19,32.24,32.19,32.23,33400.0,18.2133,18.2416,18.2133,18.2359,33400.0
2006-02-06 11:50:00,32.24,32.24,32.18,32.2,29200.0,18.2416,18.2416,18.2076,18.219,29200.0
2006-02-06 12:00:00,32.21,32.25,32.21,32.21,37300.0,18.2246,18.2472,18.2246,18.2246,37300.0
2006-02-06 12:10:00,32.21,32.22,32.18,32.19,37100.0,18.2246,18.2303,18.2076,18.2133,37100.0
2006-02-06 12:20:00,32.19,32.21,32.18,32.18,32100.0,18.2133,18.2246,18.2076,18.2076,32100.0
2006-02-06 12:30:00,32.18,32.19,32.12,32.13,24200.0,18.2076,18.2133,18.1737,18.1794,24200.0
2006-02-06 12:40:00,32.13,32.18,32.13,32.18,34300.0,18.1794,18.2076,18.1794,18.2076,34300.0
2006-02-06 12:50:00,32.17,32.21,32.15,32.2,45100.0,18.202,18.2246,18.1907,18.219,45100.0
2006-02-06 13:00:00,32.21,32.23,32.2,32.23,31100.0,18.2246,18.2359,18.219,18.2359,31100.0
2006-02-06 13:10:00,32.22,32.27,32.22,32.27,32900.0,18.2303,18.2586,18.2303,18.2586,32900.0
2006-02-06 13:20:00,32.27,32.32,32.26,32.32,45800.0,18.2586,18.2869,18.2529,18.2869,45800.0
2006-02-06 13:30:00,32.32,32.34,32.3,32.33,63700.0,18.2869,18.2982,18.2755,18.2925,63700.0
2006-02-06 13:40:00,32.33,32.34,32.29,32.33,73900.0,18.2925,18.2982,18.2699,18.2925,73900.0
2006-02-06 13:50:00,32.33,32.34,32.27,32.29,38600.0,18.2925,18.2982,18.2586,18.2699,38600.0
2006-02-06 14:00:00,32.28,32.29,32.2,32.22,56100.0,18.2642,18.2699,18.219,18.2303,56100.0
2006-02-06 14:10:00,32.22,32.31,32.21,32.31,77200.0,18.2303,18.2812,18.2246,18.2812,77200.0
2006-02-06 14:20:00,32.31,32.33,32.29,32.33,21000.0,18.2812,18.2925,18.2699,18.2925,21000.0
2006-02-06 14:30:00,32.33,32.39,32.31,32.33,128900.0,18.2925,18.3265,18.2812,18.2925,128900.0
2006-02-06 14:40:00,32.32,32.35,32.22,32.24,44300.0,18.2869,18.3038,18.2303,18.2416,44300.0
2006-02-06 14:50:00,32.24,32.3,32.24,32.27,61000.0,18.2416,18.2755,18.2416,18.2586,61000.0
2006-02-06 15:00:00,32.27,32.3,32.25,32.27,41500.0,18.2586,18.2755,18.2472,18.2586,41500.0
2006-02-06 15:10:00,32.27,32.31,32.27,32.29,51900.0,18.2586,18.2812,18.2586,18.2699,51900.0
2006-02-06 15:20:00,32.28,32.38,32.28,32.36,62500.0,18.2642,18.3208,18.2642,18.3095,62500.0
2006-02-06 15:30:00,32.36,32.4,32.35,32.39,89800.0,18.3095,18.3321,18.3038,18.3265,89800.0
2006-02-06 15:40:00,32.39,32.42,32.37,32.4,87400.0,18.3265,18.3434,18.3151,18.3321,87400.0
2006-02-06 15:50:00,32.39,32.43,32.39,32.43,91600.0,18.3265,18.3491,18.3265,18.3491,91600.0
2006-02-07 09:30:00,32.43,32.44,32.38,32.43,65600.0,18.3491,18.3548,18.3208,18.3491,65600.0
2006-02-07 09:40:00,32.44,32.59,32.43,32.59,90500.0,18.3548,18.4396,18.3491,18.4396,90500.0
2006-02-07 09:50:00,32.58,32.65,32.54,32.54,142400.0,18.434,18.4736,18.4113,18.4113,142400.0
2006-02-07 10:00:00,32.56,32.65,32.5,32.5,87700.0,18.4226,18.4736,18.3887,18.3887,87700.0
2006-02-07 10:10:00,32.5,32.54,32.47,32.5,45700.0,18.3887,18.4113,18.3717,18.3887,45700.0
2006-02-07 10:20:00,32.5,32.51,32.44,32.47,46600.0,18.3887,18.3944,18.3548,18.3717,46600.0
2006-02-07 10:30:00,32.47,32.52,32.45,32.46,57000.0,18.3717,18.4,18.3604,18.3661,57000.0
2006-02-07 10:40:00,32.45,32.49,32.41,32.48,52400.0,18.3604,18.383,18.3378,18.3774,52400.0
2006-02-07 10:50:00,32.48,32.55,32.45,32.55,63000.0,18.3774,18.417,18.3604,18.417,63000.0
2006-02-07 11:00:00,32.55,32.6,32.55,32.58,44500.0,18.417,18.4453,18.417,18.434,44500.0
2006-02-07 11:10:00,32.58,32.65,32.57,32.62,47900.0,18.434,18.4736,18.4283,18.4566,47900.0
2006-02-07 11:20:00,32.62,32.7,32.62,32.68,55900.0,18.4566,18.5019,18.4566,18.4905,55900.0
2006-02-07 11:30:00,32.67,32.67,32.6,32.61,32200.0,18.4849,18.4849,18.4453,18.4509,32200.0
2006-02-07 11:40:00,32.62,32.63,32.57,32.58,40100.0,18.4566,18.4623,18.4283,18.434,40100.0
2006-02-07 11:50:00,32.59,32.59,32.56,32.57,33300.0,18.4396,18.4396,18.4226,18.4283,33300.0
2006-02-07 12:00:00,32.56,32.6,32.56,32.59,19900.0,18.4226,18.4453,18.4226,18.4396,19900.0
2006-02-07 12:10:00,32.6,32.6,32.58,32.6,23100.0,18.4453,18.4453,18.434,18.4453,23100.0
2006-02-07 12:20:00,32.6,32.65,32.59,32.64,42000.0,18.4453,18.4736,18.4396,18.4679,42000.0
2006-02-07 12:30:00,32.64,32.65,32.63,32.65,23400.0,18.4679,18.4736,18.4623,18.4736,23400.0
2006-02-07 12:40:00,32.64,32.65,32.62,32.63,30600.0,18.4679,18.4736,18.4566,18.4623,30600.0
2006-02-07 12:50:00,32.62,32.63,32.62,32.63,24700.0,18.4566,18.4623,18.4566,18.4623,24700.0
2006-02-07 13:00:00,32.63,32.63,32.53,32.53,53300.0,18.4623,18.4623,18.4057,18.4057,53300.0
2006-02-07 13:10:00,32.53,32.53,32.48,32.52,48100.0,18.4057,18.4057,18.3774,18.4,48100.0
2006-02-07 13:20:00,32.52,32.53,32.49,32.53,50000.0,18.4,18.4057,18.383,18.4057,50000.0
2006-02-07 13:30:00,32.53,32.55,32.52,32.55,42300.0,18.4057,18.417,18.4,18.417,42300.0
2006-02-07 13:40:00,32.55,32.58,32.53,32.56,61000.0,18.417,18.434,18.4057,18.4226,61000.0
2006-02-07 13:50:00,32.56,32.58,32.54,32.58,57100.0,18.4226,18.434,18.4113,18.434,57100.0
2006-02-07 14:00:00,32.58,32.58,32.56,32.58,36800.0,18.434,18.434,18.4226,18.434,36800.0
2006-02-07 14:10:00,32.57,32.6,32.55,32.59,177700.0,18.4283,18.4453,18.417,18.4396,177700.0
2006-02-07 14:20:00,32.59,32.66,32.58,32.64,37500.0,18.4396,18.4792,18.434,18.4679,37500.0
2006-02-07 14:30:00,32.64,32.64,32.55,32.58,58200.0,18.4679,18.4679,18.417,18.434,58200.0
2006-02-07 14:40:00,32.58,32.62,32.58,32.6,34600.0,18.434,18.4566,18.434,18.4453,34600.0
2006-02-07 14:50:00,32.6,32.62,32.59,32.61,48300.0,18.4453,18.4566,18.4396,18.4509,48300.0
2006-02-07 15:00:00,32.61,32.64,32.61,32.64,61200.0,18.4509,18.4679,18.4509,18.4679,61200.0
2006-02-07 15:10:00,32.63,32.64,32.57,32.61,48300.0,18.4623,18.4679,18.4283,18.4509,48300.0
2006-02-07 15:20:00,32.61,32.62,32.56,32.56,199200.0,18.4509,18.4566,18.4226,18.4226,199200.0
2006-02-07 15:30:00,32.58,32.59,32.56,32.57,52500.0,18.434,18.4396,18.4226,18.4283,52500.0
2006-02-07 15:40:00,32.57,32.57,32.47,32.47,68700.0,18.4283,18.4283,18.3717,18.3717,68700.0
2006-02-07 15:50:00,32.48,32.55,32.47,32.53,71100.0,18.3774,18.417,18.3717,18.4057,71100.0
2006-02-08 09:30:00,32.5,32.51,32.46,32.47,66100.0,18.3887,18.3944,18.3661,18.3717,66100.0
2006-02-08 09:40:00,32.47,32.5,32.36,32.39,54200.0,18.3717,18.3887,18.3095,18.3265,54200.0
2006-02-08 09:50:00,32.39,32.39,32.34,32.39,37200.0,18.3265,18.3265,18.2982,18.3265,37200.0
2006-02-08 10:00:00,32.4,32.47,32.38,32.38,15100.0,18.3321,18.3717,18.3208,18.3208,15100.0
2006-02-08 10:10:00,32.36,32.37,32.31,32.34,34000.0,18.3095,18.3151,18.2812,18.2982,34000.0
2006-02-08 10:20:00,32.33,32.37,32.31,32.37,17600.0,18.2925,18.3151,18.2812,18.3151,17600.0
2006-02-08 10:30:00,32.36,32.39,32.31,32.32,29000.0,18.3095,18.3265,18.2812,18.2869,29000.0
2006-02-08 10:40:00,32.32,32.33,32.3,32.3,21500.0,18.2869,18.2925,18.2755,18.2755,21500.0
2006-02-08 10:50:00,32.3,32.31,32.3,32.31,34700.0,18.2755,18.2812,18.2755,18.2812,34700.0
2006-02-08 11:00:00,32.3,32.32,32.22,32.22,56700.0,18.2755,18.2869,18.2303,18.2303,56700.0
2006-02-08 11:10:00,32.22,32.22,32.16,32.17,32300.0,18.2303,18.2303,18.1963,18.202,32300.0
2006-02-08 11:20:00,32.17,32.17,32.15,32.16,23600.0,18.202,18.202,18.1907,18.1963,23600.0
2006-02-08 11:30:00,32.17,32.17,32.08,32.08,63500.0,18.202,18.202,18.1511,18.1511,63500.0
2006-02-08 11:40:00,32.09,32.16,32.08,32.16,33700.0,18.1567,18.1963,18.1511,18.1963,33700.0
2006-02-08 11:50:00,32.16,32.19,32.15,32.18,27500.0,18.1963,18.2133,18.1907,18.2076,27500.0
2006-02-08 12:00:00,32.19,32.24,32.19,32.2,29300.0,18.2133,18.2416,18.2133,18.219,29300.0
2006-02-08 12:10:00,32.21,32.21,32.18,32.19,21500.0,18.2246,18.2246,18.2076,18.2133,21500.0
2006-02-08 12:20:00,32.18,32.19,32.11,32.16,36600.0,18.2076,18.2133,18.168,18.1963,36600.0
2006-02-08 12:30:00,32.16,32.16,32.13,32.15,18200.0,18.1963,18.1963,18.1794,18.1907,18200.0
2006-02-08 12:40:00,32.15,32.18,32.15,32.15,20600.0,18.1907,18.2076,18.1907,18.1907,20600.0
2006-02-08 12:50:00,32.14,32.19,32.13,32.16,35400.0,18.185,18.2133,18.1794,18.1963,35400.0
2006-02-08 13:00:00,32.15,32.16,32.11,32.11,15600.0,18.1907,18.1963,18.168,18.168,15600.0
2006-02-08 13:10:00,32.12,32.15,32.11,32.13,32800.0,18.1737,18.1907,18.168,18.1794,32800.0
2006-02-08 13:20:00,32.13,32.14,32.11,32.12,19300.0,18.1794,18.185,18.168,18.1737,19300.0
2006-02-08 13:30:00,32.12,32.19,32.12,32.16,24100.0,18.1737,18.2133,18.1737,18.1963,24100.0
2006-02-08 13:40:00,32.17,32.24,32.17,32.24,39500.0,18.202,18.2416,18.202,18.2416,39500.0
2006-02-08 13:50:00,32.24,32.26,32.24,32.26,26100.0,18.2416,18.2529,18.2416,18.2529,26100.0
2006-02-08 14:00:00,32.25,32.33,32.25,32.33,61600.0,18.2472,18.2925,18.2472,18.2925,61600.0
2006-02-08 14:10:00,32.33,32.41,32.33,32.41,55400.0,18.2925,18.3378,18.2925,18.3378,55400.0
2006-02-08 14:20:00,32.41,32.46,32.39,32.39,34700.0,18.3378,18.3661,18.3265,18.3265,34700.0
2006-02-08 14:30:00,32.38,32.4,32.37,32.37,11700.0,18.3208,18.3321,18.3151,18.3151,11700.0
2006-02-08 14:40:00,32.37,32.41,32.37,32.4,28600.0,18.3151,18.3378,18.3151,18.3321,28600.0
2006-02-08 14:50:00,32.4,32.41,32.38,32.39,17800.0,18.3321,18.3378,18.3208,18.3265,17800.0
2006-02-08 15:00:00,32.38,32.42,32.36,32.42,34000.0,18.3208,18.3434,18.3095,18.3434,34000.0
2006-02-08 15:10:00,32.42,32.48,32.41,32.48,41500.0,18.3434,18.3774,18.3378,18.3774,41500.0
2006-02-08 15:20:00,32.47,32.49,32.44,32.48,43100.0,18.3717,18.383,18.3548,18.3774,43100.0
2006-02-08 15:30:00,32.48,32.49,32.47,32.47,28400.0,18.3774,18.383,18.3717,18.3717,28400.0
2006-02-08 15:40:00,32.48,32.55,32.47,32.53,67400.0,18.3774,18.417,18.3717,18.4057,67400.0
2006-02-08 15:50:00,32.54,32.54,32.51,32.52,41400.0,18.4113,18.4113,18.3944,18.4,41400.0
2006-02-09 09:30:00,32.54,32.73,32.54,32.7,86200.0,18.4113,18.5188,18.4113,18.5019,86200.0
2006-02-09 09:40:00,32.71,32.73,32.62,32.67,121600.0,18.5075,18.5188,18.4566,18.4849,121600.0
2006-02-09 09:50:00,32.69,32.69,32.63,32.64,78300.0,18.4962,18.4962,18.4623,18.4679,78300.0
2006-02-09 10:00:00,32.64,32.75,32.64,32.74,52000.0,18.4679,18.5302,18.4679,18.5245,52000.0
2006-02-09 10:10:00,32.74,32.75,32.69,32.69,69500.0,18.5245,18.5302,18.4962,18.4962,69500.0
2006-02-09 10:20:00,32.69,32.73,32.69,32.72,32200.0,18.4962,18.5188,18.4962,18.5132,32200.0
2006-02-09 10:30:00,32.72,32.72,32.67,32.67,38300.0,18.5132,18.5132,18.4849,18.4849,38300.0
2006-02-09 10:40:00,32.67,32.73,32.67,32.7,143200.0,18.4849,18.5188,18.4849,18.5019,143200.0
2006-02-09 10:50:00,32.7,32.75,32.68,32.73,110200.0,18.5019,18.5302,18.4905,18.5188,110200.0
2006-02-09 11:00:00,32.73,32.75,32.69,32.73,91100.0,18.5188,18.5302,18.4962,18.5188,91100.0
2006-02-09 11:10:00,32.72,32.73,32.71,32.71,20800.0,18.5132,18.5188,18.5075,18.5075,20800.0
2006-02-09 11:20:00,32.71,32.72,32.69,32.7,16700.0,18.5075,18.5132,18.4962,18.5019,16700.0
2006-02-09 11:30:00,32.7,32.71,32.69,32.69,9700.0,18.5019,18.5075,18.4962,18.4962,9700.0
2006-02-09 11:40:00,32.69,32.7,32.66,32.68,23200.0,18.4962,18.5019,18.4792,18.4905,23200.0
2006-02-09 11:50:00,32.67,32.68,32.66,32.67,12900.0,18.4849,18.4905,18.4792,18.4849,12900.0
2006-02-09 12:00:00,32.67,32.69,32.65,32.69,13200.0,18.4849,18.4962,18.4736,18.4962,13200.0
2006-02-09 12:10:00,32.68,32.69,32.66,32.69,17000.0,18.4905,18.4962,18.4792,18.4962,17000.0
2006-02-09 12:20:00,32.67,32.69,32.67,32.69,36200.0,18.4849,18.4962,18.4849,18.4962,36200.0
2006-02-09 12:30:00,32.69,32.7,32.68,32.7,17800.0,18.4962,18.5019,18.4905,18.5019,17800.0
2006-02-09 12:40:00,32.7,32.7,32.69,32.7,11400.0,18.5019,18.5019,18.4962,18.5019,11400.0
2006-02-09 12:50:00,32.69,32.7,32.68,32.68,23300.0,18.4962,18.5019,18.4905,18.4905,23300.0
2006-02-09 13:00:00,32.68,32.72,32.68,32.71,107500.0,18.4905,18.5132,18.4905,18.5075,107500.0
2006-02-09 13:10:00,32.71,32.73,32.71,32.72,20800.0,18.5075,18.5188,18.5075,18.5132,20800.0
2006-02-09 13:20:00,32.71,32.72,32.7,32.7,18400.0,18.5075,18.5132,18.5019,18.5019,18400.0
2006-02-09 13:30:00,32.7,32.7,32.69,32.7,19100.0,18.5019,18.5019,18.4962,18.5019,19100.0
2006-02-09 13:40:00,32.69,32.73,32.69,32.72,39900.0,18.4962,18.5188,18.4962,18.5132,39900.0
2006-02-09 13:50:00,32.71,32.74,32.7,32.74,44200.0,18.5075,18.5245,18.5019,18.5245,44200.0
2006-02-09 14:00:00,32.73,32.74,32.7,32.72,78400.0,18.5188,18.5245,18.5019,18.5132,78400.0
2006-02-09 14:10:00,32.73,32.74,32.71,32.72,15700.0,18.5188,18.5245,18.5075,18.5132,15700.0
2006-02-09 14:20:00,32.72,32.74,32.71,32.73,18800.0,18.5132,18.5245,18.5075,18.5188,18800.0
2006-02-09 14:30:00,32.73,32.75,32.73,32.75,24000.0,18.5188,18.5302,18.5188,18.5302,24000.0
2006-02-09 14:40:00,32.75,32.8,32.75,32.77,37600.0,18.5302,18.5584,18.5302,18.5415,37600.0
2006-02-09 14:50:00,32.76,32.79,32.73,32.73,55300.0,18.5358,18.5528,18.5188,18.5188,55300.0
2006-02-09 15:00:00,32.73,32.74,32.67,32.68,38800.0,18.5188,18.5245,18.4849,18.4905,38800.0
2006-02-09 15:10:00,32.68,32.69,32.66,32.66,24500.0,18.4905,18.4962,18.4792,18.4792,24500.0
2006-02-09 15:20:00,32.66,32.67,32.61,32.61,41400.0,18.4792,18.4849,18.4509,18.4509,41400.0
2006-02-09 15:30:00,32.61,32.64,32.57,32.63,42600.0,18.4509,18.4679,18.4283,18.4623,42600.0
2006-02-09 15:40:00,32.64,32.67,32.62,32.65,55000.0,18.4679,18.4849,18.4566,18.4736,55000.0
2006-02-09 15:50:00,32.66,32.67,32.6,32.65,63400.0,18.4792,18.4849,18.4453,18.4736,63400.0
2006-02-10 09:30:00,32.7,33.0,32.7,33.0,279400.0,18.5019,18.6716,18.5019,18.6716,279400.0
2006-02-10 09:40:00,32.99,33.35,32.92,33.31,226400.0,18.6659,18.8696,18.6263,18.847,226400.0
2006-02-10 09:50:00,33.31,33.39,33.26,33.35,149800.0,18.847,18.8923,18.8187,18.8696,149800.0
2006-02-10 10:00:00,33.36,33.36,33.22,33.24,73000.0,18.8753,18.8753,18.7961,18.8074,73000.0
2006-02-10 10:10:00,33.23,33.6,33.23,33.46,198800.0,18.8017,19.0111,18.8017,18.9319,198800.0
2006-02-10 10:20:00,33.46,33.46,33.26,33.29,103200.0,18.9319,18.9319,18.8187,18.8357,103200.0
2006-02-10 10:30:00,33.29,33.29,33.17,33.17,185600.0,18.8357,18.8357,18.7678,18.7678,185600.0
2006-02-10 10:40:00,33.18,33.23,33.16,33.17,73500.0,18.7734,18.8017,18.7621,18.7678,73500.0
2006-02-10 10:50:00,33.17,33.17,33.11,33.12,42400.0,18.7678,18.7678,18.7338,18.7395,42400.0
2006-02-10 11:00:00,33.13,33.26,33.12,33.22,131600.0,18.7452,18.8187,18.7395,18.7961,131600.0
2006-02-10 11:10:00,33.19,33.26,33.15,33.23,45900.0,18.7791,18.8187,18.7565,18.8017,45900.0
2006-02-10 11:20:00,33.2,33.24,33.2,33.2,94900.0,18.7848,18.8074,18.7848,18.7848,94900.0
2006-02-10 11:30:00,33.21,33.21,33.18,33.2,52500.0,18.7904,18.7904,18.7734,18.7848,52500.0
2006-02-10 11:40:00,33.2,33.2,33.17,33.17,105200.0,18.7848,18.7848,18.7678,18.7678,105200.0
2006-02-10 11:50:00,33.17,33.22,33.17,33.22,62700.0,18.7678,18.7961,18.7678,18.7961,62700.0
2006-02-10 12:00:00,33.21,33.28,33.21,33.27,51000.0,18.7904,18.83,18.7904,18.8244,51000.0
2006-02-10 12:10:00,33.26,33.35,33.26,33.31,61200.0,18.8187,18.8696,18.8187,18.847,61200.0
2006-02-10 12:20:00,33.31,33.52,33.31,33.49,98700.0,18.847,18.9658,18.847,18.9488,98700.0
2006-02-10 12:30:00,33.49,33.55,33.42,33.42,87200.0,18.9488,18.9828,18.9092,18.9092,87200.0
2006-02-10 12:40:00,33.42,33.46,33.42,33.45,76000.0,18.9092,18.9319,18.9092,18.9262,76000.0
2006-02-10 12:50:00,33.45,33.48,33.45,33.48,54500.0,18.9262,18.9432,18.9262,18.9432,54500.0
2006-02-10 13:00:00,33.48,33.54,33.46,33.5,77700.0,18.9432,18.9771,18.9319,18.9545,77700.0
2006-02-10 13:10:00,33.51,33.54,33.49,33.5,77200.0,18.9602,18.9771,18.9488,18.9545,77200.0
2006-02-10 13:20:00,33.51,33.57,33.5,33.54,107100.0,18.9602,18.9941,18.9545,18.9771,107100.0
2006-02-10 13:30:00,33.53,33.65,33.53,33.65,115900.0,18.9715,19.0394,18.9715,19.0394,115900.0
2006-02-10 13:40:00,33.65,33.67,33.61,33.65,111200.0,19.0394,19.0507,19.0167,19.0394,111200.0
2006-02-10 13:50:00,33.65,33.66,33.49,33.49,108700.0,19.0394,19.045,18.9488,18.9488,108700.0
2006-02-10 14:00:00,33.49,33.53,33.43,33.53,84100.0,18.9488,18.9715,18.9149,18.9715,84100.0
2006-02-10 14:10:00,33.53,33.65,33.53,33.63,65800.0,18.9715,19.0394,18.9715,19.0281,65800.0
2006-02-10 14:20:00,33.64,33.65,33.57,33.6,76400.0,19.0337,19.0394,18.9941,19.0111,76400.0
2006-02-10 14:30:00,33.61,33.71,33.61,33.7,72600.0,19.0167,19.0733,19.0167,19.0677,72600.0
2006-02-10 14:40:00,33.71,33.75,33.69,33.71,68400.0,19.0733,19.096,19.062,19.0733,68400.0
2006-02-10 14:50:00,33.72,33.75,33.71,33.73,61400.0,19.079,19.096,19.0733,19.0846,61400.0
2006-02-10 15:00:00,33.74,33.74,33.7,33.73,93400.0,19.0903,19.0903,19.0677,19.0846,93400.0
2006-02-10 15:10:00,33.73,33.9,33.73,33.89,202800.0,19.0846,19.1808,19.0846,19.1752,202800.0
2006-02-10 15:20:00,33.87,33.88,33.68,33.69,92400.0,19.1639,19.1695,19.0564,19.062,92400.0
2006-02-10 15:30:00,33.68,33.7,33.62,33.62,97900.0,19.0564,19.0677,19.0224,19.0224,97900.0
2006-02-10 15:40:00,33.62,33.65,33.62,33.62,109600.0,19.0224,19.0394,19.0224,19.0224,109600.0
2006-02-10 15:50:00,33.63,33.63,33.57,33.59,129900.0,19.0281,19.0281,18.9941,19.0054,129900.0
2006-02-13 09:30:00,33.48,33.49,33.27,33.28,87900.0,18.9432,18.9488,18.8244,18.83,87900.0
2006-02-13 09:40:00,33.33,33.37,33.28,33.28,38500.0,18.8583,18.881,18.83,18.83,38500.0
2006-02-13 09:50:00,33.29,33.36,33.24,33.24,40100.0,18.8357,18.8753,18.8074,18.8074,40100.0
2006-02-13 10:00:00,33.24,33.25,33.13,33.2,62600.0,18.8074,18.8131,18.7452,18.7848,62600.0
2006-02-13 10:10:00,33.2,33.28,33.19,33.2,26600.0,18.7848,18.83,18.7791,18.7848,26600.0
2006-02-13 10:20:00,33.21,33.38,33.18,33.36,39900.0,18.7904,18.8866,18.7734,18.8753,39900.0
2006-02-13 10:30:00,33.35,33.42,33.27,33.33,32300.0,18.8696,18.9092,18.8244,18.8583,32300.0
2006-02-13 10:40:00,33.31,33.32,33.25,33.25,49500.0,18.847,18.8527,18.8131,18.8131,49500.0
2006-02-13 10:50:00,33.24,33.24,33.17,33.21,68200.0,18.8074,18.8074,18.7678,18.7904,68200.0
2006-02-13 11:00:00,33.21,33.25,33.2,33.21,53700.0,18.7904,18.8131,18.7848,18.7904,53700.0
2006-02-13 11:10:00,33.22,33.29,33.21,33.29,91900.0,18.7961,18.8357,18.7904,18.8357,91900.0
2006-02-13 11:20:00,33.28,33.33,33.28,33.32,63700.0,18.83,18.8583,18.83,18.8527,63700.0
2006-02-13 11:30:00,33.33,33.33,33.25,33.28,91100.0,18.8583,18.8583,18.8131,18.83,91100.0
2006-02-13 11:40:00,33.28,33.29,33.24,33.26,18500.0,18.83,18.8357,18.8074,18.8187,18500.0
2006-02-13 11:50:00,33.25,33.3,33.25,33.28,17700.0,18.8131,18.8413,18.8131,18.83,17700.0
2006-02-13 12:00:00,33.29,33.34,33.28,33.3,22000.0,18.8357,18.864,18.83,18.8413,22000.0
2006-02-13 12:10:00,33.3,33.31,33.29,33.3,13200.0,18.8413,18.847,18.8357,18.8413,13200.0
2006-02-13 12:20:00,33.3,33.34,33.3,33.33,16800.0,18.8413,18.864,18.8413,18.8583,16800.0
2006-02-13 12:30:00,33.33,33.35,33.29,33.32,101100.0,18.8583,18.8696,18.8357,18.8527,101100.0
2006-02-13 12:40:00,33.32,33.32,33.26,33.29,27200.0,18.8527,18.8527,18.8187,18.8357,27200.0
2006-02-13 12:50:00,33.28,33.34,33.26,33.32,27500.0,18.83,18.864,18.8187,18.8527,27500.0
2006-02-13 13:00:00,33.32,33.34,33.3,33.33,39100.0,18.8527,18.864,18.8413,18.8583,39100.0
2006-02-13 13:10:00,33.31,33.34,33.26,33.3,49900.0,18.847,18.864,18.8187,18.8413,49900.0
2006-02-13 13:20:00,33.29,33.32,33.28,33.3,22900.0,18.8357,18.8527,18.83,18.8413,22900.0
2006-02-13 13:30:00,33.31,33.33,33.25,33.25,37800.0,18.847,18.8583,18.8131,18.8131,37800.0
2006-02-13 13:40:00,33.25,33.29,33.25,33.28,63200.0,18.8131,18.8357,18.8131,18.83,63200.0
2006-02-13 13:50:00,33.28,33.32,33.27,33.28,29100.0,18.83,18.8527,18.8244,18.83,29100.0
2006-02-13 14:00:00,33.27,33.28,33.24,33.25,37700.0,18.8244,18.83,18.8074,18.8131,37700.0
2006-02-13 14:10:00,33.24,33.27,33.22,33.22,55400.0,18.8074,18.8244,18.7961,18.7961,55400.0
2006-02-13 14:20:00,33.22,33.23,33.14,33.15,68600.0,18.7961,18.8017,18.7508,18.7565,68600.0
2006-02-13 14:30:00,33.14,33.19,33.14,33.19,23700.0,18.7508,18.7791,18.7508,18.7791,23700.0
2006-02-13 14:40:00,33.18,33.2,33.15,33.16,21700.0,18.7734,18.7848,18.7565,18.7621,21700.0
2006-02-13 14:50:00,33.17,33.2,33.1,33.13,69200.0,18.7678,18.7848,18.7282,18.7452,69200.0
2006-02-13 15:00:00,33.11,33.13,32.83,32.98,102500.0,18.7338,18.7452,18.5754,18.6603,102500.0
2006-02-13 15:10:00,32.97,32.98,32.95,32.95,60700.0,18.6546,18.6603,18.6433,18.6433,60700.0
2006-02-13 15:20:00,32.95,32.98,32.94,32.98,126900.0,18.6433,18.6603,18.6377,18.6603,126900.0
2006-02-13 15:30:00,32.98,33.0,32.97,33.0,147300.0,18.6603,18.6716,18.6546,18.6716,147300.0
2006-02-13 15:40:00,33.0,33.05,32.99,33.05,166800.0,18.6716,18.6999,18.6659,18.6999,166800.0
2006-02-13 15:50:00,33.07,33.17,33.07,33.08,163400.0,18.7112,18.7678,18.7112,18.7169,163400.0
2006-02-14 09:30:00,33.92,33.93,33.66,33.75,278200.0,19.1921,19.1978,19.045,19.096,278200.0
2006-02-14 09:40:00,33.77,33.94,33.66,33.71,313300.0,19.1073,19.2035,19.045,19.0733,313300.0
2006-02-14 09:50:00,33.72,33.75,33.55,33.75,131300.0,19.079,19.096,18.9828,19.096,131300.0
2006-02-14 10:00:00,33.75,33.93,33.7,33.75,163600.0,19.096,19.1978,19.0677,19.096,163600.0
2006-02-14 10:10:00,33.75,33.85,33.7,33.76,128300.0,19.096,19.1525,19.0677,19.1016,128300.0
2006-02-14 10:20:00,33.77,33.82,33.67,33.79,103800.0,19.1073,19.1356,19.0507,19.1186,103800.0
2006-02-14 10:30:00,33.79,33.8,33.71,33.71,76300.0,19.1186,19.1242,19.0733,19.0733,76300.0
2006-02-14 10:40:00,33.72,33.77,33.72,33.74,70600.0,19.079,19.1073,19.079,19.0903,70600.0
2006-02-14 10:50:00,33.74,33.77,33.7,33.77,82100.0,19.0903,19.1073,19.0677,19.1073,82100.0
2006-02-14 11:00:00,33.76,33.77,33.71,33.71,135500.0,19.1016,19.1073,19.0733,19.0733,135500.0
2006-02-14 11:10:00,33.71,33.75,33.71,33.74,101600.0,19.0733,19.096,19.0733,19.0903,101600.0
2006-02-14 11:20:00,33.75,33.79,33.74,33.78,99400.0,19.096,19.1186,19.0903,19.1129,99400.0
2006-02-14 11:30:00,33.79,33.84,33.78,33.84,209900.0,19.1186,19.1469,19.1129,19.1469,209900.0
2006-02-14 11:40:00,33.83,33.84,33.79,33.8,60300.0,19.1412,19.1469,19.1186,19.1242,60300.0
2006-02-14 11:50:00,33.8,33.8,33.78,33.8,110600.0,19.1242,19.1242,19.1129,19.1242,110600.0
2006-02-14 12:00:00,33.8,33.81,33.74,33.75,159200.0,19.1242,19.1299,19.0903,19.096,159200.0
2006-02-14 12:10:00,33.76,33.76,33.65,33.66,58000.0,19.1016,19.1016,19.0394,19.045,58000.0
2006-02-14 12:20:00,33.66,33.7,33.62,33.69,68200.0,19.045,19.0677,19.0224,19.062,68200.0
2006-02-14 12:30:00,33.7,33.72,33.66,33.69,305900.0,19.0677,19.079,19.045,19.062,305900.0
2006-02-14 12:40:00,33.69,33.7,33.68,33.68,56300.0,19.062,19.0677,19.0564,19.0564,56300.0
2006-02-14 12:50:00,33.69,33.69,33.64,33.64,46000.0,19.062,19.062,19.0337,19.0337,46000.0
2006-02-14 13:00:00,33.64,33.66,33.63,33.65,68400.0,19.0337,19.045,19.0281,19.0394,68400.0
2006-02-14 13:10:00,33.65,33.65,33.63,33.64,61000.0,19.0394,19.0394,19.0281,19.0337,61000.0
2006-02-14 13:20:00,33.64,33.65,33.63,33.64,47000.0,19.0337,19.0394,19.0281,19.0337,47000.0
2006-02-14 13:30:00,33.64,33.65,33.62,33.64,97500.0,19.0337,19.0394,19.0224,19.0337,97500.0
2006-02-14 13:40:00,33.64,33.65,33.55,33.55,55400.0,19.0337,19.0394,18.9828,18.9828,55400.0
2006-02-14 13:50:00,33.56,33.65,33.53,33.62,92600.0,18.9885,19.0394,18.9715,19.0224,92600.0
2006-02-14 14:00:00,33.61,33.62,33.55,33.57,91200.0,19.0167,19.0224,18.9828,18.9941,91200.0
2006-02-14 14:10:00,33.56,33.62,33.56,33.62,105600.0,18.9885,19.0224,18.9885,19.0224,105600.0
2006-02-14 14:20:00,33.63,33.65,33.61,33.64,81300.0,19.0281,19.0394,19.0167,19.0337,81300.0
2006-02-14 14:30:00,33.63,33.64,33.59,33.6,57000.0,19.0281,19.0337,19.0054,19.0111,57000.0
2006-02-14 14:40:00,33.6,33.6,33.58,33.59,236500.0,19.0111,19.0111,18.9998,19.0054,236500.0
2006-02-14 14:50:00,33.59,33.6,33.55,33.56,66600.0,19.0054,19.0111,18.9828,18.9885,66600.0
2006-02-14 15:00:00,33.56,33.56,33.54,33.55,80600.0,18.9885,18.9885,18.9771,18.9828,80600.0
2006-02-14 15:10:00,33.55,33.56,33.44,33.47,124400.0,18.9828,18.9885,18.9206,18.9375,124400.0
2006-02-14 15:20:00,33.48,33.57,33.45,33.51,344700.0,18.9432,18.9941,18.9262,18.9602,344700.0
2006-02-14 15:30:00,33.51,33.51,33.48,33.49,116000.0,18.9602,18.9602,18.9432,18.9488,116000.0
2006-02-14 15:40:00,33.48,33.49,33.44,33.44,112900.0,18.9432,18.9488,18.9206,18.9206,112900.0
2006-02-14 15:50:00,33.44,33.46,33.43,33.45,157700.0,18.9206,18.9319,18.9149,18.9262,157700.0
2006-02-15 09:30:00,33.38,33.44,33.38,33.42,86700.0,18.8866,18.9206,18.8866,18.9092,86700.0
2006-02-15 09:40:00,33.42,33.45,33.2,33.21,89200.0,18.9092,18.9262,18.7848,18.7904,89200.0
2006-02-15 09:50:00,33.2,33.23,33.19,33.23,70500.0,18.7848,18.8017,18.7791,18.8017,70500.0
2006-02-15 10:00:00,33.22,33.22,33.15,33.16,70400.0,18.7961,18.7961,18.7565,18.7621,70400.0
2006-02-15 10:10:00,33.16,33.18,33.1,33.18,78400.0,18.7621,18.7734,18.7282,18.7734,78400.0
2006-02-15 10:20:00,33.18,33.26,33.17,33.2,52400.0,18.7734,18.8187,18.7678,18.7848,52400.0
2006-02-15 10:30:00,33.2,33.26,33.19,33.25,53100.0,18.7848,18.8187,18.7791,18.8131,53100.0
2006-02-15 10:40:00,33.25,33.28,33.25,33.26,28200.0,18.8131,18.83,18.8131,18.8187,28200.0
2006-02-15 10:50:00,33.26,33.27,33.12,33.15,52300.0,18.8187,18.8244,18.7395,18.7565,52300.0
2006-02-15 11:00:00,33.15,33.15,33.12,33.15,91800.0,18.7565,18.7565,18.7395,18.7565,91800.0
2006-02-15 11:10:00,33.15,33.15,33.14,33.15,44300.0,18.7565,18.7565,18.7508,18.7565,44300.0
2006-02-15 11:20:00,33.15,33.2,33.15,33.19,39700.0,18.7565,18.7848,18.7565,18.7791,39700.0
2006-02-15 11:30:00,33.19,33.22,33.18,33.22,41500.0,18.7791,18.7961,18.7734,18.7961,41500.0
2006-02-15 11:40:00,33.22,33.23,33.21,33.22,40000.0,18.7961,18.8017,18.7904,18.7961,40000.0
2006-02-15 11:50:00,33.22,33.3,33.21,33.3,60900.0,18.7961,18.8413,18.7904,18.8413,60900.0
2006-02-15 12:00:00,33.3,33.34,33.3,33.34,36400.0,18.8413,18.864,18.8413,18.864,36400.0
2006-02-15 12:10:00,33.34,33.41,33.33,33.39,42000.0,18.864,18.9036,18.8583,18.8923,42000.0
2006-02-15 12:20:00,33.39,33.41,33.36,33.37,58400.0,18.8923,18.9036,18.8753,18.881,58400.0
2006-02-15 12:30:00,33.36,33.41,33.36,33.4,179700.0,18.8753,18.9036,18.8753,18.8979,179700.0
2006-02-15 12:40:00,33.4,33.46,33.4,33.45,89800.0,18.8979,18.9319,18.8979,18.9262,89800.0
2006-02-15 12:50:00,33.45,33.49,33.44,33.49,95500.0,18.9262,18.9488,18.9206,18.9488,95500.0
2006-02-15 13:00:00,33.49,33.53,33.48,33.52,110900.0,18.9488,18.9715,18.9432,18.9658,110900.0
2006-02-15 13:10:00,33.53,33.57,33.51,33.52,105100.0,18.9715,18.9941,18.9602,18.9658,105100.0
2006-02-15 13:20:00,33.51,33.53,33.47,33.48,92100.0,18.9602,18.9715,18.9375,18.9432,92100.0
2006-02-15 13:30:00,33.47,33.56,33.47,33.55,89500.0,18.9375,18.9885,18.9375,18.9828,89500.0
2006-02-15 13:40:00,33.54,33.55,33.51,33.51,47300.0,18.9771,18.9828,18.9602,18.9602,47300.0
2006-02-15 13:50:00,33.52,33.53,33.49,33.52,529800.0,18.9658,18.9715,18.9488,18.9658,529800.0
2006-02-15 14:00:00,33.52,33.54,33.51,33.51,64000.0,18.9658,18.9771,18.9602,18.9602,64000.0
2006-02-15 14:10:00,33.51,33.51,33.45,33.47,41100.0,18.9602,18.9602,18.9262,18.9375,41100.0
2006-02-15 14:20:00,33.47,33.5,33.44,33.47,59700.0,18.9375,18.9545,18.9206,18.9375,59700.0
2006-02-15 14:30:00,33.46,33.48,33.46,33.48,64800.0,18.9319,18.9432,18.9319,18.9432,64800.0
2006-02-15 14:40:00,33.47,33.5,33.47,33.48,72300.0,18.9375,18.9545,18.9375,18.9432,72300.0
2006-02-15 14:50:00,33.49,33.49,33.44,33.48,74600.0,18.9488,18.9488,18.9206,18.9432,74600.0
2006-02-15 15:00:00,33.47,33.58,33.47,33.56,107900.0,18.9375,18.9998,18.9375,18.9885,107900.0
2006-02-15 15:10:00,33.56,33.57,33.5,33.54,225700.0,18.9885,18.9941,18.9545,18.9771,225700.0
2006-02-15 15:20:00,33.54,33.55,33.5,33.53,292800.0,18.9771,18.9828,18.9545,18.9715,292800.0
2006-02-15 15:30:00,33.52,33.53,33.51,33.52,97100.0,18.9658,18.9715,18.9602,18.9658,97100.0
2006-02-15 15:40:00,33.52,33.52,33.49,33.5,241600.0,18.9658,18.9658,18.9488,18.9545,241600.0
2006-02-15 15:50:00,33.5,33.54,33.49,33.53,364100.0,18.9545,18.9771,18.9488,18.9715,364100.0
2006-02-16 09:30:00,33.6,33.64,33.43,33.47,75400.0,19.0111,19.0337,18.9149,18.9375,75400.0
2006-02-16 09:40:00,33.47,33.64,33.46,33.48,61700.0,18.9375,19.0337,18.9319,18.9432,61700.0
2006-02-16 09:50:00,33.5,33.57,33.47,33.57,44500.0,18.9545,18.9941,18.9375,18.9941,44500.0
2006-02-16 10:00:00,33.61,33.61,33.55,33.61,63100.0,19.0167,19.0167,18.9828,19.0167,63100.0
2006-02-16 10:10:00,33.63,33.64,33.53,33.6,37100.0,19.0281,19.0337,18.9715,19.0111,37100.0
2006-02-16 10:20:00,33.59,33.6,33.55,33.6,76600.0,19.0054,19.0111,18.9828,19.0111,76600.0
2006-02-16 10:30:00,33.6,33.6,33.58,33.59,54500.0,19.0111,19.0111,18.9998,19.0054,54500.0
2006-02-16 10:40:00,33.59,33.69,33.59,33.64,87400.0,19.0054,19.062,19.0054,19.0337,87400.0
2006-02-16 10:50:00,33.64,33.65,33.61,33.64,51300.0,19.0337,19.0394,19.0167,19.0337,51300.0
2006-02-16 11:00:00,33.65,33.65,33.62,33.63,41600.0,19.0394,19.0394,19.0224,19.0281,41600.0
2006-02-16 11:10:00,33.62,33.65,33.62,33.65,310200.0,19.0224,19.0394,19.0224,19.0394,310200.0
2006-02-16 11:20:00,33.65,33.65,33.64,33.64,33400.0,19.0394,19.0394,19.0337,19.0337,33400.0
2006-02-16 11:30:00,33.65,33.65,33.59,33.63,38700.0,19.0394,19.0394,19.0054,19.0281,38700.0
2006-02-16 11:40:00,33.63,33.67,33.63,33.66,209100.0,19.0281,19.0507,19.0281,19.045,209100.0
2006-02-16 11:50:00,33.66,33.67,33.64,33.65,30300.0,19.045,19.0507,19.0337,19.0394,30300.0
2006-02-16 12:00:00,33.64,33.66,33.64,33.65,25900.0,19.0337,19.045,19.0337,19.0394,25900.0
2006-02-16 12:10:00,33.65,33.66,33.64,33.65,43100.0,19.0394,19.045,19.0337,19.0394,43100.0
2006-02-16 12:20:00,33.65,33.66,33.64,33.66,142000.0,19.0394,19.045,19.0337,19.045,142000.0
2006-02-16 12:30:00,33.65,33.66,33.63,33.65,31200.0,19.0394,19.045,19.0281,19.0394,31200.0
2006-02-16 12:40:00,33.65,33.66,33.64,33.65,37500.0,19.0394,19.045,19.0337,19.0394,37500.0
2006-02-16 12:50:00,33.65,33.65,33.64,33.65,15300.0,19.0394,19.0394,19.0337,19.0394,15300.0
2006-02-16 13:00:00,33.65,33.66,33.64,33.65,27800.0,19.0394,19.045,19.0337,19.0394,27800.0
2006-02-16 13:10:00,33.65,33.65,33.63,33.65,17300.0,19.0394,19.0394,19.0281,19.0394,17300.0
2006-02-16 13:20:00,33.64,33.66,33.63,33.65,17400.0,19.0337,19.045,19.0281,19.0394,17400.0
2006-02-16 13:30:00,33.64,33.66,33.64,33.66,39400.0,19.0337,19.045,19.0337,19.045,39400.0
2006-02-16 13:40:00,33.65,33.66,33.65,33.65,17500.0,19.0394,19.045,19.0394,19.0394,17500.0
2006-02-16 13:50:00,33.65,33.66,33.64,33.66,46200.0,19.0394,19.045,19.0337,19.045,46200.0
2006-02-16 14:00:00,33.66,33.74,33.65,33.73,163500.0,19.045,19.0903,19.0394,19.0846,163500.0
2006-02-16 14:10:00,33.72,33.74,33.69,33.69,38100.0,19.079,19.0903,19.062,19.062,38100.0
2006-02-16 14:20:00,33.7,33.7,33.69,33.69,22800.0,19.0677,19.0677,19.062,19.062,22800.0
2006-02-16 14:30:00,33.69,33.7,33.69,33.69,263300.0,19.062,19.0677,19.062,19.062,263300.0
2006-02-16 14:40:00,33.69,33.71,33.69,33.69,24600.0,19.062,19.0733,19.062,19.062,24600.0
2006-02-16 14:50:00,33.69,33.7,33.69,33.7,25500.0,19.062,19.0677,19.062,19.0677,25500.0
2006-02-16 15:00:00,33.7,33.78,33.7,33.76,77100.0,19.0677,19.1129,19.0677,19.1016,77100.0
2006-02-16 15:10:00,33.76,33.76,33.74,33.75,30100.0,19.1016,19.1016,19.0903,19.096,30100.0
2006-02-16 15:20:00,33.75,33.75,33.5,33.67,162300.0,19.096,19.096,18.9545,19.0507,162300.0
2006-02-16 15:30:00,33.66,33.73,33.66,33.71,50600.0,19.045,19.0846,19.045,19.0733,50600.0
2006-02-16 15:40:00,33.71,33.75,33.71,33.74,45300.0,19.0733,19.096,19.0733,19.0903,45300.0
2006-02-16 15:50:00,33.74,33.76,33.72,33.76,86300.0,19.0903,19.1016,19.079,19.1016,86300.0
2006-02-17 09:30:00,33.75,33.81,33.73,33.78,250500.0,19.096,19.1299,19.0846,19.1129,250500.0
2006-02-17 09:40:00,33.78,33.81,33.63,33.68,28100.0,19.1129,19.1299,19.0281,19.0564,28100.0
2006-02-17 09:50:00,33.68,33.68,33.61,33.64,51900.0,19.0564,19.0564,19.0167,19.0337,51900.0
2006-02-17 10:00:00,33.65,33.65,33.56,33.59,64700.0,19.0394,19.0394,18.9885,19.0054,64700.0
2006-02-17 10:10:00,33.6,33.71,33.6,33.69,88200.0,19.0111,19.0733,19.0111,19.062,88200.0
2006-02-17 10:20:00,33.72,33.72,33.68,33.7,36300.0,19.079,19.079,19.0564,19.0677,36300.0
2006-02-17 10:30:00,33.69,33.72,33.69,33.72,65200.0,19.062,19.079,19.062,19.079,65200.0
2006-02-17 10:40:00,33.72,33.74,33.69,33.7,24800.0,19.079,19.0903,19.062,19.0677,24800.0
2006-02-17 10:50:00,33.7,33.7,33.68,33.7,32800.0,19.0677,19.0677,19.0564,19.0677,32800.0
2006-02-17 11:00:00,33.69,33.72,33.69,33.72,50000.0,19.062,19.079,19.062,19.079,50000.0
2006-02-17 11:10:00,33.72,33.74,33.7,33.74,76500.0,19.079,19.0903,19.0677,19.0903,76500.0
2006-02-17 11:20:00,33.74,33.78,33.73,33.77,49500.0,19.0903,19.1129,19.0846,19.1073,49500.0
2006-02-17 11:30:00,33.77,33.78,33.76,33.77,28600.0,19.1073,19.1129,19.1016,19.1073,28600.0
2006-02-17 11:40:00,33.76,33.77,33.74,33.75,48000.0,19.1016,19.1073,19.0903,19.096,48000.0
2006-02-17 11:50:00,33.74,33.76,33.7,33.73,142100.0,19.0903,19.1016,19.0677,19.0846,142100.0
2006-02-17 12:00:00,33.74,33.76,33.74,33.76,49900.0,19.0903,19.1016,19.0903,19.1016,49900.0
2006-02-17 12:10:00,33.76,33.76,33.75,33.76,21000.0,19.1016,19.1016,19.096,19.1016,21000.0
2006-02-17 12:20:00,33.75,33.76,33.75,33.75,127100.0,19.096,19.1016,19.096,19.096,127100.0
2006-02-17 12:30:00,33.76,33.76,33.75,33.75,31400.0,19.1016,19.1016,19.096,19.096,31400.0
2006-02-17 12:40:00,33.76,33.76,33.75,33.75,36300.0,19.1016,19.1016,19.096,19.096,36300.0
2006-02-17 12:50:00,33.76,33.76,33.75,33.76,22700.0,19.1016,19.1016,19.096,19.1016,22700.0
2006-02-17 13:00:00,33.75,33.76,33.75,33.76,37700.0,19.096,19.1016,19.096,19.1016,37700.0
2006-02-17 13:10:00,33.76,33.76,33.75,33.76,21400.0,19.1016,19.1016,19.096,19.1016,21400.0
2006-02-17 13:20:00,33.76,33.76,33.75,33.76,49700.0,19.1016,19.1016,19.096,19.1016,49700.0
2006-02-17 13:30:00,33.75,33.76,33.7,33.74,68300.0,19.096,19.1016,19.0677,19.0903,68300.0
2006-02-17 13:40:00,33.74,33.75,33.74,33.75,33200.0,19.0903,19.096,19.0903,19.096,33200.0
2006-02-17 13:50:00,33.74,33.75,33.74,33.75,36600.0,19.0903,19.096,19.0903,19.096,36600.0
2006-02-17 14:00:00,33.75,33.75,33.74,33.74,47800.0,19.096,19.096,19.0903,19.0903,47800.0
2006-02-17 14:10:00,33.74,33.77,33.74,33.77,55500.0,19.0903,19.1073,19.0903,19.1073,55500.0
2006-02-17 14:20:00,33.77,33.8,33.77,33.8,54800.0,19.1073,19.1242,19.1073,19.1242,54800.0
2006-02-17 14:30:00,33.8,33.82,33.79,33.82,50200.0,19.1242,19.1356,19.1186,19.1356,50200.0
2006-02-17 14:40:00,33.82,33.82,33.81,33.82,46000.0,19.1356,19.1356,19.1299,19.1356,46000.0
2006-02-17 14:50:00,33.82,33.84,33.81,33.84,57100.0,19.1356,19.1469,19.1299,19.1469,57100.0
2006-02-17 15:00:00,33.84,33.85,33.83,33.84,53200.0,19.1469,19.1525,19.1412,19.1469,53200.0
2006-02-17 15:10:00,33.84,33.84,33.81,33.83,59000.0,19.1469,19.1469,19.1299,19.1412,59000.0
2006-02-17 15:20:00,33.83,33.84,33.83,33.84,54300.0,19.1412,19.1469,19.1412,19.1469,54300.0
2006-02-17 15:30:00,33.83,33.84,33.83,33.83,53300.0,19.1412,19.1469,19.1412,19.1412,53300.0
2006-02-17 15:40:00,33.84,33.86,33.83,33.85,89000.0,19.1469,19.1582,19.1412,19.1525,89000.0
2006-02-17 15:50:00,33.84,33.85,33.84,33.85,136200.0,19.1469,19.1525,19.1469,19.1525,136200.0
2006-02-21 09:30:00,33.85,33.87,33.77,33.85,51400.0,19.1525,19.1639,19.1073,19.1525,51400.0
2006-02-21 09:40:00,33.85,33.88,33.84,33.85,70000.0,19.1525,19.1695,19.1469,19.1525,70000.0
2006-02-21 09:50:00,33.85,33.95,33.83,33.92,54200.0,19.1525,19.2091,19.1412,19.1921,54200.0
2006-02-21 10:00:00,33.92,33.95,33.9,33.92,34400.0,19.1921,19.2091,19.1808,19.1921,34400.0
2006-02-21 10:10:00,33.92,33.92,33.85,33.91,70800.0,19.1921,19.1921,19.1525,19.1865,70800.0
2006-02-21 10:20:00,33.91,33.93,33.89,33.9,89500.0,19.1865,19.1978,19.1752,19.1808,89500.0
2006-02-21 10:30:00,33.9,33.96,33.89,33.96,100400.0,19.1808,19.2148,19.1752,19.2148,100400.0
2006-02-21 10:40:00,33.96,34.0,33.95,33.98,148600.0,19.2148,19.2374,19.2091,19.2261,148600.0
2006-02-21 10:50:00,33.97,33.99,33.95,33.95,77000.0,19.2204,19.2318,19.2091,19.2091,77000.0
2006-02-21 11:00:00,33.95,33.97,33.95,33.96,50300.0,19.2091,19.2204,19.2091,19.2148,50300.0
2006-02-21 11:10:00,33.97,34.0,33.97,33.99,87100.0,19.2204,19.2374,19.2204,19.2318,87100.0
2006-02-21 11:20:00,33.99,34.0,33.98,33.98,19400.0,19.2318,19.2374,19.2261,19.2261,19400.0
2006-02-21 11:30:00,33.98,34.0,33.98,33.98,42000.0,19.2261,19.2374,19.2261,19.2261,42000.0
2006-02-21 11:40:00,33.99,34.0,33.97,33.99,16400.0,19.2318,19.2374,19.2204,19.2318,16400.0
2006-02-21 11:50:00,33.99,34.0,33.98,33.98,48400.0,19.2318,19.2374,19.2261,19.2261,48400.0
2006-02-21 12:00:00,33.98,34.0,33.97,33.98,44000.0,19.2261,19.2374,19.2204,19.2261,44000.0
2006-02-21 12:10:00,33.99,34.0,33.98,34.0,42800.0,19.2318,19.2374,19.2261,19.2374,42800.0
2006-02-21 12:20:00,34.0,34.0,33.99,34.0,16700.0,19.2374,19.2374,19.2318,19.2374,16700.0
2006-02-21 12:30:00,33.99,34.0,33.98,33.98,33600.0,19.2318,19.2374,19.2261,19.2261,33600.0
2006-02-21 12:40:00,33.98,34.0,33.98,34.0,24300.0,19.2261,19.2374,19.2261,19.2374,24300.0
2006-02-21 12:50:00,33.99,34.0,33.98,33.99,17500.0,19.2318,19.2374,19.2261,19.2318,17500.0
2006-02-21 13:00:00,34.0,34.13,33.99,34.1,206600.0,19.2374,19.311,19.2318,19.294,206600.0
2006-02-21 13:10:00,34.1,34.1,34.09,34.09,9000.0,19.294,19.294,19.2883,19.2883,9000.0
2006-02-21 13:20:00,34.09,34.1,34.08,34.1,20800.0,19.2883,19.294,19.2827,19.294,20800.0
2006-02-21 13:30:00,34.1,34.12,34.09,34.12,34900.0,19.294,19.3053,19.2883,19.3053,34900.0
2006-02-21 13:40:00,34.11,34.14,34.09,34.12,61500.0,19.2996,19.3166,19.2883,19.3053,61500.0
2006-02-21 13:50:00,34.11,34.13,34.07,34.07,65300.0,19.2996,19.311,19.277,19.277,65300.0
2006-02-21 14:00:00,34.06,34.12,34.05,34.07,51300.0,19.2714,19.3053,19.2657,19.277,51300.0
2006-02-21 14:10:00,34.08,34.08,34.01,34.04,39800.0,19.2827,19.2827,19.2431,19.26,39800.0
2006-02-21 14:20:00,34.03,34.04,33.95,33.96,75000.0,19.2544,19.26,19.2091,19.2148,75000.0
2006-02-21 14:30:00,33.95,33.96,33.91,33.92,39000.0,19.2091,19.2148,19.1865,19.1921,39000.0
2006-02-21 14:40:00,33.92,33.99,33.92,33.98,49500.0,19.1921,19.2318,19.1921,19.2261,49500.0
2006-02-21 14:50:00,33.99,34.01,33.9,33.9,47300.0,19.2318,19.2431,19.1808,19.1808,47300.0
2006-02-21 15:00:00,33.9,33.95,33.89,33.94,28800.0,19.1808,19.2091,19.1752,19.2035,28800.0
2006-02-21 15:10:00,33.94,33.99,33.94,33.97,37300.0,19.2035,19.2318,19.2035,19.2204,37300.0
2006-02-21 15:20:00,33.97,33.99,33.97,33.98,45100.0,19.2204,19.2318,19.2204,19.2261,45100.0
2006-02-21 15:30:00,33.97,33.99,33.93,33.93,49700.0,19.2204,19.2318,19.1978,19.1978,49700.0
2006-02-21 15:40:00,33.93,33.94,33.89,33.89,68200.0,19.1978,19.2035,19.1752,19.1752,68200.0
2006-02-21 15:50:00,33.9,33.9,33.87,33.89,60500.0,19.1808,19.1808,19.1639,19.1752,60500.0
2006-02-22 09:30:00,34.0,34.06,33.95,34.0,60300.0,19.2374,19.2714,19.2091,19.2374,60300.0
2006-02-22 09:40:00,34.04,34.13,33.99,34.02,29500.0,19.26,19.311,19.2318,19.2487,29500.0
2006-02-22 09:50:00,34.02,34.06,34.0,34.02,31800.0,19.2487,19.2714,19.2374,19.2487,31800.0
2006-02-22 10:00:00,34.02,34.04,33.97,34.01,19300.0,19.2487,19.26,19.2204,19.2431,19300.0
2006-02-22 10:10:00,34.0,34.07,34.0,34.05,38000.0,19.2374,19.277,19.2374,19.2657,38000.0
2006-02-22 10:20:00,34.04,34.07,34.04,34.06,20000.0,19.26,19.277,19.26,19.2714,20000.0
2006-02-22 10:30:00,34.05,34.06,34.0,34.03,45500.0,19.2657,19.2714,19.2374,19.2544,45500.0
2006-02-22 10:40:00,34.02,34.04,33.99,34.0,14400.0,19.2487,19.26,19.2318,19.2374,14400.0
2006-02-22 10:50:00,34.01,34.05,34.0,34.04,15900.0,19.2431,19.2657,19.2374,19.26,15900.0
2006-02-22 11:00:00,34.03,34.06,34.02,34.04,28900.0,19.2544,19.2714,19.2487,19.26,28900.0
2006-02-22 11:10:00,34.03,34.05,34.03,34.05,30000.0,19.2544,19.2657,19.2544,19.2657,30000.0
2006-02-22 11:20:00,34.05,34.11,34.03,34.07,23000.0,19.2657,19.2996,19.2544,19.277,23000.0
2006-02-22 11:30:00,34.08,34.11,34.08,34.1,22400.0,19.2827,19.2996,19.2827,19.294,22400.0
2006-02-22 11:40:00,34.1,34.11,34.07,34.11,30600.0,19.294,19.2996,19.277,19.2996,30600.0
2006-02-22 11:50:00,34.1,34.13,34.07,34.1,30100.0,19.294,19.311,19.277,19.294,30100.0
2006-02-22 12:00:00,34.1,34.12,34.07,34.12,39700.0,19.294,19.3053,19.277,19.3053,39700.0
2006-02-22 12:10:00,34.12,34.14,34.06,34.06,42800.0,19.3053,19.3166,19.2714,19.2714,42800.0
2006-02-22 12:20:00,34.09,34.11,34.08,34.1,25000.0,19.2883,19.2996,19.2827,19.294,25000.0
2006-02-22 12:30:00,34.08,34.11,34.06,34.11,19900.0,19.2827,19.2996,19.2714,19.2996,19900.0
2006-02-22 12:40:00,34.1,34.14,34.09,34.09,33000.0,19.294,19.3166,19.2883,19.2883,33000.0
2006-02-22 12:50:00,34.07,34.12,34.06,34.11,13300.0,19.277,19.3053,19.2714,19.2996,13300.0
2006-02-22 13:00:00,34.11,34.11,34.1,34.1,18600.0,19.2996,19.2996,19.294,19.294,18600.0
2006-02-22 13:10:00,34.1,34.11,34.09,34.09,25100.0,19.294,19.2996,19.2883,19.2883,25100.0
2006-02-22 13:20:00,34.08,34.12,34.08,34.11,20600.0,19.2827,19.3053,19.2827,19.2996,20600.0
2006-02-22 13:30:00,34.11,34.11,34.08,34.09,29900.0,19.2996,19.2996,19.2827,19.2883,29900.0
2006-02-22 13:40:00,34.1,34.1,34.06,34.1,17500.0,19.294,19.294,19.2714,19.294,17500.0
2006-02-22 13:50:00,34.09,34.1,34.09,34.09,21900.0,19.2883,19.294,19.2883,19.2883,21900.0
2006-02-22 14:00:00,34.1,34.13,34.09,34.12,34200.0,19.294,19.311,19.2883,19.3053,34200.0
2006-02-22 14:10:00,34.12,34.14,34.12,34.14,16200.0,19.3053,19.3166,19.3053,19.3166,16200.0
2006-02-22 14:20:00,34.14,34.14,34.13,34.14,49000.0,19.3166,19.3166,19.311,19.3166,49000.0
2006-02-22 14:30:00,34.13,34.15,34.11,34.13,42000.0,19.311,19.3223,19.2996,19.311,42000.0
2006-02-22 14:40:00,34.12,34.14,34.11,34.14,36600.0,19.3053,19.3166,19.2996,19.3166,36600.0
2006-02-22 14:50:00,34.14,34.15,34.12,34.15,48500.0,19.3166,19.3223,19.3053,19.3223,48500.0
2006-02-22 15:00:00,34.14,34.15,34.13,34.14,57100.0,19.3166,19.3223,19.311,19.3166,57100.0
2006-02-22 15:10:00,34.14,34.16,34.13,34.16,146200.0,19.3166,19.3279,19.311,19.3279,146200.0
2006-02-22 15:20:00,34.16,34.2,34.16,34.18,38400.0,19.3279,19.3506,19.3279,19.3393,38400.0
2006-02-22 15:30:00,34.18,34.21,34.16,34.17,95000.0,19.3393,19.3562,19.3279,19.3336,95000.0
2006-02-22 15:40:00,34.18,34.19,34.16,34.17,150500.0,19.3393,19.3449,19.3279,19.3336,150500.0
2006-02-22 15:50:00,34.18,34.18,34.13,34.13,96500.0,19.3393,19.3393,19.311,19.311,96500.0
2006-02-23 09:30:00,34.13,34.13,34.06,34.12,56700.0,19.311,19.311,19.2714,19.3053,56700.0
2006-02-23 09:40:00,34.11,34.12,34.05,34.09,51600.0,19.2996,19.3053,19.2657,19.2883,51600.0
2006-02-23 09:50:00,34.1,34.15,34.09,34.13,58400.0,19.294,19.3223,19.2883,19.311,58400.0
2006-02-23 10:00:00,34.13,34.14,34.09,34.14,19700.0,19.311,19.3166,19.2883,19.3166,19700.0
2006-02-23 10:10:00,34.13,34.15,34.11,34.15,46200.0,19.311,19.3223,19.2996,19.3223,46200.0
2006-02-23 10:20:00,34.14,34.15,34.12,34.14,22600.0,19.3166,19.3223,19.3053,19.3166,22600.0
2006-02-23 10:30:00,34.14,34.18,34.13,34.16,46100.0,19.3166,19.3393,19.311,19.3279,46100.0
2006-02-23 10:40:00,34.17,34.18,34.08,34.13,21900.0,19.3336,19.3393,19.2827,19.311,21900.0
2006-02-23 10:50:00,34.14,34.15,34.12,34.14,21800.0,19.3166,19.3223,19.3053,19.3166,21800.0
2006-02-23 11:00:00,34.15,34.15,34.1,34.14,35500.0,19.3223,19.3223,19.294,19.3166,35500.0
2006-02-23 11:10:00,34.12,34.15,34.1,34.14,64300.0,19.3053,19.3223,19.294,19.3166,64300.0
2006-02-23 11:20:00,34.14,34.18,34.12,34.18,21900.0,19.3166,19.3393,19.3053,19.3393,21900.0
2006-02-23 11:30:00,34.19,34.19,34.15,34.16,12200.0,19.3449,19.3449,19.3223,19.3279,12200.0
2006-02-23 11:40:00,34.17,34.18,34.15,34.15,11300.0,19.3336,19.3393,19.3223,19.3223,11300.0
2006-02-23 11:50:00,34.16,34.16,34.06,34.06,62000.0,19.3279,19.3279,19.2714,19.2714,62000.0
2006-02-23 12:00:00,34.08,34.12,34.06,34.07,42900.0,19.2827,19.3053,19.2714,19.277,42900.0
2006-02-23 12:10:00,34.07,34.08,34.05,34.06,17300.0,19.277,19.2827,19.2657,19.2714,17300.0
2006-02-23 12:20:00,34.06,34.11,34.06,34.11,162700.0,19.2714,19.2996,19.2714,19.2996,162700.0
2006-02-23 12:30:00,34.11,34.16,34.1,34.16,47800.0,19.2996,19.3279,19.294,19.3279,47800.0
2006-02-23 12:40:00,34.15,34.19,34.15,34.19,73500.0,19.3223,19.3449,19.3223,19.3449,73500.0
2006-02-23 12:50:00,34.18,34.19,34.11,34.12,37400.0,19.3393,19.3449,19.2996,19.3053,37400.0
2006-02-23 13:00:00,34.11,34.13,34.07,34.13,23100.0,19.2996,19.311,19.277,19.311,23100.0
2006-02-23 13:10:00,34.11,34.18,34.11,34.14,13100.0,19.2996,19.3393,19.2996,19.3166,13100.0
2006-02-23 13:20:00,34.15,34.18,34.14,34.17,12700.0,19.3223,19.3393,19.3166,19.3336,12700.0
2006-02-23 13:30:00,34.16,34.19,34.15,34.19,14100.0,19.3279,19.3449,19.3223,19.3449,14100.0
2006-02-23 13:40:00,34.19,34.2,34.18,34.2,24900.0,19.3449,19.3506,19.3393,19.3506,24900.0
2006-02-23 13:50:00,34.19,34.2,34.18,34.19,18100.0,19.3449,19.3506,19.3393,19.3449,18100.0
2006-02-23 14:00:00,34.19,34.2,34.18,34.18,37800.0,19.3449,19.3506,19.3393,19.3393,37800.0
2006-02-23 14:10:00,34.17,34.2,34.12,34.15,34700.0,19.3336,19.3506,19.3053,19.3223,34700.0
2006-02-23 14:20:00,34.13,34.18,34.12,34.18,12900.0,19.311,19.3393,19.3053,19.3393,12900.0
2006-02-23 14:30:00,34.18,34.2,34.17,34.2,18800.0,19.3393,19.3506,19.3336,19.3506,18800.0
2006-02-23 14:40:00,34.2,34.2,34.14,34.16,47000.0,19.3506,19.3506,19.3166,19.3279,47000.0
2006-02-23 14:50:00,34.16,34.17,34.08,34.08,26600.0,19.3279,19.3336,19.2827,19.2827,26600.0
2006-02-23 15:00:00,34.1,34.15,34.07,34.09,36800.0,19.294,19.3223,19.277,19.2883,36800.0
2006-02-23 15:10:00,34.1,34.11,34.08,34.09,32600.0,19.294,19.2996,19.2827,19.2883,32600.0
2006-02-23 15:20:00,34.09,34.09,34.02,34.06,78000.0,19.2883,19.2883,19.2487,19.2714,78000.0
2006-02-23 15:30:00,34.05,34.07,34.01,34.01,967400.0,19.2657,19.277,19.2431,19.2431,967400.0
2006-02-23 15:40:00,34.01,34.05,33.94,33.94,122400.0,19.2431,19.2657,19.2035,19.2035,122400.0
2006-02-23 15:50:00,33.95,33.99,33.92,33.98,106900.0,19.2091,19.2318,19.1921,19.2261,106900.0
2006-02-24 09:30:00,34.05,34.09,34.0,34.06,40100.0,19.2657,19.2883,19.2374,19.2714,40100.0
2006-02-24 09:40:00,34.06,34.06,33.98,34.02,30000.0,19.2714,19.2714,19.2261,19.2487,30000.0
2006-02-24 09:50:00,34.01,34.05,33.96,34.0,39400.0,19.2431,19.2657,19.2148,19.2374,39400.0
2006-02-24 10:00:00,34.0,34.01,33.94,33.95,20200.0,19.2374,19.2431,19.2035,19.2091,20200.0
2006-02-24 10:10:00,33.95,33.96,33.87,33.87,35200.0,19.2091,19.2148,19.1639,19.1639,35200.0
2006-02-24 10:20:00,33.88,33.88,33.78,33.78,84000.0,19.1695,19.1695,19.1129,19.1129,84000.0
2006-02-24 10:30:00,33.76,33.85,33.72,33.77,69500.0,19.1016,19.1525,19.079,19.1073,69500.0
2006-02-24 10:40:00,33.78,33.78,33.71,33.74,68400.0,19.1129,19.1129,19.0733,19.0903,68400.0
2006-02-24 10:50:00,33.74,33.79,33.72,33.76,43500.0,19.0903,19.1186,19.079,19.1016,43500.0
2006-02-24 11:00:00,33.76,33.8,33.75,33.77,35700.0,19.1016,19.1242,19.096,19.1073,35700.0
2006-02-24 11:10:00,33.77,33.78,33.74,33.74,89800.0,19.1073,19.1129,19.0903,19.0903,89800.0
2006-02-24 11:20:00,33.74,33.78,33.74,33.75,16400.0,19.0903,19.1129,19.0903,19.096,16400.0
2006-02-24 11:30:00,33.74,33.8,33.74,33.75,17000.0,19.0903,19.1242,19.0903,19.096,17000.0
2006-02-24 11:40:00,33.76,33.8,33.74,33.77,27400.0,19.1016,19.1242,19.0903,19.1073,27400.0
2006-02-24 11:50:00,33.79,33.8,33.77,33.79,35900.0,19.1186,19.1242,19.1073,19.1186,35900.0
2006-02-24 12:00:00,33.8,33.8,33.76,33.8,55300.0,19.1242,19.1242,19.1016,19.1242,55300.0
2006-02-24 12:10:00,33.79,33.85,33.79,33.85,26700.0,19.1186,19.1525,19.1186,19.1525,26700.0
2006-02-24 12:20:00,33.84,33.91,33.84,33.9,24000.0,19.1469,19.1865,19.1469,19.1808,24000.0
2006-02-24 12:30:00,33.9,33.92,33.88,33.92,64100.0,19.1808,19.1921,19.1695,19.1921,64100.0
2006-02-24 12:40:00,33.92,33.95,33.91,33.93,18400.0,19.1921,19.2091,19.1865,19.1978,18400.0
2006-02-24 12:50:00,33.93,33.95,33.92,33.93,13400.0,19.1978,19.2091,19.1921,19.1978,13400.0
2006-02-24 13:00:00,33.93,33.94,33.88,33.9,22000.0,19.1978,19.2035,19.1695,19.1808,22000.0
2006-02-24 13:10:00,33.89,33.9,33.85,33.85,17500.0,19.1752,19.1808,19.1525,19.1525,17500.0
2006-02-24 13:20:00,33.85,33.85,33.79,33.8,20700.0,19.1525,19.1525,19.1186,19.1242,20700.0
2006-02-24 13:30:00,33.8,33.8,33.74,33.75,86700.0,19.1242,19.1242,19.0903,19.096,86700.0
2006-02-24 13:40:00,33.76,33.77,33.75,33.77,17700.0,19.1016,19.1073,19.096,19.1073,17700.0
2006-02-24 13:50:00,33.77,33.79,33.75,33.77,21400.0,19.1073,19.1186,19.096,19.1073,21400.0
2006-02-24 14:00:00,33.77,33.84,33.76,33.84,19100.0,19.1073,19.1469,19.1016,19.1469,19100.0
2006-02-24 14:10:00,33.83,33.86,33.83,33.85,35200.0,19.1412,19.1582,19.1412,19.1525,35200.0
2006-02-24 14:20:00,33.85,33.85,33.79,33.8,32400.0,19.1525,19.1525,19.1186,19.1242,32400.0
2006-02-24 14:30:00,33.8,33.86,33.8,33.86,24200.0,19.1242,19.1582,19.1242,19.1582,24200.0
2006-02-24 14:40:00,33.86,33.88,33.85,33.87,32800.0,19.1582,19.1695,19.1525,19.1639,32800.0
2006-02-24 14:50:00,33.88,33.94,33.88,33.93,18800.0,19.1695,19.2035,19.1695,19.1978,18800.0
2006-02-24 15:00:00,33.92,33.95,33.91,33.91,22400.0,19.1921,19.2091,19.1865,19.1865,22400.0
2006-02-24 15:10:00,33.92,33.93,33.87,33.88,67700.0,19.1921,19.1978,19.1639,19.1695,67700.0
2006-02-24 15:20:00,33.88,33.89,33.84,33.84,43300.0,19.1695,19.1752,19.1469,19.1469,43300.0
2006-02-24 15:30:00,33.84,33.9,33.8,33.9,73000.0,19.1469,19.1808,19.1242,19.1808,73000.0
2006-02-24 15:40:00,33.89,33.95,33.89,33.95,35100.0,19.1752,19.2091,19.1752,19.2091,35100.0
2006-02-24 15:50:00,33.96,33.96,33.89,33.92,59700.0,19.2148,19.2148,19.1752,19.1921,59700.0
2006-02-27 09:30:00,33.8,33.85,33.7,33.76,123100.0,19.1242,19.1525,19.0677,19.1016,123100.0
2006-02-27 09:40:00,33.76,33.81,33.76,33.79,44500.0,19.1016,19.1299,19.1016,19.1186,44500.0
2006-02-27 09:50:00,33.78,33.79,33.72,33.77,81000.0,19.1129,19.1186,19.079,19.1073,81000.0
2006-02-27 10:00:00,33.75,33.85,33.75,33.83,134200.0,19.096,19.1525,19.096,19.1412,134200.0
2006-02-27 10:10:00,33.82,33.88,33.8,33.85,23100.0,19.1356,19.1695,19.1242,19.1525,23100.0
2006-02-27 10:20:00,33.82,33.86,33.82,33.85,22400.0,19.1356,19.1582,19.1356,19.1525,22400.0
2006-02-27 10:30:00,33.85,33.86,33.84,33.86,28300.0,19.1525,19.1582,19.1469,19.1582,28300.0
2006-02-27 10:40:00,33.87,33.95,33.87,33.94,18300.0,19.1639,19.2091,19.1639,19.2035,18300.0
2006-02-27 10:50:00,33.94,33.94,33.91,33.92,13300.0,19.2035,19.2035,19.1865,19.1921,13300.0
2006-02-27 11:00:00,33.92,33.95,33.89,33.89,34400.0,19.1921,19.2091,19.1752,19.1752,34400.0
2006-02-27 11:10:00,33.9,33.9,33.84,33.84,48500.0,19.1808,19.1808,19.1469,19.1469,48500.0
2006-02-27 11:20:00,33.85,33.88,33.84,33.85,47700.0,19.1525,19.1695,19.1469,19.1525,47700.0
2006-02-27 11:30:00,33.85,33.85,33.79,33.8,94000.0,19.1525,19.1525,19.1186,19.1242,94000.0
2006-02-27 11:40:00,33.81,33.85,33.8,33.83,17700.0,19.1299,19.1525,19.1242,19.1412,17700.0
2006-02-27 11:50:00,33.82,33.84,33.8,33.84,58500.0,19.1356,19.1469,19.1242,19.1469,58500.0
2006-02-27 12:00:00,33.84,33.84,33.82,33.83,57200.0,19.1469,19.1469,19.1356,19.1412,57200.0
2006-02-27 12:10:00,33.85,33.96,33.83,33.93,90000.0,19.1525,19.2148,19.1412,19.1978,90000.0
2006-02-27 12:20:00,33.93,33.94,33.89,33.9,39600.0,19.1978,19.2035,19.1752,19.1808,39600.0
2006-02-27 12:30:00,33.9,33.9,33.89,33.89,46200.0,19.1808,19.1808,19.1752,19.1752,46200.0
2006-02-27 12:40:00,33.89,33.93,33.89,33.93,57200.0,19.1752,19.1978,19.1752,19.1978,57200.0
2006-02-27 12:50:00,33.94,33.95,33.92,33.93,81800.0,19.2035,19.2091,19.1921,19.1978,81800.0
2006-02-27 13:00:00,33.93,33.95,33.93,33.95,62200.0,19.1978,19.2091,19.1978,19.2091,62200.0
2006-02-27 13:10:00,33.95,33.95,33.93,33.93,17200.0,19.2091,19.2091,19.1978,19.1978,17200.0
2006-02-27 13:20:00,33.93,33.95,33.93,33.94,10300.0,19.1978,19.2091,19.1978,19.2035,10300.0
2006-02-27 13:30:00,33.94,33.95,33.94,33.94,14800.0,19.2035,19.2091,19.2035,19.2035,14800.0
2006-02-27 13:40:00,33.94,33.95,33.92,33.93,52800.0,19.2035,19.2091,19.1921,19.1978,52800.0
2006-02-27 13:50:00,33.93,33.94,33.91,33.91,40000.0,19.1978,19.2035,19.1865,19.1865,40000.0
2006-02-27 14:00:00,33.91,33.94,33.89,33.9,54200.0,19.1865,19.2035,19.1752,19.1808,54200.0
2006-02-27 14:10:00,33.9,33.91,33.86,33.91,30200.0,19.1808,19.1865,19.1582,19.1865,30200.0
2006-02-27 14:20:00,33.91,33.94,33.91,33.94,11400.0,19.1865,19.2035,19.1865,19.2035,11400.0
2006-02-27 14:30:00,33.94,33.94,33.92,33.92,14200.0,19.2035,19.2035,19.1921,19.1921,14200.0
2006-02-27 14:40:00,33.92,33.95,33.91,33.94,28600.0,19.1921,19.2091,19.1865,19.2035,28600.0
2006-02-27 14:50:00,33.94,33.95,33.92,33.95,79800.0,19.2035,19.2091,19.1921,19.2091,79800.0
2006-02-27 15:00:00,33.94,33.95,33.94,33.94,26500.0,19.2035,19.2091,19.2035,19.2035,26500.0
2006-02-27 15:10:00,33.95,33.98,33.94,33.97,75800.0,19.2091,19.2261,19.2035,19.2204,75800.0
2006-02-27 15:20:00,33.98,33.98,33.95,33.97,37500.0,19.2261,19.2261,19.2091,19.2204,37500.0
2006-02-27 15:30:00,33.96,33.97,33.92,33.92,41200.0,19.2148,19.2204,19.1921,19.1921,41200.0
2006-02-27 15:40:00,33.91,33.92,33.84,33.85,43000.0,19.1865,19.1921,19.1469,19.1525,43000.0
2006-02-27 15:50:00,33.85,33.87,33.83,33.87,67400.0,19.1525,19.1639,19.1412,19.1639,67400.0
2006-02-28 09:30:00,33.7,33.76,33.7,33.7,82000.0,19.0677,19.1016,19.0677,19.0677,82000.0
2006-02-28 09:40:00,33.72,33.78,33.7,33.78,21500.0,19.079,19.1129,19.0677,19.1129,21500.0
2006-02-28 09:50:00,33.78,33.81,33.75,33.77,116100.0,19.1129,19.1299,19.096,19.1073,116100.0
2006-02-28 10:00:00,33.76,33.78,33.66,33.68,127000.0,19.1016,19.1129,19.045,19.0564,127000.0
2006-02-28 10:10:00,33.69,33.71,33.65,33.68,21700.0,19.062,19.0733,19.0394,19.0564,21700.0
2006-02-28 10:20:00,33.69,33.74,33.68,33.72,24900.0,19.062,19.0903,19.0564,19.079,24900.0
2006-02-28 10:30:00,33.72,33.72,33.66,33.67,105500.0,19.079,19.079,19.045,19.0507,105500.0
2006-02-28 10:40:00,33.67,33.68,33.57,33.58,40400.0,19.0507,19.0564,18.9941,18.9998,40400.0
2006-02-28 10:50:00,33.58,33.59,33.46,33.47,50700.0,18.9998,19.0054,18.9319,18.9375,50700.0
2006-02-28 11:00:00,33.46,33.47,33.43,33.47,26600.0,18.9319,18.9375,18.9149,18.9375,26600.0
2006-02-28 11:10:00,33.47,33.48,33.44,33.46,23600.0,18.9375,18.9432,18.9206,18.9319,23600.0
2006-02-28 11:20:00,33.48,33.51,33.47,33.5,29600.0,18.9432,18.9602,18.9375,18.9545,29600.0
2006-02-28 11:30:00,33.5,33.57,33.5,33.56,26700.0,18.9545,18.9941,18.9545,18.9885,26700.0
2006-02-28 11:40:00,33.57,33.57,33.51,33.53,23500.0,18.9941,18.9941,18.9602,18.9715,23500.0
2006-02-28 11:50:00,33.53,33.55,33.53,33.55,20300.0,18.9715,18.9828,18.9715,18.9828,20300.0
2006-02-28 12:00:00,33.54,33.55,33.47,33.48,24800.0,18.9771,18.9828,18.9375,18.9432,24800.0
2006-02-28 12:10:00,33.48,33.5,33.47,33.5,29400.0,18.9432,18.9545,18.9375,18.9545,29400.0
2006-02-28 12:20:00,33.5,33.5,33.43,33.44,46900.0,18.9545,18.9545,18.9149,18.9206,46900.0
2006-02-28 12:30:00,33.44,33.45,33.43,33.45,36500.0,18.9206,18.9262,18.9149,18.9262,36500.0
2006-02-28 12:40:00,33.44,33.49,33.44,33.49,23800.0,18.9206,18.9488,18.9206,18.9488,23800.0
2006-02-28 12:50:00,33.49,33.5,33.48,33.49,10000.0,18.9488,18.9545,18.9432,18.9488,10000.0
2006-02-28 13:00:00,33.5,33.5,33.49,33.49,38500.0,18.9545,18.9545,18.9488,18.9488,38500.0
2006-02-28 13:10:00,33.48,33.49,33.44,33.45,21900.0,18.9432,18.9488,18.9206,18.9262,21900.0
2006-02-28 13:20:00,33.45,33.46,33.44,33.46,15700.0,18.9262,18.9319,18.9206,18.9319,15700.0
2006-02-28 13:30:00,33.46,33.5,33.45,33.47,31500.0,18.9319,18.9545,18.9262,18.9375,31500.0
2006-02-28 13:40:00,33.47,33.47,33.43,33.43,21800.0,18.9375,18.9375,18.9149,18.9149,21800.0
2006-02-28 13:50:00,33.43,33.44,33.43,33.43,16200.0,18.9149,18.9206,18.9149,18.9149,16200.0
2006-02-28 14:00:00,33.44,33.44,33.4,33.41,31100.0,18.9206,18.9206,18.8979,18.9036,31100.0
2006-02-28 14:10:00,33.41,33.41,33.34,33.35,29700.0,18.9036,18.9036,18.864,18.8696,29700.0
2006-02-28 14:20:00,33.35,33.39,33.32,33.39,38700.0,18.8696,18.8923,18.8527,18.8923,38700.0
2006-02-28 14:30:00,33.39,33.41,33.38,33.39,19300.0,18.8923,18.9036,18.8866,18.8923,19300.0
2006-02-28 14:40:00,33.39,33.42,33.39,33.4,23800.0,18.8923,18.9092,18.8923,18.8979,23800.0
2006-02-28 14:50:00,33.41,33.44,33.38,33.41,18200.0,18.9036,18.9206,18.8866,18.9036,18200.0
2006-02-28 15:00:00,33.41,33.45,33.36,33.37,39300.0,18.9036,18.9262,18.8753,18.881,39300.0
2006-02-28 15:10:00,33.37,33.39,33.36,33.39,40100.0,18.881,18.8923,18.8753,18.8923,40100.0
2006-02-28 15:20:00,33.39,33.44,33.39,33.43,49500.0,18.8923,18.9206,18.8923,18.9149,49500.0
2006-02-28 15:30:00,33.44,33.44,33.35,33.35,62600.0,18.9206,18.9206,18.8696,18.8696,62600.0
2006-02-28 15:40:00,33.35,33.37,33.3,33.31,90700.0,18.8696,18.881,18.8413,18.847,90700.0
2006-02-28 15:50:00,33.31,33.34,33.25,33.27,257500.0,18.847,18.864,18.8131,18.8244,257500.0
2006-03-01 09:30:00,33.32,33.34,33.27,33.28,39500.0,18.8527,18.864,18.8244,18.83,39500.0
2006-03-01 09:40:00,33.26,33.34,33.26,33.29,30100.0,18.8187,18.864,18.8187,18.8357,30100.0
2006-03-01 09:50:00,33.29,33.37,33.28,33.34,27000.0,18.8357,18.881,18.83,18.864,27000.0
2006-03-01 10:00:00,33.34,33.41,33.31,33.39,42700.0,18.864,18.9036,18.847,18.8923,42700.0
2006-03-01 10:10:00,33.4,33.41,33.35,33.37,40700.0,18.8979,18.9036,18.8696,18.881,40700.0
2006-03-01 10:20:00,33.39,33.4,33.36,33.39,32300.0,18.8923,18.8979,18.8753,18.8923,32300.0
2006-03-01 10:30:00,33.39,33.45,33.38,33.44,28300.0,18.8923,18.9262,18.8866,18.9206,28300.0
2006-03-01 10:40:00,33.44,33.49,33.44,33.49,12500.0,18.9206,18.9488,18.9206,18.9488,12500.0
2006-03-01 10:50:00,33.48,33.5,33.46,33.47,19700.0,18.9432,18.9545,18.9319,18.9375,19700.0
2006-03-01 11:00:00,33.48,33.48,33.43,33.44,11100.0,18.9432,18.9432,18.9149,18.9206,11100.0
2006-03-01 11:10:00,33.43,33.44,33.37,33.39,26600.0,18.9149,18.9206,18.881,18.8923,26600.0
2006-03-01 11:20:00,33.38,33.45,33.34,33.43,39600.0,18.8866,18.9262,18.864,18.9149,39600.0
2006-03-01 11:30:00,33.42,33.45,33.4,33.42,27300.0,18.9092,18.9262,18.8979,18.9092,27300.0
2006-03-01 11:40:00,33.43,33.43,33.39,33.43,20900.0,18.9149,18.9149,18.8923,18.9149,20900.0
2006-03-01 11:50:00,33.43,33.49,33.42,33.48,34300.0,18.9149,18.9488,18.9092,18.9432,34300.0
2006-03-01 12:00:00,33.49,33.52,33.48,33.52,127900.0,18.9488,18.9658,18.9432,18.9658,127900.0
2006-03-01 12:10:00,33.52,33.55,33.51,33.53,95200.0,18.9658,18.9828,18.9602,18.9715,95200.0
2006-03-01 12:20:00,33.52,33.58,33.51,33.57,78800.0,18.9658,18.9998,18.9602,18.9941,78800.0
2006-03-01 12:30:00,33.58,33.6,33.55,33.56,119100.0,18.9998,19.0111,18.9828,18.9885,119100.0
2006-03-01 12:40:00,33.56,33.65,33.55,33.65,30700.0,18.9885,19.0394,18.9828,19.0394,30700.0
2006-03-01 12:50:00,33.64,33.66,33.63,33.63,89300.0,19.0337,19.045,19.0281,19.0281,89300.0
2006-03-01 13:00:00,33.64,33.65,33.62,33.63,23400.0,19.0337,19.0394,19.0224,19.0281,23400.0
2006-03-01 13:10:00,33.62,33.63,33.59,33.6,54600.0,19.0224,19.0281,19.0054,19.0111,54600.0
2006-03-01 13:20:00,33.6,33.69,33.59,33.68,78300.0,19.0111,19.062,19.0054,19.0564,78300.0
2006-03-01 13:30:00,33.67,33.75,33.66,33.71,126800.0,19.0507,19.096,19.045,19.0733,126800.0
2006-03-01 13:40:00,33.7,33.72,33.67,33.68,117600.0,19.0677,19.079,19.0507,19.0564,117600.0
2006-03-01 13:50:00,33.67,33.76,33.66,33.76,126100.0,19.0507,19.1016,19.045,19.1016,126100.0
2006-03-01 14:00:00,33.76,33.79,33.72,33.77,87200.0,19.1016,19.1186,19.079,19.1073,87200.0
2006-03-01 14:10:00,33.76,33.79,33.74,33.78,167000.0,19.1016,19.1186,19.0903,19.1129,167000.0
2006-03-01 14:20:00,33.78,33.78,33.69,33.71,83900.0,19.1129,19.1129,19.062,19.0733,83900.0
2006-03-01 14:30:00,33.7,33.72,33.7,33.71,42200.0,19.0677,19.079,19.0677,19.0733,42200.0
2006-03-01 14:40:00,33.71,33.73,33.69,33.72,70400.0,19.0733,19.0846,19.062,19.079,70400.0
2006-03-01 14:50:00,33.72,33.76,33.71,33.74,54300.0,19.079,19.1016,19.0733,19.0903,54300.0
2006-03-01 15:00:00,33.74,33.77,33.73,33.75,38700.0,19.0903,19.1073,19.0846,19.096,38700.0
2006-03-01 15:10:00,33.75,33.79,33.74,33.79,81300.0,19.096,19.1186,19.0903,19.1186,81300.0
2006-03-01 15:20:00,33.79,33.81,33.78,33.78,268100.0,19.1186,19.1299,19.1129,19.1129,268100.0
2006-03-01 15:30:00,33.78,33.8,33.71,33.73,82700.0,19.1129,19.1242,19.0733,19.0846,82700.0
2006-03-01 15:40:00,33.73,33.73,33.67,33.7,166000.0,19.0846,19.0846,19.0507,19.0677,166000.0
2006-03-01 15:50:00,33.7,33.71,33.67,33.7,81300.0,19.0677,19.0733,19.0507,19.0677,81300.0
2006-03-02 09:30:00,33.4,33.45,33.35,33.44,68700.0,19.0217,19.0502,18.9932,19.0445,68700.0
2006-03-02 09:40:00,33.44,33.45,33.21,33.24,64600.0,19.0445,19.0502,18.9135,18.9306,64600.0
2006-03-02 09:50:00,33.24,33.37,33.24,33.28,72700.0,18.9306,19.0046,18.9306,18.9534,72700.0
2006-03-02 10:00:00,33.26,33.32,33.25,33.31,54600.0,18.942,18.9761,18.9363,18.9704,54600.0
2006-03-02 10:10:00,33.3,33.34,33.27,33.33,52500.0,18.9647,18.9875,18.9477,18.9818,52500.0
2006-03-02 10:20:00,33.33,33.37,33.3,33.36,50300.0,18.9818,19.0046,18.9647,18.9989,50300.0
2006-03-02 10:30:00,33.36,33.37,33.3,33.34,47100.0,18.9989,19.0046,18.9647,18.9875,47100.0
2006-03-02 10:40:00,33.35,33.49,33.35,33.48,44100.0,18.9932,19.073,18.9932,19.0673,44100.0
2006-03-02 10:50:00,33.48,33.48,33.43,33.45,17800.0,19.0673,19.0673,19.0388,19.0502,17800.0
2006-03-02 11:00:00,33.45,33.5,33.44,33.46,77800.0,19.0502,19.0786,19.0445,19.0559,77800.0
2006-03-02 11:10:00,33.45,33.51,33.44,33.48,27500.0,19.0502,19.0843,19.0445,19.0673,27500.0
2006-03-02 11:20:00,33.48,33.49,33.47,33.47,36500.0,19.0673,19.073,19.0616,19.0616,36500.0
2006-03-02 11:30:00,33.47,33.49,33.45,33.45,22100.0,19.0616,19.073,19.0502,19.0502,22100.0
2006-03-02 11:40:00,33.45,33.45,33.43,33.44,18200.0,19.0502,19.0502,19.0388,19.0445,18200.0
2006-03-02 11:50:00,33.44,33.48,33.44,33.47,44000.0,19.0445,19.0673,19.0445,19.0616,44000.0
2006-03-02 12:00:00,33.47,33.48,33.4,33.4,80400.0,19.0616,19.0673,19.0217,19.0217,80400.0
2006-03-02 12:10:00,33.38,33.4,33.3,33.33,67300.0,19.0103,19.0217,18.9647,18.9818,67300.0
2006-03-02 12:20:00,33.34,33.36,33.32,33.34,55000.0,18.9875,18.9989,18.9761,18.9875,55000.0
2006-03-02 12:30:00,33.35,33.38,33.33,33.38,63900.0,18.9932,19.0103,18.9818,19.0103,63900.0
2006-03-02 12:40:00,33.38,33.4,33.37,33.4,13300.0,19.0103,19.0217,19.0046,19.0217,13300.0
2006-03-02 12:50:00,33.39,33.45,33.39,33.43,26500.0,19.016,19.0502,19.016,19.0388,26500.0
2006-03-02 13:00:00,33.43,33.45,33.41,33.43,35100.0,19.0388,19.0502,19.0274,19.0388,35100.0
2006-03-02 13:10:00,33.44,33.48,33.43,33.44,48800.0,19.0445,19.0673,19.0388,19.0445,48800.0
2006-03-02 13:20:00,33.44,33.45,33.41,33.42,26200.0,19.0445,19.0502,19.0274,19.0331,26200.0
2006-03-02 13:30:00,33.41,33.43,33.41,33.41,28000.0,19.0274,19.0388,19.0274,19.0274,28000.0
2006-03-02 13:40:00,33.41,33.43,33.41,33.43,23000.0,19.0274,19.0388,19.0274,19.0388,23000.0
2006-03-02 13:50:00,33.43,33.45,33.42,33.44,26000.0,19.0388,19.0502,19.0331,19.0445,26000.0
2006-03-02 14:00:00,33.44,33.45,33.42,33.43,67400.0,19.0445,19.0502,19.0331,19.0388,67400.0
2006-03-02 14:10:00,33.43,33.46,33.43,33.46,22500.0,19.0388,19.0559,19.0388,19.0559,22500.0
2006-03-02 14:20:00,33.46,33.47,33.45,33.45,26800.0,19.0559,19.0616,19.0502,19.0502,26800.0
2006-03-02 14:30:00,33.45,33.52,33.45,33.5,75500.0,19.0502,19.09,19.0502,19.0786,75500.0
2006-03-02 14:40:00,33.49,33.51,33.48,33.48,24600.0,19.073,19.0843,19.0673,19.0673,24600.0
2006-03-02 14:50:00,33.49,33.52,33.47,33.52,57400.0,19.073,19.09,19.0616,19.09,57400.0
2006-03-02 15:00:00,33.52,33.6,33.51,33.58,76900.0,19.09,19.1356,19.0843,19.1242,76900.0
2006-03-02 15:10:00,33.58,33.59,33.55,33.57,76000.0,19.1242,19.1299,19.1071,19.1185,76000.0
2006-03-02 15:20:00,33.56,33.57,33.53,33.53,130800.0,19.1128,19.1185,19.0957,19.0957,130800.0
2006-03-02 15:30:00,33.52,33.56,33.5,33.55,75300.0,19.09,19.1128,19.0786,19.1071,75300.0
2006-03-02 15:40:00,33.55,33.61,33.55,33.59,74200.0,19.1071,19.1413,19.1071,19.1299,74200.0
2006-03-02 15:50:00,33.59,33.6,33.57,33.59,84200.0,19.1299,19.1356,19.1185,19.1299,84200.0
2006-03-03 09:30:00,33.6,33.7,33.52,33.55,54500.0,19.1356,19.1926,19.09,19.1071,54500.0
2006-03-03 09:40:00,33.54,33.58,33.5,33.52,31700.0,19.1014,19.1242,19.0786,19.09,31700.0
2006-03-03 09:50:00,33.52,33.57,33.42,33.45,43900.0,19.09,19.1185,19.0331,19.0502,43900.0
2006-03-03 10:00:00,33.46,33.46,33.39,33.41,50400.0,19.0559,19.0559,19.016,19.0274,50400.0
2006-03-03 10:10:00,33.41,33.41,33.37,33.4,35400.0,19.0274,19.0274,19.0046,19.0217,35400.0
2006-03-03 10:20:00,33.41,33.52,33.41,33.52,36800.0,19.0274,19.09,19.0274,19.09,36800.0
2006-03-03 10:30:00,33.54,33.56,33.47,33.5,32700.0,19.1014,19.1128,19.0616,19.0786,32700.0
2006-03-03 10:40:00,33.5,33.56,33.49,33.51,186000.0,19.0786,19.1128,19.073,19.0843,186000.0
2006-03-03 10:50:00,33.51,33.51,33.45,33.46,51800.0,19.0843,19.0843,19.0502,19.0559,51800.0
2006-03-03 11:00:00,33.47,33.47,33.42,33.46,25400.0,19.0616,19.0616,19.0331,19.0559,25400.0
2006-03-03 11:10:00,33.45,33.5,33.45,33.47,48000.0,19.0502,19.0786,19.0502,19.0616,48000.0
2006-03-03 11:20:00,33.47,33.47,33.41,33.43,26200.0,19.0616,19.0616,19.0274,19.0388,26200.0
2006-03-03 11:30:00,33.42,33.5,33.4,33.5,29000.0,19.0331,19.0786,19.0217,19.0786,29000.0
2006-03-03 11:40:00,33.51,33.55,32.5,33.46,43100.0,19.0843,19.1071,18.5091,19.0559,43100.0
2006-03-03 11:50:00,33.46,33.56,33.46,33.54,39700.0,19.0559,19.1128,19.0559,19.1014,39700.0
2006-03-03 12:00:00,33.54,33.54,33.5,33.5,140900.0,19.1014,19.1014,19.0786,19.0786,140900.0
2006-03-03 12:10:00,33.51,33.55,33.5,33.54,354500.0,19.0843,19.1071,19.0786,19.1014,354500.0
2006-03-03 12:20:00,33.55,33.6,33.52,33.58,104400.0,19.1071,19.1356,19.09,19.1242,104400.0
2006-03-03 12:30:00,33.58,33.59,33.55,33.57,133200.0,19.1242,19.1299,19.1071,19.1185,133200.0
2006-03-03 12:40:00,33.57,33.6,33.53,33.54,29900.0,19.1185,19.1356,19.0957,19.1014,29900.0
2006-03-03 12:50:00,33.54,33.55,33.49,33.49,18400.0,19.1014,19.1071,19.073,19.073,18400.0
2006-03-03 13:00:00,33.49,33.57,33.49,33.52,34200.0,19.073,19.1185,19.073,19.09,34200.0
2006-03-03 13:10:00,33.51,33.52,33.48,33.5,27700.0,19.0843,19.09,19.0673,19.0786,27700.0
2006-03-03 13:20:00,33.49,33.55,33.49,33.53,42200.0,19.073,19.1071,19.073,19.0957,42200.0
2006-03-03 13:30:00,33.53,33.58,33.52,33.56,131000.0,19.0957,19.1242,19.09,19.1128,131000.0
2006-03-03 13:40:00,33.56,33.59,33.55,33.58,30600.0,19.1128,19.1299,19.1071,19.1242,30600.0
2006-03-03 13:50:00,33.57,33.6,33.55,33.57,25800.0,19.1185,19.1356,19.1071,19.1185,25800.0
2006-03-03 14:00:00,33.57,33.57,33.5,33.5,29600.0,19.1185,19.1185,19.0786,19.0786,29600.0
2006-03-03 14:10:00,33.51,33.53,33.5,33.51,25700.0,19.0843,19.0957,19.0786,19.0843,25700.0
2006-03-03 14:20:00,33.5,33.54,33.49,33.5,24700.0,19.0786,19.1014,19.073,19.0786,24700.0
2006-03-03 14:30:00,33.49,33.56,33.48,33.54,27500.0,19.073,19.1128,19.0673,19.1014,27500.0
2006-03-03 14:40:00,33.53,33.56,33.52,33.56,35000.0,19.0957,19.1128,19.09,19.1128,35000.0
2006-03-03 14:50:00,33.57,33.57,33.51,33.54,36600.0,19.1185,19.1185,19.0843,19.1014,36600.0
2006-03-03 15:00:00,33.52,33.55,33.49,33.51,28900.0,19.09,19.1071,19.073,19.0843,28900.0
2006-03-03 15:10:00,33.51,33.55,33.48,33.49,38200.0,19.0843,19.1071,19.0673,19.073,38200.0
2006-03-03 15:20:00,33.49,33.53,33.47,33.5,40300.0,19.073,19.0957,19.0616,19.0786,40300.0
2006-03-03 15:30:00,33.5,33.53,33.47,33.47,48300.0,19.0786,19.0957,19.0616,19.0616,48300.0
2006-03-03 15:40:00,33.47,33.49,33.4,33.41,94200.0,19.0616,19.073,19.0217,19.0274,94200.0
2006-03-03 15:50:00,33.4,33.43,33.34,33.36,130500.0,19.0217,19.0388,18.9875,18.9989,130500.0
2006-03-06 09:30:00,33.48,33.49,33.42,33.44,66100.0,19.0673,19.073,19.0331,19.0445,66100.0
2006-03-06 09:40:00,33.44,33.45,33.34,33.37,30600.0,19.0445,19.0502,18.9875,19.0046,30600.0
2006-03-06 09:50:00,33.37,33.39,33.35,33.39,17400.0,19.0046,19.016,18.9932,19.016,17400.0
2006-03-06 10:00:00,33.4,33.43,33.38,33.4,30300.0,19.0217,19.0388,19.0103,19.0217,30300.0
2006-03-06 10:10:00,33.4,33.46,33.4,33.44,15800.0,19.0217,19.0559,19.0217,19.0445,15800.0
2006-03-06 10:20:00,33.44,33.47,33.42,33.47,311100.0,19.0445,19.0616,19.0331,19.0616,311100.0
2006-03-06 10:30:00,33.47,33.5,33.4,33.4,22400.0,19.0616,19.0786,19.0217,19.0217,22400.0
2006-03-06 10:40:00,33.41,33.47,33.41,33.47,17200.0,19.0274,19.0616,19.0274,19.0616,17200.0
2006-03-06 10:50:00,33.47,33.54,33.44,33.54,79400.0,19.0616,19.1014,19.0445,19.1014,79400.0
2006-03-06 11:00:00,33.54,33.55,33.5,33.52,18600.0,19.1014,19.1071,19.0786,19.09,18600.0
2006-03-06 11:10:00,33.52,33.59,33.52,33.53,80400.0,19.09,19.1299,19.09,19.0957,80400.0
2006-03-06 11:20:00,33.53,33.57,33.51,33.57,21800.0,19.0957,19.1185,19.0843,19.1185,21800.0
2006-03-06 11:30:00,33.57,33.57,33.51,33.53,27000.0,19.1185,19.1185,19.0843,19.0957,27000.0
2006-03-06 11:40:00,33.52,33.54,33.5,33.5,31500.0,19.09,19.1014,19.0786,19.0786,31500.0
2006-03-06 11:50:00,33.5,33.52,33.5,33.52,17200.0,19.0786,19.09,19.0786,19.09,17200.0
2006-03-06 12:00:00,33.51,33.52,33.5,33.5,18200.0,19.0843,19.09,19.0786,19.0786,18200.0
2006-03-06 12:10:00,33.5,33.51,33.49,33.5,10000.0,19.0786,19.0843,19.073,19.0786,10000.0
2006-03-06 12:20:00,33.5,33.51,33.47,33.47,8200.0,19.0786,19.0843,19.0616,19.0616,8200.0
2006-03-06 12:30:00,33.47,33.5,33.45,33.45,16400.0,19.0616,19.0786,19.0502,19.0502,16400.0
2006-03-06 12:40:00,33.46,33.47,33.43,33.43,16200.0,19.0559,19.0616,19.0388,19.0388,16200.0
2006-03-06 12:50:00,33.43,33.47,33.43,33.46,20900.0,19.0388,19.0616,19.0388,19.0559,20900.0
2006-03-06 13:00:00,33.46,33.49,33.45,33.45,44100.0,19.0559,19.073,19.0502,19.0502,44100.0
2006-03-06 13:10:00,33.45,33.46,33.44,33.44,28700.0,19.0502,19.0559,19.0445,19.0445,28700.0
2006-03-06 13:20:00,33.44,33.45,33.44,33.44,30700.0,19.0445,19.0502,19.0445,19.0445,30700.0
2006-03-06 13:30:00,33.44,33.45,33.27,33.3,80100.0,19.0445,19.0502,18.9477,18.9647,80100.0
2006-03-06 13:40:00,33.3,33.35,33.28,33.31,30300.0,18.9647,18.9932,18.9534,18.9704,30300.0
2006-03-06 13:50:00,33.31,33.35,33.3,33.33,27200.0,18.9704,18.9932,18.9647,18.9818,27200.0
2006-03-06 14:00:00,33.33,33.35,33.24,33.25,109600.0,18.9818,18.9932,18.9306,18.9363,109600.0
2006-03-06 14:10:00,33.24,33.27,33.23,33.25,17700.0,18.9306,18.9477,18.9249,18.9363,17700.0
2006-03-06 14:20:00,33.26,33.26,33.2,33.24,38300.0,18.942,18.942,18.9078,18.9306,38300.0
2006-03-06 14:30:00,33.23,33.25,33.22,33.23,12300.0,18.9249,18.9363,18.9192,18.9249,12300.0
2006-03-06 14:40:00,33.24,33.28,33.2,33.27,37700.0,18.9306,18.9534,18.9078,18.9477,37700.0
2006-03-06 14:50:00,33.27,33.3,33.25,33.28,25200.0,18.9477,18.9647,18.9363,18.9534,25200.0
2006-03-06 15:00:00,33.26,33.32,33.25,33.31,140100.0,18.942,18.9761,18.9363,18.9704,140100.0
2006-03-06 15:10:00,33.31,33.33,33.29,33.33,27700.0,18.9704,18.9818,18.9591,18.9818,27700.0
2006-03-06 15:20:00,33.33,33.37,33.32,33.36,43200.0,18.9818,19.0046,18.9761,18.9989,43200.0
2006-03-06 15:30:00,33.36,33.38,33.31,33.32,60500.0,18.9989,19.0103,18.9704,18.9761,60500.0
2006-03-06 15:40:00,33.33,33.33,33.28,33.3,66300.0,18.9818,18.9818,18.9534,18.9647,66300.0
2006-03-06 15:50:00,33.32,33.37,33.3,33.35,106200.0,18.9761,19.0046,18.9647,18.9932,106200.0
2006-03-07 09:30:00,33.31,33.41,33.31,33.4,61600.0,18.9704,19.0274,18.9704,19.0217,61600.0
2006-03-07 09:40:00,33.41,33.48,33.4,33.45,56600.0,19.0274,19.0673,19.0217,19.0502,56600.0
2006-03-07 09:50:00,33.46,33.46,33.42,33.44,23000.0,19.0559,19.0559,19.0331,19.0445,23000.0
2006-03-07 10:00:00,33.44,33.55,33.44,33.55,88100.0,19.0445,19.1071,19.0445,19.1071,88100.0
2006-03-07 10:10:00,33.54,33.63,33.54,33.6,18100.0,19.1014,19.1527,19.1014,19.1356,18100.0
2006-03-07 10:20:00,33.6,33.68,33.59,33.65,170000.0,19.1356,19.1812,19.1299,19.1641,170000.0
2006-03-07 10:30:00,33.65,33.69,33.59,33.6,159600.0,19.1641,19.1869,19.1299,19.1356,159600.0
2006-03-07 10:40:00,33.59,33.63,33.58,33.62,15700.0,19.1299,19.1527,19.1242,19.147,15700.0
2006-03-07 10:50:00,33.62,33.66,33.59,33.6,37400.0,19.147,19.1698,19.1299,19.1356,37400.0
2006-03-07 11:00:00,33.6,33.64,33.55,33.63,38800.0,19.1356,19.1584,19.1071,19.1527,38800.0
2006-03-07 11:10:00,33.63,33.68,33.62,33.68,20400.0,19.1527,19.1812,19.147,19.1812,20400.0
2006-03-07 11:20:00,33.67,33.7,33.66,33.69,16300.0,19.1755,19.1926,19.1698,19.1869,16300.0
2006-03-07 11:30:00,33.7,33.7,33.64,33.66,149100.0,19.1926,19.1926,19.1584,19.1698,149100.0
2006-03-07 11:40:00,33.64,33.67,33.64,33.66,28400.0,19.1584,19.1755,19.1584,19.1698,28400.0
2006-03-07 11:50:00,33.65,33.68,33.61,33.62,29500.0,19.1641,19.1812,19.1413,19.147,29500.0
2006-03-07 12:00:00,33.62,33.64,33.6,33.62,130600.0,19.147,19.1584,19.1356,19.147,130600.0
2006-03-07 12:10:00,33.62,33.64,33.61,33.62,14400.0,19.147,19.1584,19.1413,19.147,14400.0
2006-03-07 12:20:00,33.63,33.66,33.62,33.65,28700.0,19.1527,19.1698,19.147,19.1641,28700.0
2006-03-07 12:30:00,33.65,33.7,33.63,33.66,149400.0,19.1641,19.1926,19.1527,19.1698,149400.0
2006-03-07 12:40:00,33.66,33.7,33.64,33.65,43200.0,19.1698,19.1926,19.1584,19.1641,43200.0
2006-03-07 12:50:00,33.65,33.67,33.59,33.6,80600.0,19.1641,19.1755,19.1299,19.1356,80600.0
2006-03-07 13:00:00,33.59,33.59,33.55,33.55,49000.0,19.1299,19.1299,19.1071,19.1071,49000.0
2006-03-07 13:10:00,33.55,33.6,33.54,33.6,24600.0,19.1071,19.1356,19.1014,19.1356,24600.0
2006-03-07 13:20:00,33.6,33.63,33.59,33.63,9900.0,19.1356,19.1527,19.1299,19.1527,9900.0
2006-03-07 13:30:00,33.63,33.64,33.61,33.64,41500.0,19.1527,19.1584,19.1413,19.1584,41500.0
2006-03-07 13:40:00,33.64,33.66,33.64,33.66,680800.0,19.1584,19.1698,19.1584,19.1698,680800.0
2006-03-07 13:50:00,33.67,33.7,33.66,33.66,12500.0,19.1755,19.1926,19.1698,19.1698,12500.0
2006-03-07 14:00:00,33.66,33.7,33.66,33.69,38600.0,19.1698,19.1926,19.1698,19.1869,38600.0
2006-03-07 14:10:00,33.69,33.69,33.63,33.64,164300.0,19.1869,19.1869,19.1527,19.1584,164300.0
2006-03-07 14:20:00,33.65,33.69,33.64,33.67,60500.0,19.1641,19.1869,19.1584,19.1755,60500.0
2006-03-07 14:30:00,33.66,33.68,33.62,33.66,78900.0,19.1698,19.1812,19.147,19.1698,78900.0
2006-03-07 14:40:00,33.67,33.7,33.67,33.7,17000.0,19.1755,19.1926,19.1755,19.1926,17000.0
2006-03-07 14:50:00,33.71,33.74,33.66,33.66,50500.0,19.1982,19.2153,19.1698,19.1698,50500.0
2006-03-07 15:00:00,33.65,33.67,33.62,33.67,35200.0,19.1641,19.1755,19.147,19.1755,35200.0
2006-03-07 15:10:00,33.66,33.67,33.65,33.66,23300.0,19.1698,19.1755,19.1641,19.1698,23300.0
2006-03-07 15:20:00,33.66,33.67,33.66,33.67,22200.0,19.1698,19.1755,19.1698,19.1755,22200.0
2006-03-07 15:30:00,33.67,33.69,33.66,33.68,45300.0,19.1755,19.1869,19.1698,19.1812,45300.0
2006-03-07 15:40:00,33.68,33.71,33.64,33.71,131900.0,19.1812,19.1982,19.1584,19.1982,131900.0
2006-03-07 15:50:00,33.71,33.73,33.65,33.69,104500.0,19.1982,19.2096,19.1641,19.1869,104500.0
2006-03-08 09:30:00,33.74,33.74,33.65,33.72,46200.0,19.2153,19.2153,19.1641,19.2039,46200.0
2006-03-08 09:40:00,33.73,33.74,33.65,33.67,45900.0,19.2096,19.2153,19.1641,19.1755,45900.0
2006-03-08 09:50:00,33.67,33.76,33.65,33.74,146900.0,19.1755,19.2267,19.1641,19.2153,146900.0
2006-03-08 10:00:00,33.72,33.72,33.59,33.67,149700.0,19.2039,19.2039,19.1299,19.1755,149700.0
2006-03-08 10:10:00,33.68,33.76,33.68,33.75,13800.0,19.1812,19.2267,19.1812,19.221,13800.0
2006-03-08 10:20:00,33.75,33.79,33.75,33.78,147200.0,19.221,19.2438,19.221,19.2381,147200.0
2006-03-08 10:30:00,33.79,33.86,33.77,33.84,45700.0,19.2438,19.2837,19.2324,19.2723,45700.0
2006-03-08 10:40:00,33.84,33.92,33.78,33.81,103600.0,19.2723,19.3178,19.2381,19.2552,103600.0
2006-03-08 10:50:00,33.81,33.82,33.78,33.79,27000.0,19.2552,19.2609,19.2381,19.2438,27000.0
2006-03-08 11:00:00,33.8,33.81,33.75,33.76,395800.0,19.2495,19.2552,19.221,19.2267,395800.0
2006-03-08 11:10:00,33.77,33.81,33.76,33.8,49800.0,19.2324,19.2552,19.2267,19.2495,49800.0
2006-03-08 11:20:00,33.8,33.85,33.8,33.82,38500.0,19.2495,19.278,19.2495,19.2609,38500.0
2006-03-08 11:30:00,33.82,33.83,33.78,33.82,425500.0,19.2609,19.2666,19.2381,19.2609,425500.0
2006-03-08 11:40:00,33.83,33.85,33.81,33.84,43900.0,19.2666,19.278,19.2552,19.2723,43900.0
2006-03-08 11:50:00,33.83,33.83,33.79,33.81,34000.0,19.2666,19.2666,19.2438,19.2552,34000.0
2006-03-08 12:00:00,33.81,33.83,33.79,33.81,202300.0,19.2552,19.2666,19.2438,19.2552,202300.0
2006-03-08 12:10:00,33.81,33.83,33.79,33.82,52900.0,19.2552,19.2666,19.2438,19.2609,52900.0
2006-03-08 12:20:00,33.82,33.9,33.81,33.9,32500.0,19.2609,19.3065,19.2552,19.3065,32500.0
2006-03-08 12:30:00,33.89,33.92,33.85,33.86,66100.0,19.3008,19.3178,19.278,19.2837,66100.0
2006-03-08 12:40:00,33.86,33.9,33.85,33.89,137400.0,19.2837,19.3065,19.278,19.3008,137400.0
2006-03-08 12:50:00,33.89,33.97,33.88,33.95,89500.0,19.3008,19.3463,19.2951,19.3349,89500.0
2006-03-08 13:00:00,33.96,34.01,33.95,34.01,332000.0,19.3406,19.3691,19.3349,19.3691,332000.0
2006-03-08 13:10:00,34.01,34.04,34.01,34.02,78000.0,19.3691,19.3862,19.3691,19.3748,78000.0
2006-03-08 13:20:00,34.02,34.04,34.02,34.02,24600.0,19.3748,19.3862,19.3748,19.3748,24600.0
2006-03-08 13:30:00,34.02,34.04,34.02,34.03,30100.0,19.3748,19.3862,19.3748,19.3805,30100.0
2006-03-08 13:40:00,34.03,34.04,34.02,34.03,19400.0,19.3805,19.3862,19.3748,19.3805,19400.0
2006-03-08 13:50:00,34.03,34.04,34.01,34.03,23300.0,19.3805,19.3862,19.3691,19.3805,23300.0
2006-03-08 14:00:00,34.03,34.04,34.01,34.04,36700.0,19.3805,19.3862,19.3691,19.3862,36700.0
2006-03-08 14:10:00,34.04,34.05,33.95,33.99,150000.0,19.3862,19.3919,19.3349,19.3577,150000.0
2006-03-08 14:20:00,33.99,34.0,33.95,33.96,27200.0,19.3577,19.3634,19.3349,19.3406,27200.0
2006-03-08 14:30:00,33.95,34.0,33.95,33.98,29300.0,19.3349,19.3634,19.3349,19.352,29300.0
2006-03-08 14:40:00,33.99,34.04,33.99,34.02,158700.0,19.3577,19.3862,19.3577,19.3748,158700.0
2006-03-08 14:50:00,34.01,34.04,33.98,33.98,25900.0,19.3691,19.3862,19.352,19.352,25900.0
2006-03-08 15:00:00,33.97,33.98,33.91,33.96,56600.0,19.3463,19.352,19.3121,19.3406,56600.0
2006-03-08 15:10:00,33.96,33.97,33.92,33.94,31800.0,19.3406,19.3463,19.3178,19.3292,31800.0
2006-03-08 15:20:00,33.94,34.03,33.94,34.03,41900.0,19.3292,19.3805,19.3292,19.3805,41900.0
2006-03-08 15:30:00,34.03,34.03,33.99,34.01,97900.0,19.3805,19.3805,19.3577,19.3691,97900.0
2006-03-08 15:40:00,34.01,34.02,33.97,33.98,74200.0,19.3691,19.3748,19.3463,19.352,74200.0
2006-03-08 15:50:00,33.99,34.0,33.94,33.94,173900.0,19.3577,19.3634,19.3292,19.3292,173900.0
2006-03-09 09:30:00,34.0,34.03,33.94,33.96,32900.0,19.3634,19.3805,19.3292,19.3406,32900.0
2006-03-09 09:40:00,33.98,34.05,33.94,34.04,47000.0,19.352,19.3919,19.3292,19.3862,47000.0
2006-03-09 09:50:00,34.04,34.1,34.03,34.09,27200.0,19.3862,19.4204,19.3805,19.4147,27200.0
2006-03-09 10:00:00,34.1,34.16,34.1,34.16,152400.0,19.4204,19.4545,19.4204,19.4545,152400.0
2006-03-09 10:10:00,34.15,34.2,34.12,34.2,93700.0,19.4488,19.4773,19.4317,19.4773,93700.0
2006-03-09 10:20:00,34.2,34.21,34.16,34.2,281700.0,19.4773,19.483,19.4545,19.4773,281700.0
2006-03-09 10:30:00,34.2,34.2,34.14,34.19,48200.0,19.4773,19.4773,19.4431,19.4716,48200.0
2006-03-09 10:40:00,34.17,34.17,34.03,34.03,81300.0,19.4602,19.4602,19.3805,19.3805,81300.0
2006-03-09 10:50:00,34.03,34.04,33.93,33.93,28500.0,19.3805,19.3862,19.3235,19.3235,28500.0
2006-03-09 11:00:00,33.92,33.97,33.92,33.96,17900.0,19.3178,19.3463,19.3178,19.3406,17900.0
2006-03-09 11:10:00,33.96,34.03,33.96,34.01,22900.0,19.3406,19.3805,19.3406,19.3691,22900.0
2006-03-09 11:20:00,34.0,34.04,33.99,34.03,11300.0,19.3634,19.3862,19.3577,19.3805,11300.0
2006-03-09 11:30:00,34.03,34.06,34.03,34.05,14900.0,19.3805,19.3976,19.3805,19.3919,14900.0
2006-03-09 11:40:00,34.05,34.08,34.04,34.07,46700.0,19.3919,19.409,19.3862,19.4033,46700.0
2006-03-09 11:50:00,34.06,34.09,34.06,34.08,41200.0,19.3976,19.4147,19.3976,19.409,41200.0
2006-03-09 12:00:00,34.09,34.1,34.02,34.04,44300.0,19.4147,19.4204,19.3748,19.3862,44300.0
2006-03-09 12:10:00,34.05,34.05,33.94,33.95,251800.0,19.3919,19.3919,19.3292,19.3349,251800.0
2006-03-09 12:20:00,33.96,33.97,33.94,33.96,53300.0,19.3406,19.3463,19.3292,19.3406,53300.0
2006-03-09 12:30:00,33.95,33.95,33.81,33.83,35600.0,19.3349,19.3349,19.2552,19.2666,35600.0
2006-03-09 12:40:00,33.84,33.84,33.79,33.8,31500.0,19.2723,19.2723,19.2438,19.2495,31500.0
2006-03-09 12:50:00,33.8,33.8,33.71,33.71,161800.0,19.2495,19.2495,19.1982,19.1982,161800.0
2006-03-09 13:00:00,33.71,33.73,33.69,33.71,20500.0,19.1982,19.2096,19.1869,19.1982,20500.0
2006-03-09 13:10:00,33.74,33.75,33.69,33.73,24200.0,19.2153,19.221,19.1869,19.2096,24200.0
2006-03-09 13:20:00,33.72,33.73,33.62,33.62,53900.0,19.2039,19.2096,19.147,19.147,53900.0
2006-03-09 13:30:00,33.62,33.71,33.62,33.71,63900.0,19.147,19.1982,19.147,19.1982,63900.0
2006-03-09 13:40:00,33.7,33.72,33.7,33.7,19400.0,19.1926,19.2039,19.1926,19.1926,19400.0
2006-03-09 13:50:00,33.7,33.71,33.66,33.71,35700.0,19.1926,19.1982,19.1698,19.1982,35700.0
2006-03-09 14:00:00,33.69,33.69,33.65,33.66,34300.0,19.1869,19.1869,19.1641,19.1698,34300.0
2006-03-09 14:10:00,33.66,33.68,33.66,33.67,33300.0,19.1698,19.1812,19.1698,19.1755,33300.0
2006-03-09 14:20:00,33.68,33.73,33.67,33.73,22800.0,19.1812,19.2096,19.1755,19.2096,22800.0
2006-03-09 14:30:00,33.74,33.77,33.73,33.75,25700.0,19.2153,19.2324,19.2096,19.221,25700.0
2006-03-09 14:40:00,33.75,33.77,33.68,33.68,72200.0,19.221,19.2324,19.1812,19.1812,72200.0
2006-03-09 14:50:00,33.68,33.69,33.66,33.68,28300.0,19.1812,19.1869,19.1698,19.1812,28300.0
2006-03-09 15:00:00,33.67,33.68,33.6,33.62,61300.0,19.1755,19.1812,19.1356,19.147,61300.0
2006-03-09 15:10:00,33.62,33.63,33.58,33.6,39000.0,19.147,19.1527,19.1242,19.1356,39000.0
2006-03-09 15:20:00,33.59,33.64,33.58,33.63,57500.0,19.1299,19.1584,19.1242,19.1527,57500.0
2006-03-09 15:30:00,33.63,33.69,33.63,33.68,56800.0,19.1527,19.1869,19.1527,19.1812,56800.0
2006-03-09 15:40:00,33.67,33.71,33.64,33.69,70600.0,19.1755,19.1982,19.1584,19.1869,70600.0
2006-03-09 15:50:00,33.7,33.71,33.67,33.67,57800.0,19.1926,19.1982,19.1755,19.1755,57800.0
2006-03-10 09:30:00,33.66,33.8,33.65,33.77,53500.0,19.1698,19.2495,19.1641,19.2324,53500.0
2006-03-10 09:40:00,33.78,33.88,33.77,33.85,29500.0,19.2381,19.2951,19.2324,19.278,29500.0
2006-03-10 09:50:00,33.86,33.9,33.79,33.8,11600.0,19.2837,19.3065,19.2438,19.2495,11600.0
2006-03-10 10:00:00,33.8,33.8,33.68,33.7,88200.0,19.2495,19.2495,19.1812,19.1926,88200.0
2006-03-10 10:10:00,33.7,33.79,33.7,33.76,39900.0,19.1926,19.2438,19.1926,19.2267,39900.0
2006-03-10 10:20:00,33.78,33.78,33.71,33.73,53400.0,19.2381,19.2381,19.1982,19.2096,53400.0
2006-03-10 10:30:00,33.73,33.78,33.69,33.78,28700.0,19.2096,19.2381,19.1869,19.2381,28700.0
2006-03-10 10:40:00,33.78,33.81,33.76,33.8,76100.0,19.2381,19.2552,19.2267,19.2495,76100.0
2006-03-10 10:50:00,33.8,33.92,33.79,33.89,18100.0,19.2495,19.3178,19.2438,19.3008,18100.0
2006-03-10 11:00:00,33.89,33.9,33.78,33.78,14400.0,19.3008,19.3065,19.2381,19.2381,14400.0
2006-03-10 11:10:00,33.81,33.82,33.78,33.8,137800.0,19.2552,19.2609,19.2381,19.2495,137800.0
2006-03-10 11:20:00,33.8,33.85,33.79,33.84,30900.0,19.2495,19.278,19.2438,19.2723,30900.0
2006-03-10 11:30:00,33.84,33.93,33.8,33.91,163200.0,19.2723,19.3235,19.2495,19.3121,163200.0
2006-03-10 11:40:00,33.91,33.92,33.88,33.91,147000.0,19.3121,19.3178,19.2951,19.3121,147000.0
2006-03-10 11:50:00,33.9,33.92,33.9,33.9,361900.0,19.3065,19.3178,19.3065,19.3065,361900.0
2006-03-10 12:00:00,33.91,33.98,33.91,33.95,45500.0,19.3121,19.352,19.3121,19.3349,45500.0
2006-03-10 12:10:00,33.95,33.95,33.89,33.9,132400.0,19.3349,19.3349,19.3008,19.3065,132400.0
2006-03-10 12:20:00,33.9,33.98,33.89,33.95,137000.0,19.3065,19.352,19.3008,19.3349,137000.0
2006-03-10 12:30:00,33.95,34.0,33.94,33.98,31100.0,19.3349,19.3634,19.3292,19.352,31100.0
2006-03-10 12:40:00,33.99,34.09,33.98,34.08,166100.0,19.3577,19.4147,19.352,19.409,166100.0
2006-03-10 12:50:00,34.1,34.1,34.06,34.08,16200.0,19.4204,19.4204,19.3976,19.409,16200.0
2006-03-10 13:00:00,34.09,34.1,33.99,34.0,45700.0,19.4147,19.4204,19.3577,19.3634,45700.0
2006-03-10 13:10:00,34.01,34.02,33.96,33.96,16000.0,19.3691,19.3748,19.3406,19.3406,16000.0
2006-03-10 13:20:00,33.97,34.0,33.96,33.98,31700.0,19.3463,19.3634,19.3406,19.352,31700.0
2006-03-10 13:30:00,33.97,33.97,33.9,33.91,120600.0,19.3463,19.3463,19.3065,19.3121,120600.0
2006-03-10 13:40:00,33.92,33.94,33.9,33.94,12900.0,19.3178,19.3292,19.3065,19.3292,12900.0
2006-03-10 13:50:00,33.93,33.95,33.92,33.95,15400.0,19.3235,19.3349,19.3178,19.3349,15400.0
2006-03-10 14:00:00,33.94,33.96,33.91,33.93,32200.0,19.3292,19.3406,19.3121,19.3235,32200.0
2006-03-10 14:10:00,33.93,33.98,33.9,33.96,64700.0,19.3235,19.352,19.3065,19.3406,64700.0
2006-03-10 14:20:00,33.97,33.99,33.94,33.94,22800.0,19.3463,19.3577,19.3292,19.3292,22800.0
2006-03-10 14:30:00,33.94,33.94,33.91,33.93,29400.0,19.3292,19.3292,19.3121,19.3235,29400.0
2006-03-10 14:40:00,33.93,33.93,33.87,33.87,42100.0,19.3235,19.3235,19.2894,19.2894,42100.0
2006-03-10 14:50:00,33.87,33.87,33.85,33.86,32100.0,19.2894,19.2894,19.278,19.2837,32100.0
2006-03-10 15:00:00,33.86,33.87,33.81,33.83,56300.0,19.2837,19.2894,19.2552,19.2666,56300.0
2006-03-10 15:10:00,33.82,33.85,33.8,33.84,44400.0,19.2609,19.278,19.2495,19.2723,44400.0
2006-03-10 15:20:00,33.85,33.9,33.85,33.89,110000.0,19.278,19.3065,19.278,19.3008,110000.0
2006-03-10 15:30:00,33.89,33.97,33.89,33.9,73300.0,19.3008,19.3463,19.3008,19.3065,73300.0
2006-03-10 15:40:00,33.9,33.9,33.81,33.82,62300.0,19.3065,19.3065,19.2552,19.2609,62300.0
2006-03-10 15:50:00,33.82,33.87,33.81,33.87,102300.0,19.2609,19.2894,19.2552,19.2894,102300.0
2006-03-13 09:30:00,33.98,34.0,33.9,33.93,47000.0,19.352,19.3634,19.3065,19.3235,47000.0
2006-03-13 09:40:00,33.97,34.04,33.95,33.99,164900.0,19.3463,19.3862,19.3349,19.3577,164900.0
2006-03-13 09:50:00,33.99,34.0,33.9,33.93,21600.0,19.3577,19.3634,19.3065,19.3235,21600.0
2006-03-13 10:00:00,33.93,33.99,33.88,33.94,648100.0,19.3235,19.3577,19.2951,19.3292,648100.0
2006-03-13 10:10:00,33.95,33.95,33.9,33.9,26000.0,19.3349,19.3349,19.3065,19.3065,26000.0
2006-03-13 10:20:00,33.91,33.94,33.8,33.8,45800.0,19.3121,19.3292,19.2495,19.2495,45800.0
2006-03-13 10:30:00,33.8,33.88,33.79,33.85,40100.0,19.2495,19.2951,19.2438,19.278,40100.0
2006-03-13 10:40:00,33.85,33.94,33.85,33.89,67600.0,19.278,19.3292,19.278,19.3008,67600.0
2006-03-13 10:50:00,33.9,33.93,33.89,33.91,80900.0,19.3065,19.3235,19.3008,19.3121,80900.0
2006-03-13 11:00:00,33.9,33.91,33.86,33.86,26200.0,19.3065,19.3121,19.2837,19.2837,26200.0
2006-03-13 11:10:00,33.87,33.9,33.87,33.89,18000.0,19.2894,19.3065,19.2894,19.3008,18000.0
2006-03-13 11:20:00,33.9,33.92,33.88,33.92,45400.0,19.3065,19.3178,19.2951,19.3178,45400.0
2006-03-13 11:30:00,33.92,33.94,33.9,33.92,60000.0,19.3178,19.3292,19.3065,19.3178,60000.0
2006-03-13 11:40:00,33.93,33.96,33.92,33.96,53100.0,19.3235,19.3406,19.3178,19.3406,53100.0
2006-03-13 11:50:00,33.96,33.97,33.91,33.92,45400.0,19.3406,19.3463,19.3121,19.3178,45400.0
2006-03-13 12:00:00,33.92,33.92,33.85,33.88,29800.0,19.3178,19.3178,19.278,19.2951,29800.0
2006-03-13 12:10:00,33.88,33.94,33.87,33.93,24900.0,19.2951,19.3292,19.2894,19.3235,24900.0
2006-03-13 12:20:00,33.94,33.95,33.93,33.95,18500.0,19.3292,19.3349,19.3235,19.3349,18500.0
2006-03-13 12:30:00,33.95,33.97,33.92,33.97,27800.0,19.3349,19.3463,19.3178,19.3463,27800.0
2006-03-13 12:40:00,33.96,33.96,33.93,33.95,11800.0,19.3406,19.3406,19.3235,19.3349,11800.0
2006-03-13 12:50:00,33.95,34.01,33.93,34.0,27300.0,19.3349,19.3691,19.3235,19.3634,27300.0
2006-03-13 13:00:00,33.99,34.0,33.92,33.96,29700.0,19.3577,19.3634,19.3178,19.3406,29700.0
2006-03-13 13:10:00,33.96,33.97,33.93,33.95,20900.0,19.3406,19.3463,19.3235,19.3349,20900.0
2006-03-13 13:20:00,33.95,33.99,33.92,33.98,44900.0,19.3349,19.3577,19.3178,19.352,44900.0
2006-03-13 13:30:00,33.98,33.98,33.92,33.94,21200.0,19.352,19.352,19.3178,19.3292,21200.0
2006-03-13 13:40:00,33.93,33.94,33.88,33.91,37300.0,19.3235,19.3292,19.2951,19.3121,37300.0
2006-03-13 13:50:00,33.9,33.96,33.9,33.96,37900.0,19.3065,19.3406,19.3065,19.3406,37900.0
2006-03-13 14:00:00,33.95,34.07,33.95,34.07,34000.0,19.3349,19.4033,19.3349,19.4033,34000.0
2006-03-13 14:10:00,34.08,34.09,34.06,34.07,76400.0,19.409,19.4147,19.3976,19.4033,76400.0
2006-03-13 14:20:00,34.07,34.08,34.04,34.06,40500.0,19.4033,19.409,19.3862,19.3976,40500.0
2006-03-13 14:30:00,34.05,34.08,34.04,34.08,2053900.0,19.3919,19.409,19.3862,19.409,2053900.0
2006-03-13 14:40:00,34.08,34.1,34.06,34.08,33500.0,19.409,19.4204,19.3976,19.409,33500.0
2006-03-13 14:50:00,34.08,34.12,34.08,34.1,38000.0,19.409,19.4317,19.409,19.4204,38000.0
2006-03-13 15:00:00,34.11,34.25,34.11,34.22,64300.0,19.4261,19.5058,19.4261,19.4887,64300.0
2006-03-13 15:10:00,34.22,34.3,34.21,34.28,72400.0,19.4887,19.5343,19.483,19.5229,72400.0
2006-03-13 15:20:00,34.29,34.3,34.27,34.29,45300.0,19.5286,19.5343,19.5172,19.5286,45300.0
2006-03-13 15:30:00,34.28,34.29,34.05,34.15,218000.0,19.5229,19.5286,19.3919,19.4488,218000.0
2006-03-13 15:40:00,34.16,34.25,34.14,34.24,61000.0,19.4545,19.5058,19.4431,19.5001,61000.0
2006-03-13 15:50:00,34.24,34.28,34.21,34.24,97600.0,19.5001,19.5229,19.483,19.5001,97600.0
2006-03-14 09:30:00,34.3,34.4,34.24,34.24,67200.0,19.5343,19.5912,19.5001,19.5001,67200.0
2006-03-14 09:40:00,34.24,34.24,34.2,34.24,30500.0,19.5001,19.5001,19.4773,19.5001,30500.0
2006-03-14 09:50:00,34.24,34.28,34.23,34.24,37800.0,19.5001,19.5229,19.4944,19.5001,37800.0
2006-03-14 10:00:00,34.25,34.27,34.24,34.24,34300.0,19.5058,19.5172,19.5001,19.5001,34300.0
2006-03-14 10:10:00,34.24,34.29,34.22,34.26,61000.0,19.5001,19.5286,19.4887,19.5115,61000.0
2006-03-14 10:20:00,34.26,34.28,34.23,34.24,69000.0,19.5115,19.5229,19.4944,19.5001,69000.0
2006-03-14 10:30:00,34.24,34.25,34.23,34.25,31400.0,19.5001,19.5058,19.4944,19.5058,31400.0
2006-03-14 10:40:00,34.24,34.3,34.24,34.28,55000.0,19.5001,19.5343,19.5001,19.5229,55000.0
2006-03-14 10:50:00,34.28,34.29,34.24,34.28,37900.0,19.5229,19.5286,19.5001,19.5229,37900.0
2006-03-14 11:00:00,34.29,34.3,34.17,34.21,57400.0,19.5286,19.5343,19.4602,19.483,57400.0
2006-03-14 11:10:00,34.21,34.26,34.2,34.25,40500.0,19.483,19.5115,19.4773,19.5058,40500.0
2006-03-14 11:20:00,34.24,34.27,34.24,34.25,40900.0,19.5001,19.5172,19.5001,19.5058,40900.0
2006-03-14 11:30:00,34.26,34.3,34.22,34.23,41700.0,19.5115,19.5343,19.4887,19.4944,41700.0
2006-03-14 11:40:00,34.23,34.25,34.23,34.25,39700.0,19.4944,19.5058,19.4944,19.5058,39700.0
2006-03-14 11:50:00,34.24,34.25,34.23,34.24,27600.0,19.5001,19.5058,19.4944,19.5001,27600.0
2006-03-14 12:00:00,34.25,34.26,34.24,34.26,48900.0,19.5058,19.5115,19.5001,19.5115,48900.0
2006-03-14 12:10:00,34.26,34.27,34.25,34.27,29100.0,19.5115,19.5172,19.5058,19.5172,29100.0
2006-03-14 12:20:00,34.27,34.33,34.26,34.29,37200.0,19.5172,19.5513,19.5115,19.5286,37200.0
2006-03-14 12:30:00,34.29,34.3,34.27,34.29,23200.0,19.5286,19.5343,19.5172,19.5286,23200.0
2006-03-14 12:40:00,34.3,34.3,34.28,34.3,63800.0,19.5343,19.5343,19.5229,19.5343,63800.0
2006-03-14 12:50:00,34.3,34.32,34.28,34.3,53100.0,19.5343,19.5456,19.5229,19.5343,53100.0
2006-03-14 13:00:00,34.31,34.31,34.29,34.31,57900.0,19.54,19.54,19.5286,19.54,57900.0
2006-03-14 13:10:00,34.31,34.34,34.3,34.33,39400.0,19.54,19.557,19.5343,19.5513,39400.0
2006-03-14 13:20:00,34.34,34.34,34.31,34.32,39700.0,19.557,19.557,19.54,19.5456,39700.0
2006-03-14 13:30:00,34.33,34.33,34.32,34.33,18300.0,19.5513,19.5513,19.5456,19.5513,18300.0
2006-03-14 13:40:00,34.32,34.34,34.32,34.34,27400.0,19.5456,19.557,19.5456,19.557,27400.0
2006-03-14 13:50:00,34.34,34.35,34.33,34.33,27600.0,19.557,19.5627,19.5513,19.5513,27600.0
2006-03-14 14:00:00,34.33,34.34,34.32,34.33,37600.0,19.5513,19.557,19.5456,19.5513,37600.0
2006-03-14 14:10:00,34.33,34.37,34.33,34.37,94800.0,19.5513,19.5741,19.5513,19.5741,94800.0
2006-03-14 14:20:00,34.37,34.4,34.36,34.4,92200.0,19.5741,19.5912,19.5684,19.5912,92200.0
2006-03-14 14:30:00,34.39,34.41,34.37,34.37,48100.0,19.5855,19.5969,19.5741,19.5741,48100.0
2006-03-14 14:40:00,34.37,34.41,34.36,34.4,34500.0,19.5741,19.5969,19.5684,19.5912,34500.0
2006-03-14 14:50:00,34.4,34.41,34.38,34.4,23100.0,19.5912,19.5969,19.5798,19.5912,23100.0
2006-03-14 15:00:00,34.41,34.44,34.4,34.42,61400.0,19.5969,19.614,19.5912,19.6026,61400.0
2006-03-14 15:10:00,34.42,34.45,34.4,34.44,52000.0,19.6026,19.6197,19.5912,19.614,52000.0
2006-03-14 15:20:00,34.44,34.45,34.42,34.43,80900.0,19.614,19.6197,19.6026,19.6083,80900.0
2006-03-14 15:30:00,34.43,34.45,34.37,34.45,146200.0,19.6083,19.6197,19.5741,19.6197,146200.0
2006-03-14 15:40:00,34.45,34.48,34.4,34.45,105300.0,19.6197,19.6368,19.5912,19.6197,105300.0
2006-03-14 15:50:00,34.45,34.46,34.44,34.45,66700.0,19.6197,19.6254,19.614,19.6197,66700.0
2006-03-15 09:30:00,34.45,34.45,34.42,34.44,84300.0,19.6197,19.6197,19.6026,19.614,84300.0
2006-03-15 09:40:00,34.45,34.45,34.42,34.42,72000.0,19.6197,19.6197,19.6026,19.6026,72000.0
2006-03-15 09:50:00,34.43,34.45,34.41,34.45,19200.0,19.6083,19.6197,19.5969,19.6197,19200.0
2006-03-15 10:00:00,34.45,34.49,34.43,34.48,173700.0,19.6197,19.6425,19.6083,19.6368,173700.0
2006-03-15 10:10:00,34.49,34.49,34.44,34.46,48200.0,19.6425,19.6425,19.614,19.6254,48200.0
2006-03-15 10:20:00,34.46,34.46,34.43,34.45,40400.0,19.6254,19.6254,19.6083,19.6197,40400.0
2006-03-15 10:30:00,34.45,34.47,34.41,34.41,34700.0,19.6197,19.6311,19.5969,19.5969,34700.0
2006-03-15 10:40:00,34.42,34.43,34.3,34.31,49500.0,19.6026,19.6083,19.5343,19.54,49500.0
2006-03-15 10:50:00,34.3,34.37,34.28,34.36,63200.0,19.5343,19.5741,19.5229,19.5684,63200.0
2006-03-15 11:00:00,34.35,34.36,34.32,34.33,33100.0,19.5627,19.5684,19.5456,19.5513,33100.0
2006-03-15 11:10:00,34.35,34.35,34.31,34.32,29000.0,19.5627,19.5627,19.54,19.5456,29000.0
2006-03-15 11:20:00,34.33,34.4,34.32,34.4,56100.0,19.5513,19.5912,19.5456,19.5912,56100.0
2006-03-15 11:30:00,34.4,34.41,34.38,34.4,133800.0,19.5912,19.5969,19.5798,19.5912,133800.0
2006-03-15 11:40:00,34.41,34.41,34.3,34.33,39000.0,19.5969,19.5969,19.5343,19.5513,39000.0
2006-03-15 11:50:00,34.33,34.34,34.3,34.3,25800.0,19.5513,19.557,19.5343,19.5343,25800.0
2006-03-15 12:00:00,34.31,34.31,34.26,34.27,15700.0,19.54,19.54,19.5115,19.5172,15700.0
2006-03-15 12:10:00,34.28,34.31,34.27,34.3,26300.0,19.5229,19.54,19.5172,19.5343,26300.0
2006-03-15 12:20:00,34.3,34.31,34.28,34.3,21100.0,19.5343,19.54,19.5229,19.5343,21100.0
2006-03-15 12:30:00,34.3,34.31,34.29,34.3,21200.0,19.5343,19.54,19.5286,19.5343,21200.0
2006-03-15 12:40:00,34.31,34.33,34.29,34.33,12700.0,19.54,19.5513,19.5286,19.5513,12700.0
2006-03-15 12:50:00,34.34,34.36,34.33,34.33,21400.0,19.557,19.5684,19.5513,19.5513,21400.0
2006-03-15 13:00:00,34.34,34.34,34.26,34.27,29100.0,19.557,19.557,19.5115,19.5172,29100.0
2006-03-15 13:10:00,34.28,34.28,34.27,34.27,24800.0,19.5229,19.5229,19.5172,19.5172,24800.0
2006-03-15 13:20:00,34.27,34.3,34.27,34.28,12500.0,19.5172,19.5343,19.5172,19.5229,12500.0
2006-03-15 13:30:00,34.29,34.29,34.27,34.27,15300.0,19.5286,19.5286,19.5172,19.5172,15300.0
2006-03-15 13:40:00,34.28,34.29,34.27,34.29,30500.0,19.5229,19.5286,19.5172,19.5286,30500.0
2006-03-15 13:50:00,34.29,34.31,34.28,34.31,19600.0,19.5286,19.54,19.5229,19.54,19600.0
2006-03-15 14:00:00,34.31,34.35,34.28,34.34,63300.0,19.54,19.5627,19.5229,19.557,63300.0
2006-03-15 14:10:00,34.34,34.39,34.34,34.39,46500.0,19.557,19.5855,19.557,19.5855,46500.0
2006-03-15 14:20:00,34.39,34.45,34.38,34.43,45100.0,19.5855,19.6197,19.5798,19.6083,45100.0
2006-03-15 14:30:00,34.43,34.45,34.35,34.39,46500.0,19.6083,19.6197,19.5627,19.5855,46500.0
2006-03-15 14:40:00,34.4,34.4,34.36,34.36,21800.0,19.5912,19.5912,19.5684,19.5684,21800.0
2006-03-15 14:50:00,34.37,34.4,34.35,34.39,39300.0,19.5741,19.5912,19.5627,19.5855,39300.0
2006-03-15 15:00:00,34.4,34.43,34.38,34.43,95900.0,19.5912,19.6083,19.5798,19.6083,95900.0
2006-03-15 15:10:00,34.43,34.43,34.38,34.39,65400.0,19.6083,19.6083,19.5798,19.5855,65400.0
2006-03-15 15:20:00,34.4,34.4,34.38,34.38,68200.0,19.5912,19.5912,19.5798,19.5798,68200.0
2006-03-15 15:30:00,34.39,34.42,34.37,34.42,111500.0,19.5855,19.6026,19.5741,19.6026,111500.0
2006-03-15 15:40:00,34.42,34.42,34.36,34.36,79300.0,19.6026,19.6026,19.5684,19.5684,79300.0
2006-03-15 15:50:00,34.37,34.41,34.37,34.41,45900.0,19.5741,19.5969,19.5741,19.5969,45900.0
2006-03-16 09:30:00,34.4,34.42,34.39,34.4,62300.0,19.5912,19.6026,19.5855,19.5912,62300.0
2006-03-16 09:40:00,34.4,34.43,34.38,34.42,31200.0,19.5912,19.6083,19.5798,19.6026,31200.0
2006-03-16 09:50:00,34.41,34.45,34.38,34.4,47000.0,19.5969,19.6197,19.5798,19.5912,47000.0
2006-03-16 10:00:00,34.43,34.47,34.42,34.44,70100.0,19.6083,19.6311,19.6026,19.614,70100.0
2006-03-16 10:10:00,34.45,34.5,34.44,34.49,197700.0,19.6197,19.6482,19.614,19.6425,197700.0
2006-03-16 10:20:00,34.5,34.51,34.45,34.48,75600.0,19.6482,19.6539,19.6197,19.6368,75600.0
2006-03-16 10:30:00,34.47,34.55,34.47,34.54,33700.0,19.6311,19.6766,19.6311,19.6709,33700.0
2006-03-16 10:40:00,34.53,34.54,34.48,34.49,82800.0,19.6652,19.6709,19.6368,19.6425,82800.0
2006-03-16 10:50:00,34.49,34.55,34.49,34.54,42900.0,19.6425,19.6766,19.6425,19.6709,42900.0
2006-03-16 11:00:00,34.54,34.55,34.52,34.53,29000.0,19.6709,19.6766,19.6596,19.6652,29000.0
2006-03-16 11:10:00,34.5,34.54,34.44,34.51,152300.0,19.6482,19.6709,19.614,19.6539,152300.0
2006-03-16 11:20:00,34.52,34.54,34.45,34.51,198900.0,19.6596,19.6709,19.6197,19.6539,198900.0
2006-03-16 11:30:00,34.51,34.54,34.5,34.53,70600.0,19.6539,19.6709,19.6482,19.6652,70600.0
2006-03-16 11:40:00,34.53,34.55,34.52,34.54,32400.0,19.6652,19.6766,19.6596,19.6709,32400.0
2006-03-16 11:50:00,34.54,34.59,34.51,34.59,35600.0,19.6709,19.6994,19.6539,19.6994,35600.0
2006-03-16 12:00:00,34.59,34.59,34.54,34.55,39700.0,19.6994,19.6994,19.6709,19.6766,39700.0
2006-03-16 12:10:00,34.56,34.57,34.54,34.55,19500.0,19.6823,19.688,19.6709,19.6766,19500.0
2006-03-16 12:20:00,34.55,34.6,34.55,34.59,21300.0,19.6766,19.7051,19.6766,19.6994,21300.0
2006-03-16 12:30:00,34.6,34.73,34.6,34.7,128100.0,19.7051,19.7791,19.7051,19.7621,128100.0
2006-03-16 12:40:00,34.69,34.69,34.66,34.66,39700.0,19.7564,19.7564,19.7393,19.7393,39700.0
2006-03-16 12:50:00,34.66,34.68,34.65,34.66,14500.0,19.7393,19.7507,19.7336,19.7393,14500.0
2006-03-16 13:00:00,34.65,34.65,34.62,34.63,17800.0,19.7336,19.7336,19.7165,19.7222,17800.0
2006-03-16 13:10:00,34.63,34.63,34.57,34.58,33900.0,19.7222,19.7222,19.688,19.6937,33900.0
2006-03-16 13:20:00,34.59,34.62,34.58,34.61,25600.0,19.6994,19.7165,19.6937,19.7108,25600.0
2006-03-16 13:30:00,34.6,34.6,34.57,34.6,17800.0,19.7051,19.7051,19.688,19.7051,17800.0
2006-03-16 13:40:00,34.6,34.63,34.59,34.61,13600.0,19.7051,19.7222,19.6994,19.7108,13600.0
2006-03-16 13:50:00,34.62,34.63,34.59,34.6,72700.0,19.7165,19.7222,19.6994,19.7051,72700.0
2006-03-16 14:00:00,34.6,34.64,34.59,34.63,18900.0,19.7051,19.7279,19.6994,19.7222,18900.0
2006-03-16 14:10:00,34.62,34.64,34.62,34.62,20900.0,19.7165,19.7279,19.7165,19.7165,20900.0
2006-03-16 14:20:00,34.62,34.63,34.6,34.63,20400.0,19.7165,19.7222,19.7051,19.7222,20400.0
2006-03-16 14:30:00,34.63,34.64,34.61,34.62,17800.0,19.7222,19.7279,19.7108,19.7165,17800.0
2006-03-16 14:40:00,34.62,34.64,34.6,34.63,45500.0,19.7165,19.7279,19.7051,19.7222,45500.0
2006-03-16 14:50:00,34.62,34.63,34.6,34.62,21400.0,19.7165,19.7222,19.7051,19.7165,21400.0
2006-03-16 15:00:00,34.62,34.64,34.6,34.62,84900.0,19.7165,19.7279,19.7051,19.7165,84900.0
2006-03-16 15:10:00,34.62,34.63,34.59,34.6,54000.0,19.7165,19.7222,19.6994,19.7051,54000.0
2006-03-16 15:20:00,34.6,34.63,34.59,34.62,25100.0,19.7051,19.7222,19.6994,19.7165,25100.0
2006-03-16 15:30:00,34.62,34.63,34.61,34.61,32200.0,19.7165,19.7222,19.7108,19.7108,32200.0
2006-03-16 15:40:00,34.61,34.62,34.6,34.61,68000.0,19.7108,19.7165,19.7051,19.7108,68000.0
2006-03-16 15:50:00,34.61,34.63,34.6,34.62,83100.0,19.7108,19.7222,19.7051,19.7165,83100.0
2006-03-17 09:30:00,34.48,34.5,34.45,34.47,731100.0,19.6368,19.6482,19.6197,19.6311,731100.0
2006-03-17 09:40:00,34.47,34.5,34.47,34.5,120900.0,19.6311,19.6482,19.6311,19.6482,120900.0
2006-03-17 09:50:00,34.5,34.55,34.49,34.5,258300.0,19.6482,19.6766,19.6425,19.6482,258300.0
2006-03-17 10:00:00,34.52,34.53,34.36,34.39,95000.0,19.6596,19.6652,19.5684,19.5855,95000.0
2006-03-17 10:10:00,34.38,34.49,34.38,34.46,35900.0,19.5798,19.6425,19.5798,19.6254,35900.0
2006-03-17 10:20:00,34.46,34.5,34.45,34.48,34800.0,19.6254,19.6482,19.6197,19.6368,34800.0
2006-03-17 10:30:00,34.48,34.5,34.46,34.47,55400.0,19.6368,19.6482,19.6254,19.6311,55400.0
2006-03-17 10:40:00,34.46,34.53,34.46,34.52,27600.0,19.6254,19.6652,19.6254,19.6596,27600.0
2006-03-17 10:50:00,34.52,34.54,34.48,34.48,35000.0,19.6596,19.6709,19.6368,19.6368,35000.0
2006-03-17 11:00:00,34.48,34.55,34.48,34.53,44200.0,19.6368,19.6766,19.6368,19.6652,44200.0
2006-03-17 11:10:00,34.54,34.54,34.49,34.5,191600.0,19.6709,19.6709,19.6425,19.6482,191600.0
2006-03-17 11:20:00,34.5,34.53,34.5,34.5,42100.0,19.6482,19.6652,19.6482,19.6482,42100.0
2006-03-17 11:30:00,34.5,34.54,34.48,34.49,161000.0,19.6482,19.6709,19.6368,19.6425,161000.0
2006-03-17 11:40:00,34.49,34.52,34.49,34.5,119700.0,19.6425,19.6596,19.6425,19.6482,119700.0
2006-03-17 11:50:00,34.5,34.53,34.49,34.5,35200.0,19.6482,19.6652,19.6425,19.6482,35200.0
2006-03-17 12:00:00,34.5,34.52,34.49,34.5,48300.0,19.6482,19.6596,19.6425,19.6482,48300.0
2006-03-17 12:10:00,34.5,34.53,34.49,34.52,38700.0,19.6482,19.6652,19.6425,19.6596,38700.0
2006-03-17 12:20:00,34.54,34.54,34.5,34.51,49300.0,19.6709,19.6709,19.6482,19.6539,49300.0
2006-03-17 12:30:00,34.51,34.54,34.51,34.51,27800.0,19.6539,19.6709,19.6539,19.6539,27800.0
2006-03-17 12:40:00,34.51,34.54,34.5,34.51,28100.0,19.6539,19.6709,19.6482,19.6539,28100.0
2006-03-17 12:50:00,34.51,34.51,34.5,34.5,148600.0,19.6539,19.6539,19.6482,19.6482,148600.0
2006-03-17 13:00:00,34.5,34.52,34.5,34.51,24200.0,19.6482,19.6596,19.6482,19.6539,24200.0
2006-03-17 13:10:00,34.51,34.52,34.48,34.51,29400.0,19.6539,19.6596,19.6368,19.6539,29400.0
2006-03-17 13:20:00,34.5,34.51,34.49,34.5,25500.0,19.6482,19.6539,19.6425,19.6482,25500.0
2006-03-17 13:30:00,34.5,34.53,34.48,34.51,32500.0,19.6482,19.6652,19.6368,19.6539,32500.0
2006-03-17 13:40:00,34.51,34.53,34.5,34.52,82400.0,19.6539,19.6652,19.6482,19.6596,82400.0
2006-03-17 13:50:00,34.52,34.53,34.51,34.52,24800.0,19.6596,19.6652,19.6539,19.6596,24800.0
2006-03-17 14:00:00,34.52,34.54,34.51,34.51,36300.0,19.6596,19.6709,19.6539,19.6539,36300.0
2006-03-17 14:10:00,34.52,34.53,34.5,34.5,132900.0,19.6596,19.6652,19.6482,19.6482,132900.0
2006-03-17 14:20:00,34.5,34.54,34.5,34.53,48500.0,19.6482,19.6709,19.6482,19.6652,48500.0
2006-03-17 14:30:00,34.52,34.54,34.51,34.54,31300.0,19.6596,19.6709,19.6539,19.6709,31300.0
2006-03-17 14:40:00,34.53,34.54,34.52,34.52,59900.0,19.6652,19.6709,19.6596,19.6596,59900.0
2006-03-17 14:50:00,34.53,34.54,34.51,34.53,28100.0,19.6652,19.6709,19.6539,19.6652,28100.0
2006-03-17 15:00:00,34.53,34.54,34.52,34.54,37300.0,19.6652,19.6709,19.6596,19.6709,37300.0
2006-03-17 15:10:00,34.54,34.55,34.52,34.53,48000.0,19.6709,19.6766,19.6596,19.6652,48000.0
2006-03-17 15:20:00,34.54,34.59,34.53,34.58,131500.0,19.6709,19.6994,19.6652,19.6937,131500.0
2006-03-17 15:30:00,34.58,34.59,34.54,34.55,106500.0,19.6937,19.6994,19.6709,19.6766,106500.0
2006-03-17 15:40:00,34.55,34.55,34.54,34.55,130300.0,19.6766,19.6766,19.6709,19.6766,130300.0
2006-03-17 15:50:00,34.55,34.56,34.52,34.55,153900.0,19.6766,19.6823,19.6596,19.6766,153900.0
2006-03-20 09:30:00,34.58,34.59,34.53,34.54,362400.0,19.6937,19.6994,19.6652,19.6709,362400.0
2006-03-20 09:40:00,34.54,34.56,34.53,34.54,51100.0,19.6709,19.6823,19.6652,19.6709,51100.0
2006-03-20 09:50:00,34.55,34.55,34.42,34.43,71300.0,19.6766,19.6766,19.6026,19.6083,71300.0
2006-03-20 10:00:00,34.43,34.46,34.41,34.42,26000.0,19.6083,19.6254,19.5969,19.6026,26000.0
2006-03-20 10:10:00,34.43,34.46,34.42,34.46,211000.0,19.6083,19.6254,19.6026,19.6254,211000.0
2006-03-20 10:20:00,34.45,34.47,34.41,34.42,126500.0,19.6197,19.6311,19.5969,19.6026,126500.0
2006-03-20 10:30:00,34.42,34.47,34.42,34.44,32200.0,19.6026,19.6311,19.6026,19.614,32200.0
2006-03-20 10:40:00,34.44,34.45,34.34,34.34,99600.0,19.614,19.6197,19.557,19.557,99600.0
2006-03-20 10:50:00,34.34,34.4,34.32,34.39,55500.0,19.557,19.5912,19.5456,19.5855,55500.0
2006-03-20 11:00:00,34.39,34.44,34.38,34.4,45500.0,19.5855,19.614,19.5798,19.5912,45500.0
2006-03-20 11:10:00,34.4,34.4,34.34,34.37,65300.0,19.5912,19.5912,19.557,19.5741,65300.0
2006-03-20 11:20:00,34.37,34.41,34.34,34.35,39500.0,19.5741,19.5969,19.557,19.5627,39500.0
2006-03-20 11:30:00,34.35,34.38,34.31,34.38,48600.0,19.5627,19.5798,19.54,19.5798,48600.0
2006-03-20 11:40:00,34.38,34.4,34.32,34.4,24000.0,19.5798,19.5912,19.5456,19.5912,24000.0
2006-03-20 11:50:00,34.4,34.42,34.33,34.35,49800.0,19.5912,19.6026,19.5513,19.5627,49800.0
2006-03-20 12:00:00,34.34,34.36,34.28,34.29,38100.0,19.557,19.5684,19.5229,19.5286,38100.0
2006-03-20 12:10:00,34.29,34.3,34.25,34.29,34100.0,19.5286,19.5343,19.5058,19.5286,34100.0
2006-03-20 12:20:00,34.28,34.32,34.22,34.25,53500.0,19.5229,19.5456,19.4887,19.5058,53500.0
2006-03-20 12:30:00,34.26,34.29,34.24,34.29,21600.0,19.5115,19.5286,19.5001,19.5286,21600.0
2006-03-20 12:40:00,34.29,34.32,34.28,34.31,32000.0,19.5286,19.5456,19.5229,19.54,32000.0
2006-03-20 12:50:00,34.3,34.34,34.29,34.3,25100.0,19.5343,19.557,19.5286,19.5343,25100.0
2006-03-20 13:00:00,34.29,34.33,34.29,34.31,19500.0,19.5286,19.5513,19.5286,19.54,19500.0
2006-03-20 13:10:00,34.31,34.31,34.3,34.3,21500.0,19.54,19.54,19.5343,19.5343,21500.0
2006-03-20 13:20:00,34.3,34.32,34.3,34.31,23600.0,19.5343,19.5456,19.5343,19.54,23600.0
2006-03-20 13:30:00,34.31,34.32,34.28,34.32,50500.0,19.54,19.5456,19.5229,19.5456,50500.0
2006-03-20 13:40:00,34.32,34.37,34.3,34.34,60400.0,19.5456,19.5741,19.5343,19.557,60400.0
2006-03-20 13:50:00,34.34,34.37,34.33,34.34,40800.0,19.557,19.5741,19.5513,19.557,40800.0
2006-03-20 14:00:00,34.34,34.39,34.33,34.36,63300.0,19.557,19.5855,19.5513,19.5684,63300.0
2006-03-20 14:10:00,34.37,34.41,34.35,34.4,48900.0,19.5741,19.5969,19.5627,19.5912,48900.0
2006-03-20 14:20:00,34.41,34.43,34.37,34.38,45400.0,19.5969,19.6083,19.5741,19.5798,45400.0
2006-03-20 14:30:00,34.38,34.39,34.34,34.37,44300.0,19.5798,19.5855,19.557,19.5741,44300.0
2006-03-20 14:40:00,34.37,34.38,34.31,34.34,33800.0,19.5741,19.5798,19.54,19.557,33800.0
2006-03-20 14:50:00,34.34,34.37,34.31,34.34,47600.0,19.557,19.5741,19.54,19.557,47600.0
2006-03-20 15:00:00,34.33,34.39,34.33,34.38,71800.0,19.5513,19.5855,19.5513,19.5798,71800.0
2006-03-20 15:10:00,34.37,34.37,34.33,34.34,48700.0,19.5741,19.5741,19.5513,19.557,48700.0
2006-03-20 15:20:00,34.34,34.35,34.31,34.31,33900.0,19.557,19.5627,19.54,19.54,33900.0
2006-03-20 15:30:00,34.32,34.35,34.31,34.35,50200.0,19.5456,19.5627,19.54,19.5627,50200.0
2006-03-20 15:40:00,34.34,34.35,34.31,34.32,63400.0,19.557,19.5627,19.54,19.5456,63400.0
2006-03-20 15:50:00,34.32,34.34,34.31,34.31,89900.0,19.5456,19.557,19.54,19.54,89900.0
2006-03-21 09:30:00,34.35,34.35,34.3,34.34,74800.0,19.5627,19.5627,19.5343,19.557,74800.0
2006-03-21 09:40:00,34.34,34.34,34.32,34.33,124200.0,19.557,19.557,19.5456,19.5513,124200.0
2006-03-21 09:50:00,34.33,34.35,34.3,34.34,27300.0,19.5513,19.5627,19.5343,19.557,27300.0
2006-03-21 10:00:00,34.34,34.35,34.3,34.32,26300.0,19.557,19.5627,19.5343,19.5456,26300.0
2006-03-21 10:10:00,34.32,34.32,34.25,34.25,29100.0,19.5456,19.5456,19.5058,19.5058,29100.0
2006-03-21 10:20:00,34.25,34.29,34.24,34.28,28600.0,19.5058,19.5286,19.5001,19.5229,28600.0
2006-03-21 10:30:00,34.28,34.31,34.25,34.25,32200.0,19.5229,19.54,19.5058,19.5058,32200.0
2006-03-21 10:40:00,34.25,34.29,34.24,34.25,30800.0,19.5058,19.5286,19.5001,19.5058,30800.0
2006-03-21 10:50:00,34.25,34.27,34.21,34.21,24700.0,19.5058,19.5172,19.483,19.483,24700.0
2006-03-21 11:00:00,34.22,34.24,34.19,34.23,26500.0,19.4887,19.5001,19.4716,19.4944,26500.0
2006-03-21 11:10:00,34.24,34.24,34.19,34.21,50000.0,19.5001,19.5001,19.4716,19.483,50000.0
2006-03-21 11:20:00,34.2,34.26,34.2,34.21,43400.0,19.4773,19.5115,19.4773,19.483,43400.0
2006-03-21 11:30:00,34.22,34.3,34.2,34.24,50100.0,19.4887,19.5343,19.4773,19.5001,50100.0
2006-03-21 11:40:00,34.23,34.31,34.23,34.28,52000.0,19.4944,19.54,19.4944,19.5229,52000.0
2006-03-21 11:50:00,34.28,34.32,34.27,34.28,45400.0,19.5229,19.5456,19.5172,19.5229,45400.0
2006-03-21 12:00:00,34.28,34.31,34.27,34.3,38600.0,19.5229,19.54,19.5172,19.5343,38600.0
2006-03-21 12:10:00,34.29,34.29,34.26,34.27,33200.0,19.5286,19.5286,19.5115,19.5172,33200.0
2006-03-21 12:20:00,34.27,34.29,34.23,34.25,34100.0,19.5172,19.5286,19.4944,19.5058,34100.0
2006-03-21 12:30:00,34.25,34.28,34.22,34.26,76300.0,19.5058,19.5229,19.4887,19.5115,76300.0
2006-03-21 12:40:00,34.26,34.27,34.23,34.25,29500.0,19.5115,19.5172,19.4944,19.5058,29500.0
2006-03-21 12:50:00,34.25,34.29,34.22,34.22,51200.0,19.5058,19.5286,19.4887,19.4887,51200.0
2006-03-21 13:00:00,34.21,34.22,34.18,34.21,47800.0,19.483,19.4887,19.4659,19.483,47800.0
2006-03-21 13:10:00,34.21,34.25,34.2,34.23,54300.0,19.483,19.5058,19.4773,19.4944,54300.0
2006-03-21 13:20:00,34.23,34.24,34.18,34.2,32700.0,19.4944,19.5001,19.4659,19.4773,32700.0
2006-03-21 13:30:00,34.19,34.23,34.19,34.19,32000.0,19.4716,19.4944,19.4716,19.4716,32000.0
2006-03-21 13:40:00,34.18,34.19,34.16,34.17,29500.0,19.4659,19.4716,19.4545,19.4602,29500.0
2006-03-21 13:50:00,34.17,34.18,34.15,34.18,52800.0,19.4602,19.4659,19.4488,19.4659,52800.0
2006-03-21 14:00:00,34.18,34.2,34.18,34.18,536700.0,19.4659,19.4773,19.4659,19.4659,536700.0
2006-03-21 14:10:00,34.18,34.23,34.17,34.23,158400.0,19.4659,19.4944,19.4602,19.4944,158400.0
2006-03-21 14:20:00,34.23,34.23,34.17,34.18,183000.0,19.4944,19.4944,19.4602,19.4659,183000.0
2006-03-21 14:30:00,34.19,34.2,34.18,34.19,33300.0,19.4716,19.4773,19.4659,19.4716,33300.0
2006-03-21 14:40:00,34.19,34.21,34.18,34.18,58400.0,19.4716,19.483,19.4659,19.4659,58400.0
2006-03-21 14:50:00,34.18,34.2,34.16,34.18,68000.0,19.4659,19.4773,19.4545,19.4659,68000.0
2006-03-21 15:00:00,34.18,34.19,34.14,34.15,54100.0,19.4659,19.4716,19.4431,19.4488,54100.0
2006-03-21 15:10:00,34.16,34.2,34.14,34.17,58400.0,19.4545,19.4773,19.4431,19.4602,58400.0
2006-03-21 15:20:00,34.18,34.19,34.13,34.13,100900.0,19.4659,19.4716,19.4374,19.4374,100900.0
2006-03-21 15:30:00,34.13,34.19,34.12,34.18,86700.0,19.4374,19.4716,19.4317,19.4659,86700.0
2006-03-21 15:40:00,34.17,34.18,34.1,34.11,86800.0,19.4602,19.4659,19.4204,19.4261,86800.0
2006-03-21 15:50:00,34.12,34.16,34.12,34.15,54400.0,19.4317,19.4545,19.4317,19.4488,54400.0
2006-03-22 09:30:00,34.12,34.26,34.12,34.23,44300.0,19.4317,19.5115,19.4317,19.4944,44300.0
2006-03-22 09:40:00,34.24,34.27,34.17,34.17,44000.0,19.5001,19.5172,19.4602,19.4602,44000.0
2006-03-22 09:50:00,34.16,34.2,34.07,34.11,55100.0,19.4545,19.4773,19.4033,19.4261,55100.0
2006-03-22 10:00:00,34.14,34.23,34.12,34.13,25400.0,19.4431,19.4944,19.4317,19.4374,25400.0
2006-03-22 10:10:00,34.13,34.18,34.12,34.18,30600.0,19.4374,19.4659,19.4317,19.4659,30600.0
2006-03-22 10:20:00,34.15,34.23,34.14,34.22,42700.0,19.4488,19.4944,19.4431,19.4887,42700.0
2006-03-22 10:30:00,34.21,34.26,34.15,34.16,98800.0,19.483,19.5115,19.4488,19.4545,98800.0
2006-03-22 10:40:00,34.15,34.2,34.14,34.18,12700.0,19.4488,19.4773,19.4431,19.4659,12700.0
2006-03-22 10:50:00,34.19,34.21,34.17,34.2,55300.0,19.4716,19.483,19.4602,19.4773,55300.0
2006-03-22 11:00:00,34.2,34.26,34.2,34.23,48400.0,19.4773,19.5115,19.4773,19.4944,48400.0
2006-03-22 11:10:00,34.23,34.26,34.22,34.25,343900.0,19.4944,19.5115,19.4887,19.5058,343900.0
2006-03-22 11:20:00,34.23,34.25,34.21,34.24,28400.0,19.4944,19.5058,19.483,19.5001,28400.0
2006-03-22 11:30:00,34.24,34.25,34.23,34.24,24900.0,19.5001,19.5058,19.4944,19.5001,24900.0
2006-03-22 11:40:00,34.23,34.27,34.23,34.24,36800.0,19.4944,19.5172,19.4944,19.5001,36800.0
2006-03-22 11:50:00,34.25,34.25,34.22,34.23,43900.0,19.5058,19.5058,19.4887,19.4944,43900.0
2006-03-22 12:00:00,34.23,34.24,34.22,34.23,21800.0,19.4944,19.5001,19.4887,19.4944,21800.0
2006-03-22 12:10:00,34.22,34.25,34.22,34.23,39000.0,19.4887,19.5058,19.4887,19.4944,39000.0
2006-03-22 12:20:00,34.22,34.23,34.21,34.22,18800.0,19.4887,19.4944,19.483,19.4887,18800.0
2006-03-22 12:30:00,34.22,34.24,34.22,34.24,15400.0,19.4887,19.5001,19.4887,19.5001,15400.0
2006-03-22 12:40:00,34.24,34.24,34.22,34.23,121500.0,19.5001,19.5001,19.4887,19.4944,121500.0
2006-03-22 12:50:00,34.23,34.25,34.22,34.24,16400.0,19.4944,19.5058,19.4887,19.5001,16400.0
2006-03-22 13:00:00,34.24,34.27,34.23,34.25,37600.0,19.5001,19.5172,19.4944,19.5058,37600.0
2006-03-22 13:10:00,34.24,34.25,34.24,34.25,29500.0,19.5001,19.5058,19.5001,19.5058,29500.0
2006-03-22 13:20:00,34.25,34.25,34.24,34.25,11200.0,19.5058,19.5058,19.5001,19.5058,11200.0
2006-03-22 13:30:00,34.25,34.26,34.24,34.25,68800.0,19.5058,19.5115,19.5001,19.5058,68800.0
2006-03-22 13:40:00,34.25,34.26,34.24,34.25,31800.0,19.5058,19.5115,19.5001,19.5058,31800.0
2006-03-22 13:50:00,34.25,34.25,34.24,34.25,17100.0,19.5058,19.5058,19.5001,19.5058,17100.0
2006-03-22 14:00:00,34.25,34.25,34.23,34.25,43800.0,19.5058,19.5058,19.4944,19.5058,43800.0
2006-03-22 14:10:00,34.24,34.24,34.23,34.24,278300.0,19.5001,19.5001,19.4944,19.5001,278300.0
2006-03-22 14:20:00,34.24,34.28,34.24,34.25,133400.0,19.5001,19.5229,19.5001,19.5058,133400.0
2006-03-22 14:30:00,34.25,34.28,34.21,34.26,61900.0,19.5058,19.5229,19.483,19.5115,61900.0
2006-03-22 14:40:00,34.25,34.26,34.25,34.26,189300.0,19.5058,19.5115,19.5058,19.5115,189300.0
2006-03-22 14:50:00,34.26,34.27,34.21,34.21,114500.0,19.5115,19.5172,19.483,19.483,114500.0
2006-03-22 15:00:00,34.21,34.22,34.19,34.21,56200.0,19.483,19.4887,19.4716,19.483,56200.0
2006-03-22 15:10:00,34.21,34.25,34.2,34.23,131900.0,19.483,19.5058,19.4773,19.4944,131900.0
2006-03-22 15:20:00,34.24,34.25,34.23,34.24,139100.0,19.5001,19.5058,19.4944,19.5001,139100.0
2006-03-22 15:30:00,34.25,34.25,34.24,34.25,62100.0,19.5058,19.5058,19.5001,19.5058,62100.0
2006-03-22 15:40:00,34.25,34.28,34.24,34.25,109900.0,19.5058,19.5229,19.5001,19.5058,109900.0
2006-03-22 15:50:00,34.25,34.3,34.24,34.26,199400.0,19.5058,19.5343,19.5001,19.5115,199400.0
2006-03-23 09:30:00,34.3,34.33,34.28,34.33,74400.0,19.5343,19.5513,19.5229,19.5513,74400.0
2006-03-23 09:40:00,34.33,34.34,34.31,34.32,140600.0,19.5513,19.557,19.54,19.5456,140600.0
2006-03-23 09:50:00,34.32,34.32,34.25,34.3,77800.0,19.5456,19.5456,19.5058,19.5343,77800.0
2006-03-23 10:00:00,34.3,34.3,34.27,34.29,34400.0,19.5343,19.5343,19.5172,19.5286,34400.0
2006-03-23 10:10:00,34.25,34.29,34.23,34.29,57900.0,19.5058,19.5286,19.4944,19.5286,57900.0
2006-03-23 10:20:00,34.29,34.3,34.26,34.28,42100.0,19.5286,19.5343,19.5115,19.5229,42100.0
2006-03-23 10:30:00,34.28,34.3,34.19,34.26,157900.0,19.5229,19.5343,19.4716,19.5115,157900.0
2006-03-23 10:40:00,34.26,34.27,34.21,34.22,33500.0,19.5115,19.5172,19.483,19.4887,33500.0
2006-03-23 10:50:00,34.21,34.25,34.19,34.22,50800.0,19.483,19.5058,19.4716,19.4887,50800.0
2006-03-23 11:00:00,34.22,34.23,34.17,34.23,42000.0,19.4887,19.4944,19.4602,19.4944,42000.0
2006-03-23 11:10:00,34.23,34.24,34.2,34.2,51600.0,19.4944,19.5001,19.4773,19.4773,51600.0
2006-03-23 11:20:00,34.2,34.23,34.18,34.22,21600.0,19.4773,19.4944,19.4659,19.4887,21600.0
2006-03-23 11:30:00,34.22,34.25,34.21,34.25,36600.0,19.4887,19.5058,19.483,19.5058,36600.0
2006-03-23 11:40:00,34.24,34.25,34.24,34.24,24100.0,19.5001,19.5058,19.5001,19.5001,24100.0
2006-03-23 11:50:00,34.24,34.25,34.23,34.24,33000.0,19.5001,19.5058,19.4944,19.5001,33000.0
2006-03-23 12:00:00,34.23,34.24,34.21,34.22,22500.0,19.4944,19.5001,19.483,19.4887,22500.0
2006-03-23 12:10:00,34.21,34.24,34.21,34.22,18700.0,19.483,19.5001,19.483,19.4887,18700.0
2006-03-23 12:20:00,34.23,34.25,34.22,34.25,97800.0,19.4944,19.5058,19.4887,19.5058,97800.0
2006-03-23 12:30:00,34.25,34.25,34.22,34.23,18500.0,19.5058,19.5058,19.4887,19.4944,18500.0
2006-03-23 12:40:00,34.23,34.26,34.22,34.25,38200.0,19.4944,19.5115,19.4887,19.5058,38200.0
2006-03-23 12:50:00,34.25,34.25,34.24,34.24,15000.0,19.5058,19.5058,19.5001,19.5001,15000.0
2006-03-23 13:00:00,34.25,34.25,34.24,34.25,30100.0,19.5058,19.5058,19.5001,19.5058,30100.0
2006-03-23 13:10:00,34.25,34.25,34.23,34.24,40300.0,19.5058,19.5058,19.4944,19.5001,40300.0
2006-03-23 13:20:00,34.24,34.25,34.24,34.25,21600.0,19.5001,19.5058,19.5001,19.5058,21600.0
2006-03-23 13:30:00,34.24,34.25,34.21,34.23,31700.0,19.5001,19.5058,19.483,19.4944,31700.0
2006-03-23 13:40:00,34.24,34.25,34.24,34.25,56200.0,19.5001,19.5058,19.5001,19.5058,56200.0
2006-03-23 13:50:00,34.25,34.25,34.23,34.25,105700.0,19.5058,19.5058,19.4944,19.5058,105700.0
2006-03-23 14:00:00,34.24,34.25,34.2,34.21,62400.0,19.5001,19.5058,19.4773,19.483,62400.0
2006-03-23 14:10:00,34.2,34.21,34.16,34.19,35200.0,19.4773,19.483,19.4545,19.4716,35200.0
2006-03-23 14:20:00,34.19,34.23,34.19,34.21,73700.0,19.4716,19.4944,19.4716,19.483,73700.0
2006-03-23 14:30:00,34.2,34.21,34.19,34.19,32200.0,19.4773,19.483,19.4716,19.4716,32200.0
2006-03-23 14:40:00,34.19,34.21,34.19,34.21,35300.0,19.4716,19.483,19.4716,19.483,35300.0
2006-03-23 14:50:00,34.2,34.21,34.11,34.19,73900.0,19.4773,19.483,19.4261,19.4716,73900.0
2006-03-23 15:00:00,34.18,34.23,34.17,34.22,58000.0,19.4659,19.4944,19.4602,19.4887,58000.0
2006-03-23 15:10:00,34.22,34.24,34.2,34.22,159800.0,19.4887,19.5001,19.4773,19.4887,159800.0
2006-03-23 15:20:00,34.21,34.24,34.2,34.21,93200.0,19.483,19.5001,19.4773,19.483,93200.0
2006-03-23 15:30:00,34.21,34.22,34.2,34.21,37700.0,19.483,19.4887,19.4773,19.483,37700.0
2006-03-23 15:40:00,34.21,34.22,34.19,34.2,177800.0,19.483,19.4887,19.4716,19.4773,177800.0
2006-03-23 15:50:00,34.2,34.25,34.19,34.22,179100.0,19.4773,19.5058,19.4716,19.4887,179100.0
2006-03-24 09:30:00,34.23,34.33,34.23,34.27,104700.0,19.4944,19.5513,19.4944,19.5172,104700.0
2006-03-24 09:40:00,34.27,34.3,34.24,34.24,105200.0,19.5172,19.5343,19.5001,19.5001,105200.0
2006-03-24 09:50:00,34.24,34.26,34.23,34.24,96800.0,19.5001,19.5115,19.4944,19.5001,96800.0
2006-03-24 10:00:00,34.24,34.28,34.23,34.23,49700.0,19.5001,19.5229,19.4944,19.4944,49700.0
2006-03-24 10:10:00,34.23,34.25,34.23,34.23,34000.0,19.4944,19.5058,19.4944,19.4944,34000.0
2006-03-24 10:20:00,34.23,34.35,34.21,34.33,41300.0,19.4944,19.5627,19.483,19.5513,41300.0
2006-03-24 10:30:00,34.33,34.34,34.29,34.32,60800.0,19.5513,19.557,19.5286,19.5456,60800.0
2006-03-24 10:40:00,34.31,34.35,34.3,34.3,71400.0,19.54,19.5627,19.5343,19.5343,71400.0
2006-03-24 10:50:00,34.29,34.32,34.28,34.31,133000.0,19.5286,19.5456,19.5229,19.54,133000.0
2006-03-24 11:00:00,34.31,34.31,34.29,34.31,25400.0,19.54,19.54,19.5286,19.54,25400.0
2006-03-24 11:10:00,34.31,34.32,34.3,34.32,45800.0,19.54,19.5456,19.5343,19.5456,45800.0
2006-03-24 11:20:00,34.32,34.33,34.3,34.32,35700.0,19.5456,19.5513,19.5343,19.5456,35700.0
2006-03-24 11:30:00,34.32,34.34,31.31,34.31,74200.0,19.5456,19.557,17.8314,19.54,74200.0
2006-03-24 11:40:00,34.31,34.34,34.31,34.34,51800.0,19.54,19.557,19.54,19.557,51800.0
2006-03-24 11:50:00,34.34,34.34,34.31,34.32,257700.0,19.557,19.557,19.54,19.5456,257700.0
2006-03-24 12:00:00,34.32,34.34,34.31,34.33,25900.0,19.5456,19.557,19.54,19.5513,25900.0
2006-03-24 12:10:00,34.33,34.35,34.31,34.34,19900.0,19.5513,19.5627,19.54,19.557,19900.0
2006-03-24 12:20:00,34.34,34.36,34.34,34.34,40800.0,19.557,19.5684,19.557,19.557,40800.0
2006-03-24 12:30:00,34.35,34.36,34.34,34.35,395000.0,19.5627,19.5684,19.557,19.5627,395000.0
2006-03-24 12:40:00,34.35,34.36,34.31,34.35,56600.0,19.5627,19.5684,19.54,19.5627,56600.0
2006-03-24 12:50:00,34.34,34.36,34.32,34.34,278100.0,19.557,19.5684,19.5456,19.557,278100.0
2006-03-24 13:00:00,34.34,34.34,34.32,34.32,33800.0,19.557,19.557,19.5456,19.5456,33800.0
2006-03-24 13:10:00,34.33,34.33,34.31,34.32,26400.0,19.5513,19.5513,19.54,19.5456,26400.0
2006-03-24 13:20:00,34.32,34.33,34.29,34.32,16600.0,19.5456,19.5513,19.5286,19.5456,16600.0
2006-03-24 13:30:00,34.32,34.33,34.29,34.3,23700.0,19.5456,19.5513,19.5286,19.5343,23700.0
2006-03-24 13:40:00,34.29,34.3,34.28,34.29,19600.0,19.5286,19.5343,19.5229,19.5286,19600.0
2006-03-24 13:50:00,34.3,34.34,34.29,34.33,39100.0,19.5343,19.557,19.5286,19.5513,39100.0
2006-03-24 14:00:00,34.33,34.34,34.31,34.33,26400.0,19.5513,19.557,19.54,19.5513,26400.0
2006-03-24 14:10:00,34.34,34.36,34.32,34.35,233400.0,19.557,19.5684,19.5456,19.5627,233400.0
2006-03-24 14:20:00,34.35,34.35,34.32,34.32,44000.0,19.5627,19.5627,19.5456,19.5456,44000.0
2006-03-24 14:30:00,34.33,34.35,34.31,34.31,18200.0,19.5513,19.5627,19.54,19.54,18200.0
2006-03-24 14:40:00,34.32,34.35,34.31,34.33,20000.0,19.5456,19.5627,19.54,19.5513,20000.0
2006-03-24 14:50:00,34.33,34.35,34.32,34.32,33300.0,19.5513,19.5627,19.5456,19.5456,33300.0
2006-03-24 15:00:00,34.33,34.35,34.31,34.34,58700.0,19.5513,19.5627,19.54,19.557,58700.0
2006-03-24 15:10:00,34.34,34.34,34.32,34.33,94000.0,19.557,19.557,19.5456,19.5513,94000.0
2006-03-24 15:20:00,34.32,34.35,34.31,34.33,59100.0,19.5456,19.5627,19.54,19.5513,59100.0
2006-03-24 15:30:00,34.33,34.33,34.31,34.31,38900.0,19.5513,19.5513,19.54,19.54,38900.0
2006-03-24 15:40:00,34.31,34.35,34.29,34.3,73400.0,19.54,19.5627,19.5286,19.5343,73400.0
2006-03-24 15:50:00,34.29,34.3,34.28,34.29,90700.0,19.5286,19.5343,19.5229,19.5286,90700.0
2006-03-27 09:30:00,34.33,34.36,34.25,34.29,55300.0,19.5513,19.5684,19.5058,19.5286,55300.0
2006-03-27 09:40:00,34.28,34.32,34.27,34.28,81500.0,19.5229,19.5456,19.5172,19.5229,81500.0
2006-03-27 09:50:00,34.28,34.31,34.25,34.28,76800.0,19.5229,19.54,19.5058,19.5229,76800.0
2006-03-27 10:00:00,34.28,34.32,34.25,34.27,37400.0,19.5229,19.5456,19.5058,19.5172,37400.0
2006-03-27 10:10:00,34.28,34.32,34.27,34.28,43500.0,19.5229,19.5456,19.5172,19.5229,43500.0
2006-03-27 10:20:00,34.28,34.29,34.27,34.27,26100.0,19.5229,19.5286,19.5172,19.5172,26100.0
2006-03-27 10:30:00,34.27,34.3,34.26,34.28,135600.0,19.5172,19.5343,19.5115,19.5229,135600.0
2006-03-27 10:40:00,34.28,34.29,34.26,34.28,193900.0,19.5229,19.5286,19.5115,19.5229,193900.0
2006-03-27 10:50:00,34.27,34.28,34.25,34.26,43700.0,19.5172,19.5229,19.5058,19.5115,43700.0
2006-03-27 11:00:00,34.26,34.29,34.2,34.2,98300.0,19.5115,19.5286,19.4773,19.4773,98300.0
2006-03-27 11:10:00,34.2,34.27,34.2,34.26,40400.0,19.4773,19.5172,19.4773,19.5115,40400.0
2006-03-27 11:20:00,34.27,34.3,34.26,34.26,31900.0,19.5172,19.5343,19.5115,19.5115,31900.0
2006-03-27 11:30:00,34.26,34.28,34.21,34.23,52000.0,19.5115,19.5229,19.483,19.4944,52000.0
2006-03-27 11:40:00,34.24,34.28,34.24,34.27,32300.0,19.5001,19.5229,19.5001,19.5172,32300.0
2006-03-27 11:50:00,34.27,34.28,34.23,34.26,243600.0,19.5172,19.5229,19.4944,19.5115,243600.0
2006-03-27 12:00:00,34.26,34.31,34.25,34.28,52100.0,19.5115,19.54,19.5058,19.5229,52100.0
2006-03-27 12:10:00,34.29,34.3,34.24,34.26,65200.0,19.5286,19.5343,19.5001,19.5115,65200.0
2006-03-27 12:20:00,34.27,34.28,34.22,34.28,19800.0,19.5172,19.5229,19.4887,19.5229,19800.0
2006-03-27 12:30:00,34.27,34.31,34.27,34.28,28000.0,19.5172,19.54,19.5172,19.5229,28000.0
2006-03-27 12:40:00,34.28,34.29,34.27,34.27,38600.0,19.5229,19.5286,19.5172,19.5172,38600.0
2006-03-27 12:50:00,34.28,34.3,34.25,34.26,134300.0,19.5229,19.5343,19.5058,19.5115,134300.0
2006-03-27 13:00:00,34.28,34.28,34.26,34.27,35000.0,19.5229,19.5229,19.5115,19.5172,35000.0
2006-03-27 13:10:00,34.26,34.28,34.21,34.28,42800.0,19.5115,19.5229,19.483,19.5229,42800.0
2006-03-27 13:20:00,34.27,34.28,34.25,34.28,27300.0,19.5172,19.5229,19.5058,19.5229,27300.0
2006-03-27 13:30:00,34.28,34.28,34.24,34.24,23700.0,19.5229,19.5229,19.5001,19.5001,23700.0
2006-03-27 13:40:00,34.25,34.27,34.24,34.25,19600.0,19.5058,19.5172,19.5001,19.5058,19600.0
2006-03-27 13:50:00,34.24,34.29,34.24,34.27,24400.0,19.5001,19.5286,19.5001,19.5172,24400.0
2006-03-27 14:00:00,34.27,34.28,34.25,34.26,37600.0,19.5172,19.5229,19.5058,19.5115,37600.0
2006-03-27 14:10:00,34.27,34.27,34.24,34.25,63000.0,19.5172,19.5172,19.5001,19.5058,63000.0
2006-03-27 14:20:00,34.25,34.28,34.24,34.27,35100.0,19.5058,19.5229,19.5001,19.5172,35100.0
2006-03-27 14:30:00,34.27,34.27,34.25,34.27,26200.0,19.5172,19.5172,19.5058,19.5172,26200.0
2006-03-27 14:40:00,34.27,34.28,34.24,34.25,38800.0,19.5172,19.5229,19.5001,19.5058,38800.0
2006-03-27 14:50:00,34.25,34.28,34.25,34.27,66300.0,19.5058,19.5229,19.5058,19.5172,66300.0
2006-03-27 15:00:00,34.26,34.27,34.26,34.27,33100.0,19.5115,19.5172,19.5115,19.5172,33100.0
2006-03-27 15:10:00,34.26,34.27,34.23,34.25,83400.0,19.5115,19.5172,19.4944,19.5058,83400.0
2006-03-27 15:20:00,34.25,34.27,34.23,34.26,36400.0,19.5058,19.5172,19.4944,19.5115,36400.0
2006-03-27 15:30:00,34.26,34.27,34.24,34.25,38000.0,19.5115,19.5172,19.5001,19.5058,38000.0
2006-03-27 15:40:00,34.24,34.28,34.24,34.26,44600.0,19.5001,19.5229,19.5001,19.5115,44600.0
2006-03-27 15:50:00,34.26,34.26,34.22,34.24,83900.0,19.5115,19.5115,19.4887,19.5001,83900.0
2006-03-28 09:30:00,34.32,34.32,34.15,34.23,64500.0,19.5456,19.5456,19.4488,19.4944,64500.0
2006-03-28 09:40:00,34.22,34.28,34.16,34.16,28500.0,19.4887,19.5229,19.4545,19.4545,28500.0
2006-03-28 09:50:00,34.16,34.31,34.15,34.28,35500.0,19.4545,19.54,19.4488,19.5229,35500.0
2006-03-28 10:00:00,34.3,34.3,34.24,34.29,31900.0,19.5343,19.5343,19.5001,19.5286,31900.0
2006-03-28 10:10:00,34.29,34.34,34.27,34.29,266800.0,19.5286,19.557,19.5172,19.5286,266800.0
2006-03-28 10:20:00,34.29,34.32,34.28,34.3,137900.0,19.5286,19.5456,19.5229,19.5343,137900.0
2006-03-28 10:30:00,34.29,34.3,34.25,34.26,71300.0,19.5286,19.5343,19.5058,19.5115,71300.0
2006-03-28 10:40:00,34.26,34.27,34.25,34.26,23900.0,19.5115,19.5172,19.5058,19.5115,23900.0
2006-03-28 10:50:00,34.26,34.28,34.25,34.27,30800.0,19.5115,19.5229,19.5058,19.5172,30800.0
2006-03-28 11:00:00,34.27,34.27,34.2,34.21,53400.0,19.5172,19.5172,19.4773,19.483,53400.0
2006-03-28 11:10:00,34.21,34.27,34.21,34.25,39400.0,19.483,19.5172,19.483,19.5058,39400.0
2006-03-28 11:20:00,34.26,34.27,34.24,34.24,58200.0,19.5115,19.5172,19.5001,19.5001,58200.0
2006-03-28 11:30:00,34.25,34.29,34.23,34.28,56200.0,19.5058,19.5286,19.4944,19.5229,56200.0
2006-03-28 11:40:00,34.28,34.28,34.24,34.26,31500.0,19.5229,19.5229,19.5001,19.5115,31500.0
2006-03-28 11:50:00,34.26,34.27,34.25,34.27,30300.0,19.5115,19.5172,19.5058,19.5172,30300.0
2006-03-28 12:00:00,34.27,34.28,34.25,34.25,35200.0,19.5172,19.5229,19.5058,19.5058,35200.0
2006-03-28 12:10:00,34.25,34.29,34.25,34.28,90300.0,19.5058,19.5286,19.5058,19.5229,90300.0
2006-03-28 12:20:00,34.26,34.35,34.26,34.29,84100.0,19.5115,19.5627,19.5115,19.5286,84100.0
2006-03-28 12:30:00,34.31,34.4,34.31,34.33,213200.0,19.54,19.5912,19.54,19.5513,213200.0
2006-03-28 12:40:00,34.35,34.36,34.29,34.31,35800.0,19.5627,19.5684,19.5286,19.54,35800.0
2006-03-28 12:50:00,34.29,34.31,34.28,34.29,34500.0,19.5286,19.54,19.5229,19.5286,34500.0
2006-03-28 13:00:00,34.29,34.3,34.29,34.3,13100.0,19.5286,19.5343,19.5286,19.5343,13100.0
2006-03-28 13:10:00,34.29,34.33,34.29,34.3,31100.0,19.5286,19.5513,19.5286,19.5343,31100.0
2006-03-28 13:20:00,34.3,34.3,34.25,34.26,26800.0,19.5343,19.5343,19.5058,19.5115,26800.0
2006-03-28 13:30:00,34.26,34.26,34.24,34.25,17900.0,19.5115,19.5115,19.5001,19.5058,17900.0
2006-03-28 13:40:00,34.24,34.25,34.23,34.25,42400.0,19.5001,19.5058,19.4944,19.5058,42400.0
2006-03-28 13:50:00,34.25,34.28,34.24,34.26,18500.0,19.5058,19.5229,19.5001,19.5115,18500.0
2006-03-28 14:00:00,34.27,34.27,34.22,34.23,32600.0,19.5172,19.5172,19.4887,19.4944,32600.0
2006-03-28 14:10:00,34.23,34.23,33.95,33.95,67200.0,19.4944,19.4944,19.3349,19.3349,67200.0
2006-03-28 14:20:00,33.96,34.14,33.92,33.97,111500.0,19.3406,19.4431,19.3178,19.3463,111500.0
2006-03-28 14:30:00,33.98,34.03,33.92,34.0,80600.0,19.352,19.3805,19.3178,19.3634,80600.0
2006-03-28 14:40:00,34.01,34.11,34.01,34.11,79900.0,19.3691,19.4261,19.3691,19.4261,79900.0
2006-03-28 14:50:00,34.14,34.17,34.1,34.1,54500.0,19.4431,19.4602,19.4204,19.4204,54500.0
2006-03-28 15:00:00,34.11,34.15,34.1,34.11,98600.0,19.4261,19.4488,19.4204,19.4261,98600.0
2006-03-28 15:10:00,34.11,34.12,34.06,34.09,140500.0,19.4261,19.4317,19.3976,19.4147,140500.0
2006-03-28 15:20:00,34.1,34.13,34.1,34.13,52300.0,19.4204,19.4374,19.4204,19.4374,52300.0
2006-03-28 15:30:00,34.13,34.18,34.0,34.17,194100.0,19.4374,19.4659,19.3634,19.4602,194100.0
2006-03-28 15:40:00,34.17,34.22,34.16,34.21,147600.0,19.4602,19.4887,19.4545,19.483,147600.0
2006-03-28 15:50:00,34.21,34.28,34.2,34.26,228900.0,19.483,19.5229,19.4773,19.5115,228900.0
2006-03-29 09:30:00,34.26,34.34,34.25,34.32,7301100.0,19.5115,19.557,19.5058,19.5456,7301100.0
2006-03-29 09:40:00,34.33,34.4,34.25,34.37,1933100.0,19.5513,19.5912,19.5058,19.5741,1933100.0
2006-03-29 09:50:00,34.37,34.4,34.35,34.39,128600.0,19.5741,19.5912,19.5627,19.5855,128600.0
2006-03-29 10:00:00,34.4,34.45,34.38,34.4,96200.0,19.5912,19.6197,19.5798,19.5912,96200.0
2006-03-29 10:10:00,34.4,34.42,34.37,34.39,30000.0,19.5912,19.6026,19.5741,19.5855,30000.0
2006-03-29 10:20:00,34.38,34.4,34.37,34.38,43500.0,19.5798,19.5912,19.5741,19.5798,43500.0
2006-03-29 10:30:00,34.38,34.41,34.35,34.39,54500.0,19.5798,19.5969,19.5627,19.5855,54500.0
2006-03-29 10:40:00,34.4,34.42,34.39,34.4,55800.0,19.5912,19.6026,19.5855,19.5912,55800.0
2006-03-29 10:50:00,34.39,34.43,34.39,34.4,37500.0,19.5855,19.6083,19.5855,19.5912,37500.0
2006-03-29 11:00:00,34.39,34.42,34.39,34.42,23000.0,19.5855,19.6026,19.5855,19.6026,23000.0
2006-03-29 11:10:00,34.42,34.45,34.4,34.45,59300.0,19.6026,19.6197,19.5912,19.6197,59300.0
2006-03-29 11:20:00,34.45,34.49,34.44,34.48,89500.0,19.6197,19.6425,19.614,19.6368,89500.0
2006-03-29 11:30:00,34.48,34.48,34.43,34.45,53500.0,19.6368,19.6368,19.6083,19.6197,53500.0
2006-03-29 11:40:00,34.46,34.65,34.46,34.65,207000.0,19.6254,19.7336,19.6254,19.7336,207000.0
2006-03-29 11:50:00,34.65,34.68,34.64,34.65,155600.0,19.7336,19.7507,19.7279,19.7336,155600.0
2006-03-29 12:00:00,34.65,34.66,34.58,34.62,72200.0,19.7336,19.7393,19.6937,19.7165,72200.0
2006-03-29 12:10:00,34.62,34.62,34.59,34.6,27300.0,19.7165,19.7165,19.6994,19.7051,27300.0
2006-03-29 12:20:00,34.6,34.63,34.59,34.61,30000.0,19.7051,19.7222,19.6994,19.7108,30000.0
2006-03-29 12:30:00,34.59,34.62,34.57,34.61,30600.0,19.6994,19.7165,19.688,19.7108,30600.0
2006-03-29 12:40:00,34.61,34.67,34.6,34.66,37600.0,19.7108,19.745,19.7051,19.7393,37600.0
2006-03-29 12:50:00,34.66,34.71,34.65,34.71,46900.0,19.7393,19.7678,19.7336,19.7678,46900.0
2006-03-29 13:00:00,34.71,34.74,34.7,34.74,24500.0,19.7678,19.7848,19.7621,19.7848,24500.0
2006-03-29 13:10:00,34.74,34.8,34.73,34.78,45800.0,19.7848,19.819,19.7791,19.8076,45800.0
2006-03-29 13:20:00,34.78,34.83,34.72,34.73,93100.0,19.8076,19.8361,19.7735,19.7791,93100.0
2006-03-29 13:30:00,34.72,34.75,34.7,34.7,36400.0,19.7735,19.7905,19.7621,19.7621,36400.0
2006-03-29 13:40:00,34.7,34.73,34.69,34.7,37300.0,19.7621,19.7791,19.7564,19.7621,37300.0
2006-03-29 13:50:00,34.7,34.7,34.66,34.68,68300.0,19.7621,19.7621,19.7393,19.7507,68300.0
2006-03-29 14:00:00,34.68,34.73,34.68,34.73,51100.0,19.7507,19.7791,19.7507,19.7791,51100.0
2006-03-29 14:10:00,34.73,34.77,34.73,34.73,86700.0,19.7791,19.8019,19.7791,19.7791,86700.0
2006-03-29 14:20:00,34.73,34.74,34.67,34.72,104100.0,19.7791,19.7848,19.745,19.7735,104100.0
2006-03-29 14:30:00,34.71,34.74,34.69,34.69,62100.0,19.7678,19.7848,19.7564,19.7564,62100.0
2006-03-29 14:40:00,34.69,34.72,34.69,34.7,95000.0,19.7564,19.7735,19.7564,19.7621,95000.0
2006-03-29 14:50:00,34.71,34.73,34.69,34.72,51800.0,19.7678,19.7791,19.7564,19.7735,51800.0
2006-03-29 15:00:00,34.72,34.73,34.68,34.68,51500.0,19.7735,19.7791,19.7507,19.7507,51500.0
2006-03-29 15:10:00,34.68,34.7,34.66,34.69,43900.0,19.7507,19.7621,19.7393,19.7564,43900.0
2006-03-29 15:20:00,34.69,34.7,34.68,34.7,66800.0,19.7564,19.7621,19.7507,19.7621,66800.0
2006-03-29 15:30:00,34.69,34.7,34.65,34.65,65500.0,19.7564,19.7621,19.7336,19.7336,65500.0
2006-03-29 15:40:00,34.65,34.7,34.65,34.69,185100.0,19.7336,19.7621,19.7336,19.7564,185100.0
2006-03-29 15:50:00,34.69,34.71,34.67,34.68,91900.0,19.7564,19.7678,19.745,19.7507,91900.0
2006-03-30 09:30:00,34.79,34.85,34.78,34.84,91000.0,19.8133,19.8475,19.8076,19.8418,91000.0
2006-03-30 09:40:00,34.84,34.85,34.76,34.77,246900.0,19.8418,19.8475,19.7962,19.8019,246900.0
2006-03-30 09:50:00,34.75,34.87,34.74,34.85,76100.0,19.7905,19.8589,19.7848,19.8475,76100.0
2006-03-30 10:00:00,34.85,34.88,34.83,34.85,69800.0,19.8475,19.8646,19.8361,19.8475,69800.0
2006-03-30 10:10:00,34.86,34.88,34.81,34.82,39900.0,19.8532,19.8646,19.8247,19.8304,39900.0
2006-03-30 10:20:00,34.84,34.87,34.82,34.86,87100.0,19.8418,19.8589,19.8304,19.8532,87100.0
2006-03-30 10:30:00,34.86,34.86,34.8,34.82,76400.0,19.8532,19.8532,19.819,19.8304,76400.0
2006-03-30 10:40:00,34.81,34.81,34.74,34.75,115700.0,19.8247,19.8247,19.7848,19.7905,115700.0
2006-03-30 10:50:00,34.75,34.79,34.69,34.69,52300.0,19.7905,19.8133,19.7564,19.7564,52300.0
2006-03-30 11:00:00,34.69,34.69,34.63,34.64,40900.0,19.7564,19.7564,19.7222,19.7279,40900.0
2006-03-30 11:10:00,34.65,34.69,34.54,34.69,98400.0,19.7336,19.7564,19.6709,19.7564,98400.0
2006-03-30 11:20:00,34.69,34.75,34.68,34.75,47000.0,19.7564,19.7905,19.7507,19.7905,47000.0
2006-03-30 11:30:00,34.75,34.77,34.7,34.73,45000.0,19.7905,19.8019,19.7621,19.7791,45000.0
2006-03-30 11:40:00,34.74,34.76,34.72,34.72,53500.0,19.7848,19.7962,19.7735,19.7735,53500.0
2006-03-30 11:50:00,34.71,34.71,34.64,34.66,43000.0,19.7678,19.7678,19.7279,19.7393,43000.0
2006-03-30 12:00:00,34.68,34.76,34.66,34.75,16100.0,19.7507,19.7962,19.7393,19.7905,16100.0
2006-03-30 12:10:00,34.74,34.78,34.74,34.78,22000.0,19.7848,19.8076,19.7848,19.8076,22000.0
2006-03-30 12:20:00,34.78,34.83,34.78,34.79,39200.0,19.8076,19.8361,19.8076,19.8133,39200.0
2006-03-30 12:30:00,34.79,34.8,34.77,34.77,28200.0,19.8133,19.819,19.8019,19.8019,28200.0
2006-03-30 12:40:00,34.78,34.79,34.75,34.75,29800.0,19.8076,19.8133,19.7905,19.7905,29800.0
2006-03-30 12:50:00,34.75,34.75,34.73,34.74,24700.0,19.7905,19.7905,19.7791,19.7848,24700.0
2006-03-30 13:00:00,34.75,34.75,34.72,34.72,43600.0,19.7905,19.7905,19.7735,19.7735,43600.0
2006-03-30 13:10:00,34.72,34.72,34.65,34.66,99400.0,19.7735,19.7735,19.7336,19.7393,99400.0
2006-03-30 13:20:00,34.68,34.75,34.67,34.73,23400.0,19.7507,19.7905,19.745,19.7791,23400.0
2006-03-30 13:30:00,34.72,34.72,34.63,34.66,65200.0,19.7735,19.7735,19.7222,19.7393,65200.0
2006-03-30 13:40:00,34.66,34.71,34.65,34.7,34800.0,19.7393,19.7678,19.7336,19.7621,34800.0
2006-03-30 13:50:00,34.69,34.73,34.69,34.71,30300.0,19.7564,19.7791,19.7564,19.7678,30300.0
2006-03-30 14:00:00,34.71,34.75,34.7,34.74,43400.0,19.7678,19.7905,19.7621,19.7848,43400.0
2006-03-30 14:10:00,34.73,34.73,34.68,34.69,39300.0,19.7791,19.7791,19.7507,19.7564,39300.0
2006-03-30 14:20:00,34.69,34.73,34.66,34.72,41800.0,19.7564,19.7791,19.7393,19.7735,41800.0
2006-03-30 14:30:00,34.71,34.75,34.7,34.74,97100.0,19.7678,19.7905,19.7621,19.7848,97100.0
2006-03-30 14:40:00,34.74,34.76,34.72,34.75,132200.0,19.7848,19.7962,19.7735,19.7905,132200.0
2006-03-30 14:50:00,34.75,34.76,34.74,34.75,146500.0,19.7905,19.7962,19.7848,19.7905,146500.0
2006-03-30 15:00:00,34.75,34.77,34.74,34.77,98000.0,19.7905,19.8019,19.7848,19.8019,98000.0
2006-03-30 15:10:00,34.77,34.79,34.76,34.79,62100.0,19.8019,19.8133,19.7962,19.8133,62100.0
2006-03-30 15:20:00,34.78,34.93,34.78,34.86,267400.0,19.8076,19.8931,19.8076,19.8532,267400.0
2006-03-30 15:30:00,34.86,34.88,34.82,34.86,82400.0,19.8532,19.8646,19.8304,19.8532,82400.0
2006-03-30 15:40:00,34.86,34.92,34.84,34.89,124600.0,19.8532,19.8874,19.8418,19.8703,124600.0
2006-03-30 15:50:00,34.91,34.95,34.9,34.93,228300.0,19.8817,19.9044,19.876,19.8931,228300.0
2006-03-31 09:30:00,34.95,34.98,34.79,34.98,106300.0,19.9044,19.9215,19.8133,19.9215,106300.0
2006-03-31 09:40:00,34.97,35.18,34.97,35.1,380800.0,19.9158,20.0354,19.9158,19.9899,380800.0
2006-03-31 09:50:00,35.11,35.15,35.07,35.12,45400.0,19.9956,20.0183,19.9728,20.0013,45400.0
2006-03-31 10:00:00,35.12,35.14,35.06,35.07,48200.0,20.0013,20.0126,19.9671,19.9728,48200.0
2006-03-31 10:10:00,35.07,35.11,35.06,35.09,42400.0,19.9728,19.9956,19.9671,19.9842,42400.0
2006-03-31 10:20:00,35.09,35.16,35.08,35.11,95400.0,19.9842,20.024,19.9785,19.9956,95400.0
2006-03-31 10:30:00,35.1,35.17,35.1,35.17,54300.0,19.9899,20.0297,19.9899,20.0297,54300.0
2006-03-31 10:40:00,35.17,35.2,35.03,35.18,71300.0,20.0297,20.0468,19.95,20.0354,71300.0
2006-03-31 10:50:00,35.19,35.19,35.08,35.12,104300.0,20.0411,20.0411,19.9785,20.0013,104300.0
2006-03-31 11:00:00,35.12,35.16,35.08,35.12,62500.0,20.0013,20.024,19.9785,20.0013,62500.0
2006-03-31 11:10:00,35.12,35.14,35.1,35.13,33000.0,20.0013,20.0126,19.9899,20.007,33000.0
2006-03-31 11:20:00,35.13,35.14,35.1,35.11,34200.0,20.007,20.0126,19.9899,19.9956,34200.0
2006-03-31 11:30:00,35.12,35.15,35.1,35.14,36300.0,20.0013,20.0183,19.9899,20.0126,36300.0
2006-03-31 11:40:00,35.14,35.15,35.1,35.12,44800.0,20.0126,20.0183,19.9899,20.0013,44800.0
2006-03-31 11:50:00,35.13,35.17,35.12,35.15,84500.0,20.007,20.0297,20.0013,20.0183,84500.0
2006-03-31 12:00:00,35.13,35.16,35.13,35.14,40800.0,20.007,20.024,20.007,20.0126,40800.0
2006-03-31 12:10:00,35.14,35.19,35.13,35.17,37100.0,20.0126,20.0411,20.007,20.0297,37100.0
2006-03-31 12:20:00,35.16,35.18,35.15,35.16,25100.0,20.024,20.0354,20.0183,20.024,25100.0
2006-03-31 12:30:00,35.15,35.18,35.14,35.16,31100.0,20.0183,20.0354,20.0126,20.024,31100.0
2006-03-31 12:40:00,35.15,35.16,35.07,35.08,72300.0,20.0183,20.024,19.9728,19.9785,72300.0
2006-03-31 12:50:00,35.08,35.16,35.08,35.12,59900.0,19.9785,20.024,19.9785,20.0013,59900.0
2006-03-31 13:00:00,35.12,35.17,35.11,35.15,29700.0,20.0013,20.0297,19.9956,20.0183,29700.0
2006-03-31 13:10:00,35.16,35.19,35.15,35.18,22500.0,20.024,20.0411,20.0183,20.0354,22500.0
2006-03-31 13:20:00,35.18,35.19,35.14,35.15,40300.0,20.0354,20.0411,20.0126,20.0183,40300.0
2006-03-31 13:30:00,35.17,35.19,35.12,35.17,54400.0,20.0297,20.0411,20.0013,20.0297,54400.0
2006-03-31 13:40:00,35.18,35.18,35.14,35.14,47200.0,20.0354,20.0354,20.0126,20.0126,47200.0
2006-03-31 13:50:00,35.14,35.14,35.08,35.11,82400.0,20.0126,20.0126,19.9785,19.9956,82400.0
2006-03-31 14:00:00,35.1,35.13,35.07,35.11,86400.0,19.9899,20.007,19.9728,19.9956,86400.0
2006-03-31 14:10:00,35.12,35.2,35.11,35.2,165900.0,20.0013,20.0468,19.9956,20.0468,165900.0
2006-03-31 14:20:00,35.19,35.22,35.17,35.17,50100.0,20.0411,20.0582,20.0297,20.0297,50100.0
2006-03-31 14:30:00,35.18,35.24,35.18,35.23,59700.0,20.0354,20.0696,20.0354,20.0639,59700.0
2006-03-31 14:40:00,35.23,35.35,35.23,35.26,95800.0,20.0639,20.1322,20.0639,20.081,95800.0
2006-03-31 14:50:00,35.26,35.32,35.26,35.27,68700.0,20.081,20.1152,20.081,20.0867,68700.0
2006-03-31 15:00:00,35.28,35.35,35.25,35.33,131800.0,20.0924,20.1322,20.0753,20.1209,131800.0
2006-03-31 15:10:00,35.33,35.34,35.26,35.26,97600.0,20.1209,20.1266,20.081,20.081,97600.0
2006-03-31 15:20:00,35.27,35.3,35.26,35.28,70300.0,20.0867,20.1038,20.081,20.0924,70300.0
2006-03-31 15:30:00,35.28,35.3,35.27,35.29,91200.0,20.0924,20.1038,20.0867,20.0981,91200.0
2006-03-31 15:40:00,35.28,35.3,35.19,35.19,145700.0,20.0924,20.1038,20.0411,20.0411,145700.0
2006-03-31 15:50:00,35.18,35.35,35.18,35.29,272800.0,20.0354,20.1322,20.0354,20.0981,272800.0
2006-04-03 09:30:00,35.3,35.42,35.3,35.38,81100.0,20.1038,20.1721,20.1038,20.1493,81100.0
2006-04-03 09:40:00,35.36,35.42,35.33,35.34,42600.0,20.1379,20.1721,20.1209,20.1266,42600.0
2006-04-03 09:50:00,35.34,35.43,35.34,35.39,59000.0,20.1266,20.1778,20.1266,20.155,59000.0
2006-04-03 10:00:00,35.39,35.45,35.3,35.45,57200.0,20.155,20.1892,20.1038,20.1892,57200.0
2006-04-03 10:10:00,35.45,35.5,35.43,35.48,77200.0,20.1892,20.2177,20.1778,20.2063,77200.0
2006-04-03 10:20:00,35.48,35.61,35.46,35.52,83200.0,20.2063,20.2803,20.1949,20.2291,83200.0
2006-04-03 10:30:00,35.52,35.55,35.45,35.46,158900.0,20.2291,20.2461,20.1892,20.1949,158900.0
2006-04-03 10:40:00,35.45,35.53,35.42,35.51,115800.0,20.1892,20.2348,20.1721,20.2234,115800.0
2006-04-03 10:50:00,35.52,35.52,35.45,35.5,61800.0,20.2291,20.2291,20.1892,20.2177,61800.0
2006-04-03 11:00:00,35.49,35.5,35.47,35.49,128800.0,20.212,20.2177,20.2006,20.212,128800.0
2006-04-03 11:10:00,35.48,35.54,35.48,35.52,53000.0,20.2063,20.2405,20.2063,20.2291,53000.0
2006-04-03 11:20:00,35.53,35.53,35.5,35.51,42700.0,20.2348,20.2348,20.2177,20.2234,42700.0
2006-04-03 11:30:00,35.52,35.52,35.51,35.52,21600.0,20.2291,20.2291,20.2234,20.2291,21600.0
2006-04-03 11:40:00,35.52,35.55,35.49,35.54,118600.0,20.2291,20.2461,20.212,20.2405,118600.0
2006-04-03 11:50:00,35.54,35.6,35.53,35.6,126900.0,20.2405,20.2746,20.2348,20.2746,126900.0
2006-04-03 12:00:00,35.59,35.65,35.58,35.59,60300.0,20.2689,20.3031,20.2632,20.2689,60300.0
2006-04-03 12:10:00,35.6,35.65,35.59,35.64,67000.0,20.2746,20.3031,20.2689,20.2974,67000.0
2006-04-03 12:20:00,35.64,35.69,35.63,35.66,57500.0,20.2974,20.3259,20.2917,20.3088,57500.0
2006-04-03 12:30:00,35.65,35.7,35.64,35.67,168600.0,20.3031,20.3316,20.2974,20.3145,168600.0
2006-04-03 12:40:00,35.66,35.7,35.66,35.69,41100.0,20.3088,20.3316,20.3088,20.3259,41100.0
2006-04-03 12:50:00,35.69,35.76,35.69,35.76,127400.0,20.3259,20.3657,20.3259,20.3657,127400.0
2006-04-03 13:00:00,35.76,35.79,35.74,35.75,128800.0,20.3657,20.3828,20.3544,20.3601,128800.0
2006-04-03 13:10:00,35.75,35.76,35.7,35.7,72600.0,20.3601,20.3657,20.3316,20.3316,72600.0
2006-04-03 13:20:00,35.7,35.7,35.69,35.7,75100.0,20.3316,20.3316,20.3259,20.3316,75100.0
2006-04-03 13:30:00,35.7,35.73,35.63,35.63,75400.0,20.3316,20.3487,20.2917,20.2917,75400.0
2006-04-03 13:40:00,35.63,35.72,35.59,35.7,71300.0,20.2917,20.343,20.2689,20.3316,71300.0
2006-04-03 13:50:00,35.72,35.75,35.72,35.73,179400.0,20.343,20.3601,20.343,20.3487,179400.0
2006-04-03 14:00:00,35.73,35.75,35.7,35.73,81700.0,20.3487,20.3601,20.3316,20.3487,81700.0
2006-04-03 14:10:00,35.72,35.73,35.69,35.7,97600.0,20.343,20.3487,20.3259,20.3316,97600.0
2006-04-03 14:20:00,35.7,35.7,35.65,35.66,57600.0,20.3316,20.3316,20.3031,20.3088,57600.0
2006-04-03 14:30:00,35.66,35.7,35.66,35.69,76300.0,20.3088,20.3316,20.3088,20.3259,76300.0
2006-04-03 14:40:00,35.69,35.69,35.65,35.67,58200.0,20.3259,20.3259,20.3031,20.3145,58200.0
2006-04-03 14:50:00,35.68,35.68,35.64,35.65,65000.0,20.3202,20.3202,20.2974,20.3031,65000.0
2006-04-03 15:00:00,35.65,35.66,35.6,35.62,95200.0,20.3031,20.3088,20.2746,20.286,95200.0
2006-04-03 15:10:00,35.63,35.67,35.62,35.66,47000.0,20.2917,20.3145,20.286,20.3088,47000.0
2006-04-03 15:20:00,35.67,35.69,35.66,35.69,86800.0,20.3145,20.3259,20.3088,20.3259,86800.0
2006-04-03 15:30:00,35.68,35.69,35.6,35.63,119800.0,20.3202,20.3259,20.2746,20.2917,119800.0
2006-04-03 15:40:00,35.63,35.65,35.57,35.61,95900.0,20.2917,20.3031,20.2575,20.2803,95900.0
2006-04-03 15:50:00,35.62,35.63,35.57,35.57,174600.0,20.286,20.2917,20.2575,20.2575,174600.0
2006-04-04 09:30:00,35.0,35.74,35.0,35.63,93000.0,19.9329,20.3544,19.9329,20.2917,93000.0
2006-04-04 09:40:00,35.63,35.67,35.58,35.63,210600.0,20.2917,20.3145,20.2632,20.2917,210600.0
2006-04-04 09:50:00,35.62,35.65,35.56,35.62,97200.0,20.286,20.3031,20.2518,20.286,97200.0
2006-04-04 10:00:00,35.6,35.69,35.6,35.67,306400.0,20.2746,20.3259,20.2746,20.3145,306400.0
2006-04-04 10:10:00,35.67,35.69,35.65,35.67,59900.0,20.3145,20.3259,20.3031,20.3145,59900.0
2006-04-04 10:20:00,35.67,35.77,35.67,35.72,89100.0,20.3145,20.3714,20.3145,20.343,89100.0
2006-04-04 10:30:00,35.72,35.72,35.69,35.71,59600.0,20.343,20.343,20.3259,20.3373,59600.0
2006-04-04 10:40:00,35.71,35.73,35.7,35.72,399400.0,20.3373,20.3487,20.3316,20.343,399400.0
2006-04-04 10:50:00,35.73,35.73,35.68,35.7,73400.0,20.3487,20.3487,20.3202,20.3316,73400.0
2006-04-04 11:00:00,35.71,35.72,35.7,35.72,70200.0,20.3373,20.343,20.3316,20.343,70200.0
2006-04-04 11:10:00,35.71,35.72,35.7,35.72,52000.0,20.3373,20.343,20.3316,20.343,52000.0
2006-04-04 11:20:00,35.71,35.72,35.7,35.71,55600.0,20.3373,20.343,20.3316,20.3373,55600.0
2006-04-04 11:30:00,35.71,35.71,35.7,35.7,170500.0,20.3373,20.3373,20.3316,20.3316,170500.0
2006-04-04 11:40:00,35.7,35.73,35.7,35.73,52300.0,20.3316,20.3487,20.3316,20.3487,52300.0
2006-04-04 11:50:00,35.73,35.76,35.73,35.76,50900.0,20.3487,20.3657,20.3487,20.3657,50900.0
2006-04-04 12:00:00,35.76,35.83,35.76,35.8,40400.0,20.3657,20.4056,20.3657,20.3885,40400.0
2006-04-04 12:10:00,35.8,35.82,35.79,35.8,39500.0,20.3885,20.3999,20.3828,20.3885,39500.0
2006-04-04 12:20:00,35.81,35.82,35.81,35.81,21600.0,20.3942,20.3999,20.3942,20.3942,21600.0
2006-04-04 12:30:00,35.82,35.82,35.8,35.8,27000.0,20.3999,20.3999,20.3885,20.3885,27000.0
2006-04-04 12:40:00,35.8,35.83,35.79,35.79,43900.0,20.3885,20.4056,20.3828,20.3828,43900.0
2006-04-04 12:50:00,35.8,35.81,35.78,35.79,21700.0,20.3885,20.3942,20.3771,20.3828,21700.0
2006-04-04 13:00:00,35.78,35.79,35.76,35.76,27500.0,20.3771,20.3828,20.3657,20.3657,27500.0
2006-04-04 13:10:00,35.77,35.77,35.74,35.76,62100.0,20.3714,20.3714,20.3544,20.3657,62100.0
2006-04-04 13:20:00,35.76,35.76,35.74,35.75,24900.0,20.3657,20.3657,20.3544,20.3601,24900.0
2006-04-04 13:30:00,35.75,35.8,35.74,35.78,45500.0,20.3601,20.3885,20.3544,20.3771,45500.0
2006-04-04 13:40:00,35.78,35.8,35.76,35.78,30700.0,20.3771,20.3885,20.3657,20.3771,30700.0
2006-04-04 13:50:00,35.79,35.84,35.79,35.8,37800.0,20.3828,20.4113,20.3828,20.3885,37800.0
2006-04-04 14:00:00,35.81,35.82,35.79,35.81,39000.0,20.3942,20.3999,20.3828,20.3942,39000.0
2006-04-04 14:10:00,35.82,35.83,35.79,35.83,39300.0,20.3999,20.4056,20.3828,20.4056,39300.0
2006-04-04 14:20:00,35.85,35.89,35.84,35.88,38700.0,20.417,20.4398,20.4113,20.4341,38700.0
2006-04-04 14:30:00,35.89,35.91,35.81,35.83,82400.0,20.4398,20.4512,20.3942,20.4056,82400.0
2006-04-04 14:40:00,35.83,35.84,35.78,35.79,38900.0,20.4056,20.4113,20.3771,20.3828,38900.0
2006-04-04 14:50:00,35.79,35.83,35.75,35.79,107000.0,20.3828,20.4056,20.3601,20.3828,107000.0
2006-04-04 15:00:00,35.79,35.8,35.78,35.79,32500.0,20.3828,20.3885,20.3771,20.3828,32500.0
2006-04-04 15:10:00,35.79,35.83,35.78,35.83,52500.0,20.3828,20.4056,20.3771,20.4056,52500.0
2006-04-04 15:20:00,35.82,35.87,35.82,35.82,52400.0,20.3999,20.4284,20.3999,20.3999,52400.0
2006-04-04 15:30:00,35.82,35.89,35.82,35.88,129800.0,20.3999,20.4398,20.3999,20.4341,129800.0
2006-04-04 15:40:00,35.88,35.9,35.86,35.9,97900.0,20.4341,20.4455,20.4227,20.4455,97900.0
2006-04-04 15:50:00,35.91,35.96,35.87,35.88,174200.0,20.4512,20.4796,20.4284,20.4341,174200.0
2006-04-05 09:30:00,35.93,36.0,35.92,35.93,116400.0,20.4626,20.5024,20.4569,20.4626,116400.0
2006-04-05 09:40:00,35.93,35.98,35.9,35.94,350400.0,20.4626,20.491,20.4455,20.4683,350400.0
2006-04-05 09:50:00,35.94,35.98,35.92,35.92,86200.0,20.4683,20.491,20.4569,20.4569,86200.0
2006-04-05 10:00:00,35.93,35.93,35.86,35.88,90400.0,20.4626,20.4626,20.4227,20.4341,90400.0
2006-04-05 10:10:00,35.86,35.88,35.8,35.84,96300.0,20.4227,20.4341,20.3885,20.4113,96300.0
2006-04-05 10:20:00,35.84,35.92,35.84,35.9,83200.0,20.4113,20.4569,20.4113,20.4455,83200.0
2006-04-05 10:30:00,35.91,35.91,35.81,35.9,89100.0,20.4512,20.4512,20.3942,20.4455,89100.0
2006-04-05 10:40:00,35.89,35.96,35.89,35.92,82000.0,20.4398,20.4796,20.4398,20.4569,82000.0
2006-04-05 10:50:00,35.92,35.94,35.8,35.81,73300.0,20.4569,20.4683,20.3885,20.3942,73300.0
2006-04-05 11:00:00,35.81,35.89,35.8,35.87,58900.0,20.3942,20.4398,20.3885,20.4284,58900.0
2006-04-05 11:10:00,35.88,35.94,35.88,35.9,74600.0,20.4341,20.4683,20.4341,20.4455,74600.0
2006-04-05 11:20:00,35.91,35.96,35.88,35.91,60800.0,20.4512,20.4796,20.4341,20.4512,60800.0
2006-04-05 11:30:00,35.91,35.95,35.8,35.82,181900.0,20.4512,20.474,20.3885,20.3999,181900.0
2006-04-05 11:40:00,35.81,35.83,35.71,35.82,76700.0,20.3942,20.4056,20.3373,20.3999,76700.0
2006-04-05 11:50:00,35.83,35.84,35.69,35.79,72500.0,20.4056,20.4113,20.3259,20.3828,72500.0
2006-04-05 12:00:00,35.8,35.81,35.75,35.81,69100.0,20.3885,20.3942,20.3601,20.3942,69100.0
2006-04-05 12:10:00,35.82,35.83,35.76,35.8,70800.0,20.3999,20.4056,20.3657,20.3885,70800.0
2006-04-05 12:20:00,35.8,35.83,35.79,35.81,51300.0,20.3885,20.4056,20.3828,20.3942,51300.0
2006-04-05 12:30:00,35.81,35.87,35.81,35.85,60000.0,20.3942,20.4284,20.3942,20.417,60000.0
2006-04-05 12:40:00,35.88,35.9,35.86,35.89,44600.0,20.4341,20.4455,20.4227,20.4398,44600.0
2006-04-05 12:50:00,35.88,35.9,35.84,35.89,62100.0,20.4341,20.4455,20.4113,20.4398,62100.0
2006-04-05 13:00:00,35.89,35.92,35.86,35.87,74500.0,20.4398,20.4569,20.4227,20.4284,74500.0
2006-04-05 13:10:00,35.87,35.91,35.86,35.89,41100.0,20.4284,20.4512,20.4227,20.4398,41100.0
2006-04-05 13:20:00,35.9,35.91,35.89,35.9,36600.0,20.4455,20.4512,20.4398,20.4455,36600.0
2006-04-05 13:30:00,35.9,35.9,35.85,35.86,53600.0,20.4455,20.4455,20.417,20.4227,53600.0
2006-04-05 13:40:00,35.86,35.86,35.76,35.8,69500.0,20.4227,20.4227,20.3657,20.3885,69500.0
2006-04-05 13:50:00,35.8,35.9,35.8,35.89,50500.0,20.3885,20.4455,20.3885,20.4398,50500.0
2006-04-05 14:00:00,35.89,35.9,35.84,35.86,70600.0,20.4398,20.4455,20.4113,20.4227,70600.0
2006-04-05 14:10:00,35.85,35.87,35.81,35.83,87500.0,20.417,20.4284,20.3942,20.4056,87500.0
2006-04-05 14:20:00,35.84,35.9,35.84,35.89,74800.0,20.4113,20.4455,20.4113,20.4398,74800.0
2006-04-05 14:30:00,35.89,35.9,35.85,35.87,77200.0,20.4398,20.4455,20.417,20.4284,77200.0
2006-04-05 14:40:00,35.86,35.9,35.86,35.89,59600.0,20.4227,20.4455,20.4227,20.4398,59600.0
2006-04-05 14:50:00,35.89,35.9,35.86,35.88,67700.0,20.4398,20.4455,20.4227,20.4341,67700.0
2006-04-05 15:00:00,35.88,35.89,35.84,35.86,85900.0,20.4341,20.4398,20.4113,20.4227,85900.0
2006-04-05 15:10:00,35.86,35.93,35.84,35.92,72900.0,20.4227,20.4626,20.4113,20.4569,72900.0
2006-04-05 15:20:00,35.93,35.98,35.93,35.96,88800.0,20.4626,20.491,20.4626,20.4796,88800.0
2006-04-05 15:30:00,35.96,35.98,35.93,35.93,100800.0,20.4796,20.491,20.4626,20.4626,100800.0
2006-04-05 15:40:00,35.94,35.97,35.91,35.91,121800.0,20.4683,20.4853,20.4512,20.4512,121800.0
2006-04-05 15:50:00,35.92,35.99,35.8,35.98,142000.0,20.4569,20.4967,20.3885,20.491,142000.0
2006-04-06 09:30:00,35.91,35.94,35.7,35.73,71900.0,20.4512,20.4683,20.3316,20.3487,71900.0
2006-04-06 09:40:00,35.73,35.76,35.67,35.67,64800.0,20.3487,20.3657,20.3145,20.3145,64800.0
2006-04-06 09:50:00,35.66,35.69,35.58,35.67,79700.0,20.3088,20.3259,20.2632,20.3145,79700.0
2006-04-06 10:00:00,35.67,35.68,35.58,35.6,53900.0,20.3145,20.3202,20.2632,20.2746,53900.0
2006-04-06 10:10:00,35.59,35.63,35.56,35.58,64800.0,20.2689,20.2917,20.2518,20.2632,64800.0
2006-04-06 10:20:00,35.58,35.58,35.42,35.43,107200.0,20.2632,20.2632,20.1721,20.1778,107200.0
2006-04-06 10:30:00,35.44,35.45,35.38,35.44,77200.0,20.1835,20.1892,20.1493,20.1835,77200.0
2006-04-06 10:40:00,35.44,35.62,35.44,35.59,72500.0,20.1835,20.286,20.1835,20.2689,72500.0
2006-04-06 10:50:00,35.59,35.6,35.56,35.56,48100.0,20.2689,20.2746,20.2518,20.2518,48100.0
2006-04-06 11:00:00,35.53,35.57,35.52,35.54,56700.0,20.2348,20.2575,20.2291,20.2405,56700.0
2006-04-06 11:10:00,35.55,35.59,35.5,35.51,57900.0,20.2461,20.2689,20.2177,20.2234,57900.0
2006-04-06 11:20:00,35.51,35.55,35.41,35.55,126700.0,20.2234,20.2461,20.1664,20.2461,126700.0
2006-04-06 11:30:00,35.55,35.55,35.53,35.55,27500.0,20.2461,20.2461,20.2348,20.2461,27500.0
2006-04-06 11:40:00,35.55,35.56,35.52,35.55,49000.0,20.2461,20.2518,20.2291,20.2461,49000.0
2006-04-06 11:50:00,35.55,35.56,35.51,35.55,32700.0,20.2461,20.2518,20.2234,20.2461,32700.0
2006-04-06 12:00:00,35.53,35.54,35.49,35.53,38200.0,20.2348,20.2405,20.212,20.2348,38200.0
2006-04-06 12:10:00,35.53,35.55,35.5,35.5,44700.0,20.2348,20.2461,20.2177,20.2177,44700.0
2006-04-06 12:20:00,35.5,35.56,35.5,35.55,91900.0,20.2177,20.2518,20.2177,20.2461,91900.0
2006-04-06 12:30:00,35.56,35.59,35.54,35.56,84900.0,20.2518,20.2689,20.2405,20.2518,84900.0
2006-04-06 12:40:00,35.55,35.58,35.55,35.57,25000.0,20.2461,20.2632,20.2461,20.2575,25000.0
2006-04-06 12:50:00,35.57,35.58,35.55,35.56,63100.0,20.2575,20.2632,20.2461,20.2518,63100.0
2006-04-06 13:00:00,35.57,35.61,35.54,35.56,128600.0,20.2575,20.2803,20.2405,20.2518,128600.0
2006-04-06 13:10:00,35.6,35.71,35.59,35.66,43200.0,20.2746,20.3373,20.2689,20.3088,43200.0
2006-04-06 13:20:00,35.66,35.72,35.64,35.69,59700.0,20.3088,20.343,20.2974,20.3259,59700.0
2006-04-06 13:30:00,35.69,35.69,35.64,35.66,38600.0,20.3259,20.3259,20.2974,20.3088,38600.0
2006-04-06 13:40:00,35.65,35.7,35.62,35.7,50800.0,20.3031,20.3316,20.286,20.3316,50800.0
2006-04-06 13:50:00,35.7,35.8,35.67,35.74,93000.0,20.3316,20.3885,20.3145,20.3544,93000.0
2006-04-06 14:00:00,35.74,35.75,35.67,35.7,45500.0,20.3544,20.3601,20.3145,20.3316,45500.0
2006-04-06 14:10:00,35.69,35.77,35.69,35.73,51600.0,20.3259,20.3714,20.3259,20.3487,51600.0
2006-04-06 14:20:00,35.72,35.75,35.7,35.72,64800.0,20.343,20.3601,20.3316,20.343,64800.0
2006-04-06 14:30:00,35.69,35.77,35.69,35.75,120600.0,20.3259,20.3714,20.3259,20.3601,120600.0
2006-04-06 14:40:00,35.75,35.8,35.72,35.73,57400.0,20.3601,20.3885,20.343,20.3487,57400.0
2006-04-06 14:50:00,35.74,35.75,35.7,35.73,35200.0,20.3544,20.3601,20.3316,20.3487,35200.0
2006-04-06 15:00:00,35.73,35.78,35.72,35.77,54300.0,20.3487,20.3771,20.343,20.3714,54300.0
2006-04-06 15:10:00,35.77,35.78,35.75,35.78,38100.0,20.3714,20.3771,20.3601,20.3771,38100.0
2006-04-06 15:20:00,35.77,35.79,35.73,35.75,117900.0,20.3714,20.3828,20.3487,20.3601,117900.0
2006-04-06 15:30:00,35.75,35.77,35.73,35.75,50900.0,20.3601,20.3714,20.3487,20.3601,50900.0
2006-04-06 15:40:00,35.76,35.79,35.71,35.74,294300.0,20.3657,20.3828,20.3373,20.3544,294300.0
2006-04-06 15:50:00,35.74,35.75,35.7,35.74,98700.0,20.3544,20.3601,20.3316,20.3544,98700.0
2006-04-07 09:30:00,36.23,36.23,35.84,35.91,78000.0,20.6334,20.6334,20.4113,20.4512,78000.0
2006-04-07 09:40:00,35.9,35.9,35.84,35.88,31800.0,20.4455,20.4455,20.4113,20.4341,31800.0
2006-04-07 09:50:00,35.88,35.9,35.73,35.73,49500.0,20.4341,20.4455,20.3487,20.3487,49500.0
2006-04-07 10:00:00,35.71,35.84,35.7,35.81,64400.0,20.3373,20.4113,20.3316,20.3942,64400.0
2006-04-07 10:10:00,35.79,35.84,35.76,35.76,38000.0,20.3828,20.4113,20.3657,20.3657,38000.0
2006-04-07 10:20:00,35.76,35.77,35.53,35.54,47100.0,20.3657,20.3714,20.2348,20.2405,47100.0
2006-04-07 10:30:00,35.54,35.54,35.45,35.45,60700.0,20.2405,20.2405,20.1892,20.1892,60700.0
2006-04-07 10:40:00,35.44,35.44,35.1,35.21,98100.0,20.1835,20.1835,19.9899,20.0525,98100.0
2006-04-07 10:50:00,35.21,35.39,35.21,35.33,64200.0,20.0525,20.155,20.0525,20.1209,64200.0
2006-04-07 11:00:00,35.34,35.38,35.31,35.33,70200.0,20.1266,20.1493,20.1095,20.1209,70200.0
2006-04-07 11:10:00,35.33,35.37,35.31,35.33,27900.0,20.1209,20.1436,20.1095,20.1209,27900.0
2006-04-07 11:20:00,35.32,35.35,35.27,35.27,35900.0,20.1152,20.1322,20.0867,20.0867,35900.0
2006-04-07 11:30:00,35.29,35.29,35.16,35.16,44600.0,20.0981,20.0981,20.024,20.024,44600.0
2006-04-07 11:40:00,35.16,35.2,35.08,35.08,47400.0,20.024,20.0468,19.9785,19.9785,47400.0
2006-04-07 11:50:00,35.12,35.22,35.1,35.17,39100.0,20.0013,20.0582,19.9899,20.0297,39100.0
2006-04-07 12:00:00,35.16,35.21,35.11,35.21,30400.0,20.024,20.0525,19.9956,20.0525,30400.0
2006-04-07 12:10:00,35.21,35.3,35.17,35.27,33500.0,20.0525,20.1038,20.0297,20.0867,33500.0
2006-04-07 12:20:00,35.3,35.31,35.23,35.28,37100.0,20.1038,20.1095,20.0639,20.0924,37100.0
2006-04-07 12:30:00,35.29,35.32,35.2,35.2,40800.0,20.0981,20.1152,20.0468,20.0468,40800.0
2006-04-07 12:40:00,35.21,35.27,35.18,35.26,21500.0,20.0525,20.0867,20.0354,20.081,21500.0
2006-04-07 12:50:00,35.26,35.3,35.22,35.22,32700.0,20.081,20.1038,20.0582,20.0582,32700.0
2006-04-07 13:00:00,35.22,35.25,35.2,35.25,28800.0,20.0582,20.0753,20.0468,20.0753,28800.0
2006-04-07 13:10:00,35.25,35.28,35.24,35.26,27000.0,20.0753,20.0924,20.0696,20.081,27000.0
2006-04-07 13:20:00,35.27,35.29,35.23,35.29,21300.0,20.0867,20.0981,20.0639,20.0981,21300.0
2006-04-07 13:30:00,35.28,35.3,35.2,35.23,31600.0,20.0924,20.1038,20.0468,20.0639,31600.0
2006-04-07 13:40:00,35.23,35.24,35.2,35.21,16800.0,20.0639,20.0696,20.0468,20.0525,16800.0
2006-04-07 13:50:00,35.23,35.25,35.2,35.21,22900.0,20.0639,20.0753,20.0468,20.0525,22900.0
2006-04-07 14:00:00,35.22,35.29,35.2,35.29,23900.0,20.0582,20.0981,20.0468,20.0981,23900.0
2006-04-07 14:10:00,35.29,35.33,35.25,35.25,41500.0,20.0981,20.1209,20.0753,20.0753,41500.0
2006-04-07 14:20:00,35.24,35.3,35.24,35.3,21300.0,20.0696,20.1038,20.0696,20.1038,21300.0
2006-04-07 14:30:00,35.29,35.36,35.29,35.35,33600.0,20.0981,20.1379,20.0981,20.1322,33600.0
2006-04-07 14:40:00,35.35,35.47,35.35,35.44,43600.0,20.1322,20.2006,20.1322,20.1835,43600.0
2006-04-07 14:50:00,35.44,35.47,35.38,35.38,27200.0,20.1835,20.2006,20.1493,20.1493,27200.0
2006-04-07 15:00:00,35.37,35.41,35.32,35.4,18000.0,20.1436,20.1664,20.1152,20.1607,18000.0
2006-04-07 15:10:00,35.41,35.49,35.4,35.47,46300.0,20.1664,20.212,20.1607,20.2006,46300.0
2006-04-07 15:20:00,35.47,35.47,35.37,35.38,35700.0,20.2006,20.2006,20.1436,20.1493,35700.0
2006-04-07 15:30:00,35.38,35.45,35.37,35.44,45700.0,20.1493,20.1892,20.1436,20.1835,45700.0
2006-04-07 15:40:00,35.44,35.5,35.42,35.44,80100.0,20.1835,20.2177,20.1721,20.1835,80100.0
2006-04-07 15:50:00,35.44,35.46,35.42,35.46,72600.0,20.1835,20.1949,20.1721,20.1949,72600.0
2006-04-10 09:30:00,35.5,35.65,35.48,35.57,79400.0,20.2177,20.3031,20.2063,20.2575,79400.0
2006-04-10 09:40:00,35.58,35.6,35.54,35.54,43200.0,20.2632,20.2746,20.2405,20.2405,43200.0
2006-04-10 09:50:00,35.53,35.58,35.53,35.58,65800.0,20.2348,20.2632,20.2348,20.2632,65800.0
2006-04-10 10:00:00,35.58,35.66,35.52,35.66,92400.0,20.2632,20.3088,20.2291,20.3088,92400.0
2006-04-10 10:10:00,35.66,35.7,35.59,35.63,97500.0,20.3088,20.3316,20.2689,20.2917,97500.0
2006-04-10 10:20:00,35.63,35.64,35.59,35.59,41100.0,20.2917,20.2974,20.2689,20.2689,41100.0
2006-04-10 10:30:00,35.59,35.66,35.59,35.66,77700.0,20.2689,20.3088,20.2689,20.3088,77700.0
2006-04-10 10:40:00,35.68,35.7,35.62,35.68,68600.0,20.3202,20.3316,20.286,20.3202,68600.0
2006-04-10 10:50:00,35.67,35.67,35.6,35.6,83900.0,20.3145,20.3145,20.2746,20.2746,83900.0
2006-04-10 11:00:00,35.6,35.71,35.6,35.65,54300.0,20.2746,20.3373,20.2746,20.3031,54300.0
2006-04-10 11:10:00,35.65,35.69,35.64,35.64,39100.0,20.3031,20.3259,20.2974,20.2974,39100.0
2006-04-10 11:20:00,35.65,35.7,35.64,35.67,32000.0,20.3031,20.3316,20.2974,20.3145,32000.0
2006-04-10 11:30:00,35.68,35.69,35.65,35.65,40100.0,20.3202,20.3259,20.3031,20.3031,40100.0
2006-04-10 11:40:00,35.66,35.72,35.63,35.72,216000.0,20.3088,20.343,20.2917,20.343,216000.0
2006-04-10 11:50:00,35.72,35.75,35.68,35.71,27100.0,20.343,20.3601,20.3202,20.3373,27100.0
2006-04-10 12:00:00,35.7,35.74,35.64,35.64,48200.0,20.3316,20.3544,20.2974,20.2974,48200.0
2006-04-10 12:10:00,35.64,35.69,35.61,35.63,34500.0,20.2974,20.3259,20.2803,20.2917,34500.0
2006-04-10 12:20:00,35.63,35.69,35.63,35.66,16600.0,20.2917,20.3259,20.2917,20.3088,16600.0
2006-04-10 12:30:00,35.65,35.71,35.65,35.68,32600.0,20.3031,20.3373,20.3031,20.3202,32600.0
2006-04-10 12:40:00,35.69,35.72,35.68,35.69,14300.0,20.3259,20.343,20.3202,20.3259,14300.0
2006-04-10 12:50:00,35.68,35.69,35.67,35.68,16200.0,20.3202,20.3259,20.3145,20.3202,16200.0
2006-04-10 13:00:00,35.68,35.69,35.66,35.66,28600.0,20.3202,20.3259,20.3088,20.3088,28600.0
2006-04-10 13:10:00,35.67,35.7,35.67,35.67,17500.0,20.3145,20.3316,20.3145,20.3145,17500.0
2006-04-10 13:20:00,35.68,35.7,35.67,35.67,12100.0,20.3202,20.3316,20.3145,20.3145,12100.0
2006-04-10 13:30:00,35.67,35.67,35.64,35.64,30800.0,20.3145,20.3145,20.2974,20.2974,30800.0
2006-04-10 13:40:00,35.64,35.67,35.63,35.67,23300.0,20.2974,20.3145,20.2917,20.3145,23300.0
2006-04-10 13:50:00,35.67,35.71,35.67,35.7,34100.0,20.3145,20.3373,20.3145,20.3316,34100.0
2006-04-10 14:00:00,35.7,35.72,35.69,35.7,33000.0,20.3316,20.343,20.3259,20.3316,33000.0
2006-04-10 14:10:00,35.7,35.72,35.68,35.69,20100.0,20.3316,20.343,20.3202,20.3259,20100.0
2006-04-10 14:20:00,35.69,35.73,35.67,35.68,24100.0,20.3259,20.3487,20.3145,20.3202,24100.0
2006-04-10 14:30:00,35.68,35.69,35.62,35.64,37400.0,20.3202,20.3259,20.286,20.2974,37400.0
2006-04-10 14:40:00,35.64,35.66,35.62,35.65,17400.0,20.2974,20.3088,20.286,20.3031,17400.0
2006-04-10 14:50:00,35.66,35.67,35.62,35.65,22500.0,20.3088,20.3145,20.286,20.3031,22500.0
2006-04-10 15:00:00,35.65,35.7,35.65,35.69,27400.0,20.3031,20.3316,20.3031,20.3259,27400.0
2006-04-10 15:10:00,35.69,35.72,35.69,35.72,36700.0,20.3259,20.343,20.3259,20.343,36700.0
2006-04-10 15:20:00,35.72,35.76,35.71,35.73,38500.0,20.343,20.3657,20.3373,20.3487,38500.0
2006-04-10 15:30:00,35.72,35.75,35.68,35.68,34200.0,20.343,20.3601,20.3202,20.3202,34200.0
2006-04-10 15:40:00,35.68,35.74,35.68,35.74,180100.0,20.3202,20.3544,20.3202,20.3544,180100.0
2006-04-10 15:50:00,35.73,35.77,35.71,35.71,98800.0,20.3487,20.3714,20.3373,20.3373,98800.0
2006-04-11 09:30:00,35.82,36.06,35.72,36.06,118700.0,20.3999,20.5366,20.343,20.5366,118700.0
2006-04-11 09:40:00,36.06,36.11,36.02,36.05,65400.0,20.5366,20.5651,20.5138,20.5309,65400.0
2006-04-11 09:50:00,36.02,36.02,35.93,35.96,66600.0,20.5138,20.5138,20.4626,20.4796,66600.0
2006-04-11 10:00:00,35.96,35.98,35.93,35.93,80600.0,20.4796,20.491,20.4626,20.4626,80600.0
2006-04-11 10:10:00,35.93,35.95,35.85,35.85,50900.0,20.4626,20.474,20.417,20.417,50900.0
2006-04-11 10:20:00,35.86,35.86,35.75,35.84,47500.0,20.4227,20.4227,20.3601,20.4113,47500.0
2006-04-11 10:30:00,35.84,36.0,35.83,35.99,131800.0,20.4113,20.5024,20.4056,20.4967,131800.0
2006-04-11 10:40:00,36.0,36.01,35.93,35.95,102500.0,20.5024,20.5081,20.4626,20.474,102500.0
2006-04-11 10:50:00,35.95,35.99,35.92,35.93,97600.0,20.474,20.4967,20.4569,20.4626,97600.0
2006-04-11 11:00:00,35.92,35.93,35.85,35.85,146500.0,20.4569,20.4626,20.417,20.417,146500.0
2006-04-11 11:10:00,35.85,35.87,35.84,35.86,182200.0,20.417,20.4284,20.4113,20.4227,182200.0
2006-04-11 11:20:00,35.87,35.87,35.85,35.86,55900.0,20.4284,20.4284,20.417,20.4227,55900.0
2006-04-11 11:30:00,35.86,35.87,35.85,35.85,13600.0,20.4227,20.4284,20.417,20.417,13600.0
2006-04-11 11:40:00,35.86,35.86,35.85,35.85,19500.0,20.4227,20.4227,20.417,20.417,19500.0
2006-04-11 11:50:00,35.85,35.87,35.85,35.86,22700.0,20.417,20.4284,20.417,20.4227,22700.0
2006-04-11 12:00:00,35.87,35.88,35.85,35.86,37600.0,20.4284,20.4341,20.417,20.4227,37600.0
2006-04-11 12:10:00,35.86,35.91,35.86,35.91,34300.0,20.4227,20.4512,20.4227,20.4512,34300.0
2006-04-11 12:20:00,35.91,35.97,35.91,35.96,23000.0,20.4512,20.4853,20.4512,20.4796,23000.0
2006-04-11 12:30:00,35.95,35.96,35.93,35.96,12500.0,20.474,20.4796,20.4626,20.4796,12500.0
2006-04-11 12:40:00,35.96,35.98,35.95,35.97,16500.0,20.4796,20.491,20.474,20.4853,16500.0
2006-04-11 12:50:00,35.96,36.03,35.96,36.03,31600.0,20.4796,20.5195,20.4796,20.5195,31600.0
2006-04-11 13:00:00,36.03,36.1,36.02,36.09,54000.0,20.5195,20.5594,20.5138,20.5537,54000.0
2006-04-11 13:10:00,36.08,36.09,36.03,36.05,24800.0,20.548,20.5537,20.5195,20.5309,24800.0
2006-04-11 13:20:00,36.05,36.1,36.04,36.06,26200.0,20.5309,20.5594,20.5252,20.5366,26200.0
2006-04-11 13:30:00,36.07,36.07,35.95,35.96,49200.0,20.5423,20.5423,20.474,20.4796,49200.0
2006-04-11 13:40:00,35.96,36.02,35.95,35.98,34300.0,20.4796,20.5138,20.474,20.491,34300.0
2006-04-11 13:50:00,35.99,36.0,35.94,35.95,53600.0,20.4967,20.5024,20.4683,20.474,53600.0
2006-04-11 14:00:00,35.95,35.95,35.93,35.93,24400.0,20.474,20.474,20.4626,20.4626,24400.0
2006-04-11 14:10:00,35.94,36.02,35.92,36.02,181100.0,20.4683,20.5138,20.4569,20.5138,181100.0
2006-04-11 14:20:00,36.02,36.03,35.96,35.96,34100.0,20.5138,20.5195,20.4796,20.4796,34100.0
2006-04-11 14:30:00,35.97,36.0,35.97,35.97,34600.0,20.4853,20.5024,20.4853,20.4853,34600.0
2006-04-11 14:40:00,35.97,36.0,35.91,35.93,90300.0,20.4853,20.5024,20.4512,20.4626,90300.0
2006-04-11 14:50:00,35.94,35.94,35.92,35.94,19500.0,20.4683,20.4683,20.4569,20.4683,19500.0
2006-04-11 15:00:00,35.93,35.94,35.92,35.94,54600.0,20.4626,20.4683,20.4569,20.4683,54600.0
2006-04-11 15:10:00,35.94,35.98,35.92,35.96,39400.0,20.4683,20.491,20.4569,20.4796,39400.0
2006-04-11 15:20:00,35.96,35.99,35.92,35.99,75800.0,20.4796,20.4967,20.4569,20.4967,75800.0
2006-04-11 15:30:00,35.98,35.98,35.95,35.96,80500.0,20.491,20.491,20.474,20.4796,80500.0
2006-04-11 15:40:00,35.95,35.96,35.93,35.94,75300.0,20.474,20.4796,20.4626,20.4683,75300.0
2006-04-11 15:50:00,35.95,36.0,35.94,35.98,115800.0,20.474,20.5024,20.4683,20.491,115800.0
2006-04-12 09:30:00,36.06,36.15,35.92,36.15,45900.0,20.5366,20.5879,20.4569,20.5879,45900.0
2006-04-12 09:40:00,36.14,36.16,36.08,36.14,42400.0,20.5822,20.5936,20.548,20.5822,42400.0
2006-04-12 09:50:00,36.13,36.15,36.01,36.05,33600.0,20.5765,20.5879,20.5081,20.5309,33600.0
2006-04-12 10:00:00,36.05,36.13,36.02,36.1,71900.0,20.5309,20.5765,20.5138,20.5594,71900.0
2006-04-12 10:10:00,36.1,36.17,36.1,36.12,48700.0,20.5594,20.5992,20.5594,20.5708,48700.0
2006-04-12 10:20:00,36.12,36.17,36.08,36.17,50000.0,20.5708,20.5992,20.548,20.5992,50000.0
2006-04-12 10:30:00,36.17,36.17,36.06,36.09,90500.0,20.5992,20.5992,20.5366,20.5537,90500.0
2006-04-12 10:40:00,36.07,36.11,35.97,35.98,41800.0,20.5423,20.5651,20.4853,20.491,41800.0
2006-04-12 10:50:00,35.98,36.08,35.95,36.08,45300.0,20.491,20.548,20.474,20.548,45300.0
2006-04-12 11:00:00,36.08,36.15,36.08,36.15,43800.0,20.548,20.5879,20.548,20.5879,43800.0
2006-04-12 11:10:00,36.13,36.15,36.08,36.09,43700.0,20.5765,20.5879,20.548,20.5537,43700.0
2006-04-12 11:20:00,36.09,36.09,36.02,36.03,142400.0,20.5537,20.5537,20.5138,20.5195,142400.0
2006-04-12 11:30:00,36.02,36.04,35.95,35.96,91700.0,20.5138,20.5252,20.474,20.4796,91700.0
2006-04-12 11:40:00,35.96,35.97,35.89,35.91,44500.0,20.4796,20.4853,20.4398,20.4512,44500.0
2006-04-12 11:50:00,35.92,35.93,35.86,35.86,24800.0,20.4569,20.4626,20.4227,20.4227,24800.0
2006-04-12 12:00:00,35.87,35.87,35.84,35.86,26700.0,20.4284,20.4284,20.4113,20.4227,26700.0
2006-04-12 12:10:00,35.86,35.91,35.85,35.89,25500.0,20.4227,20.4512,20.417,20.4398,25500.0
2006-04-12 12:20:00,35.89,35.91,35.86,35.87,19100.0,20.4398,20.4512,20.4227,20.4284,19100.0
2006-04-12 12:30:00,35.87,35.93,35.86,35.91,75400.0,20.4284,20.4626,20.4227,20.4512,75400.0
2006-04-12 12:40:00,35.9,35.91,35.85,35.85,76800.0,20.4455,20.4512,20.417,20.417,76800.0
2006-04-12 12:50:00,35.85,35.9,35.85,35.88,16500.0,20.417,20.4455,20.417,20.4341,16500.0
2006-04-12 13:00:00,35.89,35.9,35.88,35.88,30700.0,20.4398,20.4455,20.4341,20.4341,30700.0
2006-04-12 13:10:00,35.89,35.9,35.87,35.9,18300.0,20.4398,20.4455,20.4284,20.4455,18300.0
2006-04-12 13:20:00,35.89,35.9,35.88,35.9,78600.0,20.4398,20.4455,20.4341,20.4455,78600.0
2006-04-12 13:30:00,35.9,35.98,35.89,35.96,47300.0,20.4455,20.491,20.4398,20.4796,47300.0
2006-04-12 13:40:00,35.96,35.99,35.96,35.99,22200.0,20.4796,20.4967,20.4796,20.4967,22200.0
2006-04-12 13:50:00,35.98,35.99,35.95,35.96,24100.0,20.491,20.4967,20.474,20.4796,24100.0
2006-04-12 14:00:00,35.97,35.98,35.94,35.94,17700.0,20.4853,20.491,20.4683,20.4683,17700.0
2006-04-12 14:10:00,35.94,35.94,35.83,35.86,116400.0,20.4683,20.4683,20.4056,20.4227,116400.0
2006-04-12 14:20:00,35.86,35.9,35.86,35.9,15700.0,20.4227,20.4455,20.4227,20.4455,15700.0
2006-04-12 14:30:00,35.9,35.9,35.87,35.88,21600.0,20.4455,20.4455,20.4284,20.4341,21600.0
2006-04-12 14:40:00,35.89,35.9,35.86,35.88,17000.0,20.4398,20.4455,20.4227,20.4341,17000.0
2006-04-12 14:50:00,35.87,35.87,35.85,35.86,35500.0,20.4284,20.4284,20.417,20.4227,35500.0
2006-04-12 15:00:00,35.87,35.88,35.85,35.88,33200.0,20.4284,20.4341,20.417,20.4341,33200.0
2006-04-12 15:10:00,35.89,35.9,35.86,35.88,82700.0,20.4398,20.4455,20.4227,20.4341,82700.0
2006-04-12 15:20:00,35.88,35.89,35.84,35.84,194200.0,20.4341,20.4398,20.4113,20.4113,194200.0
2006-04-12 15:30:00,35.85,35.9,35.85,35.9,209900.0,20.417,20.4455,20.417,20.4455,209900.0
2006-04-12 15:40:00,35.9,35.91,35.88,35.88,37100.0,20.4455,20.4512,20.4341,20.4341,37100.0
2006-04-12 15:50:00,35.89,35.89,35.84,35.85,105400.0,20.4398,20.4398,20.4113,20.417,105400.0
2006-04-13 09:30:00,35.84,35.91,35.84,35.91,94900.0,20.4113,20.4512,20.4113,20.4512,94900.0
2006-04-13 09:40:00,35.89,35.97,35.89,35.97,73900.0,20.4398,20.4853,20.4398,20.4853,73900.0
2006-04-13 09:50:00,35.97,36.05,35.96,36.04,150600.0,20.4853,20.5309,20.4796,20.5252,150600.0
2006-04-13 10:00:00,36.05,36.06,35.95,35.98,57500.0,20.5309,20.5366,20.474,20.491,57500.0
2006-04-13 10:10:00,35.99,36.0,35.9,35.94,26300.0,20.4967,20.5024,20.4455,20.4683,26300.0
2006-04-13 10:20:00,35.93,35.94,35.87,35.87,31500.0,20.4626,20.4683,20.4284,20.4284,31500.0
2006-04-13 10:30:00,35.85,35.97,35.84,35.96,35700.0,20.417,20.4853,20.4113,20.4796,35700.0
2006-04-13 10:40:00,35.96,35.99,35.94,35.99,31700.0,20.4796,20.4967,20.4683,20.4967,31700.0
2006-04-13 10:50:00,35.99,36.0,35.95,36.0,64900.0,20.4967,20.5024,20.474,20.5024,64900.0
2006-04-13 11:00:00,35.99,35.99,35.9,35.96,36000.0,20.4967,20.4967,20.4455,20.4796,36000.0
2006-04-13 11:10:00,35.97,35.99,35.92,35.94,24700.0,20.4853,20.4967,20.4569,20.4683,24700.0
2006-04-13 11:20:00,35.93,35.94,35.92,35.92,38000.0,20.4626,20.4683,20.4569,20.4569,38000.0
2006-04-13 11:30:00,35.92,35.93,35.92,35.93,37500.0,20.4569,20.4626,20.4569,20.4626,37500.0
2006-04-13 11:40:00,35.92,36.0,35.89,36.0,86200.0,20.4569,20.5024,20.4398,20.5024,86200.0
2006-04-13 11:50:00,36.0,36.03,35.99,36.03,114600.0,20.5024,20.5195,20.4967,20.5195,114600.0
2006-04-13 12:00:00,36.03,36.05,36.02,36.02,13200.0,20.5195,20.5309,20.5138,20.5138,13200.0
2006-04-13 12:10:00,36.04,36.05,36.0,36.03,17600.0,20.5252,20.5309,20.5024,20.5195,17600.0
2006-04-13 12:20:00,36.03,36.03,36.0,36.03,16700.0,20.5195,20.5195,20.5024,20.5195,16700.0
2006-04-13 12:30:00,36.01,36.06,36.01,36.05,11200.0,20.5081,20.5366,20.5081,20.5309,11200.0
2006-04-13 12:40:00,36.04,36.07,36.03,36.07,24400.0,20.5252,20.5423,20.5195,20.5423,24400.0
2006-04-13 12:50:00,36.07,36.11,36.06,36.08,28700.0,20.5423,20.5651,20.5366,20.548,28700.0
2006-04-13 13:00:00,36.08,36.1,36.06,36.1,27000.0,20.548,20.5594,20.5366,20.5594,27000.0
2006-04-13 13:10:00,36.1,36.14,36.09,36.13,31600.0,20.5594,20.5822,20.5537,20.5765,31600.0
2006-04-13 13:20:00,36.13,36.14,36.11,36.11,21800.0,20.5765,20.5822,20.5651,20.5651,21800.0
2006-04-13 13:30:00,36.12,36.12,36.1,36.1,12200.0,20.5708,20.5708,20.5594,20.5594,12200.0
2006-04-13 13:40:00,36.11,36.12,36.09,36.11,19700.0,20.5651,20.5708,20.5537,20.5651,19700.0
2006-04-13 13:50:00,36.1,36.19,36.1,36.19,63400.0,20.5594,20.6106,20.5594,20.6106,63400.0
2006-04-13 14:00:00,36.18,36.18,36.13,36.14,35300.0,20.6049,20.6049,20.5765,20.5822,35300.0
2006-04-13 14:10:00,36.14,36.14,36.06,36.06,34800.0,20.5822,20.5822,20.5366,20.5366,34800.0
2006-04-13 14:20:00,36.06,36.06,36.01,36.01,17400.0,20.5366,20.5366,20.5081,20.5081,17400.0
2006-04-13 14:30:00,36.02,36.02,35.95,35.97,20900.0,20.5138,20.5138,20.474,20.4853,20900.0
2006-04-13 14:40:00,35.97,36.0,35.93,35.93,20700.0,20.4853,20.5024,20.4626,20.4626,20700.0
2006-04-13 14:50:00,35.92,35.92,35.89,35.91,29200.0,20.4569,20.4569,20.4398,20.4512,29200.0
2006-04-13 15:00:00,35.91,36.0,35.91,35.97,30700.0,20.4512,20.5024,20.4512,20.4853,30700.0
2006-04-13 15:10:00,35.96,35.97,35.95,35.97,25300.0,20.4796,20.4853,20.474,20.4853,25300.0
2006-04-13 15:20:00,35.98,36.02,35.97,36.0,29700.0,20.491,20.5138,20.4853,20.5024,29700.0
2006-04-13 15:30:00,36.0,36.05,35.99,36.05,34700.0,20.5024,20.5309,20.4967,20.5309,34700.0
2006-04-13 15:40:00,36.04,36.06,36.03,36.05,44400.0,20.5252,20.5366,20.5195,20.5309,44400.0
2006-04-13 15:50:00,36.05,36.14,36.04,36.13,137300.0,20.5309,20.5822,20.5252,20.5765,137300.0
2006-04-17 09:30:00,36.13,36.19,36.09,36.16,39500.0,20.5765,20.6106,20.5537,20.5936,39500.0
2006-04-17 09:40:00,36.14,36.21,36.1,36.19,26100.0,20.5822,20.622,20.5594,20.6106,26100.0
2006-04-17 09:50:00,36.19,36.19,36.1,36.12,19700.0,20.6106,20.6106,20.5594,20.5708,19700.0
2006-04-17 10:00:00,36.12,36.13,36.07,36.11,23700.0,20.5708,20.5765,20.5423,20.5651,23700.0
2006-04-17 10:10:00,36.07,36.15,36.06,36.15,19400.0,20.5423,20.5879,20.5366,20.5879,19400.0
2006-04-17 10:20:00,36.15,36.17,36.13,36.16,10600.0,20.5879,20.5992,20.5765,20.5936,10600.0
2006-04-17 10:30:00,36.17,36.18,36.14,36.14,13200.0,20.5992,20.6049,20.5822,20.5822,13200.0
2006-04-17 10:40:00,36.15,36.16,36.1,36.12,14700.0,20.5879,20.5936,20.5594,20.5708,14700.0
2006-04-17 10:50:00,36.11,36.11,36.05,36.05,12800.0,20.5651,20.5651,20.5309,20.5309,12800.0
2006-04-17 11:00:00,36.05,36.09,36.04,36.08,21200.0,20.5309,20.5537,20.5252,20.548,21200.0
2006-04-17 11:10:00,36.09,36.11,36.08,36.11,13100.0,20.5537,20.5651,20.548,20.5651,13100.0
2006-04-17 11:20:00,36.13,36.16,36.11,36.16,14500.0,20.5765,20.5936,20.5651,20.5936,14500.0
2006-04-17 11:30:00,36.16,36.19,36.16,36.17,12400.0,20.5936,20.6106,20.5936,20.5992,12400.0
2006-04-17 11:40:00,36.17,36.2,36.17,36.19,13700.0,20.5992,20.6163,20.5992,20.6106,13700.0
2006-04-17 11:50:00,36.2,36.2,36.16,36.17,17400.0,20.6163,20.6163,20.5936,20.5992,17400.0
2006-04-17 12:00:00,36.18,36.18,36.1,36.1,26800.0,20.6049,20.6049,20.5594,20.5594,26800.0
2006-04-17 12:10:00,36.12,36.15,36.1,36.1,11600.0,20.5708,20.5879,20.5594,20.5594,11600.0
2006-04-17 12:20:00,36.11,36.11,36.04,36.04,15000.0,20.5651,20.5651,20.5252,20.5252,15000.0
2006-04-17 12:30:00,36.06,36.09,36.05,36.08,10800.0,20.5366,20.5537,20.5309,20.548,10800.0
2006-04-17 12:40:00,36.08,36.08,35.96,35.99,19600.0,20.548,20.548,20.4796,20.4967,19600.0
2006-04-17 12:50:00,35.99,36.0,35.97,35.99,10800.0,20.4967,20.5024,20.4853,20.4967,10800.0
2006-04-17 13:00:00,35.99,35.99,35.86,35.91,18200.0,20.4967,20.4967,20.4227,20.4512,18200.0
2006-04-17 13:10:00,35.91,35.95,35.91,35.93,15500.0,20.4512,20.474,20.4512,20.4626,15500.0
2006-04-17 13:20:00,35.94,35.94,35.84,35.87,49600.0,20.4683,20.4683,20.4113,20.4284,49600.0
2006-04-17 13:30:00,35.89,35.93,35.87,35.89,17400.0,20.4398,20.4626,20.4284,20.4398,17400.0
2006-04-17 13:40:00,35.87,35.91,35.86,35.91,19700.0,20.4284,20.4512,20.4227,20.4512,19700.0
2006-04-17 13:50:00,35.92,35.92,35.88,35.9,31700.0,20.4569,20.4569,20.4341,20.4455,31700.0
2006-04-17 14:00:00,35.91,35.91,35.8,35.83,38600.0,20.4512,20.4512,20.3885,20.4056,38600.0
2006-04-17 14:10:00,35.83,35.83,35.8,35.8,18700.0,20.4056,20.4056,20.3885,20.3885,18700.0
2006-04-17 14:20:00,35.81,35.81,35.7,35.72,47800.0,20.3942,20.3942,20.3316,20.343,47800.0
2006-04-17 14:30:00,35.73,35.8,35.73,35.78,20600.0,20.3487,20.3885,20.3487,20.3771,20600.0
2006-04-17 14:40:00,35.79,35.8,35.75,35.76,23800.0,20.3828,20.3885,20.3601,20.3657,23800.0
2006-04-17 14:50:00,35.75,35.75,35.68,35.7,17800.0,20.3601,20.3601,20.3202,20.3316,17800.0
2006-04-17 15:00:00,35.7,35.72,35.66,35.68,30200.0,20.3316,20.343,20.3088,20.3202,30200.0
2006-04-17 15:10:00,35.69,35.7,35.58,35.64,55000.0,20.3259,20.3316,20.2632,20.2974,55000.0
2006-04-17 15:20:00,35.63,35.71,35.63,35.68,42700.0,20.2917,20.3373,20.2917,20.3202,42700.0
2006-04-17 15:30:00,35.68,35.71,35.67,35.68,48200.0,20.3202,20.3373,20.3145,20.3202,48200.0
2006-04-17 15:40:00,35.68,35.71,35.67,35.68,46600.0,20.3202,20.3373,20.3145,20.3202,46600.0
2006-04-17 15:50:00,35.68,35.75,35.67,35.73,68900.0,20.3202,20.3601,20.3145,20.3487,68900.0
2006-04-18 09:30:00,35.74,35.91,35.73,35.81,35000.0,20.3544,20.4512,20.3487,20.3942,35000.0
2006-04-18 09:40:00,35.8,35.9,35.78,35.89,49400.0,20.3885,20.4455,20.3771,20.4398,49400.0
2006-04-18 09:50:00,35.89,35.9,35.86,35.9,28500.0,20.4398,20.4455,20.4227,20.4455,28500.0
2006-04-18 10:00:00,35.9,35.94,35.88,35.93,48600.0,20.4455,20.4683,20.4341,20.4626,48600.0
2006-04-18 10:10:00,35.94,36.06,35.93,36.0,96300.0,20.4683,20.5366,20.4626,20.5024,96300.0
2006-04-18 10:20:00,35.99,36.02,35.95,35.95,52600.0,20.4967,20.5138,20.474,20.474,52600.0
2006-04-18 10:30:00,35.94,35.95,35.91,35.92,50700.0,20.4683,20.474,20.4512,20.4569,50700.0
2006-04-18 10:40:00,35.94,35.94,35.87,35.88,22600.0,20.4683,20.4683,20.4284,20.4341,22600.0
2006-04-18 10:50:00,35.87,35.9,35.87,35.9,17500.0,20.4284,20.4455,20.4284,20.4455,17500.0
2006-04-18 11:00:00,35.89,35.92,35.89,35.92,119800.0,20.4398,20.4569,20.4398,20.4569,119800.0
2006-04-18 11:10:00,35.91,35.95,35.9,35.95,21800.0,20.4512,20.474,20.4455,20.474,21800.0
2006-04-18 11:20:00,35.94,35.98,35.93,35.98,17300.0,20.4683,20.491,20.4626,20.491,17300.0
2006-04-18 11:30:00,35.98,36.0,35.98,35.99,31000.0,20.491,20.5024,20.491,20.4967,31000.0
2006-04-18 11:40:00,35.99,36.03,35.98,36.03,67900.0,20.4967,20.5195,20.491,20.5195,67900.0
2006-04-18 11:50:00,36.03,36.14,36.03,36.12,36900.0,20.5195,20.5822,20.5195,20.5708,36900.0
2006-04-18 12:00:00,36.13,36.15,36.1,36.14,34500.0,20.5765,20.5879,20.5594,20.5822,34500.0
2006-04-18 12:10:00,36.14,36.17,36.11,36.12,27000.0,20.5822,20.5992,20.5651,20.5708,27000.0
2006-04-18 12:20:00,36.11,36.14,36.1,36.13,23000.0,20.5651,20.5822,20.5594,20.5765,23000.0
2006-04-18 12:30:00,36.13,36.13,36.09,36.09,23800.0,20.5765,20.5765,20.5537,20.5537,23800.0
2006-04-18 12:40:00,36.1,36.11,36.08,36.09,12000.0,20.5594,20.5651,20.548,20.5537,12000.0
2006-04-18 12:50:00,36.09,36.11,36.07,36.11,15600.0,20.5537,20.5651,20.5423,20.5651,15600.0
2006-04-18 13:00:00,36.11,36.14,36.1,36.1,23700.0,20.5651,20.5822,20.5594,20.5594,23700.0
2006-04-18 13:10:00,36.09,36.1,36.06,36.06,17600.0,20.5537,20.5594,20.5366,20.5366,17600.0
2006-04-18 13:20:00,36.06,36.06,36.01,36.02,22900.0,20.5366,20.5366,20.5081,20.5138,22900.0
2006-04-18 13:30:00,36.02,36.05,35.99,36.0,49200.0,20.5138,20.5309,20.4967,20.5024,49200.0
2006-04-18 13:40:00,35.99,36.0,35.96,35.97,17700.0,20.4967,20.5024,20.4796,20.4853,17700.0
2006-04-18 13:50:00,35.96,35.99,35.95,35.97,23800.0,20.4796,20.4967,20.474,20.4853,23800.0
2006-04-18 14:00:00,35.98,36.05,35.97,36.04,133500.0,20.491,20.5309,20.4853,20.5252,133500.0
2006-04-18 14:10:00,36.02,36.04,35.98,36.02,39100.0,20.5138,20.5252,20.491,20.5138,39100.0
2006-04-18 14:20:00,36.02,36.02,35.98,36.02,25800.0,20.5138,20.5138,20.491,20.5138,25800.0
2006-04-18 14:30:00,36.02,36.04,35.97,36.0,33400.0,20.5138,20.5252,20.4853,20.5024,33400.0
2006-04-18 14:40:00,36.0,36.0,35.98,35.99,24600.0,20.5024,20.5024,20.491,20.4967,24600.0
2006-04-18 14:50:00,36.0,36.05,35.98,35.99,109200.0,20.5024,20.5309,20.491,20.4967,109200.0
2006-04-18 15:00:00,35.99,36.07,35.98,36.07,43100.0,20.4967,20.5423,20.491,20.5423,43100.0
2006-04-18 15:10:00,36.07,36.21,36.06,36.18,57000.0,20.5423,20.622,20.5366,20.6049,57000.0
2006-04-18 15:20:00,36.18,36.19,36.05,36.18,50900.0,20.6049,20.6106,20.5309,20.6049,50900.0
2006-04-18 15:30:00,36.18,36.3,36.18,36.19,55800.0,20.6049,20.6733,20.6049,20.6106,55800.0
2006-04-18 15:40:00,36.19,36.2,36.17,36.18,103900.0,20.6106,20.6163,20.5992,20.6049,103900.0
2006-04-18 15:50:00,36.19,36.19,36.13,36.14,80200.0,20.6106,20.6106,20.5765,20.5822,80200.0
2006-04-19 09:30:00,36.23,36.24,36.1,36.11,70800.0,20.6334,20.6391,20.5594,20.5651,70800.0
2006-04-19 09:40:00,36.12,36.18,36.09,36.09,69400.0,20.5708,20.6049,20.5537,20.5537,69400.0
2006-04-19 09:50:00,36.09,36.16,36.09,36.15,41900.0,20.5537,20.5936,20.5537,20.5879,41900.0
2006-04-19 10:00:00,36.16,36.16,36.08,36.09,46100.0,20.5936,20.5936,20.548,20.5537,46100.0
2006-04-19 10:10:00,36.09,36.1,35.95,35.97,50600.0,20.5537,20.5594,20.474,20.4853,50600.0
2006-04-19 10:20:00,35.97,35.97,35.89,35.91,53300.0,20.4853,20.4853,20.4398,20.4512,53300.0
2006-04-19 10:30:00,35.9,35.9,35.8,35.82,69700.0,20.4455,20.4455,20.3885,20.3999,69700.0
2006-04-19 10:40:00,35.81,35.97,35.8,35.97,70600.0,20.3942,20.4853,20.3885,20.4853,70600.0
2006-04-19 10:50:00,35.97,36.0,35.9,35.93,45000.0,20.4853,20.5024,20.4455,20.4626,45000.0
2006-04-19 11:00:00,35.9,35.98,35.89,35.96,61900.0,20.4455,20.491,20.4398,20.4796,61900.0
2006-04-19 11:10:00,35.97,35.98,35.94,35.94,43500.0,20.4853,20.491,20.4683,20.4683,43500.0
2006-04-19 11:20:00,35.95,35.98,35.93,35.95,31100.0,20.474,20.491,20.4626,20.474,31100.0
2006-04-19 11:30:00,35.96,36.09,35.94,36.09,28300.0,20.4796,20.5537,20.4683,20.5537,28300.0
2006-04-19 11:40:00,36.1,36.15,36.1,36.12,35200.0,20.5594,20.5879,20.5594,20.5708,35200.0
2006-04-19 11:50:00,36.13,36.13,36.11,36.12,21700.0,20.5765,20.5765,20.5651,20.5708,21700.0
2006-04-19 12:00:00,36.13,36.16,36.12,36.16,43300.0,20.5765,20.5936,20.5708,20.5936,43300.0
2006-04-19 12:10:00,36.16,36.22,36.16,36.22,22900.0,20.5936,20.6277,20.5936,20.6277,22900.0
2006-04-19 12:20:00,36.23,36.3,36.21,36.3,51700.0,20.6334,20.6733,20.622,20.6733,51700.0
2006-04-19 12:30:00,36.3,36.36,36.29,36.36,37300.0,20.6733,20.7075,20.6676,20.7075,37300.0
2006-04-19 12:40:00,36.36,36.36,36.3,36.3,43600.0,20.7075,20.7075,20.6733,20.6733,43600.0
2006-04-19 12:50:00,36.31,36.31,36.24,36.26,28100.0,20.679,20.679,20.6391,20.6505,28100.0
2006-04-19 13:00:00,36.26,36.27,36.23,36.24,33500.0,20.6505,20.6562,20.6334,20.6391,33500.0
2006-04-19 13:10:00,36.24,36.3,36.23,36.3,30200.0,20.6391,20.6733,20.6334,20.6733,30200.0
2006-04-19 13:20:00,36.3,36.31,36.21,36.23,28500.0,20.6733,20.679,20.622,20.6334,28500.0
2006-04-19 13:30:00,36.23,36.24,36.2,36.21,20600.0,20.6334,20.6391,20.6163,20.622,20600.0
2006-04-19 13:40:00,36.22,36.24,36.21,36.23,16400.0,20.6277,20.6391,20.622,20.6334,16400.0
2006-04-19 13:50:00,36.22,36.29,36.19,36.29,27000.0,20.6277,20.6676,20.6106,20.6676,27000.0
2006-04-19 14:00:00,36.29,36.3,36.28,36.28,41300.0,20.6676,20.6733,20.6619,20.6619,41300.0
2006-04-19 14:10:00,36.29,36.32,36.28,36.3,32000.0,20.6676,20.6847,20.6619,20.6733,32000.0
2006-04-19 14:20:00,36.3,36.35,36.29,36.35,30000.0,20.6733,20.7018,20.6676,20.7018,30000.0
2006-04-19 14:30:00,36.34,36.36,36.34,36.36,25900.0,20.6961,20.7075,20.6961,20.7075,25900.0
2006-04-19 14:40:00,36.38,36.48,36.38,36.48,48600.0,20.7188,20.7758,20.7188,20.7758,48600.0
2006-04-19 14:50:00,36.49,36.5,36.43,36.43,52000.0,20.7815,20.7872,20.7473,20.7473,52000.0
2006-04-19 15:00:00,36.44,36.47,36.42,36.43,28900.0,20.753,20.7701,20.7416,20.7473,28900.0
2006-04-19 15:10:00,36.44,36.51,36.43,36.51,36100.0,20.753,20.7929,20.7473,20.7929,36100.0
2006-04-19 15:20:00,36.5,36.54,36.5,36.54,54200.0,20.7872,20.81,20.7872,20.81,54200.0
2006-04-19 15:30:00,36.54,36.58,36.54,36.58,75200.0,20.81,20.8327,20.81,20.8327,75200.0
2006-04-19 15:40:00,36.58,36.65,36.57,36.65,104400.0,20.8327,20.8726,20.8271,20.8726,104400.0
2006-04-19 15:50:00,36.65,36.67,36.63,36.65,131100.0,20.8726,20.884,20.8612,20.8726,131100.0
2006-04-20 09:30:00,36.85,36.99,36.81,36.82,126100.0,20.9865,21.0662,20.9637,20.9694,126100.0
2006-04-20 09:40:00,36.82,36.91,36.82,36.87,116400.0,20.9694,21.0207,20.9694,20.9979,116400.0
2006-04-20 09:50:00,36.83,36.98,36.83,36.94,63500.0,20.9751,21.0606,20.9751,21.0378,63500.0
2006-04-20 10:00:00,36.94,36.99,36.93,36.98,59600.0,21.0378,21.0662,21.0321,21.0606,59600.0
2006-04-20 10:10:00,36.98,37.07,36.96,37.03,133300.0,21.0606,21.1118,21.0492,21.089,133300.0
2006-04-20 10:20:00,37.02,37.21,37.01,37.17,66200.0,21.0833,21.1915,21.0776,21.1688,66200.0
2006-04-20 10:30:00,37.17,37.17,37.08,37.11,38400.0,21.1688,21.1688,21.1175,21.1346,38400.0
2006-04-20 10:40:00,37.11,37.11,37.06,37.08,48300.0,21.1346,21.1346,21.1061,21.1175,48300.0
2006-04-20 10:50:00,37.09,37.13,37.06,37.06,92700.0,21.1232,21.146,21.1061,21.1061,92700.0
2006-04-20 11:00:00,37.06,37.12,37.05,37.07,53700.0,21.1061,21.1403,21.1004,21.1118,53700.0
2006-04-20 11:10:00,37.06,37.07,36.85,36.88,53400.0,21.1061,21.1118,20.9865,21.0036,53400.0
2006-04-20 11:20:00,36.88,36.89,36.81,36.83,51100.0,21.0036,21.0093,20.9637,20.9751,51100.0
2006-04-20 11:30:00,36.83,36.85,36.68,36.69,53900.0,20.9751,20.9865,20.8897,20.8954,53900.0
2006-04-20 11:40:00,36.68,36.69,36.58,36.58,34500.0,20.8897,20.8954,20.8327,20.8327,34500.0
2006-04-20 11:50:00,36.59,36.67,36.58,36.61,67300.0,20.8384,20.884,20.8327,20.8498,67300.0
2006-04-20 12:00:00,36.62,36.62,36.53,36.6,38500.0,20.8555,20.8555,20.8043,20.8441,38500.0
2006-04-20 12:10:00,36.6,36.67,36.56,36.64,33800.0,20.8441,20.884,20.8214,20.8669,33800.0
2006-04-20 12:20:00,36.64,36.64,36.56,36.57,28400.0,20.8669,20.8669,20.8214,20.8271,28400.0
2006-04-20 12:30:00,36.58,36.6,36.57,36.57,20200.0,20.8327,20.8441,20.8271,20.8271,20200.0
2006-04-20 12:40:00,36.57,36.58,36.56,36.58,17700.0,20.8271,20.8327,20.8214,20.8327,17700.0
2006-04-20 12:50:00,36.59,36.62,36.59,36.62,14800.0,20.8384,20.8555,20.8384,20.8555,14800.0
2006-04-20 13:00:00,36.62,36.63,36.59,36.6,16200.0,20.8555,20.8612,20.8384,20.8441,16200.0
2006-04-20 13:10:00,36.6,36.6,36.56,36.59,11400.0,20.8441,20.8441,20.8214,20.8384,11400.0
2006-04-20 13:20:00,36.59,36.84,36.54,36.57,21100.0,20.8384,20.9808,20.81,20.8271,21100.0
2006-04-20 13:30:00,36.57,36.6,36.55,36.58,11800.0,20.8271,20.8441,20.8157,20.8327,11800.0
2006-04-20 13:40:00,36.58,36.61,36.57,36.6,8700.0,20.8327,20.8498,20.8271,20.8441,8700.0
2006-04-20 13:50:00,36.59,36.65,36.59,36.63,12400.0,20.8384,20.8726,20.8384,20.8612,12400.0
2006-04-20 14:00:00,36.64,36.68,36.63,36.68,17900.0,20.8669,20.8897,20.8612,20.8897,17900.0
2006-04-20 14:10:00,36.67,36.69,36.65,36.67,14000.0,20.884,20.8954,20.8726,20.884,14000.0
2006-04-20 14:20:00,36.67,36.75,36.66,36.75,27200.0,20.884,20.9296,20.8783,20.9296,27200.0
2006-04-20 14:30:00,36.75,36.78,36.74,36.75,29200.0,20.9296,20.9466,20.9239,20.9296,29200.0
2006-04-20 14:40:00,36.75,36.76,36.73,36.73,12000.0,20.9296,20.9353,20.9182,20.9182,12000.0
2006-04-20 14:50:00,36.73,36.74,36.69,36.72,17600.0,20.9182,20.9239,20.8954,20.9125,17600.0
2006-04-20 15:00:00,36.74,36.74,36.69,36.69,44300.0,20.9239,20.9239,20.8954,20.8954,44300.0
2006-04-20 15:10:00,36.7,36.71,36.65,36.7,35100.0,20.9011,20.9068,20.8726,20.9011,35100.0
2006-04-20 15:20:00,36.7,36.74,36.69,36.7,33500.0,20.9011,20.9239,20.8954,20.9011,33500.0
2006-04-20 15:30:00,36.71,36.71,36.65,36.66,28100.0,20.9068,20.9068,20.8726,20.8783,28100.0
2006-04-20 15:40:00,36.66,36.67,36.63,36.63,48900.0,20.8783,20.884,20.8612,20.8612,48900.0
2006-04-20 15:50:00,36.63,36.79,36.62,36.79,125300.0,20.8612,20.9523,20.8555,20.9523,125300.0
2006-04-21 09:30:00,36.75,36.85,36.75,36.78,211300.0,20.9296,20.9865,20.9296,20.9466,211300.0
2006-04-21 09:40:00,36.79,36.79,36.68,36.72,44300.0,20.9523,20.9523,20.8897,20.9125,44300.0
2006-04-21 09:50:00,36.72,36.75,36.69,36.74,31400.0,20.9125,20.9296,20.8954,20.9239,31400.0
2006-04-21 10:00:00,36.77,36.82,36.77,36.82,32700.0,20.941,20.9694,20.941,20.9694,32700.0
2006-04-21 10:10:00,36.82,36.86,36.8,36.8,25800.0,20.9694,20.9922,20.958,20.958,25800.0
2006-04-21 10:20:00,36.8,36.81,36.73,36.76,28200.0,20.958,20.9637,20.9182,20.9353,28200.0
2006-04-21 10:30:00,36.75,36.76,36.68,36.69,67900.0,20.9296,20.9353,20.8897,20.8954,67900.0
2006-04-21 10:40:00,36.68,36.71,36.66,36.7,109100.0,20.8897,20.9068,20.8783,20.9011,109100.0
2006-04-21 10:50:00,36.7,36.73,36.64,36.69,34000.0,20.9011,20.9182,20.8669,20.8954,34000.0
2006-04-21 11:00:00,36.69,36.82,36.69,36.82,22000.0,20.8954,20.9694,20.8954,20.9694,22000.0
2006-04-21 11:10:00,36.81,36.81,36.75,36.78,28700.0,20.9637,20.9637,20.9296,20.9466,28700.0
2006-04-21 11:20:00,36.78,36.86,36.78,36.81,44600.0,20.9466,20.9922,20.9466,20.9637,44600.0
2006-04-21 11:30:00,36.8,36.8,36.75,36.77,10900.0,20.958,20.958,20.9296,20.941,10900.0
2006-04-21 11:40:00,36.77,36.8,36.68,36.69,41800.0,20.941,20.958,20.8897,20.8954,41800.0
2006-04-21 11:50:00,36.68,36.73,36.65,36.68,43800.0,20.8897,20.9182,20.8726,20.8897,43800.0
2006-04-21 12:00:00,36.68,36.69,36.59,36.6,113100.0,20.8897,20.8954,20.8384,20.8441,113100.0
2006-04-21 12:10:00,36.61,36.62,36.6,36.61,22600.0,20.8498,20.8555,20.8441,20.8498,22600.0
2006-04-21 12:20:00,36.61,36.67,36.61,36.66,18300.0,20.8498,20.884,20.8498,20.8783,18300.0
2006-04-21 12:30:00,36.67,36.71,36.66,36.71,12800.0,20.884,20.9068,20.8783,20.9068,12800.0
2006-04-21 12:40:00,36.72,36.8,36.72,36.79,23000.0,20.9125,20.958,20.9125,20.9523,23000.0
2006-04-21 12:50:00,36.79,36.82,36.79,36.82,12800.0,20.9523,20.9694,20.9523,20.9694,12800.0
2006-04-21 13:00:00,36.81,36.83,36.81,36.82,9400.0,20.9637,20.9751,20.9637,20.9694,9400.0
2006-04-21 13:10:00,36.83,36.83,36.81,36.82,17300.0,20.9751,20.9751,20.9637,20.9694,17300.0
2006-04-21 13:20:00,36.81,36.82,36.75,36.77,46200.0,20.9637,20.9694,20.9296,20.941,46200.0
2006-04-21 13:30:00,36.76,36.77,36.74,36.75,15400.0,20.9353,20.941,20.9239,20.9296,15400.0
2006-04-21 13:40:00,36.75,36.76,36.73,36.73,18300.0,20.9296,20.9353,20.9182,20.9182,18300.0
2006-04-21 13:50:00,36.73,36.76,36.73,36.73,12200.0,20.9182,20.9353,20.9182,20.9182,12200.0
2006-04-21 14:00:00,36.73,36.74,36.61,36.62,30600.0,20.9182,20.9239,20.8498,20.8555,30600.0
2006-04-21 14:10:00,36.62,36.62,36.53,36.55,32000.0,20.8555,20.8555,20.8043,20.8157,32000.0
2006-04-21 14:20:00,36.55,36.58,36.54,36.54,37400.0,20.8157,20.8327,20.81,20.81,37400.0
2006-04-21 14:30:00,36.53,36.57,36.51,36.57,42600.0,20.8043,20.8271,20.7929,20.8271,42600.0
2006-04-21 14:40:00,36.57,36.59,36.45,36.47,47600.0,20.8271,20.8384,20.7587,20.7701,47600.0
2006-04-21 14:50:00,36.47,36.55,36.46,36.54,36100.0,20.7701,20.8157,20.7644,20.81,36100.0
2006-04-21 15:00:00,36.55,36.58,36.5,36.5,53300.0,20.8157,20.8327,20.7872,20.7872,53300.0
2006-04-21 15:10:00,36.5,36.51,36.42,36.51,30200.0,20.7872,20.7929,20.7416,20.7929,30200.0
2006-04-21 15:20:00,36.51,36.55,36.5,36.51,37800.0,20.7929,20.8157,20.7872,20.7929,37800.0
2006-04-21 15:30:00,36.51,36.58,36.51,36.54,29400.0,20.7929,20.8327,20.7929,20.81,29400.0
2006-04-21 15:40:00,36.54,36.6,36.51,36.51,51100.0,20.81,20.8441,20.7929,20.7929,51100.0
2006-04-21 15:50:00,36.52,36.63,36.51,36.6,75800.0,20.7986,20.8612,20.7929,20.8441,75800.0
2006-04-24 09:30:00,36.5,36.5,36.39,36.46,71600.0,20.7872,20.7872,20.7245,20.7644,71600.0
2006-04-24 09:40:00,36.46,36.49,36.3,36.36,76900.0,20.7644,20.7815,20.6733,20.7075,76900.0
2006-04-24 09:50:00,36.35,36.36,36.25,36.3,38600.0,20.7018,20.7075,20.6448,20.6733,38600.0
2006-04-24 10:00:00,36.26,36.4,36.26,36.39,29200.0,20.6505,20.7302,20.6505,20.7245,29200.0
2006-04-24 10:10:00,36.4,36.49,36.39,36.49,30700.0,20.7302,20.7815,20.7245,20.7815,30700.0
2006-04-24 10:20:00,36.49,36.5,36.46,36.46,34300.0,20.7815,20.7872,20.7644,20.7644,34300.0
2006-04-24 10:30:00,36.47,36.47,36.43,36.46,59300.0,20.7701,20.7701,20.7473,20.7644,59300.0
2006-04-24 10:40:00,36.45,36.48,36.43,36.47,38500.0,20.7587,20.7758,20.7473,20.7701,38500.0
2006-04-24 10:50:00,36.47,36.48,36.45,36.48,19200.0,20.7701,20.7758,20.7587,20.7758,19200.0
2006-04-24 11:00:00,36.48,36.5,36.45,36.47,26500.0,20.7758,20.7872,20.7587,20.7701,26500.0
2006-04-24 11:10:00,36.48,36.5,36.4,36.4,28000.0,20.7758,20.7872,20.7302,20.7302,28000.0
2006-04-24 11:20:00,36.4,36.41,36.33,36.38,25500.0,20.7302,20.7359,20.6904,20.7188,25500.0
2006-04-24 11:30:00,36.39,36.49,36.38,36.47,22600.0,20.7245,20.7815,20.7188,20.7701,22600.0
2006-04-24 11:40:00,36.45,36.48,36.45,36.46,23600.0,20.7587,20.7758,20.7587,20.7644,23600.0
2006-04-24 11:50:00,36.46,36.47,36.43,36.47,17700.0,20.7644,20.7701,20.7473,20.7701,17700.0
2006-04-24 12:00:00,36.48,36.5,36.48,36.49,16200.0,20.7758,20.7872,20.7758,20.7815,16200.0
2006-04-24 12:10:00,36.5,36.5,36.47,36.49,11600.0,20.7872,20.7872,20.7701,20.7815,11600.0
2006-04-24 12:20:00,36.48,36.48,36.42,36.43,17300.0,20.7758,20.7758,20.7416,20.7473,17300.0
2006-04-24 12:30:00,36.43,36.43,36.38,36.39,4800.0,20.7473,20.7473,20.7188,20.7245,4800.0
2006-04-24 12:40:00,36.4,36.4,36.39,36.39,34500.0,20.7302,20.7302,20.7245,20.7245,34500.0
2006-04-24 12:50:00,36.4,36.43,36.39,36.42,25800.0,20.7302,20.7473,20.7245,20.7416,25800.0
2006-04-24 13:00:00,36.42,36.42,36.37,36.4,23000.0,20.7416,20.7416,20.7131,20.7302,23000.0
2006-04-24 13:10:00,36.4,36.4,36.35,36.35,14100.0,20.7302,20.7302,20.7018,20.7018,14100.0
2006-04-24 13:20:00,36.35,36.37,36.35,36.36,8500.0,20.7018,20.7131,20.7018,20.7075,8500.0
2006-04-24 13:30:00,36.37,36.4,36.35,36.4,16700.0,20.7131,20.7302,20.7018,20.7302,16700.0
2006-04-24 13:40:00,36.4,36.43,36.39,36.43,29800.0,20.7302,20.7473,20.7245,20.7473,29800.0
2006-04-24 13:50:00,36.43,36.47,36.42,36.47,26100.0,20.7473,20.7701,20.7416,20.7701,26100.0
2006-04-24 14:00:00,36.47,36.5,36.47,36.48,18600.0,20.7701,20.7872,20.7701,20.7758,18600.0
2006-04-24 14:10:00,36.48,36.5,36.45,36.48,20900.0,20.7758,20.7872,20.7587,20.7758,20900.0
2006-04-24 14:20:00,36.48,36.48,36.44,36.44,21000.0,20.7758,20.7758,20.753,20.753,21000.0
2006-04-24 14:30:00,36.44,36.48,36.44,36.48,17800.0,20.753,20.7758,20.753,20.7758,17800.0
2006-04-24 14:40:00,36.47,36.48,36.45,36.46,13100.0,20.7701,20.7758,20.7587,20.7644,13100.0
2006-04-24 14:50:00,36.46,36.47,36.42,36.44,31800.0,20.7644,20.7701,20.7416,20.753,31800.0
2006-04-24 15:00:00,36.43,36.48,36.43,36.48,21300.0,20.7473,20.7758,20.7473,20.7758,21300.0
2006-04-24 15:10:00,36.47,36.48,36.46,36.48,31600.0,20.7701,20.7758,20.7644,20.7758,31600.0
2006-04-24 15:20:00,36.49,36.49,36.48,36.49,21400.0,20.7815,20.7815,20.7758,20.7815,21400.0
2006-04-24 15:30:00,36.48,36.5,36.48,36.49,51300.0,20.7758,20.7872,20.7758,20.7815,51300.0
2006-04-24 15:40:00,36.5,36.54,36.49,36.51,35500.0,20.7872,20.81,20.7815,20.7929,35500.0
2006-04-24 15:50:00,36.51,36.55,36.51,36.52,38100.0,20.7929,20.8157,20.7929,20.7986,38100.0
2006-04-25 09:30:00,36.5,36.53,36.39,36.4,77700.0,20.7872,20.8043,20.7245,20.7302,77700.0
2006-04-25 09:40:00,36.4,36.5,36.4,36.43,69500.0,20.7302,20.7872,20.7302,20.7473,69500.0
2006-04-25 09:50:00,36.43,36.47,36.36,36.36,84400.0,20.7473,20.7701,20.7075,20.7075,84400.0
2006-04-25 10:00:00,36.37,36.41,36.31,36.38,102300.0,20.7131,20.7359,20.679,20.7188,102300.0
2006-04-25 10:10:00,36.38,36.47,36.35,36.46,56100.0,20.7188,20.7701,20.7018,20.7644,56100.0
2006-04-25 10:20:00,36.46,36.5,36.31,36.38,69300.0,20.7644,20.7872,20.679,20.7188,69300.0
2006-04-25 10:30:00,36.38,36.47,36.38,36.45,52400.0,20.7188,20.7701,20.7188,20.7587,52400.0
2006-04-25 10:40:00,36.45,36.51,36.41,36.49,67000.0,20.7587,20.7929,20.7359,20.7815,67000.0
2006-04-25 10:50:00,36.49,36.52,36.47,36.51,70800.0,20.7815,20.7986,20.7701,20.7929,70800.0
2006-04-25 11:00:00,36.52,36.53,36.49,36.5,78000.0,20.7986,20.8043,20.7815,20.7872,78000.0
2006-04-25 11:10:00,36.49,36.5,36.45,36.46,26100.0,20.7815,20.7872,20.7587,20.7644,26100.0
2006-04-25 11:20:00,36.45,36.49,36.44,36.47,42200.0,20.7587,20.7815,20.753,20.7701,42200.0
2006-04-25 11:30:00,36.47,36.5,36.45,36.45,67300.0,20.7701,20.7872,20.7587,20.7587,67300.0
2006-04-25 11:40:00,36.45,36.49,36.45,36.48,74200.0,20.7587,20.7815,20.7587,20.7758,74200.0
2006-04-25 11:50:00,36.48,36.49,36.46,36.49,27900.0,20.7758,20.7815,20.7644,20.7815,27900.0
2006-04-25 12:00:00,36.49,36.5,36.46,36.49,30400.0,20.7815,20.7872,20.7644,20.7815,30400.0
2006-04-25 12:10:00,36.49,36.5,36.47,36.49,25600.0,20.7815,20.7872,20.7701,20.7815,25600.0
2006-04-25 12:20:00,36.5,36.5,36.49,36.5,15700.0,20.7872,20.7872,20.7815,20.7872,15700.0
2006-04-25 12:30:00,36.5,36.5,36.49,36.5,20900.0,20.7872,20.7872,20.7815,20.7872,20900.0
2006-04-25 12:40:00,36.5,36.5,36.49,36.5,16000.0,20.7872,20.7872,20.7815,20.7872,16000.0
2006-04-25 12:50:00,36.5,36.51,36.48,36.5,86400.0,20.7872,20.7929,20.7758,20.7872,86400.0
2006-04-25 13:00:00,36.49,36.5,36.48,36.49,36200.0,20.7815,20.7872,20.7758,20.7815,36200.0
2006-04-25 13:10:00,36.49,36.53,36.48,36.53,295300.0,20.7815,20.8043,20.7758,20.8043,295300.0
2006-04-25 13:20:00,36.53,36.53,36.45,36.5,83000.0,20.8043,20.8043,20.7587,20.7872,83000.0
2006-04-25 13:30:00,36.5,36.53,36.5,36.53,19100.0,20.7872,20.8043,20.7872,20.8043,19100.0
2006-04-25 13:40:00,36.52,36.58,36.52,36.56,47100.0,20.7986,20.8327,20.7986,20.8214,47100.0
2006-04-25 13:50:00,36.58,36.64,36.57,36.61,36600.0,20.8327,20.8669,20.8271,20.8498,36600.0
2006-04-25 14:00:00,36.61,36.64,36.6,36.61,17100.0,20.8498,20.8669,20.8441,20.8498,17100.0
2006-04-25 14:10:00,36.61,36.65,36.61,36.65,37300.0,20.8498,20.8726,20.8498,20.8726,37300.0
2006-04-25 14:20:00,36.64,36.71,36.64,36.7,58800.0,20.8669,20.9068,20.8669,20.9011,58800.0
2006-04-25 14:30:00,36.7,36.7,36.63,36.64,43600.0,20.9011,20.9011,20.8612,20.8669,43600.0
2006-04-25 14:40:00,36.63,36.69,36.63,36.67,46600.0,20.8612,20.8954,20.8612,20.884,46600.0
2006-04-25 14:50:00,36.67,36.67,36.54,36.55,29800.0,20.884,20.884,20.81,20.8157,29800.0
2006-04-25 15:00:00,36.54,36.54,36.5,36.51,35300.0,20.81,20.81,20.7872,20.7929,35300.0
2006-04-25 15:10:00,36.51,36.51,36.5,36.5,33100.0,20.7929,20.7929,20.7872,20.7872,33100.0
2006-04-25 15:20:00,36.5,36.54,36.5,36.51,35500.0,20.7872,20.81,20.7872,20.7929,35500.0
2006-04-25 15:30:00,36.51,36.54,36.5,36.51,32600.0,20.7929,20.81,20.7872,20.7929,32600.0
2006-04-25 15:40:00,36.51,36.58,36.51,36.57,41800.0,20.7929,20.8327,20.7929,20.8271,41800.0
2006-04-25 15:50:00,36.57,36.6,36.57,36.58,66300.0,20.8271,20.8441,20.8271,20.8327,66300.0
2006-04-26 09:30:00,36.66,36.75,36.53,36.62,89300.0,21.1636,21.2156,21.0886,21.1405,89300.0
2006-04-26 09:40:00,36.62,36.68,36.38,36.64,157300.0,21.1405,21.1752,21.002,21.1521,157300.0
2006-04-26 09:50:00,36.65,36.66,36.61,36.61,48800.0,21.1578,21.1636,21.1348,21.1348,48800.0
2006-04-26 10:00:00,36.62,36.71,36.52,36.69,65900.0,21.1405,21.1925,21.0828,21.1809,65900.0
2006-04-26 10:10:00,36.69,36.78,36.69,36.77,67700.0,21.1809,21.2329,21.1809,21.2271,67700.0
2006-04-26 10:20:00,36.77,36.88,36.74,36.88,51300.0,21.2271,21.2906,21.2098,21.2906,51300.0
2006-04-26 10:30:00,36.88,36.97,36.88,36.9,67400.0,21.2906,21.3426,21.2906,21.3022,67400.0
2006-04-26 10:40:00,36.9,36.96,36.87,36.96,52800.0,21.3022,21.3368,21.2849,21.3368,52800.0
2006-04-26 10:50:00,36.96,37.18,36.96,37.17,137600.0,21.3368,21.4638,21.3368,21.458,137600.0
2006-04-26 11:00:00,37.18,37.24,37.14,37.17,115100.0,21.4638,21.4985,21.4407,21.458,115100.0
2006-04-26 11:10:00,37.18,37.39,37.16,37.39,103600.0,21.4638,21.585,21.4523,21.585,103600.0
2006-04-26 11:20:00,37.39,37.42,37.29,37.35,126600.0,21.585,21.6024,21.5273,21.562,126600.0
2006-04-26 11:30:00,37.35,37.45,37.34,37.45,81600.0,21.562,21.6197,21.5562,21.6197,81600.0
2006-04-26 11:40:00,37.45,37.46,37.4,37.42,425800.0,21.6197,21.6255,21.5908,21.6024,425800.0
2006-04-26 11:50:00,37.42,37.44,37.38,37.4,85700.0,21.6024,21.6139,21.5793,21.5908,85700.0
2006-04-26 12:00:00,37.41,37.41,37.25,37.27,66200.0,21.5966,21.5966,21.5042,21.5158,66200.0
2006-04-26 12:10:00,37.27,37.3,37.22,37.22,31600.0,21.5158,21.5331,21.4869,21.4869,31600.0
2006-04-26 12:20:00,37.21,37.23,37.13,37.14,63800.0,21.4811,21.4927,21.435,21.4407,63800.0
2006-04-26 12:30:00,37.14,37.16,37.13,37.16,39100.0,21.4407,21.4523,21.435,21.4523,39100.0
2006-04-26 12:40:00,37.16,37.2,37.15,37.18,46700.0,21.4523,21.4754,21.4465,21.4638,46700.0
2006-04-26 12:50:00,37.18,37.2,37.17,37.19,58000.0,21.4638,21.4754,21.458,21.4696,58000.0
2006-04-26 13:00:00,37.19,37.22,37.18,37.2,21200.0,21.4696,21.4869,21.4638,21.4754,21200.0
2006-04-26 13:10:00,37.2,37.2,37.17,37.19,70400.0,21.4754,21.4754,21.458,21.4696,70400.0
2006-04-26 13:20:00,37.19,37.26,37.19,37.21,52100.0,21.4696,21.51,21.4696,21.4811,52100.0
2006-04-26 13:30:00,37.2,37.25,37.2,37.24,27000.0,21.4754,21.5042,21.4754,21.4985,27000.0
2006-04-26 13:40:00,37.24,37.3,37.23,37.26,50900.0,21.4985,21.5331,21.4927,21.51,50900.0
2006-04-26 13:50:00,37.27,37.27,37.14,37.19,62700.0,21.5158,21.5158,21.4407,21.4696,62700.0
2006-04-26 14:00:00,37.19,37.24,37.17,37.21,109400.0,21.4696,21.4985,21.458,21.4811,109400.0
2006-04-26 14:10:00,37.2,37.25,37.2,37.22,82400.0,21.4754,21.5042,21.4754,21.4869,82400.0
2006-04-26 14:20:00,37.22,37.24,37.22,37.24,37500.0,21.4869,21.4985,21.4869,21.4985,37500.0
2006-04-26 14:30:00,37.24,37.27,37.24,37.26,39700.0,21.4985,21.5158,21.4985,21.51,39700.0
2006-04-26 14:40:00,37.26,37.26,37.22,37.22,126400.0,21.51,21.51,21.4869,21.4869,126400.0
2006-04-26 14:50:00,37.23,37.24,37.18,37.19,89900.0,21.4927,21.4985,21.4638,21.4696,89900.0
2006-04-26 15:00:00,37.19,37.2,37.14,37.19,96000.0,21.4696,21.4754,21.4407,21.4696,96000.0
2006-04-26 15:10:00,37.2,37.2,37.13,37.15,135200.0,21.4754,21.4754,21.435,21.4465,135200.0
2006-04-26 15:20:00,37.15,37.15,37.04,37.07,148700.0,21.4465,21.4465,21.383,21.4003,148700.0
2006-04-26 15:30:00,37.07,37.16,37.07,37.13,178300.0,21.4003,21.4523,21.4003,21.435,178300.0
2006-04-26 15:40:00,37.13,37.23,37.12,37.22,121900.0,21.435,21.4927,21.4292,21.4869,121900.0
2006-04-26 15:50:00,37.22,37.31,37.21,37.29,175300.0,21.4869,21.5389,21.4811,21.5273,175300.0
2006-04-27 09:30:00,37.35,37.6,37.1,37.46,254800.0,21.562,21.7063,21.4176,21.6255,254800.0
2006-04-27 09:40:00,37.45,37.65,37.35,37.36,198500.0,21.6197,21.7351,21.562,21.5677,198500.0
2006-04-27 09:50:00,37.35,37.53,37.25,37.5,141600.0,21.562,21.6659,21.5042,21.6485,141600.0
2006-04-27 10:00:00,37.5,37.9,37.47,37.88,140000.0,21.6485,21.8795,21.6312,21.8679,140000.0
2006-04-27 10:10:00,37.9,37.91,37.67,37.67,114500.0,21.8795,21.8852,21.7467,21.7467,114500.0
2006-04-27 10:20:00,37.69,37.9,37.5,37.57,115900.0,21.7582,21.8795,21.6485,21.689,115900.0
2006-04-27 10:30:00,37.57,37.6,37.17,37.19,134800.0,21.689,21.7063,21.458,21.4696,134800.0
2006-04-27 10:40:00,37.19,37.46,37.13,37.44,118500.0,21.4696,21.6255,21.435,21.6139,118500.0
2006-04-27 10:50:00,37.44,37.5,37.43,37.49,100000.0,21.6139,21.6485,21.6081,21.6428,100000.0
2006-04-27 11:00:00,37.48,37.58,37.4,37.51,68600.0,21.637,21.6947,21.5908,21.6543,68600.0
2006-04-27 11:10:00,37.53,37.55,37.46,37.47,109000.0,21.6659,21.6774,21.6255,21.6312,109000.0
2006-04-27 11:20:00,37.48,37.53,37.45,37.46,35900.0,21.637,21.6659,21.6197,21.6255,35900.0
2006-04-27 11:30:00,37.46,37.47,37.45,37.46,44600.0,21.6255,21.6312,21.6197,21.6255,44600.0
2006-04-27 11:40:00,37.46,37.46,37.26,37.44,55200.0,21.6255,21.6255,21.51,21.6139,55200.0
2006-04-27 11:50:00,37.42,37.53,37.41,37.44,38600.0,21.6024,21.6659,21.5966,21.6139,38600.0
2006-04-27 12:00:00,37.46,37.71,37.43,37.61,276700.0,21.6255,21.7698,21.6081,21.7121,276700.0
2006-04-27 12:10:00,37.62,37.82,37.57,37.78,78600.0,21.7178,21.8333,21.689,21.8102,78600.0
2006-04-27 12:20:00,37.74,37.79,37.66,37.75,63900.0,21.7871,21.816,21.7409,21.7929,63900.0
2006-04-27 12:30:00,37.75,37.8,37.74,37.78,54700.0,21.7929,21.8217,21.7871,21.8102,54700.0
2006-04-27 12:40:00,37.76,37.81,37.76,37.8,23100.0,21.7986,21.8275,21.7986,21.8217,23100.0
2006-04-27 12:50:00,37.8,37.88,37.79,37.86,26000.0,21.8217,21.8679,21.816,21.8564,26000.0
2006-04-27 13:00:00,37.86,37.97,37.86,37.94,86800.0,21.8564,21.9199,21.8564,21.9026,86800.0
2006-04-27 13:10:00,37.95,38.04,37.9,37.98,156000.0,21.9083,21.9603,21.8795,21.9257,156000.0
2006-04-27 13:20:00,38.0,38.08,37.93,37.93,67100.0,21.9372,21.9834,21.8968,21.8968,67100.0
2006-04-27 13:30:00,37.94,37.96,37.83,37.86,55600.0,21.9026,21.9141,21.8391,21.8564,55600.0
2006-04-27 13:40:00,37.86,37.96,37.84,37.84,63800.0,21.8564,21.9141,21.8448,21.8448,63800.0
2006-04-27 13:50:00,37.86,37.95,37.79,37.91,55300.0,21.8564,21.9083,21.816,21.8852,55300.0
2006-04-27 14:00:00,37.91,37.94,37.77,37.83,83900.0,21.8852,21.9026,21.8044,21.8391,83900.0
2006-04-27 14:10:00,37.83,37.87,37.79,37.87,84900.0,21.8391,21.8621,21.816,21.8621,84900.0
2006-04-27 14:20:00,37.87,37.88,37.85,37.86,99300.0,21.8621,21.8679,21.8506,21.8564,99300.0
2006-04-27 14:30:00,37.86,37.87,37.85,37.85,70700.0,21.8564,21.8621,21.8506,21.8506,70700.0
2006-04-27 14:40:00,37.85,37.88,37.85,37.88,66800.0,21.8506,21.8679,21.8506,21.8679,66800.0
2006-04-27 14:50:00,37.88,37.92,37.87,37.92,67900.0,21.8679,21.891,21.8621,21.891,67900.0
2006-04-27 15:00:00,37.91,37.92,37.9,37.9,63500.0,21.8852,21.891,21.8795,21.8795,63500.0
2006-04-27 15:10:00,37.9,37.93,37.9,37.92,62700.0,21.8795,21.8968,21.8795,21.891,62700.0
2006-04-27 15:20:00,37.92,37.96,37.91,37.96,84400.0,21.891,21.9141,21.8852,21.9141,84400.0
2006-04-27 15:30:00,37.95,37.98,37.94,37.96,120800.0,21.9083,21.9257,21.9026,21.9141,120800.0
2006-04-27 15:40:00,37.96,38.01,37.94,37.98,266600.0,21.9141,21.943,21.9026,21.9257,266600.0
2006-04-27 15:50:00,37.99,38.02,37.97,38.01,232300.0,21.9314,21.9487,21.9199,21.943,232300.0
2006-04-28 09:30:00,37.81,37.86,37.67,37.8,96100.0,21.8275,21.8564,21.7467,21.8217,96100.0
2006-04-28 09:40:00,37.81,37.81,37.77,37.8,68000.0,21.8275,21.8275,21.8044,21.8217,68000.0
2006-04-28 09:50:00,37.8,37.8,37.65,37.78,76100.0,21.8217,21.8217,21.7351,21.8102,76100.0
2006-04-28 10:00:00,37.77,37.82,37.65,37.68,51000.0,21.8044,21.8333,21.7351,21.7525,51000.0
2006-04-28 10:10:00,37.67,37.72,37.63,37.65,57200.0,21.7467,21.7756,21.7236,21.7351,57200.0
2006-04-28 10:20:00,37.65,37.69,37.55,37.69,62100.0,21.7351,21.7582,21.6774,21.7582,62100.0
2006-04-28 10:30:00,37.68,37.7,37.65,37.65,40000.0,21.7525,21.764,21.7351,21.7351,40000.0
2006-04-28 10:40:00,37.65,37.67,37.58,37.6,55700.0,21.7351,21.7467,21.6947,21.7063,55700.0
2006-04-28 10:50:00,37.6,37.65,37.45,37.45,55200.0,21.7063,21.7351,21.6197,21.6197,55200.0
2006-04-28 11:00:00,37.45,37.48,37.31,37.46,69200.0,21.6197,21.637,21.5389,21.6255,69200.0
2006-04-28 11:10:00,37.46,37.49,37.35,37.35,88100.0,21.6255,21.6428,21.562,21.562,88100.0
2006-04-28 11:20:00,37.34,37.35,37.16,37.22,56800.0,21.5562,21.562,21.4523,21.4869,56800.0
2006-04-28 11:30:00,37.22,37.45,37.22,37.4,59100.0,21.4869,21.6197,21.4869,21.5908,59100.0
2006-04-28 11:40:00,37.4,37.44,37.3,37.39,60700.0,21.5908,21.6139,21.5331,21.585,60700.0
2006-04-28 11:50:00,37.39,37.52,37.39,37.5,33100.0,21.585,21.6601,21.585,21.6485,33100.0
2006-04-28 12:00:00,37.52,37.52,37.47,37.49,24800.0,21.6601,21.6601,21.6312,21.6428,24800.0
2006-04-28 12:10:00,37.5,37.59,37.49,37.58,73700.0,21.6485,21.7005,21.6428,21.6947,73700.0
2006-04-28 12:20:00,37.57,37.59,37.47,37.47,31600.0,21.689,21.7005,21.6312,21.6312,31600.0
2006-04-28 12:30:00,37.48,37.51,37.44,37.45,88400.0,21.637,21.6543,21.6139,21.6197,88400.0
2006-04-28 12:40:00,37.45,37.45,37.27,37.27,59500.0,21.6197,21.6197,21.5158,21.5158,59500.0
2006-04-28 12:50:00,37.27,37.35,37.26,37.35,26300.0,21.5158,21.562,21.51,21.562,26300.0
2006-04-28 13:00:00,37.35,37.37,37.31,37.37,30600.0,21.562,21.5735,21.5389,21.5735,30600.0
2006-04-28 13:10:00,37.38,37.38,37.33,37.35,27700.0,21.5793,21.5793,21.5504,21.562,27700.0
2006-04-28 13:20:00,37.34,37.35,37.24,37.24,34400.0,21.5562,21.562,21.4985,21.4985,34400.0
2006-04-28 13:30:00,37.23,37.23,37.19,37.22,30500.0,21.4927,21.4927,21.4696,21.4869,30500.0
2006-04-28 13:40:00,37.23,37.24,37.05,37.06,51700.0,21.4927,21.4985,21.3888,21.3945,51700.0
2006-04-28 13:50:00,37.07,37.32,37.07,37.31,78800.0,21.4003,21.5446,21.4003,21.5389,78800.0
2006-04-28 14:00:00,37.31,37.33,37.29,37.32,78400.0,21.5389,21.5504,21.5273,21.5446,78400.0
2006-04-28 14:10:00,37.32,37.36,37.31,37.32,44100.0,21.5446,21.5677,21.5389,21.5446,44100.0
2006-04-28 14:20:00,37.33,37.4,37.31,37.37,40100.0,21.5504,21.5908,21.5389,21.5735,40100.0
2006-04-28 14:30:00,37.37,37.48,37.37,37.47,46200.0,21.5735,21.637,21.5735,21.6312,46200.0
2006-04-28 14:40:00,37.47,37.51,37.46,37.5,33000.0,21.6312,21.6543,21.6255,21.6485,33000.0
2006-04-28 14:50:00,37.5,37.5,37.46,37.47,60600.0,21.6485,21.6485,21.6255,21.6312,60600.0
2006-04-28 15:00:00,37.47,37.47,37.44,37.46,51600.0,21.6312,21.6312,21.6139,21.6255,51600.0
2006-04-28 15:10:00,37.45,37.53,37.45,37.51,94600.0,21.6197,21.6659,21.6197,21.6543,94600.0
2006-04-28 15:20:00,37.52,37.56,37.43,37.43,73000.0,21.6601,21.6832,21.6081,21.6081,73000.0
2006-04-28 15:30:00,37.42,37.54,37.41,37.53,83700.0,21.6024,21.6716,21.5966,21.6659,83700.0
2006-04-28 15:40:00,37.54,37.54,37.48,37.49,248700.0,21.6716,21.6716,21.637,21.6428,248700.0
2006-04-28 15:50:00,37.49,37.51,37.48,37.5,180300.0,21.6428,21.6543,21.637,21.6485,180300.0
2006-05-01 09:30:00,37.35,37.4,37.11,37.34,200100.0,21.562,21.5908,21.4234,21.5562,200100.0
2006-05-01 09:40:00,37.34,37.57,37.25,37.34,133500.0,21.5562,21.689,21.5042,21.5562,133500.0
2006-05-01 09:50:00,37.33,37.44,37.28,37.39,45200.0,21.5504,21.6139,21.5215,21.585,45200.0
2006-05-01 10:00:00,37.4,37.42,37.3,37.4,61600.0,21.5908,21.6024,21.5331,21.5908,61600.0
2006-05-01 10:10:00,37.4,37.44,37.26,37.33,64800.0,21.5908,21.6139,21.51,21.5504,64800.0
2006-05-01 10:20:00,37.31,37.41,37.31,37.37,39200.0,21.5389,21.5966,21.5389,21.5735,39200.0
2006-05-01 10:30:00,37.37,37.49,37.35,37.49,78400.0,21.5735,21.6428,21.562,21.6428,78400.0
2006-05-01 10:40:00,37.48,37.59,37.48,37.58,62900.0,21.637,21.7005,21.637,21.6947,62900.0
2006-05-01 10:50:00,37.59,37.64,37.54,37.62,66000.0,21.7005,21.7294,21.6716,21.7178,66000.0
2006-05-01 11:00:00,37.62,37.69,37.6,37.62,53600.0,21.7178,21.7582,21.7063,21.7178,53600.0
2006-05-01 11:10:00,37.61,37.66,37.59,37.63,54600.0,21.7121,21.7409,21.7005,21.7236,54600.0
2006-05-01 11:20:00,37.62,37.69,37.61,37.68,47600.0,21.7178,21.7582,21.7121,21.7525,47600.0
2006-05-01 11:30:00,37.68,37.68,37.61,37.61,44300.0,21.7525,21.7525,21.7121,21.7121,44300.0
2006-05-01 11:40:00,37.6,37.61,37.58,37.6,24900.0,21.7063,21.7121,21.6947,21.7063,24900.0
2006-05-01 11:50:00,37.61,37.65,37.6,37.61,33100.0,21.7121,21.7351,21.7063,21.7121,33100.0
2006-05-01 12:00:00,37.61,37.63,37.57,37.57,27600.0,21.7121,21.7236,21.689,21.689,27600.0
2006-05-01 12:10:00,37.58,37.6,37.54,37.55,49900.0,21.6947,21.7063,21.6716,21.6774,49900.0
2006-05-01 12:20:00,37.55,37.56,37.45,37.45,48700.0,21.6774,21.6832,21.6197,21.6197,48700.0
2006-05-01 12:30:00,37.45,37.45,37.33,37.34,155400.0,21.6197,21.6197,21.5504,21.5562,155400.0
2006-05-01 12:40:00,37.34,37.42,37.32,37.41,39600.0,21.5562,21.6024,21.5446,21.5966,39600.0
2006-05-01 12:50:00,37.41,37.44,37.4,37.4,47200.0,21.5966,21.6139,21.5908,21.5908,47200.0
2006-05-01 13:00:00,37.39,37.4,37.37,37.4,32300.0,21.585,21.5908,21.5735,21.5908,32300.0
2006-05-01 13:10:00,37.4,37.4,37.35,37.38,39700.0,21.5908,21.5908,21.562,21.5793,39700.0
2006-05-01 13:20:00,37.39,37.4,37.38,37.39,43200.0,21.585,21.5908,21.5793,21.585,43200.0
2006-05-01 13:30:00,37.39,37.4,37.36,37.4,58100.0,21.585,21.5908,21.5677,21.5908,58100.0
2006-05-01 13:40:00,37.39,37.4,37.37,37.39,55400.0,21.585,21.5908,21.5735,21.585,55400.0
2006-05-01 13:50:00,37.39,37.4,37.37,37.39,66000.0,21.585,21.5908,21.5735,21.585,66000.0
2006-05-01 14:00:00,37.39,37.4,37.29,37.3,81900.0,21.585,21.5908,21.5273,21.5331,81900.0
2006-05-01 14:10:00,37.29,37.34,37.28,37.32,67700.0,21.5273,21.5562,21.5215,21.5446,67700.0
2006-05-01 14:20:00,37.32,37.4,37.32,37.4,66700.0,21.5446,21.5908,21.5446,21.5908,66700.0
2006-05-01 14:30:00,37.39,37.4,37.37,37.37,67700.0,21.585,21.5908,21.5735,21.5735,67700.0
2006-05-01 14:40:00,37.37,37.4,37.37,37.39,45000.0,21.5735,21.5908,21.5735,21.585,45000.0
2006-05-01 14:50:00,37.39,37.4,37.36,37.37,52100.0,21.585,21.5908,21.5677,21.5735,52100.0
2006-05-01 15:00:00,37.37,37.39,37.33,37.33,59900.0,21.5735,21.585,21.5504,21.5504,59900.0
2006-05-01 15:10:00,37.33,37.35,37.26,37.26,91400.0,21.5504,21.562,21.51,21.51,91400.0
2006-05-01 15:20:00,37.25,37.25,37.1,37.2,111900.0,21.5042,21.5042,21.4176,21.4754,111900.0
2006-05-01 15:30:00,37.19,37.23,37.15,37.22,137100.0,21.4696,21.4927,21.4465,21.4869,137100.0
2006-05-01 15:40:00,37.23,37.33,37.22,37.33,145700.0,21.4927,21.5504,21.4869,21.5504,145700.0
2006-05-01 15:50:00,37.32,37.34,37.2,37.22,140000.0,21.5446,21.5562,21.4754,21.4869,140000.0
2006-05-02 09:30:00,37.44,37.44,37.29,37.36,61400.0,21.6139,21.6139,21.5273,21.5677,61400.0
2006-05-02 09:40:00,37.36,37.58,37.36,37.5,94000.0,21.5677,21.6947,21.5677,21.6485,94000.0
2006-05-02 09:50:00,37.5,37.51,37.38,37.43,53500.0,21.6485,21.6543,21.5793,21.6081,53500.0
2006-05-02 10:00:00,37.43,37.48,37.35,37.39,65600.0,21.6081,21.637,21.562,21.585,65600.0
2006-05-02 10:10:00,37.39,37.39,37.28,37.32,58100.0,21.585,21.585,21.5215,21.5446,58100.0
2006-05-02 10:20:00,37.33,37.47,37.3,37.41,84400.0,21.5504,21.6312,21.5331,21.5966,84400.0
2006-05-02 10:30:00,37.41,37.41,37.32,37.36,47500.0,21.5966,21.5966,21.5446,21.5677,47500.0
2006-05-02 10:40:00,37.36,37.39,37.31,37.35,41100.0,21.5677,21.585,21.5389,21.562,41100.0
2006-05-02 10:50:00,37.35,37.41,37.31,37.4,65300.0,21.562,21.5966,21.5389,21.5908,65300.0
2006-05-02 11:00:00,37.41,37.42,37.36,37.38,88900.0,21.5966,21.6024,21.5677,21.5793,88900.0
2006-05-02 11:10:00,37.38,37.46,37.38,37.42,56600.0,21.5793,21.6255,21.5793,21.6024,56600.0
2006-05-02 11:20:00,37.4,37.41,37.38,37.39,51700.0,21.5908,21.5966,21.5793,21.585,51700.0
2006-05-02 11:30:00,37.41,37.42,37.33,37.38,42100.0,21.5966,21.6024,21.5504,21.5793,42100.0
2006-05-02 11:40:00,37.38,37.4,37.37,37.4,59600.0,21.5793,21.5908,21.5735,21.5908,59600.0
2006-05-02 11:50:00,37.4,37.4,37.38,37.39,49400.0,21.5908,21.5908,21.5793,21.585,49400.0
2006-05-02 12:00:00,37.38,37.4,37.38,37.39,145400.0,21.5793,21.5908,21.5793,21.585,145400.0
2006-05-02 12:10:00,37.39,37.4,37.37,37.4,32000.0,21.585,21.5908,21.5735,21.5908,32000.0
2006-05-02 12:20:00,37.39,37.4,37.37,37.38,40700.0,21.585,21.5908,21.5735,21.5793,40700.0
2006-05-02 12:30:00,37.38,37.39,37.31,37.38,102700.0,21.5793,21.585,21.5389,21.5793,102700.0
2006-05-02 12:40:00,37.38,37.39,37.35,37.38,35200.0,21.5793,21.585,21.562,21.5793,35200.0
2006-05-02 12:50:00,37.39,37.4,37.38,37.4,30600.0,21.585,21.5908,21.5793,21.5908,30600.0
2006-05-02 13:00:00,37.4,37.4,37.39,37.39,36000.0,21.5908,21.5908,21.585,21.585,36000.0
2006-05-02 13:10:00,37.39,37.4,37.39,37.4,45100.0,21.585,21.5908,21.585,21.5908,45100.0
2006-05-02 13:20:00,37.39,37.4,37.39,37.4,53300.0,21.585,21.5908,21.585,21.5908,53300.0
2006-05-02 13:30:00,37.4,37.42,37.39,37.4,123500.0,21.5908,21.6024,21.585,21.5908,123500.0
2006-05-02 13:40:00,37.4,37.46,37.4,37.46,50800.0,21.5908,21.6255,21.5908,21.6255,50800.0
2006-05-02 13:50:00,37.45,37.48,37.41,37.47,42700.0,21.6197,21.637,21.5966,21.6312,42700.0
2006-05-02 14:00:00,37.48,37.48,37.43,37.47,76600.0,21.637,21.637,21.6081,21.6312,76600.0
2006-05-02 14:10:00,37.47,37.47,37.43,37.43,57000.0,21.6312,21.6312,21.6081,21.6081,57000.0
2006-05-02 14:20:00,37.43,37.48,37.43,37.44,53000.0,21.6081,21.637,21.6081,21.6139,53000.0
2006-05-02 14:30:00,37.45,37.46,37.42,37.44,89000.0,21.6197,21.6255,21.6024,21.6139,89000.0
2006-05-02 14:40:00,37.44,37.45,37.42,37.43,56200.0,21.6139,21.6197,21.6024,21.6081,56200.0
2006-05-02 14:50:00,37.44,37.49,37.43,37.46,78400.0,21.6139,21.6428,21.6081,21.6255,78400.0
2006-05-02 15:00:00,37.49,37.49,37.47,37.48,47800.0,21.6428,21.6428,21.6312,21.637,47800.0
2006-05-02 15:10:00,37.48,37.51,37.48,37.48,36800.0,21.637,21.6543,21.637,21.637,36800.0
2006-05-02 15:20:00,37.49,37.49,37.47,37.48,49700.0,21.6428,21.6428,21.6312,21.637,49700.0
2006-05-02 15:30:00,37.49,37.54,37.47,37.54,49600.0,21.6428,21.6716,21.6312,21.6716,49600.0
2006-05-02 15:40:00,37.55,37.6,37.54,37.58,70100.0,21.6774,21.7063,21.6716,21.6947,70100.0
2006-05-02 15:50:00,37.58,37.62,37.58,37.61,94600.0,21.6947,21.7178,21.6947,21.7121,94600.0
2006-05-03 09:30:00,37.64,37.65,37.41,37.52,133100.0,21.7294,21.7351,21.5966,21.6601,133100.0
2006-05-03 09:40:00,37.52,37.52,37.24,37.26,114800.0,21.6601,21.6601,21.4985,21.51,114800.0
2006-05-03 09:50:00,37.26,37.27,37.06,37.25,85700.0,21.51,21.5158,21.3945,21.5042,85700.0
2006-05-03 10:00:00,37.25,37.26,37.11,37.23,79300.0,21.5042,21.51,21.4234,21.4927,79300.0
2006-05-03 10:10:00,37.25,37.28,37.22,37.26,95400.0,21.5042,21.5215,21.4869,21.51,95400.0
2006-05-03 10:20:00,37.28,37.28,37.22,37.23,58700.0,21.5215,21.5215,21.4869,21.4927,58700.0
2006-05-03 10:30:00,37.23,37.31,37.22,37.3,69800.0,21.4927,21.5389,21.4869,21.5331,69800.0
2006-05-03 10:40:00,37.3,37.3,37.24,37.25,62300.0,21.5331,21.5331,21.4985,21.5042,62300.0
2006-05-03 10:50:00,37.26,37.3,37.25,37.28,47100.0,21.51,21.5331,21.5042,21.5215,47100.0
2006-05-03 11:00:00,37.29,37.38,37.29,37.37,139200.0,21.5273,21.5793,21.5273,21.5735,139200.0
2006-05-03 11:10:00,37.37,37.39,37.36,37.36,63200.0,21.5735,21.585,21.5677,21.5677,63200.0
2006-05-03 11:20:00,37.37,37.39,37.36,37.39,45200.0,21.5735,21.585,21.5677,21.585,45200.0
2006-05-03 11:30:00,37.39,37.43,37.36,37.43,38300.0,21.585,21.6081,21.5677,21.6081,38300.0
2006-05-03 11:40:00,37.43,37.55,37.41,37.54,33700.0,21.6081,21.6774,21.5966,21.6716,33700.0
2006-05-03 11:50:00,37.55,37.68,37.55,37.68,53400.0,21.6774,21.7525,21.6774,21.7525,53400.0
2006-05-03 12:00:00,37.69,37.7,37.63,37.67,48200.0,21.7582,21.764,21.7236,21.7467,48200.0
2006-05-03 12:10:00,37.65,37.7,37.62,37.7,27900.0,21.7351,21.764,21.7178,21.764,27900.0
2006-05-03 12:20:00,37.7,37.71,37.63,37.64,48100.0,21.764,21.7698,21.7236,21.7294,48100.0
2006-05-03 12:30:00,37.65,37.7,37.64,37.67,42900.0,21.7351,21.764,21.7294,21.7467,42900.0
2006-05-03 12:40:00,37.68,37.75,37.67,37.72,33000.0,21.7525,21.7929,21.7467,21.7756,33000.0
2006-05-03 12:50:00,37.73,37.76,37.67,37.75,62900.0,21.7813,21.7986,21.7467,21.7929,62900.0
2006-05-03 13:00:00,37.76,37.76,37.73,37.73,28000.0,21.7986,21.7986,21.7813,21.7813,28000.0
2006-05-03 13:10:00,37.74,37.74,37.6,37.6,32400.0,21.7871,21.7871,21.7063,21.7063,32400.0
2006-05-03 13:20:00,37.62,37.62,37.55,37.55,27300.0,21.7178,21.7178,21.6774,21.6774,27300.0
2006-05-03 13:30:00,37.55,37.57,37.54,37.55,59200.0,21.6774,21.689,21.6716,21.6774,59200.0
2006-05-03 13:40:00,37.56,37.56,37.54,37.54,23100.0,21.6832,21.6832,21.6716,21.6716,23100.0
2006-05-03 13:50:00,37.54,37.57,37.52,37.55,63500.0,21.6716,21.689,21.6601,21.6774,63500.0
2006-05-03 14:00:00,37.56,37.57,37.46,37.48,72400.0,21.6832,21.689,21.6255,21.637,72400.0
2006-05-03 14:10:00,37.49,37.51,37.43,37.44,38900.0,21.6428,21.6543,21.6081,21.6139,38900.0
2006-05-03 14:20:00,37.44,37.48,37.43,37.46,34700.0,21.6139,21.637,21.6081,21.6255,34700.0
2006-05-03 14:30:00,37.47,37.55,37.46,37.48,81200.0,21.6312,21.6774,21.6255,21.637,81200.0
2006-05-03 14:40:00,37.48,37.65,37.47,37.64,71000.0,21.637,21.7351,21.6312,21.7294,71000.0
2006-05-03 14:50:00,37.65,37.66,37.55,37.56,56300.0,21.7351,21.7409,21.6774,21.6832,56300.0
2006-05-03 15:00:00,37.57,37.67,37.55,37.64,57200.0,21.689,21.7467,21.6774,21.7294,57200.0
2006-05-03 15:10:00,37.64,37.7,37.57,37.69,72700.0,21.7294,21.764,21.689,21.7582,72700.0
2006-05-03 15:20:00,37.7,37.76,37.69,37.74,49500.0,21.764,21.7986,21.7582,21.7871,49500.0
2006-05-03 15:30:00,37.76,37.77,37.73,37.74,56000.0,21.7986,21.8044,21.7813,21.7871,56000.0
2006-05-03 15:40:00,37.74,37.75,37.66,37.72,78400.0,21.7871,21.7929,21.7409,21.7756,78400.0
2006-05-03 15:50:00,37.72,37.75,37.69,37.7,129000.0,21.7756,21.7929,21.7582,21.764,129000.0
2006-05-04 09:30:00,37.65,37.75,37.58,37.61,54300.0,21.7351,21.7929,21.6947,21.7121,54300.0
2006-05-04 09:40:00,37.62,37.79,37.6,37.72,56300.0,21.7178,21.816,21.7063,21.7756,56300.0
2006-05-04 09:50:00,37.72,37.8,37.72,37.75,38500.0,21.7756,21.8217,21.7756,21.7929,38500.0
2006-05-04 10:00:00,37.74,37.83,37.7,37.8,44600.0,21.7871,21.8391,21.764,21.8217,44600.0
2006-05-04 10:10:00,37.82,37.86,37.78,37.78,39900.0,21.8333,21.8564,21.8102,21.8102,39900.0
2006-05-04 10:20:00,37.81,37.83,37.76,37.76,32500.0,21.8275,21.8391,21.7986,21.7986,32500.0
2006-05-04 10:30:00,37.79,37.79,37.74,37.78,21700.0,21.816,21.816,21.7871,21.8102,21700.0
2006-05-04 10:40:00,37.77,37.83,37.72,37.82,29500.0,21.8044,21.8391,21.7756,21.8333,29500.0
2006-05-04 10:50:00,37.83,37.85,37.8,37.82,39500.0,21.8391,21.8506,21.8217,21.8333,39500.0
2006-05-04 11:00:00,37.81,37.82,37.76,37.8,45000.0,21.8275,21.8333,21.7986,21.8217,45000.0
2006-05-04 11:10:00,37.8,37.8,37.77,37.78,39600.0,21.8217,21.8217,21.8044,21.8102,39600.0
2006-05-04 11:20:00,37.79,37.8,37.77,37.78,30600.0,21.816,21.8217,21.8044,21.8102,30600.0
2006-05-04 11:30:00,37.78,37.8,37.77,37.8,24900.0,21.8102,21.8217,21.8044,21.8217,24900.0
2006-05-04 11:40:00,37.78,37.83,37.77,37.83,36300.0,21.8102,21.8391,21.8044,21.8391,36300.0
2006-05-04 11:50:00,37.83,37.83,37.79,37.82,14600.0,21.8391,21.8391,21.816,21.8333,14600.0
2006-05-04 12:00:00,37.82,37.83,37.79,37.8,14200.0,21.8333,21.8391,21.816,21.8217,14200.0
2006-05-04 12:10:00,37.8,37.85,37.75,37.75,30200.0,21.8217,21.8506,21.7929,21.7929,30200.0
2006-05-04 12:20:00,37.75,37.75,37.72,37.73,18300.0,21.7929,21.7929,21.7756,21.7813,18300.0
2006-05-04 12:30:00,37.74,37.74,37.69,37.7,32500.0,21.7871,21.7871,21.7582,21.764,32500.0
2006-05-04 12:40:00,37.7,37.77,37.68,37.77,33600.0,21.764,21.8044,21.7525,21.8044,33600.0
2006-05-04 12:50:00,37.77,37.78,37.76,37.78,12700.0,21.8044,21.8102,21.7986,21.8102,12700.0
2006-05-04 13:00:00,37.78,37.79,37.77,37.78,7900.0,21.8102,21.816,21.8044,21.8102,7900.0
2006-05-04 13:10:00,37.79,37.8,37.77,37.79,37700.0,21.816,21.8217,21.8044,21.816,37700.0
2006-05-04 13:20:00,37.79,37.8,37.77,37.79,89000.0,21.816,21.8217,21.8044,21.816,89000.0
2006-05-04 13:30:00,37.79,37.8,37.78,37.8,28100.0,21.816,21.8217,21.8102,21.8217,28100.0
2006-05-04 13:40:00,37.8,37.8,37.78,37.8,26200.0,21.8217,21.8217,21.8102,21.8217,26200.0
2006-05-04 13:50:00,37.8,37.85,37.79,37.84,34900.0,21.8217,21.8506,21.816,21.8448,34900.0
2006-05-04 14:00:00,37.83,37.85,37.8,37.84,31000.0,21.8391,21.8506,21.8217,21.8448,31000.0
2006-05-04 14:10:00,37.84,37.86,37.83,37.85,27400.0,21.8448,21.8564,21.8391,21.8506,27400.0
2006-05-04 14:20:00,37.86,37.88,37.83,37.85,28500.0,21.8564,21.8679,21.8391,21.8506,28500.0
2006-05-04 14:30:00,37.85,37.89,37.83,37.85,34600.0,21.8506,21.8737,21.8391,21.8506,34600.0
2006-05-04 14:40:00,37.85,37.93,37.85,37.89,37900.0,21.8506,21.8968,21.8506,21.8737,37900.0
2006-05-04 14:50:00,37.89,37.92,37.87,37.92,26600.0,21.8737,21.891,21.8621,21.891,26600.0
2006-05-04 15:00:00,37.92,37.95,37.89,37.89,30000.0,21.891,21.9083,21.8737,21.8737,30000.0
2006-05-04 15:10:00,37.9,37.9,37.88,37.9,22100.0,21.8795,21.8795,21.8679,21.8795,22100.0
2006-05-04 15:20:00,37.89,37.9,37.88,37.9,26100.0,21.8737,21.8795,21.8679,21.8795,26100.0
2006-05-04 15:30:00,37.9,37.9,37.84,37.85,46700.0,21.8795,21.8795,21.8448,21.8506,46700.0
2006-05-04 15:40:00,37.84,37.85,37.82,37.82,45800.0,21.8448,21.8506,21.8333,21.8333,45800.0
2006-05-04 15:50:00,37.82,37.83,37.76,37.77,80600.0,21.8333,21.8391,21.7986,21.8044,80600.0
2006-05-05 09:30:00,37.98,38.14,37.92,38.14,425200.0,21.9257,22.018,21.891,22.018,425200.0
2006-05-05 09:40:00,38.11,38.11,37.96,37.96,54800.0,22.0007,22.0007,21.9141,21.9141,54800.0
2006-05-05 09:50:00,37.97,38.0,37.89,38.0,61200.0,21.9199,21.9372,21.8737,21.9372,61200.0
2006-05-05 10:00:00,38.0,38.04,37.92,37.92,51700.0,21.9372,21.9603,21.891,21.891,51700.0
2006-05-05 10:10:00,37.93,37.99,37.9,37.99,117100.0,21.8968,21.9314,21.8795,21.9314,117100.0
2006-05-05 10:20:00,37.99,38.0,37.89,37.91,31500.0,21.9314,21.9372,21.8737,21.8852,31500.0
2006-05-05 10:30:00,37.92,37.99,37.92,37.97,33700.0,21.891,21.9314,21.891,21.9199,33700.0
2006-05-05 10:40:00,37.96,37.99,37.91,37.96,26100.0,21.9141,21.9314,21.8852,21.9141,26100.0
2006-05-05 10:50:00,37.96,37.99,37.96,37.99,14200.0,21.9141,21.9314,21.9141,21.9314,14200.0
2006-05-05 11:00:00,37.99,37.99,37.9,37.93,47200.0,21.9314,21.9314,21.8795,21.8968,47200.0
2006-05-05 11:10:00,37.94,37.96,37.93,37.94,18700.0,21.9026,21.9141,21.8968,21.9026,18700.0
2006-05-05 11:20:00,37.94,37.96,37.93,37.94,17100.0,21.9026,21.9141,21.8968,21.9026,17100.0
2006-05-05 11:30:00,37.95,37.98,37.94,37.95,30600.0,21.9083,21.9257,21.9026,21.9083,30600.0
2006-05-05 11:40:00,37.96,37.98,37.86,37.98,46100.0,21.9141,21.9257,21.8564,21.9257,46100.0
2006-05-05 11:50:00,37.98,37.98,37.8,37.88,77400.0,21.9257,21.9257,21.8217,21.8679,77400.0
2006-05-05 12:00:00,37.9,37.92,37.9,37.92,19000.0,21.8795,21.891,21.8795,21.891,19000.0
2006-05-05 12:10:00,37.92,37.93,37.87,37.9,120400.0,21.891,21.8968,21.8621,21.8795,120400.0
2006-05-05 12:20:00,37.91,37.91,37.87,37.9,19700.0,21.8852,21.8852,21.8621,21.8795,19700.0
2006-05-05 12:30:00,37.9,37.94,37.89,37.91,17700.0,21.8795,21.9026,21.8737,21.8852,17700.0
2006-05-05 12:40:00,37.9,37.91,37.76,37.76,36200.0,21.8795,21.8852,21.7986,21.7986,36200.0
2006-05-05 12:50:00,37.77,37.77,37.68,37.69,85900.0,21.8044,21.8044,21.7525,21.7582,85900.0
2006-05-05 13:00:00,37.68,37.69,37.66,37.69,25500.0,21.7525,21.7582,21.7409,21.7582,25500.0
2006-05-05 13:10:00,37.69,37.7,37.68,37.7,17200.0,21.7582,21.764,21.7525,21.764,17200.0
2006-05-05 13:20:00,37.7,37.7,37.67,37.67,33200.0,21.764,21.764,21.7467,21.7467,33200.0
2006-05-05 13:30:00,37.68,37.76,37.67,37.76,30200.0,21.7525,21.7986,21.7467,21.7986,30200.0
2006-05-05 13:40:00,37.76,37.86,37.76,37.86,19900.0,21.7986,21.8564,21.7986,21.8564,19900.0
2006-05-05 13:50:00,37.87,37.91,37.85,37.9,46600.0,21.8621,21.8852,21.8506,21.8795,46600.0
2006-05-05 14:00:00,37.9,37.91,37.87,37.88,28500.0,21.8795,21.8852,21.8621,21.8679,28500.0
2006-05-05 14:10:00,37.88,37.93,37.88,37.92,21400.0,21.8679,21.8968,21.8679,21.891,21400.0
2006-05-05 14:20:00,37.92,37.98,37.91,37.97,21200.0,21.891,21.9257,21.8852,21.9199,21200.0
2006-05-05 14:30:00,37.98,37.99,37.95,37.99,22200.0,21.9257,21.9314,21.9083,21.9314,22200.0
2006-05-05 14:40:00,37.99,38.0,37.96,38.0,54800.0,21.9314,21.9372,21.9141,21.9372,54800.0
2006-05-05 14:50:00,38.0,38.0,37.98,37.98,32600.0,21.9372,21.9372,21.9257,21.9257,32600.0
2006-05-05 15:00:00,37.99,38.02,37.99,38.0,22500.0,21.9314,21.9487,21.9314,21.9372,22500.0
2006-05-05 15:10:00,38.0,38.0,37.97,38.0,28600.0,21.9372,21.9372,21.9199,21.9372,28600.0
2006-05-05 15:20:00,38.0,38.0,37.99,37.99,15900.0,21.9372,21.9372,21.9314,21.9314,15900.0
2006-05-05 15:30:00,37.99,38.07,37.99,38.06,50700.0,21.9314,21.9776,21.9314,21.9718,50700.0
2006-05-05 15:40:00,38.07,38.1,38.06,38.09,51800.0,21.9776,21.9949,21.9718,21.9892,51800.0
2006-05-05 15:50:00,38.1,38.1,38.05,38.07,51500.0,21.9949,21.9949,21.9661,21.9776,51500.0
2006-05-08 09:30:00,38.05,38.19,38.02,38.18,76500.0,21.9661,22.0469,21.9487,22.0411,76500.0
2006-05-08 09:40:00,38.17,38.24,38.17,38.23,58900.0,22.0353,22.0757,22.0353,22.07,58900.0
2006-05-08 09:50:00,38.23,38.25,38.21,38.22,65500.0,22.07,22.0815,22.0584,22.0642,65500.0
2006-05-08 10:00:00,38.22,38.23,38.12,38.15,75800.0,22.0642,22.07,22.0065,22.0238,75800.0
2006-05-08 10:10:00,38.15,38.17,38.12,38.16,53500.0,22.0238,22.0353,22.0065,22.0296,53500.0
2006-05-08 10:20:00,38.16,38.2,38.12,38.19,44600.0,22.0296,22.0527,22.0065,22.0469,44600.0
2006-05-08 10:30:00,38.19,38.19,38.13,38.14,54600.0,22.0469,22.0469,22.0122,22.018,54600.0
2006-05-08 10:40:00,38.16,38.18,38.12,38.15,40300.0,22.0296,22.0411,22.0065,22.0238,40300.0
2006-05-08 10:50:00,38.16,38.2,38.16,38.18,63500.0,22.0296,22.0527,22.0296,22.0411,63500.0
2006-05-08 11:00:00,38.18,38.2,38.17,38.2,73200.0,22.0411,22.0527,22.0353,22.0527,73200.0
2006-05-08 11:10:00,38.2,38.24,38.2,38.23,42600.0,22.0527,22.0757,22.0527,22.07,42600.0
2006-05-08 11:20:00,38.22,38.25,38.21,38.25,38200.0,22.0642,22.0815,22.0584,22.0815,38200.0
2006-05-08 11:30:00,38.25,38.25,38.23,38.25,25900.0,22.0815,22.0815,22.07,22.0815,25900.0
2006-05-08 11:40:00,38.25,38.25,38.24,38.25,30100.0,22.0815,22.0815,22.0757,22.0815,30100.0
2006-05-08 11:50:00,38.25,38.25,38.24,38.25,28800.0,22.0815,22.0815,22.0757,22.0815,28800.0
2006-05-08 12:00:00,38.25,38.33,38.24,38.33,128300.0,22.0815,22.1277,22.0757,22.1277,128300.0
2006-05-08 12:10:00,38.33,38.33,38.28,38.29,20100.0,22.1277,22.1277,22.0988,22.1046,20100.0
2006-05-08 12:20:00,38.29,38.29,38.25,38.25,363900.0,22.1046,22.1046,22.0815,22.0815,363900.0
2006-05-08 12:30:00,38.25,38.25,38.18,38.18,18400.0,22.0815,22.0815,22.0411,22.0411,18400.0
2006-05-08 12:40:00,38.18,38.2,38.16,38.18,30500.0,22.0411,22.0527,22.0296,22.0411,30500.0
2006-05-08 12:50:00,38.18,38.19,38.11,38.13,22700.0,22.0411,22.0469,22.0007,22.0122,22700.0
2006-05-08 13:00:00,38.11,38.13,38.09,38.09,22100.0,22.0007,22.0122,21.9892,21.9892,22100.0
2006-05-08 13:10:00,38.09,38.1,38.06,38.07,16900.0,21.9892,21.9949,21.9718,21.9776,16900.0
2006-05-08 13:20:00,38.06,38.09,38.06,38.08,52600.0,21.9718,21.9892,21.9718,21.9834,52600.0
2006-05-08 13:30:00,38.08,38.09,38.08,38.08,15800.0,21.9834,21.9892,21.9834,21.9834,15800.0
2006-05-08 13:40:00,38.08,38.09,38.02,38.09,34200.0,21.9834,21.9892,21.9487,21.9892,34200.0
2006-05-08 13:50:00,38.09,38.11,38.07,38.09,19300.0,21.9892,22.0007,21.9776,21.9892,19300.0
2006-05-08 14:00:00,38.09,38.1,38.07,38.09,38400.0,21.9892,21.9949,21.9776,21.9892,38400.0
2006-05-08 14:10:00,38.09,38.1,38.04,38.06,35800.0,21.9892,21.9949,21.9603,21.9718,35800.0
2006-05-08 14:20:00,38.07,38.07,37.98,38.01,40600.0,21.9776,21.9776,21.9257,21.943,40600.0
2006-05-08 14:30:00,38.02,38.02,37.92,37.99,61600.0,21.9487,21.9487,21.891,21.9314,61600.0
2006-05-08 14:40:00,37.99,38.01,37.94,38.0,38800.0,21.9314,21.943,21.9026,21.9372,38800.0
2006-05-08 14:50:00,38.0,38.04,37.99,38.04,47700.0,21.9372,21.9603,21.9314,21.9603,47700.0
2006-05-08 15:00:00,38.04,38.08,38.02,38.07,52900.0,21.9603,21.9834,21.9487,21.9776,52900.0
2006-05-08 15:10:00,38.08,38.09,38.01,38.02,36000.0,21.9834,21.9892,21.943,21.9487,36000.0
2006-05-08 15:20:00,38.02,38.02,37.98,38.02,56200.0,21.9487,21.9487,21.9257,21.9487,56200.0
2006-05-08 15:30:00,38.01,38.05,38.01,38.05,66100.0,21.943,21.9661,21.943,21.9661,66100.0
2006-05-08 15:40:00,38.05,38.1,38.04,38.07,75100.0,21.9661,21.9949,21.9603,21.9776,75100.0
2006-05-08 15:50:00,38.07,38.13,38.06,38.1,85400.0,21.9776,22.0122,21.9718,21.9949,85400.0
2006-05-09 09:30:00,38.0,38.03,37.95,37.99,86100.0,21.9372,21.9545,21.9083,21.9314,86100.0
2006-05-09 09:40:00,38.01,38.05,37.96,37.98,34200.0,21.943,21.9661,21.9141,21.9257,34200.0
2006-05-09 09:50:00,38.0,38.03,37.97,38.0,28600.0,21.9372,21.9545,21.9199,21.9372,28600.0
2006-05-09 10:00:00,38.02,38.05,37.99,38.03,29700.0,21.9487,21.9661,21.9314,21.9545,29700.0
2006-05-09 10:10:00,38.02,38.06,38.02,38.04,21900.0,21.9487,21.9718,21.9487,21.9603,21900.0
2006-05-09 10:20:00,38.05,38.07,38.02,38.02,17600.0,21.9661,21.9776,21.9487,21.9487,17600.0
2006-05-09 10:30:00,38.03,38.1,38.03,38.08,67100.0,21.9545,21.9949,21.9545,21.9834,67100.0
2006-05-09 10:40:00,38.09,38.1,37.99,38.01,40500.0,21.9892,21.9949,21.9314,21.943,40500.0
2006-05-09 10:50:00,38.01,38.01,37.88,37.88,66300.0,21.943,21.943,21.8679,21.8679,66300.0
2006-05-09 11:00:00,37.88,37.92,37.86,37.87,58100.0,21.8679,21.891,21.8564,21.8621,58100.0
2006-05-09 11:10:00,37.87,38.03,37.86,38.03,28900.0,21.8621,21.9545,21.8564,21.9545,28900.0
2006-05-09 11:20:00,38.03,38.08,38.01,38.05,42900.0,21.9545,21.9834,21.943,21.9661,42900.0
2006-05-09 11:30:00,38.07,38.08,38.05,38.06,16600.0,21.9776,21.9834,21.9661,21.9718,16600.0
2006-05-09 11:40:00,38.06,38.06,38.01,38.02,15800.0,21.9718,21.9718,21.943,21.9487,15800.0
2006-05-09 11:50:00,38.01,38.04,38.01,38.02,22000.0,21.943,21.9603,21.943,21.9487,22000.0
2006-05-09 12:00:00,38.02,38.04,38.01,38.04,14500.0,21.9487,21.9603,21.943,21.9603,14500.0
2006-05-09 12:10:00,38.03,38.03,38.01,38.03,17400.0,21.9545,21.9545,21.943,21.9545,17400.0
2006-05-09 12:20:00,38.03,38.06,38.03,38.06,20000.0,21.9545,21.9718,21.9545,21.9718,20000.0
2006-05-09 12:30:00,38.06,38.09,38.04,38.08,12400.0,21.9718,21.9892,21.9603,21.9834,12400.0
2006-05-09 12:40:00,38.07,38.09,38.05,38.06,13900.0,21.9776,21.9892,21.9661,21.9718,13900.0
2006-05-09 12:50:00,38.07,38.08,38.03,38.03,18500.0,21.9776,21.9834,21.9545,21.9545,18500.0
2006-05-09 13:00:00,38.03,38.04,37.98,37.99,31200.0,21.9545,21.9603,21.9257,21.9314,31200.0
2006-05-09 13:10:00,38.0,38.01,37.96,38.0,38800.0,21.9372,21.943,21.9141,21.9372,38800.0
2006-05-09 13:20:00,38.0,38.08,37.99,38.07,26500.0,21.9372,21.9834,21.9314,21.9776,26500.0
2006-05-09 13:30:00,38.07,38.08,38.05,38.07,14100.0,21.9776,21.9834,21.9661,21.9776,14100.0
2006-05-09 13:40:00,38.07,38.08,38.01,38.02,18700.0,21.9776,21.9834,21.943,21.9487,18700.0
2006-05-09 13:50:00,38.03,38.06,38.01,38.05,16400.0,21.9545,21.9718,21.943,21.9661,16400.0
2006-05-09 14:00:00,38.06,38.06,38.03,38.03,31500.0,21.9718,21.9718,21.9545,21.9545,31500.0
2006-05-09 14:10:00,38.02,38.06,38.02,38.04,28200.0,21.9487,21.9718,21.9487,21.9603,28200.0
2006-05-09 14:20:00,38.05,38.08,38.04,38.08,21800.0,21.9661,21.9834,21.9603,21.9834,21800.0
2006-05-09 14:30:00,38.08,38.08,38.07,38.07,20400.0,21.9834,21.9834,21.9776,21.9776,20400.0
2006-05-09 14:40:00,38.08,38.09,38.02,38.09,34500.0,21.9834,21.9892,21.9487,21.9892,34500.0
2006-05-09 14:50:00,38.08,38.13,38.05,38.09,56500.0,21.9834,22.0122,21.9661,21.9892,56500.0
2006-05-09 15:00:00,38.09,38.16,38.09,38.14,36500.0,21.9892,22.0296,21.9892,22.018,36500.0
2006-05-09 15:10:00,38.15,38.18,38.11,38.11,41900.0,22.0238,22.0411,22.0007,22.0007,41900.0
2006-05-09 15:20:00,38.11,38.15,38.1,38.15,45000.0,22.0007,22.0238,21.9949,22.0238,45000.0
2006-05-09 15:30:00,38.14,38.15,38.12,38.12,33200.0,22.018,22.0238,22.0065,22.0065,33200.0
2006-05-09 15:40:00,38.12,38.14,38.09,38.12,58300.0,22.0065,22.018,21.9892,22.0065,58300.0
2006-05-09 15:50:00,38.12,38.17,38.12,38.14,64400.0,22.0065,22.0353,22.0065,22.018,64400.0
2006-05-10 09:30:00,38.2,38.34,38.19,38.21,53800.0,22.0527,22.1335,22.0469,22.0584,53800.0
2006-05-10 09:40:00,38.21,38.32,38.15,38.16,31500.0,22.0584,22.1219,22.0238,22.0296,31500.0
2006-05-10 09:50:00,38.16,38.16,38.04,38.06,41600.0,22.0296,22.0296,21.9603,21.9718,41600.0
2006-05-10 10:00:00,38.07,38.11,38.05,38.07,65600.0,21.9776,22.0007,21.9661,21.9776,65600.0
2006-05-10 10:10:00,38.07,38.08,37.96,37.98,41500.0,21.9776,21.9834,21.9141,21.9257,41500.0
2006-05-10 10:20:00,37.98,38.03,37.97,38.0,76800.0,21.9257,21.9545,21.9199,21.9372,76800.0
2006-05-10 10:30:00,38.01,38.07,37.99,38.07,25200.0,21.943,21.9776,21.9314,21.9776,25200.0
2006-05-10 10:40:00,38.07,38.1,38.06,38.09,12600.0,21.9776,21.9949,21.9718,21.9892,12600.0
2006-05-10 10:50:00,38.08,38.09,38.04,38.04,24500.0,21.9834,21.9892,21.9603,21.9603,24500.0
2006-05-10 11:00:00,38.03,38.03,37.98,37.99,22600.0,21.9545,21.9545,21.9257,21.9314,22600.0
2006-05-10 11:10:00,38.0,38.0,37.99,38.0,21000.0,21.9372,21.9372,21.9314,21.9372,21000.0
2006-05-10 11:20:00,37.99,38.05,37.99,38.04,44500.0,21.9314,21.9661,21.9314,21.9603,44500.0
2006-05-10 11:30:00,38.04,38.07,38.03,38.03,22400.0,21.9603,21.9776,21.9545,21.9545,22400.0
2006-05-10 11:40:00,38.03,38.04,38.01,38.03,11100.0,21.9545,21.9603,21.943,21.9545,11100.0
2006-05-10 11:50:00,38.02,38.04,37.99,38.02,23800.0,21.9487,21.9603,21.9314,21.9487,23800.0
2006-05-10 12:00:00,38.02,38.03,38.01,38.02,7400.0,21.9487,21.9545,21.943,21.9487,7400.0
2006-05-10 12:10:00,38.03,38.03,38.02,38.02,6700.0,21.9545,21.9545,21.9487,21.9487,6700.0
2006-05-10 12:20:00,38.02,38.04,38.02,38.03,7100.0,21.9487,21.9603,21.9487,21.9545,7100.0
2006-05-10 12:30:00,38.04,38.05,38.03,38.05,8700.0,21.9603,21.9661,21.9545,21.9661,8700.0
2006-05-10 12:40:00,38.04,38.04,37.89,37.9,43300.0,21.9603,21.9603,21.8737,21.8795,43300.0
2006-05-10 12:50:00,37.9,37.9,37.82,37.83,18800.0,21.8795,21.8795,21.8333,21.8391,18800.0
2006-05-10 13:00:00,37.83,37.88,37.8,37.87,27000.0,21.8391,21.8679,21.8217,21.8621,27000.0
2006-05-10 13:10:00,37.87,37.89,37.87,37.89,13600.0,21.8621,21.8737,21.8621,21.8737,13600.0
2006-05-10 13:20:00,37.89,37.92,37.89,37.91,12600.0,21.8737,21.891,21.8737,21.8852,12600.0
2006-05-10 13:30:00,37.91,37.93,37.91,37.93,8200.0,21.8852,21.8968,21.8852,21.8968,8200.0
2006-05-10 13:40:00,37.93,37.93,37.83,37.83,41300.0,21.8968,21.8968,21.8391,21.8391,41300.0
2006-05-10 13:50:00,37.84,37.88,37.82,37.85,18400.0,21.8448,21.8679,21.8333,21.8506,18400.0
2006-05-10 14:00:00,37.87,37.87,37.81,37.84,35000.0,21.8621,21.8621,21.8275,21.8448,35000.0
2006-05-10 14:10:00,37.84,37.9,37.79,37.86,53500.0,21.8448,21.8795,21.816,21.8564,53500.0
2006-05-10 14:20:00,37.85,37.93,37.78,37.81,69000.0,21.8506,21.8968,21.8102,21.8275,69000.0
2006-05-10 14:30:00,37.82,37.84,37.72,37.79,51900.0,21.8333,21.8448,21.7756,21.816,51900.0
2006-05-10 14:40:00,37.79,38.02,37.78,38.0,35600.0,21.816,21.9487,21.8102,21.9372,35600.0
2006-05-10 14:50:00,38.0,38.1,37.98,38.07,26800.0,21.9372,21.9949,21.9257,21.9776,26800.0
2006-05-10 15:00:00,38.07,38.09,38.01,38.02,30600.0,21.9776,21.9892,21.943,21.9487,30600.0
2006-05-10 15:10:00,38.04,38.04,38.01,38.03,23200.0,21.9603,21.9603,21.943,21.9545,23200.0
2006-05-10 15:20:00,38.04,38.08,38.0,38.0,16100.0,21.9603,21.9834,21.9372,21.9372,16100.0
2006-05-10 15:30:00,38.0,38.05,37.95,37.99,39900.0,21.9372,21.9661,21.9083,21.9314,39900.0
2006-05-10 15:40:00,37.99,38.05,37.99,38.0,45500.0,21.9314,21.9661,21.9314,21.9372,45500.0
2006-05-10 15:50:00,38.0,38.0,37.9,37.9,172100.0,21.9372,21.9372,21.8795,21.8795,172100.0
2006-05-11 09:30:00,37.75,37.76,37.56,37.56,66900.0,21.7929,21.7986,21.6832,21.6832,66900.0
2006-05-11 09:40:00,37.56,37.58,37.52,37.52,58700.0,21.6832,21.6947,21.6601,21.6601,58700.0
2006-05-11 09:50:00,37.54,37.6,37.5,37.54,41300.0,21.6716,21.7063,21.6485,21.6716,41300.0
2006-05-11 10:00:00,37.54,37.55,37.37,37.54,81200.0,21.6716,21.6774,21.5735,21.6716,81200.0
2006-05-11 10:10:00,37.54,37.59,37.52,37.59,30200.0,21.6716,21.7005,21.6601,21.7005,30200.0
2006-05-11 10:20:00,37.58,37.6,37.54,37.55,26500.0,21.6947,21.7063,21.6716,21.6774,26500.0
2006-05-11 10:30:00,37.56,37.63,37.54,37.61,29100.0,21.6832,21.7236,21.6716,21.7121,29100.0
2006-05-11 10:40:00,37.61,37.64,37.53,37.63,31600.0,21.7121,21.7294,21.6659,21.7236,31600.0
2006-05-11 10:50:00,37.62,37.66,37.61,37.65,19100.0,21.7178,21.7409,21.7121,21.7351,19100.0
2006-05-11 11:00:00,37.66,37.72,37.64,37.71,27500.0,21.7409,21.7756,21.7294,21.7698,27500.0
2006-05-11 11:10:00,37.71,37.72,37.59,37.6,25500.0,21.7698,21.7756,21.7005,21.7063,25500.0
2006-05-11 11:20:00,37.6,37.6,37.55,37.55,23900.0,21.7063,21.7063,21.6774,21.6774,23900.0
2006-05-11 11:30:00,37.55,37.64,37.55,37.64,29700.0,21.6774,21.7294,21.6774,21.7294,29700.0
2006-05-11 11:40:00,37.62,37.64,37.61,37.61,14000.0,21.7178,21.7294,21.7121,21.7121,14000.0
2006-05-11 11:50:00,37.61,37.63,37.59,37.6,16000.0,21.7121,21.7236,21.7005,21.7063,16000.0
2006-05-11 12:00:00,37.6,37.61,37.51,37.51,32100.0,21.7063,21.7121,21.6543,21.6543,32100.0
2006-05-11 12:10:00,37.49,37.56,37.49,37.56,23700.0,21.6428,21.6832,21.6428,21.6832,23700.0
2006-05-11 12:20:00,37.55,37.59,37.55,37.57,26400.0,21.6774,21.7005,21.6774,21.689,26400.0
2006-05-11 12:30:00,37.57,37.63,37.56,37.61,25400.0,21.689,21.7236,21.6832,21.7121,25400.0
2006-05-11 12:40:00,37.62,37.62,37.55,37.58,21200.0,21.7178,21.7178,21.6774,21.6947,21200.0
2006-05-11 12:50:00,37.59,37.63,37.58,37.62,15000.0,21.7005,21.7236,21.6947,21.7178,15000.0
2006-05-11 13:00:00,37.62,37.67,37.62,37.67,22600.0,21.7178,21.7467,21.7178,21.7467,22600.0
2006-05-11 13:10:00,37.64,37.64,37.48,37.49,27600.0,21.7294,21.7294,21.637,21.6428,27600.0
2006-05-11 13:20:00,37.49,37.53,37.46,37.51,21200.0,21.6428,21.6659,21.6255,21.6543,21200.0
2006-05-11 13:30:00,37.5,37.53,37.47,37.48,16100.0,21.6485,21.6659,21.6312,21.637,16100.0
2006-05-11 13:40:00,37.48,37.5,37.46,37.46,19900.0,21.637,21.6485,21.6255,21.6255,19900.0
2006-05-11 13:50:00,37.47,37.5,37.47,37.49,22100.0,21.6312,21.6485,21.6312,21.6428,22100.0
2006-05-11 14:00:00,37.5,37.5,37.49,37.49,39600.0,21.6485,21.6485,21.6428,21.6428,39600.0
2006-05-11 14:10:00,37.5,37.5,37.47,37.49,27700.0,21.6485,21.6485,21.6312,21.6428,27700.0
2006-05-11 14:20:00,37.49,37.5,37.48,37.49,54000.0,21.6428,21.6485,21.637,21.6428,54000.0
2006-05-11 14:30:00,37.48,37.49,37.47,37.47,48100.0,21.637,21.6428,21.6312,21.6312,48100.0
2006-05-11 14:40:00,37.47,37.49,37.45,37.48,37200.0,21.6312,21.6428,21.6197,21.637,37200.0
2006-05-11 14:50:00,37.46,37.48,37.45,37.45,41500.0,21.6255,21.637,21.6197,21.6197,41500.0
2006-05-11 15:00:00,37.47,37.49,37.45,37.49,38300.0,21.6312,21.6428,21.6197,21.6428,38300.0
2006-05-11 15:10:00,37.49,37.5,37.45,37.49,78100.0,21.6428,21.6485,21.6197,21.6428,78100.0
2006-05-11 15:20:00,37.49,37.49,37.39,37.42,104600.0,21.6428,21.6428,21.585,21.6024,104600.0
2006-05-11 15:30:00,37.43,37.43,37.39,37.41,67200.0,21.6081,21.6081,21.585,21.5966,67200.0
2006-05-11 15:40:00,37.41,37.42,37.4,37.41,71700.0,21.5966,21.6024,21.5908,21.5966,71700.0
2006-05-11 15:50:00,37.41,37.48,37.41,37.44,140600.0,21.5966,21.637,21.5966,21.6139,140600.0
2006-05-12 09:30:00,37.3,37.49,37.25,37.33,57500.0,21.5331,21.6428,21.5042,21.5504,57500.0
2006-05-12 09:40:00,37.33,37.36,37.16,37.19,48100.0,21.5504,21.5677,21.4523,21.4696,48100.0
2006-05-12 09:50:00,37.21,37.27,37.03,37.24,50100.0,21.4811,21.5158,21.3772,21.4985,50100.0
2006-05-12 10:00:00,37.22,37.36,37.21,37.35,111100.0,21.4869,21.5677,21.4811,21.562,111100.0
2006-05-12 10:10:00,37.37,37.42,37.32,37.38,74900.0,21.5735,21.6024,21.5446,21.5793,74900.0
2006-05-12 10:20:00,37.35,37.47,37.33,37.42,30400.0,21.562,21.6312,21.5504,21.6024,30400.0
2006-05-12 10:30:00,37.44,37.49,37.4,37.49,63400.0,21.6139,21.6428,21.5908,21.6428,63400.0
2006-05-12 10:40:00,37.49,37.49,37.42,37.44,39800.0,21.6428,21.6428,21.6024,21.6139,39800.0
2006-05-12 10:50:00,37.44,37.48,37.43,37.48,43700.0,21.6139,21.637,21.6081,21.637,43700.0
2006-05-12 11:00:00,37.48,37.55,37.48,37.53,41700.0,21.637,21.6774,21.637,21.6659,41700.0
2006-05-12 11:10:00,37.53,37.57,37.5,37.53,33600.0,21.6659,21.689,21.6485,21.6659,33600.0
2006-05-12 11:20:00,37.53,37.57,37.48,37.5,36900.0,21.6659,21.689,21.637,21.6485,36900.0
2006-05-12 11:30:00,37.5,37.54,37.46,37.49,32400.0,21.6485,21.6716,21.6255,21.6428,32400.0
2006-05-12 11:40:00,37.48,37.5,37.46,37.48,37300.0,21.637,21.6485,21.6255,21.637,37300.0
2006-05-12 11:50:00,37.48,37.49,37.37,37.37,37900.0,21.637,21.6428,21.5735,21.5735,37900.0
2006-05-12 12:00:00,37.37,37.42,37.35,37.38,28500.0,21.5735,21.6024,21.562,21.5793,28500.0
2006-05-12 12:10:00,37.38,37.39,37.31,37.33,24300.0,21.5793,21.585,21.5389,21.5504,24300.0
2006-05-12 12:20:00,37.33,37.34,37.28,37.28,25100.0,21.5504,21.5562,21.5215,21.5215,25100.0
2006-05-12 12:30:00,37.28,37.32,37.25,37.3,131300.0,21.5215,21.5446,21.5042,21.5331,131300.0
2006-05-12 12:40:00,37.3,37.33,37.25,37.28,50700.0,21.5331,21.5504,21.5042,21.5215,50700.0
2006-05-12 12:50:00,37.27,37.28,37.13,37.15,43300.0,21.5158,21.5215,21.435,21.4465,43300.0
2006-05-12 13:00:00,37.14,37.21,37.12,37.2,67700.0,21.4407,21.4811,21.4292,21.4754,67700.0
2006-05-12 13:10:00,37.2,37.24,37.18,37.23,48100.0,21.4754,21.4985,21.4638,21.4927,48100.0
2006-05-12 13:20:00,37.23,37.27,37.21,37.22,48400.0,21.4927,21.5158,21.4811,21.4869,48400.0
2006-05-12 13:30:00,37.22,37.25,37.21,37.23,24100.0,21.4869,21.5042,21.4811,21.4927,24100.0
2006-05-12 13:40:00,37.23,37.23,37.19,37.2,78300.0,21.4927,21.4927,21.4696,21.4754,78300.0
2006-05-12 13:50:00,37.2,37.25,37.18,37.2,161200.0,21.4754,21.5042,21.4638,21.4754,161200.0
2006-05-12 14:00:00,37.18,37.19,37.16,37.17,188600.0,21.4638,21.4696,21.4523,21.458,188600.0
2006-05-12 14:10:00,37.16,37.19,37.15,37.15,128800.0,21.4523,21.4696,21.4465,21.4465,128800.0
2006-05-12 14:20:00,37.14,37.15,37.07,37.08,57700.0,21.4407,21.4465,21.4003,21.4061,57700.0
2006-05-12 14:30:00,37.07,37.07,37.02,37.04,47500.0,21.4003,21.4003,21.3714,21.383,47500.0
2006-05-12 14:40:00,37.05,37.07,37.03,37.05,25300.0,21.3888,21.4003,21.3772,21.3888,25300.0
2006-05-12 14:50:00,37.05,37.05,36.96,36.97,71300.0,21.3888,21.3888,21.3368,21.3426,71300.0
2006-05-12 15:00:00,36.97,37.04,36.96,36.99,77700.0,21.3426,21.383,21.3368,21.3541,77700.0
2006-05-12 15:10:00,36.99,37.0,36.97,36.99,26800.0,21.3541,21.3599,21.3426,21.3541,26800.0
2006-05-12 15:20:00,37.0,37.05,36.99,37.05,71800.0,21.3599,21.3888,21.3541,21.3888,71800.0
2006-05-12 15:30:00,37.04,37.07,36.98,37.01,58000.0,21.383,21.4003,21.3484,21.3657,58000.0
2006-05-12 15:40:00,37.01,37.01,37.0,37.0,38300.0,21.3657,21.3657,21.3599,21.3599,38300.0
2006-05-12 15:50:00,37.0,37.01,36.95,37.0,192800.0,21.3599,21.3657,21.331,21.3599,192800.0
2006-05-15 09:30:00,37.0,37.0,36.72,36.74,90600.0,21.3599,21.3599,21.1983,21.2098,90600.0
2006-05-15 09:40:00,36.75,36.75,36.63,36.66,133600.0,21.2156,21.2156,21.1463,21.1636,133600.0
2006-05-15 09:50:00,36.66,36.66,36.52,36.53,42600.0,21.1636,21.1636,21.0828,21.0886,42600.0
2006-05-15 10:00:00,36.53,36.53,36.01,36.33,190600.0,21.0886,21.0886,20.7884,20.9731,190600.0
2006-05-15 10:10:00,36.3,36.57,36.29,36.55,68500.0,20.9558,21.1117,20.95,21.1001,68500.0
2006-05-15 10:20:00,36.55,36.64,36.5,36.51,136800.0,21.1001,21.1521,21.0713,21.077,136800.0
2006-05-15 10:30:00,36.5,36.6,36.48,36.56,147100.0,21.0713,21.129,21.0597,21.1059,147100.0
2006-05-15 10:40:00,36.57,36.64,36.54,36.57,36000.0,21.1117,21.1521,21.0943,21.1117,36000.0
2006-05-15 10:50:00,36.57,36.57,36.46,36.5,61600.0,21.1117,21.1117,21.0482,21.0713,61600.0
2006-05-15 11:00:00,36.5,36.54,36.49,36.51,105600.0,21.0713,21.0943,21.0655,21.077,105600.0
2006-05-15 11:10:00,36.51,36.58,36.51,36.53,76400.0,21.077,21.1174,21.077,21.0886,76400.0
2006-05-15 11:20:00,36.54,36.54,36.48,36.48,34700.0,21.0943,21.0943,21.0597,21.0597,34700.0
2006-05-15 11:30:00,36.5,36.53,36.49,36.51,77900.0,21.0713,21.0886,21.0655,21.077,77900.0
2006-05-15 11:40:00,36.52,36.58,36.51,36.57,76200.0,21.0828,21.1174,21.077,21.1117,76200.0
2006-05-15 11:50:00,36.57,36.57,36.54,36.54,19000.0,21.1117,21.1117,21.0943,21.0943,19000.0
2006-05-15 12:00:00,36.54,36.56,36.54,36.56,15400.0,21.0943,21.1059,21.0943,21.1059,15400.0
2006-05-15 12:10:00,36.56,36.56,36.53,36.54,17000.0,21.1059,21.1059,21.0886,21.0943,17000.0
2006-05-15 12:20:00,36.53,36.54,36.5,36.53,45900.0,21.0886,21.0943,21.0713,21.0886,45900.0
2006-05-15 12:30:00,36.53,36.57,36.51,36.54,147300.0,21.0886,21.1117,21.077,21.0943,147300.0
2006-05-15 12:40:00,36.54,36.56,36.54,36.56,15600.0,21.0943,21.1059,21.0943,21.1059,15600.0
2006-05-15 12:50:00,36.56,36.57,36.54,36.54,12400.0,21.1059,21.1117,21.0943,21.0943,12400.0
2006-05-15 13:00:00,36.55,36.56,36.49,36.5,39500.0,21.1001,21.1059,21.0655,21.0713,39500.0
2006-05-15 13:10:00,36.5,36.54,36.48,36.48,74400.0,21.0713,21.0943,21.0597,21.0597,74400.0
2006-05-15 13:20:00,36.48,36.49,36.4,36.43,35900.0,21.0597,21.0655,21.0135,21.0308,35900.0
2006-05-15 13:30:00,36.44,36.46,36.42,36.44,35000.0,21.0366,21.0482,21.0251,21.0366,35000.0
2006-05-15 13:40:00,36.45,36.47,36.44,36.45,17800.0,21.0424,21.0539,21.0366,21.0424,17800.0
2006-05-15 13:50:00,36.45,36.46,36.43,36.45,31600.0,21.0424,21.0482,21.0308,21.0424,31600.0
2006-05-15 14:00:00,36.46,36.56,36.45,36.52,48900.0,21.0482,21.1059,21.0424,21.0828,48900.0
2006-05-15 14:10:00,36.53,36.53,36.45,36.45,51100.0,21.0886,21.0886,21.0424,21.0424,51100.0
2006-05-15 14:20:00,36.46,36.47,36.45,36.45,43600.0,21.0482,21.0539,21.0424,21.0424,43600.0
2006-05-15 14:30:00,36.44,36.47,36.44,36.44,52800.0,21.0366,21.0539,21.0366,21.0366,52800.0
2006-05-15 14:40:00,36.45,36.46,36.4,36.4,29600.0,21.0424,21.0482,21.0135,21.0135,29600.0
2006-05-15 14:50:00,36.4,36.48,36.4,36.44,54700.0,21.0135,21.0597,21.0135,21.0366,54700.0
2006-05-15 15:00:00,36.45,36.52,36.42,36.51,66100.0,21.0424,21.0828,21.0251,21.077,66100.0
2006-05-15 15:10:00,36.51,36.53,36.5,36.51,83000.0,21.077,21.0886,21.0713,21.077,83000.0
2006-05-15 15:20:00,36.51,36.52,36.49,36.52,54200.0,21.077,21.0828,21.0655,21.0828,54200.0
2006-05-15 15:30:00,36.52,36.61,36.51,36.59,99500.0,21.0828,21.1348,21.077,21.1232,99500.0
2006-05-15 15:40:00,36.59,36.62,36.58,36.58,68800.0,21.1232,21.1405,21.1174,21.1174,68800.0
2006-05-15 15:50:00,36.58,36.59,36.56,36.58,317300.0,21.1174,21.1232,21.1059,21.1174,317300.0
2006-05-16 09:30:00,36.54,36.7,36.43,36.68,163200.0,21.0943,21.1867,21.0308,21.1752,163200.0
2006-05-16 09:40:00,36.66,36.67,36.49,36.54,71300.0,21.1636,21.1694,21.0655,21.0943,71300.0
2006-05-16 09:50:00,36.53,36.59,36.49,36.56,123800.0,21.0886,21.1232,21.0655,21.1059,123800.0
2006-05-16 10:00:00,36.57,36.75,36.51,36.75,110900.0,21.1117,21.2156,21.077,21.2156,110900.0
2006-05-16 10:10:00,36.74,36.8,36.71,36.73,63900.0,21.2098,21.2444,21.1925,21.204,63900.0
2006-05-16 10:20:00,36.75,36.76,36.67,36.69,64700.0,21.2156,21.2214,21.1694,21.1809,64700.0
2006-05-16 10:30:00,36.68,36.73,36.68,36.71,35100.0,21.1752,21.204,21.1752,21.1925,35100.0
2006-05-16 10:40:00,36.72,36.72,36.67,36.72,41300.0,21.1983,21.1983,21.1694,21.1983,41300.0
2006-05-16 10:50:00,36.7,36.71,36.65,36.69,147000.0,21.1867,21.1925,21.1578,21.1809,147000.0
2006-05-16 11:00:00,36.68,36.7,36.67,36.69,74000.0,21.1752,21.1867,21.1694,21.1809,74000.0
2006-05-16 11:10:00,36.69,36.69,36.62,36.65,65700.0,21.1809,21.1809,21.1405,21.1578,65700.0
2006-05-16 11:20:00,36.64,36.65,36.63,36.65,32300.0,21.1521,21.1578,21.1463,21.1578,32300.0
2006-05-16 11:30:00,36.65,36.71,36.63,36.71,59600.0,21.1578,21.1925,21.1463,21.1925,59600.0
2006-05-16 11:40:00,36.71,36.74,36.66,36.72,44800.0,21.1925,21.2098,21.1636,21.1983,44800.0
2006-05-16 11:50:00,36.71,36.72,36.7,36.71,40200.0,21.1925,21.1983,21.1867,21.1925,40200.0
2006-05-16 12:00:00,36.72,36.73,36.7,36.72,84700.0,21.1983,21.204,21.1867,21.1983,84700.0
2006-05-16 12:10:00,36.72,36.72,36.68,36.7,36200.0,21.1983,21.1983,21.1752,21.1867,36200.0
2006-05-16 12:20:00,36.69,36.7,36.68,36.7,47800.0,21.1809,21.1867,21.1752,21.1867,47800.0
2006-05-16 12:30:00,36.7,36.71,36.69,36.7,69800.0,21.1867,21.1925,21.1809,21.1867,69800.0
2006-05-16 12:40:00,36.7,36.7,36.69,36.7,21400.0,21.1867,21.1867,21.1809,21.1867,21400.0
2006-05-16 12:50:00,36.7,36.7,36.68,36.7,48100.0,21.1867,21.1867,21.1752,21.1867,48100.0
2006-05-16 13:00:00,36.7,36.72,36.69,36.72,54500.0,21.1867,21.1983,21.1809,21.1983,54500.0
2006-05-16 13:10:00,36.72,36.77,36.7,36.71,44600.0,21.1983,21.2271,21.1867,21.1925,44600.0
2006-05-16 13:20:00,36.71,36.75,36.7,36.75,64500.0,21.1925,21.2156,21.1867,21.2156,64500.0
2006-05-16 13:30:00,36.74,36.75,36.71,36.73,37500.0,21.2098,21.2156,21.1925,21.204,37500.0
2006-05-16 13:40:00,36.72,36.74,36.71,36.72,42700.0,21.1983,21.2098,21.1925,21.1983,42700.0
2006-05-16 13:50:00,36.72,36.73,36.69,36.7,62300.0,21.1983,21.204,21.1809,21.1867,62300.0
2006-05-16 14:00:00,36.7,36.7,36.68,36.68,31000.0,21.1867,21.1867,21.1752,21.1752,31000.0
2006-05-16 14:10:00,36.69,36.72,36.68,36.7,69900.0,21.1809,21.1983,21.1752,21.1867,69900.0
2006-05-16 14:20:00,36.7,36.71,36.69,36.7,126100.0,21.1867,21.1925,21.1809,21.1867,126100.0
2006-05-16 14:30:00,36.7,36.83,36.7,36.82,99700.0,21.1867,21.2618,21.1867,21.256,99700.0
2006-05-16 14:40:00,36.82,36.84,36.78,36.78,69400.0,21.256,21.2675,21.2329,21.2329,69400.0
2006-05-16 14:50:00,36.78,36.78,36.74,36.76,29600.0,21.2329,21.2329,21.2098,21.2214,29600.0
2006-05-16 15:00:00,36.77,36.79,36.76,36.79,28900.0,21.2271,21.2387,21.2214,21.2387,28900.0
2006-05-16 15:10:00,36.78,36.79,36.73,36.73,34400.0,21.2329,21.2387,21.204,21.204,34400.0
2006-05-16 15:20:00,36.73,36.76,36.69,36.71,50500.0,21.204,21.2214,21.1809,21.1925,50500.0
2006-05-16 15:30:00,36.71,36.82,36.71,36.75,119600.0,21.1925,21.256,21.1925,21.2156,119600.0
2006-05-16 15:40:00,36.74,36.78,36.7,36.75,103700.0,21.2098,21.2329,21.1867,21.2156,103700.0
2006-05-16 15:50:00,36.74,36.76,36.7,36.75,129900.0,21.2098,21.2214,21.1867,21.2156,129900.0
2006-05-17 09:30:00,36.43,36.49,36.28,36.45,83500.0,21.0308,21.0655,20.9442,21.0424,83500.0
2006-05-17 09:40:00,36.45,36.75,36.43,36.63,366600.0,21.0424,21.2156,21.0308,21.1463,366600.0
2006-05-17 09:50:00,36.64,36.7,36.57,36.59,89100.0,21.1521,21.1867,21.1117,21.1232,89100.0
2006-05-17 10:00:00,36.59,36.6,36.5,36.5,91600.0,21.1232,21.129,21.0713,21.0713,91600.0
2006-05-17 10:10:00,36.52,36.67,36.51,36.67,72200.0,21.0828,21.1694,21.077,21.1694,72200.0
2006-05-17 10:20:00,36.67,36.71,36.65,36.67,94500.0,21.1694,21.1925,21.1578,21.1694,94500.0
2006-05-17 10:30:00,36.67,36.76,36.65,36.72,102500.0,21.1694,21.2214,21.1578,21.1983,102500.0
2006-05-17 10:40:00,36.71,36.8,36.71,36.79,99400.0,21.1925,21.2444,21.1925,21.2387,99400.0
2006-05-17 10:50:00,36.8,36.81,36.74,36.77,77100.0,21.2444,21.2502,21.2098,21.2271,77100.0
2006-05-17 11:00:00,36.78,36.79,36.74,36.76,51500.0,21.2329,21.2387,21.2098,21.2214,51500.0
2006-05-17 11:10:00,36.76,36.78,36.74,36.74,125400.0,21.2214,21.2329,21.2098,21.2098,125400.0
2006-05-17 11:20:00,36.74,36.76,36.59,36.59,159300.0,21.2098,21.2214,21.1232,21.1232,159300.0
2006-05-17 11:30:00,36.57,36.71,36.56,36.67,90400.0,21.1117,21.1925,21.1059,21.1694,90400.0
2006-05-17 11:40:00,36.68,36.72,36.66,36.68,30400.0,21.1752,21.1983,21.1636,21.1752,30400.0
2006-05-17 11:50:00,36.69,36.7,36.61,36.62,38400.0,21.1809,21.1867,21.1348,21.1405,38400.0
2006-05-17 12:00:00,36.62,36.63,36.5,36.5,136100.0,21.1405,21.1463,21.0713,21.0713,136100.0
2006-05-17 12:10:00,36.5,36.56,36.49,36.51,82800.0,21.0713,21.1059,21.0655,21.077,82800.0
2006-05-17 12:20:00,36.51,36.57,36.41,36.45,43000.0,21.077,21.1117,21.0193,21.0424,43000.0
2006-05-17 12:30:00,36.45,36.51,36.45,36.5,25400.0,21.0424,21.077,21.0424,21.0713,25400.0
2006-05-17 12:40:00,36.5,36.51,36.35,36.36,32900.0,21.0713,21.077,20.9847,20.9904,32900.0
2006-05-17 12:50:00,36.36,36.45,36.35,36.43,54300.0,20.9904,21.0424,20.9847,21.0308,54300.0
2006-05-17 13:00:00,36.44,36.53,36.44,36.53,40600.0,21.0366,21.0886,21.0366,21.0886,40600.0
2006-05-17 13:10:00,36.53,36.53,36.47,36.47,79200.0,21.0886,21.0886,21.0539,21.0539,79200.0
2006-05-17 13:20:00,36.47,36.49,36.31,36.37,144200.0,21.0539,21.0655,20.9616,20.9962,144200.0
2006-05-17 13:30:00,36.36,36.41,36.36,36.4,79400.0,20.9904,21.0193,20.9904,21.0135,79400.0
2006-05-17 13:40:00,36.4,36.43,36.36,36.42,59000.0,21.0135,21.0308,20.9904,21.0251,59000.0
2006-05-17 13:50:00,36.43,36.47,36.41,36.44,44600.0,21.0308,21.0539,21.0193,21.0366,44600.0
2006-05-17 14:00:00,36.43,36.44,36.4,36.41,45800.0,21.0308,21.0366,21.0135,21.0193,45800.0
2006-05-17 14:10:00,36.4,36.41,36.32,36.35,77000.0,21.0135,21.0193,20.9673,20.9847,77000.0
2006-05-17 14:20:00,36.34,36.4,36.32,36.37,81700.0,20.9789,21.0135,20.9673,20.9962,81700.0
2006-05-17 14:30:00,36.38,36.39,36.2,36.25,81500.0,21.002,21.0078,20.8981,20.9269,81500.0
2006-05-17 14:40:00,36.23,36.27,36.16,36.2,103400.0,20.9154,20.9385,20.875,20.8981,103400.0
2006-05-17 14:50:00,36.2,36.2,36.1,36.16,53500.0,20.8981,20.8981,20.8403,20.875,53500.0
2006-05-17 15:00:00,36.16,36.29,36.16,36.27,82200.0,20.875,20.95,20.875,20.9385,82200.0
2006-05-17 15:10:00,36.27,36.27,36.21,36.25,84200.0,20.9385,20.9385,20.9038,20.9269,84200.0
2006-05-17 15:20:00,36.25,36.26,36.22,36.25,56900.0,20.9269,20.9327,20.9096,20.9269,56900.0
2006-05-17 15:30:00,36.25,36.29,36.24,36.27,64500.0,20.9269,20.95,20.9212,20.9385,64500.0
2006-05-17 15:40:00,36.28,36.29,36.18,36.19,111900.0,20.9442,20.95,20.8865,20.8923,111900.0
2006-05-17 15:50:00,36.19,36.23,36.17,36.2,113200.0,20.8923,20.9154,20.8807,20.8981,113200.0
2006-05-18 09:30:00,35.42,36.5,35.42,36.45,143500.0,20.4478,21.0713,20.4478,21.0424,143500.0
2006-05-18 09:40:00,36.5,36.65,36.46,36.65,79000.0,21.0713,21.1578,21.0482,21.1578,79000.0
2006-05-18 09:50:00,36.65,36.68,36.54,36.58,52300.0,21.1578,21.1752,21.0943,21.1174,52300.0
2006-05-18 10:00:00,36.58,36.67,36.55,36.66,45300.0,21.1174,21.1694,21.1001,21.1636,45300.0
2006-05-18 10:10:00,36.66,36.76,36.66,36.75,62400.0,21.1636,21.2214,21.1636,21.2156,62400.0
2006-05-18 10:20:00,36.76,36.85,36.73,36.84,47600.0,21.2214,21.2733,21.204,21.2675,47600.0
2006-05-18 10:30:00,36.83,36.88,36.79,36.86,62600.0,21.2618,21.2906,21.2387,21.2791,62600.0
2006-05-18 10:40:00,36.86,36.88,36.79,36.79,97100.0,21.2791,21.2906,21.2387,21.2387,97100.0
2006-05-18 10:50:00,36.8,36.82,36.74,36.78,63000.0,21.2444,21.256,21.2098,21.2329,63000.0
2006-05-18 11:00:00,36.78,36.8,36.69,36.69,38000.0,21.2329,21.2444,21.1809,21.1809,38000.0
2006-05-18 11:10:00,36.7,36.8,36.67,36.75,49300.0,21.1867,21.2444,21.1694,21.2156,49300.0
2006-05-18 11:20:00,36.75,36.87,36.73,36.87,42800.0,21.2156,21.2849,21.204,21.2849,42800.0
2006-05-18 11:30:00,36.87,36.87,36.73,36.73,63300.0,21.2849,21.2849,21.204,21.204,63300.0
2006-05-18 11:40:00,36.74,36.76,36.65,36.68,34200.0,21.2098,21.2214,21.1578,21.1752,34200.0
2006-05-18 11:50:00,36.67,36.69,36.53,36.55,48500.0,21.1694,21.1809,21.0886,21.1001,48500.0
2006-05-18 12:00:00,36.55,36.55,36.42,36.53,70600.0,21.1001,21.1001,21.0251,21.0886,70600.0
2006-05-18 12:10:00,36.54,36.55,36.35,36.35,45900.0,21.0943,21.1001,20.9847,20.9847,45900.0
2006-05-18 12:20:00,36.32,36.46,36.3,36.46,33800.0,20.9673,21.0482,20.9558,21.0482,33800.0
2006-05-18 12:30:00,36.47,36.63,36.47,36.63,28900.0,21.0539,21.1463,21.0539,21.1463,28900.0
2006-05-18 12:40:00,36.63,36.67,36.63,36.66,21800.0,21.1463,21.1694,21.1463,21.1636,21800.0
2006-05-18 12:50:00,36.65,36.7,36.63,36.7,39800.0,21.1578,21.1867,21.1463,21.1867,39800.0
2006-05-18 13:00:00,36.69,36.69,36.64,36.67,31100.0,21.1809,21.1809,21.1521,21.1694,31100.0
2006-05-18 13:10:00,36.67,36.72,36.61,36.65,50800.0,21.1694,21.1983,21.1348,21.1578,50800.0
2006-05-18 13:20:00,36.66,36.75,36.65,36.74,21900.0,21.1636,21.2156,21.1578,21.2098,21900.0
2006-05-18 13:30:00,36.73,36.76,36.69,36.73,34400.0,21.204,21.2214,21.1809,21.204,34400.0
2006-05-18 13:40:00,36.74,36.77,36.7,36.77,20500.0,21.2098,21.2271,21.1867,21.2271,20500.0
2006-05-18 13:50:00,36.77,36.77,36.67,36.7,48000.0,21.2271,21.2271,21.1694,21.1867,48000.0
2006-05-18 14:00:00,36.7,36.73,36.68,36.71,40100.0,21.1867,21.204,21.1752,21.1925,40100.0
2006-05-18 14:10:00,36.72,36.72,36.66,36.67,22000.0,21.1983,21.1983,21.1636,21.1694,22000.0
2006-05-18 14:20:00,36.66,36.68,36.64,36.64,24400.0,21.1636,21.1752,21.1521,21.1521,24400.0
2006-05-18 14:30:00,36.64,36.71,36.61,36.7,23600.0,21.1521,21.1925,21.1348,21.1867,23600.0
2006-05-18 14:40:00,36.7,36.73,36.69,36.71,19200.0,21.1867,21.204,21.1809,21.1925,19200.0
2006-05-18 14:50:00,36.71,36.73,36.63,36.64,32500.0,21.1925,21.204,21.1463,21.1521,32500.0
2006-05-18 15:00:00,36.63,36.67,36.63,36.66,26700.0,21.1463,21.1694,21.1463,21.1636,26700.0
2006-05-18 15:10:00,36.67,36.67,36.46,36.46,48600.0,21.1694,21.1694,21.0482,21.0482,48600.0
2006-05-18 15:20:00,36.46,36.49,36.39,36.42,50200.0,21.0482,21.0655,21.0078,21.0251,50200.0
2006-05-18 15:30:00,36.43,36.5,36.43,36.48,46700.0,21.0308,21.0713,21.0308,21.0597,46700.0
2006-05-18 15:40:00,36.47,36.48,36.29,36.3,76600.0,21.0539,21.0597,20.95,20.9558,76600.0
2006-05-18 15:50:00,36.3,36.38,36.29,36.32,101200.0,20.9558,21.002,20.95,20.9673,101200.0
2006-05-19 09:30:00,36.7,36.75,36.38,36.38,342700.0,21.1867,21.2156,21.002,21.002,342700.0
2006-05-19 09:40:00,36.39,36.5,36.37,36.43,78300.0,21.0078,21.0713,20.9962,21.0308,78300.0
2006-05-19 09:50:00,36.43,36.63,36.43,36.56,57700.0,21.0308,21.1463,21.0308,21.1059,57700.0
2006-05-19 10:00:00,36.56,36.75,36.56,36.74,54300.0,21.1059,21.2156,21.1059,21.2098,54300.0
2006-05-19 10:10:00,36.74,36.76,36.65,36.67,47000.0,21.2098,21.2214,21.1578,21.1694,47000.0
2006-05-19 10:20:00,36.68,36.77,36.68,36.74,61500.0,21.1752,21.2271,21.1752,21.2098,61500.0
2006-05-19 10:30:00,36.74,36.8,36.74,36.78,43300.0,21.2098,21.2444,21.2098,21.2329,43300.0
2006-05-19 10:40:00,36.78,36.8,36.76,36.79,30200.0,21.2329,21.2444,21.2214,21.2387,30200.0
2006-05-19 10:50:00,36.78,36.79,36.72,36.72,44200.0,21.2329,21.2387,21.1983,21.1983,44200.0
2006-05-19 11:00:00,36.73,36.73,36.6,36.6,44800.0,21.204,21.204,21.129,21.129,44800.0
2006-05-19 11:10:00,36.61,36.61,36.24,36.31,132700.0,21.1348,21.1348,20.9212,20.9616,132700.0
2006-05-19 11:20:00,36.32,36.47,36.3,36.47,78100.0,20.9673,21.0539,20.9558,21.0539,78100.0
2006-05-19 11:30:00,36.47,36.49,36.4,36.43,30400.0,21.0539,21.0655,21.0135,21.0308,30400.0
2006-05-19 11:40:00,36.43,36.45,36.38,36.43,24900.0,21.0308,21.0424,21.002,21.0308,24900.0
2006-05-19 11:50:00,36.43,36.44,36.32,36.35,37500.0,21.0308,21.0366,20.9673,20.9847,37500.0
2006-05-19 12:00:00,36.35,36.38,36.32,36.38,122600.0,20.9847,21.002,20.9673,21.002,122600.0
2006-05-19 12:10:00,36.37,36.38,36.34,36.36,107600.0,20.9962,21.002,20.9789,20.9904,107600.0
2006-05-19 12:20:00,36.36,36.38,36.3,36.38,45400.0,20.9904,21.002,20.9558,21.002,45400.0
2006-05-19 12:30:00,36.38,36.6,36.38,36.6,58100.0,21.002,21.129,21.002,21.129,58100.0
2006-05-19 12:40:00,36.6,36.66,36.55,36.56,36100.0,21.129,21.1636,21.1001,21.1059,36100.0
2006-05-19 12:50:00,36.56,36.59,36.53,36.54,11000.0,21.1059,21.1232,21.0886,21.0943,11000.0
2006-05-19 13:00:00,36.54,36.61,36.53,36.54,34100.0,21.0943,21.1348,21.0886,21.0943,34100.0
2006-05-19 13:10:00,36.55,36.55,36.5,36.55,67500.0,21.1001,21.1001,21.0713,21.1001,67500.0
2006-05-19 13:20:00,36.55,36.65,36.55,36.58,43100.0,21.1001,21.1578,21.1001,21.1174,43100.0
2006-05-19 13:30:00,36.57,36.57,36.54,36.57,40400.0,21.1117,21.1117,21.0943,21.1117,40400.0
2006-05-19 13:40:00,36.57,36.68,36.56,36.67,29400.0,21.1117,21.1752,21.1059,21.1694,29400.0
2006-05-19 13:50:00,36.67,36.71,36.61,36.62,26400.0,21.1694,21.1925,21.1348,21.1405,26400.0
2006-05-19 14:00:00,36.62,36.62,36.6,36.61,49500.0,21.1405,21.1405,21.129,21.1348,49500.0
2006-05-19 14:10:00,36.62,36.62,36.59,36.61,74900.0,21.1405,21.1405,21.1232,21.1348,74900.0
2006-05-19 14:20:00,36.61,36.62,36.6,36.62,41500.0,21.1348,21.1405,21.129,21.1405,41500.0
2006-05-19 14:30:00,36.62,36.62,36.6,36.61,31400.0,21.1405,21.1405,21.129,21.1348,31400.0
2006-05-19 14:40:00,36.61,36.62,36.6,36.61,27800.0,21.1348,21.1405,21.129,21.1348,27800.0
2006-05-19 14:50:00,36.61,36.61,36.57,36.58,37800.0,21.1348,21.1348,21.1117,21.1174,37800.0
2006-05-19 15:00:00,36.58,36.61,36.55,36.6,51500.0,21.1174,21.1348,21.1001,21.129,51500.0
2006-05-19 15:10:00,36.6,36.61,36.53,36.55,101600.0,21.129,21.1348,21.0886,21.1001,101600.0
2006-05-19 15:20:00,36.55,36.64,36.53,36.63,59100.0,21.1001,21.1521,21.0886,21.1463,59100.0
2006-05-19 15:30:00,36.64,36.67,36.58,36.61,87900.0,21.1521,21.1694,21.1174,21.1348,87900.0
2006-05-19 15:40:00,36.6,36.66,36.6,36.66,79900.0,21.129,21.1636,21.129,21.1636,79900.0
2006-05-19 15:50:00,36.65,36.69,36.65,36.69,105300.0,21.1578,21.1809,21.1578,21.1809,105300.0
2006-05-22 09:30:00,36.71,36.83,36.56,36.74,95000.0,21.1925,21.2618,21.1059,21.2098,95000.0
2006-05-22 09:40:00,36.76,36.76,36.68,36.71,53900.0,21.2214,21.2214,21.1752,21.1925,53900.0
2006-05-22 09:50:00,36.71,36.71,36.54,36.6,91800.0,21.1925,21.1925,21.0943,21.129,91800.0
2006-05-22 10:00:00,36.6,36.7,36.59,36.59,72700.0,21.129,21.1867,21.1232,21.1232,72700.0
2006-05-22 10:10:00,36.59,36.6,36.09,36.56,60900.0,21.1232,21.129,20.8346,21.1059,60900.0
2006-05-22 10:20:00,36.58,36.58,36.48,36.53,51100.0,21.1174,21.1174,21.0597,21.0886,51100.0
2006-05-22 10:30:00,36.54,36.6,36.51,36.51,57400.0,21.0943,21.129,21.077,21.077,57400.0
2006-05-22 10:40:00,36.52,36.52,36.43,36.48,45000.0,21.0828,21.0828,21.0308,21.0597,45000.0
2006-05-22 10:50:00,36.48,36.52,36.47,36.49,84200.0,21.0597,21.0828,21.0539,21.0655,84200.0
2006-05-22 11:00:00,36.49,36.55,36.48,36.54,115200.0,21.0655,21.1001,21.0597,21.0943,115200.0
2006-05-22 11:10:00,36.55,36.55,36.49,36.55,61600.0,21.1001,21.1001,21.0655,21.1001,61600.0
2006-05-22 11:20:00,36.55,36.55,36.52,36.53,71500.0,21.1001,21.1001,21.0828,21.0886,71500.0
2006-05-22 11:30:00,36.53,36.55,36.46,36.46,64400.0,21.0886,21.1001,21.0482,21.0482,64400.0
2006-05-22 11:40:00,36.47,36.49,36.38,36.38,48400.0,21.0539,21.0655,21.002,21.002,48400.0
2006-05-22 11:50:00,36.39,36.44,36.25,36.42,59000.0,21.0078,21.0366,20.9269,21.0251,59000.0
2006-05-22 12:00:00,36.44,36.54,36.39,36.53,52100.0,21.0366,21.0943,21.0078,21.0886,52100.0
2006-05-22 12:10:00,36.54,36.55,36.49,36.49,39500.0,21.0943,21.1001,21.0655,21.0655,39500.0
2006-05-22 12:20:00,36.48,36.5,36.38,36.38,41900.0,21.0597,21.0713,21.002,21.002,41900.0
2006-05-22 12:30:00,36.39,36.47,36.32,36.35,50600.0,21.0078,21.0539,20.9673,20.9847,50600.0
2006-05-22 12:40:00,36.35,36.5,36.34,36.44,33400.0,20.9847,21.0713,20.9789,21.0366,33400.0
2006-05-22 12:50:00,36.45,36.48,36.32,36.34,39800.0,21.0424,21.0597,20.9673,20.9789,39800.0
2006-05-22 13:00:00,36.36,36.42,36.35,36.38,42200.0,20.9904,21.0251,20.9847,21.002,42200.0
2006-05-22 13:10:00,36.38,36.39,36.34,36.35,32000.0,21.002,21.0078,20.9789,20.9847,32000.0
2006-05-22 13:20:00,36.36,36.41,36.31,36.4,58200.0,20.9904,21.0193,20.9616,21.0135,58200.0
2006-05-22 13:30:00,36.41,36.43,36.37,36.4,36000.0,21.0193,21.0308,20.9962,21.0135,36000.0
2006-05-22 13:40:00,36.39,36.45,36.39,36.39,43700.0,21.0078,21.0424,21.0078,21.0078,43700.0
2006-05-22 13:50:00,36.4,36.4,36.34,36.34,46100.0,21.0135,21.0135,20.9789,20.9789,46100.0
2006-05-22 14:00:00,36.35,36.35,36.19,36.22,49300.0,20.9847,20.9847,20.8923,20.9096,49300.0
2006-05-22 14:10:00,36.22,36.4,36.21,36.31,84400.0,20.9096,21.0135,20.9038,20.9616,84400.0
2006-05-22 14:20:00,36.32,36.34,36.28,36.33,44400.0,20.9673,20.9789,20.9442,20.9731,44400.0
2006-05-22 14:30:00,36.33,36.35,36.31,36.33,69900.0,20.9731,20.9847,20.9616,20.9731,69900.0
2006-05-22 14:40:00,36.34,36.34,36.27,36.31,49100.0,20.9789,20.9789,20.9385,20.9616,49100.0
2006-05-22 14:50:00,36.31,36.34,36.28,36.34,51400.0,20.9616,20.9789,20.9442,20.9789,51400.0
2006-05-22 15:00:00,36.35,36.38,36.33,36.38,98700.0,20.9847,21.002,20.9731,21.002,98700.0
2006-05-22 15:10:00,36.38,36.43,36.38,36.43,68200.0,21.002,21.0308,21.002,21.0308,68200.0
2006-05-22 15:20:00,36.43,36.54,36.42,36.53,137800.0,21.0308,21.0943,21.0251,21.0886,137800.0
2006-05-22 15:30:00,36.54,36.68,36.47,36.68,79600.0,21.0943,21.1752,21.0539,21.1752,79600.0
2006-05-22 15:40:00,36.68,36.71,36.67,36.71,81000.0,21.1752,21.1925,21.1694,21.1925,81000.0
2006-05-22 15:50:00,36.71,36.72,36.55,36.58,106300.0,21.1925,21.1983,21.1001,21.1174,106300.0
2006-05-23 09:30:00,36.7,37.0,36.7,36.94,47000.0,21.1867,21.3599,21.1867,21.3253,47000.0
2006-05-23 09:40:00,36.92,36.92,36.54,36.65,33500.0,21.3137,21.3137,21.0943,21.1578,33500.0
2006-05-23 09:50:00,36.64,36.72,36.61,36.69,22000.0,21.1521,21.1983,21.1348,21.1809,22000.0
2006-05-23 10:00:00,36.71,36.75,36.65,36.75,33100.0,21.1925,21.2156,21.1578,21.2156,33100.0
2006-05-23 10:10:00,36.75,36.94,36.73,36.87,43500.0,21.2156,21.3253,21.204,21.2849,43500.0
2006-05-23 10:20:00,36.88,36.92,36.87,36.91,33400.0,21.2906,21.3137,21.2849,21.3079,33400.0
2006-05-23 10:30:00,36.91,36.93,36.88,36.89,49000.0,21.3079,21.3195,21.2906,21.2964,49000.0
2006-05-23 10:40:00,36.88,36.9,36.8,36.81,26000.0,21.2906,21.3022,21.2444,21.2502,26000.0
2006-05-23 10:50:00,36.81,36.88,36.81,36.87,15700.0,21.2502,21.2906,21.2502,21.2849,15700.0
2006-05-23 11:00:00,36.87,36.87,36.79,36.79,19800.0,21.2849,21.2849,21.2387,21.2387,19800.0
2006-05-23 11:10:00,36.79,36.87,36.77,36.87,29900.0,21.2387,21.2849,21.2271,21.2849,29900.0
2006-05-23 11:20:00,36.86,36.86,36.77,36.78,29800.0,21.2791,21.2791,21.2271,21.2329,29800.0
2006-05-23 11:30:00,36.78,36.79,36.71,36.71,39300.0,21.2329,21.2387,21.1925,21.1925,39300.0
2006-05-23 11:40:00,36.71,36.78,36.71,36.75,17000.0,21.1925,21.2329,21.1925,21.2156,17000.0
2006-05-23 11:50:00,36.76,36.77,36.73,36.74,14100.0,21.2214,21.2271,21.204,21.2098,14100.0
2006-05-23 12:00:00,36.74,36.77,36.72,36.77,19300.0,21.2098,21.2271,21.1983,21.2271,19300.0
2006-05-23 12:10:00,36.78,36.84,36.78,36.84,12900.0,21.2329,21.2675,21.2329,21.2675,12900.0
2006-05-23 12:20:00,36.84,36.84,36.77,36.79,14300.0,21.2675,21.2675,21.2271,21.2387,14300.0
2006-05-23 12:30:00,36.79,36.83,36.78,36.81,14700.0,21.2387,21.2618,21.2329,21.2502,14700.0
2006-05-23 12:40:00,36.82,36.82,36.76,36.77,85200.0,21.256,21.256,21.2214,21.2271,85200.0
2006-05-23 12:50:00,36.75,36.76,36.7,36.7,67800.0,21.2156,21.2214,21.1867,21.1867,67800.0
2006-05-23 13:00:00,36.7,36.77,36.7,36.77,29100.0,21.1867,21.2271,21.1867,21.2271,29100.0
2006-05-23 13:10:00,36.78,36.82,36.78,36.8,27100.0,21.2329,21.256,21.2329,21.2444,27100.0
2006-05-23 13:20:00,36.8,36.8,36.79,36.8,9400.0,21.2444,21.2444,21.2387,21.2444,9400.0
2006-05-23 13:30:00,36.8,36.85,36.8,36.81,44100.0,21.2444,21.2733,21.2444,21.2502,44100.0
2006-05-23 13:40:00,36.81,36.81,36.75,36.75,10500.0,21.2502,21.2502,21.2156,21.2156,10500.0
2006-05-23 13:50:00,36.75,36.76,36.7,36.7,26200.0,21.2156,21.2214,21.1867,21.1867,26200.0
2006-05-23 14:00:00,36.7,36.71,36.66,36.67,40500.0,21.1867,21.1925,21.1636,21.1694,40500.0
2006-05-23 14:10:00,36.66,36.67,36.64,36.64,58600.0,21.1636,21.1694,21.1521,21.1521,58600.0
2006-05-23 14:20:00,36.65,36.67,36.63,36.67,27300.0,21.1578,21.1694,21.1463,21.1694,27300.0
2006-05-23 14:30:00,36.65,36.71,36.65,36.7,41400.0,21.1578,21.1925,21.1578,21.1867,41400.0
2006-05-23 14:40:00,36.68,36.7,36.64,36.64,36400.0,21.1752,21.1867,21.1521,21.1521,36400.0
2006-05-23 14:50:00,36.65,36.66,36.59,36.63,45200.0,21.1578,21.1636,21.1232,21.1463,45200.0
2006-05-23 15:00:00,36.63,36.63,36.52,36.54,74000.0,21.1463,21.1463,21.0828,21.0943,74000.0
2006-05-23 15:10:00,36.54,36.55,36.47,36.48,93300.0,21.0943,21.1001,21.0539,21.0597,93300.0
2006-05-23 15:20:00,36.49,36.51,36.46,36.47,34500.0,21.0655,21.077,21.0482,21.0539,34500.0
2006-05-23 15:30:00,36.49,36.53,36.44,36.53,51500.0,21.0655,21.0886,21.0366,21.0886,51500.0
2006-05-23 15:40:00,36.51,36.51,36.35,36.4,63000.0,21.077,21.077,20.9847,21.0135,63000.0
2006-05-23 15:50:00,36.4,36.4,36.27,36.3,68100.0,21.0135,21.0135,20.9385,20.9558,68100.0
2006-05-24 09:30:00,36.31,36.31,36.01,36.02,63700.0,20.9616,20.9616,20.7884,20.7942,63700.0
2006-05-24 09:40:00,36.02,36.25,35.87,36.25,95400.0,20.7942,20.9269,20.7076,20.9269,95400.0
2006-05-24 09:50:00,36.25,36.36,36.17,36.25,35000.0,20.9269,20.9904,20.8807,20.9269,35000.0
2006-05-24 10:00:00,36.24,36.41,36.22,36.36,43300.0,20.9212,21.0193,20.9096,20.9904,43300.0
2006-05-24 10:10:00,36.39,36.39,36.3,36.31,13800.0,21.0078,21.0078,20.9558,20.9616,13800.0
2006-05-24 10:20:00,36.28,36.32,36.26,36.26,34700.0,20.9442,20.9673,20.9327,20.9327,34700.0
2006-05-24 10:30:00,36.26,36.29,36.2,36.2,76500.0,20.9327,20.95,20.8981,20.8981,76500.0
2006-05-24 10:40:00,36.21,36.37,36.2,36.37,34500.0,20.9038,20.9962,20.8981,20.9962,34500.0
2006-05-24 10:50:00,36.36,36.41,36.32,36.36,18100.0,20.9904,21.0193,20.9673,20.9904,18100.0
2006-05-24 11:00:00,36.35,36.36,36.28,36.29,20900.0,20.9847,20.9904,20.9442,20.95,20900.0
2006-05-24 11:10:00,36.27,36.28,36.2,36.2,54000.0,20.9385,20.9442,20.8981,20.8981,54000.0
2006-05-24 11:20:00,36.2,36.24,36.17,36.19,50600.0,20.8981,20.9212,20.8807,20.8923,50600.0
2006-05-24 11:30:00,36.19,36.19,36.08,36.11,76400.0,20.8923,20.8923,20.8288,20.8461,76400.0
2006-05-24 11:40:00,36.11,36.14,36.06,36.06,43000.0,20.8461,20.8634,20.8172,20.8172,43000.0
2006-05-24 11:50:00,36.06,36.11,35.96,36.02,52700.0,20.8172,20.8461,20.7595,20.7942,52700.0
2006-05-24 12:00:00,36.02,36.11,36.02,36.03,33000.0,20.7942,20.8461,20.7942,20.7999,33000.0
2006-05-24 12:10:00,36.01,36.03,35.9,35.94,43700.0,20.7884,20.7999,20.7249,20.748,43700.0
2006-05-24 12:20:00,35.95,35.95,35.78,35.8,39200.0,20.7537,20.7537,20.6556,20.6671,39200.0
2006-05-24 12:30:00,35.81,35.85,35.7,35.7,39000.0,20.6729,20.696,20.6094,20.6094,39000.0
2006-05-24 12:40:00,35.7,35.76,35.57,35.76,66700.0,20.6094,20.6441,20.5344,20.6441,66700.0
2006-05-24 12:50:00,35.77,35.81,35.68,35.68,28100.0,20.6498,20.6729,20.5979,20.5979,28100.0
2006-05-24 13:00:00,35.68,35.68,35.49,35.55,152300.0,20.5979,20.5979,20.4882,20.5228,152300.0
2006-05-24 13:10:00,35.55,35.57,35.5,35.53,56600.0,20.5228,20.5344,20.494,20.5113,56600.0
2006-05-24 13:20:00,35.53,35.63,35.53,35.53,41700.0,20.5113,20.569,20.5113,20.5113,41700.0
2006-05-24 13:30:00,35.53,35.56,35.42,35.55,48400.0,20.5113,20.5286,20.4478,20.5228,48400.0
2006-05-24 13:40:00,35.55,35.61,35.4,35.58,79000.0,20.5228,20.5575,20.4362,20.5401,79000.0
2006-05-24 13:50:00,35.56,35.67,35.56,35.64,61800.0,20.5286,20.5921,20.5286,20.5748,61800.0
2006-05-24 14:00:00,35.64,35.71,35.58,35.58,75900.0,20.5748,20.6152,20.5401,20.5401,75900.0
2006-05-24 14:10:00,35.58,35.69,35.56,35.67,67200.0,20.5401,20.6036,20.5286,20.5921,67200.0
2006-05-24 14:20:00,35.68,35.7,35.39,35.48,77900.0,20.5979,20.6094,20.4305,20.4824,77900.0
2006-05-24 14:30:00,35.49,35.61,35.39,35.6,110900.0,20.4882,20.5575,20.4305,20.5517,110900.0
2006-05-24 14:40:00,35.59,35.72,35.56,35.7,69600.0,20.5459,20.621,20.5286,20.6094,69600.0
2006-05-24 14:50:00,35.69,35.69,35.54,35.6,77400.0,20.6036,20.6036,20.5171,20.5517,77400.0
2006-05-24 15:00:00,35.59,35.67,35.57,35.59,65100.0,20.5459,20.5921,20.5344,20.5459,65100.0
2006-05-24 15:10:00,35.58,35.64,35.54,35.57,82200.0,20.5401,20.5748,20.5171,20.5344,82200.0
2006-05-24 15:20:00,35.58,35.63,35.54,35.62,81700.0,20.5401,20.569,20.5171,20.5632,81700.0
2006-05-24 15:30:00,35.63,35.8,35.63,35.8,104300.0,20.569,20.6671,20.569,20.6671,104300.0
2006-05-24 15:40:00,35.79,35.82,35.7,35.71,157000.0,20.6614,20.6787,20.6094,20.6152,157000.0
2006-05-24 15:50:00,35.71,35.75,35.61,35.63,204700.0,20.6152,20.6383,20.5575,20.569,204700.0
2006-05-25 09:30:00,35.86,35.91,35.54,35.54,70800.0,20.7018,20.7307,20.5171,20.5171,70800.0
2006-05-25 09:40:00,35.54,35.6,35.47,35.55,66200.0,20.5171,20.5517,20.4766,20.5228,66200.0
2006-05-25 09:50:00,35.55,35.79,35.46,35.79,88400.0,20.5228,20.6614,20.4709,20.6614,88400.0
2006-05-25 10:00:00,35.8,35.8,35.62,35.63,66600.0,20.6671,20.6671,20.5632,20.569,66600.0
2006-05-25 10:10:00,35.64,35.64,35.43,35.49,112600.0,20.5748,20.5748,20.4535,20.4882,112600.0
2006-05-25 10:20:00,35.49,35.5,35.37,35.38,72700.0,20.4882,20.494,20.4189,20.4247,72700.0
2006-05-25 10:30:00,35.4,35.43,35.29,35.35,118300.0,20.4362,20.4535,20.3727,20.4074,118300.0
2006-05-25 10:40:00,35.33,35.34,35.3,35.32,72500.0,20.3958,20.4016,20.3785,20.39,72500.0
2006-05-25 10:50:00,35.33,35.33,35.22,35.25,107400.0,20.3958,20.3958,20.3323,20.3496,107400.0
2006-05-25 11:00:00,35.25,35.28,35.23,35.24,144500.0,20.3496,20.367,20.3381,20.3439,144500.0
2006-05-25 11:10:00,35.24,35.25,35.23,35.24,51600.0,20.3439,20.3496,20.3381,20.3439,51600.0
2006-05-25 11:20:00,35.24,35.25,35.23,35.23,48700.0,20.3439,20.3496,20.3381,20.3381,48700.0
2006-05-25 11:30:00,35.23,35.24,35.2,35.24,145000.0,20.3381,20.3439,20.3208,20.3439,145000.0
2006-05-25 11:40:00,35.24,35.25,35.2,35.21,101700.0,20.3439,20.3496,20.3208,20.3265,101700.0
2006-05-25 11:50:00,35.21,35.21,35.15,35.2,100400.0,20.3265,20.3265,20.2919,20.3208,100400.0
2006-05-25 12:00:00,35.2,35.25,35.19,35.25,94600.0,20.3208,20.3496,20.315,20.3496,94600.0
2006-05-25 12:10:00,35.25,35.29,35.24,35.29,32300.0,20.3496,20.3727,20.3439,20.3727,32300.0
2006-05-25 12:20:00,35.29,35.32,35.28,35.29,36200.0,20.3727,20.39,20.367,20.3727,36200.0
2006-05-25 12:30:00,35.28,35.31,35.26,35.31,29900.0,20.367,20.3843,20.3554,20.3843,29900.0
2006-05-25 12:40:00,35.32,35.35,35.31,35.33,75100.0,20.39,20.4074,20.3843,20.3958,75100.0
2006-05-25 12:50:00,35.34,35.41,35.33,35.4,48600.0,20.4016,20.442,20.3958,20.4362,48600.0
2006-05-25 13:00:00,35.4,35.45,35.4,35.41,54900.0,20.4362,20.4651,20.4362,20.442,54900.0
2006-05-25 13:10:00,35.4,35.43,35.4,35.42,21700.0,20.4362,20.4535,20.4362,20.4478,21700.0
2006-05-25 13:20:00,35.43,35.43,35.37,35.37,44100.0,20.4535,20.4535,20.4189,20.4189,44100.0
2006-05-25 13:30:00,35.37,35.4,35.36,35.38,34600.0,20.4189,20.4362,20.4131,20.4247,34600.0
2006-05-25 13:40:00,35.37,35.43,35.37,35.42,33200.0,20.4189,20.4535,20.4189,20.4478,33200.0
2006-05-25 13:50:00,35.42,35.43,35.37,35.37,36500.0,20.4478,20.4535,20.4189,20.4189,36500.0
2006-05-25 14:00:00,35.38,35.44,35.37,35.43,17800.0,20.4247,20.4593,20.4189,20.4535,17800.0
2006-05-25 14:10:00,35.43,35.53,35.42,35.52,37000.0,20.4535,20.5113,20.4478,20.5055,37000.0
2006-05-25 14:20:00,35.52,35.62,35.51,35.59,34400.0,20.5055,20.5632,20.4997,20.5459,34400.0
2006-05-25 14:30:00,35.59,35.6,35.56,35.6,31400.0,20.5459,20.5517,20.5286,20.5517,31400.0
2006-05-25 14:40:00,35.6,35.61,35.53,35.53,41400.0,20.5517,20.5575,20.5113,20.5113,41400.0
2006-05-25 14:50:00,35.52,35.53,35.44,35.49,41200.0,20.5055,20.5113,20.4593,20.4882,41200.0
2006-05-25 15:00:00,35.49,35.54,35.49,35.54,51200.0,20.4882,20.5171,20.4882,20.5171,51200.0
2006-05-25 15:10:00,35.53,35.59,35.53,35.58,31400.0,20.5113,20.5459,20.5113,20.5401,31400.0
2006-05-25 15:20:00,35.59,35.65,35.58,35.65,44800.0,20.5459,20.5806,20.5401,20.5806,44800.0
2006-05-25 15:30:00,35.65,35.73,35.65,35.69,95200.0,20.5806,20.6267,20.5806,20.6036,95200.0
2006-05-25 15:40:00,35.69,35.69,35.61,35.68,117400.0,20.6036,20.6036,20.5575,20.5979,117400.0
2006-05-25 15:50:00,35.68,35.71,35.64,35.71,165200.0,20.5979,20.6152,20.5748,20.6152,165200.0
2006-05-26 09:30:00,35.95,35.95,35.69,35.88,67500.0,20.7537,20.7537,20.6036,20.7133,67500.0
2006-05-26 09:40:00,35.89,35.93,35.84,35.9,26100.0,20.7191,20.7422,20.6902,20.7249,26100.0
2006-05-26 09:50:00,35.9,35.98,35.84,35.98,25600.0,20.7249,20.7711,20.6902,20.7711,25600.0
2006-05-26 10:00:00,35.98,36.01,35.92,35.97,45500.0,20.7711,20.7884,20.7364,20.7653,45500.0
2006-05-26 10:10:00,35.96,36.08,35.95,36.06,34700.0,20.7595,20.8288,20.7537,20.8172,34700.0
2006-05-26 10:20:00,36.06,36.07,35.97,36.01,40800.0,20.8172,20.823,20.7653,20.7884,40800.0
2006-05-26 10:30:00,36.01,36.02,35.89,35.9,29300.0,20.7884,20.7942,20.7191,20.7249,29300.0
2006-05-26 10:40:00,35.9,35.91,35.81,35.9,40400.0,20.7249,20.7307,20.6729,20.7249,40400.0
2006-05-26 10:50:00,35.85,35.89,35.82,35.84,108800.0,20.696,20.7191,20.6787,20.6902,108800.0
2006-05-26 11:00:00,35.83,35.86,35.83,35.84,56100.0,20.6845,20.7018,20.6845,20.6902,56100.0
2006-05-26 11:10:00,35.85,35.93,35.84,35.93,188900.0,20.696,20.7422,20.6902,20.7422,188900.0
2006-05-26 11:20:00,35.93,36.08,35.93,36.03,37300.0,20.7422,20.8288,20.7422,20.7999,37300.0
2006-05-26 11:30:00,36.03,36.1,36.03,36.08,45600.0,20.7999,20.8403,20.7999,20.8288,45600.0
2006-05-26 11:40:00,36.08,36.1,36.04,36.07,75400.0,20.8288,20.8403,20.8057,20.823,75400.0
2006-05-26 11:50:00,36.07,36.11,36.03,36.09,33300.0,20.823,20.8461,20.7999,20.8346,33300.0
2006-05-26 12:00:00,36.09,36.1,36.03,36.06,22700.0,20.8346,20.8403,20.7999,20.8172,22700.0
2006-05-26 12:10:00,36.06,36.1,36.04,36.1,15500.0,20.8172,20.8403,20.8057,20.8403,15500.0
2006-05-26 12:20:00,36.1,36.22,36.09,36.21,21300.0,20.8403,20.9096,20.8346,20.9038,21300.0
2006-05-26 12:30:00,36.2,36.24,36.2,36.23,13400.0,20.8981,20.9212,20.8981,20.9154,13400.0
2006-05-26 12:40:00,36.25,36.26,36.22,36.23,23700.0,20.9269,20.9327,20.9096,20.9154,23700.0
2006-05-26 12:50:00,36.23,36.23,36.2,36.2,14200.0,20.9154,20.9154,20.8981,20.8981,14200.0
2006-05-26 13:00:00,36.2,36.22,36.19,36.2,11900.0,20.8981,20.9096,20.8923,20.8981,11900.0
2006-05-26 13:10:00,36.2,36.23,36.19,36.23,7300.0,20.8981,20.9154,20.8923,20.9154,7300.0
2006-05-26 13:20:00,36.23,36.27,36.23,36.27,11600.0,20.9154,20.9385,20.9154,20.9385,11600.0
2006-05-26 13:30:00,36.27,36.27,36.25,36.26,15200.0,20.9385,20.9385,20.9269,20.9327,15200.0
2006-05-26 13:40:00,36.26,36.26,36.21,36.25,23600.0,20.9327,20.9327,20.9038,20.9269,23600.0
2006-05-26 13:50:00,36.25,36.25,36.2,36.23,24900.0,20.9269,20.9269,20.8981,20.9154,24900.0
2006-05-26 14:00:00,36.23,36.27,36.21,36.25,40600.0,20.9154,20.9385,20.9038,20.9269,40600.0
2006-05-26 14:10:00,36.25,36.28,36.25,36.27,32200.0,20.9269,20.9442,20.9269,20.9385,32200.0
2006-05-26 14:20:00,36.27,36.37,36.27,36.36,28800.0,20.9385,20.9962,20.9385,20.9904,28800.0
2006-05-26 14:30:00,36.35,36.37,36.35,36.36,24600.0,20.9847,20.9962,20.9847,20.9904,24600.0
2006-05-26 14:40:00,36.35,36.36,36.3,36.32,16900.0,20.9847,20.9904,20.9558,20.9673,16900.0
2006-05-26 14:50:00,36.32,36.35,36.31,36.34,14400.0,20.9673,20.9847,20.9616,20.9789,14400.0
2006-05-26 15:00:00,36.34,36.36,36.3,36.3,46400.0,20.9789,20.9904,20.9558,20.9558,46400.0
2006-05-26 15:10:00,36.3,36.31,36.26,36.26,27300.0,20.9558,20.9616,20.9327,20.9327,27300.0
2006-05-26 15:20:00,36.26,36.27,36.23,36.25,31100.0,20.9327,20.9385,20.9154,20.9269,31100.0
2006-05-26 15:30:00,36.25,36.26,36.23,36.24,70000.0,20.9269,20.9327,20.9154,20.9212,70000.0
2006-05-26 15:40:00,36.23,36.25,36.23,36.25,56600.0,20.9154,20.9269,20.9154,20.9269,56600.0
2006-05-26 15:50:00,36.25,36.25,36.18,36.21,79500.0,20.9269,20.9269,20.8865,20.9038,79500.0
2006-05-30 09:30:00,36.15,36.15,35.95,35.95,137600.0,20.8692,20.8692,20.7537,20.7537,137600.0
2006-05-30 09:40:00,35.95,35.96,35.72,35.78,61600.0,20.7537,20.7595,20.621,20.6556,61600.0
2006-05-30 09:50:00,35.8,35.82,35.62,35.66,47000.0,20.6671,20.6787,20.5632,20.5863,47000.0
2006-05-30 10:00:00,35.66,35.68,35.53,35.67,44700.0,20.5863,20.5979,20.5113,20.5921,44700.0
2006-05-30 10:10:00,35.67,35.76,35.67,35.73,47000.0,20.5921,20.6441,20.5921,20.6267,47000.0
2006-05-30 10:20:00,35.73,35.77,35.68,35.69,53000.0,20.6267,20.6498,20.5979,20.6036,53000.0
2006-05-30 10:30:00,35.71,35.82,35.7,35.82,61500.0,20.6152,20.6787,20.6094,20.6787,61500.0
2006-05-30 10:40:00,35.82,35.96,35.81,35.94,45800.0,20.6787,20.7595,20.6729,20.748,45800.0
2006-05-30 10:50:00,35.94,35.99,35.91,35.94,44900.0,20.748,20.7768,20.7307,20.748,44900.0
2006-05-30 11:00:00,35.95,35.99,35.91,35.99,53900.0,20.7537,20.7768,20.7307,20.7768,53900.0
2006-05-30 11:10:00,35.99,36.03,35.96,35.96,44900.0,20.7768,20.7999,20.7595,20.7595,44900.0
2006-05-30 11:20:00,35.98,35.99,35.93,35.98,28500.0,20.7711,20.7768,20.7422,20.7711,28500.0
2006-05-30 11:30:00,35.98,36.12,35.98,36.1,34500.0,20.7711,20.8519,20.7711,20.8403,34500.0
2006-05-30 11:40:00,36.12,36.12,36.02,36.09,29900.0,20.8519,20.8519,20.7942,20.8346,29900.0
2006-05-30 11:50:00,36.07,36.2,36.05,36.18,49800.0,20.823,20.8981,20.8115,20.8865,49800.0
2006-05-30 12:00:00,36.18,36.21,36.15,36.21,56200.0,20.8865,20.9038,20.8692,20.9038,56200.0
2006-05-30 12:10:00,36.21,36.25,36.09,36.15,51300.0,20.9038,20.9269,20.8346,20.8692,51300.0
2006-05-30 12:20:00,36.15,36.29,36.13,36.28,38300.0,20.8692,20.95,20.8577,20.9442,38300.0
2006-05-30 12:30:00,36.29,36.29,36.23,36.25,29200.0,20.95,20.95,20.9154,20.9269,29200.0
2006-05-30 12:40:00,36.25,36.31,36.24,36.3,38800.0,20.9269,20.9616,20.9212,20.9558,38800.0
2006-05-30 12:50:00,36.29,36.29,36.19,36.22,54000.0,20.95,20.95,20.8923,20.9096,54000.0
2006-05-30 13:00:00,36.24,36.24,36.19,36.23,40500.0,20.9212,20.9212,20.8923,20.9154,40500.0
2006-05-30 13:10:00,36.23,36.25,36.19,36.24,23800.0,20.9154,20.9269,20.8923,20.9212,23800.0
2006-05-30 13:20:00,36.24,36.24,36.18,36.2,23900.0,20.9212,20.9212,20.8865,20.8981,23900.0
2006-05-30 13:30:00,36.19,36.24,36.19,36.22,23400.0,20.8923,20.9212,20.8923,20.9096,23400.0
2006-05-30 13:40:00,36.22,36.23,36.14,36.16,33300.0,20.9096,20.9154,20.8634,20.875,33300.0
2006-05-30 13:50:00,36.15,36.22,36.13,36.22,32300.0,20.8692,20.9096,20.8577,20.9096,32300.0
2006-05-30 14:00:00,36.22,36.28,36.22,36.27,41700.0,20.9096,20.9442,20.9096,20.9385,41700.0
2006-05-30 14:10:00,36.27,36.3,36.26,36.29,55200.0,20.9385,20.9558,20.9327,20.95,55200.0
2006-05-30 14:20:00,36.3,36.31,36.22,36.22,37000.0,20.9558,20.9616,20.9096,20.9096,37000.0
2006-05-30 14:30:00,36.22,36.27,36.21,36.21,54800.0,20.9096,20.9385,20.9038,20.9038,54800.0
2006-05-30 14:40:00,36.22,36.29,36.21,36.28,44900.0,20.9096,20.95,20.9038,20.9442,44900.0
2006-05-30 14:50:00,36.29,36.31,36.26,36.27,42800.0,20.95,20.9616,20.9327,20.9385,42800.0
2006-05-30 15:00:00,36.28,36.3,36.24,36.26,58900.0,20.9442,20.9558,20.9212,20.9327,58900.0
2006-05-30 15:10:00,36.25,36.29,36.25,36.26,56100.0,20.9269,20.95,20.9269,20.9327,56100.0
2006-05-30 15:20:00,36.26,36.27,36.23,36.24,89200.0,20.9327,20.9385,20.9154,20.9212,89200.0
2006-05-30 15:30:00,36.25,36.25,36.17,36.17,93400.0,20.9269,20.9269,20.8807,20.8807,93400.0
2006-05-30 15:40:00,36.17,36.19,36.05,36.05,101800.0,20.8807,20.8923,20.8115,20.8115,101800.0
2006-05-30 15:50:00,36.07,36.07,36.02,36.04,131700.0,20.823,20.823,20.7942,20.8057,131700.0
2006-05-31 09:30:00,36.13,36.22,36.09,36.18,135100.0,20.8577,20.9096,20.8346,20.8865,135100.0
2006-05-31 09:40:00,36.18,36.22,36.17,36.18,87100.0,20.8865,20.9096,20.8807,20.8865,87100.0
2006-05-31 09:50:00,36.16,36.25,36.16,36.17,40400.0,20.875,20.9269,20.875,20.8807,40400.0
2006-05-31 10:00:00,36.16,36.28,36.12,36.27,36000.0,20.875,20.9442,20.8519,20.9385,36000.0
2006-05-31 10:10:00,36.27,36.43,36.26,36.38,33000.0,20.9385,21.0308,20.9327,21.002,33000.0
2006-05-31 10:20:00,36.37,36.46,36.34,36.44,32500.0,20.9962,21.0482,20.9789,21.0366,32500.0
2006-05-31 10:30:00,36.42,36.6,36.42,36.59,59000.0,21.0251,21.129,21.0251,21.1232,59000.0
2006-05-31 10:40:00,36.59,36.6,36.51,36.57,27200.0,21.1232,21.129,21.077,21.1117,27200.0
2006-05-31 10:50:00,36.57,36.58,36.53,36.53,28500.0,21.1117,21.1174,21.0886,21.0886,28500.0
2006-05-31 11:00:00,36.53,36.63,36.53,36.63,30600.0,21.0886,21.1463,21.0886,21.1463,30600.0
2006-05-31 11:10:00,36.64,36.73,36.61,36.73,41100.0,21.1521,21.204,21.1348,21.204,41100.0
2006-05-31 11:20:00,36.71,36.75,36.7,36.7,43000.0,21.1925,21.2156,21.1867,21.1867,43000.0
2006-05-31 11:30:00,36.71,36.74,36.71,36.71,37100.0,21.1925,21.2098,21.1925,21.1925,37100.0
2006-05-31 11:40:00,36.72,36.74,36.7,36.72,37100.0,21.1983,21.2098,21.1867,21.1983,37100.0
2006-05-31 11:50:00,36.72,36.74,36.67,36.67,35400.0,21.1983,21.2098,21.1694,21.1694,35400.0
2006-05-31 12:00:00,36.68,36.72,36.67,36.69,29100.0,21.1752,21.1983,21.1694,21.1809,29100.0
2006-05-31 12:10:00,36.7,36.77,36.7,36.77,36600.0,21.1867,21.2271,21.1867,21.2271,36600.0
2006-05-31 12:20:00,36.77,36.81,36.76,36.78,38500.0,21.2271,21.2502,21.2214,21.2329,38500.0
2006-05-31 12:30:00,36.78,36.82,36.78,36.78,31100.0,21.2329,21.256,21.2329,21.2329,31100.0
2006-05-31 12:40:00,36.78,36.78,36.72,36.73,23700.0,21.2329,21.2329,21.1983,21.204,23700.0
2006-05-31 12:50:00,36.72,36.72,36.65,36.65,22300.0,21.1983,21.1983,21.1578,21.1578,22300.0
2006-05-31 13:00:00,36.65,36.68,36.63,36.68,26800.0,21.1578,21.1752,21.1463,21.1752,26800.0
2006-05-31 13:10:00,36.67,36.7,36.67,36.68,36500.0,21.1694,21.1867,21.1694,21.1752,36500.0
2006-05-31 13:20:00,36.69,36.69,36.66,36.67,38900.0,21.1809,21.1809,21.1636,21.1694,38900.0
2006-05-31 13:30:00,36.66,36.67,36.62,36.62,39700.0,21.1636,21.1694,21.1405,21.1405,39700.0
2006-05-31 13:40:00,36.61,36.63,36.61,36.62,30200.0,21.1348,21.1463,21.1348,21.1405,30200.0
2006-05-31 13:50:00,36.63,36.63,36.52,36.52,30000.0,21.1463,21.1463,21.0828,21.0828,30000.0
2006-05-31 14:00:00,36.52,36.56,36.43,36.52,75600.0,21.0828,21.1059,21.0308,21.0828,75600.0
2006-05-31 14:10:00,36.52,36.54,36.31,36.39,56300.0,21.0828,21.0943,20.9616,21.0078,56300.0
2006-05-31 14:20:00,36.4,36.46,36.36,36.45,42200.0,21.0135,21.0482,20.9904,21.0424,42200.0
2006-05-31 14:30:00,36.45,36.61,36.45,36.59,55300.0,21.0424,21.1348,21.0424,21.1232,55300.0
2006-05-31 14:40:00,36.59,36.64,36.53,36.64,50800.0,21.1232,21.1521,21.0886,21.1521,50800.0
2006-05-31 14:50:00,36.62,36.63,36.59,36.6,48100.0,21.1405,21.1463,21.1232,21.129,48100.0
2006-05-31 15:00:00,36.59,36.61,36.56,36.56,107300.0,21.1232,21.1348,21.1059,21.1059,107300.0
2006-05-31 15:10:00,36.57,36.59,36.53,36.58,39900.0,21.1117,21.1232,21.0886,21.1174,39900.0
2006-05-31 15:20:00,36.58,36.65,36.58,36.59,47300.0,21.1174,21.1578,21.1174,21.1232,47300.0
2006-05-31 15:30:00,36.59,36.6,36.47,36.48,61200.0,21.1232,21.129,21.0539,21.0597,61200.0
2006-05-31 15:40:00,36.48,36.64,36.48,36.59,140700.0,21.0597,21.1521,21.0597,21.1232,140700.0
2006-05-31 15:50:00,36.58,36.63,36.54,36.62,199100.0,21.1174,21.1463,21.0943,21.1405,199100.0
2006-06-01 09:30:00,36.45,36.6,36.37,36.51,69200.0,21.1681,21.2552,21.1217,21.203,69200.0
2006-06-01 09:40:00,36.51,36.92,36.46,36.9,78100.0,21.203,21.4411,21.1739,21.4295,78100.0
2006-06-01 09:50:00,36.91,36.91,36.71,36.77,68700.0,21.4353,21.4353,21.3191,21.354,68700.0
2006-06-01 10:00:00,36.77,36.79,36.6,36.66,177600.0,21.354,21.3656,21.2552,21.2901,177600.0
2006-06-01 10:10:00,36.66,36.77,36.62,36.72,41200.0,21.2901,21.354,21.2668,21.3249,41200.0
2006-06-01 10:20:00,36.71,36.81,36.71,36.77,33900.0,21.3191,21.3772,21.3191,21.354,33900.0
2006-06-01 10:30:00,36.77,36.86,36.76,36.83,54200.0,21.354,21.4062,21.3481,21.3888,54200.0
2006-06-01 10:40:00,36.83,36.89,36.8,36.82,33400.0,21.3888,21.4236,21.3714,21.383,33400.0
2006-06-01 10:50:00,36.82,36.97,36.82,36.95,66600.0,21.383,21.4701,21.383,21.4585,66600.0
2006-06-01 11:00:00,36.94,36.98,36.92,36.98,34300.0,21.4527,21.4759,21.4411,21.4759,34300.0
2006-06-01 11:10:00,36.98,37.0,36.97,37.0,77900.0,21.4759,21.4875,21.4701,21.4875,77900.0
2006-06-01 11:20:00,36.99,37.02,36.98,37.02,85300.0,21.4817,21.4991,21.4759,21.4991,85300.0
2006-06-01 11:30:00,37.02,37.04,36.95,36.95,60500.0,21.4991,21.5108,21.4585,21.4585,60500.0
2006-06-01 11:40:00,36.96,36.96,36.91,36.93,31600.0,21.4643,21.4643,21.4353,21.4469,31600.0
2006-06-01 11:50:00,36.92,36.93,36.86,36.87,43500.0,21.4411,21.4469,21.4062,21.412,43500.0
2006-06-01 12:00:00,36.87,36.89,36.86,36.88,82600.0,21.412,21.4236,21.4062,21.4178,82600.0
2006-06-01 12:10:00,36.88,36.9,36.84,36.85,37000.0,21.4178,21.4295,21.3946,21.4004,37000.0
2006-06-01 12:20:00,36.85,36.86,36.82,36.82,56900.0,21.4004,21.4062,21.383,21.383,56900.0
2006-06-01 12:30:00,36.82,36.82,36.75,36.75,27800.0,21.383,21.383,21.3423,21.3423,27800.0
2006-06-01 12:40:00,36.77,36.77,36.73,36.73,47900.0,21.354,21.354,21.3307,21.3307,47900.0
2006-06-01 12:50:00,36.73,36.73,36.67,36.68,42500.0,21.3307,21.3307,21.2959,21.3017,42500.0
2006-06-01 13:00:00,36.69,36.69,36.64,36.65,43900.0,21.3075,21.3075,21.2785,21.2843,43900.0
2006-06-01 13:10:00,36.66,36.68,36.64,36.66,60100.0,21.2901,21.3017,21.2785,21.2901,60100.0
2006-06-01 13:20:00,36.65,36.75,36.63,36.75,56200.0,21.2843,21.3423,21.2727,21.3423,56200.0
2006-06-01 13:30:00,36.75,36.81,36.75,36.79,73400.0,21.3423,21.3772,21.3423,21.3656,73400.0
2006-06-01 13:40:00,36.79,36.82,36.77,36.79,66100.0,21.3656,21.383,21.354,21.3656,66100.0
2006-06-01 13:50:00,36.79,36.79,36.74,36.74,29900.0,21.3656,21.3656,21.3365,21.3365,29900.0
2006-06-01 14:00:00,36.74,36.77,36.72,36.75,36600.0,21.3365,21.354,21.3249,21.3423,36600.0
2006-06-01 14:10:00,36.74,36.78,36.73,36.78,67200.0,21.3365,21.3598,21.3307,21.3598,67200.0
2006-06-01 14:20:00,36.77,36.78,36.73,36.74,47000.0,21.354,21.3598,21.3307,21.3365,47000.0
2006-06-01 14:30:00,36.75,36.78,36.74,36.75,56900.0,21.3423,21.3598,21.3365,21.3423,56900.0
2006-06-01 14:40:00,36.75,36.77,36.72,36.72,41400.0,21.3423,21.354,21.3249,21.3249,41400.0
2006-06-01 14:50:00,36.72,36.72,36.67,36.68,55300.0,21.3249,21.3249,21.2959,21.3017,55300.0
2006-06-01 15:00:00,36.68,36.68,36.61,36.64,50000.0,21.3017,21.3017,21.261,21.2785,50000.0
2006-06-01 15:10:00,36.63,36.64,36.59,36.62,61800.0,21.2727,21.2785,21.2494,21.2668,61800.0
2006-06-01 15:20:00,36.62,36.75,36.62,36.74,78200.0,21.2668,21.3423,21.2668,21.3365,78200.0
2006-06-01 15:30:00,36.74,36.75,36.67,36.73,65400.0,21.3365,21.3423,21.2959,21.3307,65400.0
2006-06-01 15:40:00,36.73,36.83,36.73,36.83,77400.0,21.3307,21.3888,21.3307,21.3888,77400.0
2006-06-01 15:50:00,36.83,36.83,36.77,36.8,111200.0,21.3888,21.3888,21.354,21.3714,111200.0
2006-06-02 09:30:00,37.05,37.3,37.02,37.12,105700.0,21.5166,21.6618,21.4991,21.5572,105700.0
2006-06-02 09:40:00,37.12,37.12,36.85,36.96,105800.0,21.5572,21.5572,21.4004,21.4643,105800.0
2006-06-02 09:50:00,36.99,37.0,36.81,36.95,91000.0,21.4817,21.4875,21.3772,21.4585,91000.0
2006-06-02 10:00:00,36.95,36.95,36.84,36.86,40100.0,21.4585,21.4585,21.3946,21.4062,40100.0
2006-06-02 10:10:00,36.88,36.95,36.83,36.83,51300.0,21.4178,21.4585,21.3888,21.3888,51300.0
2006-06-02 10:20:00,36.85,36.89,36.84,36.88,38900.0,21.4004,21.4236,21.3946,21.4178,38900.0
2006-06-02 10:30:00,36.88,36.9,36.83,36.87,40100.0,21.4178,21.4295,21.3888,21.412,40100.0
2006-06-02 10:40:00,36.87,36.98,36.85,36.96,43600.0,21.412,21.4759,21.4004,21.4643,43600.0
2006-06-02 10:50:00,36.96,36.96,36.86,36.87,29600.0,21.4643,21.4643,21.4062,21.412,29600.0
2006-06-02 11:00:00,36.87,36.91,36.85,36.88,34900.0,21.412,21.4353,21.4004,21.4178,34900.0
2006-06-02 11:10:00,36.9,36.95,36.9,36.9,30900.0,21.4295,21.4585,21.4295,21.4295,30900.0
2006-06-02 11:20:00,36.9,36.95,36.87,36.89,25200.0,21.4295,21.4585,21.412,21.4236,25200.0
2006-06-02 11:30:00,36.89,36.93,36.76,36.79,55200.0,21.4236,21.4469,21.3481,21.3656,55200.0
2006-06-02 11:40:00,36.79,36.79,36.65,36.66,35800.0,21.3656,21.3656,21.2843,21.2901,35800.0
2006-06-02 11:50:00,36.67,36.71,36.64,36.65,46200.0,21.2959,21.3191,21.2785,21.2843,46200.0
2006-06-02 12:00:00,36.65,36.67,36.64,36.66,38500.0,21.2843,21.2959,21.2785,21.2901,38500.0
2006-06-02 12:10:00,36.66,36.72,36.66,36.71,29200.0,21.2901,21.3249,21.2901,21.3191,29200.0
2006-06-02 12:20:00,36.7,36.82,36.7,36.82,24300.0,21.3133,21.383,21.3133,21.383,24300.0
2006-06-02 12:30:00,36.82,36.86,36.81,36.82,31400.0,21.383,21.4062,21.3772,21.383,31400.0
2006-06-02 12:40:00,36.82,36.83,36.77,36.83,30000.0,21.383,21.3888,21.354,21.3888,30000.0
2006-06-02 12:50:00,36.83,36.84,36.8,36.8,25200.0,21.3888,21.3946,21.3714,21.3714,25200.0
2006-06-02 13:00:00,36.79,36.84,36.79,36.83,16000.0,21.3656,21.3946,21.3656,21.3888,16000.0
2006-06-02 13:10:00,36.81,36.87,36.8,36.87,21800.0,21.3772,21.412,21.3714,21.412,21800.0
2006-06-02 13:20:00,36.86,36.88,36.84,36.86,23100.0,21.4062,21.4178,21.3946,21.4062,23100.0
2006-06-02 13:30:00,36.86,36.89,36.83,36.85,24800.0,21.4062,21.4236,21.3888,21.4004,24800.0
2006-06-02 13:40:00,36.87,36.9,36.84,36.84,24200.0,21.412,21.4295,21.3946,21.3946,24200.0
2006-06-02 13:50:00,36.85,36.87,36.83,36.87,14100.0,21.4004,21.412,21.3888,21.412,14100.0
2006-06-02 14:00:00,36.87,36.91,36.86,36.9,26500.0,21.412,21.4353,21.4062,21.4295,26500.0
2006-06-02 14:10:00,36.9,36.94,36.85,36.85,42000.0,21.4295,21.4527,21.4004,21.4004,42000.0
2006-06-02 14:20:00,36.86,36.88,36.82,36.88,23200.0,21.4062,21.4178,21.383,21.4178,23200.0
2006-06-02 14:30:00,36.89,36.94,36.85,36.92,53400.0,21.4236,21.4527,21.4004,21.4411,53400.0
2006-06-02 14:40:00,36.93,36.95,36.9,36.94,38500.0,21.4469,21.4585,21.4295,21.4527,38500.0
2006-06-02 14:50:00,36.94,36.94,36.91,36.92,25400.0,21.4527,21.4527,21.4353,21.4411,25400.0
2006-06-02 15:00:00,36.93,36.93,36.88,36.93,81600.0,21.4469,21.4469,21.4178,21.4469,81600.0
2006-06-02 15:10:00,36.93,36.95,36.91,36.92,70400.0,21.4469,21.4585,21.4353,21.4411,70400.0
2006-06-02 15:20:00,36.92,36.97,36.92,36.97,35500.0,21.4411,21.4701,21.4411,21.4701,35500.0
2006-06-02 15:30:00,36.97,37.0,36.96,36.99,70700.0,21.4701,21.4875,21.4643,21.4817,70700.0
2006-06-02 15:40:00,36.99,37.0,36.94,36.96,470700.0,21.4817,21.4875,21.4527,21.4643,470700.0
2006-06-02 15:50:00,36.96,36.99,36.87,36.98,75000.0,21.4643,21.4817,21.412,21.4759,75000.0
2006-06-05 09:30:00,36.75,36.75,36.35,36.59,55700.0,21.3423,21.3423,21.11,21.2494,55700.0
2006-06-05 09:40:00,36.59,36.71,36.55,36.71,22000.0,21.2494,21.3191,21.2262,21.3191,22000.0
2006-06-05 09:50:00,36.71,36.83,36.71,36.83,31300.0,21.3191,21.3888,21.3191,21.3888,31300.0
2006-06-05 10:00:00,36.83,36.83,36.7,36.83,44400.0,21.3888,21.3888,21.3133,21.3888,44400.0
2006-06-05 10:10:00,36.83,36.85,36.72,36.75,50800.0,21.3888,21.4004,21.3249,21.3423,50800.0
2006-06-05 10:20:00,36.75,36.77,36.69,36.75,27100.0,21.3423,21.354,21.3075,21.3423,27100.0
2006-06-05 10:30:00,36.75,36.78,36.75,36.76,37400.0,21.3423,21.3598,21.3423,21.3481,37400.0
2006-06-05 10:40:00,36.77,36.77,36.69,36.72,30500.0,21.354,21.354,21.3075,21.3249,30500.0
2006-06-05 10:50:00,36.73,36.75,36.72,36.72,21000.0,21.3307,21.3423,21.3249,21.3249,21000.0
2006-06-05 11:00:00,36.72,36.73,36.69,36.7,15500.0,21.3249,21.3307,21.3075,21.3133,15500.0
2006-06-05 11:10:00,36.7,36.71,36.59,36.62,22000.0,21.3133,21.3191,21.2494,21.2668,22000.0
2006-06-05 11:20:00,36.62,36.65,36.6,36.62,14000.0,21.2668,21.2843,21.2552,21.2668,14000.0
2006-06-05 11:30:00,36.62,36.63,36.55,36.57,27100.0,21.2668,21.2727,21.2262,21.2378,27100.0
2006-06-05 11:40:00,36.57,36.57,36.49,36.49,16000.0,21.2378,21.2378,21.1913,21.1913,16000.0
2006-06-05 11:50:00,36.48,36.49,36.45,36.47,13200.0,21.1855,21.1913,21.1681,21.1797,13200.0
2006-06-05 12:00:00,36.46,36.48,36.42,36.44,29800.0,21.1739,21.1855,21.1507,21.1623,29800.0
2006-06-05 12:10:00,36.43,36.48,36.42,36.48,19600.0,21.1565,21.1855,21.1507,21.1855,19600.0
2006-06-05 12:20:00,36.48,36.49,36.44,36.46,18500.0,21.1855,21.1913,21.1623,21.1739,18500.0
2006-06-05 12:30:00,36.45,36.47,36.43,36.47,16300.0,21.1681,21.1797,21.1565,21.1797,16300.0
2006-06-05 12:40:00,36.47,36.48,36.43,36.44,23300.0,21.1797,21.1855,21.1565,21.1623,23300.0
2006-06-05 12:50:00,36.43,36.45,36.42,36.43,16900.0,21.1565,21.1681,21.1507,21.1565,16900.0
2006-06-05 13:00:00,36.43,36.44,36.39,36.39,18000.0,21.1565,21.1623,21.1333,21.1333,18000.0
2006-06-05 13:10:00,36.39,36.4,36.27,36.28,27600.0,21.1333,21.1391,21.0636,21.0694,27600.0
2006-06-05 13:20:00,36.28,36.28,36.22,36.26,21300.0,21.0694,21.0694,21.0345,21.0578,21300.0
2006-06-05 13:30:00,36.26,36.3,36.25,36.27,29600.0,21.0578,21.081,21.052,21.0636,29600.0
2006-06-05 13:40:00,36.28,36.28,36.25,36.25,30100.0,21.0694,21.0694,21.052,21.052,30100.0
2006-06-05 13:50:00,36.24,36.34,36.24,36.32,29100.0,21.0462,21.1042,21.0462,21.0926,29100.0
2006-06-05 14:00:00,36.32,36.34,36.25,36.26,31300.0,21.0926,21.1042,21.052,21.0578,31300.0
2006-06-05 14:10:00,36.25,36.3,36.16,36.17,58900.0,21.052,21.081,20.9997,21.0055,58900.0
2006-06-05 14:20:00,36.16,36.21,36.08,36.19,48100.0,20.9997,21.0287,20.9532,21.0171,48100.0
2006-06-05 14:30:00,36.21,36.21,36.0,36.04,50500.0,21.0287,21.0287,20.9068,20.93,50500.0
2006-06-05 14:40:00,36.04,36.27,36.03,36.23,36900.0,20.93,21.0636,20.9242,21.0404,36900.0
2006-06-05 14:50:00,36.23,36.32,36.22,36.29,37600.0,21.0404,21.0926,21.0345,21.0752,37600.0
2006-06-05 15:00:00,36.29,36.29,36.18,36.2,40700.0,21.0752,21.0752,21.0113,21.0229,40700.0
2006-06-05 15:10:00,36.21,36.24,36.09,36.21,43700.0,21.0287,21.0462,20.9591,21.0287,43700.0
2006-06-05 15:20:00,36.21,36.26,36.18,36.18,35900.0,21.0287,21.0578,21.0113,21.0113,35900.0
2006-06-05 15:30:00,36.18,36.21,36.16,36.21,47800.0,21.0113,21.0287,20.9997,21.0287,47800.0
2006-06-05 15:40:00,36.22,36.22,35.98,35.98,69000.0,21.0345,21.0345,20.8952,20.8952,69000.0
2006-06-05 15:50:00,35.99,36.07,35.96,36.04,83400.0,20.901,20.9474,20.8836,20.93,83400.0
2006-06-06 09:30:00,36.15,36.49,36.15,36.28,96700.0,20.9939,21.1913,20.9939,21.0694,96700.0
2006-06-06 09:40:00,36.24,36.3,36.16,36.25,63500.0,21.0462,21.081,20.9997,21.052,63500.0
2006-06-06 09:50:00,36.25,36.39,36.19,36.22,123500.0,21.052,21.1333,21.0171,21.0345,123500.0
2006-06-06 10:00:00,36.18,36.22,36.14,36.17,86800.0,21.0113,21.0345,20.9881,21.0055,86800.0
2006-06-06 10:10:00,36.17,36.24,36.16,36.24,33500.0,21.0055,21.0462,20.9997,21.0462,33500.0
2006-06-06 10:20:00,36.24,36.33,36.24,36.29,65500.0,21.0462,21.0984,21.0462,21.0752,65500.0
2006-06-06 10:30:00,36.29,36.29,36.17,36.18,46400.0,21.0752,21.0752,21.0055,21.0113,46400.0
2006-06-06 10:40:00,36.18,36.18,36.11,36.12,80100.0,21.0113,21.0113,20.9707,20.9765,80100.0
2006-06-06 10:50:00,36.12,36.21,36.1,36.17,53800.0,20.9765,21.0287,20.9649,21.0055,53800.0
2006-06-06 11:00:00,36.17,36.26,36.14,36.16,84100.0,21.0055,21.0578,20.9881,20.9997,84100.0
2006-06-06 11:10:00,36.15,36.2,36.14,36.18,76700.0,20.9939,21.0229,20.9881,21.0113,76700.0
2006-06-06 11:20:00,36.2,36.25,36.19,36.23,30100.0,21.0229,21.052,21.0171,21.0404,30100.0
2006-06-06 11:30:00,36.24,36.25,36.13,36.15,59400.0,21.0462,21.052,20.9823,20.9939,59400.0
2006-06-06 11:40:00,36.15,36.2,36.13,36.2,52600.0,20.9939,21.0229,20.9823,21.0229,52600.0
2006-06-06 11:50:00,36.2,36.2,36.12,36.14,32600.0,21.0229,21.0229,20.9765,20.9881,32600.0
2006-06-06 12:00:00,36.14,36.2,36.13,36.19,25100.0,20.9881,21.0229,20.9823,21.0171,25100.0
2006-06-06 12:10:00,36.19,36.3,36.17,36.28,37800.0,21.0171,21.081,21.0055,21.0694,37800.0
2006-06-06 12:20:00,36.27,36.28,36.23,36.26,44400.0,21.0636,21.0694,21.0404,21.0578,44400.0
2006-06-06 12:30:00,36.26,36.31,36.26,36.3,57800.0,21.0578,21.0868,21.0578,21.081,57800.0
2006-06-06 12:40:00,36.29,36.38,36.29,36.38,41000.0,21.0752,21.1275,21.0752,21.1275,41000.0
2006-06-06 12:50:00,36.38,36.56,36.37,36.55,41500.0,21.1275,21.232,21.1217,21.2262,41500.0
2006-06-06 13:00:00,36.56,36.56,36.45,36.45,40400.0,21.232,21.232,21.1681,21.1681,40400.0
2006-06-06 13:10:00,36.45,36.45,36.41,36.42,22500.0,21.1681,21.1681,21.1449,21.1507,22500.0
2006-06-06 13:20:00,36.41,36.49,36.41,36.46,40400.0,21.1449,21.1913,21.1449,21.1739,40400.0
2006-06-06 13:30:00,36.46,36.46,36.41,36.41,81500.0,21.1739,21.1739,21.1449,21.1449,81500.0
2006-06-06 13:40:00,36.41,36.41,36.36,36.38,117100.0,21.1449,21.1449,21.1159,21.1275,117100.0
2006-06-06 13:50:00,36.38,36.43,36.34,36.39,96500.0,21.1275,21.1565,21.1042,21.1333,96500.0
2006-06-06 14:00:00,36.39,36.48,36.38,36.44,52200.0,21.1333,21.1855,21.1275,21.1623,52200.0
2006-06-06 14:10:00,36.43,36.45,36.4,36.41,39800.0,21.1565,21.1681,21.1391,21.1449,39800.0
2006-06-06 14:20:00,36.41,36.46,36.4,36.45,35500.0,21.1449,21.1739,21.1391,21.1681,35500.0
2006-06-06 14:30:00,36.45,36.59,36.45,36.58,86700.0,21.1681,21.2494,21.1681,21.2436,86700.0
2006-06-06 14:40:00,36.58,36.6,36.49,36.52,108300.0,21.2436,21.2552,21.1913,21.2088,108300.0
2006-06-06 14:50:00,36.52,36.56,36.5,36.52,36100.0,21.2088,21.232,21.1972,21.2088,36100.0
2006-06-06 15:00:00,36.51,36.62,36.48,36.61,61500.0,21.203,21.2668,21.1855,21.261,61500.0
2006-06-06 15:10:00,36.61,36.62,36.5,36.51,129600.0,21.261,21.2668,21.1972,21.203,129600.0
2006-06-06 15:20:00,36.51,36.62,36.51,36.59,50600.0,21.203,21.2668,21.203,21.2494,50600.0
2006-06-06 15:30:00,36.59,36.68,36.57,36.62,53100.0,21.2494,21.3017,21.2378,21.2668,53100.0
2006-06-06 15:40:00,36.72,36.75,36.65,36.72,111500.0,21.3249,21.3423,21.2843,21.3249,111500.0
2006-06-06 15:50:00,36.72,36.72,36.62,36.66,222700.0,21.3249,21.3249,21.2668,21.2901,222700.0
2006-06-07 09:30:00,36.65,36.84,36.56,36.73,56600.0,21.2843,21.3946,21.232,21.3307,56600.0
2006-06-07 09:40:00,36.73,36.9,36.64,36.87,61400.0,21.3307,21.4295,21.2785,21.412,61400.0
2006-06-07 09:50:00,36.87,36.97,36.84,36.88,93400.0,21.412,21.4701,21.3946,21.4178,93400.0
2006-06-07 10:00:00,36.87,37.06,36.87,37.03,137000.0,21.412,21.5224,21.412,21.5049,137000.0
2006-06-07 10:10:00,37.03,37.04,36.99,37.03,236600.0,21.5049,21.5108,21.4817,21.5049,236600.0
2006-06-07 10:20:00,37.03,37.03,36.95,37.02,170800.0,21.5049,21.5049,21.4585,21.4991,170800.0
2006-06-07 10:30:00,37.02,37.07,37.01,37.04,253000.0,21.4991,21.5282,21.4933,21.5108,253000.0
2006-06-07 10:40:00,37.03,37.24,37.0,37.24,78600.0,21.5049,21.6269,21.4875,21.6269,78600.0
2006-06-07 10:50:00,37.22,37.35,37.22,37.3,143400.0,21.6153,21.6908,21.6153,21.6618,143400.0
2006-06-07 11:00:00,37.29,37.34,37.28,37.28,40300.0,21.6559,21.685,21.6501,21.6501,40300.0
2006-06-07 11:10:00,37.27,37.28,37.21,37.24,54000.0,21.6443,21.6501,21.6095,21.6269,54000.0
2006-06-07 11:20:00,37.23,37.27,37.14,37.14,49400.0,21.6211,21.6443,21.5688,21.5688,49400.0
2006-06-07 11:30:00,37.14,37.22,37.14,37.19,34500.0,21.5688,21.6153,21.5688,21.5979,34500.0
2006-06-07 11:40:00,37.2,37.22,37.18,37.19,25200.0,21.6037,21.6153,21.5921,21.5979,25200.0
2006-06-07 11:50:00,37.18,37.25,37.15,37.24,46300.0,21.5921,21.6327,21.5746,21.6269,46300.0
2006-06-07 12:00:00,37.24,37.3,37.23,37.25,57900.0,21.6269,21.6618,21.6211,21.6327,57900.0
2006-06-07 12:10:00,37.25,37.25,37.22,37.23,16900.0,21.6327,21.6327,21.6153,21.6211,16900.0
2006-06-07 12:20:00,37.23,37.23,37.2,37.22,30400.0,21.6211,21.6211,21.6037,21.6153,30400.0
2006-06-07 12:30:00,37.21,37.23,37.2,37.2,27500.0,21.6095,21.6211,21.6037,21.6037,27500.0
2006-06-07 12:40:00,37.21,37.22,37.2,37.21,51800.0,21.6095,21.6153,21.6037,21.6095,51800.0
2006-06-07 12:50:00,37.2,37.22,37.2,37.21,25300.0,21.6037,21.6153,21.6037,21.6095,25300.0
2006-06-07 13:00:00,37.21,37.21,37.2,37.21,29500.0,21.6095,21.6095,21.6037,21.6095,29500.0
2006-06-07 13:10:00,37.2,37.24,37.2,37.24,53600.0,21.6037,21.6269,21.6037,21.6269,53600.0
2006-06-07 13:20:00,37.24,37.24,37.2,37.21,15200.0,21.6269,21.6269,21.6037,21.6095,15200.0
2006-06-07 13:30:00,37.21,37.21,37.2,37.2,34200.0,21.6095,21.6095,21.6037,21.6037,34200.0
2006-06-07 13:40:00,37.2,37.21,37.2,37.2,16100.0,21.6037,21.6095,21.6037,21.6037,16100.0
2006-06-07 13:50:00,37.2,37.22,37.2,37.21,61100.0,21.6037,21.6153,21.6037,21.6095,61100.0
2006-06-07 14:00:00,37.21,37.21,37.18,37.19,91400.0,21.6095,21.6095,21.5921,21.5979,91400.0
2006-06-07 14:10:00,37.19,37.19,37.1,37.12,88200.0,21.5979,21.5979,21.5456,21.5572,88200.0
2006-06-07 14:20:00,37.11,37.24,37.1,37.23,78300.0,21.5514,21.6269,21.5456,21.6211,78300.0
2006-06-07 14:30:00,37.22,37.22,37.19,37.2,33300.0,21.6153,21.6153,21.5979,21.6037,33300.0
2006-06-07 14:40:00,37.2,37.2,37.16,37.16,28800.0,21.6037,21.6037,21.5804,21.5804,28800.0
2006-06-07 14:50:00,37.16,37.19,37.15,37.17,66000.0,21.5804,21.5979,21.5746,21.5863,66000.0
2006-06-07 15:00:00,37.18,37.19,37.14,37.15,61900.0,21.5921,21.5979,21.5688,21.5746,61900.0
2006-06-07 15:10:00,37.14,37.15,37.1,37.11,88300.0,21.5688,21.5746,21.5456,21.5514,88300.0
2006-06-07 15:20:00,37.11,37.14,37.0,37.0,85200.0,21.5514,21.5688,21.4875,21.4875,85200.0
2006-06-07 15:30:00,37.0,37.03,36.98,37.02,60700.0,21.4875,21.5049,21.4759,21.4991,60700.0
2006-06-07 15:40:00,37.02,37.02,36.86,36.86,63500.0,21.4991,21.4991,21.4062,21.4062,63500.0
2006-06-07 15:50:00,36.85,36.88,36.83,36.84,104500.0,21.4004,21.4178,21.3888,21.3946,104500.0
2006-06-08 09:30:00,36.65,36.7,36.5,36.62,141000.0,21.2843,21.3133,21.1972,21.2668,141000.0
2006-06-08 09:40:00,36.62,36.71,36.47,36.67,140400.0,21.2668,21.3191,21.1797,21.2959,140400.0
2006-06-08 09:50:00,36.67,36.75,36.65,36.72,110200.0,21.2959,21.3423,21.2843,21.3249,110200.0
2006-06-08 10:00:00,36.71,36.75,36.67,36.68,106900.0,21.3191,21.3423,21.2959,21.3017,106900.0
2006-06-08 10:10:00,36.68,36.8,36.66,36.66,53400.0,21.3017,21.3714,21.2901,21.2901,53400.0
2006-06-08 10:20:00,36.66,36.73,36.62,36.63,48300.0,21.2901,21.3307,21.2668,21.2727,48300.0
2006-06-08 10:30:00,36.62,36.62,36.51,36.53,62100.0,21.2668,21.2668,21.203,21.2146,62100.0
2006-06-08 10:40:00,36.51,36.52,36.43,36.47,82400.0,21.203,21.2088,21.1565,21.1797,82400.0
2006-06-08 10:50:00,36.47,36.49,36.37,36.37,68000.0,21.1797,21.1913,21.1217,21.1217,68000.0
2006-06-08 11:00:00,36.38,36.5,36.34,36.39,161500.0,21.1275,21.1972,21.1042,21.1333,161500.0
2006-06-08 11:10:00,36.39,36.39,35.95,35.95,148200.0,21.1333,21.1333,20.8777,20.8777,148200.0
2006-06-08 11:20:00,35.96,35.97,35.78,35.91,107600.0,20.8836,20.8894,20.779,20.8545,107600.0
2006-06-08 11:30:00,35.9,35.91,35.66,35.69,84500.0,20.8487,20.8545,20.7093,20.7268,84500.0
2006-06-08 11:40:00,35.69,35.74,35.51,35.57,108700.0,20.7268,20.7558,20.6222,20.6571,108700.0
2006-06-08 11:50:00,35.57,35.57,35.38,35.46,101800.0,20.6571,20.6571,20.5467,20.5932,101800.0
2006-06-08 12:00:00,35.45,35.48,35.36,35.4,123200.0,20.5874,20.6048,20.5351,20.5583,123200.0
2006-06-08 12:10:00,35.42,35.67,35.41,35.66,137800.0,20.57,20.7151,20.5641,20.7093,137800.0
2006-06-08 12:20:00,35.65,35.93,35.64,35.93,114200.0,20.7035,20.8661,20.6977,20.8661,114200.0
2006-06-08 12:30:00,35.93,35.96,35.92,35.95,78100.0,20.8661,20.8836,20.8603,20.8777,78100.0
2006-06-08 12:40:00,35.95,36.02,35.92,35.99,57900.0,20.8777,20.9184,20.8603,20.901,57900.0
2006-06-08 12:50:00,35.99,36.0,35.96,35.98,35900.0,20.901,20.9068,20.8836,20.8952,35900.0
2006-06-08 13:00:00,35.97,35.98,35.79,35.79,41500.0,20.8894,20.8952,20.7848,20.7848,41500.0
2006-06-08 13:10:00,35.8,35.85,35.76,35.82,42500.0,20.7906,20.8197,20.7674,20.8022,42500.0
2006-06-08 13:20:00,35.83,35.84,35.71,35.71,62300.0,20.8081,20.8139,20.7384,20.7384,62300.0
2006-06-08 13:30:00,35.71,35.8,35.69,35.79,91100.0,20.7384,20.7906,20.7268,20.7848,91100.0
2006-06-08 13:40:00,35.8,35.85,35.8,35.8,54500.0,20.7906,20.8197,20.7906,20.7906,54500.0
2006-06-08 13:50:00,35.79,35.99,35.77,35.99,40600.0,20.7848,20.901,20.7732,20.901,40600.0
2006-06-08 14:00:00,35.98,36.0,35.95,35.95,38600.0,20.8952,20.9068,20.8777,20.8777,38600.0
2006-06-08 14:10:00,35.94,36.08,35.94,36.08,51500.0,20.8719,20.9532,20.8719,20.9532,51500.0
2006-06-08 14:20:00,36.08,36.13,36.03,36.08,59900.0,20.9532,20.9823,20.9242,20.9532,59900.0
2006-06-08 14:30:00,36.06,36.19,36.04,36.18,83600.0,20.9416,21.0171,20.93,21.0113,83600.0
2006-06-08 14:40:00,36.17,36.18,36.13,36.13,43300.0,21.0055,21.0113,20.9823,20.9823,43300.0
2006-06-08 14:50:00,36.13,36.13,36.08,36.09,39100.0,20.9823,20.9823,20.9532,20.9591,39100.0
2006-06-08 15:00:00,36.09,36.25,36.09,36.24,75100.0,20.9591,21.052,20.9591,21.0462,75100.0
2006-06-08 15:10:00,36.24,36.39,36.24,36.34,91300.0,21.0462,21.1333,21.0462,21.1042,91300.0
2006-06-08 15:20:00,36.34,36.34,36.24,36.25,53800.0,21.1042,21.1042,21.0462,21.052,53800.0
2006-06-08 15:30:00,36.25,36.52,36.23,36.51,97700.0,21.052,21.2088,21.0404,21.203,97700.0
2006-06-08 15:40:00,36.51,36.52,36.4,36.43,155700.0,21.203,21.2088,21.1391,21.1565,155700.0
2006-06-08 15:50:00,36.43,36.47,36.41,36.46,101000.0,21.1565,21.1797,21.1449,21.1739,101000.0
2006-06-09 09:30:00,36.43,36.64,36.42,36.63,53300.0,21.1565,21.2785,21.1507,21.2727,53300.0
2006-06-09 09:40:00,36.64,36.68,36.54,36.67,84300.0,21.2785,21.3017,21.2204,21.2959,84300.0
2006-06-09 09:50:00,36.66,36.69,36.61,36.69,113200.0,21.2901,21.3075,21.261,21.3075,113200.0
2006-06-09 10:00:00,36.7,36.9,36.68,36.9,115800.0,21.3133,21.4295,21.3017,21.4295,115800.0
2006-06-09 10:10:00,36.9,36.93,36.79,36.87,95800.0,21.4295,21.4469,21.3656,21.412,95800.0
2006-06-09 10:20:00,36.87,36.98,36.87,36.98,63400.0,21.412,21.4759,21.412,21.4759,63400.0
2006-06-09 10:30:00,36.97,36.98,36.93,36.94,53500.0,21.4701,21.4759,21.4469,21.4527,53500.0
2006-06-09 10:40:00,36.95,36.98,36.95,36.97,40200.0,21.4585,21.4759,21.4585,21.4701,40200.0
2006-06-09 10:50:00,36.97,37.0,36.95,36.98,81700.0,21.4701,21.4875,21.4585,21.4759,81700.0
2006-06-09 11:00:00,36.96,37.04,36.96,36.96,51900.0,21.4643,21.5108,21.4643,21.4643,51900.0
2006-06-09 11:10:00,36.97,36.97,36.91,36.92,38700.0,21.4701,21.4701,21.4353,21.4411,38700.0
2006-06-09 11:20:00,36.92,36.96,36.9,36.92,21200.0,21.4411,21.4643,21.4295,21.4411,21200.0
2006-06-09 11:30:00,36.92,36.93,36.81,36.82,50500.0,21.4411,21.4469,21.3772,21.383,50500.0
2006-06-09 11:40:00,36.82,36.85,36.81,36.84,61100.0,21.383,21.4004,21.3772,21.3946,61100.0
2006-06-09 11:50:00,36.84,36.9,36.77,36.83,127600.0,21.3946,21.4295,21.354,21.3888,127600.0
2006-06-09 12:00:00,36.83,36.84,36.81,36.84,54800.0,21.3888,21.3946,21.3772,21.3946,54800.0
2006-06-09 12:10:00,36.82,36.82,36.74,36.8,16100.0,21.383,21.383,21.3365,21.3714,16100.0
2006-06-09 12:20:00,36.81,36.83,36.78,36.82,45300.0,21.3772,21.3888,21.3598,21.383,45300.0
2006-06-09 12:30:00,36.82,36.89,36.81,36.83,43600.0,21.383,21.4236,21.3772,21.3888,43600.0
2006-06-09 12:40:00,36.82,36.87,36.81,36.84,33200.0,21.383,21.412,21.3772,21.3946,33200.0
2006-06-09 12:50:00,36.84,36.85,36.8,36.82,30400.0,21.3946,21.4004,21.3714,21.383,30400.0
2006-06-09 13:00:00,36.83,36.84,36.8,36.82,55900.0,21.3888,21.3946,21.3714,21.383,55900.0
2006-06-09 13:10:00,36.81,36.82,36.74,36.77,76800.0,21.3772,21.383,21.3365,21.354,76800.0
2006-06-09 13:20:00,36.77,36.82,36.73,36.79,47100.0,21.354,21.383,21.3307,21.3656,47100.0
2006-06-09 13:30:00,36.78,36.85,36.78,36.85,32900.0,21.3598,21.4004,21.3598,21.4004,32900.0
2006-06-09 13:40:00,36.83,36.83,36.79,36.82,22800.0,21.3888,21.3888,21.3656,21.383,22800.0
2006-06-09 13:50:00,36.82,36.87,36.81,36.85,19100.0,21.383,21.412,21.3772,21.4004,19100.0
2006-06-09 14:00:00,36.85,36.9,36.85,36.89,37000.0,21.4004,21.4295,21.4004,21.4236,37000.0
2006-06-09 14:10:00,36.89,36.91,36.87,36.89,27000.0,21.4236,21.4353,21.412,21.4236,27000.0
2006-06-09 14:20:00,36.88,36.94,36.87,36.94,43900.0,21.4178,21.4527,21.412,21.4527,43900.0
2006-06-09 14:30:00,36.93,36.94,36.9,36.93,31400.0,21.4469,21.4527,21.4295,21.4469,31400.0
2006-06-09 14:40:00,36.93,36.95,36.92,36.95,29200.0,21.4469,21.4585,21.4411,21.4585,29200.0
2006-06-09 14:50:00,36.95,36.97,36.89,36.89,35900.0,21.4585,21.4701,21.4236,21.4236,35900.0
2006-06-09 15:00:00,36.89,36.91,36.86,36.91,62800.0,21.4236,21.4353,21.4062,21.4353,62800.0
2006-06-09 15:10:00,36.91,36.94,36.88,36.93,51000.0,21.4353,21.4527,21.4178,21.4469,51000.0
2006-06-09 15:20:00,36.92,36.95,36.89,36.94,87800.0,21.4411,21.4585,21.4236,21.4527,87800.0
2006-06-09 15:30:00,36.95,36.97,36.91,36.94,78500.0,21.4585,21.4701,21.4353,21.4527,78500.0
2006-06-09 15:40:00,36.95,36.95,36.83,36.85,121500.0,21.4585,21.4585,21.3888,21.4004,121500.0
2006-06-09 15:50:00,36.85,36.85,36.68,36.71,247500.0,21.4004,21.4004,21.3017,21.3191,247500.0
2006-06-12 09:30:00,36.69,36.7,36.45,36.55,52100.0,21.3075,21.3133,21.1681,21.2262,52100.0
2006-06-12 09:40:00,36.55,36.65,36.51,36.56,63300.0,21.2262,21.2843,21.203,21.232,63300.0
2006-06-12 09:50:00,36.54,36.63,36.53,36.61,50100.0,21.2204,21.2727,21.2146,21.261,50100.0
2006-06-12 10:00:00,36.59,36.59,36.5,36.5,69700.0,21.2494,21.2494,21.1972,21.1972,69700.0
2006-06-12 10:10:00,36.48,36.53,36.23,36.26,57300.0,21.1855,21.2146,21.0404,21.0578,57300.0
2006-06-12 10:20:00,36.27,36.32,36.26,36.31,55800.0,21.0636,21.0926,21.0578,21.0868,55800.0
2006-06-12 10:30:00,36.32,36.47,36.32,36.45,39200.0,21.0926,21.1797,21.0926,21.1681,39200.0
2006-06-12 10:40:00,36.47,36.5,36.43,36.45,28300.0,21.1797,21.1972,21.1565,21.1681,28300.0
2006-06-12 10:50:00,36.44,36.45,36.41,36.42,25700.0,21.1623,21.1681,21.1449,21.1507,25700.0
2006-06-12 11:00:00,36.42,36.42,36.35,36.4,35900.0,21.1507,21.1507,21.11,21.1391,35900.0
2006-06-12 11:10:00,36.4,36.4,36.32,36.32,23100.0,21.1391,21.1391,21.0926,21.0926,23100.0
2006-06-12 11:20:00,36.32,36.33,36.21,36.24,42900.0,21.0926,21.0984,21.0287,21.0462,42900.0
2006-06-12 11:30:00,36.23,36.34,36.2,36.31,43500.0,21.0404,21.1042,21.0229,21.0868,43500.0
2006-06-12 11:40:00,36.31,36.33,36.25,36.26,45100.0,21.0868,21.0984,21.052,21.0578,45100.0
2006-06-12 11:50:00,36.26,36.35,36.25,36.32,47600.0,21.0578,21.11,21.052,21.0926,47600.0
2006-06-12 12:00:00,36.32,36.33,36.3,36.3,17200.0,21.0926,21.0984,21.081,21.081,17200.0
2006-06-12 12:10:00,36.32,36.4,36.31,36.39,26700.0,21.0926,21.1391,21.0868,21.1333,26700.0
2006-06-12 12:20:00,36.39,36.39,36.33,36.37,22900.0,21.1333,21.1333,21.0984,21.1217,22900.0
2006-06-12 12:30:00,36.36,36.38,36.31,36.31,18000.0,21.1159,21.1275,21.0868,21.0868,18000.0
2006-06-12 12:40:00,36.32,36.35,36.29,36.35,11600.0,21.0926,21.11,21.0752,21.11,11600.0
2006-06-12 12:50:00,36.35,36.39,36.31,36.32,24200.0,21.11,21.1333,21.0868,21.0926,24200.0
2006-06-12 13:00:00,36.31,36.31,36.26,36.27,37700.0,21.0868,21.0868,21.0578,21.0636,37700.0
2006-06-12 13:10:00,36.27,36.27,36.22,36.23,15500.0,21.0636,21.0636,21.0345,21.0404,15500.0
2006-06-12 13:20:00,36.22,36.25,36.21,36.24,24300.0,21.0345,21.052,21.0287,21.0462,24300.0
2006-06-12 13:30:00,36.24,36.27,36.21,36.22,16500.0,21.0462,21.0636,21.0287,21.0345,16500.0
2006-06-12 13:40:00,36.21,36.25,36.21,36.23,13800.0,21.0287,21.052,21.0287,21.0404,13800.0
2006-06-12 13:50:00,36.24,36.29,36.24,36.28,24400.0,21.0462,21.0752,21.0462,21.0694,24400.0
2006-06-12 14:00:00,36.28,36.28,36.24,36.24,52600.0,21.0694,21.0694,21.0462,21.0462,52600.0
2006-06-12 14:10:00,36.24,36.26,36.12,36.13,34500.0,21.0462,21.0578,20.9765,20.9823,34500.0
2006-06-12 14:20:00,36.14,36.14,36.06,36.09,30300.0,20.9881,20.9881,20.9416,20.9591,30300.0
2006-06-12 14:30:00,36.08,36.08,36.02,36.05,35400.0,20.9532,20.9532,20.9184,20.9358,35400.0
2006-06-12 14:40:00,36.03,36.06,35.99,36.05,42500.0,20.9242,20.9416,20.901,20.9358,42500.0
2006-06-12 14:50:00,36.06,36.08,35.97,35.98,44800.0,20.9416,20.9532,20.8894,20.8952,44800.0
2006-06-12 15:00:00,35.97,35.99,35.96,35.96,30400.0,20.8894,20.901,20.8836,20.8836,30400.0
2006-06-12 15:10:00,35.97,35.97,35.87,35.88,43600.0,20.8894,20.8894,20.8313,20.8371,43600.0
2006-06-12 15:20:00,35.89,35.89,35.73,35.75,73900.0,20.8429,20.8429,20.75,20.7616,73900.0
2006-06-12 15:30:00,35.75,35.79,35.73,35.75,162000.0,20.7616,20.7848,20.75,20.7616,162000.0
2006-06-12 15:40:00,35.74,35.96,35.73,35.96,135700.0,20.7558,20.8836,20.75,20.8836,135700.0
2006-06-12 15:50:00,35.96,35.96,35.8,35.83,132200.0,20.8836,20.8836,20.7906,20.8081,132200.0
2006-06-13 09:30:00,35.55,35.75,35.55,35.59,82200.0,20.6454,20.7616,20.6454,20.6687,82200.0
2006-06-13 09:40:00,35.62,35.75,35.62,35.75,57000.0,20.6861,20.7616,20.6861,20.7616,57000.0
2006-06-13 09:50:00,35.76,36.0,35.76,35.96,81100.0,20.7674,20.9068,20.7674,20.8836,81100.0
2006-06-13 10:00:00,35.94,35.94,35.69,35.71,69400.0,20.8719,20.8719,20.7268,20.7384,69400.0
2006-06-13 10:10:00,35.72,35.74,35.57,35.57,61700.0,20.7442,20.7558,20.6571,20.6571,61700.0
2006-06-13 10:20:00,35.59,35.72,35.44,35.72,57900.0,20.6687,20.7442,20.5816,20.7442,57900.0
2006-06-13 10:30:00,35.72,35.74,35.53,35.53,48500.0,20.7442,20.7558,20.6338,20.6338,48500.0
2006-06-13 10:40:00,35.56,35.58,35.51,35.52,50200.0,20.6513,20.6629,20.6222,20.628,50200.0
2006-06-13 10:50:00,35.51,35.53,35.46,35.51,46100.0,20.6222,20.6338,20.5932,20.6222,46100.0
2006-06-13 11:00:00,35.5,35.5,35.39,35.47,43600.0,20.6164,20.6164,20.5525,20.599,43600.0
2006-06-13 11:10:00,35.47,35.59,35.43,35.5,47400.0,20.599,20.6687,20.5758,20.6164,47400.0
2006-06-13 11:20:00,35.5,35.59,35.45,35.57,39400.0,20.6164,20.6687,20.5874,20.6571,39400.0
2006-06-13 11:30:00,35.57,35.63,35.5,35.5,35900.0,20.6571,20.6919,20.6164,20.6164,35900.0
2006-06-13 11:40:00,35.49,35.54,35.37,35.54,58200.0,20.6106,20.6396,20.5409,20.6396,58200.0
2006-06-13 11:50:00,35.51,35.52,35.48,35.51,28600.0,20.6222,20.628,20.6048,20.6222,28600.0
2006-06-13 12:00:00,35.5,35.51,35.45,35.46,36100.0,20.6164,20.6222,20.5874,20.5932,36100.0
2006-06-13 12:10:00,35.48,35.5,35.43,35.47,31300.0,20.6048,20.6164,20.5758,20.599,31300.0
2006-06-13 12:20:00,35.47,35.47,35.29,35.31,44700.0,20.599,20.599,20.4945,20.5061,44700.0
2006-06-13 12:30:00,35.29,35.31,35.27,35.28,61800.0,20.4945,20.5061,20.4828,20.4886,61800.0
2006-06-13 12:40:00,35.27,35.34,35.26,35.32,43000.0,20.4828,20.5235,20.477,20.5119,43000.0
2006-06-13 12:50:00,35.33,35.35,35.29,35.29,33800.0,20.5177,20.5293,20.4945,20.4945,33800.0
2006-06-13 13:00:00,35.29,35.31,35.19,35.22,46100.0,20.4945,20.5061,20.4364,20.4538,46100.0
2006-06-13 13:10:00,35.22,35.22,35.13,35.18,54000.0,20.4538,20.4538,20.4015,20.4306,54000.0
2006-06-13 13:20:00,35.17,35.18,35.04,35.05,44100.0,20.4248,20.4306,20.3493,20.3551,44100.0
2006-06-13 13:30:00,35.06,35.06,34.8,35.0,175000.0,20.3609,20.3609,20.2099,20.326,175000.0
2006-06-13 13:40:00,35.0,35.08,34.99,35.04,87300.0,20.326,20.3725,20.3202,20.3493,87300.0
2006-06-13 13:50:00,35.05,35.07,34.99,35.01,65400.0,20.3551,20.3667,20.3202,20.3318,65400.0
2006-06-13 14:00:00,35.01,35.02,34.95,35.0,69000.0,20.3318,20.3377,20.297,20.326,69000.0
2006-06-13 14:10:00,35.01,35.07,34.96,35.07,84000.0,20.3318,20.3667,20.3028,20.3667,84000.0
2006-06-13 14:20:00,35.07,35.08,34.98,34.99,84200.0,20.3667,20.3725,20.3144,20.3202,84200.0
2006-06-13 14:30:00,35.0,35.0,34.95,34.95,65100.0,20.326,20.326,20.297,20.297,65100.0
2006-06-13 14:40:00,34.95,34.98,34.85,34.89,70300.0,20.297,20.3144,20.2389,20.2622,70300.0
2006-06-13 14:50:00,34.89,34.96,34.89,34.95,81900.0,20.2622,20.3028,20.2622,20.297,81900.0
2006-06-13 15:00:00,34.96,34.98,34.92,34.96,102600.0,20.3028,20.3144,20.2796,20.3028,102600.0
2006-06-13 15:10:00,34.97,35.01,34.92,34.95,108900.0,20.3086,20.3318,20.2796,20.297,108900.0
2006-06-13 15:20:00,34.95,35.14,34.95,35.11,118700.0,20.297,20.4073,20.297,20.3899,118700.0
2006-06-13 15:30:00,35.09,35.16,35.07,35.11,145500.0,20.3783,20.419,20.3667,20.3899,145500.0
2006-06-13 15:40:00,35.11,35.15,34.97,34.97,133100.0,20.3899,20.4132,20.3086,20.3086,133100.0
2006-06-13 15:50:00,34.96,35.0,34.88,34.9,184100.0,20.3028,20.326,20.2564,20.268,184100.0
2006-06-14 09:30:00,34.95,34.97,34.4,34.69,97200.0,20.297,20.3086,19.9776,20.146,97200.0
2006-06-14 09:40:00,34.65,34.78,34.51,34.78,69700.0,20.1228,20.1983,20.0415,20.1983,69700.0
2006-06-14 09:50:00,34.78,35.05,34.78,35.0,163000.0,20.1983,20.3551,20.1983,20.326,163000.0
2006-06-14 10:00:00,35.0,35.01,34.86,34.92,51700.0,20.326,20.3318,20.2447,20.2796,51700.0
2006-06-14 10:10:00,34.91,34.92,34.8,34.81,43100.0,20.2738,20.2796,20.2099,20.2157,43100.0
2006-06-14 10:20:00,34.8,34.84,34.71,34.75,47400.0,20.2099,20.2331,20.1576,20.1809,47400.0
2006-06-14 10:30:00,34.77,34.85,34.74,34.75,54200.0,20.1925,20.2389,20.175,20.1809,54200.0
2006-06-14 10:40:00,34.75,34.77,34.69,34.77,53500.0,20.1809,20.1925,20.146,20.1925,53500.0
2006-06-14 10:50:00,34.77,34.81,34.7,34.72,47200.0,20.1925,20.2157,20.1518,20.1634,47200.0
2006-06-14 11:00:00,34.71,34.71,34.64,34.67,55200.0,20.1576,20.1576,20.117,20.1344,55200.0
2006-06-14 11:10:00,34.66,34.68,34.53,34.53,111900.0,20.1286,20.1402,20.0531,20.0531,111900.0
2006-06-14 11:20:00,34.52,34.52,34.45,34.47,105300.0,20.0473,20.0473,20.0066,20.0182,105300.0
2006-06-14 11:30:00,34.47,34.56,34.45,34.54,107800.0,20.0182,20.0705,20.0066,20.0589,107800.0
2006-06-14 11:40:00,34.54,34.59,34.5,34.56,55000.0,20.0589,20.0879,20.0357,20.0705,55000.0
2006-06-14 11:50:00,34.55,34.57,34.52,34.55,43800.0,20.0647,20.0763,20.0473,20.0647,43800.0
2006-06-14 12:00:00,34.56,34.66,34.55,34.66,60100.0,20.0705,20.1286,20.0647,20.1286,60100.0
2006-06-14 12:10:00,34.67,34.7,34.64,34.67,33500.0,20.1344,20.1518,20.117,20.1344,33500.0
2006-06-14 12:20:00,34.68,34.69,34.58,34.58,29000.0,20.1402,20.146,20.0821,20.0821,29000.0
2006-06-14 12:30:00,34.58,34.63,34.56,34.62,34100.0,20.0821,20.1112,20.0705,20.1054,34100.0
2006-06-14 12:40:00,34.61,34.64,34.6,34.6,40300.0,20.0995,20.117,20.0937,20.0937,40300.0
2006-06-14 12:50:00,34.6,34.63,34.57,34.61,41900.0,20.0937,20.1112,20.0763,20.0995,41900.0
2006-06-14 13:00:00,34.61,34.61,34.44,34.45,48200.0,20.0995,20.0995,20.0008,20.0066,48200.0
2006-06-14 13:10:00,34.45,34.46,34.32,34.34,65000.0,20.0066,20.0124,19.9311,19.9427,65000.0
2006-06-14 13:20:00,34.34,34.41,34.32,34.36,56400.0,19.9427,19.9834,19.9311,19.9544,56400.0
2006-06-14 13:30:00,34.36,34.38,34.3,34.31,59800.0,19.9544,19.966,19.9195,19.9253,59800.0
2006-06-14 13:40:00,34.31,34.4,34.26,34.36,59400.0,19.9253,19.9776,19.8963,19.9544,59400.0
2006-06-14 13:50:00,34.37,34.53,34.34,34.53,31800.0,19.9602,20.0531,19.9427,20.0531,31800.0
2006-06-14 14:00:00,34.51,34.62,34.47,34.62,68100.0,20.0415,20.1054,20.0182,20.1054,68100.0
2006-06-14 14:10:00,34.66,34.68,34.55,34.56,46000.0,20.1286,20.1402,20.0647,20.0705,46000.0
2006-06-14 14:20:00,34.57,34.58,34.49,34.53,37900.0,20.0763,20.0821,20.0299,20.0531,37900.0
2006-06-14 14:30:00,34.53,34.56,34.48,34.54,40600.0,20.0531,20.0705,20.0241,20.0589,40600.0
2006-06-14 14:40:00,34.53,34.54,34.41,34.48,45900.0,20.0531,20.0589,19.9834,20.0241,45900.0
2006-06-14 14:50:00,34.48,34.51,34.37,34.38,109100.0,20.0241,20.0415,19.9602,19.966,109100.0
2006-06-14 15:00:00,34.37,34.42,34.36,34.4,71300.0,19.9602,19.9892,19.9544,19.9776,71300.0
2006-06-14 15:10:00,34.4,34.43,34.38,34.4,70500.0,19.9776,19.995,19.966,19.9776,70500.0
2006-06-14 15:20:00,34.4,34.42,34.38,34.4,84300.0,19.9776,19.9892,19.966,19.9776,84300.0
2006-06-14 15:30:00,34.4,34.52,34.4,34.52,125400.0,19.9776,20.0473,19.9776,20.0473,125400.0
2006-06-14 15:40:00,34.52,34.53,34.44,34.47,98400.0,20.0473,20.0531,20.0008,20.0182,98400.0
2006-06-14 15:50:00,34.46,34.55,34.46,34.52,155400.0,20.0124,20.0647,20.0124,20.0473,155400.0
2006-06-15 09:30:00,34.62,34.77,34.59,34.77,127900.0,20.1054,20.1925,20.0879,20.1925,127900.0
2006-06-15 09:40:00,34.79,34.85,34.71,34.73,93000.0,20.2041,20.2389,20.1576,20.1692,93000.0
2006-06-15 09:50:00,34.73,34.77,34.64,34.64,61000.0,20.1692,20.1925,20.117,20.117,61000.0
2006-06-15 10:00:00,34.66,34.66,34.57,34.62,63300.0,20.1286,20.1286,20.0763,20.1054,63300.0
2006-06-15 10:10:00,34.62,34.68,34.58,34.65,33200.0,20.1054,20.1402,20.0821,20.1228,33200.0
2006-06-15 10:20:00,34.65,34.66,34.6,34.62,40500.0,20.1228,20.1286,20.0937,20.1054,40500.0
2006-06-15 10:30:00,34.62,34.68,34.57,34.67,45800.0,20.1054,20.1402,20.0763,20.1344,45800.0
2006-06-15 10:40:00,34.66,34.77,34.66,34.73,77800.0,20.1286,20.1925,20.1286,20.1692,77800.0
2006-06-15 10:50:00,34.73,34.79,34.72,34.78,35400.0,20.1692,20.2041,20.1634,20.1983,35400.0
2006-06-15 11:00:00,34.78,34.79,34.76,34.76,37500.0,20.1983,20.2041,20.1867,20.1867,37500.0
2006-06-15 11:10:00,34.75,34.79,34.75,34.76,38600.0,20.1809,20.2041,20.1809,20.1867,38600.0
2006-06-15 11:20:00,34.75,34.77,34.74,34.75,37400.0,20.1809,20.1925,20.175,20.1809,37400.0
2006-06-15 11:30:00,34.74,34.75,34.7,34.7,40900.0,20.175,20.1809,20.1518,20.1518,40900.0
2006-06-15 11:40:00,34.71,34.71,34.66,34.69,34800.0,20.1576,20.1576,20.1286,20.146,34800.0
2006-06-15 11:50:00,34.69,34.78,34.69,34.76,36100.0,20.146,20.1983,20.146,20.1867,36100.0
2006-06-15 12:00:00,34.76,34.76,34.69,34.75,68900.0,20.1867,20.1867,20.146,20.1809,68900.0
2006-06-15 12:10:00,34.76,34.77,34.7,34.71,36200.0,20.1867,20.1925,20.1518,20.1576,36200.0
2006-06-15 12:20:00,34.7,34.72,34.69,34.71,26000.0,20.1518,20.1634,20.146,20.1576,26000.0
2006-06-15 12:30:00,34.72,34.77,34.71,34.74,38900.0,20.1634,20.1925,20.1576,20.175,38900.0
2006-06-15 12:40:00,34.74,34.76,34.72,34.74,37300.0,20.175,20.1867,20.1634,20.175,37300.0
2006-06-15 12:50:00,34.75,34.76,34.72,34.73,32900.0,20.1809,20.1867,20.1634,20.1692,32900.0
2006-06-15 13:00:00,34.74,34.74,34.67,34.68,29400.0,20.175,20.175,20.1344,20.1402,29400.0
2006-06-15 13:10:00,34.67,34.69,34.66,34.67,23300.0,20.1344,20.146,20.1286,20.1344,23300.0
2006-06-15 13:20:00,34.66,34.67,34.61,34.63,32000.0,20.1286,20.1344,20.0995,20.1112,32000.0
2006-06-15 13:30:00,34.63,34.63,34.52,34.55,53600.0,20.1112,20.1112,20.0473,20.0647,53600.0
2006-06-15 13:40:00,34.55,34.69,34.55,34.69,56300.0,20.0647,20.146,20.0647,20.146,56300.0
2006-06-15 13:50:00,34.69,34.7,34.67,34.7,39900.0,20.146,20.1518,20.1344,20.1518,39900.0
2006-06-15 14:00:00,34.7,34.79,34.7,34.71,97100.0,20.1518,20.2041,20.1518,20.1576,97100.0
2006-06-15 14:10:00,34.71,34.74,34.68,34.73,79700.0,20.1576,20.175,20.1402,20.1692,79700.0
2006-06-15 14:20:00,34.72,34.74,34.71,34.73,47500.0,20.1634,20.175,20.1576,20.1692,47500.0
2006-06-15 14:30:00,34.73,34.73,34.64,34.7,202000.0,20.1692,20.1692,20.117,20.1518,202000.0
2006-06-15 14:40:00,34.7,34.71,34.64,34.66,134900.0,20.1518,20.1576,20.117,20.1286,134900.0
2006-06-15 14:50:00,34.67,34.76,34.65,34.67,104600.0,20.1344,20.1867,20.1228,20.1344,104600.0
2006-06-15 15:00:00,34.66,34.72,34.61,34.62,98100.0,20.1286,20.1634,20.0995,20.1054,98100.0
2006-06-15 15:10:00,34.63,34.73,34.61,34.65,112200.0,20.1112,20.1692,20.0995,20.1228,112200.0
2006-06-15 15:20:00,34.66,34.74,34.65,34.69,138100.0,20.1286,20.175,20.1228,20.146,138100.0
2006-06-15 15:30:00,34.69,34.82,34.69,34.82,135400.0,20.146,20.2215,20.146,20.2215,135400.0
2006-06-15 15:40:00,34.82,34.94,34.8,34.85,168200.0,20.2215,20.2912,20.2099,20.2389,168200.0
2006-06-15 15:50:00,34.86,34.89,34.79,34.81,114000.0,20.2447,20.2622,20.2041,20.2157,114000.0
2006-06-16 09:30:00,34.75,34.82,34.65,34.82,438800.0,20.1809,20.2215,20.1228,20.2215,438800.0
2006-06-16 09:40:00,34.82,35.09,34.81,34.94,109500.0,20.2215,20.3783,20.2157,20.2912,109500.0
2006-06-16 09:50:00,34.93,34.96,34.81,34.89,79500.0,20.2854,20.3028,20.2157,20.2622,79500.0
2006-06-16 10:00:00,34.9,34.98,34.81,34.87,73900.0,20.268,20.3144,20.2157,20.2505,73900.0
2006-06-16 10:10:00,34.86,34.89,34.69,34.8,54000.0,20.2447,20.2622,20.146,20.2099,54000.0
2006-06-16 10:20:00,34.79,34.89,34.79,34.82,51900.0,20.2041,20.2622,20.2041,20.2215,51900.0
2006-06-16 10:30:00,34.81,34.93,34.8,34.93,34600.0,20.2157,20.2854,20.2099,20.2854,34600.0
2006-06-16 10:40:00,34.93,34.94,34.81,34.82,47700.0,20.2854,20.2912,20.2157,20.2215,47700.0
2006-06-16 10:50:00,34.82,34.84,34.78,34.83,42300.0,20.2215,20.2331,20.1983,20.2273,42300.0
2006-06-16 11:00:00,34.82,34.84,34.76,34.8,62800.0,20.2215,20.2331,20.1867,20.2099,62800.0
2006-06-16 11:10:00,34.8,34.87,34.77,34.87,69900.0,20.2099,20.2505,20.1925,20.2505,69900.0
2006-06-16 11:20:00,34.87,34.88,34.75,34.78,47600.0,20.2505,20.2564,20.1809,20.1983,47600.0
2006-06-16 11:30:00,34.78,34.85,34.77,34.84,39500.0,20.1983,20.2389,20.1925,20.2331,39500.0
2006-06-16 11:40:00,34.84,34.84,34.79,34.79,66200.0,20.2331,20.2331,20.2041,20.2041,66200.0
2006-06-16 11:50:00,34.79,34.82,34.79,34.81,55600.0,20.2041,20.2215,20.2041,20.2157,55600.0
2006-06-16 12:00:00,34.82,34.98,34.8,34.98,50200.0,20.2215,20.3144,20.2099,20.3144,50200.0
2006-06-16 12:10:00,34.98,35.01,34.91,34.92,50900.0,20.3144,20.3318,20.2738,20.2796,50900.0
2006-06-16 12:20:00,34.92,34.96,34.9,34.91,38400.0,20.2796,20.3028,20.268,20.2738,38400.0
2006-06-16 12:30:00,34.9,34.92,34.84,34.86,62200.0,20.268,20.2796,20.2331,20.2447,62200.0
2006-06-16 12:40:00,34.86,34.92,34.84,34.84,39900.0,20.2447,20.2796,20.2331,20.2331,39900.0
2006-06-16 12:50:00,34.83,34.91,34.83,34.9,41400.0,20.2273,20.2738,20.2273,20.268,41400.0
2006-06-16 13:00:00,34.9,34.9,34.82,34.87,216200.0,20.268,20.268,20.2215,20.2505,216200.0
2006-06-16 13:10:00,34.86,34.87,34.83,34.84,71700.0,20.2447,20.2505,20.2273,20.2331,71700.0
2006-06-16 13:20:00,34.84,34.9,34.83,34.85,61200.0,20.2331,20.268,20.2273,20.2389,61200.0
2006-06-16 13:30:00,34.85,34.87,34.82,34.83,52400.0,20.2389,20.2505,20.2215,20.2273,52400.0
2006-06-16 13:40:00,34.83,34.83,34.76,34.82,35400.0,20.2273,20.2273,20.1867,20.2215,35400.0
2006-06-16 13:50:00,34.82,34.86,34.81,34.85,45400.0,20.2215,20.2447,20.2157,20.2389,45400.0
2006-06-16 14:00:00,34.85,34.88,34.82,34.87,47800.0,20.2389,20.2564,20.2215,20.2505,47800.0
2006-06-16 14:10:00,34.87,35.0,34.85,34.98,70700.0,20.2505,20.326,20.2389,20.3144,70700.0
2006-06-16 14:20:00,34.98,35.12,34.97,35.03,97400.0,20.3144,20.3957,20.3086,20.3435,97400.0
2006-06-16 14:30:00,35.05,35.06,35.0,35.02,44400.0,20.3551,20.3609,20.326,20.3377,44400.0
2006-06-16 14:40:00,35.02,35.1,34.99,35.08,72200.0,20.3377,20.3841,20.3202,20.3725,72200.0
2006-06-16 14:50:00,35.1,35.1,35.02,35.07,48600.0,20.3841,20.3841,20.3377,20.3667,48600.0
2006-06-16 15:00:00,35.07,35.11,35.05,35.09,71300.0,20.3667,20.3899,20.3551,20.3783,71300.0
2006-06-16 15:10:00,35.08,35.09,35.01,35.01,52900.0,20.3725,20.3783,20.3318,20.3318,52900.0
2006-06-16 15:20:00,35.01,35.01,34.98,35.0,64100.0,20.3318,20.3318,20.3144,20.326,64100.0
2006-06-16 15:30:00,34.99,35.0,34.89,34.89,74200.0,20.3202,20.326,20.2622,20.2622,74200.0
2006-06-16 15:40:00,34.89,34.91,34.84,34.87,96700.0,20.2622,20.2738,20.2331,20.2505,96700.0
2006-06-16 15:50:00,34.86,34.98,34.85,34.95,123000.0,20.2447,20.3144,20.2389,20.297,123000.0
2006-06-19 09:30:00,35.15,35.15,34.95,35.05,61200.0,20.4132,20.4132,20.297,20.3551,61200.0
2006-06-19 09:40:00,35.07,35.07,34.87,34.98,26400.0,20.3667,20.3667,20.2505,20.3144,26400.0
2006-06-19 09:50:00,34.99,34.99,34.73,34.81,52200.0,20.3202,20.3202,20.1692,20.2157,52200.0
2006-06-19 10:00:00,34.81,34.81,34.7,34.74,50400.0,20.2157,20.2157,20.1518,20.175,50400.0
2006-06-19 10:10:00,34.74,34.75,34.48,34.55,66900.0,20.175,20.1809,20.0241,20.0647,66900.0
2006-06-19 10:20:00,34.56,34.6,34.52,34.52,47300.0,20.0705,20.0937,20.0473,20.0473,47300.0
2006-06-19 10:30:00,34.5,34.51,34.41,34.47,77900.0,20.0357,20.0415,19.9834,20.0182,77900.0
2006-06-19 10:40:00,34.46,34.56,34.45,34.56,36600.0,20.0124,20.0705,20.0066,20.0705,36600.0
2006-06-19 10:50:00,34.56,34.68,34.51,34.52,84800.0,20.0705,20.1402,20.0415,20.0473,84800.0
2006-06-19 11:00:00,34.52,34.52,34.46,34.51,41600.0,20.0473,20.0473,20.0124,20.0415,41600.0
2006-06-19 11:10:00,34.51,34.59,34.5,34.58,37000.0,20.0415,20.0879,20.0357,20.0821,37000.0
2006-06-19 11:20:00,34.58,34.6,34.43,34.43,45000.0,20.0821,20.0937,19.995,19.995,45000.0
2006-06-19 11:30:00,34.42,34.48,34.4,34.48,41500.0,19.9892,20.0241,19.9776,20.0241,41500.0
2006-06-19 11:40:00,34.48,34.57,34.46,34.5,49600.0,20.0241,20.0763,20.0124,20.0357,49600.0
2006-06-19 11:50:00,34.5,34.5,34.43,34.47,25000.0,20.0357,20.0357,19.995,20.0182,25000.0
2006-06-19 12:00:00,34.47,34.5,34.47,34.5,43200.0,20.0182,20.0357,20.0182,20.0357,43200.0
2006-06-19 12:10:00,34.5,34.51,34.48,34.51,27200.0,20.0357,20.0415,20.0241,20.0415,27200.0
2006-06-19 12:20:00,34.51,34.55,34.51,34.54,34800.0,20.0415,20.0647,20.0415,20.0589,34800.0
2006-06-19 12:30:00,34.54,34.54,34.49,34.5,26400.0,20.0589,20.0589,20.0299,20.0357,26400.0
2006-06-19 12:40:00,34.5,34.55,34.5,34.55,26800.0,20.0357,20.0647,20.0357,20.0647,26800.0
2006-06-19 12:50:00,34.55,34.56,34.47,34.47,33900.0,20.0647,20.0705,20.0182,20.0182,33900.0
2006-06-19 13:00:00,34.47,34.48,34.39,34.42,42600.0,20.0182,20.0241,19.9718,19.9892,42600.0
2006-06-19 13:10:00,34.41,34.41,34.31,34.31,49600.0,19.9834,19.9834,19.9253,19.9253,49600.0
2006-06-19 13:20:00,34.31,34.31,34.22,34.28,70700.0,19.9253,19.9253,19.8731,19.9079,70700.0
2006-06-19 13:30:00,34.31,34.36,34.26,34.3,58300.0,19.9253,19.9544,19.8963,19.9195,58300.0
2006-06-19 13:40:00,34.3,34.32,34.22,34.32,38100.0,19.9195,19.9311,19.8731,19.9311,38100.0
2006-06-19 13:50:00,34.31,34.33,34.23,34.24,63700.0,19.9253,19.9369,19.8789,19.8847,63700.0
2006-06-19 14:00:00,34.25,34.4,34.25,34.4,54300.0,19.8905,19.9776,19.8905,19.9776,54300.0
2006-06-19 14:10:00,34.38,34.5,34.38,34.42,44600.0,19.966,20.0357,19.966,19.9892,44600.0
2006-06-19 14:20:00,34.42,34.42,34.37,34.41,53900.0,19.9892,19.9892,19.9602,19.9834,53900.0
2006-06-19 14:30:00,34.41,34.41,34.32,34.37,63600.0,19.9834,19.9834,19.9311,19.9602,63600.0
2006-06-19 14:40:00,34.37,34.37,34.27,34.32,38600.0,19.9602,19.9602,19.9021,19.9311,38600.0
2006-06-19 14:50:00,34.32,34.32,34.23,34.24,69200.0,19.9311,19.9311,19.8789,19.8847,69200.0
2006-06-19 15:00:00,34.25,34.31,34.23,34.29,46100.0,19.8905,19.9253,19.8789,19.9137,46100.0
2006-06-19 15:10:00,34.28,34.35,34.28,34.33,55800.0,19.9079,19.9486,19.9079,19.9369,55800.0
2006-06-19 15:20:00,34.33,34.34,34.28,34.31,94600.0,19.9369,19.9427,19.9079,19.9253,94600.0
2006-06-19 15:30:00,34.3,34.31,34.27,34.28,105700.0,19.9195,19.9253,19.9021,19.9079,105700.0
2006-06-19 15:40:00,34.27,34.28,34.17,34.22,100500.0,19.9021,19.9079,19.844,19.8731,100500.0
2006-06-19 15:50:00,34.21,34.23,34.17,34.19,374300.0,19.8673,19.8789,19.844,19.8556,374300.0
2006-06-20 09:30:00,34.08,34.08,33.81,34.03,139100.0,19.7918,19.7918,19.635,19.7627,139100.0
2006-06-20 09:40:00,34.04,34.06,33.96,34.02,44200.0,19.7685,19.7801,19.7221,19.7569,44200.0
2006-06-20 09:50:00,34.02,34.18,33.96,34.18,60900.0,19.7569,19.8498,19.7221,19.8498,60900.0
2006-06-20 10:00:00,34.17,34.34,34.16,34.29,51300.0,19.844,19.9427,19.8382,19.9137,51300.0
2006-06-20 10:10:00,34.29,34.34,34.17,34.17,76800.0,19.9137,19.9427,19.844,19.844,76800.0
2006-06-20 10:20:00,34.17,34.18,34.1,34.18,85100.0,19.844,19.8498,19.8034,19.8498,85100.0
2006-06-20 10:30:00,34.2,34.23,34.17,34.22,55000.0,19.8614,19.8789,19.844,19.8731,55000.0
2006-06-20 10:40:00,34.22,34.24,34.18,34.2,35000.0,19.8731,19.8847,19.8498,19.8614,35000.0
2006-06-20 10:50:00,34.2,34.27,34.19,34.26,30600.0,19.8614,19.9021,19.8556,19.8963,30600.0
2006-06-20 11:00:00,34.26,34.32,34.24,34.3,53400.0,19.8963,19.9311,19.8847,19.9195,53400.0
2006-06-20 11:10:00,34.3,34.32,34.2,34.2,72000.0,19.9195,19.9311,19.8614,19.8614,72000.0
2006-06-20 11:20:00,34.19,34.25,34.16,34.25,42000.0,19.8556,19.8905,19.8382,19.8905,42000.0
2006-06-20 11:30:00,34.25,34.33,34.21,34.33,272900.0,19.8905,19.9369,19.8673,19.9369,272900.0
2006-06-20 11:40:00,34.33,34.33,34.25,34.25,79100.0,19.9369,19.9369,19.8905,19.8905,79100.0
2006-06-20 11:50:00,34.25,34.28,34.22,34.26,51400.0,19.8905,19.9079,19.8731,19.8963,51400.0
2006-06-20 12:00:00,34.26,34.29,34.23,34.25,52100.0,19.8963,19.9137,19.8789,19.8905,52100.0
2006-06-20 12:10:00,34.27,34.31,34.26,34.31,60000.0,19.9021,19.9253,19.8963,19.9253,60000.0
2006-06-20 12:20:00,34.31,34.42,34.31,34.39,54700.0,19.9253,19.9892,19.9253,19.9718,54700.0
2006-06-20 12:30:00,34.38,34.43,34.38,34.4,43500.0,19.966,19.995,19.966,19.9776,43500.0
2006-06-20 12:40:00,34.4,34.54,34.4,34.54,54400.0,19.9776,20.0589,19.9776,20.0589,54400.0
2006-06-20 12:50:00,34.53,34.53,34.45,34.46,64700.0,20.0531,20.0531,20.0066,20.0124,64700.0
2006-06-20 13:00:00,34.48,34.53,34.45,34.52,44000.0,20.0241,20.0531,20.0066,20.0473,44000.0
2006-06-20 13:10:00,34.52,34.57,34.51,34.56,37800.0,20.0473,20.0763,20.0415,20.0705,37800.0
2006-06-20 13:20:00,34.55,34.62,34.55,34.58,70800.0,20.0647,20.1054,20.0647,20.0821,70800.0
2006-06-20 13:30:00,34.58,34.58,34.45,34.54,72100.0,20.0821,20.0821,20.0066,20.0589,72100.0
2006-06-20 13:40:00,34.54,34.61,34.53,34.59,55900.0,20.0589,20.0995,20.0531,20.0879,55900.0
2006-06-20 13:50:00,34.59,34.7,34.58,34.67,99800.0,20.0879,20.1518,20.0821,20.1344,99800.0
2006-06-20 14:00:00,34.66,34.68,34.64,34.68,38200.0,20.1286,20.1402,20.117,20.1402,38200.0
2006-06-20 14:10:00,34.69,34.69,34.63,34.65,66300.0,20.146,20.146,20.1112,20.1228,66300.0
2006-06-20 14:20:00,34.64,34.68,34.58,34.65,72300.0,20.117,20.1402,20.0821,20.1228,72300.0
2006-06-20 14:30:00,34.65,34.75,34.64,34.72,59000.0,20.1228,20.1809,20.117,20.1634,59000.0
2006-06-20 14:40:00,34.73,34.75,34.69,34.73,57000.0,20.1692,20.1809,20.146,20.1692,57000.0
2006-06-20 14:50:00,34.74,34.8,34.71,34.75,76400.0,20.175,20.2099,20.1576,20.1809,76400.0
2006-06-20 15:00:00,34.73,34.74,34.7,34.73,63300.0,20.1692,20.175,20.1518,20.1692,63300.0
2006-06-20 15:10:00,34.72,34.78,34.7,34.78,77900.0,20.1634,20.1983,20.1518,20.1983,77900.0
2006-06-20 15:20:00,34.78,34.8,34.75,34.76,78800.0,20.1983,20.2099,20.1809,20.1867,78800.0
2006-06-20 15:30:00,34.76,34.76,34.59,34.6,93400.0,20.1867,20.1867,20.0879,20.0937,93400.0
2006-06-20 15:40:00,34.6,34.6,34.55,34.58,106200.0,20.0937,20.0937,20.0647,20.0821,106200.0
2006-06-20 15:50:00,34.58,34.59,34.53,34.56,135900.0,20.0821,20.0879,20.0531,20.0705,135900.0
2006-06-21 09:30:00,34.62,34.97,34.61,34.81,62800.0,20.1054,20.3086,20.0995,20.2157,62800.0
2006-06-21 09:40:00,34.81,34.9,34.71,34.84,81700.0,20.2157,20.268,20.1576,20.2331,81700.0
2006-06-21 09:50:00,34.85,34.9,34.75,34.76,61600.0,20.2389,20.268,20.1809,20.1867,61600.0
2006-06-21 10:00:00,34.75,34.9,34.74,34.81,64900.0,20.1809,20.268,20.175,20.2157,64900.0
2006-06-21 10:10:00,34.79,34.8,34.73,34.76,43100.0,20.2041,20.2099,20.1692,20.1867,43100.0
2006-06-21 10:20:00,34.76,34.76,34.57,34.57,41600.0,20.1867,20.1867,20.0763,20.0763,41600.0
2006-06-21 10:30:00,34.58,34.68,34.58,34.6,50800.0,20.0821,20.1402,20.0821,20.0937,50800.0
2006-06-21 10:40:00,34.61,34.64,34.57,34.62,50700.0,20.0995,20.117,20.0763,20.1054,50700.0
2006-06-21 10:50:00,34.6,34.74,34.58,34.71,84600.0,20.0937,20.175,20.0821,20.1576,84600.0
2006-06-21 11:00:00,34.75,34.91,34.73,34.9,45800.0,20.1809,20.2738,20.1692,20.268,45800.0
2006-06-21 11:10:00,34.91,35.0,34.89,34.89,236400.0,20.2738,20.326,20.2622,20.2622,236400.0
2006-06-21 11:20:00,34.89,34.92,34.85,34.9,49100.0,20.2622,20.2796,20.2389,20.268,49100.0
2006-06-21 11:30:00,34.9,34.91,34.89,34.91,29400.0,20.268,20.2738,20.2622,20.2738,29400.0
2006-06-21 11:40:00,34.9,34.95,34.88,34.92,63200.0,20.268,20.297,20.2564,20.2796,63200.0
2006-06-21 11:50:00,34.92,34.94,34.9,34.92,39600.0,20.2796,20.2912,20.268,20.2796,39600.0
2006-06-21 12:00:00,34.91,34.95,34.91,34.93,117100.0,20.2738,20.297,20.2738,20.2854,117100.0
2006-06-21 12:10:00,34.94,34.99,34.92,34.99,43300.0,20.2912,20.3202,20.2796,20.3202,43300.0
2006-06-21 12:20:00,34.99,35.0,34.94,34.98,41500.0,20.3202,20.326,20.2912,20.3144,41500.0
2006-06-21 12:30:00,34.97,35.01,34.94,35.0,54800.0,20.3086,20.3318,20.2912,20.326,54800.0
2006-06-21 12:40:00,35.01,35.09,35.0,35.06,40100.0,20.3318,20.3783,20.326,20.3609,40100.0
2006-06-21 12:50:00,35.07,35.08,35.04,35.06,29200.0,20.3667,20.3725,20.3493,20.3609,29200.0
2006-06-21 13:00:00,35.04,35.12,35.04,35.1,33800.0,20.3493,20.3957,20.3493,20.3841,33800.0
2006-06-21 13:10:00,35.07,35.16,35.07,35.13,38400.0,20.3667,20.419,20.3667,20.4015,38400.0
2006-06-21 13:20:00,35.13,35.21,35.1,35.21,60000.0,20.4015,20.448,20.3841,20.448,60000.0
2006-06-21 13:30:00,35.2,35.29,35.18,35.27,66200.0,20.4422,20.4945,20.4306,20.4828,66200.0
2006-06-21 13:40:00,35.26,35.33,35.24,35.32,60100.0,20.477,20.5177,20.4654,20.5119,60100.0
2006-06-21 13:50:00,35.32,35.39,35.32,35.34,87100.0,20.5119,20.5525,20.5119,20.5235,87100.0
2006-06-21 14:00:00,35.35,35.42,35.34,35.34,41400.0,20.5293,20.57,20.5235,20.5235,41400.0
2006-06-21 14:10:00,35.34,35.43,35.31,35.43,51700.0,20.5235,20.5758,20.5061,20.5758,51700.0
2006-06-21 14:20:00,35.42,35.47,35.42,35.44,50100.0,20.57,20.599,20.57,20.5816,50100.0
2006-06-21 14:30:00,35.43,35.53,35.42,35.5,86100.0,20.5758,20.6338,20.57,20.6164,86100.0
2006-06-21 14:40:00,35.49,35.56,35.49,35.56,57600.0,20.6106,20.6513,20.6106,20.6513,57600.0
2006-06-21 14:50:00,35.57,35.63,35.53,35.59,118200.0,20.6571,20.6919,20.6338,20.6687,118200.0
2006-06-21 15:00:00,35.58,35.59,35.5,35.52,146400.0,20.6629,20.6687,20.6164,20.628,146400.0
2006-06-21 15:10:00,35.52,35.55,35.41,35.41,94100.0,20.628,20.6454,20.5641,20.5641,94100.0
2006-06-21 15:20:00,35.42,35.47,35.42,35.44,79800.0,20.57,20.599,20.57,20.5816,79800.0
2006-06-21 15:30:00,35.43,35.44,35.34,35.37,96200.0,20.5758,20.5816,20.5235,20.5409,96200.0
2006-06-21 15:40:00,35.37,35.42,35.23,35.23,235900.0,20.5409,20.57,20.4596,20.4596,235900.0
2006-06-21 15:50:00,35.24,35.34,35.23,35.31,111600.0,20.4654,20.5235,20.4596,20.5061,111600.0
2006-06-22 09:30:00,35.33,35.34,35.05,35.11,52700.0,20.5177,20.5235,20.3551,20.3899,52700.0
2006-06-22 09:40:00,35.09,35.12,34.92,34.93,35600.0,20.3783,20.3957,20.2796,20.2854,35600.0
2006-06-22 09:50:00,34.94,35.04,34.85,35.01,51400.0,20.2912,20.3493,20.2389,20.3318,51400.0
2006-06-22 10:00:00,35.01,35.04,34.96,35.02,39100.0,20.3318,20.3493,20.3028,20.3377,39100.0
2006-06-22 10:10:00,35.0,35.08,35.0,35.03,32500.0,20.326,20.3725,20.326,20.3435,32500.0
2006-06-22 10:20:00,35.04,35.08,34.97,35.0,32100.0,20.3493,20.3725,20.3086,20.326,32100.0
2006-06-22 10:30:00,35.01,35.02,34.94,34.97,33200.0,20.3318,20.3377,20.2912,20.3086,33200.0
2006-06-22 10:40:00,34.96,35.0,34.95,34.97,28000.0,20.3028,20.326,20.297,20.3086,28000.0
2006-06-22 10:50:00,34.98,35.0,34.94,34.94,18600.0,20.3144,20.326,20.2912,20.2912,18600.0
2006-06-22 11:00:00,34.94,34.95,34.84,34.85,35100.0,20.2912,20.297,20.2331,20.2389,35100.0
2006-06-22 11:10:00,34.85,34.87,34.82,34.86,27600.0,20.2389,20.2505,20.2215,20.2447,27600.0
2006-06-22 11:20:00,34.87,34.95,34.86,34.9,27400.0,20.2505,20.297,20.2447,20.268,27400.0
2006-06-22 11:30:00,34.91,34.91,34.79,34.79,44600.0,20.2738,20.2738,20.2041,20.2041,44600.0
2006-06-22 11:40:00,34.8,34.82,34.78,34.8,27700.0,20.2099,20.2215,20.1983,20.2099,27700.0
2006-06-22 11:50:00,34.8,34.85,34.77,34.85,20800.0,20.2099,20.2389,20.1925,20.2389,20800.0
2006-06-22 12:00:00,34.85,34.87,34.84,34.87,14800.0,20.2389,20.2505,20.2331,20.2505,14800.0
2006-06-22 12:10:00,34.86,34.96,34.86,34.95,23200.0,20.2447,20.3028,20.2447,20.297,23200.0
2006-06-22 12:20:00,34.94,34.94,34.86,34.88,31800.0,20.2912,20.2912,20.2447,20.2564,31800.0
2006-06-22 12:30:00,34.89,34.9,34.86,34.9,20500.0,20.2622,20.268,20.2447,20.268,20500.0
2006-06-22 12:40:00,34.89,34.91,34.84,34.87,38000.0,20.2622,20.2738,20.2331,20.2505,38000.0
2006-06-22 12:50:00,34.85,34.92,34.84,34.92,26300.0,20.2389,20.2796,20.2331,20.2796,26300.0
2006-06-22 13:00:00,34.91,34.93,34.9,34.93,21400.0,20.2738,20.2854,20.268,20.2854,21400.0
2006-06-22 13:10:00,34.93,34.94,34.86,34.89,23200.0,20.2854,20.2912,20.2447,20.2622,23200.0
2006-06-22 13:20:00,34.89,34.91,34.88,34.9,15700.0,20.2622,20.2738,20.2564,20.268,15700.0
2006-06-22 13:30:00,34.9,34.91,34.89,34.9,30800.0,20.268,20.2738,20.2622,20.268,30800.0
2006-06-22 13:40:00,34.89,34.9,34.82,34.85,27800.0,20.2622,20.268,20.2215,20.2389,27800.0
2006-06-22 13:50:00,34.85,34.94,34.82,34.92,30500.0,20.2389,20.2912,20.2215,20.2796,30500.0
2006-06-22 14:00:00,34.91,34.93,34.87,34.87,36600.0,20.2738,20.2854,20.2505,20.2505,36600.0
2006-06-22 14:10:00,34.87,34.91,34.86,34.89,29900.0,20.2505,20.2738,20.2447,20.2622,29900.0
2006-06-22 14:20:00,34.89,34.95,34.89,34.94,23900.0,20.2622,20.297,20.2622,20.2912,23900.0
2006-06-22 14:30:00,34.94,34.99,34.93,34.99,22800.0,20.2912,20.3202,20.2854,20.3202,22800.0
2006-06-22 14:40:00,34.98,35.02,34.94,35.01,38200.0,20.3144,20.3377,20.2912,20.3318,38200.0
2006-06-22 14:50:00,35.02,35.11,35.01,35.08,46000.0,20.3377,20.3899,20.3318,20.3725,46000.0
2006-06-22 15:00:00,35.07,35.08,35.01,35.02,35700.0,20.3667,20.3725,20.3318,20.3377,35700.0
2006-06-22 15:10:00,35.02,35.1,35.02,35.05,40300.0,20.3377,20.3841,20.3377,20.3551,40300.0
2006-06-22 15:20:00,35.06,35.16,35.05,35.16,42700.0,20.3609,20.419,20.3551,20.419,42700.0
2006-06-22 15:30:00,35.17,35.19,35.12,35.12,70400.0,20.4248,20.4364,20.3957,20.3957,70400.0
2006-06-22 15:40:00,35.12,35.12,35.03,35.08,52600.0,20.3957,20.3957,20.3435,20.3725,52600.0
2006-06-22 15:50:00,35.08,35.09,35.04,35.05,74400.0,20.3725,20.3783,20.3493,20.3551,74400.0
2006-06-23 09:30:00,34.97,34.98,34.8,34.95,56600.0,20.3086,20.3144,20.2099,20.297,56600.0
2006-06-23 09:40:00,34.95,34.99,34.92,34.95,64600.0,20.297,20.3202,20.2796,20.297,64600.0
2006-06-23 09:50:00,34.96,34.96,34.89,34.91,31200.0,20.3028,20.3028,20.2622,20.2738,31200.0
2006-06-23 10:00:00,34.91,34.93,34.85,34.86,37700.0,20.2738,20.2854,20.2389,20.2447,37700.0
2006-06-23 10:10:00,34.85,34.91,34.84,34.91,35600.0,20.2389,20.2738,20.2331,20.2738,35600.0
2006-06-23 10:20:00,34.91,34.97,34.91,34.95,36400.0,20.2738,20.3086,20.2738,20.297,36400.0
2006-06-23 10:30:00,34.96,34.97,34.93,34.94,38200.0,20.3028,20.3086,20.2854,20.2912,38200.0
2006-06-23 10:40:00,34.93,34.95,34.9,34.95,34400.0,20.2854,20.297,20.268,20.297,34400.0
2006-06-23 10:50:00,34.95,35.14,34.95,35.12,75600.0,20.297,20.4073,20.297,20.3957,75600.0
2006-06-23 11:00:00,35.13,35.16,35.12,35.12,29700.0,20.4015,20.419,20.3957,20.3957,29700.0
2006-06-23 11:10:00,35.13,35.13,35.09,35.1,28200.0,20.4015,20.4015,20.3783,20.3841,28200.0
2006-06-23 11:20:00,35.1,35.16,35.09,35.16,36000.0,20.3841,20.419,20.3783,20.419,36000.0
2006-06-23 11:30:00,35.17,35.17,35.14,35.15,23300.0,20.4248,20.4248,20.4073,20.4132,23300.0
2006-06-23 11:40:00,35.16,35.18,35.14,35.18,20300.0,20.419,20.4306,20.4073,20.4306,20300.0
2006-06-23 11:50:00,35.16,35.2,35.16,35.19,28100.0,20.419,20.4422,20.419,20.4364,28100.0
2006-06-23 12:00:00,35.2,35.24,35.19,35.23,19100.0,20.4422,20.4654,20.4364,20.4596,19100.0
2006-06-23 12:10:00,35.23,35.28,35.22,35.26,31200.0,20.4596,20.4886,20.4538,20.477,31200.0
2006-06-23 12:20:00,35.26,35.42,35.2,35.35,45100.0,20.477,20.57,20.4422,20.5293,45100.0
2006-06-23 12:30:00,35.34,35.36,35.28,35.29,39700.0,20.5235,20.5351,20.4886,20.4945,39700.0
2006-06-23 12:40:00,35.28,35.29,35.13,35.13,21600.0,20.4886,20.4945,20.4015,20.4015,21600.0
2006-06-23 12:50:00,35.14,35.15,35.09,35.09,29000.0,20.4073,20.4132,20.3783,20.3783,29000.0
2006-06-23 13:00:00,35.09,35.14,35.09,35.13,19200.0,20.3783,20.4073,20.3783,20.4015,19200.0
2006-06-23 13:10:00,35.12,35.14,35.09,35.11,21800.0,20.3957,20.4073,20.3783,20.3899,21800.0
2006-06-23 13:20:00,35.11,35.11,35.07,35.08,22000.0,20.3899,20.3899,20.3667,20.3725,22000.0
2006-06-23 13:30:00,35.1,35.14,35.09,35.14,24200.0,20.3841,20.4073,20.3783,20.4073,24200.0
2006-06-23 13:40:00,35.14,35.19,35.12,35.12,30500.0,20.4073,20.4364,20.3957,20.3957,30500.0
2006-06-23 13:50:00,35.11,35.13,35.05,35.05,24400.0,20.3899,20.4015,20.3551,20.3551,24400.0
2006-06-23 14:00:00,35.06,35.06,34.98,35.03,25400.0,20.3609,20.3609,20.3144,20.3435,25400.0
2006-06-23 14:10:00,35.03,35.12,35.02,35.12,19200.0,20.3435,20.3957,20.3377,20.3957,19200.0
2006-06-23 14:20:00,35.12,35.15,35.11,35.14,25700.0,20.3957,20.4132,20.3899,20.4073,25700.0
2006-06-23 14:30:00,35.15,35.17,35.12,35.13,28500.0,20.4132,20.4248,20.3957,20.4015,28500.0
2006-06-23 14:40:00,35.13,35.14,35.05,35.05,27300.0,20.4015,20.4073,20.3551,20.3551,27300.0
2006-06-23 14:50:00,35.05,35.06,34.98,34.99,21300.0,20.3551,20.3609,20.3144,20.3202,21300.0
2006-06-23 15:00:00,34.98,34.99,34.93,34.98,39100.0,20.3144,20.3202,20.2854,20.3144,39100.0
2006-06-23 15:10:00,34.98,34.98,34.93,34.96,28300.0,20.3144,20.3144,20.2854,20.3028,28300.0
2006-06-23 15:20:00,34.96,35.13,34.96,35.13,41900.0,20.3028,20.4015,20.3028,20.4015,41900.0
2006-06-23 15:30:00,35.13,35.17,35.1,35.15,48500.0,20.4015,20.4248,20.3841,20.4132,48500.0
2006-06-23 15:40:00,35.16,35.21,35.13,35.2,49900.0,20.419,20.448,20.4015,20.4422,49900.0
2006-06-23 15:50:00,35.21,35.21,35.07,35.08,54400.0,20.448,20.448,20.3667,20.3725,54400.0
2006-06-26 09:30:00,35.02,35.23,35.01,35.11,111000.0,20.3377,20.4596,20.3318,20.3899,111000.0
2006-06-26 09:40:00,35.12,35.24,35.12,35.22,37200.0,20.3957,20.4654,20.3957,20.4538,37200.0
2006-06-26 09:50:00,35.21,35.34,35.2,35.34,74600.0,20.448,20.5235,20.4422,20.5235,74600.0
2006-06-26 10:00:00,35.34,35.41,35.3,35.34,69500.0,20.5235,20.5641,20.5003,20.5235,69500.0
2006-06-26 10:10:00,35.32,35.33,35.22,35.23,47200.0,20.5119,20.5177,20.4538,20.4596,47200.0
2006-06-26 10:20:00,35.22,35.33,35.21,35.3,35500.0,20.4538,20.5177,20.448,20.5003,35500.0
2006-06-26 10:30:00,35.3,35.37,35.3,35.35,37500.0,20.5003,20.5409,20.5003,20.5293,37500.0
2006-06-26 10:40:00,35.35,35.35,35.25,35.26,56000.0,20.5293,20.5293,20.4712,20.477,56000.0
2006-06-26 10:50:00,35.25,35.36,35.25,35.35,65900.0,20.4712,20.5351,20.4712,20.5293,65900.0
2006-06-26 11:00:00,35.34,35.38,35.34,35.36,44500.0,20.5235,20.5467,20.5235,20.5351,44500.0
2006-06-26 11:10:00,35.35,35.36,35.27,35.27,34900.0,20.5293,20.5351,20.4828,20.4828,34900.0
2006-06-26 11:20:00,35.27,35.3,35.26,35.27,46400.0,20.4828,20.5003,20.477,20.4828,46400.0
2006-06-26 11:30:00,35.25,35.25,35.2,35.2,40300.0,20.4712,20.4712,20.4422,20.4422,40300.0
2006-06-26 11:40:00,35.2,35.21,35.18,35.18,23900.0,20.4422,20.448,20.4306,20.4306,23900.0
2006-06-26 11:50:00,35.19,35.26,35.12,35.25,63600.0,20.4364,20.477,20.3957,20.4712,63600.0
2006-06-26 12:00:00,35.25,35.36,35.25,35.35,49400.0,20.4712,20.5351,20.4712,20.5293,49400.0
2006-06-26 12:10:00,35.34,35.36,35.31,35.32,37800.0,20.5235,20.5351,20.5061,20.5119,37800.0
2006-06-26 12:20:00,35.33,35.36,35.32,35.33,29800.0,20.5177,20.5351,20.5119,20.5177,29800.0
2006-06-26 12:30:00,35.33,35.35,35.32,35.34,33400.0,20.5177,20.5293,20.5119,20.5235,33400.0
2006-06-26 12:40:00,35.34,35.4,35.34,35.38,51700.0,20.5235,20.5583,20.5235,20.5467,51700.0
2006-06-26 12:50:00,35.38,35.46,35.38,35.46,31600.0,20.5467,20.5932,20.5467,20.5932,31600.0
2006-06-26 13:00:00,35.47,35.52,35.4,35.42,57100.0,20.599,20.628,20.5583,20.57,57100.0
2006-06-26 13:10:00,35.42,35.44,35.41,35.42,22600.0,20.57,20.5816,20.5641,20.57,22600.0
2006-06-26 13:20:00,35.41,35.46,35.39,35.39,74000.0,20.5641,20.5932,20.5525,20.5525,74000.0
2006-06-26 13:30:00,35.38,35.38,35.26,35.26,40100.0,20.5467,20.5467,20.477,20.477,40100.0
2006-06-26 13:40:00,35.26,35.26,35.19,35.19,53700.0,20.477,20.477,20.4364,20.4364,53700.0
2006-06-26 13:50:00,35.2,35.2,35.18,35.18,22900.0,20.4422,20.4422,20.4306,20.4306,22900.0
2006-06-26 14:00:00,35.17,35.19,35.16,35.17,29500.0,20.4248,20.4364,20.419,20.4248,29500.0
2006-06-26 14:10:00,35.17,35.17,35.13,35.14,38400.0,20.4248,20.4248,20.4015,20.4073,38400.0
2006-06-26 14:20:00,35.13,35.15,35.11,35.15,38900.0,20.4015,20.4132,20.3899,20.4132,38900.0
2006-06-26 14:30:00,35.14,35.24,35.14,35.22,62800.0,20.4073,20.4654,20.4073,20.4538,62800.0
2006-06-26 14:40:00,35.23,35.28,35.2,35.27,54900.0,20.4596,20.4886,20.4422,20.4828,54900.0
2006-06-26 14:50:00,35.28,35.28,35.22,35.25,47300.0,20.4886,20.4886,20.4538,20.4712,47300.0
2006-06-26 15:00:00,35.24,35.24,35.16,35.17,42500.0,20.4654,20.4654,20.419,20.4248,42500.0
2006-06-26 15:10:00,35.17,35.26,35.17,35.25,51800.0,20.4248,20.477,20.4248,20.4712,51800.0
2006-06-26 15:20:00,35.26,35.31,35.26,35.3,69300.0,20.477,20.5061,20.477,20.5003,69300.0
2006-06-26 15:30:00,35.3,35.37,35.29,35.37,113700.0,20.5003,20.5409,20.4945,20.5409,113700.0
2006-06-26 15:40:00,35.37,35.38,35.33,35.38,60200.0,20.5409,20.5467,20.5177,20.5467,60200.0
2006-06-26 15:50:00,35.38,35.42,35.37,35.4,104700.0,20.5467,20.57,20.5409,20.5583,104700.0
2006-06-27 09:30:00,35.36,35.4,35.28,35.29,353600.0,20.5351,20.5583,20.4886,20.4945,353600.0
2006-06-27 09:40:00,35.29,35.29,35.09,35.09,165800.0,20.4945,20.4945,20.3783,20.3783,165800.0
2006-06-27 09:50:00,35.09,35.21,35.06,35.13,57100.0,20.3783,20.448,20.3609,20.4015,57100.0
2006-06-27 10:00:00,35.12,35.16,35.08,35.15,82000.0,20.3957,20.419,20.3725,20.4132,82000.0
2006-06-27 10:10:00,35.14,35.16,35.09,35.1,38000.0,20.4073,20.419,20.3783,20.3841,38000.0
2006-06-27 10:20:00,35.09,35.16,35.09,35.14,27100.0,20.3783,20.419,20.3783,20.4073,27100.0
2006-06-27 10:30:00,35.16,35.2,35.14,35.14,60700.0,20.419,20.4422,20.4073,20.4073,60700.0
2006-06-27 10:40:00,35.14,35.15,35.05,35.06,35500.0,20.4073,20.4132,20.3551,20.3609,35500.0
2006-06-27 10:50:00,35.05,35.06,34.85,34.85,258800.0,20.3551,20.3609,20.2389,20.2389,258800.0
2006-06-27 11:00:00,34.84,34.88,34.79,34.87,122400.0,20.2331,20.2564,20.2041,20.2505,122400.0
2006-06-27 11:10:00,34.86,34.87,34.8,34.85,88300.0,20.2447,20.2505,20.2099,20.2389,88300.0
2006-06-27 11:20:00,34.85,34.85,34.78,34.81,39400.0,20.2389,20.2389,20.1983,20.2157,39400.0
2006-06-27 11:30:00,34.8,34.86,34.8,34.85,26700.0,20.2099,20.2447,20.2099,20.2389,26700.0
2006-06-27 11:40:00,34.85,34.86,34.83,34.85,65200.0,20.2389,20.2447,20.2273,20.2389,65200.0
2006-06-27 11:50:00,34.85,34.9,34.85,34.9,23100.0,20.2389,20.268,20.2389,20.268,23100.0
2006-06-27 12:00:00,34.9,34.94,34.89,34.9,35700.0,20.268,20.2912,20.2622,20.268,35700.0
2006-06-27 12:10:00,34.91,34.99,34.91,34.97,95500.0,20.2738,20.3202,20.2738,20.3086,95500.0
2006-06-27 12:20:00,34.98,34.99,34.96,34.97,15700.0,20.3144,20.3202,20.3028,20.3086,15700.0
2006-06-27 12:30:00,34.95,34.96,34.85,34.85,53300.0,20.297,20.3028,20.2389,20.2389,53300.0
2006-06-27 12:40:00,34.86,34.9,34.84,34.9,20400.0,20.2447,20.268,20.2331,20.268,20400.0
2006-06-27 12:50:00,34.9,34.9,34.87,34.87,6600.0,20.268,20.268,20.2505,20.2505,6600.0
2006-06-27 13:00:00,34.87,34.88,34.85,34.86,22400.0,20.2505,20.2564,20.2389,20.2447,22400.0
2006-06-27 13:10:00,34.86,34.89,34.86,34.89,9200.0,20.2447,20.2622,20.2447,20.2622,9200.0
2006-06-27 13:20:00,34.88,34.9,34.88,34.89,18100.0,20.2564,20.268,20.2564,20.2622,18100.0
2006-06-27 13:30:00,34.89,34.95,34.88,34.95,227900.0,20.2622,20.297,20.2564,20.297,227900.0
2006-06-27 13:40:00,34.95,34.96,34.91,34.96,148900.0,20.297,20.3028,20.2738,20.3028,148900.0
2006-06-27 13:50:00,34.95,35.01,34.95,35.01,125400.0,20.297,20.3318,20.297,20.3318,125400.0
2006-06-27 14:00:00,35.02,35.06,35.02,35.05,34000.0,20.3377,20.3609,20.3377,20.3551,34000.0
2006-06-27 14:10:00,35.05,35.05,35.02,35.03,15700.0,20.3551,20.3551,20.3377,20.3435,15700.0
2006-06-27 14:20:00,35.02,35.03,34.99,35.01,25500.0,20.3377,20.3435,20.3202,20.3318,25500.0
2006-06-27 14:30:00,34.99,35.03,34.98,35.02,127200.0,20.3202,20.3435,20.3144,20.3377,127200.0
2006-06-27 14:40:00,35.01,35.01,34.94,34.95,16400.0,20.3318,20.3318,20.2912,20.297,16400.0
2006-06-27 14:50:00,34.95,35.01,34.93,35.01,84300.0,20.297,20.3318,20.2854,20.3318,84300.0
2006-06-27 15:00:00,35.0,35.06,35.0,35.06,28300.0,20.326,20.3609,20.326,20.3609,28300.0
2006-06-27 15:10:00,35.06,35.1,35.04,35.1,34500.0,20.3609,20.3841,20.3493,20.3841,34500.0
2006-06-27 15:20:00,35.09,35.13,35.07,35.09,193700.0,20.3783,20.4015,20.3667,20.3783,193700.0
2006-06-27 15:30:00,35.09,35.17,35.09,35.16,61100.0,20.3783,20.4248,20.3783,20.419,61100.0
2006-06-27 15:40:00,35.15,35.16,35.08,35.1,75000.0,20.4132,20.419,20.3725,20.3841,75000.0
2006-06-27 15:50:00,35.1,35.17,35.08,35.11,172500.0,20.3841,20.4248,20.3725,20.3899,172500.0
2006-06-28 09:30:00,35.36,35.5,35.3,35.39,141800.0,20.5351,20.6164,20.5003,20.5525,141800.0
2006-06-28 09:40:00,35.38,35.42,35.25,35.29,50300.0,20.5467,20.57,20.4712,20.4945,50300.0
2006-06-28 09:50:00,35.3,35.3,35.06,35.07,45200.0,20.5003,20.5003,20.3609,20.3667,45200.0
2006-06-28 10:00:00,35.06,35.16,35.03,35.13,30200.0,20.3609,20.419,20.3435,20.4015,30200.0
2006-06-28 10:10:00,35.13,35.34,35.13,35.34,36800.0,20.4015,20.5235,20.4015,20.5235,36800.0
2006-06-28 10:20:00,35.33,35.42,35.32,35.41,49000.0,20.5177,20.57,20.5119,20.5641,49000.0
2006-06-28 10:30:00,35.4,35.41,35.27,35.29,40200.0,20.5583,20.5641,20.4828,20.4945,40200.0
2006-06-28 10:40:00,35.31,35.32,35.25,35.26,17200.0,20.5061,20.5119,20.4712,20.477,17200.0
2006-06-28 10:50:00,35.26,35.26,35.21,35.22,16100.0,20.477,20.477,20.448,20.4538,16100.0
2006-06-28 11:00:00,35.22,35.24,35.2,35.23,47500.0,20.4538,20.4654,20.4422,20.4596,47500.0
2006-06-28 11:10:00,35.23,35.24,35.2,35.2,25300.0,20.4596,20.4654,20.4422,20.4422,25300.0
2006-06-28 11:20:00,35.2,35.21,35.14,35.15,37600.0,20.4422,20.448,20.4073,20.4132,37600.0
2006-06-28 11:30:00,35.15,35.15,35.09,35.09,37300.0,20.4132,20.4132,20.3783,20.3783,37300.0
2006-06-28 11:40:00,35.1,35.16,35.09,35.16,41400.0,20.3841,20.419,20.3783,20.419,41400.0
2006-06-28 11:50:00,35.15,35.17,35.14,35.17,21000.0,20.4132,20.4248,20.4073,20.4248,21000.0
2006-06-28 12:00:00,35.17,35.2,35.16,35.19,20800.0,20.4248,20.4422,20.419,20.4364,20800.0
2006-06-28 12:10:00,35.19,35.28,35.17,35.28,41200.0,20.4364,20.4886,20.4248,20.4886,41200.0
2006-06-28 12:20:00,35.27,35.29,35.23,35.23,41700.0,20.4828,20.4945,20.4596,20.4596,41700.0
2006-06-28 12:30:00,35.24,35.25,35.21,35.22,26600.0,20.4654,20.4712,20.448,20.4538,26600.0
2006-06-28 12:40:00,35.22,35.23,35.11,35.11,15700.0,20.4538,20.4596,20.3899,20.3899,15700.0
2006-06-28 12:50:00,35.1,35.12,35.08,35.11,12700.0,20.3841,20.3957,20.3725,20.3899,12700.0
2006-06-28 13:00:00,35.11,35.14,35.11,35.11,18300.0,20.3899,20.4073,20.3899,20.3899,18300.0
2006-06-28 13:10:00,35.1,35.13,35.1,35.13,17400.0,20.3841,20.4015,20.3841,20.4015,17400.0
2006-06-28 13:20:00,35.13,35.15,35.13,35.15,12800.0,20.4015,20.4132,20.4015,20.4132,12800.0
2006-06-28 13:30:00,35.14,35.14,35.08,35.09,27100.0,20.4073,20.4073,20.3725,20.3783,27100.0
2006-06-28 13:40:00,35.09,35.13,35.09,35.13,22900.0,20.3783,20.4015,20.3783,20.4015,22900.0
2006-06-28 13:50:00,35.11,35.13,35.11,35.13,16800.0,20.3899,20.4015,20.3899,20.4015,16800.0
2006-06-28 14:00:00,35.14,35.2,35.13,35.18,20100.0,20.4073,20.4422,20.4015,20.4306,20100.0
2006-06-28 14:10:00,35.18,35.22,35.18,35.22,31300.0,20.4306,20.4538,20.4306,20.4538,31300.0
2006-06-28 14:20:00,35.22,35.22,35.19,35.21,33200.0,20.4538,20.4538,20.4364,20.448,33200.0
2006-06-28 14:30:00,35.21,35.29,35.21,35.27,37000.0,20.448,20.4945,20.448,20.4828,37000.0
2006-06-28 14:40:00,35.27,35.37,35.26,35.35,42600.0,20.4828,20.5409,20.477,20.5293,42600.0
2006-06-28 14:50:00,35.35,35.35,35.26,35.26,28600.0,20.5293,20.5293,20.477,20.477,28600.0
2006-06-28 15:00:00,35.26,35.26,35.22,35.22,34300.0,20.477,20.477,20.4538,20.4538,34300.0
2006-06-28 15:10:00,35.22,35.26,35.2,35.2,25200.0,20.4538,20.477,20.4422,20.4422,25200.0
2006-06-28 15:20:00,35.2,35.22,35.19,35.2,19600.0,20.4422,20.4538,20.4364,20.4422,19600.0
2006-06-28 15:30:00,35.2,35.28,35.19,35.27,23200.0,20.4422,20.4886,20.4364,20.4828,23200.0
2006-06-28 15:40:00,35.27,35.29,35.25,35.25,42900.0,20.4828,20.4945,20.4712,20.4712,42900.0
2006-06-28 15:50:00,35.25,35.29,35.24,35.29,58100.0,20.4712,20.4945,20.4654,20.4945,58100.0
2006-06-29 09:30:00,35.25,35.38,35.19,35.34,64500.0,20.4712,20.5467,20.4364,20.5235,64500.0
2006-06-29 09:40:00,35.34,35.38,35.3,35.33,45000.0,20.5235,20.5467,20.5003,20.5177,45000.0
2006-06-29 09:50:00,35.34,35.39,35.27,35.37,39100.0,20.5235,20.5525,20.4828,20.5409,39100.0
2006-06-29 10:00:00,35.37,35.41,35.32,35.41,32900.0,20.5409,20.5641,20.5119,20.5641,32900.0
2006-06-29 10:10:00,35.41,35.45,35.39,35.43,35900.0,20.5641,20.5874,20.5525,20.5758,35900.0
2006-06-29 10:20:00,35.44,35.47,35.38,35.41,27400.0,20.5816,20.599,20.5467,20.5641,27400.0
2006-06-29 10:30:00,35.41,35.5,35.41,35.5,59100.0,20.5641,20.6164,20.5641,20.6164,59100.0
2006-06-29 10:40:00,35.5,35.6,35.49,35.6,39600.0,20.6164,20.6745,20.6106,20.6745,39600.0
2006-06-29 10:50:00,35.6,35.63,35.56,35.58,45900.0,20.6745,20.6919,20.6513,20.6629,45900.0
2006-06-29 11:00:00,35.6,35.62,35.59,35.62,54600.0,20.6745,20.6861,20.6687,20.6861,54600.0
2006-06-29 11:10:00,35.61,35.65,35.38,35.38,83700.0,20.6803,20.7035,20.5467,20.5467,83700.0
2006-06-29 11:20:00,35.38,35.39,35.25,35.27,48100.0,20.5467,20.5525,20.4712,20.4828,48100.0
2006-06-29 11:30:00,35.27,35.34,35.25,35.3,60000.0,20.4828,20.5235,20.4712,20.5003,60000.0
2006-06-29 11:40:00,35.29,35.3,35.13,35.14,55600.0,20.4945,20.5003,20.4015,20.4073,55600.0
2006-06-29 11:50:00,35.14,35.15,35.1,35.12,38300.0,20.4073,20.4132,20.3841,20.3957,38300.0
2006-06-29 12:00:00,35.12,35.12,35.04,35.06,70400.0,20.3957,20.3957,20.3493,20.3609,70400.0
2006-06-29 12:10:00,35.08,35.27,35.08,35.25,37800.0,20.3725,20.4828,20.3725,20.4712,37800.0
2006-06-29 12:20:00,35.27,35.3,35.2,35.21,34200.0,20.4828,20.5003,20.4422,20.448,34200.0
2006-06-29 12:30:00,35.2,35.2,35.13,35.15,30200.0,20.4422,20.4422,20.4015,20.4132,30200.0
2006-06-29 12:40:00,35.15,35.17,35.07,35.1,45800.0,20.4132,20.4248,20.3667,20.3841,45800.0
2006-06-29 12:50:00,35.11,35.15,35.1,35.15,20200.0,20.3899,20.4132,20.3841,20.4132,20200.0
2006-06-29 13:00:00,35.15,35.18,35.14,35.17,41700.0,20.4132,20.4306,20.4073,20.4248,41700.0
2006-06-29 13:10:00,35.17,35.19,35.07,35.07,53300.0,20.4248,20.4364,20.3667,20.3667,53300.0
2006-06-29 13:20:00,35.07,35.08,34.99,35.0,41000.0,20.3667,20.3725,20.3202,20.326,41000.0
2006-06-29 13:30:00,35.0,35.04,34.99,35.0,25100.0,20.326,20.3493,20.3202,20.326,25100.0
2006-06-29 13:40:00,35.0,35.01,34.99,35.0,23200.0,20.326,20.3318,20.3202,20.326,23200.0
2006-06-29 13:50:00,35.01,35.06,35.0,35.01,33300.0,20.3318,20.3609,20.326,20.3318,33300.0
2006-06-29 14:00:00,34.99,35.07,34.97,35.02,55600.0,20.3202,20.3667,20.3086,20.3377,55600.0
2006-06-29 14:10:00,35.02,35.22,34.97,35.15,93800.0,20.3377,20.4538,20.3086,20.4132,93800.0
2006-06-29 14:20:00,35.15,35.34,35.13,35.24,95200.0,20.4132,20.5235,20.4015,20.4654,95200.0
2006-06-29 14:30:00,35.23,35.3,35.17,35.29,141300.0,20.4596,20.5003,20.4248,20.4945,141300.0
2006-06-29 14:40:00,35.29,35.48,35.28,35.45,101700.0,20.4945,20.6048,20.4886,20.5874,101700.0
2006-06-29 14:50:00,35.45,35.49,35.37,35.43,73600.0,20.5874,20.6106,20.5409,20.5758,73600.0
2006-06-29 15:00:00,35.41,35.45,35.34,35.37,68200.0,20.5641,20.5874,20.5235,20.5409,68200.0
2006-06-29 15:10:00,35.38,35.38,35.27,35.34,143800.0,20.5467,20.5467,20.4828,20.5235,143800.0
2006-06-29 15:20:00,35.34,35.49,35.34,35.49,109300.0,20.5235,20.6106,20.5235,20.6106,109300.0
2006-06-29 15:30:00,35.5,35.5,35.42,35.47,47400.0,20.6164,20.6164,20.57,20.599,47400.0
2006-06-29 15:40:00,35.47,35.54,35.45,35.5,68700.0,20.599,20.6396,20.5874,20.6164,68700.0
2006-06-29 15:50:00,35.5,35.56,35.5,35.54,55400.0,20.6164,20.6513,20.6164,20.6396,55400.0
2006-06-30 09:30:00,35.58,35.8,35.58,35.69,79900.0,20.6629,20.7906,20.6629,20.7268,79900.0
2006-06-30 09:40:00,35.69,35.71,35.67,35.71,26900.0,20.7268,20.7384,20.7151,20.7384,26900.0
2006-06-30 09:50:00,35.71,35.71,35.59,35.6,31200.0,20.7384,20.7384,20.6687,20.6745,31200.0
2006-06-30 10:00:00,35.6,35.61,35.55,35.58,39800.0,20.6745,20.6803,20.6454,20.6629,39800.0
2006-06-30 10:10:00,35.58,35.63,35.58,35.62,27600.0,20.6629,20.6919,20.6629,20.6861,27600.0
2006-06-30 10:20:00,35.62,35.62,35.53,35.62,23600.0,20.6861,20.6861,20.6338,20.6861,23600.0
2006-06-30 10:30:00,35.63,35.66,35.61,35.65,21700.0,20.6919,20.7093,20.6803,20.7035,21700.0
2006-06-30 10:40:00,35.65,35.66,35.6,35.61,32000.0,20.7035,20.7093,20.6745,20.6803,32000.0
2006-06-30 10:50:00,35.61,35.65,35.59,35.65,21800.0,20.6803,20.7035,20.6687,20.7035,21800.0
2006-06-30 11:00:00,35.64,35.65,35.51,35.53,47400.0,20.6977,20.7035,20.6222,20.6338,47400.0
2006-06-30 11:10:00,35.53,35.56,35.52,35.54,15400.0,20.6338,20.6513,20.628,20.6396,15400.0
2006-06-30 11:20:00,35.53,35.57,35.47,35.47,21800.0,20.6338,20.6571,20.599,20.599,21800.0
2006-06-30 11:30:00,35.48,35.54,35.46,35.51,25100.0,20.6048,20.6396,20.5932,20.6222,25100.0
2006-06-30 11:40:00,35.52,35.56,35.52,35.52,24500.0,20.628,20.6513,20.628,20.628,24500.0
2006-06-30 11:50:00,35.51,35.56,35.5,35.56,24600.0,20.6222,20.6513,20.6164,20.6513,24600.0
2006-06-30 12:00:00,35.56,35.58,35.53,35.56,18400.0,20.6513,20.6629,20.6338,20.6513,18400.0
2006-06-30 12:10:00,35.56,35.58,35.56,35.58,17700.0,20.6513,20.6629,20.6513,20.6629,17700.0
2006-06-30 12:20:00,35.58,35.6,35.56,35.59,15200.0,20.6629,20.6745,20.6513,20.6687,15200.0
2006-06-30 12:30:00,35.6,35.6,35.54,35.55,32300.0,20.6745,20.6745,20.6396,20.6454,32300.0
2006-06-30 12:40:00,35.56,35.57,35.53,35.54,36900.0,20.6513,20.6571,20.6338,20.6396,36900.0
2006-06-30 12:50:00,35.54,35.55,35.5,35.52,28800.0,20.6396,20.6454,20.6164,20.628,28800.0
2006-06-30 13:00:00,35.52,35.57,35.52,35.56,31200.0,20.628,20.6571,20.628,20.6513,31200.0
2006-06-30 13:10:00,35.55,35.56,35.53,35.54,20300.0,20.6454,20.6513,20.6338,20.6396,20300.0
2006-06-30 13:20:00,35.55,35.6,35.54,35.59,16500.0,20.6454,20.6745,20.6396,20.6687,16500.0
2006-06-30 13:30:00,35.6,35.62,35.58,35.62,51800.0,20.6745,20.6861,20.6629,20.6861,51800.0
2006-06-30 13:40:00,35.62,35.65,35.62,35.65,38200.0,20.6861,20.7035,20.6861,20.7035,38200.0
2006-06-30 13:50:00,35.64,35.66,35.63,35.66,28500.0,20.6977,20.7093,20.6919,20.7093,28500.0
2006-06-30 14:00:00,35.67,35.72,35.65,35.7,34500.0,20.7151,20.7442,20.7035,20.7326,34500.0
2006-06-30 14:10:00,35.72,35.74,35.71,35.74,34700.0,20.7442,20.7558,20.7384,20.7558,34700.0
2006-06-30 14:20:00,35.73,35.76,35.72,35.74,28300.0,20.75,20.7674,20.7442,20.7558,28300.0
2006-06-30 14:30:00,35.74,35.79,35.73,35.77,37300.0,20.7558,20.7848,20.75,20.7732,37300.0
2006-06-30 14:40:00,35.76,35.81,35.75,35.81,25400.0,20.7674,20.7964,20.7616,20.7964,25400.0
2006-06-30 14:50:00,35.81,35.86,35.81,35.86,35300.0,20.7964,20.8255,20.7964,20.8255,35300.0
2006-06-30 15:00:00,35.85,35.86,35.82,35.84,35900.0,20.8197,20.8255,20.8022,20.8139,35900.0
2006-06-30 15:10:00,35.85,35.85,35.76,35.83,38100.0,20.8197,20.8197,20.7674,20.8081,38100.0
2006-06-30 15:20:00,35.83,35.89,35.83,35.88,49800.0,20.8081,20.8429,20.8081,20.8371,49800.0
2006-06-30 15:30:00,35.88,35.89,35.81,35.81,49800.0,20.8371,20.8429,20.7964,20.7964,49800.0
2006-06-30 15:40:00,35.82,35.95,35.79,35.94,111200.0,20.8022,20.8777,20.7848,20.8719,111200.0
2006-06-30 15:50:00,35.94,35.94,35.83,35.84,121200.0,20.8719,20.8719,20.8081,20.8139,121200.0
2006-07-03 09:30:00,35.88,35.9,35.7,35.7,36700.0,20.8371,20.8487,20.7326,20.7326,36700.0
2006-07-03 09:40:00,35.7,35.75,35.46,35.54,41400.0,20.7326,20.7616,20.5932,20.6396,41400.0
2006-07-03 09:50:00,35.54,35.68,35.54,35.62,25000.0,20.6396,20.7209,20.6396,20.6861,25000.0
2006-07-03 10:00:00,35.63,35.66,35.5,35.66,21100.0,20.6919,20.7093,20.6164,20.7093,21100.0
2006-07-03 10:10:00,35.65,35.72,35.64,35.7,32500.0,20.7035,20.7442,20.6977,20.7326,32500.0
2006-07-03 10:20:00,35.7,35.74,35.68,35.73,32800.0,20.7326,20.7558,20.7209,20.75,32800.0
2006-07-03 10:30:00,35.74,35.76,35.73,35.74,30700.0,20.7558,20.7674,20.75,20.7558,30700.0
2006-07-03 10:40:00,35.74,35.74,35.66,35.67,33600.0,20.7558,20.7558,20.7093,20.7151,33600.0
2006-07-03 10:50:00,35.65,35.65,35.55,35.55,35000.0,20.7035,20.7035,20.6454,20.6454,35000.0
2006-07-03 11:00:00,35.54,35.56,35.48,35.49,27100.0,20.6396,20.6513,20.6048,20.6106,27100.0
2006-07-03 11:10:00,35.47,35.6,35.45,35.6,37500.0,20.599,20.6745,20.5874,20.6745,37500.0
2006-07-03 11:20:00,35.6,35.63,35.55,35.55,12100.0,20.6745,20.6919,20.6454,20.6454,12100.0
2006-07-03 11:30:00,35.55,35.61,35.53,35.61,20900.0,20.6454,20.6803,20.6338,20.6803,20900.0
2006-07-03 11:40:00,35.61,35.7,35.6,35.7,42900.0,20.6803,20.7326,20.6745,20.7326,42900.0
2006-07-03 11:50:00,35.7,35.7,35.64,35.64,34000.0,20.7326,20.7326,20.6977,20.6977,34000.0
2006-07-03 12:00:00,35.65,35.75,35.65,35.68,74700.0,20.7035,20.7616,20.7035,20.7209,74700.0
2006-07-03 12:10:00,35.69,35.7,35.63,35.63,25300.0,20.7268,20.7326,20.6919,20.6919,25300.0
2006-07-03 12:20:00,35.63,35.68,35.63,35.67,147900.0,20.6919,20.7209,20.6919,20.7151,147900.0
2006-07-03 12:30:00,35.67,35.7,35.65,35.68,53800.0,20.7151,20.7326,20.7035,20.7209,53800.0
2006-07-03 12:40:00,35.68,35.7,35.67,35.7,28400.0,20.7209,20.7326,20.7151,20.7326,28400.0
2006-07-03 12:50:00,35.7,35.7,35.65,35.68,32200.0,20.7326,20.7326,20.7035,20.7209,32200.0
2006-07-03 13:00:00,35.69,35.69,35.64,35.64,31700.0,20.7268,20.7268,20.6977,20.6977,31700.0
2006-07-03 13:10:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 13:20:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 13:30:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 13:40:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 13:50:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:00:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:10:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:20:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:30:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:40:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 14:50:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:00:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:10:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:20:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:30:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:40:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-03 15:50:00,35.64,35.64,35.64,35.64,0.0,20.6977,20.6977,20.6977,20.6977,0.0
2006-07-05 09:30:00,34.8,35.59,34.8,35.0,200700.0,20.2099,20.6687,20.2099,20.326,200700.0
2006-07-05 09:40:00,35.01,35.18,35.01,35.11,49300.0,20.3318,20.4306,20.3318,20.3899,49300.0
2006-07-05 09:50:00,35.11,35.12,34.85,35.01,138800.0,20.3899,20.3957,20.2389,20.3318,138800.0
2006-07-05 10:00:00,34.85,35.03,34.85,34.94,59500.0,20.2389,20.3435,20.2389,20.2912,59500.0
2006-07-05 10:10:00,34.94,34.95,34.88,34.92,82400.0,20.2912,20.297,20.2564,20.2796,82400.0
2006-07-05 10:20:00,34.92,34.93,34.73,34.78,90300.0,20.2796,20.2854,20.1692,20.1983,90300.0
2006-07-05 10:30:00,34.77,34.96,34.77,34.95,56800.0,20.1925,20.3028,20.1925,20.297,56800.0
2006-07-05 10:40:00,34.95,35.01,34.9,34.9,44300.0,20.297,20.3318,20.268,20.268,44300.0
2006-07-05 10:50:00,34.9,34.91,34.78,34.81,44700.0,20.268,20.2738,20.1983,20.2157,44700.0
2006-07-05 11:00:00,34.81,34.83,34.79,34.8,70000.0,20.2157,20.2273,20.2041,20.2099,70000.0
2006-07-05 11:10:00,34.8,34.8,34.76,34.79,54000.0,20.2099,20.2099,20.1867,20.2041,54000.0
2006-07-05 11:20:00,34.79,34.92,34.79,34.88,58600.0,20.2041,20.2796,20.2041,20.2564,58600.0
2006-07-05 11:30:00,34.89,34.96,34.89,34.95,42000.0,20.2622,20.3028,20.2622,20.297,42000.0
2006-07-05 11:40:00,34.95,34.96,34.86,34.86,108400.0,20.297,20.3028,20.2447,20.2447,108400.0
2006-07-05 11:50:00,34.86,34.86,34.76,34.82,61600.0,20.2447,20.2447,20.1867,20.2215,61600.0
2006-07-05 12:00:00,34.8,34.84,34.8,34.84,33900.0,20.2099,20.2331,20.2099,20.2331,33900.0
2006-07-05 12:10:00,34.83,34.83,34.8,34.8,39600.0,20.2273,20.2273,20.2099,20.2099,39600.0
2006-07-05 12:20:00,34.8,34.8,34.75,34.79,47900.0,20.2099,20.2099,20.1809,20.2041,47900.0
2006-07-05 12:30:00,34.8,34.86,34.8,34.86,28300.0,20.2099,20.2447,20.2099,20.2447,28300.0
2006-07-05 12:40:00,34.86,34.9,34.86,34.9,38300.0,20.2447,20.268,20.2447,20.268,38300.0
2006-07-05 12:50:00,34.91,34.91,34.88,34.89,36000.0,20.2738,20.2738,20.2564,20.2622,36000.0
2006-07-05 13:00:00,34.88,34.91,34.88,34.9,29900.0,20.2564,20.2738,20.2564,20.268,29900.0
2006-07-05 13:10:00,34.9,34.91,34.89,34.9,77800.0,20.268,20.2738,20.2622,20.268,77800.0
2006-07-05 13:20:00,34.9,34.91,34.88,34.88,90900.0,20.268,20.2738,20.2564,20.2564,90900.0
2006-07-05 13:30:00,34.89,34.93,34.88,34.9,46600.0,20.2622,20.2854,20.2564,20.268,46600.0
2006-07-05 13:40:00,34.89,34.9,34.83,34.84,45500.0,20.2622,20.268,20.2273,20.2331,45500.0
2006-07-05 13:50:00,34.83,34.9,34.83,34.9,51900.0,20.2273,20.268,20.2273,20.268,51900.0
2006-07-05 14:00:00,34.89,34.93,34.88,34.92,64100.0,20.2622,20.2854,20.2564,20.2796,64100.0
2006-07-05 14:10:00,34.92,34.93,34.86,34.89,40900.0,20.2796,20.2854,20.2447,20.2622,40900.0
2006-07-05 14:20:00,34.9,34.91,34.89,34.89,44900.0,20.268,20.2738,20.2622,20.2622,44900.0
2006-07-05 14:30:00,34.9,35.02,34.89,34.98,80300.0,20.268,20.3377,20.2622,20.3144,80300.0
2006-07-05 14:40:00,34.99,34.99,34.96,34.97,27800.0,20.3202,20.3202,20.3028,20.3086,27800.0
2006-07-05 14:50:00,34.96,35.0,34.89,34.9,589200.0,20.3028,20.326,20.2622,20.268,589200.0
2006-07-05 15:00:00,34.9,34.93,34.89,34.91,48100.0,20.268,20.2854,20.2622,20.2738,48100.0
2006-07-05 15:10:00,34.91,34.92,34.84,34.85,189900.0,20.2738,20.2796,20.2331,20.2389,189900.0
2006-07-05 15:20:00,34.84,34.85,34.78,34.8,48600.0,20.2331,20.2389,20.1983,20.2099,48600.0
2006-07-05 15:30:00,34.79,34.83,34.77,34.83,61600.0,20.2041,20.2273,20.1925,20.2273,61600.0
2006-07-05 15:40:00,34.83,34.87,34.78,34.83,101600.0,20.2273,20.2505,20.1983,20.2273,101600.0
2006-07-05 15:50:00,34.83,34.86,34.79,34.85,152700.0,20.2273,20.2447,20.2041,20.2389,152700.0
2006-07-06 09:30:00,34.85,34.85,34.68,34.74,96400.0,20.2389,20.2389,20.1402,20.175,96400.0
2006-07-06 09:40:00,34.75,34.8,34.73,34.75,111500.0,20.1809,20.2099,20.1692,20.1809,111500.0
2006-07-06 09:50:00,34.74,34.76,34.7,34.74,64900.0,20.175,20.1867,20.1518,20.175,64900.0
2006-07-06 10:00:00,34.74,34.74,34.69,34.71,61900.0,20.175,20.175,20.146,20.1576,61900.0
2006-07-06 10:10:00,34.7,34.71,34.66,34.69,60100.0,20.1518,20.1576,20.1286,20.146,60100.0
2006-07-06 10:20:00,34.68,34.79,34.68,34.69,83600.0,20.1402,20.2041,20.1402,20.146,83600.0
2006-07-06 10:30:00,34.7,34.81,34.7,34.79,75500.0,20.1518,20.2157,20.1518,20.2041,75500.0
2006-07-06 10:40:00,34.79,34.83,34.73,34.75,89000.0,20.2041,20.2273,20.1692,20.1809,89000.0
2006-07-06 10:50:00,34.73,34.73,34.55,34.6,179200.0,20.1692,20.1692,20.0647,20.0937,179200.0
2006-07-06 11:00:00,34.63,34.64,34.42,34.5,123800.0,20.1112,20.117,19.9892,20.0357,123800.0
2006-07-06 11:10:00,34.48,34.63,34.48,34.62,34800.0,20.0241,20.1112,20.0241,20.1054,34800.0
2006-07-06 11:20:00,34.61,34.64,34.58,34.61,62900.0,20.0995,20.117,20.0821,20.0995,62900.0
2006-07-06 11:30:00,34.61,34.69,34.61,34.69,53500.0,20.0995,20.146,20.0995,20.146,53500.0
2006-07-06 11:40:00,34.7,34.77,34.67,34.68,63200.0,20.1518,20.1925,20.1344,20.1402,63200.0
2006-07-06 11:50:00,34.68,34.74,34.62,34.73,75100.0,20.1402,20.175,20.1054,20.1692,75100.0
2006-07-06 12:00:00,34.74,34.81,34.73,34.79,78800.0,20.175,20.2157,20.1692,20.2041,78800.0
2006-07-06 12:10:00,34.8,34.8,34.7,34.76,554000.0,20.2099,20.2099,20.1518,20.1867,554000.0
2006-07-06 12:20:00,34.76,34.78,34.71,34.77,40500.0,20.1867,20.1983,20.1576,20.1925,40500.0
2006-07-06 12:30:00,34.77,34.82,34.76,34.82,41600.0,20.1925,20.2215,20.1867,20.2215,41600.0
2006-07-06 12:40:00,34.83,34.83,34.79,34.81,83200.0,20.2273,20.2273,20.2041,20.2157,83200.0
2006-07-06 12:50:00,34.81,34.83,34.79,34.8,53500.0,20.2157,20.2273,20.2041,20.2099,53500.0
2006-07-06 13:00:00,34.81,34.88,34.8,34.87,69900.0,20.2157,20.2564,20.2099,20.2505,69900.0
2006-07-06 13:10:00,34.86,34.86,34.79,34.84,60000.0,20.2447,20.2447,20.2041,20.2331,60000.0
2006-07-06 13:20:00,34.84,34.86,34.8,34.83,50300.0,20.2331,20.2447,20.2099,20.2273,50300.0
2006-07-06 13:30:00,34.81,34.88,34.81,34.87,49600.0,20.2157,20.2564,20.2157,20.2505,49600.0
2006-07-06 13:40:00,34.86,34.87,34.78,34.85,48300.0,20.2447,20.2505,20.1983,20.2389,48300.0
2006-07-06 13:50:00,34.85,34.87,34.82,34.85,48200.0,20.2389,20.2505,20.2215,20.2389,48200.0
2006-07-06 14:00:00,34.84,34.87,34.82,34.87,33600.0,20.2331,20.2505,20.2215,20.2505,33600.0
2006-07-06 14:10:00,34.87,34.88,34.84,34.87,64700.0,20.2505,20.2564,20.2331,20.2505,64700.0
2006-07-06 14:20:00,34.87,34.87,34.8,34.87,36300.0,20.2505,20.2505,20.2099,20.2505,36300.0
2006-07-06 14:30:00,34.87,34.93,34.84,34.91,58000.0,20.2505,20.2854,20.2331,20.2738,58000.0
2006-07-06 14:40:00,34.93,34.96,34.91,34.93,69300.0,20.2854,20.3028,20.2738,20.2854,69300.0
2006-07-06 14:50:00,34.93,34.97,34.93,34.96,63300.0,20.2854,20.3086,20.2854,20.3028,63300.0
2006-07-06 15:00:00,34.96,35.0,34.89,34.93,127800.0,20.3028,20.326,20.2622,20.2854,127800.0
2006-07-06 15:10:00,34.94,34.99,34.93,34.94,91400.0,20.2912,20.3202,20.2854,20.2912,91400.0
2006-07-06 15:20:00,34.96,34.98,34.87,34.9,62000.0,20.3028,20.3144,20.2505,20.268,62000.0
2006-07-06 15:30:00,34.92,34.94,34.89,34.9,102400.0,20.2796,20.2912,20.2622,20.268,102400.0
2006-07-06 15:40:00,34.9,34.98,34.89,34.95,147400.0,20.268,20.3144,20.2622,20.297,147400.0
2006-07-06 15:50:00,34.95,34.95,34.9,34.91,150800.0,20.297,20.297,20.268,20.2738,150800.0
2006-07-07 09:30:00,35.0,35.09,34.91,35.09,114200.0,20.326,20.3783,20.2738,20.3783,114200.0
2006-07-07 09:40:00,35.1,35.1,35.0,35.07,69400.0,20.3841,20.3841,20.326,20.3667,69400.0
2006-07-07 09:50:00,35.07,35.1,34.95,35.0,47900.0,20.3667,20.3841,20.297,20.326,47900.0
2006-07-07 10:00:00,35.0,35.04,34.9,35.0,86300.0,20.326,20.3493,20.268,20.326,86300.0
2006-07-07 10:10:00,35.0,35.08,34.95,35.04,59100.0,20.326,20.3725,20.297,20.3493,59100.0
2006-07-07 10:20:00,35.05,35.05,34.95,34.96,56200.0,20.3551,20.3551,20.297,20.3028,56200.0
2006-07-07 10:30:00,34.96,34.98,34.83,34.84,34900.0,20.3028,20.3144,20.2273,20.2331,34900.0
2006-07-07 10:40:00,34.84,34.89,34.72,34.88,58200.0,20.2331,20.2622,20.1634,20.2564,58200.0
2006-07-07 10:50:00,34.89,34.9,34.73,34.74,32500.0,20.2622,20.268,20.1692,20.175,32500.0
2006-07-07 11:00:00,34.73,34.75,34.68,34.74,43400.0,20.1692,20.1809,20.1402,20.175,43400.0
2006-07-07 11:10:00,34.72,34.78,34.72,34.77,43200.0,20.1634,20.1983,20.1634,20.1925,43200.0
2006-07-07 11:20:00,34.76,34.77,34.68,34.69,23600.0,20.1867,20.1925,20.1402,20.146,23600.0
2006-07-07 11:30:00,34.69,34.79,34.66,34.75,53200.0,20.146,20.2041,20.1286,20.1809,53200.0
2006-07-07 11:40:00,34.75,34.75,34.74,34.75,55700.0,20.1809,20.1809,20.175,20.1809,55700.0
2006-07-07 11:50:00,34.75,34.8,34.73,34.78,29400.0,20.1809,20.2099,20.1692,20.1983,29400.0
2006-07-07 12:00:00,34.78,34.85,34.78,34.84,28900.0,20.1983,20.2389,20.1983,20.2331,28900.0
2006-07-07 12:10:00,34.84,34.87,34.83,34.87,33000.0,20.2331,20.2505,20.2273,20.2505,33000.0
2006-07-07 12:20:00,34.86,34.93,34.86,34.93,26100.0,20.2447,20.2854,20.2447,20.2854,26100.0
2006-07-07 12:30:00,34.93,34.95,34.86,34.94,21800.0,20.2854,20.297,20.2447,20.2912,21800.0
2006-07-07 12:40:00,34.94,34.95,34.92,34.93,10300.0,20.2912,20.297,20.2796,20.2854,10300.0
2006-07-07 12:50:00,34.94,34.95,34.87,34.87,29600.0,20.2912,20.297,20.2505,20.2505,29600.0
2006-07-07 13:00:00,34.88,34.88,34.79,34.79,31700.0,20.2564,20.2564,20.2041,20.2041,31700.0
2006-07-07 13:10:00,34.79,34.79,34.7,34.71,24500.0,20.2041,20.2041,20.1518,20.1576,24500.0
2006-07-07 13:20:00,34.74,34.85,34.74,34.85,19200.0,20.175,20.2389,20.175,20.2389,19200.0
2006-07-07 13:30:00,34.84,34.9,34.84,34.87,476700.0,20.2331,20.268,20.2331,20.2505,476700.0
2006-07-07 13:40:00,34.89,34.9,34.85,34.89,15800.0,20.2622,20.268,20.2389,20.2622,15800.0
2006-07-07 13:50:00,34.91,34.91,34.84,34.85,23600.0,20.2738,20.2738,20.2331,20.2389,23600.0
2006-07-07 14:00:00,34.85,34.89,34.83,34.89,18600.0,20.2389,20.2622,20.2273,20.2622,18600.0
2006-07-07 14:10:00,34.89,34.89,34.87,34.88,18100.0,20.2622,20.2622,20.2505,20.2564,18100.0
2006-07-07 14:20:00,34.88,34.89,34.85,34.88,24500.0,20.2564,20.2622,20.2389,20.2564,24500.0
2006-07-07 14:30:00,34.87,34.89,34.8,34.8,25700.0,20.2505,20.2622,20.2099,20.2099,25700.0
2006-07-07 14:40:00,34.8,34.8,34.7,34.72,34400.0,20.2099,20.2099,20.1518,20.1634,34400.0
2006-07-07 14:50:00,34.72,34.77,34.66,34.67,29100.0,20.1634,20.1925,20.1286,20.1344,29100.0
2006-07-07 15:00:00,34.67,34.78,34.66,34.78,26000.0,20.1344,20.1983,20.1286,20.1983,26000.0
2006-07-07 15:10:00,34.78,34.78,34.71,34.73,30900.0,20.1983,20.1983,20.1576,20.1692,30900.0
2006-07-07 15:20:00,34.74,34.74,34.7,34.72,43400.0,20.175,20.175,20.1518,20.1634,43400.0
2006-07-07 15:30:00,34.71,34.72,34.66,34.66,30400.0,20.1576,20.1634,20.1286,20.1286,30400.0
2006-07-07 15:40:00,34.67,34.69,34.58,34.59,83200.0,20.1344,20.146,20.0821,20.0879,83200.0
2006-07-07 15:50:00,34.59,34.63,34.58,34.61,61000.0,20.0879,20.1112,20.0821,20.0995,61000.0
2006-07-10 09:30:00,34.75,34.79,34.69,34.73,31800.0,20.1809,20.2041,20.146,20.1692,31800.0
2006-07-10 09:40:00,34.71,34.75,34.68,34.73,31700.0,20.1576,20.1809,20.1402,20.1692,31700.0
2006-07-10 09:50:00,34.72,34.75,34.64,34.7,45800.0,20.1634,20.1809,20.117,20.1518,45800.0
2006-07-10 10:00:00,34.7,34.71,34.63,34.65,23200.0,20.1518,20.1576,20.1112,20.1228,23200.0
2006-07-10 10:10:00,34.67,34.67,34.6,34.6,32300.0,20.1344,20.1344,20.0937,20.0937,32300.0
2006-07-10 10:20:00,34.6,34.61,34.56,34.59,49400.0,20.0937,20.0995,20.0705,20.0879,49400.0
2006-07-10 10:30:00,34.59,34.6,34.57,34.58,27200.0,20.0879,20.0937,20.0763,20.0821,27200.0
2006-07-10 10:40:00,34.59,34.63,34.57,34.6,18000.0,20.0879,20.1112,20.0763,20.0937,18000.0
2006-07-10 10:50:00,34.6,34.67,34.59,34.66,45500.0,20.0937,20.1344,20.0879,20.1286,45500.0
2006-07-10 11:00:00,34.67,34.69,34.66,34.67,23100.0,20.1344,20.146,20.1286,20.1344,23100.0
2006-07-10 11:10:00,34.66,34.67,34.62,34.66,18200.0,20.1286,20.1344,20.1054,20.1286,18200.0
2006-07-10 11:20:00,34.66,34.73,34.66,34.72,49900.0,20.1286,20.1692,20.1286,20.1634,49900.0
2006-07-10 11:30:00,34.72,34.75,34.71,34.74,19100.0,20.1634,20.1809,20.1576,20.175,19100.0
2006-07-10 11:40:00,34.74,34.75,34.73,34.73,65000.0,20.175,20.1809,20.1692,20.1692,65000.0
2006-07-10 11:50:00,34.73,34.74,34.73,34.74,19200.0,20.1692,20.175,20.1692,20.175,19200.0
2006-07-10 12:00:00,34.74,34.74,34.7,34.72,16400.0,20.175,20.175,20.1518,20.1634,16400.0
2006-07-10 12:10:00,34.71,34.74,34.7,34.73,33900.0,20.1576,20.175,20.1518,20.1692,33900.0
2006-07-10 12:20:00,34.74,34.74,34.72,34.74,24500.0,20.175,20.175,20.1634,20.175,24500.0
2006-07-10 12:30:00,34.73,34.74,34.72,34.74,16300.0,20.1692,20.175,20.1634,20.175,16300.0
2006-07-10 12:40:00,34.74,34.74,34.73,34.74,13800.0,20.175,20.175,20.1692,20.175,13800.0
2006-07-10 12:50:00,34.74,34.74,34.72,34.74,22700.0,20.175,20.175,20.1634,20.175,22700.0
2006-07-10 13:00:00,34.74,34.74,34.69,34.73,30700.0,20.175,20.175,20.146,20.1692,30700.0
2006-07-10 13:10:00,34.72,34.74,34.72,34.74,14400.0,20.1634,20.175,20.1634,20.175,14400.0
2006-07-10 13:20:00,34.74,34.75,34.73,34.75,36600.0,20.175,20.1809,20.1692,20.1809,36600.0
2006-07-10 13:30:00,34.75,34.75,34.73,34.73,27800.0,20.1809,20.1809,20.1692,20.1692,27800.0
2006-07-10 13:40:00,34.73,34.74,34.72,34.73,38300.0,20.1692,20.175,20.1634,20.1692,38300.0
2006-07-10 13:50:00,34.72,34.72,34.68,34.69,14400.0,20.1634,20.1634,20.1402,20.146,14400.0
2006-07-10 14:00:00,34.69,34.7,34.67,34.68,53700.0,20.146,20.1518,20.1344,20.1402,53700.0
2006-07-10 14:10:00,34.66,34.67,34.64,34.67,23000.0,20.1286,20.1344,20.117,20.1344,23000.0
2006-07-10 14:20:00,34.67,34.69,34.65,34.67,47600.0,20.1344,20.146,20.1228,20.1344,47600.0
2006-07-10 14:30:00,34.67,34.68,34.64,34.68,19800.0,20.1344,20.1402,20.117,20.1402,19800.0
2006-07-10 14:40:00,34.67,34.69,34.67,34.68,19800.0,20.1344,20.146,20.1344,20.1402,19800.0
2006-07-10 14:50:00,34.69,34.7,34.68,34.69,18000.0,20.146,20.1518,20.1402,20.146,18000.0
2006-07-10 15:00:00,34.69,34.71,34.68,34.69,24300.0,20.146,20.1576,20.1402,20.146,24300.0
2006-07-10 15:10:00,34.69,34.73,34.69,34.71,41700.0,20.146,20.1692,20.146,20.1576,41700.0
2006-07-10 15:20:00,34.72,34.75,34.71,34.74,63500.0,20.1634,20.1809,20.1576,20.175,63500.0
2006-07-10 15:30:00,34.74,34.77,34.73,34.76,82500.0,20.175,20.1925,20.1692,20.1867,82500.0
2006-07-10 15:40:00,34.76,34.78,34.73,34.75,76900.0,20.1867,20.1983,20.1692,20.1809,76900.0
2006-07-10 15:50:00,34.75,34.75,34.73,34.75,49800.0,20.1809,20.1809,20.1692,20.1809,49800.0
2006-07-11 09:30:00,34.77,34.85,34.66,34.7,43500.0,20.1925,20.2389,20.1286,20.1518,43500.0
2006-07-11 09:40:00,34.69,34.72,34.65,34.72,58000.0,20.146,20.1634,20.1228,20.1634,58000.0
2006-07-11 09:50:00,34.71,34.75,34.66,34.7,42000.0,20.1576,20.1809,20.1286,20.1518,42000.0
2006-07-11 10:00:00,34.7,34.74,34.65,34.69,298300.0,20.1518,20.175,20.1228,20.146,298300.0
2006-07-11 10:10:00,34.69,34.72,34.68,34.71,311200.0,20.146,20.1634,20.1402,20.1576,311200.0
2006-07-11 10:20:00,34.7,34.73,34.7,34.71,87000.0,20.1518,20.1692,20.1518,20.1576,87000.0
2006-07-11 10:30:00,34.7,34.7,34.63,34.67,80400.0,20.1518,20.1518,20.1112,20.1344,80400.0
2006-07-11 10:40:00,34.67,34.7,34.64,34.69,54600.0,20.1344,20.1518,20.117,20.146,54600.0
2006-07-11 10:50:00,34.68,34.72,34.68,34.71,39200.0,20.1402,20.1634,20.1402,20.1576,39200.0
2006-07-11 11:00:00,34.7,34.75,34.69,34.69,141400.0,20.1518,20.1809,20.146,20.146,141400.0
2006-07-11 11:10:00,34.7,34.73,34.7,34.73,22900.0,20.1518,20.1692,20.1518,20.1692,22900.0
2006-07-11 11:20:00,34.74,34.81,34.72,34.79,130900.0,20.175,20.2157,20.1634,20.2041,130900.0
2006-07-11 11:30:00,34.78,34.8,34.74,34.74,143400.0,20.1983,20.2099,20.175,20.175,143400.0
2006-07-11 11:40:00,34.74,34.79,34.73,34.75,34500.0,20.175,20.2041,20.1692,20.1809,34500.0
2006-07-11 11:50:00,34.73,34.75,34.7,34.7,27500.0,20.1692,20.1809,20.1518,20.1518,27500.0
2006-07-11 12:00:00,34.71,34.75,34.7,34.73,54800.0,20.1576,20.1809,20.1518,20.1692,54800.0
2006-07-11 12:10:00,34.73,34.75,34.72,34.73,35900.0,20.1692,20.1809,20.1634,20.1692,35900.0
2006-07-11 12:20:00,34.73,34.81,34.73,34.78,299400.0,20.1692,20.2157,20.1692,20.1983,299400.0
2006-07-11 12:30:00,34.77,34.83,34.77,34.82,31400.0,20.1925,20.2273,20.1925,20.2215,31400.0
2006-07-11 12:40:00,34.82,34.84,34.78,34.81,16800.0,20.2215,20.2331,20.1983,20.2157,16800.0
2006-07-11 12:50:00,34.8,34.86,34.8,34.85,67700.0,20.2099,20.2447,20.2099,20.2389,67700.0
2006-07-11 13:00:00,34.84,34.85,34.82,34.84,118600.0,20.2331,20.2389,20.2215,20.2331,118600.0
2006-07-11 13:10:00,34.83,34.85,34.8,34.84,53300.0,20.2273,20.2389,20.2099,20.2331,53300.0
2006-07-11 13:20:00,34.82,34.84,34.8,34.81,86500.0,20.2215,20.2331,20.2099,20.2157,86500.0
2006-07-11 13:30:00,34.8,34.81,34.75,34.75,30700.0,20.2099,20.2157,20.1809,20.1809,30700.0
2006-07-11 13:40:00,34.75,34.85,34.75,34.83,117700.0,20.1809,20.2389,20.1809,20.2273,117700.0
2006-07-11 13:50:00,34.83,34.92,34.83,34.9,74900.0,20.2273,20.2796,20.2273,20.268,74900.0
2006-07-11 14:00:00,34.89,34.92,34.88,34.92,42400.0,20.2622,20.2796,20.2564,20.2796,42400.0
2006-07-11 14:10:00,34.91,35.02,34.9,34.99,106700.0,20.2738,20.3377,20.268,20.3202,106700.0
2006-07-11 14:20:00,34.97,35.01,34.95,34.96,127200.0,20.3086,20.3318,20.297,20.3028,127200.0
2006-07-11 14:30:00,34.95,34.96,34.9,34.9,457500.0,20.297,20.3028,20.268,20.268,457500.0
2006-07-11 14:40:00,34.9,34.94,34.9,34.92,135400.0,20.268,20.2912,20.268,20.2796,135400.0
2006-07-11 14:50:00,34.92,34.97,34.91,34.95,57900.0,20.2796,20.3086,20.2738,20.297,57900.0
2006-07-11 15:00:00,34.95,34.95,34.89,34.93,67000.0,20.297,20.297,20.2622,20.2854,67000.0
2006-07-11 15:10:00,34.92,35.0,34.91,35.0,107600.0,20.2796,20.326,20.2738,20.326,107600.0
2006-07-11 15:20:00,34.97,35.04,34.96,34.99,158500.0,20.3086,20.3493,20.3028,20.3202,158500.0
2006-07-11 15:30:00,34.98,35.0,34.94,34.97,132600.0,20.3144,20.326,20.2912,20.3086,132600.0
2006-07-11 15:40:00,34.97,34.98,34.92,34.92,71200.0,20.3086,20.3144,20.2796,20.2796,71200.0
2006-07-11 15:50:00,34.93,34.98,34.92,34.94,102600.0,20.2854,20.3144,20.2796,20.2912,102600.0
2006-07-12 09:30:00,34.97,34.97,34.76,34.97,45600.0,20.3086,20.3086,20.1867,20.3086,45600.0
2006-07-12 09:40:00,34.94,34.97,34.81,34.93,99800.0,20.2912,20.3086,20.2157,20.2854,99800.0
2006-07-12 09:50:00,34.9,34.96,34.82,34.92,68900.0,20.268,20.3028,20.2215,20.2796,68900.0
2006-07-12 10:00:00,34.92,34.95,34.84,34.91,40400.0,20.2796,20.297,20.2331,20.2738,40400.0
2006-07-12 10:10:00,34.88,34.9,34.78,34.83,29700.0,20.2564,20.268,20.1983,20.2273,29700.0
2006-07-12 10:20:00,34.84,34.88,34.78,34.81,66700.0,20.2331,20.2564,20.1983,20.2157,66700.0
2006-07-12 10:30:00,34.79,34.81,34.68,34.71,52100.0,20.2041,20.2157,20.1402,20.1576,52100.0
2006-07-12 10:40:00,34.72,34.8,34.72,34.78,52500.0,20.1634,20.2099,20.1634,20.1983,52500.0
2006-07-12 10:50:00,34.78,34.8,34.73,34.76,62000.0,20.1983,20.2099,20.1692,20.1867,62000.0
2006-07-12 11:00:00,34.76,34.81,34.75,34.77,58700.0,20.1867,20.2157,20.1809,20.1925,58700.0
2006-07-12 11:10:00,34.78,34.8,34.74,34.74,61700.0,20.1983,20.2099,20.175,20.175,61700.0
2006-07-12 11:20:00,34.74,34.79,34.74,34.77,29700.0,20.175,20.2041,20.175,20.1925,29700.0
2006-07-12 11:30:00,34.78,34.87,34.77,34.86,65500.0,20.1983,20.2505,20.1925,20.2447,65500.0
2006-07-12 11:40:00,34.87,34.97,34.87,34.97,66100.0,20.2505,20.3086,20.2505,20.3086,66100.0
2006-07-12 11:50:00,34.97,35.01,34.97,34.98,62200.0,20.3086,20.3318,20.3086,20.3144,62200.0
2006-07-12 12:00:00,34.99,35.07,34.97,35.04,69900.0,20.3202,20.3667,20.3086,20.3493,69900.0
2006-07-12 12:10:00,35.05,35.05,34.99,34.99,55100.0,20.3551,20.3551,20.3202,20.3202,55100.0
2006-07-12 12:20:00,34.99,35.03,34.99,35.02,53100.0,20.3202,20.3435,20.3202,20.3377,53100.0
2006-07-12 12:30:00,35.02,35.09,35.02,35.07,73300.0,20.3377,20.3783,20.3377,20.3667,73300.0
2006-07-12 12:40:00,35.09,35.12,35.05,35.09,61700.0,20.3783,20.3957,20.3551,20.3783,61700.0
2006-07-12 12:50:00,35.11,35.15,35.06,35.13,34900.0,20.3899,20.4132,20.3609,20.4015,34900.0
2006-07-12 13:00:00,35.13,35.14,35.02,35.06,69000.0,20.4015,20.4073,20.3377,20.3609,69000.0
2006-07-12 13:10:00,35.07,35.17,35.05,35.16,60400.0,20.3667,20.4248,20.3551,20.419,60400.0
2006-07-12 13:20:00,35.16,35.2,35.04,35.04,61000.0,20.419,20.4422,20.3493,20.3493,61000.0
2006-07-12 13:30:00,35.04,35.08,35.03,35.05,56000.0,20.3493,20.3725,20.3435,20.3551,56000.0
2006-07-12 13:40:00,35.05,35.07,35.0,35.03,54200.0,20.3551,20.3667,20.326,20.3435,54200.0
2006-07-12 13:50:00,35.03,35.05,35.0,35.03,48000.0,20.3435,20.3551,20.326,20.3435,48000.0
2006-07-12 14:00:00,35.04,35.06,35.01,35.05,41000.0,20.3493,20.3609,20.3318,20.3551,41000.0
2006-07-12 14:10:00,35.06,35.07,35.0,35.05,55300.0,20.3609,20.3667,20.326,20.3551,55300.0
2006-07-12 14:20:00,35.05,35.05,34.98,34.99,95800.0,20.3551,20.3551,20.3144,20.3202,95800.0
2006-07-12 14:30:00,35.0,35.02,34.98,34.99,173200.0,20.326,20.3377,20.3144,20.3202,173200.0
2006-07-12 14:40:00,35.0,35.02,34.95,34.98,74600.0,20.326,20.3377,20.297,20.3144,74600.0
2006-07-12 14:50:00,34.98,34.98,34.95,34.96,125800.0,20.3144,20.3144,20.297,20.3028,125800.0
2006-07-12 15:00:00,34.96,35.02,34.95,34.96,217800.0,20.3028,20.3377,20.297,20.3028,217800.0
2006-07-12 15:10:00,34.96,35.0,34.95,34.95,61900.0,20.3028,20.326,20.297,20.297,61900.0
2006-07-12 15:20:00,34.95,35.03,34.94,34.99,69000.0,20.297,20.3435,20.2912,20.3202,69000.0
2006-07-12 15:30:00,34.98,34.98,34.89,34.89,68200.0,20.3144,20.3144,20.2622,20.2622,68200.0
2006-07-12 15:40:00,34.89,34.89,34.86,34.88,67100.0,20.2622,20.2622,20.2447,20.2564,67100.0
2006-07-12 15:50:00,34.89,34.91,34.84,34.85,138300.0,20.2622,20.2738,20.2331,20.2389,138300.0
2006-07-13 09:30:00,34.86,34.86,34.57,34.57,85200.0,20.2447,20.2447,20.0763,20.0763,85200.0
2006-07-13 09:40:00,34.59,34.6,34.33,34.33,61600.0,20.0879,20.0937,19.9369,19.9369,61600.0
2006-07-13 09:50:00,34.32,34.38,34.29,34.35,76800.0,19.9311,19.966,19.9137,19.9486,76800.0
2006-07-13 10:00:00,34.35,34.5,34.35,34.46,52000.0,19.9486,20.0357,19.9486,20.0124,52000.0
2006-07-13 10:10:00,34.47,34.53,34.47,34.49,62200.0,20.0182,20.0531,20.0182,20.0299,62200.0
2006-07-13 10:20:00,34.5,34.52,34.37,34.4,53600.0,20.0357,20.0473,19.9602,19.9776,53600.0
2006-07-13 10:30:00,34.41,34.45,34.37,34.37,55000.0,19.9834,20.0066,19.9602,19.9602,55000.0
2006-07-13 10:40:00,34.4,34.45,34.31,34.33,56800.0,19.9776,20.0066,19.9253,19.9369,56800.0
2006-07-13 10:50:00,34.32,34.37,34.28,34.33,69800.0,19.9311,19.9602,19.9079,19.9369,69800.0
2006-07-13 11:00:00,34.33,34.4,34.31,34.35,138200.0,19.9369,19.9776,19.9253,19.9486,138200.0
2006-07-13 11:10:00,34.36,34.36,34.26,34.26,123100.0,19.9544,19.9544,19.8963,19.8963,123100.0
2006-07-13 11:20:00,34.26,34.38,34.26,34.33,47700.0,19.8963,19.966,19.8963,19.9369,47700.0
2006-07-13 11:30:00,34.32,34.41,34.3,34.4,64300.0,19.9311,19.9834,19.9195,19.9776,64300.0
2006-07-13 11:40:00,34.4,34.41,34.29,34.32,198000.0,19.9776,19.9834,19.9137,19.9311,198000.0
2006-07-13 11:50:00,34.32,34.41,34.32,34.37,61300.0,19.9311,19.9834,19.9311,19.9602,61300.0
2006-07-13 12:00:00,34.37,34.45,34.36,34.38,48700.0,19.9602,20.0066,19.9544,19.966,48700.0
2006-07-13 12:10:00,34.4,34.45,34.38,34.44,66200.0,19.9776,20.0066,19.966,20.0008,66200.0
2006-07-13 12:20:00,34.43,34.49,34.42,34.44,51200.0,19.995,20.0299,19.9892,20.0008,51200.0
2006-07-13 12:30:00,34.43,34.45,34.41,34.43,74300.0,19.995,20.0066,19.9834,19.995,74300.0
2006-07-13 12:40:00,34.42,34.45,34.4,34.44,37100.0,19.9892,20.0066,19.9776,20.0008,37100.0
2006-07-13 12:50:00,34.44,34.44,34.39,34.4,17500.0,20.0008,20.0008,19.9718,19.9776,17500.0
2006-07-13 13:00:00,34.4,34.43,34.34,34.35,31700.0,19.9776,19.995,19.9427,19.9486,31700.0
2006-07-13 13:10:00,34.36,34.37,34.32,34.35,74400.0,19.9544,19.9602,19.9311,19.9486,74400.0
2006-07-13 13:20:00,34.36,34.39,34.32,34.37,47100.0,19.9544,19.9718,19.9311,19.9602,47100.0
2006-07-13 13:30:00,34.37,34.39,34.3,34.33,43500.0,19.9602,19.9718,19.9195,19.9369,43500.0
2006-07-13 13:40:00,34.35,34.42,34.31,34.4,42800.0,19.9486,19.9892,19.9253,19.9776,42800.0
2006-07-13 13:50:00,34.4,34.44,34.37,34.39,61400.0,19.9776,20.0008,19.9602,19.9718,61400.0
2006-07-13 14:00:00,34.4,34.42,34.36,34.36,229200.0,19.9776,19.9892,19.9544,19.9544,229200.0
2006-07-13 14:10:00,34.37,34.44,34.34,34.38,55400.0,19.9602,20.0008,19.9427,19.966,55400.0
2006-07-13 14:20:00,34.39,34.42,34.32,34.32,40700.0,19.9718,19.9892,19.9311,19.9311,40700.0
2006-07-13 14:30:00,34.35,34.35,34.26,34.29,44700.0,19.9486,19.9486,19.8963,19.9137,44700.0
2006-07-13 14:40:00,34.29,34.29,34.2,34.21,53200.0,19.9137,19.9137,19.8614,19.8673,53200.0
2006-07-13 14:50:00,34.2,34.21,34.12,34.14,50500.0,19.8614,19.8673,19.815,19.8266,50500.0
2006-07-13 15:00:00,34.14,34.2,34.11,34.18,60200.0,19.8266,19.8614,19.8092,19.8498,60200.0
2006-07-13 15:10:00,34.19,34.21,34.12,34.13,50200.0,19.8556,19.8673,19.815,19.8208,50200.0
2006-07-13 15:20:00,34.13,34.17,34.12,34.16,59900.0,19.8208,19.844,19.815,19.8382,59900.0
2006-07-13 15:30:00,34.17,34.21,34.13,34.16,83800.0,19.844,19.8673,19.8208,19.8382,83800.0
2006-07-13 15:40:00,34.16,34.18,34.12,34.12,76800.0,19.8382,19.8498,19.815,19.815,76800.0
2006-07-13 15:50:00,34.13,34.21,34.11,34.11,123600.0,19.8208,19.8673,19.8092,19.8092,123600.0
2006-07-14 09:30:00,33.99,34.01,33.75,33.76,78100.0,19.7395,19.7511,19.6001,19.6059,78100.0
2006-07-14 09:40:00,33.75,33.87,33.75,33.8,90300.0,19.6001,19.6698,19.6001,19.6291,90300.0
2006-07-14 09:50:00,33.8,33.83,33.7,33.83,135800.0,19.6291,19.6466,19.5711,19.6466,135800.0
2006-07-14 10:00:00,33.83,33.83,33.64,33.66,60700.0,19.6466,19.6466,19.5362,19.5478,60700.0
2006-07-14 10:10:00,33.66,33.66,33.56,33.6,44100.0,19.5478,19.5478,19.4898,19.513,44100.0
2006-07-14 10:20:00,33.6,33.72,33.57,33.69,69300.0,19.513,19.5827,19.4956,19.5653,69300.0
2006-07-14 10:30:00,33.67,33.68,33.6,33.64,241800.0,19.5537,19.5595,19.513,19.5362,241800.0
2006-07-14 10:40:00,33.64,33.65,33.55,33.56,106900.0,19.5362,19.542,19.484,19.4898,106900.0
2006-07-14 10:50:00,33.55,33.55,33.43,33.45,96800.0,19.484,19.484,19.4143,19.4259,96800.0
2006-07-14 11:00:00,33.44,33.47,33.18,33.3,127500.0,19.4201,19.4375,19.2691,19.3388,127500.0
2006-07-14 11:10:00,33.3,33.32,33.12,33.2,73900.0,19.3388,19.3504,19.2342,19.2807,73900.0
2006-07-14 11:20:00,33.2,33.34,33.2,33.25,70500.0,19.2807,19.362,19.2807,19.3097,70500.0
2006-07-14 11:30:00,33.24,33.26,33.02,33.21,76200.0,19.3039,19.3155,19.1762,19.2865,76200.0
2006-07-14 11:40:00,33.22,33.29,33.17,33.25,71500.0,19.2923,19.333,19.2633,19.3097,71500.0
2006-07-14 11:50:00,33.25,33.37,33.25,33.37,74200.0,19.3097,19.3794,19.3097,19.3794,74200.0
2006-07-14 12:00:00,33.37,33.38,33.22,33.24,69500.0,19.3794,19.3852,19.2923,19.3039,69500.0
2006-07-14 12:10:00,33.24,33.28,33.2,33.27,60600.0,19.3039,19.3272,19.2807,19.3214,60600.0
2006-07-14 12:20:00,33.27,33.34,33.26,33.34,44200.0,19.3214,19.362,19.3155,19.362,44200.0
2006-07-14 12:30:00,33.34,33.44,33.33,33.44,26700.0,19.362,19.4201,19.3562,19.4201,26700.0
2006-07-14 12:40:00,33.43,33.51,33.41,33.51,49000.0,19.4143,19.4607,19.4027,19.4607,49000.0
2006-07-14 12:50:00,33.5,33.54,33.49,33.51,79600.0,19.4549,19.4782,19.4491,19.4607,79600.0
2006-07-14 13:00:00,33.51,33.53,33.41,33.42,26500.0,19.4607,19.4723,19.4027,19.4085,26500.0
2006-07-14 13:10:00,33.42,33.47,33.41,33.44,45400.0,19.4085,19.4375,19.4027,19.4201,45400.0
2006-07-14 13:20:00,33.44,33.54,33.44,33.54,55700.0,19.4201,19.4782,19.4201,19.4782,55700.0
2006-07-14 13:30:00,33.55,33.61,33.54,33.61,48100.0,19.484,19.5188,19.4782,19.5188,48100.0
2006-07-14 13:40:00,33.61,33.61,33.45,33.45,40300.0,19.5188,19.5188,19.4259,19.4259,40300.0
2006-07-14 13:50:00,33.45,33.48,33.43,33.45,89300.0,19.4259,19.4433,19.4143,19.4259,89300.0
2006-07-14 14:00:00,33.43,33.46,33.31,33.35,132000.0,19.4143,19.4317,19.3446,19.3678,132000.0
2006-07-14 14:10:00,33.37,33.43,33.3,33.41,43800.0,19.3794,19.4143,19.3388,19.4027,43800.0
2006-07-14 14:20:00,33.41,33.41,33.32,33.33,43800.0,19.4027,19.4027,19.3504,19.3562,43800.0
2006-07-14 14:30:00,33.33,33.39,33.33,33.38,52800.0,19.3562,19.391,19.3562,19.3852,52800.0
2006-07-14 14:40:00,33.37,33.38,33.3,33.37,49400.0,19.3794,19.3852,19.3388,19.3794,49400.0
2006-07-14 14:50:00,33.37,33.42,33.33,33.36,48300.0,19.3794,19.4085,19.3562,19.3736,48300.0
2006-07-14 15:00:00,33.36,33.46,33.34,33.38,69700.0,19.3736,19.4317,19.362,19.3852,69700.0
2006-07-14 15:10:00,33.38,33.44,33.35,33.42,32300.0,19.3852,19.4201,19.3678,19.4085,32300.0
2006-07-14 15:20:00,33.42,33.46,33.35,33.37,61700.0,19.4085,19.4317,19.3678,19.3794,61700.0
2006-07-14 15:30:00,33.36,33.46,33.35,33.46,46100.0,19.3736,19.4317,19.3678,19.4317,46100.0
2006-07-14 15:40:00,33.46,33.62,33.45,33.58,91300.0,19.4317,19.5246,19.4259,19.5014,91300.0
2006-07-14 15:50:00,33.58,33.62,33.52,33.53,93100.0,19.5014,19.5246,19.4665,19.4723,93100.0
2006-07-17 09:30:00,33.51,33.65,33.46,33.62,31400.0,19.4607,19.542,19.4317,19.5246,31400.0
2006-07-17 09:40:00,33.6,33.8,33.6,33.74,62900.0,19.513,19.6291,19.513,19.5943,62900.0
2006-07-17 09:50:00,33.76,33.86,33.74,33.81,64600.0,19.6059,19.664,19.5943,19.635,64600.0
2006-07-17 10:00:00,33.81,33.87,33.79,33.83,62500.0,19.635,19.6698,19.6233,19.6466,62500.0
2006-07-17 10:10:00,33.85,33.95,33.8,33.9,60400.0,19.6582,19.7163,19.6291,19.6872,60400.0
2006-07-17 10:20:00,33.9,33.93,33.76,33.78,70700.0,19.6872,19.7046,19.6059,19.6175,70700.0
2006-07-17 10:30:00,33.78,33.78,33.64,33.67,41500.0,19.6175,19.6175,19.5362,19.5537,41500.0
2006-07-17 10:40:00,33.67,33.8,33.66,33.78,53500.0,19.5537,19.6291,19.5478,19.6175,53500.0
2006-07-17 10:50:00,33.79,33.95,33.79,33.91,52200.0,19.6233,19.7163,19.6233,19.693,52200.0
2006-07-17 11:00:00,33.93,33.94,33.88,33.89,29700.0,19.7046,19.7105,19.6756,19.6814,29700.0
2006-07-17 11:10:00,33.91,33.99,33.89,33.97,48900.0,19.693,19.7395,19.6814,19.7279,48900.0
2006-07-17 11:20:00,33.97,34.02,33.92,34.02,97400.0,19.7279,19.7569,19.6988,19.7569,97400.0
2006-07-17 11:30:00,34.02,34.06,33.99,34.05,127800.0,19.7569,19.7801,19.7395,19.7743,127800.0
2006-07-17 11:40:00,34.05,34.11,34.04,34.11,52200.0,19.7743,19.8092,19.7685,19.8092,52200.0
2006-07-17 11:50:00,34.14,34.15,34.09,34.13,46300.0,19.8266,19.8324,19.7976,19.8208,46300.0
2006-07-17 12:00:00,34.13,34.19,34.1,34.11,34700.0,19.8208,19.8556,19.8034,19.8092,34700.0
2006-07-17 12:10:00,34.11,34.16,34.06,34.16,29000.0,19.8092,19.8382,19.7801,19.8382,29000.0
2006-07-17 12:20:00,34.15,34.16,34.1,34.14,37300.0,19.8324,19.8382,19.8034,19.8266,37300.0
2006-07-17 12:30:00,34.14,34.17,34.13,34.15,25900.0,19.8266,19.844,19.8208,19.8324,25900.0
2006-07-17 12:40:00,34.15,34.16,34.05,34.06,26400.0,19.8324,19.8382,19.7743,19.7801,26400.0
2006-07-17 12:50:00,34.05,34.06,34.01,34.02,38600.0,19.7743,19.7801,19.7511,19.7569,38600.0
2006-07-17 13:00:00,34.01,34.05,34.01,34.03,19200.0,19.7511,19.7743,19.7511,19.7627,19200.0
2006-07-17 13:10:00,34.03,34.1,34.02,34.08,30900.0,19.7627,19.8034,19.7569,19.7918,30900.0
2006-07-17 13:20:00,34.08,34.16,34.06,34.12,43400.0,19.7918,19.8382,19.7801,19.815,43400.0
2006-07-17 13:30:00,34.13,34.15,34.1,34.1,31400.0,19.8208,19.8324,19.8034,19.8034,31400.0
2006-07-17 13:40:00,34.1,34.13,34.1,34.1,35400.0,19.8034,19.8208,19.8034,19.8034,35400.0
2006-07-17 13:50:00,34.1,34.12,34.1,34.1,27500.0,19.8034,19.815,19.8034,19.8034,27500.0
2006-07-17 14:00:00,34.11,34.14,34.09,34.1,40500.0,19.8092,19.8266,19.7976,19.8034,40500.0
2006-07-17 14:10:00,34.1,34.16,34.08,34.16,45400.0,19.8034,19.8382,19.7918,19.8382,45400.0
2006-07-17 14:20:00,34.15,34.15,34.07,34.12,35100.0,19.8324,19.8324,19.7859,19.815,35100.0
2006-07-17 14:30:00,34.1,34.12,34.09,34.1,55400.0,19.8034,19.815,19.7976,19.8034,55400.0
2006-07-17 14:40:00,34.1,34.12,34.08,34.11,42200.0,19.8034,19.815,19.7918,19.8092,42200.0
2006-07-17 14:50:00,34.11,34.11,34.08,34.1,39600.0,19.8092,19.8092,19.7918,19.8034,39600.0
2006-07-17 15:00:00,34.1,34.1,33.97,33.98,65900.0,19.8034,19.8034,19.7279,19.7337,65900.0
2006-07-17 15:10:00,33.97,34.04,33.97,33.99,63900.0,19.7279,19.7685,19.7279,19.7395,63900.0
2006-07-17 15:20:00,33.99,34.07,33.98,34.04,83500.0,19.7395,19.7859,19.7337,19.7685,83500.0
2006-07-17 15:30:00,34.04,34.07,34.0,34.0,73800.0,19.7685,19.7859,19.7453,19.7453,73800.0
2006-07-17 15:40:00,34.01,34.11,34.01,34.1,154200.0,19.7511,19.8092,19.7511,19.8034,154200.0
2006-07-17 15:50:00,34.1,34.11,34.01,34.06,158700.0,19.8034,19.8092,19.7511,19.7801,158700.0
2006-07-18 09:30:00,34.0,34.12,33.93,34.12,89600.0,19.7453,19.815,19.7046,19.815,89600.0
2006-07-18 09:40:00,34.12,34.29,34.11,34.25,133600.0,19.815,19.9137,19.8092,19.8905,133600.0
2006-07-18 09:50:00,34.24,34.33,34.2,34.32,79600.0,19.8847,19.9369,19.8614,19.9311,79600.0
2006-07-18 10:00:00,34.32,34.32,34.23,34.29,112000.0,19.9311,19.9311,19.8789,19.9137,112000.0
2006-07-18 10:10:00,34.29,34.29,34.19,34.2,81300.0,19.9137,19.9137,19.8556,19.8614,81300.0
2006-07-18 10:20:00,34.19,34.32,34.17,34.32,89300.0,19.8556,19.9311,19.844,19.9311,89300.0
2006-07-18 10:30:00,34.3,34.32,34.21,34.23,63100.0,19.9195,19.9311,19.8673,19.8789,63100.0
2006-07-18 10:40:00,34.21,34.27,34.2,34.24,45700.0,19.8673,19.9021,19.8614,19.8847,45700.0
2006-07-18 10:50:00,34.24,34.25,34.17,34.18,73700.0,19.8847,19.8905,19.844,19.8498,73700.0
2006-07-18 11:00:00,34.19,34.19,34.1,34.11,49200.0,19.8556,19.8556,19.8034,19.8092,49200.0
2006-07-18 11:10:00,34.11,34.12,33.97,33.99,30200.0,19.8092,19.815,19.7279,19.7395,30200.0
2006-07-18 11:20:00,34.0,34.09,33.98,34.09,46900.0,19.7453,19.7976,19.7337,19.7976,46900.0
2006-07-18 11:30:00,34.1,34.14,34.1,34.13,26900.0,19.8034,19.8266,19.8034,19.8208,26900.0
2006-07-18 11:40:00,34.13,34.16,34.11,34.16,35600.0,19.8208,19.8382,19.8092,19.8382,35600.0
2006-07-18 11:50:00,34.16,34.22,34.16,34.19,37700.0,19.8382,19.8731,19.8382,19.8556,37700.0
2006-07-18 12:00:00,34.18,34.23,34.18,34.22,45200.0,19.8498,19.8789,19.8498,19.8731,45200.0
2006-07-18 12:10:00,34.21,34.27,34.2,34.24,45700.0,19.8673,19.9021,19.8614,19.8847,45700.0
2006-07-18 12:20:00,34.24,34.27,34.22,34.23,36500.0,19.8847,19.9021,19.8731,19.8789,36500.0
2006-07-18 12:30:00,34.23,34.27,34.21,34.26,45600.0,19.8789,19.9021,19.8673,19.8963,45600.0
2006-07-18 12:40:00,34.26,34.26,34.21,34.21,65500.0,19.8963,19.8963,19.8673,19.8673,65500.0
2006-07-18 12:50:00,34.21,34.25,34.21,34.25,59100.0,19.8673,19.8905,19.8673,19.8905,59100.0
2006-07-18 13:00:00,34.24,34.25,34.15,34.16,34000.0,19.8847,19.8905,19.8324,19.8382,34000.0
2006-07-18 13:10:00,34.15,34.17,34.15,34.16,66500.0,19.8324,19.844,19.8324,19.8382,66500.0
2006-07-18 13:20:00,34.15,34.23,34.15,34.22,46600.0,19.8324,19.8789,19.8324,19.8731,46600.0
2006-07-18 13:30:00,34.22,34.23,34.17,34.2,51900.0,19.8731,19.8789,19.844,19.8614,51900.0
2006-07-18 13:40:00,34.2,34.21,34.15,34.19,52500.0,19.8614,19.8673,19.8324,19.8556,52500.0
2006-07-18 13:50:00,34.19,34.21,34.14,34.15,48100.0,19.8556,19.8673,19.8266,19.8324,48100.0
2006-07-18 14:00:00,34.15,34.22,34.14,34.2,46300.0,19.8324,19.8731,19.8266,19.8614,46300.0
2006-07-18 14:10:00,34.21,34.22,34.19,34.22,51000.0,19.8673,19.8731,19.8556,19.8731,51000.0
2006-07-18 14:20:00,34.22,34.25,34.14,34.24,59000.0,19.8731,19.8905,19.8266,19.8847,59000.0
2006-07-18 14:30:00,34.25,34.27,34.22,34.27,82400.0,19.8905,19.9021,19.8731,19.9021,82400.0
2006-07-18 14:40:00,34.27,34.28,34.17,34.18,61500.0,19.9021,19.9079,19.844,19.8498,61500.0
2006-07-18 14:50:00,34.18,34.18,34.12,34.14,61500.0,19.8498,19.8498,19.815,19.8266,61500.0
2006-07-18 15:00:00,34.14,34.16,34.1,34.12,39700.0,19.8266,19.8382,19.8034,19.815,39700.0
2006-07-18 15:10:00,34.1,34.15,34.09,34.13,43700.0,19.8034,19.8324,19.7976,19.8208,43700.0
2006-07-18 15:20:00,34.12,34.25,34.12,34.25,91500.0,19.815,19.8905,19.815,19.8905,91500.0
2006-07-18 15:30:00,34.25,34.3,34.24,34.29,98200.0,19.8905,19.9195,19.8847,19.9137,98200.0
2006-07-18 15:40:00,34.29,34.52,34.29,34.52,179200.0,19.9137,20.0473,19.9137,20.0473,179200.0
2006-07-18 15:50:00,34.52,34.53,34.38,34.48,221500.0,20.0473,20.0531,19.966,20.0241,221500.0
2006-07-19 09:30:00,34.6,34.81,34.59,34.72,98400.0,20.0937,20.2157,20.0879,20.1634,98400.0
2006-07-19 09:40:00,34.73,34.73,34.47,34.52,71500.0,20.1692,20.1692,20.0182,20.0473,71500.0
2006-07-19 09:50:00,34.52,34.73,34.51,34.57,60300.0,20.0473,20.1692,20.0415,20.0763,60300.0
2006-07-19 10:00:00,34.57,34.91,34.57,34.75,77700.0,20.0763,20.2738,20.0763,20.1809,77700.0
2006-07-19 10:10:00,34.73,34.76,34.63,34.65,72300.0,20.1692,20.1867,20.1112,20.1228,72300.0
2006-07-19 10:20:00,34.66,34.66,34.57,34.58,115800.0,20.1286,20.1286,20.0763,20.0821,115800.0
2006-07-19 10:30:00,34.58,34.7,34.57,34.68,62300.0,20.0821,20.1518,20.0763,20.1402,62300.0
2006-07-19 10:40:00,34.7,34.82,34.67,34.74,94700.0,20.1518,20.2215,20.1344,20.175,94700.0
2006-07-19 10:50:00,34.73,34.74,34.67,34.69,29500.0,20.1692,20.175,20.1344,20.146,29500.0
2006-07-19 11:00:00,34.69,34.74,34.66,34.67,73700.0,20.146,20.175,20.1286,20.1344,73700.0
2006-07-19 11:10:00,34.66,34.7,34.64,34.68,52200.0,20.1286,20.1518,20.117,20.1402,52200.0
2006-07-19 11:20:00,34.68,34.68,34.64,34.65,22300.0,20.1402,20.1402,20.117,20.1228,22300.0
2006-07-19 11:30:00,34.66,34.7,34.62,34.7,55600.0,20.1286,20.1518,20.1054,20.1518,55600.0
2006-07-19 11:40:00,34.7,34.7,34.65,34.69,25000.0,20.1518,20.1518,20.1228,20.146,25000.0
2006-07-19 11:50:00,34.69,34.74,34.66,34.68,63400.0,20.146,20.175,20.1286,20.1402,63400.0
2006-07-19 12:00:00,34.67,34.68,34.61,34.66,73200.0,20.1344,20.1402,20.0995,20.1286,73200.0
2006-07-19 12:10:00,34.67,34.72,34.65,34.68,29600.0,20.1344,20.1634,20.1228,20.1402,29600.0
2006-07-19 12:20:00,34.69,34.69,34.67,34.68,14200.0,20.146,20.146,20.1344,20.1402,14200.0
2006-07-19 12:30:00,34.68,34.74,34.67,34.73,58400.0,20.1402,20.175,20.1344,20.1692,58400.0
2006-07-19 12:40:00,34.74,34.74,34.7,34.71,7700.0,20.175,20.175,20.1518,20.1576,7700.0
2006-07-19 12:50:00,34.71,34.74,34.7,34.72,20800.0,20.1576,20.175,20.1518,20.1634,20800.0
2006-07-19 13:00:00,34.71,34.72,34.7,34.7,20700.0,20.1576,20.1634,20.1518,20.1518,20700.0
2006-07-19 13:10:00,34.71,34.74,34.67,34.67,30200.0,20.1576,20.175,20.1344,20.1344,30200.0
2006-07-19 13:20:00,34.68,34.76,34.66,34.71,27300.0,20.1402,20.1867,20.1286,20.1576,27300.0
2006-07-19 13:30:00,34.7,34.7,34.66,34.66,23200.0,20.1518,20.1518,20.1286,20.1286,23200.0
2006-07-19 13:40:00,34.66,34.66,34.6,34.61,23600.0,20.1286,20.1286,20.0937,20.0995,23600.0
2006-07-19 13:50:00,34.61,34.62,34.6,34.61,16400.0,20.0995,20.1054,20.0937,20.0995,16400.0
2006-07-19 14:00:00,34.62,34.68,34.62,34.62,31100.0,20.1054,20.1402,20.1054,20.1054,31100.0
2006-07-19 14:10:00,34.62,34.66,34.6,34.61,36100.0,20.1054,20.1286,20.0937,20.0995,36100.0
2006-07-19 14:20:00,34.61,34.74,34.61,34.72,41300.0,20.0995,20.175,20.0995,20.1634,41300.0
2006-07-19 14:30:00,34.72,34.73,34.65,34.65,48900.0,20.1634,20.1692,20.1228,20.1228,48900.0
2006-07-19 14:40:00,34.66,34.69,34.63,34.64,34700.0,20.1286,20.146,20.1112,20.117,34700.0
2006-07-19 14:50:00,34.63,34.68,34.62,34.62,46700.0,20.1112,20.1402,20.1054,20.1054,46700.0
2006-07-19 15:00:00,34.63,34.64,34.58,34.59,36800.0,20.1112,20.117,20.0821,20.0879,36800.0
2006-07-19 15:10:00,34.59,34.59,34.56,34.59,50900.0,20.0879,20.0879,20.0705,20.0879,50900.0
2006-07-19 15:20:00,34.58,34.64,34.58,34.62,33700.0,20.0821,20.117,20.0821,20.1054,33700.0
2006-07-19 15:30:00,34.61,34.63,34.59,34.59,44600.0,20.0995,20.1112,20.0879,20.0879,44600.0
2006-07-19 15:40:00,34.6,34.63,34.53,34.55,85500.0,20.0937,20.1112,20.0531,20.0647,85500.0
2006-07-19 15:50:00,34.55,34.57,34.54,34.56,81300.0,20.0647,20.0763,20.0589,20.0705,81300.0
2006-07-20 09:30:00,34.35,34.44,34.17,34.25,95100.0,19.9486,20.0008,19.844,19.8905,95100.0
2006-07-20 09:40:00,34.24,34.25,33.94,34.01,74100.0,19.8847,19.8905,19.7105,19.7511,74100.0
2006-07-20 09:50:00,34.01,34.05,33.92,34.01,79100.0,19.7511,19.7743,19.6988,19.7511,79100.0
2006-07-20 10:00:00,34.01,34.01,33.9,33.92,50600.0,19.7511,19.7511,19.6872,19.6988,50600.0
2006-07-20 10:10:00,33.92,34.09,33.92,34.01,72000.0,19.6988,19.7976,19.6988,19.7511,72000.0
2006-07-20 10:20:00,34.01,34.06,33.98,34.03,34900.0,19.7511,19.7801,19.7337,19.7627,34900.0
2006-07-20 10:30:00,34.05,34.13,34.04,34.11,31900.0,19.7743,19.8208,19.7685,19.8092,31900.0
2006-07-20 10:40:00,34.11,34.14,34.06,34.06,54500.0,19.8092,19.8266,19.7801,19.7801,54500.0
2006-07-20 10:50:00,34.06,34.11,34.04,34.08,39900.0,19.7801,19.8092,19.7685,19.7918,39900.0
2006-07-20 11:00:00,34.07,34.09,34.01,34.01,42000.0,19.7859,19.7976,19.7511,19.7511,42000.0
2006-07-20 11:10:00,34.01,34.05,33.89,33.9,47900.0,19.7511,19.7743,19.6814,19.6872,47900.0
2006-07-20 11:20:00,33.89,33.95,33.89,33.95,30400.0,19.6814,19.7163,19.6814,19.7163,30400.0
2006-07-20 11:30:00,33.94,33.96,33.91,33.95,31700.0,19.7105,19.7221,19.693,19.7163,31700.0
2006-07-20 11:40:00,33.95,34.05,33.94,34.02,42200.0,19.7163,19.7743,19.7105,19.7569,42200.0
2006-07-20 11:50:00,34.02,34.18,34.02,34.17,42900.0,19.7569,19.8498,19.7569,19.844,42900.0
2006-07-20 12:00:00,34.17,34.19,34.12,34.15,41700.0,19.844,19.8556,19.815,19.8324,41700.0
2006-07-20 12:10:00,34.16,34.17,34.11,34.15,35600.0,19.8382,19.844,19.8092,19.8324,35600.0
2006-07-20 12:20:00,34.16,34.21,34.15,34.2,22400.0,19.8382,19.8673,19.8324,19.8614,22400.0
2006-07-20 12:30:00,34.19,34.19,34.13,34.15,40400.0,19.8556,19.8556,19.8208,19.8324,40400.0
2006-07-20 12:40:00,34.15,34.15,34.13,34.14,34000.0,19.8324,19.8324,19.8208,19.8266,34000.0
2006-07-20 12:50:00,34.14,34.14,34.1,34.1,26200.0,19.8266,19.8266,19.8034,19.8034,26200.0
2006-07-20 13:00:00,34.11,34.17,34.11,34.16,27200.0,19.8092,19.844,19.8092,19.8382,27200.0
2006-07-20 13:10:00,34.16,34.2,34.14,34.2,27400.0,19.8382,19.8614,19.8266,19.8614,27400.0
2006-07-20 13:20:00,34.21,34.22,34.18,34.18,18800.0,19.8673,19.8731,19.8498,19.8498,18800.0
2006-07-20 13:30:00,34.18,34.18,34.15,34.15,21700.0,19.8498,19.8498,19.8324,19.8324,21700.0
2006-07-20 13:40:00,34.14,34.15,34.01,34.07,42800.0,19.8266,19.8324,19.7511,19.7859,42800.0
2006-07-20 13:50:00,34.09,34.09,34.06,34.08,18100.0,19.7976,19.7976,19.7801,19.7918,18100.0
2006-07-20 14:00:00,34.08,34.18,34.01,34.03,58400.0,19.7918,19.8498,19.7511,19.7627,58400.0
2006-07-20 14:10:00,34.02,34.02,33.9,33.91,50500.0,19.7569,19.7569,19.6872,19.693,50500.0
2006-07-20 14:20:00,33.91,33.92,33.87,33.91,55800.0,19.693,19.6988,19.6698,19.693,55800.0
2006-07-20 14:30:00,33.91,33.96,33.91,33.93,58800.0,19.693,19.7221,19.693,19.7046,58800.0
2006-07-20 14:40:00,33.93,34.0,33.91,34.0,49200.0,19.7046,19.7453,19.693,19.7453,49200.0
2006-07-20 14:50:00,33.99,33.99,33.94,33.94,51600.0,19.7395,19.7395,19.7105,19.7105,51600.0
2006-07-20 15:00:00,33.95,34.02,33.94,34.01,36700.0,19.7163,19.7569,19.7105,19.7511,36700.0
2006-07-20 15:10:00,34.0,34.01,33.96,33.96,42300.0,19.7453,19.7511,19.7221,19.7221,42300.0
2006-07-20 15:20:00,33.95,33.96,33.87,33.89,56000.0,19.7163,19.7221,19.6698,19.6814,56000.0
2006-07-20 15:30:00,33.88,33.92,33.85,33.86,63400.0,19.6756,19.6988,19.6582,19.664,63400.0
2006-07-20 15:40:00,33.87,33.87,33.79,33.8,97900.0,19.6698,19.6698,19.6233,19.6291,97900.0
2006-07-20 15:50:00,33.79,33.8,33.74,33.75,128200.0,19.6233,19.6291,19.5943,19.6001,128200.0
2006-07-21 09:30:00,33.7,33.7,33.43,33.47,379800.0,19.5711,19.5711,19.4143,19.4375,379800.0
2006-07-21 09:40:00,33.44,33.61,33.27,33.29,47700.0,19.4201,19.5188,19.3214,19.333,47700.0
2006-07-21 09:50:00,33.28,33.57,33.28,33.56,36600.0,19.3272,19.4956,19.3272,19.4898,36600.0
2006-07-21 10:00:00,33.55,33.6,33.47,33.59,49600.0,19.484,19.513,19.4375,19.5072,49600.0
2006-07-21 10:10:00,33.6,33.6,33.38,33.45,81000.0,19.513,19.513,19.3852,19.4259,81000.0
2006-07-21 10:20:00,33.44,33.57,33.42,33.57,44400.0,19.4201,19.4956,19.4085,19.4956,44400.0
2006-07-21 10:30:00,33.55,33.78,33.52,33.76,48000.0,19.484,19.6175,19.4665,19.6059,48000.0
2006-07-21 10:40:00,33.75,33.77,33.66,33.7,97500.0,19.6001,19.6117,19.5478,19.5711,97500.0
2006-07-21 10:50:00,33.69,33.71,33.6,33.62,136000.0,19.5653,19.5769,19.513,19.5246,136000.0
2006-07-21 11:00:00,33.58,33.63,33.57,33.58,158500.0,19.5014,19.5304,19.4956,19.5014,158500.0
2006-07-21 11:10:00,33.58,33.59,33.47,33.51,55400.0,19.5014,19.5072,19.4375,19.4607,55400.0
2006-07-21 11:20:00,33.52,33.52,33.45,33.47,65100.0,19.4665,19.4665,19.4259,19.4375,65100.0
2006-07-21 11:30:00,33.45,33.48,33.36,33.41,40100.0,19.4259,19.4433,19.3736,19.4027,40100.0
2006-07-21 11:40:00,33.4,33.56,33.4,33.55,43300.0,19.3968,19.4898,19.3968,19.484,43300.0
2006-07-21 11:50:00,33.56,33.6,33.53,33.57,120800.0,19.4898,19.513,19.4723,19.4956,120800.0
2006-07-21 12:00:00,33.56,33.56,33.5,33.51,60000.0,19.4898,19.4898,19.4549,19.4607,60000.0
2006-07-21 12:10:00,33.5,33.51,33.45,33.49,59000.0,19.4549,19.4607,19.4259,19.4491,59000.0
2006-07-21 12:20:00,33.48,33.53,33.47,33.49,64100.0,19.4433,19.4723,19.4375,19.4491,64100.0
2006-07-21 12:30:00,33.49,33.53,33.38,33.44,38700.0,19.4491,19.4723,19.3852,19.4201,38700.0
2006-07-21 12:40:00,33.44,33.5,33.43,33.45,29800.0,19.4201,19.4549,19.4143,19.4259,29800.0
2006-07-21 12:50:00,33.44,33.46,33.36,33.45,38900.0,19.4201,19.4317,19.3736,19.4259,38900.0
2006-07-21 13:00:00,33.45,33.51,33.41,33.51,54000.0,19.4259,19.4607,19.4027,19.4607,54000.0
2006-07-21 13:10:00,33.51,33.52,33.48,33.5,47900.0,19.4607,19.4665,19.4433,19.4549,47900.0
2006-07-21 13:20:00,33.5,33.51,33.47,33.49,50700.0,19.4549,19.4607,19.4375,19.4491,50700.0
2006-07-21 13:30:00,33.48,33.5,33.43,33.46,57100.0,19.4433,19.4549,19.4143,19.4317,57100.0
2006-07-21 13:40:00,33.47,33.52,33.45,33.49,67200.0,19.4375,19.4665,19.4259,19.4491,67200.0
2006-07-21 13:50:00,33.49,33.52,33.46,33.48,31100.0,19.4491,19.4665,19.4317,19.4433,31100.0
2006-07-21 14:00:00,33.48,33.51,33.45,33.46,74100.0,19.4433,19.4607,19.4259,19.4317,74100.0
2006-07-21 14:10:00,33.46,33.48,33.4,33.42,43600.0,19.4317,19.4433,19.3968,19.4085,43600.0
2006-07-21 14:20:00,33.43,33.45,33.35,33.44,47300.0,19.4143,19.4259,19.3678,19.4201,47300.0
2006-07-21 14:30:00,33.44,33.45,33.38,33.45,52500.0,19.4201,19.4259,19.3852,19.4259,52500.0
2006-07-21 14:40:00,33.45,33.45,33.31,33.31,44400.0,19.4259,19.4259,19.3446,19.3446,44400.0
2006-07-21 14:50:00,33.31,33.46,33.3,33.45,51200.0,19.3446,19.4317,19.3388,19.4259,51200.0
2006-07-21 15:00:00,33.45,33.49,33.41,33.49,55100.0,19.4259,19.4491,19.4027,19.4491,55100.0
2006-07-21 15:10:00,33.49,33.56,33.45,33.49,46200.0,19.4491,19.4898,19.4259,19.4491,46200.0
2006-07-21 15:20:00,33.5,33.55,33.48,33.55,64300.0,19.4549,19.484,19.4433,19.484,64300.0
2006-07-21 15:30:00,33.55,33.58,33.53,33.57,49800.0,19.484,19.5014,19.4723,19.4956,49800.0
2006-07-21 15:40:00,33.58,33.6,33.54,33.57,94000.0,19.5014,19.513,19.4782,19.4956,94000.0
2006-07-21 15:50:00,33.57,33.6,33.52,33.53,165900.0,19.4956,19.513,19.4665,19.4723,165900.0
2006-07-24 09:30:00,33.6,33.78,33.6,33.62,40600.0,19.513,19.6175,19.513,19.5246,40600.0
2006-07-24 09:40:00,33.63,33.89,33.61,33.84,50800.0,19.5304,19.6814,19.5188,19.6524,50800.0
2006-07-24 09:50:00,33.83,33.97,33.78,33.9,58500.0,19.6466,19.7279,19.6175,19.6872,58500.0
2006-07-24 10:00:00,33.88,34.01,33.76,33.82,66600.0,19.6756,19.7511,19.6059,19.6408,66600.0
2006-07-24 10:10:00,33.82,33.82,33.73,33.76,32500.0,19.6408,19.6408,19.5885,19.6059,32500.0
2006-07-24 10:20:00,33.76,33.85,33.76,33.85,45100.0,19.6059,19.6582,19.6059,19.6582,45100.0
2006-07-24 10:30:00,33.84,33.96,33.84,33.9,70900.0,19.6524,19.7221,19.6524,19.6872,70900.0
2006-07-24 10:40:00,33.9,33.9,33.79,33.87,60100.0,19.6872,19.6872,19.6233,19.6698,60100.0
2006-07-24 10:50:00,33.87,33.9,33.87,33.9,48500.0,19.6698,19.6872,19.6698,19.6872,48500.0
2006-07-24 11:00:00,33.89,33.92,33.82,33.85,57800.0,19.6814,19.6988,19.6408,19.6582,57800.0
2006-07-24 11:10:00,33.85,33.88,33.82,33.83,44100.0,19.6582,19.6756,19.6408,19.6466,44100.0
2006-07-24 11:20:00,33.82,33.88,33.81,33.87,35600.0,19.6408,19.6756,19.635,19.6698,35600.0
2006-07-24 11:30:00,33.85,33.93,33.85,33.91,30100.0,19.6582,19.7046,19.6582,19.693,30100.0
2006-07-24 11:40:00,33.91,33.99,33.86,33.98,48300.0,19.693,19.7395,19.664,19.7337,48300.0
2006-07-24 11:50:00,33.99,33.99,33.9,33.93,38100.0,19.7395,19.7395,19.6872,19.7046,38100.0
2006-07-24 12:00:00,33.93,33.96,33.88,33.92,132000.0,19.7046,19.7221,19.6756,19.6988,132000.0
2006-07-24 12:10:00,33.92,33.94,33.88,33.9,44200.0,19.6988,19.7105,19.6756,19.6872,44200.0
2006-07-24 12:20:00,33.9,33.95,33.9,33.95,103200.0,19.6872,19.7163,19.6872,19.7163,103200.0
2006-07-24 12:30:00,33.94,33.96,33.9,33.92,30900.0,19.7105,19.7221,19.6872,19.6988,30900.0
2006-07-24 12:40:00,33.91,33.92,33.85,33.87,37200.0,19.693,19.6988,19.6582,19.6698,37200.0
2006-07-24 12:50:00,33.87,33.89,33.79,33.82,40600.0,19.6698,19.6814,19.6233,19.6408,40600.0
2006-07-24 13:00:00,33.81,33.85,33.8,33.82,67300.0,19.635,19.6582,19.6291,19.6408,67300.0
2006-07-24 13:10:00,33.82,33.89,33.82,33.88,35100.0,19.6408,19.6814,19.6408,19.6756,35100.0
2006-07-24 13:20:00,33.86,33.9,33.86,33.88,26200.0,19.664,19.6872,19.664,19.6756,26200.0
2006-07-24 13:30:00,33.89,33.92,33.88,33.92,35700.0,19.6814,19.6988,19.6756,19.6988,35700.0
2006-07-24 13:40:00,33.9,33.92,33.83,33.85,84500.0,19.6872,19.6988,19.6466,19.6582,84500.0
2006-07-24 13:50:00,33.84,33.89,33.74,33.74,55900.0,19.6524,19.6814,19.5943,19.5943,55900.0
2006-07-24 14:00:00,33.74,33.79,33.73,33.76,38000.0,19.5943,19.6233,19.5885,19.6059,38000.0
2006-07-24 14:10:00,33.75,33.8,33.72,33.78,24400.0,19.6001,19.6291,19.5827,19.6175,24400.0
2006-07-24 14:20:00,33.78,33.82,33.77,33.81,40800.0,19.6175,19.6408,19.6117,19.635,40800.0
2006-07-24 14:30:00,33.82,33.87,33.8,33.84,35700.0,19.6408,19.6698,19.6291,19.6524,35700.0
2006-07-24 14:40:00,33.85,33.87,33.8,33.81,35200.0,19.6582,19.6698,19.6291,19.635,35200.0
2006-07-24 14:50:00,33.82,33.87,33.81,33.83,45800.0,19.6408,19.6698,19.635,19.6466,45800.0
2006-07-24 15:00:00,33.84,33.89,33.8,33.89,55300.0,19.6524,19.6814,19.6291,19.6814,55300.0
2006-07-24 15:10:00,33.87,33.94,33.87,33.9,59600.0,19.6698,19.7105,19.6698,19.6872,59600.0
2006-07-24 15:20:00,33.9,33.93,33.87,33.89,57000.0,19.6872,19.7046,19.6698,19.6814,57000.0
2006-07-24 15:30:00,33.9,33.9,33.83,33.83,82900.0,19.6872,19.6872,19.6466,19.6466,82900.0
2006-07-24 15:40:00,33.84,33.84,33.74,33.74,158900.0,19.6524,19.6524,19.5943,19.5943,158900.0
2006-07-24 15:50:00,33.75,33.79,33.74,33.78,145400.0,19.6001,19.6233,19.5943,19.6175,145400.0
2006-07-25 09:30:00,33.78,33.89,33.77,33.78,105100.0,19.6175,19.6814,19.6117,19.6175,105100.0
2006-07-25 09:40:00,33.78,33.91,33.78,33.91,71400.0,19.6175,19.693,19.6175,19.693,71400.0
2006-07-25 09:50:00,33.89,34.0,33.89,33.96,75700.0,19.6814,19.7453,19.6814,19.7221,75700.0
2006-07-25 10:00:00,33.99,34.26,33.97,34.24,70900.0,19.7395,19.8963,19.7279,19.8847,70900.0
2006-07-25 10:10:00,34.24,34.28,34.18,34.23,55300.0,19.8847,19.9079,19.8498,19.8789,55300.0
2006-07-25 10:20:00,34.23,34.23,34.16,34.19,50500.0,19.8789,19.8789,19.8382,19.8556,50500.0
2006-07-25 10:30:00,34.19,34.21,33.97,33.99,91400.0,19.8556,19.8673,19.7279,19.7395,91400.0
2006-07-25 10:40:00,34.0,34.09,33.94,33.95,51000.0,19.7453,19.7976,19.7105,19.7163,51000.0
2006-07-25 10:50:00,33.96,34.08,33.93,34.07,40000.0,19.7221,19.7918,19.7046,19.7859,40000.0
2006-07-25 11:00:00,34.07,34.16,34.07,34.15,43800.0,19.7859,19.8382,19.7859,19.8324,43800.0
2006-07-25 11:10:00,34.15,34.16,34.13,34.15,32900.0,19.8324,19.8382,19.8208,19.8324,32900.0
2006-07-25 11:20:00,34.16,34.25,34.16,34.24,26100.0,19.8382,19.8905,19.8382,19.8847,26100.0
2006-07-25 11:30:00,34.25,34.28,34.17,34.18,43300.0,19.8905,19.9079,19.844,19.8498,43300.0
2006-07-25 11:40:00,34.18,34.18,34.11,34.13,23600.0,19.8498,19.8498,19.8092,19.8208,23600.0
2006-07-25 11:50:00,34.14,34.14,34.08,34.09,44900.0,19.8266,19.8266,19.7918,19.7976,44900.0
2006-07-25 12:00:00,34.1,34.16,34.08,34.13,55900.0,19.8034,19.8382,19.7918,19.8208,55900.0
2006-07-25 12:10:00,34.13,34.16,34.12,34.14,19300.0,19.8208,19.8382,19.815,19.8266,19300.0
2006-07-25 12:20:00,34.14,34.25,34.12,34.23,48000.0,19.8266,19.8905,19.815,19.8789,48000.0
2006-07-25 12:30:00,34.23,34.33,34.19,34.31,60600.0,19.8789,19.9369,19.8556,19.9253,60600.0
2006-07-25 12:40:00,34.33,34.39,34.3,34.33,108200.0,19.9369,19.9718,19.9195,19.9369,108200.0
2006-07-25 12:50:00,34.35,34.39,34.32,34.39,54200.0,19.9486,19.9718,19.9311,19.9718,54200.0
2006-07-25 13:00:00,34.39,34.4,34.34,34.34,50600.0,19.9718,19.9776,19.9427,19.9427,50600.0
2006-07-25 13:10:00,34.34,34.36,34.33,34.35,43100.0,19.9427,19.9544,19.9369,19.9486,43100.0
2006-07-25 13:20:00,34.36,34.37,34.31,34.32,87600.0,19.9544,19.9602,19.9253,19.9311,87600.0
2006-07-25 13:30:00,34.32,34.34,34.27,34.28,94200.0,19.9311,19.9427,19.9021,19.9079,94200.0
2006-07-25 13:40:00,34.29,34.3,34.23,34.26,60700.0,19.9137,19.9195,19.8789,19.8963,60700.0
2006-07-25 13:50:00,34.26,34.3,34.22,34.3,62500.0,19.8963,19.9195,19.8731,19.9195,62500.0
2006-07-25 14:00:00,34.3,34.3,34.26,34.28,45400.0,19.9195,19.9195,19.8963,19.9079,45400.0
2006-07-25 14:10:00,34.29,34.3,34.26,34.3,49000.0,19.9137,19.9195,19.8963,19.9195,49000.0
2006-07-25 14:20:00,34.3,34.37,34.28,34.35,52700.0,19.9195,19.9602,19.9079,19.9486,52700.0
2006-07-25 14:30:00,34.34,34.49,34.34,34.46,131400.0,19.9427,20.0299,19.9427,20.0124,131400.0
2006-07-25 14:40:00,34.47,34.54,34.42,34.52,100700.0,20.0182,20.0589,19.9892,20.0473,100700.0
2006-07-25 14:50:00,34.53,34.72,34.53,34.72,143800.0,20.0531,20.1634,20.0531,20.1634,143800.0
2006-07-25 15:00:00,34.72,34.94,34.71,34.91,195900.0,20.1634,20.2912,20.1576,20.2738,195900.0
2006-07-25 15:10:00,34.91,34.96,34.82,34.93,99200.0,20.2738,20.3028,20.2215,20.2854,99200.0
2006-07-25 15:20:00,34.93,34.98,34.9,34.98,84900.0,20.2854,20.3144,20.268,20.3144,84900.0
2006-07-25 15:30:00,34.98,35.0,34.92,34.93,122800.0,20.3144,20.326,20.2796,20.2854,122800.0
2006-07-25 15:40:00,34.93,34.94,34.9,34.91,112300.0,20.2854,20.2912,20.268,20.2738,112300.0
2006-07-25 15:50:00,34.91,34.95,34.88,34.89,188300.0,20.2738,20.297,20.2564,20.2622,188300.0
2006-07-26 09:30:00,34.89,34.89,34.62,34.72,71700.0,20.2622,20.2622,20.1054,20.1634,71700.0
2006-07-26 09:40:00,34.68,34.72,34.66,34.67,47500.0,20.1402,20.1634,20.1286,20.1344,47500.0
2006-07-26 09:50:00,34.69,34.7,34.57,34.63,60100.0,20.146,20.1518,20.0763,20.1112,60100.0
2006-07-26 10:00:00,34.62,34.7,34.46,34.46,77400.0,20.1054,20.1518,20.0124,20.0124,77400.0
2006-07-26 10:10:00,34.47,34.47,34.33,34.38,96100.0,20.0182,20.0182,19.9369,19.966,96100.0
2006-07-26 10:20:00,34.38,34.54,34.38,34.53,39400.0,19.966,20.0589,19.966,20.0531,39400.0
2006-07-26 10:30:00,34.52,34.59,34.45,34.55,44000.0,20.0473,20.0879,20.0066,20.0647,44000.0
2006-07-26 10:40:00,34.55,34.56,34.46,34.49,52700.0,20.0647,20.0705,20.0124,20.0299,52700.0
2006-07-26 10:50:00,34.47,34.64,34.47,34.63,38600.0,20.0182,20.117,20.0182,20.1112,38600.0
2006-07-26 11:00:00,34.62,34.68,34.59,34.65,40400.0,20.1054,20.1402,20.0879,20.1228,40400.0
2006-07-26 11:10:00,34.65,34.7,34.64,34.66,38400.0,20.1228,20.1518,20.117,20.1286,38400.0
2006-07-26 11:20:00,34.64,34.66,34.59,34.6,21100.0,20.117,20.1286,20.0879,20.0937,21100.0
2006-07-26 11:30:00,34.59,34.61,34.58,34.59,32000.0,20.0879,20.0995,20.0821,20.0879,32000.0
2006-07-26 11:40:00,34.59,34.64,34.57,34.62,83900.0,20.0879,20.117,20.0763,20.1054,83900.0
2006-07-26 11:50:00,34.61,34.65,34.59,34.65,32400.0,20.0995,20.1228,20.0879,20.1228,32400.0
2006-07-26 12:00:00,34.64,34.87,34.63,34.85,165200.0,20.117,20.2505,20.1112,20.2389,165200.0
2006-07-26 12:10:00,34.84,34.85,34.71,34.71,52200.0,20.2331,20.2389,20.1576,20.1576,52200.0
2006-07-26 12:20:00,34.7,34.72,34.57,34.58,94400.0,20.1518,20.1634,20.0763,20.0821,94400.0
2006-07-26 12:30:00,34.57,34.63,34.55,34.59,74100.0,20.0763,20.1112,20.0647,20.0879,74100.0
2006-07-26 12:40:00,34.59,34.67,34.59,34.63,28000.0,20.0879,20.1344,20.0879,20.1112,28000.0
2006-07-26 12:50:00,34.61,34.65,34.6,34.62,15100.0,20.0995,20.1228,20.0937,20.1054,15100.0
2006-07-26 13:00:00,34.6,34.63,34.6,34.63,32000.0,20.0937,20.1112,20.0937,20.1112,32000.0
2006-07-26 13:10:00,34.63,34.71,34.62,34.66,60700.0,20.1112,20.1576,20.1054,20.1286,60700.0
2006-07-26 13:20:00,34.65,34.68,34.64,34.66,23500.0,20.1228,20.1402,20.117,20.1286,23500.0
2006-07-26 13:30:00,34.65,34.68,34.65,34.68,26100.0,20.1228,20.1402,20.1228,20.1402,26100.0
2006-07-26 13:40:00,34.68,34.7,34.66,34.69,54100.0,20.1402,20.1518,20.1286,20.146,54100.0
2006-07-26 13:50:00,34.69,34.7,34.66,34.66,36500.0,20.146,20.1518,20.1286,20.1286,36500.0
2006-07-26 14:00:00,34.67,34.68,34.55,34.6,65800.0,20.1344,20.1402,20.0647,20.0937,65800.0
2006-07-26 14:10:00,34.59,34.64,34.59,34.6,42800.0,20.0879,20.117,20.0879,20.0937,42800.0
2006-07-26 14:20:00,34.6,34.62,34.55,34.6,49500.0,20.0937,20.1054,20.0647,20.0937,49500.0
2006-07-26 14:30:00,34.58,34.64,34.58,34.63,54700.0,20.0821,20.117,20.0821,20.1112,54700.0
2006-07-26 14:40:00,34.61,34.64,34.55,34.57,56800.0,20.0995,20.117,20.0647,20.0763,56800.0
2006-07-26 14:50:00,34.57,34.64,34.56,34.63,48600.0,20.0763,20.117,20.0705,20.1112,48600.0
2006-07-26 15:00:00,34.64,34.66,34.63,34.64,37700.0,20.117,20.1286,20.1112,20.117,37700.0
2006-07-26 15:10:00,34.64,34.66,34.62,34.63,63600.0,20.117,20.1286,20.1054,20.1112,63600.0
2006-07-26 15:20:00,34.62,34.64,34.58,34.6,57700.0,20.1054,20.117,20.0821,20.0937,57700.0
2006-07-26 15:30:00,34.59,34.65,34.58,34.65,71800.0,20.0879,20.1228,20.0821,20.1228,71800.0
2006-07-26 15:40:00,34.65,34.66,34.62,34.62,78000.0,20.1228,20.1286,20.1054,20.1054,78000.0
2006-07-26 15:50:00,34.62,34.63,34.54,34.55,140500.0,20.1054,20.1112,20.0589,20.0647,140500.0
2006-07-27 09:30:00,34.05,34.78,34.05,34.66,67100.0,20.074,20.5044,20.074,20.4337,67100.0
2006-07-27 09:40:00,34.65,34.67,34.37,34.42,147500.0,20.4278,20.4395,20.2627,20.2922,147500.0
2006-07-27 09:50:00,34.4,34.52,34.28,34.35,78600.0,20.2804,20.3511,20.2096,20.2509,78600.0
2006-07-27 10:00:00,34.37,34.45,34.22,34.32,129600.0,20.2627,20.3098,20.1743,20.2332,129600.0
2006-07-27 10:10:00,34.32,34.34,34.1,34.1,105800.0,20.2332,20.245,20.1035,20.1035,105800.0
2006-07-27 10:20:00,34.1,34.32,34.09,34.25,94200.0,20.1035,20.2332,20.0976,20.1919,94200.0
2006-07-27 10:30:00,34.25,34.35,34.2,34.2,71000.0,20.1919,20.2509,20.1625,20.1625,71000.0
2006-07-27 10:40:00,34.2,34.2,34.09,34.11,102500.0,20.1625,20.1625,20.0976,20.1094,102500.0
2006-07-27 10:50:00,34.11,34.3,34.05,34.27,178900.0,20.1094,20.2214,20.074,20.2037,178900.0
2006-07-27 11:00:00,34.27,34.29,34.07,34.2,114000.0,20.2037,20.2155,20.0858,20.1625,114000.0
2006-07-27 11:10:00,34.19,34.28,34.15,34.17,94600.0,20.1566,20.2096,20.133,20.1448,94600.0
2006-07-27 11:20:00,34.18,34.29,34.17,34.26,101300.0,20.1507,20.2155,20.1448,20.1978,101300.0
2006-07-27 11:30:00,34.25,34.3,34.21,34.28,71000.0,20.1919,20.2214,20.1684,20.2096,71000.0
2006-07-27 11:40:00,34.29,34.4,34.29,34.36,44700.0,20.2155,20.2804,20.2155,20.2568,44700.0
2006-07-27 11:50:00,34.36,34.37,34.32,34.35,41200.0,20.2568,20.2627,20.2332,20.2509,41200.0
2006-07-27 12:00:00,34.37,34.41,34.34,34.36,59300.0,20.2627,20.2863,20.245,20.2568,59300.0
2006-07-27 12:10:00,34.35,34.37,34.31,34.33,52400.0,20.2509,20.2627,20.2273,20.2391,52400.0
2006-07-27 12:20:00,34.3,34.34,34.3,34.31,56500.0,20.2214,20.245,20.2214,20.2273,56500.0
2006-07-27 12:30:00,34.31,34.35,34.3,34.32,47100.0,20.2273,20.2509,20.2214,20.2332,47100.0
2006-07-27 12:40:00,34.34,34.34,34.3,34.3,181300.0,20.245,20.245,20.2214,20.2214,181300.0
2006-07-27 12:50:00,34.3,34.39,34.3,34.38,48300.0,20.2214,20.2745,20.2214,20.2686,48300.0
2006-07-27 13:00:00,34.38,34.39,34.34,34.35,41800.0,20.2686,20.2745,20.245,20.2509,41800.0
2006-07-27 13:10:00,34.36,34.36,34.3,34.35,53900.0,20.2568,20.2568,20.2214,20.2509,53900.0
2006-07-27 13:20:00,34.33,34.36,34.32,34.35,92500.0,20.2391,20.2568,20.2332,20.2509,92500.0
2006-07-27 13:30:00,34.35,34.35,34.26,34.26,110500.0,20.2509,20.2509,20.1978,20.1978,110500.0
2006-07-27 13:40:00,34.25,34.29,34.22,34.29,49400.0,20.1919,20.2155,20.1743,20.2155,49400.0
2006-07-27 13:50:00,34.27,34.28,34.23,34.25,35500.0,20.2037,20.2096,20.1801,20.1919,35500.0
2006-07-27 14:00:00,34.25,34.29,34.23,34.28,22200.0,20.1919,20.2155,20.1801,20.2096,22200.0
2006-07-27 14:10:00,34.28,34.32,34.27,34.29,59900.0,20.2096,20.2332,20.2037,20.2155,59900.0
2006-07-27 14:20:00,34.29,34.42,34.29,34.4,49600.0,20.2155,20.2922,20.2155,20.2804,49600.0
2006-07-27 14:30:00,34.4,34.46,34.31,34.33,57900.0,20.2804,20.3157,20.2273,20.2391,57900.0
2006-07-27 14:40:00,34.33,34.34,34.29,34.33,43500.0,20.2391,20.245,20.2155,20.2391,43500.0
2006-07-27 14:50:00,34.34,34.36,34.31,34.35,34900.0,20.245,20.2568,20.2273,20.2509,34900.0
2006-07-27 15:00:00,34.34,34.41,34.33,34.39,46500.0,20.245,20.2863,20.2391,20.2745,46500.0
2006-07-27 15:10:00,34.41,34.49,34.35,34.46,129500.0,20.2863,20.3334,20.2509,20.3157,129500.0
2006-07-27 15:20:00,34.45,34.5,34.38,34.38,87900.0,20.3098,20.3393,20.2686,20.2686,87900.0
2006-07-27 15:30:00,34.38,34.38,34.27,34.35,75600.0,20.2686,20.2686,20.2037,20.2509,75600.0
2006-07-27 15:40:00,34.35,34.44,34.33,34.44,78900.0,20.2509,20.304,20.2391,20.304,78900.0
2006-07-27 15:50:00,34.44,34.46,34.33,34.33,96100.0,20.304,20.3157,20.2391,20.2391,96100.0
2006-07-28 09:30:00,34.3,35.0,34.0,34.75,168800.0,20.2214,20.6341,20.0446,20.4867,168800.0
2006-07-28 09:40:00,34.76,34.84,34.69,34.73,229900.0,20.4926,20.5398,20.4513,20.4749,229900.0
2006-07-28 09:50:00,34.73,34.9,34.65,34.79,172000.0,20.4749,20.5751,20.4278,20.5103,172000.0
2006-07-28 10:00:00,34.75,34.85,34.75,34.83,159100.0,20.4867,20.5457,20.4867,20.5339,159100.0
2006-07-28 10:10:00,34.8,34.83,34.72,34.81,124500.0,20.5162,20.5339,20.469,20.5221,124500.0
2006-07-28 10:20:00,34.81,34.83,34.76,34.79,150400.0,20.5221,20.5339,20.4926,20.5103,150400.0
2006-07-28 10:30:00,34.77,34.8,34.76,34.77,139000.0,20.4985,20.5162,20.4926,20.4985,139000.0
2006-07-28 10:40:00,34.76,34.8,34.75,34.76,87600.0,20.4926,20.5162,20.4867,20.4926,87600.0
2006-07-28 10:50:00,34.76,34.78,34.64,34.69,93000.0,20.4926,20.5044,20.4219,20.4513,93000.0
2006-07-28 11:00:00,34.66,34.88,34.66,34.88,259800.0,20.4337,20.5634,20.4337,20.5634,259800.0
2006-07-28 11:10:00,34.86,34.95,34.8,34.84,155400.0,20.5516,20.6046,20.5162,20.5398,155400.0
2006-07-28 11:20:00,34.85,34.95,34.85,34.87,82300.0,20.5457,20.6046,20.5457,20.5575,82300.0
2006-07-28 11:30:00,34.87,34.96,34.85,34.95,96300.0,20.5575,20.6105,20.5457,20.6046,96300.0
2006-07-28 11:40:00,34.94,35.0,34.9,34.94,79600.0,20.5987,20.6341,20.5751,20.5987,79600.0
2006-07-28 11:50:00,34.91,35.11,34.9,35.06,83800.0,20.581,20.6989,20.5751,20.6695,83800.0
2006-07-28 12:00:00,35.05,35.06,34.75,34.83,73100.0,20.6636,20.6695,20.4867,20.5339,73100.0
2006-07-28 12:10:00,34.8,34.94,34.8,34.89,73600.0,20.5162,20.5987,20.5162,20.5692,73600.0
2006-07-28 12:20:00,34.9,34.94,34.85,34.9,37400.0,20.5751,20.5987,20.5457,20.5751,37400.0
2006-07-28 12:30:00,34.89,34.98,34.88,34.98,55300.0,20.5692,20.6223,20.5634,20.6223,55300.0
2006-07-28 12:40:00,34.95,34.97,34.85,34.85,22500.0,20.6046,20.6164,20.5457,20.5457,22500.0
2006-07-28 12:50:00,34.89,34.93,34.84,34.91,53400.0,20.5692,20.5928,20.5398,20.581,53400.0
2006-07-28 13:00:00,34.91,34.92,34.87,34.9,30700.0,20.581,20.5869,20.5575,20.5751,30700.0
2006-07-28 13:10:00,34.89,34.91,34.83,34.9,78000.0,20.5692,20.581,20.5339,20.5751,78000.0
2006-07-28 13:20:00,34.9,34.9,34.8,34.85,42100.0,20.5751,20.5751,20.5162,20.5457,42100.0
2006-07-28 13:30:00,34.82,34.85,34.79,34.79,28200.0,20.528,20.5457,20.5103,20.5103,28200.0
2006-07-28 13:40:00,34.79,34.86,34.79,34.83,37200.0,20.5103,20.5516,20.5103,20.5339,37200.0
2006-07-28 13:50:00,34.81,34.87,34.74,34.78,103900.0,20.5221,20.5575,20.4808,20.5044,103900.0
2006-07-28 14:00:00,34.78,34.79,34.65,34.65,39800.0,20.5044,20.5103,20.4278,20.4278,39800.0
2006-07-28 14:10:00,34.65,34.84,34.63,34.78,60200.0,20.4278,20.5398,20.416,20.5044,60200.0
2006-07-28 14:20:00,34.78,34.78,34.63,34.63,50700.0,20.5044,20.5044,20.416,20.416,50700.0
2006-07-28 14:30:00,34.63,34.75,34.58,34.71,65500.0,20.416,20.4867,20.3865,20.4631,65500.0
2006-07-28 14:40:00,34.71,34.75,34.65,34.73,61400.0,20.4631,20.4867,20.4278,20.4749,61400.0
2006-07-28 14:50:00,34.72,34.86,34.7,34.86,192100.0,20.469,20.5516,20.4572,20.5516,192100.0
2006-07-28 15:00:00,34.85,34.88,34.7,34.71,65800.0,20.5457,20.5634,20.4572,20.4631,65800.0
2006-07-28 15:10:00,34.73,34.76,34.68,34.7,53700.0,20.4749,20.4926,20.4454,20.4572,53700.0
2006-07-28 15:20:00,34.71,34.78,34.67,34.7,85000.0,20.4631,20.5044,20.4395,20.4572,85000.0
2006-07-28 15:30:00,34.7,34.72,34.66,34.66,72900.0,20.4572,20.469,20.4337,20.4337,72900.0
2006-07-28 15:40:00,34.67,34.69,34.65,34.67,67100.0,20.4395,20.4513,20.4278,20.4395,67100.0
2006-07-28 15:50:00,34.67,34.76,34.65,34.73,167700.0,20.4395,20.4926,20.4278,20.4749,167700.0
2006-07-31 09:30:00,34.8,34.85,34.72,34.72,101800.0,20.5162,20.5457,20.469,20.469,101800.0
2006-07-31 09:40:00,34.72,34.8,34.7,34.75,50800.0,20.469,20.5162,20.4572,20.4867,50800.0
2006-07-31 09:50:00,34.75,34.75,34.49,34.49,50000.0,20.4867,20.4867,20.3334,20.3334,50000.0
2006-07-31 10:00:00,34.5,34.8,34.4,34.71,102000.0,20.3393,20.5162,20.2804,20.4631,102000.0
2006-07-31 10:10:00,34.72,34.76,34.5,34.63,106300.0,20.469,20.4926,20.3393,20.416,106300.0
2006-07-31 10:20:00,34.59,34.7,34.53,34.55,98700.0,20.3924,20.4572,20.357,20.3688,98700.0
2006-07-31 10:30:00,34.53,34.6,34.43,34.52,92900.0,20.357,20.3983,20.2981,20.3511,92900.0
2006-07-31 10:40:00,34.53,34.55,34.42,34.44,71900.0,20.357,20.3688,20.2922,20.304,71900.0
2006-07-31 10:50:00,34.44,34.54,34.44,34.49,45000.0,20.304,20.3629,20.304,20.3334,45000.0
2006-07-31 11:00:00,34.5,34.56,34.47,34.47,38200.0,20.3393,20.3747,20.3216,20.3216,38200.0
2006-07-31 11:10:00,34.47,34.52,34.41,34.51,36600.0,20.3216,20.3511,20.2863,20.3452,36600.0
2006-07-31 11:20:00,34.51,34.52,34.46,34.48,27000.0,20.3452,20.3511,20.3157,20.3275,27000.0
2006-07-31 11:30:00,34.48,34.48,34.37,34.44,24400.0,20.3275,20.3275,20.2627,20.304,24400.0
2006-07-31 11:40:00,34.45,34.51,34.4,34.41,24200.0,20.3098,20.3452,20.2804,20.2863,24200.0
2006-07-31 11:50:00,34.41,34.41,34.27,34.33,36600.0,20.2863,20.2863,20.2037,20.2391,36600.0
2006-07-31 12:00:00,34.32,34.41,34.3,34.39,51600.0,20.2332,20.2863,20.2214,20.2745,51600.0
2006-07-31 12:10:00,34.37,34.44,34.36,34.4,26700.0,20.2627,20.304,20.2568,20.2804,26700.0
2006-07-31 12:20:00,34.4,34.41,34.28,34.36,43200.0,20.2804,20.2863,20.2096,20.2568,43200.0
2006-07-31 12:30:00,34.36,34.39,34.3,34.34,39900.0,20.2568,20.2745,20.2214,20.245,39900.0
2006-07-31 12:40:00,34.34,34.47,34.33,34.46,37600.0,20.245,20.3216,20.2391,20.3157,37600.0
2006-07-31 12:50:00,34.48,34.48,34.34,34.34,20000.0,20.3275,20.3275,20.245,20.245,20000.0
2006-07-31 13:00:00,34.35,34.35,34.27,34.29,19300.0,20.2509,20.2509,20.2037,20.2155,19300.0
2006-07-31 13:10:00,34.29,34.34,34.28,34.32,19400.0,20.2155,20.245,20.2096,20.2332,19400.0
2006-07-31 13:20:00,34.32,34.34,34.28,34.29,20600.0,20.2332,20.245,20.2096,20.2155,20600.0
2006-07-31 13:30:00,34.29,34.41,34.28,34.41,24700.0,20.2155,20.2863,20.2096,20.2863,24700.0
2006-07-31 13:40:00,34.41,34.5,34.41,34.49,26300.0,20.2863,20.3393,20.2863,20.3334,26300.0
2006-07-31 13:50:00,34.49,34.49,34.32,34.33,31200.0,20.3334,20.3334,20.2332,20.2391,31200.0
2006-07-31 14:00:00,34.32,34.42,34.32,34.42,26600.0,20.2332,20.2922,20.2332,20.2922,26600.0
2006-07-31 14:10:00,34.42,34.44,34.39,34.39,17700.0,20.2922,20.304,20.2745,20.2745,17700.0
2006-07-31 14:20:00,34.38,34.42,34.37,34.42,18600.0,20.2686,20.2922,20.2627,20.2922,18600.0
2006-07-31 14:30:00,34.41,34.42,34.36,34.38,29100.0,20.2863,20.2922,20.2568,20.2686,29100.0
2006-07-31 14:40:00,34.38,34.4,34.37,34.4,22500.0,20.2686,20.2804,20.2627,20.2804,22500.0
2006-07-31 14:50:00,34.4,34.4,34.34,34.34,30800.0,20.2804,20.2804,20.245,20.245,30800.0
2006-07-31 15:00:00,34.34,34.38,34.31,34.37,34300.0,20.245,20.2686,20.2273,20.2627,34300.0
2006-07-31 15:10:00,34.38,34.41,34.37,34.4,30200.0,20.2686,20.2863,20.2627,20.2804,30200.0
2006-07-31 15:20:00,34.39,34.42,34.37,34.42,38200.0,20.2745,20.2922,20.2627,20.2922,38200.0
2006-07-31 15:30:00,34.42,34.47,34.4,34.45,69000.0,20.2922,20.3216,20.2804,20.3098,69000.0
2006-07-31 15:40:00,34.44,34.46,34.38,34.4,89700.0,20.304,20.3157,20.2686,20.2804,89700.0
2006-07-31 15:50:00,34.4,34.45,34.38,34.4,58300.0,20.2804,20.3098,20.2686,20.2804,58300.0
2006-08-01 09:30:00,34.25,34.25,34.06,34.17,71900.0,20.1919,20.1919,20.0799,20.1448,71900.0
2006-08-01 09:40:00,34.17,34.21,34.04,34.05,58400.0,20.1448,20.1684,20.0681,20.074,58400.0
2006-08-01 09:50:00,34.05,34.13,34.04,34.04,57700.0,20.074,20.1212,20.0681,20.0681,57700.0
2006-08-01 10:00:00,34.05,34.05,33.89,33.95,69300.0,20.074,20.074,19.9797,20.0151,69300.0
2006-08-01 10:10:00,33.95,33.96,33.82,33.92,71600.0,20.0151,20.021,19.9384,19.9974,71600.0
2006-08-01 10:20:00,33.9,33.91,33.81,33.82,61500.0,19.9856,19.9915,19.9325,19.9384,61500.0
2006-08-01 10:30:00,33.82,33.87,33.81,33.85,45000.0,19.9384,19.9679,19.9325,19.9561,45000.0
2006-08-01 10:40:00,33.86,33.9,33.76,33.78,61800.0,19.962,19.9856,19.9031,19.9149,61800.0
2006-08-01 10:50:00,33.76,33.81,33.73,33.79,72700.0,19.9031,19.9325,19.8854,19.9207,72700.0
2006-08-01 11:00:00,33.78,33.87,33.77,33.86,57000.0,19.9149,19.9679,19.909,19.962,57000.0
2006-08-01 11:10:00,33.87,33.96,33.85,33.94,70900.0,19.9679,20.021,19.9561,20.0092,70900.0
2006-08-01 11:20:00,33.94,33.97,33.92,33.93,36100.0,20.0092,20.0269,19.9974,20.0033,36100.0
2006-08-01 11:30:00,33.92,33.96,33.9,33.95,90800.0,19.9974,20.021,19.9856,20.0151,90800.0
2006-08-01 11:40:00,33.95,33.96,33.9,33.9,50600.0,20.0151,20.021,19.9856,19.9856,50600.0
2006-08-01 11:50:00,33.9,33.96,33.9,33.94,43800.0,19.9856,20.021,19.9856,20.0092,43800.0
2006-08-01 12:00:00,33.94,33.94,33.8,33.84,78400.0,20.0092,20.0092,19.9266,19.9502,78400.0
2006-08-01 12:10:00,33.85,33.91,33.85,33.91,43400.0,19.9561,19.9915,19.9561,19.9915,43400.0
2006-08-01 12:20:00,33.9,33.95,33.89,33.89,45400.0,19.9856,20.0151,19.9797,19.9797,45400.0
2006-08-01 12:30:00,33.89,33.93,33.86,33.88,51200.0,19.9797,20.0033,19.962,19.9738,51200.0
2006-08-01 12:40:00,33.89,33.95,33.88,33.91,40200.0,19.9797,20.0151,19.9738,19.9915,40200.0
2006-08-01 12:50:00,33.93,33.95,33.91,33.94,29000.0,20.0033,20.0151,19.9915,20.0092,29000.0
2006-08-01 13:00:00,33.94,33.98,33.91,33.91,33000.0,20.0092,20.0328,19.9915,19.9915,33000.0
2006-08-01 13:10:00,33.92,33.95,33.89,33.9,29300.0,19.9974,20.0151,19.9797,19.9856,29300.0
2006-08-01 13:20:00,33.9,33.91,33.87,33.87,24600.0,19.9856,19.9915,19.9679,19.9679,24600.0
2006-08-01 13:30:00,33.88,33.92,33.88,33.9,30900.0,19.9738,19.9974,19.9738,19.9856,30900.0
2006-08-01 13:40:00,33.9,33.94,33.9,33.92,32400.0,19.9856,20.0092,19.9856,19.9974,32400.0
2006-08-01 13:50:00,33.93,33.95,33.89,33.89,37600.0,20.0033,20.0151,19.9797,19.9797,37600.0
2006-08-01 14:00:00,33.88,33.9,33.8,33.8,57200.0,19.9738,19.9856,19.9266,19.9266,57200.0
2006-08-01 14:10:00,33.8,33.82,33.77,33.78,43300.0,19.9266,19.9384,19.909,19.9149,43300.0
2006-08-01 14:20:00,33.78,33.81,33.7,33.74,49900.0,19.9149,19.9325,19.8677,19.8913,49900.0
2006-08-01 14:30:00,33.74,33.75,33.71,33.72,34700.0,19.8913,19.8972,19.8736,19.8795,34700.0
2006-08-01 14:40:00,33.71,33.71,33.55,33.56,93400.0,19.8736,19.8736,19.7793,19.7852,93400.0
2006-08-01 14:50:00,33.56,33.72,33.55,33.69,57000.0,19.7852,19.8795,19.7793,19.8618,57000.0
2006-08-01 15:00:00,33.7,33.72,33.65,33.7,44100.0,19.8677,19.8795,19.8382,19.8677,44100.0
2006-08-01 15:10:00,33.7,33.79,33.69,33.78,45800.0,19.8677,19.9207,19.8618,19.9149,45800.0
2006-08-01 15:20:00,33.78,33.79,33.75,33.77,49500.0,19.9149,19.9207,19.8972,19.909,49500.0
2006-08-01 15:30:00,33.77,33.79,33.73,33.77,76200.0,19.909,19.9207,19.8854,19.909,76200.0
2006-08-01 15:40:00,33.76,33.85,33.76,33.84,100900.0,19.9031,19.9561,19.9031,19.9502,100900.0
2006-08-01 15:50:00,33.85,33.88,33.79,33.79,133200.0,19.9561,19.9738,19.9207,19.9207,133200.0
2006-08-02 09:30:00,33.97,34.0,33.92,33.99,116200.0,20.0269,20.0446,19.9974,20.0387,116200.0
2006-08-02 09:40:00,33.99,34.05,33.99,34.05,103000.0,20.0387,20.074,20.0387,20.074,103000.0
2006-08-02 09:50:00,34.04,34.05,33.98,34.03,58900.0,20.0681,20.074,20.0328,20.0622,58900.0
2006-08-02 10:00:00,34.03,34.19,34.01,34.19,41400.0,20.0622,20.1566,20.0504,20.1566,41400.0
2006-08-02 10:10:00,34.17,34.37,34.17,34.34,88600.0,20.1448,20.2627,20.1448,20.245,88600.0
2006-08-02 10:20:00,34.33,34.4,34.3,34.39,49200.0,20.2391,20.2804,20.2214,20.2745,49200.0
2006-08-02 10:30:00,34.38,34.48,34.35,34.44,67200.0,20.2686,20.3275,20.2509,20.304,67200.0
2006-08-02 10:40:00,34.43,34.44,34.28,34.32,38200.0,20.2981,20.304,20.2096,20.2332,38200.0
2006-08-02 10:50:00,34.32,34.39,34.32,34.37,43600.0,20.2332,20.2745,20.2332,20.2627,43600.0
2006-08-02 11:00:00,34.36,34.39,34.27,34.31,36000.0,20.2568,20.2745,20.2037,20.2273,36000.0
2006-08-02 11:10:00,34.3,34.39,34.29,34.38,45000.0,20.2214,20.2745,20.2155,20.2686,45000.0
2006-08-02 11:20:00,34.37,34.45,34.37,34.45,96400.0,20.2627,20.3098,20.2627,20.3098,96400.0
2006-08-02 11:30:00,34.46,34.49,34.44,34.48,38100.0,20.3157,20.3334,20.304,20.3275,38100.0
2006-08-02 11:40:00,34.48,34.54,34.46,34.53,70400.0,20.3275,20.3629,20.3157,20.357,70400.0
2006-08-02 11:50:00,34.53,34.63,34.53,34.62,106500.0,20.357,20.416,20.357,20.4101,106500.0
2006-08-02 12:00:00,34.62,34.69,34.6,34.69,45800.0,20.4101,20.4513,20.3983,20.4513,45800.0
2006-08-02 12:10:00,34.69,34.71,34.63,34.71,35100.0,20.4513,20.4631,20.416,20.4631,35100.0
2006-08-02 12:20:00,34.71,34.75,34.69,34.73,32100.0,20.4631,20.4867,20.4513,20.4749,32100.0
2006-08-02 12:30:00,34.73,34.74,34.68,34.71,43600.0,20.4749,20.4808,20.4454,20.4631,43600.0
2006-08-02 12:40:00,34.7,34.77,34.7,34.77,23200.0,20.4572,20.4985,20.4572,20.4985,23200.0
2006-08-02 12:50:00,34.77,34.85,34.76,34.8,99300.0,20.4985,20.5457,20.4926,20.5162,99300.0
2006-08-02 13:00:00,34.8,34.83,34.77,34.81,50200.0,20.5162,20.5339,20.4985,20.5221,50200.0
2006-08-02 13:10:00,34.81,34.88,34.81,34.84,28100.0,20.5221,20.5634,20.5221,20.5398,28100.0
2006-08-02 13:20:00,34.85,34.85,34.74,34.77,50200.0,20.5457,20.5457,20.4808,20.4985,50200.0
2006-08-02 13:30:00,34.75,34.79,34.74,34.78,33800.0,20.4867,20.5103,20.4808,20.5044,33800.0
2006-08-02 13:40:00,34.78,34.8,34.78,34.8,33200.0,20.5044,20.5162,20.5044,20.5162,33200.0
2006-08-02 13:50:00,34.79,34.8,34.79,34.79,46600.0,20.5103,20.5162,20.5103,20.5103,46600.0
2006-08-02 14:00:00,34.8,34.9,34.78,34.9,78300.0,20.5162,20.5751,20.5044,20.5751,78300.0
2006-08-02 14:10:00,34.89,34.94,34.88,34.9,85100.0,20.5692,20.5987,20.5634,20.5751,85100.0
2006-08-02 14:20:00,34.89,34.92,34.84,34.85,62900.0,20.5692,20.5869,20.5398,20.5457,62900.0
2006-08-02 14:30:00,34.84,34.86,34.79,34.83,44200.0,20.5398,20.5516,20.5103,20.5339,44200.0
2006-08-02 14:40:00,34.84,34.9,34.82,34.89,42600.0,20.5398,20.5751,20.528,20.5692,42600.0
2006-08-02 14:50:00,34.89,34.9,34.86,34.89,46500.0,20.5692,20.5751,20.5516,20.5692,46500.0
2006-08-02 15:00:00,34.88,34.89,34.84,34.85,32400.0,20.5634,20.5692,20.5398,20.5457,32400.0
2006-08-02 15:10:00,34.85,34.86,34.79,34.86,42200.0,20.5457,20.5516,20.5103,20.5516,42200.0
2006-08-02 15:20:00,34.86,34.89,34.84,34.85,54200.0,20.5516,20.5692,20.5398,20.5457,54200.0
2006-08-02 15:30:00,34.85,34.89,34.83,34.84,75500.0,20.5457,20.5692,20.5339,20.5398,75500.0
2006-08-02 15:40:00,34.84,34.88,34.79,34.79,82600.0,20.5398,20.5634,20.5103,20.5103,82600.0
2006-08-02 15:50:00,34.81,34.81,34.75,34.8,141800.0,20.5221,20.5221,20.4867,20.5162,141800.0
2006-08-03 09:30:00,34.74,34.89,34.64,34.89,38300.0,20.4808,20.5692,20.4219,20.5692,38300.0
2006-08-03 09:40:00,34.89,34.9,34.83,34.9,64400.0,20.5692,20.5751,20.5339,20.5751,64400.0
2006-08-03 09:50:00,34.9,34.93,34.86,34.89,36900.0,20.5751,20.5928,20.5516,20.5692,36900.0
2006-08-03 10:00:00,34.87,34.9,34.74,34.74,44300.0,20.5575,20.5751,20.4808,20.4808,44300.0
2006-08-03 10:10:00,34.73,34.84,34.73,34.84,21300.0,20.4749,20.5398,20.4749,20.5398,21300.0
2006-08-03 10:20:00,34.84,34.88,34.81,34.81,29000.0,20.5398,20.5634,20.5221,20.5221,29000.0
2006-08-03 10:30:00,34.82,34.82,34.79,34.81,22300.0,20.528,20.528,20.5103,20.5221,22300.0
2006-08-03 10:40:00,34.82,34.89,34.82,34.89,25400.0,20.528,20.5692,20.528,20.5692,25400.0
2006-08-03 10:50:00,34.89,34.92,34.87,34.89,35000.0,20.5692,20.5869,20.5575,20.5692,35000.0
2006-08-03 11:00:00,34.89,34.95,34.89,34.93,45600.0,20.5692,20.6046,20.5692,20.5928,45600.0
2006-08-03 11:10:00,34.93,34.94,34.87,34.87,23800.0,20.5928,20.5987,20.5575,20.5575,23800.0
2006-08-03 11:20:00,34.88,34.91,34.87,34.91,17200.0,20.5634,20.581,20.5575,20.581,17200.0
2006-08-03 11:30:00,34.92,34.95,34.9,34.91,30900.0,20.5869,20.6046,20.5751,20.581,30900.0
2006-08-03 11:40:00,34.91,34.94,34.9,34.93,26400.0,20.581,20.5987,20.5751,20.5928,26400.0
2006-08-03 11:50:00,34.92,34.95,34.92,34.94,20900.0,20.5869,20.6046,20.5869,20.5987,20900.0
2006-08-03 12:00:00,34.93,34.99,34.93,34.97,43800.0,20.5928,20.6282,20.5928,20.6164,43800.0
2006-08-03 12:10:00,34.98,35.0,34.98,34.98,32400.0,20.6223,20.6341,20.6223,20.6223,32400.0
2006-08-03 12:20:00,34.99,34.99,34.98,34.98,9600.0,20.6282,20.6282,20.6223,20.6223,9600.0
2006-08-03 12:30:00,34.99,35.05,34.98,35.02,94300.0,20.6282,20.6636,20.6223,20.6459,94300.0
2006-08-03 12:40:00,35.02,35.03,34.99,35.0,20300.0,20.6459,20.6518,20.6282,20.6341,20300.0
2006-08-03 12:50:00,35.01,35.04,34.99,34.99,57700.0,20.64,20.6577,20.6282,20.6282,57700.0
2006-08-03 13:00:00,34.98,35.05,34.98,35.04,71000.0,20.6223,20.6636,20.6223,20.6577,71000.0
2006-08-03 13:10:00,35.03,35.11,35.03,35.1,23300.0,20.6518,20.6989,20.6518,20.6931,23300.0
2006-08-03 13:20:00,35.1,35.15,35.09,35.12,30600.0,20.6931,20.7225,20.6872,20.7048,30600.0
2006-08-03 13:30:00,35.12,35.14,35.1,35.11,25500.0,20.7048,20.7166,20.6931,20.6989,25500.0
2006-08-03 13:40:00,35.12,35.14,35.11,35.14,24800.0,20.7048,20.7166,20.6989,20.7166,24800.0
2006-08-03 13:50:00,35.13,35.15,35.13,35.15,28800.0,20.7107,20.7225,20.7107,20.7225,28800.0
2006-08-03 14:00:00,35.15,35.17,35.07,35.08,38000.0,20.7225,20.7343,20.6754,20.6813,38000.0
2006-08-03 14:10:00,35.09,35.1,35.03,35.04,60100.0,20.6872,20.6931,20.6518,20.6577,60100.0
2006-08-03 14:20:00,35.04,35.12,35.03,35.12,44900.0,20.6577,20.7048,20.6518,20.7048,44900.0
2006-08-03 14:30:00,35.12,35.21,35.12,35.21,106200.0,20.7048,20.7579,20.7048,20.7579,106200.0
2006-08-03 14:40:00,35.21,35.29,35.16,35.28,73200.0,20.7579,20.8051,20.7284,20.7992,73200.0
2006-08-03 14:50:00,35.29,35.38,35.29,35.34,66900.0,20.8051,20.8581,20.8051,20.8345,66900.0
2006-08-03 15:00:00,35.34,35.38,35.32,35.34,62100.0,20.8345,20.8581,20.8228,20.8345,62100.0
2006-08-03 15:10:00,35.34,35.35,35.31,35.34,62400.0,20.8345,20.8404,20.8169,20.8345,62400.0
2006-08-03 15:20:00,35.34,35.37,35.33,35.37,81200.0,20.8345,20.8522,20.8286,20.8522,81200.0
2006-08-03 15:30:00,35.36,35.38,35.29,35.31,80900.0,20.8463,20.8581,20.8051,20.8169,80900.0
2006-08-03 15:40:00,35.3,35.32,35.3,35.3,47800.0,20.811,20.8228,20.811,20.811,47800.0
2006-08-03 15:50:00,35.3,35.31,35.18,35.21,75400.0,20.811,20.8169,20.7402,20.7579,75400.0
2006-08-04 09:30:00,35.54,35.54,35.46,35.53,71500.0,20.9525,20.9525,20.9053,20.9466,71500.0
2006-08-04 09:40:00,35.53,35.66,35.53,35.64,50100.0,20.9466,21.0232,20.9466,21.0114,50100.0
2006-08-04 09:50:00,35.63,35.67,35.57,35.61,167100.0,21.0055,21.0291,20.9701,20.9937,167100.0
2006-08-04 10:00:00,35.6,35.68,35.58,35.59,64600.0,20.9878,21.035,20.976,20.9819,64600.0
2006-08-04 10:10:00,35.58,35.58,35.46,35.49,45200.0,20.976,20.976,20.9053,20.923,45200.0
2006-08-04 10:20:00,35.47,35.49,35.4,35.46,33700.0,20.9112,20.923,20.8699,20.9053,33700.0
2006-08-04 10:30:00,35.47,35.6,35.46,35.59,37500.0,20.9112,20.9878,20.9053,20.9819,37500.0
2006-08-04 10:40:00,35.59,35.6,35.55,35.59,23300.0,20.9819,20.9878,20.9583,20.9819,23300.0
2006-08-04 10:50:00,35.59,35.59,35.53,35.53,32600.0,20.9819,20.9819,20.9466,20.9466,32600.0
2006-08-04 11:00:00,35.54,35.56,35.46,35.46,52600.0,20.9525,20.9642,20.9053,20.9053,52600.0
2006-08-04 11:10:00,35.47,35.49,35.41,35.46,25200.0,20.9112,20.923,20.8758,20.9053,25200.0
2006-08-04 11:20:00,35.47,35.57,35.47,35.56,20900.0,20.9112,20.9701,20.9112,20.9642,20900.0
2006-08-04 11:30:00,35.54,35.56,35.52,35.54,31000.0,20.9525,20.9642,20.9407,20.9525,31000.0
2006-08-04 11:40:00,35.54,35.54,35.49,35.5,32800.0,20.9525,20.9525,20.923,20.9289,32800.0
2006-08-04 11:50:00,35.5,35.5,35.39,35.4,48800.0,20.9289,20.9289,20.864,20.8699,48800.0
2006-08-04 12:00:00,35.4,35.48,35.39,35.46,30300.0,20.8699,20.9171,20.864,20.9053,30300.0
2006-08-04 12:10:00,35.46,35.48,35.41,35.43,54600.0,20.9053,20.9171,20.8758,20.8876,54600.0
2006-08-04 12:20:00,35.44,35.44,35.32,35.36,36900.0,20.8935,20.8935,20.8228,20.8463,36900.0
2006-08-04 12:30:00,35.36,35.36,35.3,35.3,31900.0,20.8463,20.8463,20.811,20.811,31900.0
2006-08-04 12:40:00,35.3,35.36,35.3,35.34,41100.0,20.811,20.8463,20.811,20.8345,41100.0
2006-08-04 12:50:00,35.34,35.34,35.3,35.31,25900.0,20.8345,20.8345,20.811,20.8169,25900.0
2006-08-04 13:00:00,35.3,35.32,35.28,35.3,17600.0,20.811,20.8228,20.7992,20.811,17600.0
2006-08-04 13:10:00,35.3,35.31,35.13,35.19,54300.0,20.811,20.8169,20.7107,20.7461,54300.0
2006-08-04 13:20:00,35.2,35.28,35.18,35.25,40200.0,20.752,20.7992,20.7402,20.7815,40200.0
2006-08-04 13:30:00,35.26,35.27,35.19,35.19,51400.0,20.7874,20.7933,20.7461,20.7461,51400.0
2006-08-04 13:40:00,35.2,35.22,35.14,35.21,44400.0,20.752,20.7638,20.7166,20.7579,44400.0
2006-08-04 13:50:00,35.2,35.22,35.17,35.2,53100.0,20.752,20.7638,20.7343,20.752,53100.0
2006-08-04 14:00:00,35.19,35.24,35.19,35.24,84400.0,20.7461,20.7756,20.7461,20.7756,84400.0
2006-08-04 14:10:00,35.22,35.24,35.15,35.17,45900.0,20.7638,20.7756,20.7225,20.7343,45900.0
2006-08-04 14:20:00,35.17,35.2,35.12,35.13,51600.0,20.7343,20.752,20.7048,20.7107,51600.0
2006-08-04 14:30:00,35.14,35.16,35.11,35.14,26300.0,20.7166,20.7284,20.6989,20.7166,26300.0
2006-08-04 14:40:00,35.14,35.14,35.01,35.01,68500.0,20.7166,20.7166,20.64,20.64,68500.0
2006-08-04 14:50:00,35.03,35.05,35.0,35.02,78200.0,20.6518,20.6636,20.6341,20.6459,78200.0
2006-08-04 15:00:00,35.02,35.05,34.95,35.01,113100.0,20.6459,20.6636,20.6046,20.64,113100.0
2006-08-04 15:10:00,35.02,35.06,35.0,35.03,60200.0,20.6459,20.6695,20.6341,20.6518,60200.0
2006-08-04 15:20:00,35.01,35.09,34.98,35.09,88500.0,20.64,20.6872,20.6223,20.6872,88500.0
2006-08-04 15:30:00,35.1,35.13,35.08,35.11,69600.0,20.6931,20.7107,20.6813,20.6989,69600.0
2006-08-04 15:40:00,35.11,35.22,35.11,35.22,84100.0,20.6989,20.7638,20.6989,20.7638,84100.0
2006-08-04 15:50:00,35.24,35.26,35.2,35.22,130900.0,20.7756,20.7874,20.752,20.7638,130900.0
2006-08-07 09:30:00,35.18,35.18,34.84,34.89,41100.0,20.7402,20.7402,20.5398,20.5692,41100.0
2006-08-07 09:40:00,34.86,34.86,34.74,34.82,35000.0,20.5516,20.5516,20.4808,20.528,35000.0
2006-08-07 09:50:00,34.81,34.93,34.81,34.88,46300.0,20.5221,20.5928,20.5221,20.5634,46300.0
2006-08-07 10:00:00,34.87,34.89,34.83,34.87,36000.0,20.5575,20.5692,20.5339,20.5575,36000.0
2006-08-07 10:10:00,34.87,34.88,34.8,34.82,49200.0,20.5575,20.5634,20.5162,20.528,49200.0
2006-08-07 10:20:00,34.81,34.84,34.72,34.73,45000.0,20.5221,20.5398,20.469,20.4749,45000.0
2006-08-07 10:30:00,34.72,34.76,34.57,34.58,99200.0,20.469,20.4926,20.3806,20.3865,99200.0
2006-08-07 10:40:00,34.57,34.59,34.54,34.56,38500.0,20.3806,20.3924,20.3629,20.3747,38500.0
2006-08-07 10:50:00,34.53,34.58,34.5,34.5,37900.0,20.357,20.3865,20.3393,20.3393,37900.0
2006-08-07 11:00:00,34.5,34.51,34.37,34.38,62500.0,20.3393,20.3452,20.2627,20.2686,62500.0
2006-08-07 11:10:00,34.37,34.4,34.35,34.38,41900.0,20.2627,20.2804,20.2509,20.2686,41900.0
2006-08-07 11:20:00,34.38,34.43,34.37,34.42,35000.0,20.2686,20.2981,20.2627,20.2922,35000.0
2006-08-07 11:30:00,34.41,34.57,34.4,34.56,38700.0,20.2863,20.3806,20.2804,20.3747,38700.0
2006-08-07 11:40:00,34.56,34.64,34.56,34.61,26000.0,20.3747,20.4219,20.3747,20.4042,26000.0
2006-08-07 11:50:00,34.6,34.67,34.59,34.67,29500.0,20.3983,20.4395,20.3924,20.4395,29500.0
2006-08-07 12:00:00,34.67,34.74,34.67,34.72,34200.0,20.4395,20.4808,20.4395,20.469,34200.0
2006-08-07 12:10:00,34.71,34.75,34.71,34.75,23100.0,20.4631,20.4867,20.4631,20.4867,23100.0
2006-08-07 12:20:00,34.74,34.75,34.7,34.74,24200.0,20.4808,20.4867,20.4572,20.4808,24200.0
2006-08-07 12:30:00,34.74,34.76,34.74,34.75,23300.0,20.4808,20.4926,20.4808,20.4867,23300.0
2006-08-07 12:40:00,34.74,34.83,34.74,34.78,35200.0,20.4808,20.5339,20.4808,20.5044,35200.0
2006-08-07 12:50:00,34.77,34.77,34.67,34.67,13300.0,20.4985,20.4985,20.4395,20.4395,13300.0
2006-08-07 13:00:00,34.66,34.67,34.59,34.62,27100.0,20.4337,20.4395,20.3924,20.4101,27100.0
2006-08-07 13:10:00,34.6,34.65,34.6,34.6,25900.0,20.3983,20.4278,20.3983,20.3983,25900.0
2006-08-07 13:20:00,34.6,34.69,34.58,34.69,22600.0,20.3983,20.4513,20.3865,20.4513,22600.0
2006-08-07 13:30:00,34.68,34.74,34.68,34.71,18800.0,20.4454,20.4808,20.4454,20.4631,18800.0
2006-08-07 13:40:00,34.7,34.71,34.66,34.67,20600.0,20.4572,20.4631,20.4337,20.4395,20600.0
2006-08-07 13:50:00,34.67,34.69,34.65,34.65,20200.0,20.4395,20.4513,20.4278,20.4278,20200.0
2006-08-07 14:00:00,34.65,34.65,34.56,34.6,24600.0,20.4278,20.4278,20.3747,20.3983,24600.0
2006-08-07 14:10:00,34.6,34.68,34.59,34.68,29400.0,20.3983,20.4454,20.3924,20.4454,29400.0
2006-08-07 14:20:00,34.67,34.7,34.66,34.67,23700.0,20.4395,20.4572,20.4337,20.4395,23700.0
2006-08-07 14:30:00,34.66,34.7,34.64,34.65,55600.0,20.4337,20.4572,20.4219,20.4278,55600.0
2006-08-07 14:40:00,34.64,34.68,34.63,34.66,30500.0,20.4219,20.4454,20.416,20.4337,30500.0
2006-08-07 14:50:00,34.66,34.66,34.62,34.64,21100.0,20.4337,20.4337,20.4101,20.4219,21100.0
2006-08-07 15:00:00,34.63,34.65,34.62,34.63,105300.0,20.416,20.4278,20.4101,20.416,105300.0
2006-08-07 15:10:00,34.62,34.65,34.59,34.6,73800.0,20.4101,20.4278,20.3924,20.3983,73800.0
2006-08-07 15:20:00,34.59,34.65,34.59,34.62,53600.0,20.3924,20.4278,20.3924,20.4101,53600.0
2006-08-07 15:30:00,34.62,34.7,34.62,34.69,52800.0,20.4101,20.4572,20.4101,20.4513,52800.0
2006-08-07 15:40:00,34.7,34.7,34.6,34.61,53200.0,20.4572,20.4572,20.3983,20.4042,53200.0
2006-08-07 15:50:00,34.62,34.62,34.55,34.57,136500.0,20.4101,20.4101,20.3688,20.3806,136500.0
2006-08-08 09:30:00,34.82,35.1,34.82,35.07,100700.0,20.528,20.6931,20.528,20.6754,100700.0
2006-08-08 09:40:00,35.08,35.32,35.06,35.25,137500.0,20.6813,20.8228,20.6695,20.7815,137500.0
2006-08-08 09:50:00,35.25,35.29,35.22,35.28,104200.0,20.7815,20.8051,20.7638,20.7992,104200.0
2006-08-08 10:00:00,35.3,35.3,35.18,35.25,65500.0,20.811,20.811,20.7402,20.7815,65500.0
2006-08-08 10:10:00,35.24,35.29,35.21,35.22,31800.0,20.7756,20.8051,20.7579,20.7638,31800.0
2006-08-08 10:20:00,35.22,35.22,35.13,35.15,55600.0,20.7638,20.7638,20.7107,20.7225,55600.0
2006-08-08 10:30:00,35.13,35.21,35.12,35.15,83400.0,20.7107,20.7579,20.7048,20.7225,83400.0
2006-08-08 10:40:00,35.14,35.2,35.13,35.17,74600.0,20.7166,20.752,20.7107,20.7343,74600.0
2006-08-08 10:50:00,35.18,35.2,35.17,35.2,28200.0,20.7402,20.752,20.7343,20.752,28200.0
2006-08-08 11:00:00,35.19,35.2,35.18,35.2,32300.0,20.7461,20.752,20.7402,20.752,32300.0
2006-08-08 11:10:00,35.2,35.2,35.18,35.2,33000.0,20.752,20.752,20.7402,20.752,33000.0
2006-08-08 11:20:00,35.19,35.2,35.18,35.2,25400.0,20.7461,20.752,20.7402,20.752,25400.0
2006-08-08 11:30:00,35.19,35.2,35.17,35.18,34900.0,20.7461,20.752,20.7343,20.7402,34900.0
2006-08-08 11:40:00,35.19,35.2,35.19,35.19,25600.0,20.7461,20.752,20.7461,20.7461,25600.0
2006-08-08 11:50:00,35.19,35.2,35.18,35.2,17700.0,20.7461,20.752,20.7402,20.752,17700.0
2006-08-08 12:00:00,35.2,35.27,35.2,35.25,62900.0,20.752,20.7933,20.752,20.7815,62900.0
2006-08-08 12:10:00,35.23,35.25,35.22,35.24,22400.0,20.7697,20.7815,20.7638,20.7756,22400.0
2006-08-08 12:20:00,35.24,35.26,35.22,35.22,14700.0,20.7756,20.7874,20.7638,20.7638,14700.0
2006-08-08 12:30:00,35.22,35.23,35.18,35.2,20400.0,20.7638,20.7697,20.7402,20.752,20400.0
2006-08-08 12:40:00,35.2,35.23,35.19,35.23,47800.0,20.752,20.7697,20.7461,20.7697,47800.0
2006-08-08 12:50:00,35.24,35.25,35.19,35.2,34200.0,20.7756,20.7815,20.7461,20.752,34200.0
2006-08-08 13:00:00,35.21,35.23,35.2,35.23,27000.0,20.7579,20.7697,20.752,20.7697,27000.0
2006-08-08 13:10:00,35.22,35.22,35.19,35.2,26700.0,20.7638,20.7638,20.7461,20.752,26700.0
2006-08-08 13:20:00,35.19,35.24,35.19,35.21,57100.0,20.7461,20.7756,20.7461,20.7579,57100.0
2006-08-08 13:30:00,35.2,35.2,35.17,35.19,49900.0,20.752,20.752,20.7343,20.7461,49900.0
2006-08-08 13:40:00,35.17,35.18,35.11,35.17,23200.0,20.7343,20.7402,20.6989,20.7343,23200.0
2006-08-08 13:50:00,35.18,35.21,35.16,35.18,45300.0,20.7402,20.7579,20.7284,20.7402,45300.0
2006-08-08 14:00:00,35.17,35.24,35.17,35.24,24500.0,20.7343,20.7756,20.7343,20.7756,24500.0
2006-08-08 14:10:00,35.23,35.35,35.22,35.3,59300.0,20.7697,20.8404,20.7638,20.811,59300.0
2006-08-08 14:20:00,35.3,35.34,35.01,35.09,78600.0,20.811,20.8345,20.64,20.6872,78600.0
2006-08-08 14:30:00,35.09,35.2,35.02,35.08,102100.0,20.6872,20.752,20.6459,20.6813,102100.0
2006-08-08 14:40:00,35.08,35.2,35.01,35.05,70900.0,20.6813,20.752,20.64,20.6636,70900.0
2006-08-08 14:50:00,35.04,35.11,34.95,34.96,69300.0,20.6577,20.6989,20.6046,20.6105,69300.0
2006-08-08 15:00:00,34.94,35.0,34.88,34.92,50900.0,20.5987,20.6341,20.5634,20.5869,50900.0
2006-08-08 15:10:00,34.92,34.94,34.86,34.86,66800.0,20.5869,20.5987,20.5516,20.5516,66800.0
2006-08-08 15:20:00,34.86,34.88,34.83,34.86,46600.0,20.5516,20.5634,20.5339,20.5516,46600.0
2006-08-08 15:30:00,34.85,34.93,34.82,34.89,54400.0,20.5457,20.5928,20.528,20.5692,54400.0
2006-08-08 15:40:00,34.89,34.91,34.85,34.87,50500.0,20.5692,20.581,20.5457,20.5575,50500.0
2006-08-08 15:50:00,34.87,34.89,34.83,34.84,91100.0,20.5575,20.5692,20.5339,20.5398,91100.0
2006-08-09 09:30:00,34.95,35.0,34.75,34.8,65400.0,20.6046,20.6341,20.4867,20.5162,65400.0
2006-08-09 09:40:00,34.8,34.8,34.6,34.63,46000.0,20.5162,20.5162,20.3983,20.416,46000.0
2006-08-09 09:50:00,34.6,34.69,34.58,34.63,40800.0,20.3983,20.4513,20.3865,20.416,40800.0
2006-08-09 10:00:00,34.61,34.69,34.57,34.61,47700.0,20.4042,20.4513,20.3806,20.4042,47700.0
2006-08-09 10:10:00,34.6,34.61,34.57,34.6,45400.0,20.3983,20.4042,20.3806,20.3983,45400.0
2006-08-09 10:20:00,34.59,34.61,34.43,34.43,41600.0,20.3924,20.4042,20.2981,20.2981,41600.0
2006-08-09 10:30:00,34.45,34.45,34.34,34.35,63700.0,20.3098,20.3098,20.245,20.2509,63700.0
2006-08-09 10:40:00,34.34,34.37,34.32,34.33,41900.0,20.245,20.2627,20.2332,20.2391,41900.0
2006-08-09 10:50:00,34.34,34.36,34.26,34.26,40700.0,20.245,20.2568,20.1978,20.1978,40700.0
2006-08-09 11:00:00,34.26,34.32,34.21,34.32,68800.0,20.1978,20.2332,20.1684,20.2332,68800.0
2006-08-09 11:10:00,34.33,34.42,34.33,34.4,40700.0,20.2391,20.2922,20.2391,20.2804,40700.0
2006-08-09 11:20:00,34.4,34.41,34.32,34.33,49300.0,20.2804,20.2863,20.2332,20.2391,49300.0
2006-08-09 11:30:00,34.33,34.47,34.33,34.44,39500.0,20.2391,20.3216,20.2391,20.304,39500.0
2006-08-09 11:40:00,34.44,34.52,34.43,34.48,53900.0,20.304,20.3511,20.2981,20.3275,53900.0
2006-08-09 11:50:00,34.47,34.47,34.26,34.26,42400.0,20.3216,20.3216,20.1978,20.1978,42400.0
2006-08-09 12:00:00,34.26,34.38,34.25,34.38,49200.0,20.1978,20.2686,20.1919,20.2686,49200.0
2006-08-09 12:10:00,34.38,34.47,34.38,34.46,33100.0,20.2686,20.3216,20.2686,20.3157,33100.0
2006-08-09 12:20:00,34.47,34.53,34.46,34.53,36200.0,20.3216,20.357,20.3157,20.357,36200.0
2006-08-09 12:30:00,34.51,34.53,34.5,34.52,17800.0,20.3452,20.357,20.3393,20.3511,17800.0
2006-08-09 12:40:00,34.53,34.53,34.42,34.43,33300.0,20.357,20.357,20.2922,20.2981,33300.0
2006-08-09 12:50:00,34.4,34.41,34.23,34.24,27000.0,20.2804,20.2863,20.1801,20.186,27000.0
2006-08-09 13:00:00,34.24,34.24,34.17,34.18,40800.0,20.186,20.186,20.1448,20.1507,40800.0
2006-08-09 13:10:00,34.19,34.19,34.06,34.07,43500.0,20.1566,20.1566,20.0799,20.0858,43500.0
2006-08-09 13:20:00,34.06,34.14,34.02,34.13,49500.0,20.0799,20.1271,20.0563,20.1212,49500.0
2006-08-09 13:30:00,34.12,34.16,34.05,34.14,34000.0,20.1153,20.1389,20.074,20.1271,34000.0
2006-08-09 13:40:00,34.14,34.16,34.07,34.09,61100.0,20.1271,20.1389,20.0858,20.0976,61100.0
2006-08-09 13:50:00,34.1,34.1,34.02,34.02,40100.0,20.1035,20.1035,20.0563,20.0563,40100.0
2006-08-09 14:00:00,34.02,34.08,34.01,34.05,49400.0,20.0563,20.0917,20.0504,20.074,49400.0
2006-08-09 14:10:00,34.04,34.05,34.0,34.01,49700.0,20.0681,20.074,20.0446,20.0504,49700.0
2006-08-09 14:20:00,34.01,34.03,33.94,33.96,70800.0,20.0504,20.0622,20.0092,20.021,70800.0
2006-08-09 14:30:00,33.97,33.98,33.88,33.89,75000.0,20.0269,20.0328,19.9738,19.9797,75000.0
2006-08-09 14:40:00,33.9,33.93,33.82,33.86,56500.0,19.9856,20.0033,19.9384,19.962,56500.0
2006-08-09 14:50:00,33.86,33.86,33.78,33.8,77600.0,19.962,19.962,19.9149,19.9266,77600.0
2006-08-09 15:00:00,33.8,33.81,33.75,33.79,71900.0,19.9266,19.9325,19.8972,19.9207,71900.0
2006-08-09 15:10:00,33.78,33.79,33.71,33.78,98500.0,19.9149,19.9207,19.8736,19.9149,98500.0
2006-08-09 15:20:00,33.77,33.8,33.7,33.71,100100.0,19.909,19.9266,19.8677,19.8736,100100.0
2006-08-09 15:30:00,33.7,33.85,33.66,33.85,120800.0,19.8677,19.9561,19.8441,19.9561,120800.0
2006-08-09 15:40:00,33.84,33.87,33.77,33.78,86900.0,19.9502,19.9679,19.909,19.9149,86900.0
2006-08-09 15:50:00,33.79,33.86,33.75,33.86,197300.0,19.9207,19.962,19.8972,19.962,197300.0
2006-08-10 09:30:00,33.75,33.95,33.69,33.82,43900.0,19.8972,20.0151,19.8618,19.9384,43900.0
2006-08-10 09:40:00,33.82,33.97,33.71,33.93,37600.0,19.9384,20.0269,19.8736,20.0033,37600.0
2006-08-10 09:50:00,33.93,34.07,33.9,34.05,45800.0,20.0033,20.0858,19.9856,20.074,45800.0
2006-08-10 10:00:00,34.06,34.06,33.92,33.95,29200.0,20.0799,20.0799,19.9974,20.0151,29200.0
2006-08-10 10:10:00,33.95,34.09,33.9,34.07,41000.0,20.0151,20.0976,19.9856,20.0858,41000.0
2006-08-10 10:20:00,34.07,34.2,34.06,34.2,47900.0,20.0858,20.1625,20.0799,20.1625,47900.0
2006-08-10 10:30:00,34.21,34.32,34.21,34.29,65900.0,20.1684,20.2332,20.1684,20.2155,65900.0
2006-08-10 10:40:00,34.29,34.35,34.28,34.32,41700.0,20.2155,20.2509,20.2096,20.2332,41700.0
2006-08-10 10:50:00,34.32,34.35,34.26,34.31,39600.0,20.2332,20.2509,20.1978,20.2273,39600.0
2006-08-10 11:00:00,34.32,34.42,34.31,34.42,50000.0,20.2332,20.2922,20.2273,20.2922,50000.0
2006-08-10 11:10:00,34.42,34.47,34.4,34.47,43900.0,20.2922,20.3216,20.2804,20.3216,43900.0
2006-08-10 11:20:00,34.47,34.52,34.45,34.52,37900.0,20.3216,20.3511,20.3098,20.3511,37900.0
2006-08-10 11:30:00,34.52,34.54,34.42,34.43,41900.0,20.3511,20.3629,20.2922,20.2981,41900.0
2006-08-10 11:40:00,34.43,34.43,34.34,34.38,59500.0,20.2981,20.2981,20.245,20.2686,59500.0
2006-08-10 11:50:00,34.4,34.5,34.39,34.5,27400.0,20.2804,20.3393,20.2745,20.3393,27400.0
2006-08-10 12:00:00,34.5,34.54,34.45,34.46,29500.0,20.3393,20.3629,20.3098,20.3157,29500.0
2006-08-10 12:10:00,34.46,34.51,34.42,34.42,27500.0,20.3157,20.3452,20.2922,20.2922,27500.0
2006-08-10 12:20:00,34.43,34.44,34.41,34.41,27800.0,20.2981,20.304,20.2863,20.2863,27800.0
2006-08-10 12:30:00,34.42,34.43,34.4,34.41,19100.0,20.2922,20.2981,20.2804,20.2863,19100.0
2006-08-10 12:40:00,34.41,34.42,34.37,34.38,26600.0,20.2863,20.2922,20.2627,20.2686,26600.0
2006-08-10 12:50:00,34.38,34.44,34.37,34.44,14500.0,20.2686,20.304,20.2627,20.304,14500.0
2006-08-10 13:00:00,34.43,34.44,34.42,34.43,71500.0,20.2981,20.304,20.2922,20.2981,71500.0
2006-08-10 13:10:00,34.44,34.46,34.36,34.38,68900.0,20.304,20.3157,20.2568,20.2686,68900.0
2006-08-10 13:20:00,34.38,34.39,34.32,34.33,47300.0,20.2686,20.2745,20.2332,20.2391,47300.0
2006-08-10 13:30:00,34.34,34.37,34.31,34.36,20300.0,20.245,20.2627,20.2273,20.2568,20300.0
2006-08-10 13:40:00,34.37,34.44,34.31,34.31,67500.0,20.2627,20.304,20.2273,20.2273,67500.0
2006-08-10 13:50:00,34.32,34.41,34.32,34.39,48000.0,20.2332,20.2863,20.2332,20.2745,48000.0
2006-08-10 14:00:00,34.41,34.49,34.4,34.49,108600.0,20.2863,20.3334,20.2804,20.3334,108600.0
2006-08-10 14:10:00,34.47,34.47,34.43,34.44,47700.0,20.3216,20.3216,20.2981,20.304,47700.0
2006-08-10 14:20:00,34.44,34.49,34.43,34.46,44700.0,20.304,20.3334,20.2981,20.3157,44700.0
2006-08-10 14:30:00,34.46,34.46,34.39,34.39,43000.0,20.3157,20.3157,20.2745,20.2745,43000.0
2006-08-10 14:40:00,34.41,34.44,34.31,34.31,48100.0,20.2863,20.304,20.2273,20.2273,48100.0
2006-08-10 14:50:00,34.32,34.39,34.31,34.39,42600.0,20.2332,20.2745,20.2273,20.2745,42600.0
2006-08-10 15:00:00,34.39,34.42,34.32,34.38,57400.0,20.2745,20.2922,20.2332,20.2686,57400.0
2006-08-10 15:10:00,34.4,34.53,34.39,34.48,68100.0,20.2804,20.357,20.2745,20.3275,68100.0
2006-08-10 15:20:00,34.49,34.49,34.35,34.37,55400.0,20.3334,20.3334,20.2509,20.2627,55400.0
2006-08-10 15:30:00,34.38,34.45,34.35,34.42,63700.0,20.2686,20.3098,20.2509,20.2922,63700.0
2006-08-10 15:40:00,34.42,34.44,34.4,34.41,73500.0,20.2922,20.304,20.2804,20.2863,73500.0
2006-08-10 15:50:00,34.42,34.44,34.39,34.4,135200.0,20.2922,20.304,20.2745,20.2804,135200.0
2006-08-11 09:30:00,34.22,34.29,34.11,34.26,29800.0,20.1743,20.2155,20.1094,20.1978,29800.0
2006-08-11 09:40:00,34.27,34.4,34.25,34.37,29300.0,20.2037,20.2804,20.1919,20.2627,29300.0
2006-08-11 09:50:00,34.36,34.36,34.23,34.23,71700.0,20.2568,20.2568,20.1801,20.1801,71700.0
2006-08-11 10:00:00,34.23,34.28,34.15,34.15,28100.0,20.1801,20.2096,20.133,20.133,28100.0
2006-08-11 10:10:00,34.15,34.15,34.08,34.1,23000.0,20.133,20.133,20.0917,20.1035,23000.0
2006-08-11 10:20:00,34.08,34.21,34.08,34.18,21500.0,20.0917,20.1684,20.0917,20.1507,21500.0
2006-08-11 10:30:00,34.19,34.22,34.14,34.14,30500.0,20.1566,20.1743,20.1271,20.1271,30500.0
2006-08-11 10:40:00,34.15,34.18,34.12,34.14,16500.0,20.133,20.1507,20.1153,20.1271,16500.0
2006-08-11 10:50:00,34.15,34.16,34.11,34.11,22900.0,20.133,20.1389,20.1094,20.1094,22900.0
2006-08-11 11:00:00,34.11,34.13,34.07,34.11,10400.0,20.1094,20.1212,20.0858,20.1094,10400.0
2006-08-11 11:10:00,34.1,34.1,34.02,34.02,20100.0,20.1035,20.1035,20.0563,20.0563,20100.0
2006-08-11 11:20:00,34.02,34.08,33.99,34.06,37700.0,20.0563,20.0917,20.0387,20.0799,37700.0
2006-08-11 11:30:00,34.06,34.07,34.03,34.05,18600.0,20.0799,20.0858,20.0622,20.074,18600.0
2006-08-11 11:40:00,34.03,34.06,34.0,34.01,33100.0,20.0622,20.0799,20.0446,20.0504,33100.0
2006-08-11 11:50:00,34.03,34.03,33.91,33.99,36500.0,20.0622,20.0622,19.9915,20.0387,36500.0
2006-08-11 12:00:00,33.99,34.0,33.94,33.94,35100.0,20.0387,20.0446,20.0092,20.0092,35100.0
2006-08-11 12:10:00,33.94,33.95,33.9,33.93,15600.0,20.0092,20.0151,19.9856,20.0033,15600.0
2006-08-11 12:20:00,33.91,33.92,33.88,33.89,20400.0,19.9915,19.9974,19.9738,19.9797,20400.0
2006-08-11 12:30:00,33.88,33.89,33.85,33.87,16600.0,19.9738,19.9797,19.9561,19.9679,16600.0
2006-08-11 12:40:00,33.87,33.89,33.86,33.87,21500.0,19.9679,19.9797,19.962,19.9679,21500.0
2006-08-11 12:50:00,33.87,33.92,33.86,33.92,20100.0,19.9679,19.9974,19.962,19.9974,20100.0
2006-08-11 13:00:00,33.92,33.97,33.91,33.97,18400.0,19.9974,20.0269,19.9915,20.0269,18400.0
2006-08-11 13:10:00,33.97,34.01,33.95,33.97,54200.0,20.0269,20.0504,20.0151,20.0269,54200.0
2006-08-11 13:20:00,33.96,33.97,33.92,33.92,32600.0,20.021,20.0269,19.9974,19.9974,32600.0
2006-08-11 13:30:00,33.92,33.95,33.91,33.94,13000.0,19.9974,20.0151,19.9915,20.0092,13000.0
2006-08-11 13:40:00,33.93,33.94,33.9,33.9,17300.0,20.0033,20.0092,19.9856,19.9856,17300.0
2006-08-11 13:50:00,33.91,33.95,33.9,33.93,29000.0,19.9915,20.0151,19.9856,20.0033,29000.0
2006-08-11 14:00:00,33.91,33.95,33.9,33.92,24700.0,19.9915,20.0151,19.9856,19.9974,24700.0
2006-08-11 14:10:00,33.92,34.0,33.92,33.99,45600.0,19.9974,20.0446,19.9974,20.0387,45600.0
2006-08-11 14:20:00,33.99,33.99,33.88,33.89,25400.0,20.0387,20.0387,19.9738,19.9797,25400.0
2006-08-11 14:30:00,33.88,33.89,33.82,33.89,28500.0,19.9738,19.9797,19.9384,19.9797,28500.0
2006-08-11 14:40:00,33.89,33.92,33.87,33.87,26500.0,19.9797,19.9974,19.9679,19.9679,26500.0
2006-08-11 14:50:00,33.87,33.91,33.87,33.88,16800.0,19.9679,19.9915,19.9679,19.9738,16800.0
2006-08-11 15:00:00,33.88,33.89,33.82,33.85,36800.0,19.9738,19.9797,19.9384,19.9561,36800.0
2006-08-11 15:10:00,33.84,33.85,33.79,33.84,39100.0,19.9502,19.9561,19.9207,19.9502,39100.0
2006-08-11 15:20:00,33.83,33.88,33.8,33.87,38100.0,19.9443,19.9738,19.9266,19.9679,38100.0
2006-08-11 15:30:00,33.87,33.97,33.86,33.96,91800.0,19.9679,20.0269,19.962,20.021,91800.0
2006-08-11 15:40:00,33.96,33.96,33.92,33.94,51200.0,20.021,20.021,19.9974,20.0092,51200.0
2006-08-11 15:50:00,33.95,33.95,33.89,33.9,66600.0,20.0151,20.0151,19.9797,19.9856,66600.0
2006-08-14 09:30:00,33.07,34.34,32.99,34.2,54200.0,19.4963,20.245,19.4491,20.1625,54200.0
2006-08-14 09:40:00,34.21,34.33,34.19,34.28,62100.0,20.1684,20.2391,20.1566,20.2096,62100.0
2006-08-14 09:50:00,34.28,34.28,34.05,34.07,51800.0,20.2096,20.2096,20.074,20.0858,51800.0
2006-08-14 10:00:00,34.07,34.1,34.02,34.08,31300.0,20.0858,20.1035,20.0563,20.0917,31300.0
2006-08-14 10:10:00,34.08,34.11,33.9,33.9,43700.0,20.0917,20.1094,19.9856,19.9856,43700.0
2006-08-14 10:20:00,33.9,34.08,33.89,34.06,103800.0,19.9856,20.0917,19.9797,20.0799,103800.0
2006-08-14 10:30:00,34.07,34.14,34.02,34.03,35900.0,20.0858,20.1271,20.0563,20.0622,35900.0
2006-08-14 10:40:00,34.02,34.03,33.96,34.0,39600.0,20.0563,20.0622,20.021,20.0446,39600.0
2006-08-14 10:50:00,33.99,34.09,33.99,34.09,22000.0,20.0387,20.0976,20.0387,20.0976,22000.0
2006-08-14 11:00:00,34.08,34.13,34.07,34.1,39200.0,20.0917,20.1212,20.0858,20.1035,39200.0
2006-08-14 11:10:00,34.11,34.15,34.09,34.11,40600.0,20.1094,20.133,20.0976,20.1094,40600.0
2006-08-14 11:20:00,34.11,34.14,34.1,34.12,71200.0,20.1094,20.1271,20.1035,20.1153,71200.0
2006-08-14 11:30:00,34.11,34.13,34.1,34.11,32000.0,20.1094,20.1212,20.1035,20.1094,32000.0
2006-08-14 11:40:00,34.12,34.22,34.11,34.19,51600.0,20.1153,20.1743,20.1094,20.1566,51600.0
2006-08-14 11:50:00,34.19,34.21,34.17,34.2,77300.0,20.1566,20.1684,20.1448,20.1625,77300.0
2006-08-14 12:00:00,34.2,34.27,34.19,34.27,145900.0,20.1625,20.2037,20.1566,20.2037,145900.0
2006-08-14 12:10:00,34.27,34.38,34.26,34.34,49000.0,20.2037,20.2686,20.1978,20.245,49000.0
2006-08-14 12:20:00,34.33,34.39,34.25,34.26,118400.0,20.2391,20.2745,20.1919,20.1978,118400.0
2006-08-14 12:30:00,34.26,34.27,34.22,34.25,19700.0,20.1978,20.2037,20.1743,20.1919,19700.0
2006-08-14 12:40:00,34.25,34.3,34.24,34.29,18800.0,20.1919,20.2214,20.186,20.2155,18800.0
2006-08-14 12:50:00,34.3,34.35,34.24,34.24,20900.0,20.2214,20.2509,20.186,20.186,20900.0
2006-08-14 13:00:00,34.25,34.29,34.25,34.28,14400.0,20.1919,20.2155,20.1919,20.2096,14400.0
2006-08-14 13:10:00,34.3,34.34,34.28,34.31,25200.0,20.2214,20.245,20.2096,20.2273,25200.0
2006-08-14 13:20:00,34.31,34.31,34.23,34.23,33000.0,20.2273,20.2273,20.1801,20.1801,33000.0
2006-08-14 13:30:00,34.24,34.27,34.23,34.24,34300.0,20.186,20.2037,20.1801,20.186,34300.0
2006-08-14 13:40:00,34.25,34.26,34.23,34.24,22200.0,20.1919,20.1978,20.1801,20.186,22200.0
2006-08-14 13:50:00,34.24,34.25,34.2,34.2,33600.0,20.186,20.1919,20.1625,20.1625,33600.0
2006-08-14 14:00:00,34.21,34.24,34.2,34.2,31600.0,20.1684,20.186,20.1625,20.1625,31600.0
2006-08-14 14:10:00,34.2,34.22,34.19,34.19,40200.0,20.1625,20.1743,20.1566,20.1566,40200.0
2006-08-14 14:20:00,34.19,34.2,34.15,34.19,26300.0,20.1566,20.1625,20.133,20.1566,26300.0
2006-08-14 14:30:00,34.18,34.24,34.18,34.24,45900.0,20.1507,20.186,20.1507,20.186,45900.0
2006-08-14 14:40:00,34.22,34.24,34.16,34.18,29700.0,20.1743,20.186,20.1389,20.1507,29700.0
2006-08-14 14:50:00,34.17,34.19,34.11,34.13,26800.0,20.1448,20.1566,20.1094,20.1212,26800.0
2006-08-14 15:00:00,34.15,34.16,34.06,34.1,46200.0,20.133,20.1389,20.0799,20.1035,46200.0
2006-08-14 15:10:00,34.1,34.11,34.09,34.11,30600.0,20.1035,20.1094,20.0976,20.1094,30600.0
2006-08-14 15:20:00,34.11,34.16,34.09,34.13,31000.0,20.1094,20.1389,20.0976,20.1212,31000.0
2006-08-14 15:30:00,34.12,34.12,34.04,34.07,41100.0,20.1153,20.1153,20.0681,20.0858,41100.0
2006-08-14 15:40:00,34.07,34.13,34.07,34.13,39700.0,20.0858,20.1212,20.0858,20.1212,39700.0
2006-08-14 15:50:00,34.12,34.14,34.07,34.11,46000.0,20.1153,20.1271,20.0858,20.1094,46000.0
2006-08-15 09:30:00,34.35,34.54,34.35,34.45,86900.0,20.2509,20.3629,20.2509,20.3098,86900.0
2006-08-15 09:40:00,34.49,34.6,34.47,34.49,105600.0,20.3334,20.3983,20.3216,20.3334,105600.0
2006-08-15 09:50:00,34.48,34.5,34.39,34.47,51900.0,20.3275,20.3393,20.2745,20.3216,51900.0
2006-08-15 10:00:00,34.47,34.53,34.46,34.49,50400.0,20.3216,20.357,20.3157,20.3334,50400.0
2006-08-15 10:10:00,34.48,34.52,34.47,34.49,47300.0,20.3275,20.3511,20.3216,20.3334,47300.0
2006-08-15 10:20:00,34.49,34.51,34.43,34.43,31500.0,20.3334,20.3452,20.2981,20.2981,31500.0
2006-08-15 10:30:00,34.44,34.5,34.41,34.5,37600.0,20.304,20.3393,20.2863,20.3393,37600.0
2006-08-15 10:40:00,34.49,34.7,34.49,34.7,77800.0,20.3334,20.4572,20.3334,20.4572,77800.0
2006-08-15 10:50:00,34.7,34.73,34.67,34.67,38600.0,20.4572,20.4749,20.4395,20.4395,38600.0
2006-08-15 11:00:00,34.66,34.67,34.6,34.62,35600.0,20.4337,20.4395,20.3983,20.4101,35600.0
2006-08-15 11:10:00,34.61,34.67,34.6,34.65,22800.0,20.4042,20.4395,20.3983,20.4278,22800.0
2006-08-15 11:20:00,34.64,34.65,34.62,34.64,24400.0,20.4219,20.4278,20.4101,20.4219,24400.0
2006-08-15 11:30:00,34.65,34.66,34.6,34.65,47400.0,20.4278,20.4337,20.3983,20.4278,47400.0
2006-08-15 11:40:00,34.62,34.63,34.56,34.56,48200.0,20.4101,20.416,20.3747,20.3747,48200.0
2006-08-15 11:50:00,34.57,34.63,34.56,34.63,106400.0,20.3806,20.416,20.3747,20.416,106400.0
2006-08-15 12:00:00,34.63,34.67,34.61,34.67,33300.0,20.416,20.4395,20.4042,20.4395,33300.0
2006-08-15 12:10:00,34.67,34.7,34.65,34.67,31300.0,20.4395,20.4572,20.4278,20.4395,31300.0
2006-08-15 12:20:00,34.66,34.67,34.65,34.66,21200.0,20.4337,20.4395,20.4278,20.4337,21200.0
2006-08-15 12:30:00,34.66,34.67,34.65,34.67,16900.0,20.4337,20.4395,20.4278,20.4395,16900.0
2006-08-15 12:40:00,34.68,34.71,34.66,34.71,19600.0,20.4454,20.4631,20.4337,20.4631,19600.0
2006-08-15 12:50:00,34.71,34.76,34.71,34.75,35600.0,20.4631,20.4926,20.4631,20.4867,35600.0
2006-08-15 13:00:00,34.75,34.75,34.64,34.65,37300.0,20.4867,20.4867,20.4219,20.4278,37300.0
2006-08-15 13:10:00,34.65,34.67,34.63,34.64,23800.0,20.4278,20.4395,20.416,20.4219,23800.0
2006-08-15 13:20:00,34.65,34.71,34.62,34.66,44900.0,20.4278,20.4631,20.4101,20.4337,44900.0
2006-08-15 13:30:00,34.66,34.74,34.65,34.66,73700.0,20.4337,20.4808,20.4278,20.4337,73700.0
2006-08-15 13:40:00,34.67,34.7,34.65,34.65,36700.0,20.4395,20.4572,20.4278,20.4278,36700.0
2006-08-15 13:50:00,34.65,34.69,34.65,34.67,27300.0,20.4278,20.4513,20.4278,20.4395,27300.0
2006-08-15 14:00:00,34.68,34.77,34.68,34.77,81500.0,20.4454,20.4985,20.4454,20.4985,81500.0
2006-08-15 14:10:00,34.75,34.77,34.69,34.72,59200.0,20.4867,20.4985,20.4513,20.469,59200.0
2006-08-15 14:20:00,34.7,34.75,34.65,34.71,52100.0,20.4572,20.4867,20.4278,20.4631,52100.0
2006-08-15 14:30:00,34.71,34.74,34.69,34.72,34500.0,20.4631,20.4808,20.4513,20.469,34500.0
2006-08-15 14:40:00,34.72,34.77,34.69,34.75,32800.0,20.469,20.4985,20.4513,20.4867,32800.0
2006-08-15 14:50:00,34.76,34.8,34.73,34.78,68600.0,20.4926,20.5162,20.4749,20.5044,68600.0
2006-08-15 15:00:00,34.79,34.85,34.78,34.84,94800.0,20.5103,20.5457,20.5044,20.5398,94800.0
2006-08-15 15:10:00,34.85,34.86,34.79,34.8,56500.0,20.5457,20.5516,20.5103,20.5162,56500.0
2006-08-15 15:20:00,34.8,34.84,34.78,34.78,59600.0,20.5162,20.5398,20.5044,20.5044,59600.0
2006-08-15 15:30:00,34.79,34.82,34.77,34.77,78800.0,20.5103,20.528,20.4985,20.4985,78800.0
2006-08-15 15:40:00,34.78,34.83,34.77,34.81,75500.0,20.5044,20.5339,20.4985,20.5221,75500.0
2006-08-15 15:50:00,34.8,34.82,34.76,34.8,119700.0,20.5162,20.528,20.4926,20.5162,119700.0
2006-08-16 09:30:00,34.9,34.95,34.87,34.88,75800.0,20.5751,20.6046,20.5575,20.5634,75800.0
2006-08-16 09:40:00,34.85,34.9,34.85,34.88,59300.0,20.5457,20.5751,20.5457,20.5634,59300.0
2006-08-16 09:50:00,34.89,34.91,34.85,34.91,38300.0,20.5692,20.581,20.5457,20.581,38300.0
2006-08-16 10:00:00,34.91,34.92,34.84,34.84,58100.0,20.581,20.5869,20.5398,20.5398,58100.0
2006-08-16 10:10:00,34.83,34.84,34.71,34.74,39900.0,20.5339,20.5398,20.4631,20.4808,39900.0
2006-08-16 10:20:00,34.72,34.79,34.7,34.79,45200.0,20.469,20.5103,20.4572,20.5103,45200.0
2006-08-16 10:30:00,34.79,34.81,34.76,34.76,58800.0,20.5103,20.5221,20.4926,20.4926,58800.0
2006-08-16 10:40:00,34.76,34.82,34.76,34.8,40100.0,20.4926,20.528,20.4926,20.5162,40100.0
2006-08-16 10:50:00,34.8,34.85,34.76,34.82,73200.0,20.5162,20.5457,20.4926,20.528,73200.0
2006-08-16 11:00:00,34.8,34.84,34.79,34.82,64200.0,20.5162,20.5398,20.5103,20.528,64200.0
2006-08-16 11:10:00,34.82,34.82,34.78,34.82,43000.0,20.528,20.528,20.5044,20.528,43000.0
2006-08-16 11:20:00,34.82,34.85,34.79,34.85,22700.0,20.528,20.5457,20.5103,20.5457,22700.0
2006-08-16 11:30:00,34.85,34.86,34.82,34.82,23200.0,20.5457,20.5516,20.528,20.528,23200.0
2006-08-16 11:40:00,34.82,34.83,34.77,34.79,15600.0,20.528,20.5339,20.4985,20.5103,15600.0
2006-08-16 11:50:00,34.79,34.79,34.74,34.76,21700.0,20.5103,20.5103,20.4808,20.4926,21700.0
2006-08-16 12:00:00,34.77,34.81,34.77,34.8,36000.0,20.4985,20.5221,20.4985,20.5162,36000.0
2006-08-16 12:10:00,34.8,34.85,34.79,34.85,44700.0,20.5162,20.5457,20.5103,20.5457,44700.0
2006-08-16 12:20:00,34.85,34.85,34.81,34.83,34900.0,20.5457,20.5457,20.5221,20.5339,34900.0
2006-08-16 12:30:00,34.82,34.86,34.82,34.82,41000.0,20.528,20.5516,20.528,20.528,41000.0
2006-08-16 12:40:00,34.82,34.85,34.82,34.83,24000.0,20.528,20.5457,20.528,20.5339,24000.0
2006-08-16 12:50:00,34.83,34.85,34.81,34.85,21300.0,20.5339,20.5457,20.5221,20.5457,21300.0
2006-08-16 13:00:00,34.85,34.85,34.82,34.82,22600.0,20.5457,20.5457,20.528,20.528,22600.0
2006-08-16 13:10:00,34.83,34.85,34.83,34.84,23900.0,20.5339,20.5457,20.5339,20.5398,23900.0
2006-08-16 13:20:00,34.84,34.85,34.83,34.84,20400.0,20.5398,20.5457,20.5339,20.5398,20400.0
2006-08-16 13:30:00,34.83,34.9,34.83,34.9,25600.0,20.5339,20.5751,20.5339,20.5751,25600.0
2006-08-16 13:40:00,34.9,34.95,34.88,34.95,23100.0,20.5751,20.6046,20.5634,20.6046,23100.0
2006-08-16 13:50:00,34.95,34.95,34.94,34.95,23600.0,20.6046,20.6046,20.5987,20.6046,23600.0
2006-08-16 14:00:00,34.95,34.95,34.92,34.95,45600.0,20.6046,20.6046,20.5869,20.6046,45600.0
2006-08-16 14:10:00,34.95,34.99,34.94,34.99,29500.0,20.6046,20.6282,20.5987,20.6282,29500.0
2006-08-16 14:20:00,34.99,34.99,34.95,34.98,43100.0,20.6282,20.6282,20.6046,20.6223,43100.0
2006-08-16 14:30:00,34.98,35.0,34.95,34.98,49300.0,20.6223,20.6341,20.6046,20.6223,49300.0
2006-08-16 14:40:00,34.99,35.0,34.97,34.97,37900.0,20.6282,20.6341,20.6164,20.6164,37900.0
2006-08-16 14:50:00,34.98,35.0,34.97,34.98,28800.0,20.6223,20.6341,20.6164,20.6223,28800.0
2006-08-16 15:00:00,34.98,34.98,34.94,34.94,78600.0,20.6223,20.6223,20.5987,20.5987,78600.0
2006-08-16 15:10:00,34.94,34.95,34.93,34.95,80700.0,20.5987,20.6046,20.5928,20.6046,80700.0
2006-08-16 15:20:00,34.94,34.95,34.93,34.95,47100.0,20.5987,20.6046,20.5928,20.6046,47100.0
2006-08-16 15:30:00,34.95,35.0,34.94,34.96,71700.0,20.6046,20.6341,20.5987,20.6105,71700.0
2006-08-16 15:40:00,34.95,35.0,34.95,35.0,93900.0,20.6046,20.6341,20.6046,20.6341,93900.0
2006-08-16 15:50:00,35.0,35.0,34.95,34.98,138800.0,20.6341,20.6341,20.6046,20.6223,138800.0
2006-08-17 09:30:00,34.98,35.0,34.94,34.97,23300.0,20.6223,20.6341,20.5987,20.6164,23300.0
2006-08-17 09:40:00,34.98,34.99,34.91,34.97,39000.0,20.6223,20.6282,20.581,20.6164,39000.0
2006-08-17 09:50:00,34.99,35.02,34.97,35.0,151400.0,20.6282,20.6459,20.6164,20.6341,151400.0
2006-08-17 10:00:00,34.99,35.02,34.91,34.91,54300.0,20.6282,20.6459,20.581,20.581,54300.0
2006-08-17 10:10:00,34.91,34.99,34.86,34.99,33500.0,20.581,20.6282,20.5516,20.6282,33500.0
2006-08-17 10:20:00,34.99,35.0,34.92,34.97,44900.0,20.6282,20.6341,20.5869,20.6164,44900.0
2006-08-17 10:30:00,34.97,35.0,34.96,34.99,46600.0,20.6164,20.6341,20.6105,20.6282,46600.0
2006-08-17 10:40:00,34.99,35.0,34.96,34.97,32400.0,20.6282,20.6341,20.6105,20.6164,32400.0
2006-08-17 10:50:00,34.97,35.0,34.95,34.95,21200.0,20.6164,20.6341,20.6046,20.6046,21200.0
2006-08-17 11:00:00,34.96,34.96,34.93,34.94,20400.0,20.6105,20.6105,20.5928,20.5987,20400.0
2006-08-17 11:10:00,34.94,34.99,34.94,34.98,37500.0,20.5987,20.6282,20.5987,20.6223,37500.0
2006-08-17 11:20:00,34.98,34.99,34.91,34.96,34700.0,20.6223,20.6282,20.581,20.6105,34700.0
2006-08-17 11:30:00,34.96,34.99,34.94,34.97,44300.0,20.6105,20.6282,20.5987,20.6164,44300.0
2006-08-17 11:40:00,34.98,34.99,34.95,34.96,25000.0,20.6223,20.6282,20.6046,20.6105,25000.0
2006-08-17 11:50:00,34.97,34.97,34.89,34.94,40200.0,20.6164,20.6164,20.5692,20.5987,40200.0
2006-08-17 12:00:00,34.94,34.98,34.91,34.98,43600.0,20.5987,20.6223,20.581,20.6223,43600.0
2006-08-17 12:10:00,34.98,35.0,34.96,34.99,45300.0,20.6223,20.6341,20.6105,20.6282,45300.0
2006-08-17 12:20:00,35.0,35.0,34.98,34.99,89800.0,20.6341,20.6341,20.6223,20.6282,89800.0
2006-08-17 12:30:00,34.99,35.02,34.97,34.97,76800.0,20.6282,20.6459,20.6164,20.6164,76800.0
2006-08-17 12:40:00,34.96,34.99,34.95,34.96,23900.0,20.6105,20.6282,20.6046,20.6105,23900.0
2006-08-17 12:50:00,34.97,34.99,34.95,34.96,37600.0,20.6164,20.6282,20.6046,20.6105,37600.0
2006-08-17 13:00:00,34.95,34.98,34.94,34.98,20600.0,20.6046,20.6223,20.5987,20.6223,20600.0
2006-08-17 13:10:00,34.96,34.98,34.95,34.97,21700.0,20.6105,20.6223,20.6046,20.6164,21700.0
2006-08-17 13:20:00,34.97,34.99,34.96,34.96,39400.0,20.6164,20.6282,20.6105,20.6105,39400.0
2006-08-17 13:30:00,34.97,34.97,34.94,34.96,27800.0,20.6164,20.6164,20.5987,20.6105,27800.0
2006-08-17 13:40:00,34.96,34.98,34.95,34.96,23300.0,20.6105,20.6223,20.6046,20.6105,23300.0
2006-08-17 13:50:00,34.96,34.97,34.91,34.91,38500.0,20.6105,20.6164,20.581,20.581,38500.0
2006-08-17 14:00:00,34.91,34.93,34.86,34.89,55200.0,20.581,20.5928,20.5516,20.5692,55200.0
2006-08-17 14:10:00,34.89,34.89,34.85,34.89,27400.0,20.5692,20.5692,20.5457,20.5692,27400.0
2006-08-17 14:20:00,34.88,34.95,34.87,34.91,34400.0,20.5634,20.6046,20.5575,20.581,34400.0
2006-08-17 14:30:00,34.91,34.93,34.89,34.92,36300.0,20.581,20.5928,20.5692,20.5869,36300.0
2006-08-17 14:40:00,34.92,34.93,34.85,34.85,35100.0,20.5869,20.5928,20.5457,20.5457,35100.0
2006-08-17 14:50:00,34.85,34.91,34.84,34.9,30600.0,20.5457,20.581,20.5398,20.5751,30600.0
2006-08-17 15:00:00,34.9,34.99,34.9,34.99,35700.0,20.5751,20.6282,20.5751,20.6282,35700.0
2006-08-17 15:10:00,35.0,35.0,34.97,34.97,45700.0,20.6341,20.6341,20.6164,20.6164,45700.0
2006-08-17 15:20:00,34.98,34.98,34.95,34.96,41500.0,20.6223,20.6223,20.6046,20.6105,41500.0
2006-08-17 15:30:00,34.96,35.0,34.95,35.0,49900.0,20.6105,20.6341,20.6046,20.6341,49900.0
2006-08-17 15:40:00,35.0,35.0,34.97,34.99,92500.0,20.6341,20.6341,20.6164,20.6282,92500.0
2006-08-17 15:50:00,34.99,35.04,34.97,34.98,145100.0,20.6282,20.6577,20.6164,20.6223,145100.0
2006-08-18 09:30:00,34.98,35.0,34.88,34.98,170400.0,20.6223,20.6341,20.5634,20.6223,170400.0
2006-08-18 09:40:00,34.98,35.0,34.93,34.93,24200.0,20.6223,20.6341,20.5928,20.5928,24200.0
2006-08-18 09:50:00,34.92,34.93,34.77,34.82,16900.0,20.5869,20.5928,20.4985,20.528,16900.0
2006-08-18 10:00:00,34.82,34.97,34.8,34.91,22600.0,20.528,20.6164,20.5162,20.581,22600.0
2006-08-18 10:10:00,34.91,34.92,34.88,34.9,17000.0,20.581,20.5869,20.5634,20.5751,17000.0
2006-08-18 10:20:00,34.89,34.91,34.82,34.82,15800.0,20.5692,20.581,20.528,20.528,15800.0
2006-08-18 10:30:00,34.82,34.85,34.69,34.69,118600.0,20.528,20.5457,20.4513,20.4513,118600.0
2006-08-18 10:40:00,34.71,34.71,34.53,34.54,87400.0,20.4631,20.4631,20.357,20.3629,87400.0
2006-08-18 10:50:00,34.52,34.55,34.48,34.49,28900.0,20.3511,20.3688,20.3275,20.3334,28900.0
2006-08-18 11:00:00,34.49,34.5,34.42,34.5,49700.0,20.3334,20.3393,20.2922,20.3393,49700.0
2006-08-18 11:10:00,34.5,34.54,34.5,34.54,17700.0,20.3393,20.3629,20.3393,20.3629,17700.0
2006-08-18 11:20:00,34.54,34.55,34.45,34.47,20500.0,20.3629,20.3688,20.3098,20.3216,20500.0
2006-08-18 11:30:00,34.47,34.48,34.36,34.37,25500.0,20.3216,20.3275,20.2568,20.2627,25500.0
2006-08-18 11:40:00,34.38,34.43,34.35,34.36,28700.0,20.2686,20.2981,20.2509,20.2568,28700.0
2006-08-18 11:50:00,34.35,34.37,34.29,34.29,40900.0,20.2509,20.2627,20.2155,20.2155,40900.0
2006-08-18 12:00:00,34.3,34.3,34.19,34.22,55200.0,20.2214,20.2214,20.1566,20.1743,55200.0
2006-08-18 12:10:00,34.23,34.23,34.15,34.15,41200.0,20.1801,20.1801,20.133,20.133,41200.0
2006-08-18 12:20:00,34.15,34.21,34.14,34.2,73600.0,20.133,20.1684,20.1271,20.1625,73600.0
2006-08-18 12:30:00,34.2,34.21,34.15,34.17,76100.0,20.1625,20.1684,20.133,20.1448,76100.0
2006-08-18 12:40:00,34.18,34.23,34.17,34.2,30500.0,20.1507,20.1801,20.1448,20.1625,30500.0
2006-08-18 12:50:00,34.2,34.22,34.18,34.2,26000.0,20.1625,20.1743,20.1507,20.1625,26000.0
2006-08-18 13:00:00,34.21,34.23,34.2,34.21,21300.0,20.1684,20.1801,20.1625,20.1684,21300.0
2006-08-18 13:10:00,34.22,34.23,34.17,34.18,27000.0,20.1743,20.1801,20.1448,20.1507,27000.0
2006-08-18 13:20:00,34.19,34.21,34.16,34.18,37900.0,20.1566,20.1684,20.1389,20.1507,37900.0
2006-08-18 13:30:00,34.18,34.23,34.16,34.21,27900.0,20.1507,20.1801,20.1389,20.1684,27900.0
2006-08-18 13:40:00,34.2,34.22,34.17,34.2,38600.0,20.1625,20.1743,20.1448,20.1625,38600.0
2006-08-18 13:50:00,34.21,34.21,34.15,34.17,28200.0,20.1684,20.1684,20.133,20.1448,28200.0
2006-08-18 14:00:00,34.18,34.21,34.18,34.19,38900.0,20.1507,20.1684,20.1507,20.1566,38900.0
2006-08-18 14:10:00,34.18,34.27,34.18,34.26,34900.0,20.1507,20.2037,20.1507,20.1978,34900.0
2006-08-18 14:20:00,34.26,34.33,34.24,34.31,44800.0,20.1978,20.2391,20.186,20.2273,44800.0
2006-08-18 14:30:00,34.31,34.33,34.28,34.29,44000.0,20.2273,20.2391,20.2096,20.2155,44000.0
2006-08-18 14:40:00,34.28,34.31,34.26,34.31,51500.0,20.2096,20.2273,20.1978,20.2273,51500.0
2006-08-18 14:50:00,34.3,34.38,34.3,34.36,35100.0,20.2214,20.2686,20.2214,20.2568,35100.0
2006-08-18 15:00:00,34.36,34.37,34.32,34.34,44800.0,20.2568,20.2627,20.2332,20.245,44800.0
2006-08-18 15:10:00,34.34,34.37,34.32,34.36,39600.0,20.245,20.2627,20.2332,20.2568,39600.0
2006-08-18 15:20:00,34.37,34.37,34.3,34.31,47300.0,20.2627,20.2627,20.2214,20.2273,47300.0
2006-08-18 15:30:00,34.32,34.35,34.25,34.35,55500.0,20.2332,20.2509,20.1919,20.2509,55500.0
2006-08-18 15:40:00,34.35,34.41,34.34,34.41,40500.0,20.2509,20.2863,20.245,20.2863,40500.0
2006-08-18 15:50:00,34.41,34.41,34.35,34.38,77100.0,20.2863,20.2863,20.2509,20.2686,77100.0
2006-08-21 09:30:00,34.38,34.39,34.21,34.21,44800.0,20.2686,20.2745,20.1684,20.1684,44800.0
2006-08-21 09:40:00,34.21,34.23,34.13,34.13,21200.0,20.1684,20.1801,20.1212,20.1212,21200.0
2006-08-21 09:50:00,34.13,34.23,34.09,34.09,60700.0,20.1212,20.1801,20.0976,20.0976,60700.0
2006-08-21 10:00:00,34.1,34.14,34.06,34.14,40900.0,20.1035,20.1271,20.0799,20.1271,40900.0
2006-08-21 10:10:00,34.13,34.13,34.04,34.12,55100.0,20.1212,20.1212,20.0681,20.1153,55100.0
2006-08-21 10:20:00,34.12,34.15,34.1,34.13,22300.0,20.1153,20.133,20.1035,20.1212,22300.0
2006-08-21 10:30:00,34.13,34.19,34.12,34.16,36600.0,20.1212,20.1566,20.1153,20.1389,36600.0
2006-08-21 10:40:00,34.17,34.19,34.11,34.12,43800.0,20.1448,20.1566,20.1094,20.1153,43800.0
2006-08-21 10:50:00,34.12,34.18,34.12,34.17,26800.0,20.1153,20.1507,20.1153,20.1448,26800.0
2006-08-21 11:00:00,34.17,34.18,34.12,34.12,40000.0,20.1448,20.1507,20.1153,20.1153,40000.0
2006-08-21 11:10:00,34.12,34.12,34.04,34.06,43100.0,20.1153,20.1153,20.0681,20.0799,43100.0
2006-08-21 11:20:00,34.05,34.12,34.05,34.09,26900.0,20.074,20.1153,20.074,20.0976,26900.0
2006-08-21 11:30:00,34.09,34.14,34.03,34.05,30000.0,20.0976,20.1271,20.0622,20.074,30000.0
2006-08-21 11:40:00,34.04,34.05,33.99,34.0,40500.0,20.0681,20.074,20.0387,20.0446,40500.0
2006-08-21 11:50:00,33.99,34.0,33.91,33.94,36900.0,20.0387,20.0446,19.9915,20.0092,36900.0
2006-08-21 12:00:00,33.93,33.97,33.92,33.97,23100.0,20.0033,20.0269,19.9974,20.0269,23100.0
2006-08-21 12:10:00,33.97,34.05,33.95,34.02,37700.0,20.0269,20.074,20.0151,20.0563,37700.0
2006-08-21 12:20:00,34.01,34.02,33.97,33.99,33100.0,20.0504,20.0563,20.0269,20.0387,33100.0
2006-08-21 12:30:00,33.99,34.04,33.99,34.01,23300.0,20.0387,20.0681,20.0387,20.0504,23300.0
2006-08-21 12:40:00,33.99,34.02,33.99,34.01,35400.0,20.0387,20.0563,20.0387,20.0504,35400.0
2006-08-21 12:50:00,34.01,34.05,34.0,34.0,23900.0,20.0504,20.074,20.0446,20.0446,23900.0
2006-08-21 13:00:00,34.0,34.11,33.96,34.11,30400.0,20.0446,20.1094,20.021,20.1094,30400.0
2006-08-21 13:10:00,34.1,34.12,34.02,34.03,26600.0,20.1035,20.1153,20.0563,20.0622,26600.0
2006-08-21 13:20:00,34.01,34.03,33.95,33.98,23200.0,20.0504,20.0622,20.0151,20.0328,23200.0
2006-08-21 13:30:00,33.98,34.02,33.97,33.98,20300.0,20.0328,20.0563,20.0269,20.0328,20300.0
2006-08-21 13:40:00,33.99,34.05,33.99,34.04,25600.0,20.0387,20.074,20.0387,20.0681,25600.0
2006-08-21 13:50:00,34.04,34.07,34.04,34.07,18300.0,20.0681,20.0858,20.0681,20.0858,18300.0
2006-08-21 14:00:00,34.09,34.22,34.08,34.22,45400.0,20.0976,20.1743,20.0917,20.1743,45400.0
2006-08-21 14:10:00,34.21,34.22,34.16,34.18,20700.0,20.1684,20.1743,20.1389,20.1507,20700.0
2006-08-21 14:20:00,34.18,34.21,34.17,34.18,33300.0,20.1507,20.1684,20.1448,20.1507,33300.0
2006-08-21 14:30:00,34.18,34.21,34.17,34.19,26200.0,20.1507,20.1684,20.1448,20.1566,26200.0
2006-08-21 14:40:00,34.2,34.2,34.16,34.18,23000.0,20.1625,20.1625,20.1389,20.1507,23000.0
2006-08-21 14:50:00,34.19,34.22,34.18,34.22,24100.0,20.1566,20.1743,20.1507,20.1743,24100.0
2006-08-21 15:00:00,34.22,34.24,34.19,34.19,38700.0,20.1743,20.186,20.1566,20.1566,38700.0
2006-08-21 15:10:00,34.19,34.2,34.18,34.19,46000.0,20.1566,20.1625,20.1507,20.1566,46000.0
2006-08-21 15:20:00,34.18,34.2,34.14,34.14,49500.0,20.1507,20.1625,20.1271,20.1271,49500.0
2006-08-21 15:30:00,34.14,34.23,34.12,34.23,51100.0,20.1271,20.1801,20.1153,20.1801,51100.0
2006-08-21 15:40:00,34.22,34.23,34.15,34.15,53300.0,20.1743,20.1801,20.133,20.133,53300.0
2006-08-21 15:50:00,34.16,34.17,34.12,34.12,79000.0,20.1389,20.1448,20.1153,20.1153,79000.0
2006-08-22 09:30:00,34.03,34.29,34.0,34.04,94000.0,20.0622,20.2155,20.0446,20.0681,94000.0
2006-08-22 09:40:00,34.05,34.08,33.96,33.96,43100.0,20.074,20.0917,20.021,20.021,43100.0
2006-08-22 09:50:00,34.0,34.03,33.95,33.99,26600.0,20.0446,20.0622,20.0151,20.0387,26600.0
2006-08-22 10:00:00,33.99,33.99,33.8,33.8,76100.0,20.0387,20.0387,19.9266,19.9266,76100.0
2006-08-22 10:10:00,33.81,33.82,33.6,33.71,137000.0,19.9325,19.9384,19.8087,19.8736,137000.0
2006-08-22 10:20:00,33.74,33.8,33.72,33.73,47900.0,19.8913,19.9266,19.8795,19.8854,47900.0
2006-08-22 10:30:00,33.74,33.8,33.73,33.77,84200.0,19.8913,19.9266,19.8854,19.909,84200.0
2006-08-22 10:40:00,33.77,33.83,33.75,33.82,86800.0,19.909,19.9443,19.8972,19.9384,86800.0
2006-08-22 10:50:00,33.82,33.87,33.81,33.87,32000.0,19.9384,19.9679,19.9325,19.9679,32000.0
2006-08-22 11:00:00,33.86,33.99,33.86,33.99,54400.0,19.962,20.0387,19.962,20.0387,54400.0
2006-08-22 11:10:00,33.98,34.01,33.97,33.99,38800.0,20.0328,20.0504,20.0269,20.0387,38800.0
2006-08-22 11:20:00,33.99,33.99,33.98,33.99,46000.0,20.0387,20.0387,20.0328,20.0387,46000.0
2006-08-22 11:30:00,33.99,33.99,33.97,33.98,33900.0,20.0387,20.0387,20.0269,20.0328,33900.0
2006-08-22 11:40:00,33.99,33.99,33.98,33.99,12600.0,20.0387,20.0387,20.0328,20.0387,12600.0
2006-08-22 11:50:00,33.99,34.0,33.98,34.0,23900.0,20.0387,20.0446,20.0328,20.0446,23900.0
2006-08-22 12:00:00,34.01,34.01,33.99,34.0,31000.0,20.0504,20.0504,20.0387,20.0446,31000.0
2006-08-22 12:10:00,34.0,34.06,33.99,34.06,50600.0,20.0446,20.0799,20.0387,20.0799,50600.0
2006-08-22 12:20:00,34.06,34.1,34.06,34.1,18700.0,20.0799,20.1035,20.0799,20.1035,18700.0
2006-08-22 12:30:00,34.1,34.12,34.05,34.05,34900.0,20.1035,20.1153,20.074,20.074,34900.0
2006-08-22 12:40:00,34.05,34.06,34.04,34.04,32100.0,20.074,20.0799,20.0681,20.0681,32100.0
2006-08-22 12:50:00,34.05,34.06,34.04,34.06,26200.0,20.074,20.0799,20.0681,20.0799,26200.0
2006-08-22 13:00:00,34.06,34.06,34.0,34.0,37900.0,20.0799,20.0799,20.0446,20.0446,37900.0
2006-08-22 13:10:00,34.0,34.01,33.95,33.96,24300.0,20.0446,20.0504,20.0151,20.021,24300.0
2006-08-22 13:20:00,33.96,33.97,33.91,33.96,26400.0,20.021,20.0269,19.9915,20.021,26400.0
2006-08-22 13:30:00,33.94,33.95,33.92,33.95,24700.0,20.0092,20.0151,19.9974,20.0151,24700.0
2006-08-22 13:40:00,33.95,33.96,33.93,33.95,50300.0,20.0151,20.021,20.0033,20.0151,50300.0
2006-08-22 13:50:00,33.95,34.0,33.94,33.98,53100.0,20.0151,20.0446,20.0092,20.0328,53100.0
2006-08-22 14:00:00,33.98,33.99,33.94,33.94,28700.0,20.0328,20.0387,20.0092,20.0092,28700.0
2006-08-22 14:10:00,33.95,33.96,33.9,33.95,109800.0,20.0151,20.021,19.9856,20.0151,109800.0
2006-08-22 14:20:00,33.94,33.96,33.92,33.95,27900.0,20.0092,20.021,19.9974,20.0151,27900.0
2006-08-22 14:30:00,33.95,33.96,33.93,33.96,28100.0,20.0151,20.021,20.0033,20.021,28100.0
2006-08-22 14:40:00,33.94,34.02,33.94,34.01,44200.0,20.0092,20.0563,20.0092,20.0504,44200.0
2006-08-22 14:50:00,34.02,34.1,34.02,34.07,58300.0,20.0563,20.1035,20.0563,20.0858,58300.0
2006-08-22 15:00:00,34.08,34.1,34.05,34.05,44400.0,20.0917,20.1035,20.074,20.074,44400.0
2006-08-22 15:10:00,34.05,34.07,34.02,34.03,56300.0,20.074,20.0858,20.0563,20.0622,56300.0
2006-08-22 15:20:00,34.05,34.12,34.04,34.1,44200.0,20.074,20.1153,20.0681,20.1035,44200.0
2006-08-22 15:30:00,34.1,34.17,34.09,34.15,48900.0,20.1035,20.1448,20.0976,20.133,48900.0
2006-08-22 15:40:00,34.16,34.19,34.11,34.12,70900.0,20.1389,20.1566,20.1094,20.1153,70900.0
2006-08-22 15:50:00,34.13,34.14,34.09,34.11,71000.0,20.1212,20.1271,20.0976,20.1094,71000.0
2006-08-23 09:30:00,34.26,34.32,34.19,34.25,83300.0,20.1978,20.2332,20.1566,20.1919,83300.0
2006-08-23 09:40:00,34.25,34.29,34.16,34.16,26100.0,20.1919,20.2155,20.1389,20.1389,26100.0
2006-08-23 09:50:00,34.16,34.18,34.08,34.08,20200.0,20.1389,20.1507,20.0917,20.0917,20200.0
2006-08-23 10:00:00,34.03,34.03,33.89,33.9,28100.0,20.0622,20.0622,19.9797,19.9856,28100.0
2006-08-23 10:10:00,33.89,33.91,33.78,33.78,27300.0,19.9797,19.9915,19.9149,19.9149,27300.0
2006-08-23 10:20:00,33.79,33.89,33.78,33.88,25400.0,19.9207,19.9797,19.9149,19.9738,25400.0
2006-08-23 10:30:00,33.89,33.92,33.86,33.89,23400.0,19.9797,19.9974,19.962,19.9797,23400.0
2006-08-23 10:40:00,33.9,33.95,33.88,33.95,18000.0,19.9856,20.0151,19.9738,20.0151,18000.0
2006-08-23 10:50:00,33.93,33.95,33.87,33.9,27600.0,20.0033,20.0151,19.9679,19.9856,27600.0
2006-08-23 11:00:00,33.9,33.92,33.83,33.84,18800.0,19.9856,19.9974,19.9443,19.9502,18800.0
2006-08-23 11:10:00,33.83,33.88,33.77,33.86,56300.0,19.9443,19.9738,19.909,19.962,56300.0
2006-08-23 11:20:00,33.87,33.91,33.87,33.89,12400.0,19.9679,19.9915,19.9679,19.9797,12400.0
2006-08-23 11:30:00,33.91,33.91,33.8,33.81,23300.0,19.9915,19.9915,19.9266,19.9325,23300.0
2006-08-23 11:40:00,33.81,33.83,33.74,33.74,28500.0,19.9325,19.9443,19.8913,19.8913,28500.0
2006-08-23 11:50:00,33.75,33.76,33.72,33.76,28800.0,19.8972,19.9031,19.8795,19.9031,28800.0
2006-08-23 12:00:00,33.74,33.77,33.72,33.72,20700.0,19.8913,19.909,19.8795,19.8795,20700.0
2006-08-23 12:10:00,33.72,33.79,33.72,33.77,26900.0,19.8795,19.9207,19.8795,19.909,26900.0
2006-08-23 12:20:00,33.75,33.79,33.75,33.77,23700.0,19.8972,19.9207,19.8972,19.909,23700.0
2006-08-23 12:30:00,33.77,33.79,33.75,33.77,14900.0,19.909,19.9207,19.8972,19.909,14900.0
2006-08-23 12:40:00,33.78,33.82,33.77,33.82,15300.0,19.9149,19.9384,19.909,19.9384,15300.0
2006-08-23 12:50:00,33.81,33.85,33.81,33.85,23400.0,19.9325,19.9561,19.9325,19.9561,23400.0
2006-08-23 13:00:00,33.85,33.91,33.84,33.89,32400.0,19.9561,19.9915,19.9502,19.9797,32400.0
2006-08-23 13:10:00,33.89,33.9,33.83,33.9,34400.0,19.9797,19.9856,19.9443,19.9856,34400.0
2006-08-23 13:20:00,33.9,33.94,33.89,33.92,17700.0,19.9856,20.0092,19.9797,19.9974,17700.0
2006-08-23 13:30:00,33.91,33.92,33.89,33.9,21900.0,19.9915,19.9974,19.9797,19.9856,21900.0
2006-08-23 13:40:00,33.89,33.9,33.83,33.83,26100.0,19.9797,19.9856,19.9443,19.9443,26100.0
2006-08-23 13:50:00,33.83,33.84,33.8,33.81,11900.0,19.9443,19.9502,19.9266,19.9325,11900.0
2006-08-23 14:00:00,33.81,33.87,33.8,33.87,31900.0,19.9325,19.9679,19.9266,19.9679,31900.0
2006-08-23 14:10:00,33.87,33.88,33.85,33.85,26600.0,19.9679,19.9738,19.9561,19.9561,26600.0
2006-08-23 14:20:00,33.85,33.86,33.83,33.83,16500.0,19.9561,19.962,19.9443,19.9443,16500.0
2006-08-23 14:30:00,33.84,33.84,33.8,33.82,14900.0,19.9502,19.9502,19.9266,19.9384,14900.0
2006-08-23 14:40:00,33.8,33.83,33.77,33.81,28500.0,19.9266,19.9443,19.909,19.9325,28500.0
2006-08-23 14:50:00,33.81,33.81,33.66,33.7,61700.0,19.9325,19.9325,19.8441,19.8677,61700.0
2006-08-23 15:00:00,33.68,33.73,33.64,33.72,34200.0,19.8559,19.8854,19.8323,19.8795,34200.0
2006-08-23 15:10:00,33.7,33.72,33.62,33.64,30900.0,19.8677,19.8795,19.8205,19.8323,30900.0
2006-08-23 15:20:00,33.65,33.7,33.63,33.63,38000.0,19.8382,19.8677,19.8264,19.8264,38000.0
2006-08-23 15:30:00,33.63,33.79,33.62,33.77,51100.0,19.8264,19.9207,19.8205,19.909,51100.0
2006-08-23 15:40:00,33.77,33.79,33.72,33.73,43800.0,19.909,19.9207,19.8795,19.8854,43800.0
2006-08-23 15:50:00,33.73,33.78,33.73,33.78,51000.0,19.8854,19.9149,19.8854,19.9149,51000.0
2006-08-24 09:30:00,33.69,33.9,33.69,33.76,73800.0,19.8618,19.9856,19.8618,19.9031,73800.0
2006-08-24 09:40:00,33.76,33.85,33.75,33.84,33500.0,19.9031,19.9561,19.8972,19.9502,33500.0
2006-08-24 09:50:00,33.85,33.85,33.82,33.85,33500.0,19.9561,19.9561,19.9384,19.9561,33500.0
2006-08-24 10:00:00,33.84,33.85,33.83,33.85,48700.0,19.9502,19.9561,19.9443,19.9561,48700.0
2006-08-24 10:10:00,33.84,33.9,33.83,33.89,42100.0,19.9502,19.9856,19.9443,19.9797,42100.0
2006-08-24 10:20:00,33.9,33.9,33.78,33.79,38700.0,19.9856,19.9856,19.9149,19.9207,38700.0
2006-08-24 10:30:00,33.78,33.78,33.71,33.73,23800.0,19.9149,19.9149,19.8736,19.8854,23800.0
2006-08-24 10:40:00,33.71,33.72,33.67,33.68,21000.0,19.8736,19.8795,19.85,19.8559,21000.0
2006-08-24 10:50:00,33.68,33.71,33.67,33.69,21900.0,19.8559,19.8736,19.85,19.8618,21900.0
2006-08-24 11:00:00,33.68,33.77,33.68,33.76,26700.0,19.8559,19.909,19.8559,19.9031,26700.0
2006-08-24 11:10:00,33.77,33.78,33.7,33.73,61000.0,19.909,19.9149,19.8677,19.8854,61000.0
2006-08-24 11:20:00,33.73,33.73,33.68,33.68,48500.0,19.8854,19.8854,19.8559,19.8559,48500.0
2006-08-24 11:30:00,33.68,33.69,33.64,33.68,16500.0,19.8559,19.8618,19.8323,19.8559,16500.0
2006-08-24 11:40:00,33.68,33.7,33.64,33.67,31100.0,19.8559,19.8677,19.8323,19.85,31100.0
2006-08-24 11:50:00,33.66,33.68,33.65,33.68,23200.0,19.8441,19.8559,19.8382,19.8559,23200.0
2006-08-24 12:00:00,33.69,33.69,33.61,33.62,15600.0,19.8618,19.8618,19.8146,19.8205,15600.0
2006-08-24 12:10:00,33.61,33.63,33.57,33.62,34900.0,19.8146,19.8264,19.791,19.8205,34900.0
2006-08-24 12:20:00,33.62,33.65,33.62,33.62,11900.0,19.8205,19.8382,19.8205,19.8205,11900.0
2006-08-24 12:30:00,33.62,33.63,33.58,33.6,17200.0,19.8205,19.8264,19.7969,19.8087,17200.0
2006-08-24 12:40:00,33.58,33.61,33.57,33.59,26600.0,19.7969,19.8146,19.791,19.8028,26600.0
2006-08-24 12:50:00,33.6,33.6,33.55,33.6,48300.0,19.8087,19.8087,19.7793,19.8087,48300.0
2006-08-24 13:00:00,33.59,33.61,33.59,33.6,6200.0,19.8028,19.8146,19.8028,19.8087,6200.0
2006-08-24 13:10:00,33.6,33.63,33.6,33.63,8500.0,19.8087,19.8264,19.8087,19.8264,8500.0
2006-08-24 13:20:00,33.62,33.67,33.62,33.66,19100.0,19.8205,19.85,19.8205,19.8441,19100.0
2006-08-24 13:30:00,33.67,33.7,33.67,33.68,25000.0,19.85,19.8677,19.85,19.8559,25000.0
2006-08-24 13:40:00,33.69,33.7,33.63,33.65,24500.0,19.8618,19.8677,19.8264,19.8382,24500.0
2006-08-24 13:50:00,33.65,33.67,33.63,33.67,14200.0,19.8382,19.85,19.8264,19.85,14200.0
2006-08-24 14:00:00,33.66,33.67,33.65,33.67,23400.0,19.8441,19.85,19.8382,19.85,23400.0
2006-08-24 14:10:00,33.67,33.7,33.66,33.7,53000.0,19.85,19.8677,19.8441,19.8677,53000.0
2006-08-24 14:20:00,33.7,33.7,33.67,33.67,13300.0,19.8677,19.8677,19.85,19.85,13300.0
2006-08-24 14:30:00,33.67,33.67,33.65,33.66,10800.0,19.85,19.85,19.8382,19.8441,10800.0
2006-08-24 14:40:00,33.66,33.66,33.55,33.56,32000.0,19.8441,19.8441,19.7793,19.7852,32000.0
2006-08-24 14:50:00,33.56,33.56,33.51,33.52,56900.0,19.7852,19.7852,19.7557,19.7616,56900.0
2006-08-24 15:00:00,33.52,33.52,33.4,33.43,115000.0,19.7616,19.7616,19.6908,19.7085,115000.0
2006-08-24 15:10:00,33.42,33.43,33.28,33.28,113700.0,19.7026,19.7085,19.6201,19.6201,113700.0
2006-08-24 15:20:00,33.27,33.35,33.25,33.3,124700.0,19.6142,19.6613,19.6024,19.6319,124700.0
2006-08-24 15:30:00,33.3,33.45,33.29,33.45,78900.0,19.6319,19.7203,19.626,19.7203,78900.0
2006-08-24 15:40:00,33.45,33.45,33.37,33.38,81600.0,19.7203,19.7203,19.6731,19.679,81600.0
2006-08-24 15:50:00,33.38,33.42,33.35,33.4,136500.0,19.679,19.7026,19.6613,19.6908,136500.0
2006-08-25 09:30:00,33.4,33.45,33.31,33.4,66400.0,19.6908,19.7203,19.6378,19.6908,66400.0
2006-08-25 09:40:00,33.4,33.44,33.35,33.36,46400.0,19.6908,19.7144,19.6613,19.6672,46400.0
2006-08-25 09:50:00,33.35,33.38,33.26,33.27,52500.0,19.6613,19.679,19.6083,19.6142,52500.0
2006-08-25 10:00:00,33.29,33.29,33.21,33.23,42800.0,19.626,19.626,19.5788,19.5906,42800.0
2006-08-25 10:10:00,33.23,33.29,33.23,33.23,39600.0,19.5906,19.626,19.5906,19.5906,39600.0
2006-08-25 10:20:00,33.24,33.24,33.08,33.08,76300.0,19.5965,19.5965,19.5022,19.5022,76300.0
2006-08-25 10:30:00,33.08,33.19,33.06,33.19,69400.0,19.5022,19.567,19.4904,19.567,69400.0
2006-08-25 10:40:00,33.19,33.2,33.15,33.17,48100.0,19.567,19.5729,19.5434,19.5552,48100.0
2006-08-25 10:50:00,33.17,33.2,33.17,33.18,36000.0,19.5552,19.5729,19.5552,19.5611,36000.0
2006-08-25 11:00:00,33.19,33.19,33.09,33.09,42600.0,19.567,19.567,19.5081,19.5081,42600.0
2006-08-25 11:10:00,33.09,33.12,33.04,33.07,42300.0,19.5081,19.5258,19.4786,19.4963,42300.0
2006-08-25 11:20:00,33.07,33.07,32.96,32.98,70100.0,19.4963,19.4963,19.4314,19.4432,70100.0
2006-08-25 11:30:00,32.98,33.01,32.93,32.99,50400.0,19.4432,19.4609,19.4137,19.4491,50400.0
2006-08-25 11:40:00,32.99,33.03,32.98,33.0,32800.0,19.4491,19.4727,19.4432,19.455,32800.0
2006-08-25 11:50:00,33.0,33.02,32.97,33.0,37300.0,19.455,19.4668,19.4373,19.455,37300.0
2006-08-25 12:00:00,32.99,33.06,32.99,33.06,29200.0,19.4491,19.4904,19.4491,19.4904,29200.0
2006-08-25 12:10:00,33.05,33.06,33.03,33.05,26600.0,19.4845,19.4904,19.4727,19.4845,26600.0
2006-08-25 12:20:00,33.05,33.13,33.05,33.12,17900.0,19.4845,19.5316,19.4845,19.5258,17900.0
2006-08-25 12:30:00,33.12,33.18,33.12,33.18,17300.0,19.5258,19.5611,19.5258,19.5611,17300.0
2006-08-25 12:40:00,33.18,33.18,33.14,33.16,22000.0,19.5611,19.5611,19.5375,19.5493,22000.0
2006-08-25 12:50:00,33.15,33.19,33.14,33.14,37000.0,19.5434,19.567,19.5375,19.5375,37000.0
2006-08-25 13:00:00,33.14,33.17,33.14,33.16,24800.0,19.5375,19.5552,19.5375,19.5493,24800.0
2006-08-25 13:10:00,33.15,33.15,33.13,33.14,24600.0,19.5434,19.5434,19.5316,19.5375,24600.0
2006-08-25 13:20:00,33.13,33.15,33.13,33.13,13300.0,19.5316,19.5434,19.5316,19.5316,13300.0
2006-08-25 13:30:00,33.14,33.2,33.14,33.18,33500.0,19.5375,19.5729,19.5375,19.5611,33500.0
2006-08-25 13:40:00,33.18,33.21,33.17,33.21,25000.0,19.5611,19.5788,19.5552,19.5788,25000.0
2006-08-25 13:50:00,33.21,33.25,33.21,33.25,20600.0,19.5788,19.6024,19.5788,19.6024,20600.0
2006-08-25 14:00:00,33.24,33.28,33.24,33.28,25400.0,19.5965,19.6201,19.5965,19.6201,25400.0
2006-08-25 14:10:00,33.28,33.28,33.17,33.21,36200.0,19.6201,19.6201,19.5552,19.5788,36200.0
2006-08-25 14:20:00,33.21,33.23,33.2,33.23,31900.0,19.5788,19.5906,19.5729,19.5906,31900.0
2006-08-25 14:30:00,33.23,33.23,33.22,33.22,29900.0,19.5906,19.5906,19.5847,19.5847,29900.0
2006-08-25 14:40:00,33.21,33.22,33.15,33.16,47900.0,19.5788,19.5847,19.5434,19.5493,47900.0
2006-08-25 14:50:00,33.15,33.18,33.1,33.12,68900.0,19.5434,19.5611,19.514,19.5258,68900.0
2006-08-25 15:00:00,33.14,33.18,33.1,33.18,44600.0,19.5375,19.5611,19.514,19.5611,44600.0
2006-08-25 15:10:00,33.18,33.21,33.17,33.19,33500.0,19.5611,19.5788,19.5552,19.567,33500.0
2006-08-25 15:20:00,33.19,33.24,33.19,33.21,43700.0,19.567,19.5965,19.567,19.5788,43700.0
2006-08-25 15:30:00,33.21,33.23,33.18,33.21,53400.0,19.5788,19.5906,19.5611,19.5788,53400.0
2006-08-25 15:40:00,33.22,33.22,33.16,33.2,61300.0,19.5847,19.5847,19.5493,19.5729,61300.0
2006-08-25 15:50:00,33.19,33.22,33.17,33.18,80400.0,19.567,19.5847,19.5552,19.5611,80400.0
2006-08-28 09:30:00,33.21,33.37,33.21,33.28,40700.0,19.5788,19.6731,19.5788,19.6201,40700.0
2006-08-28 09:40:00,33.28,33.44,33.25,33.37,40300.0,19.6201,19.7144,19.6024,19.6731,40300.0
2006-08-28 09:50:00,33.37,33.47,33.36,33.43,25800.0,19.6731,19.7321,19.6672,19.7085,25800.0
2006-08-28 10:00:00,33.43,33.48,33.34,33.34,53400.0,19.7085,19.738,19.6555,19.6555,53400.0
2006-08-28 10:10:00,33.35,33.35,33.29,33.32,26000.0,19.6613,19.6613,19.626,19.6437,26000.0
2006-08-28 10:20:00,33.32,33.37,33.31,33.36,34300.0,19.6437,19.6731,19.6378,19.6672,34300.0
2006-08-28 10:30:00,33.36,33.47,33.36,33.45,27400.0,19.6672,19.7321,19.6672,19.7203,27400.0
2006-08-28 10:40:00,33.44,33.46,33.37,33.38,11000.0,19.7144,19.7262,19.6731,19.679,11000.0
2006-08-28 10:50:00,33.38,33.45,33.37,33.45,34400.0,19.679,19.7203,19.6731,19.7203,34400.0
2006-08-28 11:00:00,33.45,33.45,33.39,33.4,22800.0,19.7203,19.7203,19.6849,19.6908,22800.0
2006-08-28 11:10:00,33.4,33.4,33.38,33.4,15400.0,19.6908,19.6908,19.679,19.6908,15400.0
2006-08-28 11:20:00,33.4,33.42,33.38,33.4,132200.0,19.6908,19.7026,19.679,19.6908,132200.0
2006-08-28 11:30:00,33.4,33.4,33.38,33.4,19600.0,19.6908,19.6908,19.679,19.6908,19600.0
2006-08-28 11:40:00,33.4,33.42,33.39,33.42,80200.0,19.6908,19.7026,19.6849,19.7026,80200.0
2006-08-28 11:50:00,33.42,33.42,33.39,33.4,36300.0,19.7026,19.7026,19.6849,19.6908,36300.0
2006-08-28 12:00:00,33.4,33.4,33.39,33.4,19400.0,19.6908,19.6908,19.6849,19.6908,19400.0
2006-08-28 12:10:00,33.39,33.4,33.34,33.38,42500.0,19.6849,19.6908,19.6555,19.679,42500.0
2006-08-28 12:20:00,33.38,33.38,33.35,33.36,14100.0,19.679,19.679,19.6613,19.6672,14100.0
2006-08-28 12:30:00,33.34,33.39,33.34,33.39,45200.0,19.6555,19.6849,19.6555,19.6849,45200.0
2006-08-28 12:40:00,33.39,33.44,33.38,33.44,63300.0,19.6849,19.7144,19.679,19.7144,63300.0
2006-08-28 12:50:00,33.44,33.45,33.4,33.41,29700.0,19.7144,19.7203,19.6908,19.6967,29700.0
2006-08-28 13:00:00,33.41,33.41,33.36,33.39,12900.0,19.6967,19.6967,19.6672,19.6849,12900.0
2006-08-28 13:10:00,33.39,33.42,33.35,33.36,100500.0,19.6849,19.7026,19.6613,19.6672,100500.0
2006-08-28 13:20:00,33.35,33.39,33.35,33.39,24200.0,19.6613,19.6849,19.6613,19.6849,24200.0
2006-08-28 13:30:00,33.39,33.42,33.35,33.39,30800.0,19.6849,19.7026,19.6613,19.6849,30800.0
2006-08-28 13:40:00,33.39,33.41,33.37,33.41,22800.0,19.6849,19.6967,19.6731,19.6967,22800.0
2006-08-28 13:50:00,33.41,33.45,33.4,33.45,37900.0,19.6967,19.7203,19.6908,19.7203,37900.0
2006-08-28 14:00:00,33.45,33.45,33.41,33.42,53500.0,19.7203,19.7203,19.6967,19.7026,53500.0
2006-08-28 14:10:00,33.41,33.43,33.37,33.4,37100.0,19.6967,19.7085,19.6731,19.6908,37100.0
2006-08-28 14:20:00,33.4,33.45,33.38,33.45,46500.0,19.6908,19.7203,19.679,19.7203,46500.0
2006-08-28 14:30:00,33.45,33.45,33.38,33.4,36000.0,19.7203,19.7203,19.679,19.6908,36000.0
2006-08-28 14:40:00,33.39,33.44,33.39,33.44,41700.0,19.6849,19.7144,19.6849,19.7144,41700.0
2006-08-28 14:50:00,33.44,33.45,33.43,33.45,77000.0,19.7144,19.7203,19.7085,19.7203,77000.0
2006-08-28 15:00:00,33.46,33.5,33.46,33.5,61300.0,19.7262,19.7498,19.7262,19.7498,61300.0
2006-08-28 15:10:00,33.5,33.5,33.49,33.5,52200.0,19.7498,19.7498,19.7439,19.7498,52200.0
2006-08-28 15:20:00,33.5,33.55,33.47,33.47,199100.0,19.7498,19.7793,19.7321,19.7321,199100.0
2006-08-28 15:30:00,33.47,33.48,33.38,33.38,72100.0,19.7321,19.738,19.679,19.679,72100.0
2006-08-28 15:40:00,33.39,33.39,33.3,33.31,62300.0,19.6849,19.6849,19.6319,19.6378,62300.0
2006-08-28 15:50:00,33.3,33.36,33.29,33.3,185000.0,19.6319,19.6672,19.626,19.6319,185000.0
2006-08-29 09:30:00,33.38,33.43,33.21,33.37,75200.0,19.679,19.7085,19.5788,19.6731,75200.0
2006-08-29 09:40:00,33.32,33.4,33.32,33.36,50000.0,19.6437,19.6908,19.6437,19.6672,50000.0
2006-08-29 09:50:00,33.36,33.36,33.29,33.31,33300.0,19.6672,19.6672,19.626,19.6378,33300.0
2006-08-29 10:00:00,33.31,33.39,33.24,33.35,49200.0,19.6378,19.6849,19.5965,19.6613,49200.0
2006-08-29 10:10:00,33.34,33.36,33.22,33.25,35600.0,19.6555,19.6672,19.5847,19.6024,35600.0
2006-08-29 10:20:00,33.25,33.26,33.13,33.15,40500.0,19.6024,19.6083,19.5316,19.5434,40500.0
2006-08-29 10:30:00,33.15,33.15,33.09,33.12,28400.0,19.5434,19.5434,19.5081,19.5258,28400.0
2006-08-29 10:40:00,33.12,33.13,33.03,33.04,41600.0,19.5258,19.5316,19.4727,19.4786,41600.0
2006-08-29 10:50:00,33.04,33.08,33.01,33.08,28400.0,19.4786,19.5022,19.4609,19.5022,28400.0
2006-08-29 11:00:00,33.09,33.13,33.08,33.13,26500.0,19.5081,19.5316,19.5022,19.5316,26500.0
2006-08-29 11:10:00,33.13,33.14,33.11,33.11,138800.0,19.5316,19.5375,19.5199,19.5199,138800.0
2006-08-29 11:20:00,33.11,33.14,33.05,33.08,67100.0,19.5199,19.5375,19.4845,19.5022,67100.0
2006-08-29 11:30:00,33.09,33.09,33.03,33.03,34900.0,19.5081,19.5081,19.4727,19.4727,34900.0
2006-08-29 11:40:00,33.03,33.2,33.03,33.09,69000.0,19.4727,19.5729,19.4727,19.5081,69000.0
2006-08-29 11:50:00,33.09,33.14,33.07,33.13,45000.0,19.5081,19.5375,19.4963,19.5316,45000.0
2006-08-29 12:00:00,33.14,33.17,33.13,33.14,18900.0,19.5375,19.5552,19.5316,19.5375,18900.0
2006-08-29 12:10:00,33.14,33.15,33.05,33.07,174300.0,19.5375,19.5434,19.4845,19.4963,174300.0
2006-08-29 12:20:00,33.07,33.12,33.06,33.1,21000.0,19.4963,19.5258,19.4904,19.514,21000.0
2006-08-29 12:30:00,33.1,33.14,33.1,33.13,14600.0,19.514,19.5375,19.514,19.5316,14600.0
2006-08-29 12:40:00,33.14,33.15,33.07,33.07,12200.0,19.5375,19.5434,19.4963,19.4963,12200.0
2006-08-29 12:50:00,33.08,33.09,33.06,33.08,7100.0,19.5022,19.5081,19.4904,19.5022,7100.0
2006-08-29 13:00:00,33.07,33.07,33.02,33.04,17400.0,19.4963,19.4963,19.4668,19.4786,17400.0
2006-08-29 13:10:00,33.05,33.07,33.0,33.01,32300.0,19.4845,19.4963,19.455,19.4609,32300.0
2006-08-29 13:20:00,33.0,33.01,32.97,32.97,23800.0,19.455,19.4609,19.4373,19.4373,23800.0
2006-08-29 13:30:00,32.97,33.0,32.97,33.0,27400.0,19.4373,19.455,19.4373,19.455,27400.0
2006-08-29 13:40:00,33.0,33.0,32.95,32.98,37600.0,19.455,19.455,19.4255,19.4432,37600.0
2006-08-29 13:50:00,32.99,33.0,32.95,32.95,66900.0,19.4491,19.455,19.4255,19.4255,66900.0
2006-08-29 14:00:00,32.95,33.06,32.88,33.02,112400.0,19.4255,19.4904,19.3843,19.4668,112400.0
2006-08-29 14:10:00,33.02,33.05,32.98,33.04,74600.0,19.4668,19.4845,19.4432,19.4786,74600.0
2006-08-29 14:20:00,33.04,33.08,33.04,33.07,42000.0,19.4786,19.5022,19.4786,19.4963,42000.0
2006-08-29 14:30:00,33.09,33.11,33.06,33.1,36400.0,19.5081,19.5199,19.4904,19.514,36400.0
2006-08-29 14:40:00,33.09,33.1,33.07,33.1,20600.0,19.5081,19.514,19.4963,19.514,20600.0
2006-08-29 14:50:00,33.09,33.1,33.07,33.1,40400.0,19.5081,19.514,19.4963,19.514,40400.0
2006-08-29 15:00:00,33.1,33.1,33.05,33.08,30500.0,19.514,19.514,19.4845,19.5022,30500.0
2006-08-29 15:10:00,33.06,33.13,33.04,33.12,46200.0,19.4904,19.5316,19.4786,19.5258,46200.0
2006-08-29 15:20:00,33.12,33.17,33.08,33.14,55900.0,19.5258,19.5552,19.5022,19.5375,55900.0
2006-08-29 15:30:00,33.16,33.22,33.14,33.22,105400.0,19.5493,19.5847,19.5375,19.5847,105400.0
2006-08-29 15:40:00,33.21,33.23,33.16,33.2,60700.0,19.5788,19.5906,19.5493,19.5729,60700.0
2006-08-29 15:50:00,33.19,33.27,33.19,33.2,96400.0,19.567,19.6142,19.567,19.5729,96400.0
2006-08-30 09:30:00,33.44,33.47,33.34,33.4,55600.0,19.7144,19.7321,19.6555,19.6908,55600.0
2006-08-30 09:40:00,33.4,33.55,33.4,33.45,27500.0,19.6908,19.7793,19.6908,19.7203,27500.0
2006-08-30 09:50:00,33.43,33.5,33.38,33.48,27800.0,19.7085,19.7498,19.679,19.738,27800.0
2006-08-30 10:00:00,33.47,33.6,33.47,33.6,52900.0,19.7321,19.8087,19.7321,19.8087,52900.0
2006-08-30 10:10:00,33.62,33.68,33.55,33.61,131300.0,19.8205,19.8559,19.7793,19.8146,131300.0
2006-08-30 10:20:00,33.62,33.63,33.55,33.58,66000.0,19.8205,19.8264,19.7793,19.7969,66000.0
2006-08-30 10:30:00,33.6,33.78,33.59,33.76,43500.0,19.8087,19.9149,19.8028,19.9031,43500.0
2006-08-30 10:40:00,33.76,33.78,33.75,33.76,54800.0,19.9031,19.9149,19.8972,19.9031,54800.0
2006-08-30 10:50:00,33.76,33.86,33.76,33.86,74000.0,19.9031,19.962,19.9031,19.962,74000.0
2006-08-30 11:00:00,33.86,33.9,33.83,33.84,101700.0,19.962,19.9856,19.9443,19.9502,101700.0
2006-08-30 11:10:00,33.84,33.84,33.8,33.8,27200.0,19.9502,19.9502,19.9266,19.9266,27200.0
2006-08-30 11:20:00,33.81,33.82,33.8,33.82,27100.0,19.9325,19.9384,19.9266,19.9384,27100.0
2006-08-30 11:30:00,33.82,33.86,33.81,33.85,34600.0,19.9384,19.962,19.9325,19.9561,34600.0
2006-08-30 11:40:00,33.85,33.91,33.85,33.9,26600.0,19.9561,19.9915,19.9561,19.9856,26600.0
2006-08-30 11:50:00,33.89,33.95,33.89,33.95,36300.0,19.9797,20.0151,19.9797,20.0151,36300.0
2006-08-30 12:00:00,33.95,33.95,33.86,33.88,49500.0,20.0151,20.0151,19.962,19.9738,49500.0
2006-08-30 12:10:00,33.87,33.88,33.82,33.83,24900.0,19.9679,19.9738,19.9384,19.9443,24900.0
2006-08-30 12:20:00,33.82,33.87,33.82,33.84,84000.0,19.9384,19.9679,19.9384,19.9502,84000.0
2006-08-30 12:30:00,33.84,33.86,33.81,33.81,39700.0,19.9502,19.962,19.9325,19.9325,39700.0
2006-08-30 12:40:00,33.81,33.81,33.76,33.76,32200.0,19.9325,19.9325,19.9031,19.9031,32200.0
2006-08-30 12:50:00,33.77,33.82,33.76,33.79,24300.0,19.909,19.9384,19.9031,19.9207,24300.0
2006-08-30 13:00:00,33.8,33.81,33.73,33.81,23600.0,19.9266,19.9325,19.8854,19.9325,23600.0
2006-08-30 13:10:00,33.8,33.84,33.79,33.83,27300.0,19.9266,19.9502,19.9207,19.9443,27300.0
2006-08-30 13:20:00,33.83,33.84,33.81,33.82,16400.0,19.9443,19.9502,19.9325,19.9384,16400.0
2006-08-30 13:30:00,33.82,33.9,33.82,33.89,123100.0,19.9384,19.9856,19.9384,19.9797,123100.0
2006-08-30 13:40:00,33.9,33.96,33.89,33.96,90300.0,19.9856,20.021,19.9797,20.021,90300.0
2006-08-30 13:50:00,33.96,34.0,33.96,33.98,26200.0,20.021,20.0446,20.021,20.0328,26200.0
2006-08-30 14:00:00,33.98,33.99,33.96,33.97,30400.0,20.0328,20.0387,20.021,20.0269,30400.0
2006-08-30 14:10:00,33.96,33.98,33.96,33.96,28100.0,20.021,20.0328,20.021,20.021,28100.0
2006-08-30 14:20:00,33.97,33.97,33.96,33.96,32200.0,20.0269,20.0269,20.021,20.021,32200.0
2006-08-30 14:30:00,33.96,33.96,33.88,33.89,44900.0,20.021,20.021,19.9738,19.9797,44900.0
2006-08-30 14:40:00,33.89,33.9,33.84,33.86,26800.0,19.9797,19.9856,19.9502,19.962,26800.0
2006-08-30 14:50:00,33.85,33.87,33.84,33.86,45700.0,19.9561,19.9679,19.9502,19.962,45700.0
2006-08-30 15:00:00,33.86,33.87,33.83,33.85,44100.0,19.962,19.9679,19.9443,19.9561,44100.0
2006-08-30 15:10:00,33.84,33.88,33.82,33.88,57600.0,19.9502,19.9738,19.9384,19.9738,57600.0
2006-08-30 15:20:00,33.87,33.89,33.87,33.89,39100.0,19.9679,19.9797,19.9679,19.9797,39100.0
2006-08-30 15:30:00,33.9,33.91,33.87,33.9,79500.0,19.9856,19.9915,19.9679,19.9856,79500.0
2006-08-30 15:40:00,33.89,33.89,33.83,33.85,80100.0,19.9797,19.9797,19.9443,19.9561,80100.0
2006-08-30 15:50:00,33.85,33.89,33.85,33.87,160200.0,19.9561,19.9797,19.9561,19.9679,160200.0
2006-08-31 09:30:00,33.75,34.0,33.7,33.99,120900.0,20.0249,20.1732,19.9952,20.1673,120900.0
2006-08-31 09:40:00,33.99,34.0,33.91,33.93,39000.0,20.1673,20.1732,20.1198,20.1317,39000.0
2006-08-31 09:50:00,33.92,34.05,33.92,34.04,77200.0,20.1257,20.2029,20.1257,20.1969,77200.0
2006-08-31 10:00:00,34.04,34.14,34.0,34.13,124400.0,20.1969,20.2563,20.1732,20.2503,124400.0
2006-08-31 10:10:00,34.13,34.15,33.99,34.01,60400.0,20.2503,20.2622,20.1673,20.1791,60400.0
2006-08-31 10:20:00,34.0,34.03,34.0,34.02,37300.0,20.1732,20.191,20.1732,20.1851,37300.0
2006-08-31 10:30:00,34.02,34.1,34.01,34.09,41300.0,20.1851,20.2325,20.1791,20.2266,41300.0
2006-08-31 10:40:00,34.09,34.16,34.09,34.11,79200.0,20.2266,20.2681,20.2266,20.2385,79200.0
2006-08-31 10:50:00,34.12,34.16,34.11,34.16,21600.0,20.2444,20.2681,20.2385,20.2681,21600.0
2006-08-31 11:00:00,34.15,34.21,34.15,34.18,34400.0,20.2622,20.2978,20.2622,20.28,34400.0
2006-08-31 11:10:00,34.18,34.21,34.18,34.19,31000.0,20.28,20.2978,20.28,20.2859,31000.0
2006-08-31 11:20:00,34.19,34.19,34.12,34.15,36200.0,20.2859,20.2859,20.2444,20.2622,36200.0
2006-08-31 11:30:00,34.15,34.17,34.14,34.14,33900.0,20.2622,20.2741,20.2563,20.2563,33900.0
2006-08-31 11:40:00,34.15,34.2,34.14,34.15,38800.0,20.2622,20.2919,20.2563,20.2622,38800.0
2006-08-31 11:50:00,34.16,34.17,34.13,34.16,27300.0,20.2681,20.2741,20.2503,20.2681,27300.0
2006-08-31 12:00:00,34.16,34.22,34.16,34.22,28400.0,20.2681,20.3037,20.2681,20.3037,28400.0
2006-08-31 12:10:00,34.22,34.24,34.21,34.24,31800.0,20.3037,20.3156,20.2978,20.3156,31800.0
2006-08-31 12:20:00,34.24,34.26,34.23,34.26,114300.0,20.3156,20.3275,20.3097,20.3275,114300.0
2006-08-31 12:30:00,34.26,34.29,34.25,34.28,97200.0,20.3275,20.3453,20.3215,20.3393,97200.0
2006-08-31 12:40:00,34.28,34.3,34.28,34.3,48100.0,20.3393,20.3512,20.3393,20.3512,48100.0
2006-08-31 12:50:00,34.3,34.32,34.27,34.27,68100.0,20.3512,20.3631,20.3334,20.3334,68100.0
2006-08-31 13:00:00,34.28,34.28,34.19,34.19,17800.0,20.3393,20.3393,20.2859,20.2859,17800.0
2006-08-31 13:10:00,34.19,34.27,34.19,34.26,39000.0,20.2859,20.3334,20.2859,20.3275,39000.0
2006-08-31 13:20:00,34.27,34.35,34.27,34.35,35400.0,20.3334,20.3809,20.3334,20.3809,35400.0
2006-08-31 13:30:00,34.35,34.37,34.33,34.33,41300.0,20.3809,20.3927,20.369,20.369,41300.0
2006-08-31 13:40:00,34.33,34.33,34.25,34.25,23500.0,20.369,20.369,20.3215,20.3215,23500.0
2006-08-31 13:50:00,34.26,34.29,34.25,34.28,25300.0,20.3275,20.3453,20.3215,20.3393,25300.0
2006-08-31 14:00:00,34.29,34.32,34.27,34.28,104800.0,20.3453,20.3631,20.3334,20.3393,104800.0
2006-08-31 14:10:00,34.27,34.29,34.25,34.27,30200.0,20.3334,20.3453,20.3215,20.3334,30200.0
2006-08-31 14:20:00,34.27,34.29,34.25,34.28,37300.0,20.3334,20.3453,20.3215,20.3393,37300.0
2006-08-31 14:30:00,34.28,34.28,34.26,34.26,39600.0,20.3393,20.3393,20.3275,20.3275,39600.0
2006-08-31 14:40:00,34.26,34.28,34.26,34.28,43900.0,20.3275,20.3393,20.3275,20.3393,43900.0
2006-08-31 14:50:00,34.28,34.29,34.27,34.27,29600.0,20.3393,20.3453,20.3334,20.3334,29600.0
2006-08-31 15:00:00,34.27,34.31,34.25,34.25,53100.0,20.3334,20.3571,20.3215,20.3215,53100.0
2006-08-31 15:10:00,34.25,34.29,34.25,34.27,42800.0,20.3215,20.3453,20.3215,20.3334,42800.0
2006-08-31 15:20:00,34.27,34.29,34.25,34.28,39600.0,20.3334,20.3453,20.3215,20.3393,39600.0
2006-08-31 15:30:00,34.28,34.31,34.27,34.3,56000.0,20.3393,20.3571,20.3334,20.3512,56000.0
2006-08-31 15:40:00,34.31,34.35,34.31,34.31,95800.0,20.3571,20.3809,20.3571,20.3571,95800.0
2006-08-31 15:50:00,34.31,34.32,34.24,34.24,123300.0,20.3571,20.3631,20.3156,20.3156,123300.0
2006-09-01 09:30:00,34.49,34.5,34.4,34.47,93200.0,20.4639,20.4699,20.4105,20.4521,93200.0
2006-09-01 09:40:00,34.46,34.49,34.4,34.4,61000.0,20.4461,20.4639,20.4105,20.4105,61000.0
2006-09-01 09:50:00,34.4,34.41,34.33,34.35,50800.0,20.4105,20.4165,20.369,20.3809,50800.0
2006-09-01 10:00:00,34.36,34.36,34.25,34.25,54700.0,20.3868,20.3868,20.3215,20.3215,54700.0
2006-09-01 10:10:00,34.25,34.26,34.22,34.25,49400.0,20.3215,20.3275,20.3037,20.3215,49400.0
2006-09-01 10:20:00,34.25,34.26,34.22,34.25,35900.0,20.3215,20.3275,20.3037,20.3215,35900.0
2006-09-01 10:30:00,34.23,34.25,34.23,34.25,38100.0,20.3097,20.3215,20.3097,20.3215,38100.0
2006-09-01 10:40:00,34.25,34.45,34.25,34.45,84400.0,20.3215,20.4402,20.3215,20.4402,84400.0
2006-09-01 10:50:00,34.43,34.45,34.37,34.37,37500.0,20.4283,20.4402,20.3927,20.3927,37500.0
2006-09-01 11:00:00,34.37,34.4,34.32,34.4,61300.0,20.3927,20.4105,20.3631,20.4105,61300.0
2006-09-01 11:10:00,34.4,34.45,34.39,34.39,35100.0,20.4105,20.4402,20.4046,20.4046,35100.0
2006-09-01 11:20:00,34.39,34.45,34.38,34.44,95500.0,20.4046,20.4402,20.3987,20.4343,95500.0
2006-09-01 11:30:00,34.43,34.45,34.4,34.4,29500.0,20.4283,20.4402,20.4105,20.4105,29500.0
2006-09-01 11:40:00,34.4,34.41,34.36,34.37,22800.0,20.4105,20.4165,20.3868,20.3927,22800.0
2006-09-01 11:50:00,34.37,34.37,34.36,34.37,13600.0,20.3927,20.3927,20.3868,20.3927,13600.0
2006-09-01 12:00:00,34.37,34.39,34.33,34.33,23700.0,20.3927,20.4046,20.369,20.369,23700.0
2006-09-01 12:10:00,34.33,34.34,34.32,34.33,19400.0,20.369,20.3749,20.3631,20.369,19400.0
2006-09-01 12:20:00,34.33,34.42,34.33,34.4,26800.0,20.369,20.4224,20.369,20.4105,26800.0
2006-09-01 12:30:00,34.41,34.45,34.41,34.45,24600.0,20.4165,20.4402,20.4165,20.4402,24600.0
2006-09-01 12:40:00,34.43,34.5,34.43,34.47,35700.0,20.4283,20.4699,20.4283,20.4521,35700.0
2006-09-01 12:50:00,34.48,34.49,34.46,34.47,21800.0,20.458,20.4639,20.4461,20.4521,21800.0
2006-09-01 13:00:00,34.47,34.48,34.43,34.44,17000.0,20.4521,20.458,20.4283,20.4343,17000.0
2006-09-01 13:10:00,34.44,34.47,34.43,34.46,26000.0,20.4343,20.4521,20.4283,20.4461,26000.0
2006-09-01 13:20:00,34.46,34.47,34.43,34.43,18400.0,20.4461,20.4521,20.4283,20.4283,18400.0
2006-09-01 13:30:00,34.44,34.46,34.43,34.43,38200.0,20.4343,20.4461,20.4283,20.4283,38200.0
2006-09-01 13:40:00,34.42,34.51,34.42,34.5,48200.0,20.4224,20.4758,20.4224,20.4699,48200.0
2006-09-01 13:50:00,34.51,34.53,34.5,34.52,37000.0,20.4758,20.4877,20.4699,20.4817,37000.0
2006-09-01 14:00:00,34.53,34.59,34.53,34.57,42800.0,20.4877,20.5233,20.4877,20.5114,42800.0
2006-09-01 14:10:00,34.57,34.57,34.55,34.57,33800.0,20.5114,20.5114,20.4995,20.5114,33800.0
2006-09-01 14:20:00,34.57,34.57,34.53,34.55,32900.0,20.5114,20.5114,20.4877,20.4995,32900.0
2006-09-01 14:30:00,34.55,34.59,34.51,34.52,64500.0,20.4995,20.5233,20.4758,20.4817,64500.0
2006-09-01 14:40:00,34.52,34.53,34.51,34.53,34600.0,20.4817,20.4877,20.4758,20.4877,34600.0
2006-09-01 14:50:00,34.52,34.53,34.45,34.46,18800.0,20.4817,20.4877,20.4402,20.4461,18800.0
2006-09-01 15:00:00,34.46,34.47,34.43,34.45,40400.0,20.4461,20.4521,20.4283,20.4402,40400.0
2006-09-01 15:10:00,34.46,34.47,34.45,34.47,22500.0,20.4461,20.4521,20.4402,20.4521,22500.0
2006-09-01 15:20:00,34.46,34.48,34.46,34.46,39100.0,20.4461,20.458,20.4461,20.4461,39100.0
2006-09-01 15:30:00,34.46,34.47,34.43,34.45,36800.0,20.4461,20.4521,20.4283,20.4402,36800.0
2006-09-01 15:40:00,34.45,34.47,34.4,34.41,40400.0,20.4402,20.4521,20.4105,20.4165,40400.0
2006-09-01 15:50:00,34.41,34.42,34.37,34.41,82000.0,20.4165,20.4224,20.3927,20.4165,82000.0
2006-09-05 09:30:00,34.6,34.71,34.6,34.64,99800.0,20.5292,20.5945,20.5292,20.5529,99800.0
2006-09-05 09:40:00,34.65,34.7,34.61,34.61,31300.0,20.5589,20.5885,20.5351,20.5351,31300.0
2006-09-05 09:50:00,34.61,34.64,34.55,34.62,43400.0,20.5351,20.5529,20.4995,20.5411,43400.0
2006-09-05 10:00:00,34.63,34.69,34.62,34.64,42600.0,20.547,20.5826,20.5411,20.5529,42600.0
2006-09-05 10:10:00,34.64,34.64,34.6,34.6,35700.0,20.5529,20.5529,20.5292,20.5292,35700.0
2006-09-05 10:20:00,34.61,34.67,34.6,34.67,54000.0,20.5351,20.5707,20.5292,20.5707,54000.0
2006-09-05 10:30:00,34.65,34.7,34.63,34.63,36100.0,20.5589,20.5885,20.547,20.547,36100.0
2006-09-05 10:40:00,34.63,34.63,34.47,34.5,53500.0,20.547,20.547,20.4521,20.4699,53500.0
2006-09-05 10:50:00,34.51,34.65,34.49,34.64,26500.0,20.4758,20.5589,20.4639,20.5529,26500.0
2006-09-05 11:00:00,34.64,34.68,34.63,34.67,20500.0,20.5529,20.5767,20.547,20.5707,20500.0
2006-09-05 11:10:00,34.67,34.71,34.65,34.65,56000.0,20.5707,20.5945,20.5589,20.5589,56000.0
2006-09-05 11:20:00,34.65,34.67,34.65,34.65,18300.0,20.5589,20.5707,20.5589,20.5589,18300.0
2006-09-05 11:30:00,34.65,34.68,34.63,34.63,24800.0,20.5589,20.5767,20.547,20.547,24800.0
2006-09-05 11:40:00,34.64,34.69,34.63,34.69,16900.0,20.5529,20.5826,20.547,20.5826,16900.0
2006-09-05 11:50:00,34.69,34.7,34.65,34.68,19600.0,20.5826,20.5885,20.5589,20.5767,19600.0
2006-09-05 12:00:00,34.68,34.69,34.66,34.66,23800.0,20.5767,20.5826,20.5648,20.5648,23800.0
2006-09-05 12:10:00,34.65,34.66,34.63,34.64,18400.0,20.5589,20.5648,20.547,20.5529,18400.0
2006-09-05 12:20:00,34.64,34.72,34.63,34.72,45300.0,20.5529,20.6004,20.547,20.6004,45300.0
2006-09-05 12:30:00,34.71,34.73,34.68,34.69,31200.0,20.5945,20.6063,20.5767,20.5826,31200.0
2006-09-05 12:40:00,34.69,34.7,34.68,34.7,15900.0,20.5826,20.5885,20.5767,20.5885,15900.0
2006-09-05 12:50:00,34.7,34.71,34.68,34.69,22000.0,20.5885,20.5945,20.5767,20.5826,22000.0
2006-09-05 13:00:00,34.71,34.72,34.68,34.68,25500.0,20.5945,20.6004,20.5767,20.5767,25500.0
2006-09-05 13:10:00,34.7,34.71,34.67,34.7,18900.0,20.5885,20.5945,20.5707,20.5885,18900.0
2006-09-05 13:20:00,34.7,34.73,34.7,34.71,10300.0,20.5885,20.6063,20.5885,20.5945,10300.0
2006-09-05 13:30:00,34.73,34.74,34.68,34.68,19800.0,20.6063,20.6123,20.5767,20.5767,19800.0
2006-09-05 13:40:00,34.68,34.68,34.6,34.6,17800.0,20.5767,20.5767,20.5292,20.5292,17800.0
2006-09-05 13:50:00,34.61,34.61,34.57,34.61,25000.0,20.5351,20.5351,20.5114,20.5351,25000.0
2006-09-05 14:00:00,34.6,34.61,34.59,34.6,25100.0,20.5292,20.5351,20.5233,20.5292,25100.0
2006-09-05 14:10:00,34.61,34.66,34.6,34.64,25000.0,20.5351,20.5648,20.5292,20.5529,25000.0
2006-09-05 14:20:00,34.64,34.65,34.6,34.6,22200.0,20.5529,20.5589,20.5292,20.5292,22200.0
2006-09-05 14:30:00,34.6,34.61,34.59,34.6,20600.0,20.5292,20.5351,20.5233,20.5292,20600.0
2006-09-05 14:40:00,34.61,34.62,34.6,34.62,20900.0,20.5351,20.5411,20.5292,20.5411,20900.0
2006-09-05 14:50:00,34.62,34.62,34.59,34.6,23900.0,20.5411,20.5411,20.5233,20.5292,23900.0
2006-09-05 15:00:00,34.59,34.61,34.5,34.5,39100.0,20.5233,20.5351,20.4699,20.4699,39100.0
2006-09-05 15:10:00,34.48,34.57,34.48,34.55,36300.0,20.458,20.5114,20.458,20.4995,36300.0
2006-09-05 15:20:00,34.56,34.6,34.55,34.55,27000.0,20.5055,20.5292,20.4995,20.4995,27000.0
2006-09-05 15:30:00,34.55,34.55,34.47,34.48,40200.0,20.4995,20.4995,20.4521,20.458,40200.0
2006-09-05 15:40:00,34.47,34.51,34.47,34.49,33700.0,20.4521,20.4758,20.4521,20.4639,33700.0
2006-09-05 15:50:00,34.49,34.55,34.49,34.55,78800.0,20.4639,20.4995,20.4639,20.4995,78800.0
2006-09-06 09:30:00,34.28,34.3,34.23,34.28,59100.0,20.3393,20.3512,20.3097,20.3393,59100.0
2006-09-06 09:40:00,34.28,34.34,34.21,34.23,30500.0,20.3393,20.3749,20.2978,20.3097,30500.0
2006-09-06 09:50:00,34.19,34.21,34.01,34.02,47200.0,20.2859,20.2978,20.1791,20.1851,47200.0
2006-09-06 10:00:00,34.01,34.06,34.01,34.05,29200.0,20.1791,20.2088,20.1791,20.2029,29200.0
2006-09-06 10:10:00,34.05,34.06,33.96,34.01,29300.0,20.2029,20.2088,20.1495,20.1791,29300.0
2006-09-06 10:20:00,34.0,34.0,33.92,33.97,47000.0,20.1732,20.1732,20.1257,20.1554,47000.0
2006-09-06 10:30:00,33.95,34.08,33.95,34.08,84200.0,20.1435,20.2207,20.1435,20.2207,84200.0
2006-09-06 10:40:00,34.08,34.13,34.08,34.09,17700.0,20.2207,20.2503,20.2207,20.2266,17700.0
2006-09-06 10:50:00,34.09,34.12,34.08,34.12,15400.0,20.2266,20.2444,20.2207,20.2444,15400.0
2006-09-06 11:00:00,34.11,34.17,34.11,34.16,33100.0,20.2385,20.2741,20.2385,20.2681,33100.0
2006-09-06 11:10:00,34.16,34.17,34.15,34.15,9200.0,20.2681,20.2741,20.2622,20.2622,9200.0
2006-09-06 11:20:00,34.16,34.28,34.16,34.28,24100.0,20.2681,20.3393,20.2681,20.3393,24100.0
2006-09-06 11:30:00,34.27,34.27,34.2,34.21,19300.0,20.3334,20.3334,20.2919,20.2978,19300.0
2006-09-06 11:40:00,34.2,34.2,34.17,34.19,7400.0,20.2919,20.2919,20.2741,20.2859,7400.0
2006-09-06 11:50:00,34.19,34.24,34.19,34.24,10800.0,20.2859,20.3156,20.2859,20.3156,10800.0
2006-09-06 12:00:00,34.24,34.34,34.22,34.34,76300.0,20.3156,20.3749,20.3037,20.3749,76300.0
2006-09-06 12:10:00,34.34,34.41,34.33,34.4,78600.0,20.3749,20.4165,20.369,20.4105,78600.0
2006-09-06 12:20:00,34.39,34.44,34.39,34.44,17200.0,20.4046,20.4343,20.4046,20.4343,17200.0
2006-09-06 12:30:00,34.44,34.46,34.42,34.45,19800.0,20.4343,20.4461,20.4224,20.4402,19800.0
2006-09-06 12:40:00,34.45,34.54,34.45,34.52,133100.0,20.4402,20.4936,20.4402,20.4817,133100.0
2006-09-06 12:50:00,34.53,34.53,34.45,34.47,39300.0,20.4877,20.4877,20.4402,20.4521,39300.0
2006-09-06 13:00:00,34.49,34.5,34.46,34.47,12300.0,20.4639,20.4699,20.4461,20.4521,12300.0
2006-09-06 13:10:00,34.46,34.47,34.43,34.45,15200.0,20.4461,20.4521,20.4283,20.4402,15200.0
2006-09-06 13:20:00,34.45,34.52,34.44,34.5,13700.0,20.4402,20.4817,20.4343,20.4699,13700.0
2006-09-06 13:30:00,34.51,34.54,34.47,34.47,23100.0,20.4758,20.4936,20.4521,20.4521,23100.0
2006-09-06 13:40:00,34.47,34.48,34.46,34.48,15100.0,20.4521,20.458,20.4461,20.458,15100.0
2006-09-06 13:50:00,34.49,34.49,34.43,34.43,15300.0,20.4639,20.4639,20.4283,20.4283,15300.0
2006-09-06 14:00:00,34.43,34.46,34.42,34.45,28900.0,20.4283,20.4461,20.4224,20.4402,28900.0
2006-09-06 14:10:00,34.45,34.46,34.4,34.4,35500.0,20.4402,20.4461,20.4105,20.4105,35500.0
2006-09-06 14:20:00,34.4,34.43,34.4,34.42,10100.0,20.4105,20.4283,20.4105,20.4224,10100.0
2006-09-06 14:30:00,34.42,34.47,34.42,34.46,11100.0,20.4224,20.4521,20.4224,20.4461,11100.0
2006-09-06 14:40:00,34.45,34.48,34.44,34.47,17100.0,20.4402,20.458,20.4343,20.4521,17100.0
2006-09-06 14:50:00,34.47,34.47,34.37,34.4,41900.0,20.4521,20.4521,20.3927,20.4105,41900.0
2006-09-06 15:00:00,34.4,34.44,34.39,34.41,41100.0,20.4105,20.4343,20.4046,20.4165,41100.0
2006-09-06 15:10:00,34.41,34.44,34.39,34.41,47100.0,20.4165,20.4343,20.4046,20.4165,47100.0
2006-09-06 15:20:00,34.41,34.42,34.4,34.42,20400.0,20.4165,20.4224,20.4105,20.4224,20400.0
2006-09-06 15:30:00,34.41,34.42,34.4,34.41,63300.0,20.4165,20.4224,20.4105,20.4165,63300.0
2006-09-06 15:40:00,34.41,34.44,34.4,34.43,48600.0,20.4165,20.4343,20.4105,20.4283,48600.0
2006-09-06 15:50:00,34.42,34.43,34.37,34.38,75200.0,20.4224,20.4283,20.3927,20.3987,75200.0
2006-09-07 09:30:00,34.38,34.38,34.16,34.18,43800.0,20.3987,20.3987,20.2681,20.28,43800.0
2006-09-07 09:40:00,34.18,34.2,34.05,34.06,62900.0,20.28,20.2919,20.2029,20.2088,62900.0
2006-09-07 09:50:00,34.05,34.06,33.97,33.99,69600.0,20.2029,20.2088,20.1554,20.1673,69600.0
2006-09-07 10:00:00,33.99,34.05,33.97,34.0,37500.0,20.1673,20.2029,20.1554,20.1732,37500.0
2006-09-07 10:10:00,34.01,34.02,33.97,33.98,18700.0,20.1791,20.1851,20.1554,20.1613,18700.0
2006-09-07 10:20:00,33.97,33.98,33.88,33.9,50700.0,20.1554,20.1613,20.102,20.1139,50700.0
2006-09-07 10:30:00,33.9,33.9,33.85,33.86,28500.0,20.1139,20.1139,20.0842,20.0901,28500.0
2006-09-07 10:40:00,33.86,33.86,33.7,33.7,23900.0,20.0901,20.0901,19.9952,19.9952,23900.0
2006-09-07 10:50:00,33.7,33.71,33.7,33.7,155500.0,19.9952,20.0011,19.9952,19.9952,155500.0
2006-09-07 11:00:00,33.7,33.72,33.67,33.67,120100.0,19.9952,20.0071,19.9774,19.9774,120100.0
2006-09-07 11:10:00,33.67,33.69,33.6,33.6,70900.0,19.9774,19.9893,19.9359,19.9359,70900.0
2006-09-07 11:20:00,33.6,33.6,33.5,33.52,62600.0,19.9359,19.9359,19.8765,19.8884,62600.0
2006-09-07 11:30:00,33.5,33.51,33.46,33.48,33800.0,19.8765,19.8825,19.8528,19.8647,33800.0
2006-09-07 11:40:00,33.48,33.5,33.41,33.41,35100.0,19.8647,19.8765,19.8231,19.8231,35100.0
2006-09-07 11:50:00,33.41,33.41,33.32,33.37,56000.0,19.8231,19.8231,19.7697,19.7994,56000.0
2006-09-07 12:00:00,33.36,33.38,33.33,33.37,62600.0,19.7935,19.8053,19.7757,19.7994,62600.0
2006-09-07 12:10:00,33.37,33.38,33.3,33.31,53700.0,19.7994,19.8053,19.7579,19.7638,53700.0
2006-09-07 12:20:00,33.32,33.43,33.31,33.43,73600.0,19.7697,19.835,19.7638,19.835,73600.0
2006-09-07 12:30:00,33.43,33.47,33.4,33.4,56700.0,19.835,19.8587,19.8172,19.8172,56700.0
2006-09-07 12:40:00,33.4,33.4,33.35,33.38,54500.0,19.8172,19.8172,19.7875,19.8053,54500.0
2006-09-07 12:50:00,33.37,33.38,33.36,33.37,23100.0,19.7994,19.8053,19.7935,19.7994,23100.0
2006-09-07 13:00:00,33.37,33.37,33.34,33.35,31600.0,19.7994,19.7994,19.7816,19.7875,31600.0
2006-09-07 13:10:00,33.4,33.4,33.34,33.35,49900.0,19.8172,19.8172,19.7816,19.7875,49900.0
2006-09-07 13:20:00,33.35,33.44,33.35,33.4,63000.0,19.7875,19.8409,19.7875,19.8172,63000.0
2006-09-07 13:30:00,33.41,33.47,33.4,33.47,54100.0,19.8231,19.8587,19.8172,19.8587,54100.0
2006-09-07 13:40:00,33.46,33.53,33.46,33.52,59400.0,19.8528,19.8943,19.8528,19.8884,59400.0
2006-09-07 13:50:00,33.52,33.54,33.48,33.48,37500.0,19.8884,19.9003,19.8647,19.8647,37500.0
2006-09-07 14:00:00,33.48,33.51,33.41,33.5,74800.0,19.8647,19.8825,19.8231,19.8765,74800.0
2006-09-07 14:10:00,33.5,33.5,33.46,33.46,58400.0,19.8765,19.8765,19.8528,19.8528,58400.0
2006-09-07 14:20:00,33.46,33.46,33.41,33.42,244500.0,19.8528,19.8528,19.8231,19.8291,244500.0
2006-09-07 14:30:00,33.43,33.44,33.39,33.4,52700.0,19.835,19.8409,19.8113,19.8172,52700.0
2006-09-07 14:40:00,33.4,33.41,33.34,33.4,41000.0,19.8172,19.8231,19.7816,19.8172,41000.0
2006-09-07 14:50:00,33.41,33.42,33.39,33.41,20000.0,19.8231,19.8291,19.8113,19.8231,20000.0
2006-09-07 15:00:00,33.41,33.41,33.28,33.29,63800.0,19.8231,19.8231,19.746,19.7519,63800.0
2006-09-07 15:10:00,33.28,33.36,33.26,33.35,89200.0,19.746,19.7935,19.7341,19.7875,89200.0
2006-09-07 15:20:00,33.35,33.4,33.35,33.4,86500.0,19.7875,19.8172,19.7875,19.8172,86500.0
2006-09-07 15:30:00,33.4,33.42,33.37,33.39,65900.0,19.8172,19.8291,19.7994,19.8113,65900.0
2006-09-07 15:40:00,33.4,33.42,33.38,33.4,75600.0,19.8172,19.8291,19.8053,19.8172,75600.0
2006-09-07 15:50:00,33.4,33.41,33.37,33.38,118000.0,19.8172,19.8231,19.7994,19.8053,118000.0
2006-09-08 09:30:00,33.6,33.71,33.49,33.5,59300.0,19.9359,20.0011,19.8706,19.8765,59300.0
2006-09-08 09:40:00,33.5,33.56,33.46,33.51,85500.0,19.8765,19.9121,19.8528,19.8825,85500.0
2006-09-08 09:50:00,33.5,33.53,33.47,33.49,24300.0,19.8765,19.8943,19.8587,19.8706,24300.0
2006-09-08 10:00:00,33.49,33.52,33.48,33.49,28700.0,19.8706,19.8884,19.8647,19.8706,28700.0
2006-09-08 10:10:00,33.5,33.5,33.47,33.49,13000.0,19.8765,19.8765,19.8587,19.8706,13000.0
2006-09-08 10:20:00,33.5,33.54,33.49,33.53,48300.0,19.8765,19.9003,19.8706,19.8943,48300.0
2006-09-08 10:30:00,33.54,33.59,33.53,33.57,122400.0,19.9003,19.9299,19.8943,19.9181,122400.0
2006-09-08 10:40:00,33.58,33.61,33.57,33.61,47200.0,19.924,19.9418,19.9181,19.9418,47200.0
2006-09-08 10:50:00,33.61,33.67,33.61,33.67,33000.0,19.9418,19.9774,19.9418,19.9774,33000.0
2006-09-08 11:00:00,33.67,33.7,33.64,33.66,32700.0,19.9774,19.9952,19.9596,19.9715,32700.0
2006-09-08 11:10:00,33.66,33.68,33.61,33.61,131100.0,19.9715,19.9833,19.9418,19.9418,131100.0
2006-09-08 11:20:00,33.62,33.63,33.54,33.54,28300.0,19.9477,19.9537,19.9003,19.9003,28300.0
2006-09-08 11:30:00,33.54,33.56,33.53,33.55,27700.0,19.9003,19.9121,19.8943,19.9062,27700.0
2006-09-08 11:40:00,33.54,33.62,33.54,33.6,54500.0,19.9003,19.9477,19.9003,19.9359,54500.0
2006-09-08 11:50:00,33.6,33.63,33.52,33.53,27200.0,19.9359,19.9537,19.8884,19.8943,27200.0
2006-09-08 12:00:00,33.55,33.55,33.49,33.51,17600.0,19.9062,19.9062,19.8706,19.8825,17600.0
2006-09-08 12:10:00,33.51,33.52,33.47,33.52,30300.0,19.8825,19.8884,19.8587,19.8884,30300.0
2006-09-08 12:20:00,33.52,33.55,33.52,33.53,28200.0,19.8884,19.9062,19.8884,19.8943,28200.0
2006-09-08 12:30:00,33.53,33.54,33.49,33.5,28400.0,19.8943,19.9003,19.8706,19.8765,28400.0
2006-09-08 12:40:00,33.5,33.55,33.49,33.5,19300.0,19.8765,19.9062,19.8706,19.8765,19300.0
2006-09-08 12:50:00,33.5,33.53,33.49,33.5,12500.0,19.8765,19.8943,19.8706,19.8765,12500.0
2006-09-08 13:00:00,33.49,33.57,33.49,33.52,38000.0,19.8706,19.9181,19.8706,19.8884,38000.0
2006-09-08 13:10:00,33.52,33.53,33.5,33.5,22300.0,19.8884,19.8943,19.8765,19.8765,22300.0
2006-09-08 13:20:00,33.5,33.57,33.5,33.54,25800.0,19.8765,19.9181,19.8765,19.9003,25800.0
2006-09-08 13:30:00,33.55,33.57,33.53,33.54,31000.0,19.9062,19.9181,19.8943,19.9003,31000.0
2006-09-08 13:40:00,33.54,33.54,33.48,33.48,22100.0,19.9003,19.9003,19.8647,19.8647,22100.0
2006-09-08 13:50:00,33.47,33.5,33.41,33.5,30000.0,19.8587,19.8765,19.8231,19.8765,30000.0
2006-09-08 14:00:00,33.5,33.55,33.5,33.51,31600.0,19.8765,19.9062,19.8765,19.8825,31600.0
2006-09-08 14:10:00,33.51,33.51,33.46,33.47,15500.0,19.8825,19.8825,19.8528,19.8587,15500.0
2006-09-08 14:20:00,33.47,33.47,33.45,33.46,21100.0,19.8587,19.8587,19.8469,19.8528,21100.0
2006-09-08 14:30:00,33.46,33.5,33.45,33.49,28600.0,19.8528,19.8765,19.8469,19.8706,28600.0
2006-09-08 14:40:00,33.49,33.53,33.48,33.52,53400.0,19.8706,19.8943,19.8647,19.8884,53400.0
2006-09-08 14:50:00,33.52,33.55,33.51,33.54,95500.0,19.8884,19.9062,19.8825,19.9003,95500.0
2006-09-08 15:00:00,33.54,33.56,33.52,33.56,37300.0,19.9003,19.9121,19.8884,19.9121,37300.0
2006-09-08 15:10:00,33.56,33.57,33.53,33.53,34300.0,19.9121,19.9181,19.8943,19.8943,34300.0
2006-09-08 15:20:00,33.53,33.54,33.49,33.5,20100.0,19.8943,19.9003,19.8706,19.8765,20100.0
2006-09-08 15:30:00,33.5,33.51,33.46,33.49,24400.0,19.8765,19.8825,19.8528,19.8706,24400.0
2006-09-08 15:40:00,33.48,33.5,33.48,33.48,18900.0,19.8647,19.8765,19.8647,19.8647,18900.0
2006-09-08 15:50:00,33.49,33.5,33.4,33.42,127600.0,19.8706,19.8765,19.8172,19.8291,127600.0
2006-09-11 09:30:00,33.48,33.6,33.43,33.6,67000.0,19.8647,19.9359,19.835,19.9359,67000.0
2006-09-11 09:40:00,33.61,33.75,33.6,33.75,29200.0,19.9418,20.0249,19.9359,20.0249,29200.0
2006-09-11 09:50:00,33.75,33.75,33.5,33.53,34800.0,20.0249,20.0249,19.8765,19.8943,34800.0
2006-09-11 10:00:00,33.53,33.75,33.53,33.68,29900.0,19.8943,20.0249,19.8943,19.9833,29900.0
2006-09-11 10:10:00,33.68,33.68,33.56,33.56,48700.0,19.9833,19.9833,19.9121,19.9121,48700.0
2006-09-11 10:20:00,33.56,33.58,33.5,33.5,42000.0,19.9121,19.924,19.8765,19.8765,42000.0
2006-09-11 10:30:00,33.5,33.51,33.47,33.47,27200.0,19.8765,19.8825,19.8587,19.8587,27200.0
2006-09-11 10:40:00,33.47,33.48,33.23,33.29,56800.0,19.8587,19.8647,19.7163,19.7519,56800.0
2006-09-11 10:50:00,33.26,33.39,33.26,33.38,32300.0,19.7341,19.8113,19.7341,19.8053,32300.0
2006-09-11 11:00:00,33.38,33.4,33.31,33.32,25500.0,19.8053,19.8172,19.7638,19.7697,25500.0
2006-09-11 11:10:00,33.32,33.39,33.3,33.39,32100.0,19.7697,19.8113,19.7579,19.8113,32100.0
2006-09-11 11:20:00,33.39,33.46,33.39,33.46,34000.0,19.8113,19.8528,19.8113,19.8528,34000.0
2006-09-11 11:30:00,33.47,33.5,33.46,33.49,30900.0,19.8587,19.8765,19.8528,19.8706,30900.0
2006-09-11 11:40:00,33.48,33.48,33.44,33.44,14400.0,19.8647,19.8647,19.8409,19.8409,14400.0
2006-09-11 11:50:00,33.44,33.46,33.44,33.44,13000.0,19.8409,19.8528,19.8409,19.8409,13000.0
2006-09-11 12:00:00,33.45,33.55,33.44,33.55,24400.0,19.8469,19.9062,19.8409,19.9062,24400.0
2006-09-11 12:10:00,33.55,33.63,33.54,33.57,41900.0,19.9062,19.9537,19.9003,19.9181,41900.0
2006-09-11 12:20:00,33.56,33.58,33.53,33.57,31300.0,19.9121,19.924,19.8943,19.9181,31300.0
2006-09-11 12:30:00,33.58,33.61,33.56,33.56,29900.0,19.924,19.9418,19.9121,19.9121,29900.0
2006-09-11 12:40:00,33.56,33.57,33.55,33.57,12600.0,19.9121,19.9181,19.9062,19.9181,12600.0
2006-09-11 12:50:00,33.56,33.56,33.52,33.52,24900.0,19.9121,19.9121,19.8884,19.8884,24900.0
2006-09-11 13:00:00,33.53,33.61,33.53,33.58,24900.0,19.8943,19.9418,19.8943,19.924,24900.0
2006-09-11 13:10:00,33.59,33.59,33.55,33.58,13400.0,19.9299,19.9299,19.9062,19.924,13400.0
2006-09-11 13:20:00,33.58,33.68,33.58,33.67,20300.0,19.924,19.9833,19.924,19.9774,20300.0
2006-09-11 13:30:00,33.67,33.69,33.64,33.65,20500.0,19.9774,19.9893,19.9596,19.9655,20500.0
2006-09-11 13:40:00,33.65,33.68,33.62,33.64,11600.0,19.9655,19.9833,19.9477,19.9596,11600.0
2006-09-11 13:50:00,33.64,33.64,33.6,33.6,15200.0,19.9596,19.9596,19.9359,19.9359,15200.0
2006-09-11 14:00:00,33.6,33.61,33.58,33.61,23300.0,19.9359,19.9418,19.924,19.9418,23300.0
2006-09-11 14:10:00,33.62,33.64,33.6,33.63,31000.0,19.9477,19.9596,19.9359,19.9537,31000.0
2006-09-11 14:20:00,33.64,33.7,33.64,33.64,22200.0,19.9596,19.9952,19.9596,19.9596,22200.0
2006-09-11 14:30:00,33.63,33.69,33.6,33.68,26500.0,19.9537,19.9893,19.9359,19.9833,26500.0
2006-09-11 14:40:00,33.69,33.74,33.66,33.73,32700.0,19.9893,20.0189,19.9715,20.013,32700.0
2006-09-11 14:50:00,33.74,33.82,33.74,33.81,23800.0,20.0189,20.0664,20.0189,20.0605,23800.0
2006-09-11 15:00:00,33.81,33.83,33.7,33.7,44400.0,20.0605,20.0723,19.9952,19.9952,44400.0
2006-09-11 15:10:00,33.7,33.71,33.59,33.59,41000.0,19.9952,20.0011,19.9299,19.9299,41000.0
2006-09-11 15:20:00,33.6,33.64,33.57,33.63,22600.0,19.9359,19.9596,19.9181,19.9537,22600.0
2006-09-11 15:30:00,33.62,33.67,33.61,33.66,46900.0,19.9477,19.9774,19.9418,19.9715,46900.0
2006-09-11 15:40:00,33.66,33.69,33.64,33.68,38400.0,19.9715,19.9893,19.9596,19.9833,38400.0
2006-09-11 15:50:00,33.67,33.72,33.67,33.69,82800.0,19.9774,20.0071,19.9774,19.9893,82800.0
2006-09-12 09:30:00,33.9,34.07,33.9,34.01,59500.0,20.1139,20.2147,20.1139,20.1791,59500.0
2006-09-12 09:40:00,34.01,34.03,34.0,34.01,54400.0,20.1791,20.191,20.1732,20.1791,54400.0
2006-09-12 09:50:00,34.01,34.06,33.99,34.06,45300.0,20.1791,20.2088,20.1673,20.2088,45300.0
2006-09-12 10:00:00,34.06,34.06,33.98,34.01,51400.0,20.2088,20.2088,20.1613,20.1791,51400.0
2006-09-12 10:10:00,33.99,34.02,33.96,34.0,31500.0,20.1673,20.1851,20.1495,20.1732,31500.0
2006-09-12 10:20:00,34.0,34.02,33.99,34.02,36100.0,20.1732,20.1851,20.1673,20.1851,36100.0
2006-09-12 10:30:00,34.02,34.04,34.01,34.01,23600.0,20.1851,20.1969,20.1791,20.1791,23600.0
2006-09-12 10:40:00,34.01,34.03,34.01,34.01,19600.0,20.1791,20.191,20.1791,20.1791,19600.0
2006-09-12 10:50:00,34.01,34.02,34.01,34.01,16800.0,20.1791,20.1851,20.1791,20.1791,16800.0
2006-09-12 11:00:00,34.01,34.07,34.01,34.05,24700.0,20.1791,20.2147,20.1791,20.2029,24700.0
2006-09-12 11:10:00,34.06,34.09,34.05,34.08,29500.0,20.2088,20.2266,20.2029,20.2207,29500.0
2006-09-12 11:20:00,34.09,34.13,34.08,34.11,25900.0,20.2266,20.2503,20.2207,20.2385,25900.0
2006-09-12 11:30:00,34.11,34.17,34.1,34.16,14100.0,20.2385,20.2741,20.2325,20.2681,14100.0
2006-09-12 11:40:00,34.17,34.17,34.13,34.13,15600.0,20.2741,20.2741,20.2503,20.2503,15600.0
2006-09-12 11:50:00,34.13,34.17,34.13,34.15,29300.0,20.2503,20.2741,20.2503,20.2622,29300.0
2006-09-12 12:00:00,34.15,34.17,34.13,34.15,22500.0,20.2622,20.2741,20.2503,20.2622,22500.0
2006-09-12 12:10:00,34.15,34.19,34.15,34.19,15600.0,20.2622,20.2859,20.2622,20.2859,15600.0
2006-09-12 12:20:00,34.18,34.21,34.18,34.2,17900.0,20.28,20.2978,20.28,20.2919,17900.0
2006-09-12 12:30:00,34.2,34.22,34.17,34.18,25700.0,20.2919,20.3037,20.2741,20.28,25700.0
2006-09-12 12:40:00,34.17,34.22,34.17,34.22,16100.0,20.2741,20.3037,20.2741,20.3037,16100.0
2006-09-12 12:50:00,34.22,34.26,34.22,34.25,18900.0,20.3037,20.3275,20.3037,20.3215,18900.0
2006-09-12 13:00:00,34.24,34.25,34.16,34.17,14000.0,20.3156,20.3215,20.2681,20.2741,14000.0
2006-09-12 13:10:00,34.17,34.24,34.17,34.22,32500.0,20.2741,20.3156,20.2741,20.3037,32500.0
2006-09-12 13:20:00,34.22,34.27,34.21,34.26,51900.0,20.3037,20.3334,20.2978,20.3275,51900.0
2006-09-12 13:30:00,34.25,34.25,34.16,34.16,83100.0,20.3215,20.3215,20.2681,20.2681,83100.0
2006-09-12 13:40:00,34.17,34.26,34.16,34.26,28200.0,20.2741,20.3275,20.2681,20.3275,28200.0
2006-09-12 13:50:00,34.26,34.28,34.25,34.26,28200.0,20.3275,20.3393,20.3215,20.3275,28200.0
2006-09-12 14:00:00,34.27,34.28,34.23,34.23,89900.0,20.3334,20.3393,20.3097,20.3097,89900.0
2006-09-12 14:10:00,34.23,34.23,34.2,34.21,27800.0,20.3097,20.3097,20.2919,20.2978,27800.0
2006-09-12 14:20:00,34.21,34.23,34.2,34.23,27600.0,20.2978,20.3097,20.2919,20.3097,27600.0
2006-09-12 14:30:00,34.23,34.24,34.21,34.21,26800.0,20.3097,20.3156,20.2978,20.2978,26800.0
2006-09-12 14:40:00,34.21,34.24,34.2,34.21,52000.0,20.2978,20.3156,20.2919,20.2978,52000.0
2006-09-12 14:50:00,34.22,34.26,34.22,34.23,67900.0,20.3037,20.3275,20.3037,20.3097,67900.0
2006-09-12 15:00:00,34.23,34.24,34.17,34.22,67500.0,20.3097,20.3156,20.2741,20.3037,67500.0
2006-09-12 15:10:00,34.22,34.25,34.2,34.2,33100.0,20.3037,20.3215,20.2919,20.2919,33100.0
2006-09-12 15:20:00,34.2,34.21,34.18,34.18,33600.0,20.2919,20.2978,20.28,20.28,33600.0
2006-09-12 15:30:00,34.19,34.2,34.1,34.1,63700.0,20.2859,20.2919,20.2325,20.2325,63700.0
2006-09-12 15:40:00,34.1,34.1,34.08,34.1,38500.0,20.2325,20.2325,20.2207,20.2325,38500.0
2006-09-12 15:50:00,34.09,34.16,34.09,34.14,62700.0,20.2266,20.2681,20.2266,20.2563,62700.0
2006-09-13 09:30:00,34.03,34.11,33.88,33.88,33200.0,20.191,20.2385,20.102,20.102,33200.0
2006-09-13 09:40:00,33.85,33.96,33.83,33.93,31000.0,20.0842,20.1495,20.0723,20.1317,31000.0
2006-09-13 09:50:00,33.91,34.09,33.9,34.09,36900.0,20.1198,20.2266,20.1139,20.2266,36900.0
2006-09-13 10:00:00,34.09,34.16,34.04,34.16,20900.0,20.2266,20.2681,20.1969,20.2681,20900.0
2006-09-13 10:10:00,34.13,34.21,34.12,34.21,21800.0,20.2503,20.2978,20.2444,20.2978,21800.0
2006-09-13 10:20:00,34.21,34.23,34.2,34.22,18900.0,20.2978,20.3097,20.2919,20.3037,18900.0
2006-09-13 10:30:00,34.22,34.22,34.1,34.1,30600.0,20.3037,20.3037,20.2325,20.2325,30600.0
2006-09-13 10:40:00,34.09,34.11,34.07,34.11,22600.0,20.2266,20.2385,20.2147,20.2385,22600.0
2006-09-13 10:50:00,34.12,34.17,34.11,34.16,22000.0,20.2444,20.2741,20.2385,20.2681,22000.0
2006-09-13 11:00:00,34.15,34.19,34.12,34.19,15400.0,20.2622,20.2859,20.2444,20.2859,15400.0
2006-09-13 11:10:00,34.17,34.2,34.15,34.19,21100.0,20.2741,20.2919,20.2622,20.2859,21100.0
2006-09-13 11:20:00,34.17,34.2,34.17,34.19,19400.0,20.2741,20.2919,20.2741,20.2859,19400.0
2006-09-13 11:30:00,34.19,34.2,34.16,34.16,27000.0,20.2859,20.2919,20.2681,20.2681,27000.0
2006-09-13 11:40:00,34.17,34.18,34.12,34.15,27100.0,20.2741,20.28,20.2444,20.2622,27100.0
2006-09-13 11:50:00,34.16,34.23,34.14,34.22,26600.0,20.2681,20.3097,20.2563,20.3037,26600.0
2006-09-13 12:00:00,34.23,34.26,34.19,34.26,22200.0,20.3097,20.3275,20.2859,20.3275,22200.0
2006-09-13 12:10:00,34.25,34.27,34.23,34.23,81500.0,20.3215,20.3334,20.3097,20.3097,81500.0
2006-09-13 12:20:00,34.23,34.23,34.19,34.19,15700.0,20.3097,20.3097,20.2859,20.2859,15700.0
2006-09-13 12:30:00,34.18,34.2,34.15,34.16,31000.0,20.28,20.2919,20.2622,20.2681,31000.0
2006-09-13 12:40:00,34.16,34.18,34.1,34.1,38100.0,20.2681,20.28,20.2325,20.2325,38100.0
2006-09-13 12:50:00,34.09,34.09,34.01,34.03,34200.0,20.2266,20.2266,20.1791,20.191,34200.0
2006-09-13 13:00:00,34.04,34.11,34.04,34.09,18200.0,20.1969,20.2385,20.1969,20.2266,18200.0
2006-09-13 13:10:00,34.09,34.12,34.07,34.12,19600.0,20.2266,20.2444,20.2147,20.2444,19600.0
2006-09-13 13:20:00,34.12,34.14,34.1,34.12,18300.0,20.2444,20.2563,20.2325,20.2444,18300.0
2006-09-13 13:30:00,34.1,34.15,34.1,34.11,21800.0,20.2325,20.2622,20.2325,20.2385,21800.0
2006-09-13 13:40:00,34.12,34.16,34.11,34.16,16000.0,20.2444,20.2681,20.2385,20.2681,16000.0
2006-09-13 13:50:00,34.16,34.18,34.15,34.16,17500.0,20.2681,20.28,20.2622,20.2681,17500.0
2006-09-13 14:00:00,34.16,34.18,34.15,34.17,17800.0,20.2681,20.28,20.2622,20.2741,17800.0
2006-09-13 14:10:00,34.18,34.21,34.15,34.16,23900.0,20.28,20.2978,20.2622,20.2681,23900.0
2006-09-13 14:20:00,34.15,34.17,34.13,34.16,22000.0,20.2622,20.2741,20.2503,20.2681,22000.0
2006-09-13 14:30:00,34.15,34.22,34.14,34.22,25700.0,20.2622,20.3037,20.2563,20.3037,25700.0
2006-09-13 14:40:00,34.21,34.23,34.19,34.22,25300.0,20.2978,20.3097,20.2859,20.3037,25300.0
2006-09-13 14:50:00,34.22,34.31,34.21,34.3,23600.0,20.3037,20.3571,20.2978,20.3512,23600.0
2006-09-13 15:00:00,34.29,34.34,34.22,34.25,41600.0,20.3453,20.3749,20.3037,20.3215,41600.0
2006-09-13 15:10:00,34.24,34.25,34.19,34.21,17200.0,20.3156,20.3215,20.2859,20.2978,17200.0
2006-09-13 15:20:00,34.2,34.22,34.16,34.18,23200.0,20.2919,20.3037,20.2681,20.28,23200.0
2006-09-13 15:30:00,34.17,34.24,34.17,34.19,28600.0,20.2741,20.3156,20.2741,20.2859,28600.0
2006-09-13 15:40:00,34.19,34.22,34.15,34.22,36700.0,20.2859,20.3037,20.2622,20.3037,36700.0
2006-09-13 15:50:00,34.22,34.25,34.21,34.21,64300.0,20.3037,20.3215,20.2978,20.2978,64300.0
2006-09-14 09:30:00,34.23,34.34,34.22,34.32,37700.0,20.3097,20.3749,20.3037,20.3631,37700.0
2006-09-14 09:40:00,34.33,34.4,34.2,34.36,29100.0,20.369,20.4105,20.2919,20.3868,29100.0
2006-09-14 09:50:00,34.38,34.42,34.24,34.25,28500.0,20.3987,20.4224,20.3156,20.3215,28500.0
2006-09-14 10:00:00,34.25,34.25,34.13,34.15,19700.0,20.3215,20.3215,20.2503,20.2622,19700.0
2006-09-14 10:10:00,34.15,34.18,34.1,34.16,22700.0,20.2622,20.28,20.2325,20.2681,22700.0
2006-09-14 10:20:00,34.18,34.19,34.11,34.11,18400.0,20.28,20.2859,20.2385,20.2385,18400.0
2006-09-14 10:30:00,34.11,34.15,34.08,34.08,15900.0,20.2385,20.2622,20.2207,20.2207,15900.0
2006-09-14 10:40:00,34.09,34.16,34.09,34.15,13800.0,20.2266,20.2681,20.2266,20.2622,13800.0
2006-09-14 10:50:00,34.14,34.26,34.14,34.25,15200.0,20.2563,20.3275,20.2563,20.3215,15200.0
2006-09-14 11:00:00,34.26,34.28,34.24,34.24,28300.0,20.3275,20.3393,20.3156,20.3156,28300.0
2006-09-14 11:10:00,34.24,34.29,34.24,34.28,15400.0,20.3156,20.3453,20.3156,20.3393,15400.0
2006-09-14 11:20:00,34.26,34.27,34.14,34.15,78300.0,20.3275,20.3334,20.2563,20.2622,78300.0
2006-09-14 11:30:00,34.12,34.13,34.06,34.08,23900.0,20.2444,20.2503,20.2088,20.2207,23900.0
2006-09-14 11:40:00,34.08,34.11,34.04,34.06,19800.0,20.2207,20.2385,20.1969,20.2088,19800.0
2006-09-14 11:50:00,34.07,34.11,34.06,34.07,14600.0,20.2147,20.2385,20.2088,20.2147,14600.0
2006-09-14 12:00:00,34.07,34.09,34.02,34.08,29700.0,20.2147,20.2266,20.1851,20.2207,29700.0
2006-09-14 12:10:00,34.09,34.18,34.09,34.14,22400.0,20.2266,20.28,20.2266,20.2563,22400.0
2006-09-14 12:20:00,34.14,34.18,34.13,34.17,16800.0,20.2563,20.28,20.2503,20.2741,16800.0
2006-09-14 12:30:00,34.17,34.19,34.16,34.18,10600.0,20.2741,20.2859,20.2681,20.28,10600.0
2006-09-14 12:40:00,34.18,34.23,34.17,34.23,9200.0,20.28,20.3097,20.2741,20.3097,9200.0
2006-09-14 12:50:00,34.22,34.24,34.2,34.24,21300.0,20.3037,20.3156,20.2919,20.3156,21300.0
2006-09-14 13:00:00,34.23,34.23,34.16,34.18,52100.0,20.3097,20.3097,20.2681,20.28,52100.0
2006-09-14 13:10:00,34.18,34.2,34.17,34.18,23500.0,20.28,20.2919,20.2741,20.28,23500.0
2006-09-14 13:20:00,34.18,34.29,34.18,34.27,34100.0,20.28,20.3453,20.28,20.3334,34100.0
2006-09-14 13:30:00,34.27,34.3,34.25,34.27,62800.0,20.3334,20.3512,20.3215,20.3334,62800.0
2006-09-14 13:40:00,34.28,34.28,34.23,34.24,18000.0,20.3393,20.3393,20.3097,20.3156,18000.0
2006-09-14 13:50:00,34.24,34.3,34.24,34.27,51600.0,20.3156,20.3512,20.3156,20.3334,51600.0
2006-09-14 14:00:00,34.25,34.37,34.25,34.37,45200.0,20.3215,20.3927,20.3215,20.3927,45200.0
2006-09-14 14:10:00,34.37,34.49,34.37,34.49,83700.0,20.3927,20.4639,20.3927,20.4639,83700.0
2006-09-14 14:20:00,34.49,34.56,34.48,34.55,51900.0,20.4639,20.5055,20.458,20.4995,51900.0
2006-09-14 14:30:00,34.55,34.58,34.53,34.55,46700.0,20.4995,20.5173,20.4877,20.4995,46700.0
2006-09-14 14:40:00,34.55,34.55,34.44,34.46,37000.0,20.4995,20.4995,20.4343,20.4461,37000.0
2006-09-14 14:50:00,34.44,34.47,34.44,34.46,25300.0,20.4343,20.4521,20.4343,20.4461,25300.0
2006-09-14 15:00:00,34.46,34.49,34.44,34.49,49500.0,20.4461,20.4639,20.4343,20.4639,49500.0
2006-09-14 15:10:00,34.48,34.5,34.45,34.46,32900.0,20.458,20.4699,20.4402,20.4461,32900.0
2006-09-14 15:20:00,34.46,34.48,34.42,34.45,66500.0,20.4461,20.458,20.4224,20.4402,66500.0
2006-09-14 15:30:00,34.46,34.53,34.42,34.51,94700.0,20.4461,20.4877,20.4224,20.4758,94700.0
2006-09-14 15:40:00,34.5,34.55,34.47,34.54,55800.0,20.4699,20.4995,20.4521,20.4936,55800.0
2006-09-14 15:50:00,34.53,34.59,34.5,34.59,291600.0,20.4877,20.5233,20.4699,20.5233,291600.0
2006-09-15 09:30:00,34.82,34.9,34.76,34.9,524900.0,20.6597,20.7072,20.6241,20.7072,524900.0
2006-09-15 09:40:00,34.9,34.97,34.9,34.94,78400.0,20.7072,20.7487,20.7072,20.7309,78400.0
2006-09-15 09:50:00,34.96,35.06,34.9,35.04,110300.0,20.7428,20.8021,20.7072,20.7903,110300.0
2006-09-15 10:00:00,35.04,35.06,35.0,35.01,180200.0,20.7903,20.8021,20.7665,20.7725,180200.0
2006-09-15 10:10:00,35.01,35.17,35.0,35.14,142300.0,20.7725,20.8674,20.7665,20.8496,142300.0
2006-09-15 10:20:00,35.15,35.22,35.12,35.2,186300.0,20.8555,20.8971,20.8377,20.8852,186300.0
2006-09-15 10:30:00,35.19,35.19,35.13,35.14,105400.0,20.8793,20.8793,20.8437,20.8496,105400.0
2006-09-15 10:40:00,35.15,35.15,35.0,35.0,128000.0,20.8555,20.8555,20.7665,20.7665,128000.0
2006-09-15 10:50:00,35.0,35.01,34.97,35.01,82300.0,20.7665,20.7725,20.7487,20.7725,82300.0
2006-09-15 11:00:00,35.02,35.1,34.98,35.08,91800.0,20.7784,20.8259,20.7547,20.814,91800.0
2006-09-15 11:10:00,35.07,35.1,35.05,35.06,40000.0,20.8081,20.8259,20.7962,20.8021,40000.0
2006-09-15 11:20:00,35.06,35.1,35.06,35.1,23900.0,20.8021,20.8259,20.8021,20.8259,23900.0
2006-09-15 11:30:00,35.09,35.13,35.09,35.13,19600.0,20.8199,20.8437,20.8199,20.8437,19600.0
2006-09-15 11:40:00,35.13,35.21,35.13,35.2,26900.0,20.8437,20.8911,20.8437,20.8852,26900.0
2006-09-15 11:50:00,35.2,35.24,35.2,35.21,58300.0,20.8852,20.9089,20.8852,20.8911,58300.0
2006-09-15 12:00:00,35.21,35.27,35.2,35.26,73400.0,20.8911,20.9267,20.8852,20.9208,73400.0
2006-09-15 12:10:00,35.26,35.27,35.25,35.27,50500.0,20.9208,20.9267,20.9149,20.9267,50500.0
2006-09-15 12:20:00,35.26,35.26,35.25,35.26,24800.0,20.9208,20.9208,20.9149,20.9208,24800.0
2006-09-15 12:30:00,35.26,35.27,35.25,35.27,29300.0,20.9208,20.9267,20.9149,20.9267,29300.0
2006-09-15 12:40:00,35.26,35.29,35.25,35.28,38500.0,20.9208,20.9386,20.9149,20.9327,38500.0
2006-09-15 12:50:00,35.28,35.29,35.27,35.27,46200.0,20.9327,20.9386,20.9267,20.9267,46200.0
2006-09-15 13:00:00,35.27,35.3,35.27,35.29,18500.0,20.9267,20.9445,20.9267,20.9386,18500.0
2006-09-15 13:10:00,35.29,35.34,35.28,35.29,67400.0,20.9386,20.9683,20.9327,20.9386,67400.0
2006-09-15 13:20:00,35.3,35.32,35.28,35.29,47500.0,20.9445,20.9564,20.9327,20.9386,47500.0
2006-09-15 13:30:00,35.29,35.31,35.28,35.29,38000.0,20.9386,20.9505,20.9327,20.9386,38000.0
2006-09-15 13:40:00,35.29,35.3,35.28,35.28,45700.0,20.9386,20.9445,20.9327,20.9327,45700.0
2006-09-15 13:50:00,35.28,35.29,35.27,35.28,43100.0,20.9327,20.9386,20.9267,20.9327,43100.0
2006-09-15 14:00:00,35.29,35.31,35.27,35.29,37900.0,20.9386,20.9505,20.9267,20.9386,37900.0
2006-09-15 14:10:00,35.3,35.32,35.28,35.31,92800.0,20.9445,20.9564,20.9327,20.9505,92800.0
2006-09-15 14:20:00,35.31,35.34,35.31,35.32,56200.0,20.9505,20.9683,20.9505,20.9564,56200.0
2006-09-15 14:30:00,35.32,35.36,35.31,35.33,70200.0,20.9564,20.9801,20.9505,20.9623,70200.0
2006-09-15 14:40:00,35.33,35.34,35.31,35.31,59900.0,20.9623,20.9683,20.9505,20.9505,59900.0
2006-09-15 14:50:00,35.31,35.33,35.31,35.31,98900.0,20.9505,20.9623,20.9505,20.9505,98900.0
2006-09-15 15:00:00,35.31,35.32,35.28,35.28,168400.0,20.9505,20.9564,20.9327,20.9327,168400.0
2006-09-15 15:10:00,35.27,35.27,35.2,35.25,67800.0,20.9267,20.9267,20.8852,20.9149,67800.0
2006-09-15 15:20:00,35.24,35.33,35.24,35.32,87100.0,20.9089,20.9623,20.9089,20.9564,87100.0
2006-09-15 15:30:00,35.32,35.33,35.29,35.29,98600.0,20.9564,20.9623,20.9386,20.9386,98600.0
2006-09-15 15:40:00,35.29,35.32,35.27,35.32,98900.0,20.9386,20.9564,20.9267,20.9564,98900.0
2006-09-15 15:50:00,35.32,35.35,35.3,35.34,200800.0,20.9564,20.9742,20.9445,20.9683,200800.0
2006-09-18 09:30:00,35.04,35.24,35.03,35.15,135400.0,20.7903,20.9089,20.7843,20.8555,135400.0
2006-09-18 09:40:00,35.15,35.25,35.0,35.23,352600.0,20.8555,20.9149,20.7665,20.903,352600.0
2006-09-18 09:50:00,35.23,35.37,35.21,35.26,62600.0,20.903,20.9861,20.8911,20.9208,62600.0
2006-09-18 10:00:00,35.26,35.27,35.13,35.13,47300.0,20.9208,20.9267,20.8437,20.8437,47300.0
2006-09-18 10:10:00,35.13,35.13,35.03,35.12,61600.0,20.8437,20.8437,20.7843,20.8377,61600.0
2006-09-18 10:20:00,35.08,35.17,35.06,35.14,36500.0,20.814,20.8674,20.8021,20.8496,36500.0
2006-09-18 10:30:00,35.14,35.17,35.11,35.17,31700.0,20.8496,20.8674,20.8318,20.8674,31700.0
2006-09-18 10:40:00,35.16,35.19,35.13,35.19,39500.0,20.8615,20.8793,20.8437,20.8793,39500.0
2006-09-18 10:50:00,35.2,35.28,35.19,35.26,32700.0,20.8852,20.9327,20.8793,20.9208,32700.0
2006-09-18 11:00:00,35.26,35.29,35.25,35.28,39900.0,20.9208,20.9386,20.9149,20.9327,39900.0
2006-09-18 11:10:00,35.29,35.29,35.21,35.21,50400.0,20.9386,20.9386,20.8911,20.8911,50400.0
2006-09-18 11:20:00,35.21,35.22,35.15,35.17,54400.0,20.8911,20.8971,20.8555,20.8674,54400.0
2006-09-18 11:30:00,35.16,35.16,35.1,35.11,35400.0,20.8615,20.8615,20.8259,20.8318,35400.0
2006-09-18 11:40:00,35.11,35.15,35.1,35.14,30600.0,20.8318,20.8555,20.8259,20.8496,30600.0
2006-09-18 11:50:00,35.14,35.15,35.1,35.12,18600.0,20.8496,20.8555,20.8259,20.8377,18600.0
2006-09-18 12:00:00,35.11,35.19,35.1,35.16,32200.0,20.8318,20.8793,20.8259,20.8615,32200.0
2006-09-18 12:10:00,35.17,35.17,35.11,35.12,13700.0,20.8674,20.8674,20.8318,20.8377,13700.0
2006-09-18 12:20:00,35.12,35.12,35.1,35.1,14100.0,20.8377,20.8377,20.8259,20.8259,14100.0
2006-09-18 12:30:00,35.1,35.16,35.1,35.13,25500.0,20.8259,20.8615,20.8259,20.8437,25500.0
2006-09-18 12:40:00,35.14,35.14,35.1,35.12,17100.0,20.8496,20.8496,20.8259,20.8377,17100.0
2006-09-18 12:50:00,35.11,35.14,35.09,35.14,56500.0,20.8318,20.8496,20.8199,20.8496,56500.0
2006-09-18 13:00:00,35.13,35.2,35.13,35.19,41700.0,20.8437,20.8852,20.8437,20.8793,41700.0
2006-09-18 13:10:00,35.18,35.19,35.14,35.15,27100.0,20.8733,20.8793,20.8496,20.8555,27100.0
2006-09-18 13:20:00,35.15,35.21,35.15,35.21,44800.0,20.8555,20.8911,20.8555,20.8911,44800.0
2006-09-18 13:30:00,35.21,35.24,35.21,35.24,31300.0,20.8911,20.9089,20.8911,20.9089,31300.0
2006-09-18 13:40:00,35.23,35.24,35.17,35.19,32400.0,20.903,20.9089,20.8674,20.8793,32400.0
2006-09-18 13:50:00,35.19,35.19,35.14,35.19,43600.0,20.8793,20.8793,20.8496,20.8793,43600.0
2006-09-18 14:00:00,35.19,35.19,35.12,35.13,30700.0,20.8793,20.8793,20.8377,20.8437,30700.0
2006-09-18 14:10:00,35.12,35.17,35.12,35.16,43400.0,20.8377,20.8674,20.8377,20.8615,43400.0
2006-09-18 14:20:00,35.15,35.16,35.12,35.15,32400.0,20.8555,20.8615,20.8377,20.8555,32400.0
2006-09-18 14:30:00,35.14,35.14,35.11,35.13,14600.0,20.8496,20.8496,20.8318,20.8437,14600.0
2006-09-18 14:40:00,35.13,35.15,35.07,35.15,56700.0,20.8437,20.8555,20.8081,20.8555,56700.0
2006-09-18 14:50:00,35.15,35.17,35.13,35.16,32300.0,20.8555,20.8674,20.8437,20.8615,32300.0
2006-09-18 15:00:00,35.15,35.17,35.15,35.16,33600.0,20.8555,20.8674,20.8555,20.8615,33600.0
2006-09-18 15:10:00,35.15,35.16,35.14,35.15,46200.0,20.8555,20.8615,20.8496,20.8555,46200.0
2006-09-18 15:20:00,35.14,35.16,35.14,35.16,42100.0,20.8496,20.8615,20.8496,20.8615,42100.0
2006-09-18 15:30:00,35.16,35.22,35.15,35.21,89300.0,20.8615,20.8971,20.8555,20.8911,89300.0
2006-09-18 15:40:00,35.21,35.21,35.16,35.21,67300.0,20.8911,20.8911,20.8615,20.8911,67300.0
2006-09-18 15:50:00,35.2,35.22,35.17,35.17,162300.0,20.8852,20.8971,20.8674,20.8674,162300.0
2006-09-19 09:30:00,35.49,35.49,35.33,35.35,89200.0,21.0573,21.0573,20.9623,20.9742,89200.0
2006-09-19 09:40:00,35.41,35.41,35.29,35.38,39400.0,21.0098,21.0098,20.9386,20.992,39400.0
2006-09-19 09:50:00,35.38,35.43,35.36,35.38,30800.0,20.992,21.0217,20.9801,20.992,30800.0
2006-09-19 10:00:00,35.36,35.38,35.22,35.23,26000.0,20.9801,20.992,20.8971,20.903,26000.0
2006-09-19 10:10:00,35.24,35.27,35.2,35.24,52300.0,20.9089,20.9267,20.8852,20.9089,52300.0
2006-09-19 10:20:00,35.23,35.24,35.16,35.19,30200.0,20.903,20.9089,20.8615,20.8793,30200.0
2006-09-19 10:30:00,35.19,35.21,35.14,35.19,56100.0,20.8793,20.8911,20.8496,20.8793,56100.0
2006-09-19 10:40:00,35.18,35.19,35.09,35.1,31900.0,20.8733,20.8793,20.8199,20.8259,31900.0
2006-09-19 10:50:00,35.11,35.18,35.08,35.18,25200.0,20.8318,20.8733,20.814,20.8733,25200.0
2006-09-19 11:00:00,35.18,35.27,35.18,35.23,32100.0,20.8733,20.9267,20.8733,20.903,32100.0
2006-09-19 11:10:00,35.23,35.24,35.1,35.11,33700.0,20.903,20.9089,20.8259,20.8318,33700.0
2006-09-19 11:20:00,35.1,35.12,35.1,35.1,24600.0,20.8259,20.8377,20.8259,20.8259,24600.0
2006-09-19 11:30:00,35.11,35.16,35.1,35.15,33900.0,20.8318,20.8615,20.8259,20.8555,33900.0
2006-09-19 11:40:00,35.16,35.17,35.11,35.13,25700.0,20.8615,20.8674,20.8318,20.8437,25700.0
2006-09-19 11:50:00,35.13,35.19,35.11,35.16,26000.0,20.8437,20.8793,20.8318,20.8615,26000.0
2006-09-19 12:00:00,35.16,35.16,35.08,35.11,84600.0,20.8615,20.8615,20.814,20.8318,84600.0
2006-09-19 12:10:00,35.11,35.13,35.1,35.12,49600.0,20.8318,20.8437,20.8259,20.8377,49600.0
2006-09-19 12:20:00,35.11,35.13,35.1,35.11,25200.0,20.8318,20.8437,20.8259,20.8318,25200.0
2006-09-19 12:30:00,35.11,35.13,35.1,35.11,13800.0,20.8318,20.8437,20.8259,20.8318,13800.0
2006-09-19 12:40:00,35.11,35.12,35.09,35.1,84500.0,20.8318,20.8377,20.8199,20.8259,84500.0
2006-09-19 12:50:00,35.1,35.14,35.09,35.12,46900.0,20.8259,20.8496,20.8199,20.8377,46900.0
2006-09-19 13:00:00,35.12,35.14,35.11,35.12,12400.0,20.8377,20.8496,20.8318,20.8377,12400.0
2006-09-19 13:10:00,35.12,35.13,35.1,35.11,14700.0,20.8377,20.8437,20.8259,20.8318,14700.0
2006-09-19 13:20:00,35.11,35.18,35.11,35.16,10900.0,20.8318,20.8733,20.8318,20.8615,10900.0
2006-09-19 13:30:00,35.15,35.18,35.12,35.12,22900.0,20.8555,20.8733,20.8377,20.8377,22900.0
2006-09-19 13:40:00,35.12,35.19,35.11,35.19,12600.0,20.8377,20.8793,20.8318,20.8793,12600.0
2006-09-19 13:50:00,35.18,35.2,35.17,35.18,14700.0,20.8733,20.8852,20.8674,20.8733,14700.0
2006-09-19 14:00:00,35.19,35.22,35.18,35.2,12400.0,20.8793,20.8971,20.8733,20.8852,12400.0
2006-09-19 14:10:00,35.19,35.2,35.17,35.19,17000.0,20.8793,20.8852,20.8674,20.8793,17000.0
2006-09-19 14:20:00,35.19,35.23,35.17,35.18,24300.0,20.8793,20.903,20.8674,20.8733,24300.0
2006-09-19 14:30:00,35.18,35.21,35.17,35.19,11800.0,20.8733,20.8911,20.8674,20.8793,11800.0
2006-09-19 14:40:00,35.18,35.19,35.15,35.17,14600.0,20.8733,20.8793,20.8555,20.8674,14600.0
2006-09-19 14:50:00,35.17,35.23,35.17,35.21,40500.0,20.8674,20.903,20.8674,20.8911,40500.0
2006-09-19 15:00:00,35.21,35.21,35.2,35.21,23700.0,20.8911,20.8911,20.8852,20.8911,23700.0
2006-09-19 15:10:00,35.21,35.22,35.2,35.2,47900.0,20.8911,20.8971,20.8852,20.8852,47900.0
2006-09-19 15:20:00,35.2,35.25,35.18,35.25,51000.0,20.8852,20.9149,20.8733,20.9149,51000.0
2006-09-19 15:30:00,35.25,35.27,35.2,35.24,55700.0,20.9149,20.9267,20.8852,20.9089,55700.0
2006-09-19 15:40:00,35.24,35.31,35.24,35.3,40600.0,20.9089,20.9505,20.9089,20.9445,40600.0
2006-09-19 15:50:00,35.31,35.37,35.29,35.36,93500.0,20.9505,20.9861,20.9386,20.9801,93500.0
2006-09-20 09:30:00,35.69,35.69,35.5,35.67,176700.0,21.1759,21.1759,21.0632,21.1641,176700.0
2006-09-20 09:40:00,35.68,35.8,35.64,35.73,83400.0,21.17,21.2412,21.1463,21.1997,83400.0
2006-09-20 09:50:00,35.73,35.77,35.71,35.76,57100.0,21.1997,21.2234,21.1878,21.2175,57100.0
2006-09-20 10:00:00,35.76,35.78,35.74,35.75,44900.0,21.2175,21.2293,21.2056,21.2115,44900.0
2006-09-20 10:10:00,35.75,35.75,35.64,35.68,50300.0,21.2115,21.2115,21.1463,21.17,50300.0
2006-09-20 10:20:00,35.68,35.75,35.66,35.75,32500.0,21.17,21.2115,21.1581,21.2115,32500.0
2006-09-20 10:30:00,35.74,35.85,35.7,35.85,57900.0,21.2056,21.2709,21.1819,21.2709,57900.0
2006-09-20 10:40:00,35.85,35.89,35.79,35.88,42800.0,21.2709,21.2946,21.2353,21.2887,42800.0
2006-09-20 10:50:00,35.88,35.88,35.81,35.84,29000.0,21.2887,21.2887,21.2471,21.2649,29000.0
2006-09-20 11:00:00,35.82,35.89,35.81,35.87,33200.0,21.2531,21.2946,21.2471,21.2827,33200.0
2006-09-20 11:10:00,35.88,35.88,35.85,35.88,25300.0,21.2887,21.2887,21.2709,21.2887,25300.0
2006-09-20 11:20:00,35.88,35.9,35.87,35.88,28900.0,21.2887,21.3005,21.2827,21.2887,28900.0
2006-09-20 11:30:00,35.89,35.9,35.88,35.89,14000.0,21.2946,21.3005,21.2887,21.2946,14000.0
2006-09-20 11:40:00,35.88,35.89,35.87,35.87,14100.0,21.2887,21.2946,21.2827,21.2827,14100.0
2006-09-20 11:50:00,35.88,35.9,35.84,35.86,40900.0,21.2887,21.3005,21.2649,21.2768,40900.0
2006-09-20 12:00:00,35.85,35.86,35.75,35.76,28400.0,21.2709,21.2768,21.2115,21.2175,28400.0
2006-09-20 12:10:00,35.76,35.76,35.7,35.7,14900.0,21.2175,21.2175,21.1819,21.1819,14900.0
2006-09-20 12:20:00,35.69,35.71,35.67,35.68,12300.0,21.1759,21.1878,21.1641,21.17,12300.0
2006-09-20 12:30:00,35.68,35.71,35.67,35.71,16600.0,21.17,21.1878,21.1641,21.1878,16600.0
2006-09-20 12:40:00,35.71,35.71,35.67,35.68,18300.0,21.1878,21.1878,21.1641,21.17,18300.0
2006-09-20 12:50:00,35.67,35.69,35.64,35.64,11800.0,21.1641,21.1759,21.1463,21.1463,11800.0
2006-09-20 13:00:00,35.65,35.65,35.6,35.61,10700.0,21.1522,21.1522,21.1225,21.1285,10700.0
2006-09-20 13:10:00,35.6,35.69,35.59,35.68,48000.0,21.1225,21.1759,21.1166,21.17,48000.0
2006-09-20 13:20:00,35.67,35.72,35.66,35.71,16800.0,21.1641,21.1937,21.1581,21.1878,16800.0
2006-09-20 13:30:00,35.71,35.79,35.71,35.79,17800.0,21.1878,21.2353,21.1878,21.2353,17800.0
2006-09-20 13:40:00,35.79,35.87,35.79,35.86,34700.0,21.2353,21.2827,21.2353,21.2768,34700.0
2006-09-20 13:50:00,35.86,35.9,35.86,35.89,25400.0,21.2768,21.3005,21.2768,21.2946,25400.0
2006-09-20 14:00:00,35.9,35.93,35.84,35.85,50000.0,21.3005,21.3183,21.2649,21.2709,50000.0
2006-09-20 14:10:00,35.85,35.88,35.72,35.73,43300.0,21.2709,21.2887,21.1937,21.1997,43300.0
2006-09-20 14:20:00,35.75,35.81,35.61,35.61,45400.0,21.2115,21.2471,21.1285,21.1285,45400.0
2006-09-20 14:30:00,35.62,35.63,35.52,35.57,58900.0,21.1344,21.1403,21.0751,21.1047,58900.0
2006-09-20 14:40:00,35.55,35.56,35.47,35.49,50600.0,21.0929,21.0988,21.0454,21.0573,50600.0
2006-09-20 14:50:00,35.51,35.63,35.47,35.62,41000.0,21.0691,21.1403,21.0454,21.1344,41000.0
2006-09-20 15:00:00,35.6,35.7,35.59,35.67,44400.0,21.1225,21.1819,21.1166,21.1641,44400.0
2006-09-20 15:10:00,35.67,35.67,35.62,35.62,35100.0,21.1641,21.1641,21.1344,21.1344,35100.0
2006-09-20 15:20:00,35.63,35.67,35.62,35.66,34700.0,21.1403,21.1641,21.1344,21.1581,34700.0
2006-09-20 15:30:00,35.67,35.74,35.67,35.68,56100.0,21.1641,21.2056,21.1641,21.17,56100.0
2006-09-20 15:40:00,35.68,35.68,35.63,35.64,74600.0,21.17,21.17,21.1403,21.1463,74600.0
2006-09-20 15:50:00,35.65,35.69,35.63,35.65,61300.0,21.1522,21.1759,21.1403,21.1522,61300.0
2006-09-21 09:30:00,35.97,35.99,35.9,35.98,169200.0,21.3421,21.3539,21.3005,21.348,169200.0
2006-09-21 09:40:00,35.95,36.0,35.93,35.93,88200.0,21.3302,21.3599,21.3183,21.3183,88200.0
2006-09-21 09:50:00,35.93,35.98,35.9,35.95,54400.0,21.3183,21.348,21.3005,21.3302,54400.0
2006-09-21 10:00:00,35.95,35.96,35.92,35.93,43300.0,21.3302,21.3361,21.3124,21.3183,43300.0
2006-09-21 10:10:00,35.93,35.96,35.89,35.96,152200.0,21.3183,21.3361,21.2946,21.3361,152200.0
2006-09-21 10:20:00,35.95,35.99,35.94,35.97,16100.0,21.3302,21.3539,21.3243,21.3421,16100.0
2006-09-21 10:30:00,35.97,35.98,35.86,35.86,20400.0,21.3421,21.348,21.2768,21.2768,20400.0
2006-09-21 10:40:00,35.86,35.93,35.85,35.91,34100.0,21.2768,21.3183,21.2709,21.3065,34100.0
2006-09-21 10:50:00,35.92,35.92,35.88,35.91,21500.0,21.3124,21.3124,21.2887,21.3065,21500.0
2006-09-21 11:00:00,35.9,35.93,35.9,35.92,31900.0,21.3005,21.3183,21.3005,21.3124,31900.0
2006-09-21 11:10:00,35.9,35.92,35.89,35.92,25600.0,21.3005,21.3124,21.2946,21.3124,25600.0
2006-09-21 11:20:00,35.91,35.91,35.87,35.89,28400.0,21.3065,21.3065,21.2827,21.2946,28400.0
2006-09-21 11:30:00,35.91,35.92,35.89,35.91,14200.0,21.3065,21.3124,21.2946,21.3065,14200.0
2006-09-21 11:40:00,35.92,35.94,35.89,35.9,38900.0,21.3124,21.3243,21.2946,21.3005,38900.0
2006-09-21 11:50:00,35.91,35.98,35.9,35.96,52900.0,21.3065,21.348,21.3005,21.3361,52900.0
2006-09-21 12:00:00,35.97,35.97,35.89,35.91,67000.0,21.3421,21.3421,21.2946,21.3065,67000.0
2006-09-21 12:10:00,35.91,35.91,35.83,35.85,31400.0,21.3065,21.3065,21.259,21.2709,31400.0
2006-09-21 12:20:00,35.84,35.86,35.77,35.77,25800.0,21.2649,21.2768,21.2234,21.2234,25800.0
2006-09-21 12:30:00,35.77,35.78,35.72,35.73,57000.0,21.2234,21.2293,21.1937,21.1997,57000.0
2006-09-21 12:40:00,35.73,35.73,35.65,35.65,37600.0,21.1997,21.1997,21.1522,21.1522,37600.0
2006-09-21 12:50:00,35.66,35.66,35.57,35.57,31300.0,21.1581,21.1581,21.1047,21.1047,31300.0
2006-09-21 13:00:00,35.56,35.57,35.47,35.49,52700.0,21.0988,21.1047,21.0454,21.0573,52700.0
2006-09-21 13:10:00,35.48,35.51,35.44,35.51,70300.0,21.0513,21.0691,21.0276,21.0691,70300.0
2006-09-21 13:20:00,35.51,35.54,35.5,35.51,20700.0,21.0691,21.0869,21.0632,21.0691,20700.0
2006-09-21 13:30:00,35.5,35.62,35.5,35.61,28300.0,21.0632,21.1344,21.0632,21.1285,28300.0
2006-09-21 13:40:00,35.61,35.65,35.6,35.64,14000.0,21.1285,21.1522,21.1225,21.1463,14000.0
2006-09-21 13:50:00,35.63,35.65,35.59,35.61,21800.0,21.1403,21.1522,21.1166,21.1285,21800.0
2006-09-21 14:00:00,35.62,35.65,35.51,35.53,62000.0,21.1344,21.1522,21.0691,21.081,62000.0
2006-09-21 14:10:00,35.52,35.59,35.52,35.55,21000.0,21.0751,21.1166,21.0751,21.0929,21000.0
2006-09-21 14:20:00,35.54,35.55,35.45,35.47,15900.0,21.0869,21.0929,21.0335,21.0454,15900.0
2006-09-21 14:30:00,35.46,35.52,35.45,35.48,22700.0,21.0395,21.0751,21.0335,21.0513,22700.0
2006-09-21 14:40:00,35.47,35.49,35.43,35.47,25500.0,21.0454,21.0573,21.0217,21.0454,25500.0
2006-09-21 14:50:00,35.46,35.47,35.38,35.4,29500.0,21.0395,21.0454,20.992,21.0039,29500.0
2006-09-21 15:00:00,35.4,35.41,35.32,35.33,51100.0,21.0039,21.0098,20.9564,20.9623,51100.0
2006-09-21 15:10:00,35.32,35.32,35.22,35.24,113000.0,20.9564,20.9564,20.8971,20.9089,113000.0
2006-09-21 15:20:00,35.24,35.34,35.24,35.34,43000.0,20.9089,20.9683,20.9089,20.9683,43000.0
2006-09-21 15:30:00,35.34,35.35,35.32,35.33,71400.0,20.9683,20.9742,20.9564,20.9623,71400.0
2006-09-21 15:40:00,35.33,35.36,35.33,35.33,26300.0,20.9623,20.9801,20.9623,20.9623,26300.0
2006-09-21 15:50:00,35.33,35.4,35.33,35.35,69300.0,20.9623,21.0039,20.9623,20.9742,69300.0
2006-09-22 09:30:00,35.35,35.49,35.35,35.43,63300.0,20.9742,21.0573,20.9742,21.0217,63300.0
2006-09-22 09:40:00,35.43,35.5,35.43,35.49,38100.0,21.0217,21.0632,21.0217,21.0573,38100.0
2006-09-22 09:50:00,35.49,35.49,35.43,35.47,26300.0,21.0573,21.0573,21.0217,21.0454,26300.0
2006-09-22 10:00:00,35.47,35.49,35.36,35.38,22300.0,21.0454,21.0573,20.9801,20.992,22300.0
2006-09-22 10:10:00,35.39,35.41,35.36,35.39,31100.0,20.9979,21.0098,20.9801,20.9979,31100.0
2006-09-22 10:20:00,35.39,35.4,35.33,35.35,27500.0,20.9979,21.0039,20.9623,20.9742,27500.0
2006-09-22 10:30:00,35.35,35.35,35.31,35.32,37400.0,20.9742,20.9742,20.9505,20.9564,37400.0
2006-09-22 10:40:00,35.32,35.33,35.29,35.3,24500.0,20.9564,20.9623,20.9386,20.9445,24500.0
2006-09-22 10:50:00,35.3,35.3,35.26,35.28,39900.0,20.9445,20.9445,20.9208,20.9327,39900.0
2006-09-22 11:00:00,35.28,35.32,35.28,35.31,21200.0,20.9327,20.9564,20.9327,20.9505,21200.0
2006-09-22 11:10:00,35.31,35.37,35.3,35.37,34300.0,20.9505,20.9861,20.9445,20.9861,34300.0
2006-09-22 11:20:00,35.36,35.4,35.34,35.4,16100.0,20.9801,21.0039,20.9683,21.0039,16100.0
2006-09-22 11:30:00,35.39,35.45,35.39,35.45,26900.0,20.9979,21.0335,20.9979,21.0335,26900.0
2006-09-22 11:40:00,35.45,35.46,35.41,35.45,27700.0,21.0335,21.0395,21.0098,21.0335,27700.0
2006-09-22 11:50:00,35.45,35.49,35.45,35.46,25300.0,21.0335,21.0573,21.0335,21.0395,25300.0
2006-09-22 12:00:00,35.46,35.46,35.34,35.34,22800.0,21.0395,21.0395,20.9683,20.9683,22800.0
2006-09-22 12:10:00,35.34,35.35,35.31,35.34,18900.0,20.9683,20.9742,20.9505,20.9683,18900.0
2006-09-22 12:20:00,35.35,35.4,35.34,35.39,19400.0,20.9742,21.0039,20.9683,20.9979,19400.0
2006-09-22 12:30:00,35.39,35.39,35.32,35.35,17700.0,20.9979,20.9979,20.9564,20.9742,17700.0
2006-09-22 12:40:00,35.35,35.42,35.34,35.41,24900.0,20.9742,21.0157,20.9683,21.0098,24900.0
2006-09-22 12:50:00,35.4,35.41,35.39,35.41,18700.0,21.0039,21.0098,20.9979,21.0098,18700.0
2006-09-22 13:00:00,35.4,35.43,35.34,35.34,41900.0,21.0039,21.0217,20.9683,20.9683,41900.0
2006-09-22 13:10:00,35.34,35.42,35.33,35.41,28200.0,20.9683,21.0157,20.9623,21.0098,28200.0
2006-09-22 13:20:00,35.4,35.41,35.38,35.39,12800.0,21.0039,21.0098,20.992,20.9979,12800.0
2006-09-22 13:30:00,35.38,35.42,35.38,35.41,24000.0,20.992,21.0157,20.992,21.0098,24000.0
2006-09-22 13:40:00,35.41,35.41,35.37,35.38,14000.0,21.0098,21.0098,20.9861,20.992,14000.0
2006-09-22 13:50:00,35.39,35.39,35.37,35.38,11900.0,20.9979,20.9979,20.9861,20.992,11900.0
2006-09-22 14:00:00,35.39,35.43,35.38,35.42,18200.0,20.9979,21.0217,20.992,21.0157,18200.0
2006-09-22 14:10:00,35.42,35.43,35.39,35.41,20000.0,21.0157,21.0217,20.9979,21.0098,20000.0
2006-09-22 14:20:00,35.41,35.47,35.4,35.47,14000.0,21.0098,21.0454,21.0039,21.0454,14000.0
2006-09-22 14:30:00,35.47,35.48,35.39,35.41,34600.0,21.0454,21.0513,20.9979,21.0098,34600.0
2006-09-22 14:40:00,35.4,35.4,35.35,35.36,28000.0,21.0039,21.0039,20.9742,20.9801,28000.0
2006-09-22 14:50:00,35.35,35.44,35.35,35.42,61000.0,20.9742,21.0276,20.9742,21.0157,61000.0
2006-09-22 15:00:00,35.42,35.45,35.41,35.44,36800.0,21.0157,21.0335,21.0098,21.0276,36800.0
2006-09-22 15:10:00,35.44,35.44,35.38,35.39,49600.0,21.0276,21.0276,20.992,20.9979,49600.0
2006-09-22 15:20:00,35.39,35.44,35.38,35.4,109700.0,20.9979,21.0276,20.992,21.0039,109700.0
2006-09-22 15:30:00,35.41,35.41,35.37,35.38,42000.0,21.0098,21.0098,20.9861,20.992,42000.0
2006-09-22 15:40:00,35.37,35.4,35.34,35.36,35300.0,20.9861,21.0039,20.9683,20.9801,35300.0
2006-09-22 15:50:00,35.36,35.41,35.36,35.39,47700.0,20.9801,21.0098,20.9801,20.9979,47700.0
2006-09-25 09:30:00,35.55,35.59,35.43,35.43,50200.0,21.0929,21.1166,21.0217,21.0217,50200.0
2006-09-25 09:40:00,35.47,35.47,35.22,35.22,54000.0,21.0454,21.0454,20.8971,20.8971,54000.0
2006-09-25 09:50:00,35.22,35.29,35.21,35.22,45800.0,20.8971,20.9386,20.8911,20.8971,45800.0
2006-09-25 10:00:00,35.22,35.37,35.21,35.27,43600.0,20.8971,20.9861,20.8911,20.9267,43600.0
2006-09-25 10:10:00,35.27,35.27,35.05,35.11,60400.0,20.9267,20.9267,20.7962,20.8318,60400.0
2006-09-25 10:20:00,35.11,35.23,35.1,35.22,32300.0,20.8318,20.903,20.8259,20.8971,32300.0
2006-09-25 10:30:00,35.21,35.22,35.1,35.13,39400.0,20.8911,20.8971,20.8259,20.8437,39400.0
2006-09-25 10:40:00,35.13,35.18,35.1,35.13,66400.0,20.8437,20.8733,20.8259,20.8437,66400.0
2006-09-25 10:50:00,35.13,35.18,35.12,35.15,35000.0,20.8437,20.8733,20.8377,20.8555,35000.0
2006-09-25 11:00:00,35.16,35.19,35.15,35.19,28900.0,20.8615,20.8793,20.8555,20.8793,28900.0
2006-09-25 11:10:00,35.19,35.3,35.18,35.24,60800.0,20.8793,20.9445,20.8733,20.9089,60800.0
2006-09-25 11:20:00,35.24,35.33,35.24,35.33,51300.0,20.9089,20.9623,20.9089,20.9623,51300.0
2006-09-25 11:30:00,35.32,35.36,35.32,35.34,41700.0,20.9564,20.9801,20.9564,20.9683,41700.0
2006-09-25 11:40:00,35.33,35.35,35.31,35.32,27700.0,20.9623,20.9742,20.9505,20.9564,27700.0
2006-09-25 11:50:00,35.31,35.38,35.31,35.32,28200.0,20.9505,20.992,20.9505,20.9564,28200.0
2006-09-25 12:00:00,35.33,35.37,35.28,35.35,33700.0,20.9623,20.9861,20.9327,20.9742,33700.0
2006-09-25 12:10:00,35.35,35.47,35.35,35.45,51400.0,20.9742,21.0454,20.9742,21.0335,51400.0
2006-09-25 12:20:00,35.46,35.54,35.44,35.51,46000.0,21.0395,21.0869,21.0276,21.0691,46000.0
2006-09-25 12:30:00,35.51,35.51,35.46,35.48,66600.0,21.0691,21.0691,21.0395,21.0513,66600.0
2006-09-25 12:40:00,35.48,35.74,35.48,35.73,129100.0,21.0513,21.2056,21.0513,21.1997,129100.0
2006-09-25 12:50:00,35.73,35.75,35.67,35.74,82500.0,21.1997,21.2115,21.1641,21.2056,82500.0
2006-09-25 13:00:00,35.74,35.82,35.74,35.8,61000.0,21.2056,21.2531,21.2056,21.2412,61000.0
2006-09-25 13:10:00,35.8,35.8,35.74,35.74,42000.0,21.2412,21.2412,21.2056,21.2056,42000.0
2006-09-25 13:20:00,35.74,35.74,35.68,35.7,24000.0,21.2056,21.2056,21.17,21.1819,24000.0
2006-09-25 13:30:00,35.7,35.71,35.61,35.61,29700.0,21.1819,21.1878,21.1285,21.1285,29700.0
2006-09-25 13:40:00,35.61,35.69,35.61,35.65,46100.0,21.1285,21.1759,21.1285,21.1522,46100.0
2006-09-25 13:50:00,35.65,35.7,35.65,35.66,25200.0,21.1522,21.1819,21.1522,21.1581,25200.0
2006-09-25 14:00:00,35.65,35.78,35.65,35.75,40900.0,21.1522,21.2293,21.1522,21.2115,40900.0
2006-09-25 14:10:00,35.73,35.76,35.72,35.72,73600.0,21.1997,21.2175,21.1937,21.1937,73600.0
2006-09-25 14:20:00,35.71,35.77,35.7,35.71,31300.0,21.1878,21.2234,21.1819,21.1878,31300.0
2006-09-25 14:30:00,35.72,35.84,35.72,35.83,61500.0,21.1937,21.2649,21.1937,21.259,61500.0
2006-09-25 14:40:00,35.83,35.95,35.83,35.93,56500.0,21.259,21.3302,21.259,21.3183,56500.0
2006-09-25 14:50:00,35.93,35.95,35.82,35.83,50100.0,21.3183,21.3302,21.2531,21.259,50100.0
2006-09-25 15:00:00,35.83,35.86,35.8,35.84,44800.0,21.259,21.2768,21.2412,21.2649,44800.0
2006-09-25 15:10:00,35.84,35.87,35.82,35.82,37000.0,21.2649,21.2827,21.2531,21.2531,37000.0
2006-09-25 15:20:00,35.82,35.88,35.82,35.85,21900.0,21.2531,21.2887,21.2531,21.2709,21900.0
2006-09-25 15:30:00,35.84,35.85,35.77,35.77,34800.0,21.2649,21.2709,21.2234,21.2234,34800.0
2006-09-25 15:40:00,35.77,35.78,35.73,35.74,59100.0,21.2234,21.2293,21.1997,21.2056,59100.0
2006-09-25 15:50:00,35.74,35.82,35.73,35.77,93700.0,21.2056,21.2531,21.1997,21.2234,93700.0
2006-09-26 09:30:00,35.94,36.0,35.92,35.93,121600.0,21.3243,21.3599,21.3124,21.3183,121600.0
2006-09-26 09:40:00,35.91,35.91,35.72,35.87,43900.0,21.3065,21.3065,21.1937,21.2827,43900.0
2006-09-26 09:50:00,35.86,35.95,35.77,35.93,74000.0,21.2768,21.3302,21.2234,21.3183,74000.0
2006-09-26 10:00:00,35.92,36.04,35.92,36.04,163600.0,21.3124,21.3836,21.3124,21.3836,163600.0
2006-09-26 10:10:00,36.04,36.22,36.04,36.22,74300.0,21.3836,21.4904,21.3836,21.4904,74300.0
2006-09-26 10:20:00,36.22,36.24,36.18,36.23,44200.0,21.4904,21.5023,21.4667,21.4963,44200.0
2006-09-26 10:30:00,36.24,36.32,36.22,36.32,49000.0,21.5023,21.5497,21.4904,21.5497,49000.0
2006-09-26 10:40:00,36.32,36.34,36.13,36.13,47600.0,21.5497,21.5616,21.437,21.437,47600.0
2006-09-26 10:50:00,36.14,36.21,36.13,36.21,38800.0,21.4429,21.4845,21.437,21.4845,38800.0
2006-09-26 11:00:00,36.21,36.23,36.18,36.23,30600.0,21.4845,21.4963,21.4667,21.4963,30600.0
2006-09-26 11:10:00,36.24,36.3,36.24,36.25,42500.0,21.5023,21.5379,21.5023,21.5082,42500.0
2006-09-26 11:20:00,36.25,36.25,36.1,36.11,60100.0,21.5082,21.5082,21.4192,21.4251,60100.0
2006-09-26 11:30:00,36.1,36.11,36.05,36.07,80700.0,21.4192,21.4251,21.3895,21.4014,80700.0
2006-09-26 11:40:00,36.06,36.06,35.96,35.99,49100.0,21.3955,21.3955,21.3361,21.3539,49100.0
2006-09-26 11:50:00,35.98,36.01,35.97,36.0,36100.0,21.348,21.3658,21.3421,21.3599,36100.0
2006-09-26 12:00:00,35.99,35.99,35.95,35.96,55400.0,21.3539,21.3539,21.3302,21.3361,55400.0
2006-09-26 12:10:00,35.95,35.96,35.93,35.95,82000.0,21.3302,21.3361,21.3183,21.3302,82000.0
2006-09-26 12:20:00,35.94,35.95,35.91,35.95,37400.0,21.3243,21.3302,21.3065,21.3302,37400.0
2006-09-26 12:30:00,35.94,35.97,35.93,35.94,31600.0,21.3243,21.3421,21.3183,21.3243,31600.0
2006-09-26 12:40:00,35.93,35.99,35.91,35.92,48800.0,21.3183,21.3539,21.3065,21.3124,48800.0
2006-09-26 12:50:00,35.92,35.94,35.87,35.89,39600.0,21.3124,21.3243,21.2827,21.2946,39600.0
2006-09-26 13:00:00,35.89,35.9,35.87,35.9,42700.0,21.2946,21.3005,21.2827,21.3005,42700.0
2006-09-26 13:10:00,35.91,35.97,35.9,35.97,40500.0,21.3065,21.3421,21.3005,21.3421,40500.0
2006-09-26 13:20:00,35.97,36.0,35.95,36.0,32500.0,21.3421,21.3599,21.3302,21.3599,32500.0
2006-09-26 13:30:00,35.99,36.04,35.98,36.01,77900.0,21.3539,21.3836,21.348,21.3658,77900.0
2006-09-26 13:40:00,36.0,36.01,35.99,36.0,53400.0,21.3599,21.3658,21.3539,21.3599,53400.0
2006-09-26 13:50:00,35.99,36.0,35.94,35.95,50100.0,21.3539,21.3599,21.3243,21.3302,50100.0
2006-09-26 14:00:00,35.94,35.94,35.87,35.88,55200.0,21.3243,21.3243,21.2827,21.2887,55200.0
2006-09-26 14:10:00,35.88,35.88,35.85,35.86,56700.0,21.2887,21.2887,21.2709,21.2768,56700.0
2006-09-26 14:20:00,35.86,35.89,35.85,35.88,41300.0,21.2768,21.2946,21.2709,21.2887,41300.0
2006-09-26 14:30:00,35.88,35.91,35.87,35.89,45500.0,21.2887,21.3065,21.2827,21.2946,45500.0
2006-09-26 14:40:00,35.88,35.89,35.84,35.84,46000.0,21.2887,21.2946,21.2649,21.2649,46000.0
2006-09-26 14:50:00,35.84,35.89,35.84,35.89,57400.0,21.2649,21.2946,21.2649,21.2946,57400.0
2006-09-26 15:00:00,35.88,35.88,35.85,35.85,59300.0,21.2887,21.2887,21.2709,21.2709,59300.0
2006-09-26 15:10:00,35.85,35.86,35.81,35.85,39500.0,21.2709,21.2768,21.2471,21.2709,39500.0
2006-09-26 15:20:00,35.85,35.88,35.84,35.88,40500.0,21.2709,21.2887,21.2649,21.2887,40500.0
2006-09-26 15:30:00,35.88,35.99,35.87,35.89,64800.0,21.2887,21.3539,21.2827,21.2946,64800.0
2006-09-26 15:40:00,35.9,35.98,35.85,35.9,84400.0,21.3005,21.348,21.2709,21.3005,84400.0
2006-09-26 15:50:00,35.9,35.9,35.89,35.89,89100.0,21.3005,21.3005,21.2946,21.2946,89100.0
2006-09-27 09:30:00,35.9,36.37,35.9,36.3,75600.0,21.3005,21.5794,21.3005,21.5379,75600.0
2006-09-27 09:40:00,36.31,36.4,36.3,36.31,39700.0,21.5438,21.5972,21.5379,21.5438,39700.0
2006-09-27 09:50:00,36.31,36.37,36.29,36.34,52800.0,21.5438,21.5794,21.5319,21.5616,52800.0
2006-09-27 10:00:00,36.35,36.4,36.26,36.29,51600.0,21.5675,21.5972,21.5141,21.5319,51600.0
2006-09-27 10:10:00,36.28,36.29,36.24,36.24,82000.0,21.526,21.5319,21.5023,21.5023,82000.0
2006-09-27 10:20:00,36.25,36.31,36.21,36.28,52700.0,21.5082,21.5438,21.4845,21.526,52700.0
2006-09-27 10:30:00,36.29,36.39,36.28,36.32,36500.0,21.5319,21.5913,21.526,21.5497,36500.0
2006-09-27 10:40:00,36.33,36.4,36.29,36.36,51800.0,21.5557,21.5972,21.5319,21.5735,51800.0
2006-09-27 10:50:00,36.36,36.38,36.29,36.29,62600.0,21.5735,21.5853,21.5319,21.5319,62600.0
2006-09-27 11:00:00,36.29,36.33,36.2,36.33,53300.0,21.5319,21.5557,21.4785,21.5557,53300.0
2006-09-27 11:10:00,36.32,36.39,36.27,36.32,54200.0,21.5497,21.5913,21.5201,21.5497,54200.0
2006-09-27 11:20:00,36.32,36.42,36.3,36.34,56800.0,21.5497,21.6091,21.5379,21.5616,56800.0
2006-09-27 11:30:00,36.36,36.4,36.34,36.35,34100.0,21.5735,21.5972,21.5616,21.5675,34100.0
2006-09-27 11:40:00,36.35,36.37,36.3,36.35,48100.0,21.5675,21.5794,21.5379,21.5675,48100.0
2006-09-27 11:50:00,36.33,36.37,36.3,36.36,46300.0,21.5557,21.5794,21.5379,21.5735,46300.0
2006-09-27 12:00:00,36.36,36.38,36.3,36.31,74200.0,21.5735,21.5853,21.5379,21.5438,74200.0
2006-09-27 12:10:00,36.3,36.3,36.21,36.23,33400.0,21.5379,21.5379,21.4845,21.4963,33400.0
2006-09-27 12:20:00,36.23,36.24,36.18,36.19,26900.0,21.4963,21.5023,21.4667,21.4726,26900.0
2006-09-27 12:30:00,36.17,36.22,36.17,36.19,52600.0,21.4607,21.4904,21.4607,21.4726,52600.0
2006-09-27 12:40:00,36.19,36.22,36.19,36.22,22000.0,21.4726,21.4904,21.4726,21.4904,22000.0
2006-09-27 12:50:00,36.23,36.28,36.22,36.27,21400.0,21.4963,21.526,21.4904,21.5201,21400.0
2006-09-27 13:00:00,36.27,36.4,36.27,36.4,45100.0,21.5201,21.5972,21.5201,21.5972,45100.0
2006-09-27 13:10:00,36.4,36.45,36.37,36.45,78900.0,21.5972,21.6269,21.5794,21.6269,78900.0
2006-09-27 13:20:00,36.43,36.45,36.38,36.41,54900.0,21.615,21.6269,21.5853,21.6031,54900.0
2006-09-27 13:30:00,36.4,36.43,36.37,36.43,43600.0,21.5972,21.615,21.5794,21.615,43600.0
2006-09-27 13:40:00,36.43,36.55,36.43,36.54,47800.0,21.615,21.6862,21.615,21.6803,47800.0
2006-09-27 13:50:00,36.53,36.54,36.49,36.52,39200.0,21.6743,21.6803,21.6506,21.6684,39200.0
2006-09-27 14:00:00,36.51,36.52,36.47,36.51,29700.0,21.6625,21.6684,21.6387,21.6625,29700.0
2006-09-27 14:10:00,36.52,36.56,36.44,36.47,57800.0,21.6684,21.6921,21.6209,21.6387,57800.0
2006-09-27 14:20:00,36.47,36.49,36.45,36.46,24600.0,21.6387,21.6506,21.6269,21.6328,24600.0
2006-09-27 14:30:00,36.46,36.5,36.42,36.44,36200.0,21.6328,21.6565,21.6091,21.6209,36200.0
2006-09-27 14:40:00,36.44,36.5,36.41,36.46,56900.0,21.6209,21.6565,21.6031,21.6328,56900.0
2006-09-27 14:50:00,36.47,36.52,36.47,36.5,39700.0,21.6387,21.6684,21.6387,21.6565,39700.0
2006-09-27 15:00:00,36.51,36.55,36.47,36.47,56200.0,21.6625,21.6862,21.6387,21.6387,56200.0
2006-09-27 15:10:00,36.47,36.51,36.44,36.5,35500.0,21.6387,21.6625,21.6209,21.6565,35500.0
2006-09-27 15:20:00,36.5,36.53,36.46,36.46,30200.0,21.6565,21.6743,21.6328,21.6328,30200.0
2006-09-27 15:30:00,36.46,36.52,36.46,36.51,49600.0,21.6328,21.6684,21.6328,21.6625,49600.0
2006-09-27 15:40:00,36.52,36.58,36.5,36.58,80900.0,21.6684,21.704,21.6565,21.704,80900.0
2006-09-27 15:50:00,36.57,36.6,36.57,36.59,137000.0,21.6981,21.7159,21.6981,21.7099,137000.0
2006-09-28 09:30:00,36.75,36.8,36.68,36.7,39600.0,21.8048,21.8345,21.7633,21.7752,39600.0
2006-09-28 09:40:00,36.7,36.75,36.66,36.74,54700.0,21.7752,21.8048,21.7515,21.7989,54700.0
2006-09-28 09:50:00,36.73,36.8,36.72,36.72,30000.0,21.793,21.8345,21.7871,21.7871,30000.0
2006-09-28 10:00:00,36.72,36.72,36.62,36.63,48300.0,21.7871,21.7871,21.7277,21.7337,48300.0
2006-09-28 10:10:00,36.62,36.65,36.62,36.62,18500.0,21.7277,21.7455,21.7277,21.7277,18500.0
2006-09-28 10:20:00,36.63,36.64,36.61,36.63,18600.0,21.7337,21.7396,21.7218,21.7337,18600.0
2006-09-28 10:30:00,36.64,36.65,36.63,36.64,32400.0,21.7396,21.7455,21.7337,21.7396,32400.0
2006-09-28 10:40:00,36.64,36.68,36.63,36.65,73100.0,21.7396,21.7633,21.7337,21.7455,73100.0
2006-09-28 10:50:00,36.67,36.68,36.64,36.67,89800.0,21.7574,21.7633,21.7396,21.7574,89800.0
2006-09-28 11:00:00,36.67,36.71,36.66,36.68,60900.0,21.7574,21.7811,21.7515,21.7633,60900.0
2006-09-28 11:10:00,36.67,36.72,36.66,36.7,92500.0,21.7574,21.7871,21.7515,21.7752,92500.0
2006-09-28 11:20:00,36.7,36.72,36.7,36.72,34200.0,21.7752,21.7871,21.7752,21.7871,34200.0
2006-09-28 11:30:00,36.71,36.72,36.7,36.71,33200.0,21.7811,21.7871,21.7752,21.7811,33200.0
2006-09-28 11:40:00,36.71,36.73,36.7,36.72,42400.0,21.7811,21.793,21.7752,21.7871,42400.0
2006-09-28 11:50:00,36.72,36.72,36.7,36.7,22900.0,21.7871,21.7871,21.7752,21.7752,22900.0
2006-09-28 12:00:00,36.71,36.71,36.69,36.7,20900.0,21.7811,21.7811,21.7693,21.7752,20900.0
2006-09-28 12:10:00,36.69,36.78,36.69,36.77,34200.0,21.7693,21.8226,21.7693,21.8167,34200.0
2006-09-28 12:20:00,36.78,36.78,36.75,36.76,18000.0,21.8226,21.8226,21.8048,21.8108,18000.0
2006-09-28 12:30:00,36.76,36.85,36.76,36.85,51800.0,21.8108,21.8642,21.8108,21.8642,51800.0
2006-09-28 12:40:00,36.85,36.86,36.85,36.86,31800.0,21.8642,21.8701,21.8642,21.8701,31800.0
2006-09-28 12:50:00,36.86,36.94,36.85,36.93,52800.0,21.8701,21.9176,21.8642,21.9116,52800.0
2006-09-28 13:00:00,36.94,36.96,36.91,36.96,46000.0,21.9176,21.9294,21.8998,21.9294,46000.0
2006-09-28 13:10:00,36.96,36.97,36.95,36.96,31200.0,21.9294,21.9354,21.9235,21.9294,31200.0
2006-09-28 13:20:00,36.97,37.05,36.96,37.05,107800.0,21.9354,21.9828,21.9294,21.9828,107800.0
2006-09-28 13:30:00,37.04,37.06,37.04,37.05,39500.0,21.9769,21.9888,21.9769,21.9828,39500.0
2006-09-28 13:40:00,37.05,37.05,37.03,37.05,30600.0,21.9828,21.9828,21.971,21.9828,30600.0
2006-09-28 13:50:00,37.05,37.07,37.03,37.07,164800.0,21.9828,21.9947,21.971,21.9947,164800.0
2006-09-28 14:00:00,37.07,37.07,37.05,37.06,19600.0,21.9947,21.9947,21.9828,21.9888,19600.0
2006-09-28 14:10:00,37.07,37.11,37.06,37.1,43700.0,21.9947,22.0184,21.9888,22.0125,43700.0
2006-09-28 14:20:00,37.11,37.16,37.11,37.15,44400.0,22.0184,22.0481,22.0184,22.0422,44400.0
2006-09-28 14:30:00,37.16,37.19,37.15,37.15,60400.0,22.0481,22.0659,22.0422,22.0422,60400.0
2006-09-28 14:40:00,37.15,37.19,37.14,37.17,42000.0,22.0422,22.0659,22.0362,22.054,42000.0
2006-09-28 14:50:00,37.18,37.18,37.15,37.15,32000.0,22.06,22.06,22.0422,22.0422,32000.0
2006-09-28 15:00:00,37.15,37.18,37.12,37.12,74200.0,22.0422,22.06,22.0244,22.0244,74200.0
2006-09-28 15:10:00,37.13,37.15,37.12,37.15,38400.0,22.0303,22.0422,22.0244,22.0422,38400.0
2006-09-28 15:20:00,37.15,37.15,37.12,37.13,48400.0,22.0422,22.0422,22.0244,22.0303,48400.0
2006-09-28 15:30:00,37.13,37.15,37.13,37.15,50800.0,22.0303,22.0422,22.0303,22.0422,50800.0
2006-09-28 15:40:00,37.14,37.21,37.14,37.21,75600.0,22.0362,22.0778,22.0362,22.0778,75600.0
2006-09-28 15:50:00,37.21,37.22,37.19,37.19,102900.0,22.0778,22.0837,22.0659,22.0659,102900.0
2006-09-29 09:30:00,37.34,37.44,37.24,37.25,68700.0,22.1549,22.2142,22.0956,22.1015,68700.0
2006-09-29 09:40:00,37.25,37.25,37.14,37.2,309100.0,22.1015,22.1015,22.0362,22.0718,309100.0
2006-09-29 09:50:00,37.18,37.24,37.1,37.2,52200.0,22.06,22.0956,22.0125,22.0718,52200.0
2006-09-29 10:00:00,37.22,37.33,37.21,37.23,50200.0,22.0837,22.149,22.0778,22.0896,50200.0
2006-09-29 10:10:00,37.23,37.27,37.21,37.22,47000.0,22.0896,22.1134,22.0778,22.0837,47000.0
2006-09-29 10:20:00,37.21,37.28,37.2,37.22,49400.0,22.0778,22.1193,22.0718,22.0837,49400.0
2006-09-29 10:30:00,37.21,37.21,37.12,37.12,31900.0,22.0778,22.0778,22.0244,22.0244,31900.0
2006-09-29 10:40:00,37.12,37.12,36.98,36.98,51500.0,22.0244,22.0244,21.9413,21.9413,51500.0
2006-09-29 10:50:00,36.99,37.01,36.96,37.01,42900.0,21.9472,21.9591,21.9294,21.9591,42900.0
2006-09-29 11:00:00,37.02,37.03,37.0,37.03,28100.0,21.965,21.971,21.9532,21.971,28100.0
2006-09-29 11:10:00,37.03,37.04,36.99,37.01,44400.0,21.971,21.9769,21.9472,21.9591,44400.0
2006-09-29 11:20:00,37.0,37.02,36.98,37.02,41800.0,21.9532,21.965,21.9413,21.965,41800.0
2006-09-29 11:30:00,37.01,37.03,36.94,37.02,55600.0,21.9591,21.971,21.9176,21.965,55600.0
2006-09-29 11:40:00,37.02,37.06,37.0,37.01,76100.0,21.965,21.9888,21.9532,21.9591,76100.0
2006-09-29 11:50:00,37.0,37.05,36.99,37.05,22300.0,21.9532,21.9828,21.9472,21.9828,22300.0
2006-09-29 12:00:00,37.06,37.06,37.0,37.0,43100.0,21.9888,21.9888,21.9532,21.9532,43100.0
2006-09-29 12:10:00,37.0,37.02,37.0,37.01,17100.0,21.9532,21.965,21.9532,21.9591,17100.0
2006-09-29 12:20:00,37.0,37.02,36.99,37.0,24400.0,21.9532,21.965,21.9472,21.9532,24400.0
2006-09-29 12:30:00,36.99,37.03,36.99,37.01,50100.0,21.9472,21.971,21.9472,21.9591,50100.0
2006-09-29 12:40:00,37.0,37.02,36.98,37.0,15700.0,21.9532,21.965,21.9413,21.9532,15700.0
2006-09-29 12:50:00,36.99,37.01,36.97,36.97,8600.0,21.9472,21.9591,21.9354,21.9354,8600.0
2006-09-29 13:00:00,36.98,36.98,36.91,36.92,16000.0,21.9413,21.9413,21.8998,21.9057,16000.0
2006-09-29 13:10:00,36.92,36.92,36.85,36.85,13600.0,21.9057,21.9057,21.8642,21.8642,13600.0
2006-09-29 13:20:00,36.85,36.87,36.8,36.81,22700.0,21.8642,21.876,21.8345,21.8404,22700.0
2006-09-29 13:30:00,36.81,36.81,36.75,36.75,25100.0,21.8404,21.8404,21.8048,21.8048,25100.0
2006-09-29 13:40:00,36.75,36.77,36.73,36.75,27300.0,21.8048,21.8167,21.793,21.8048,27300.0
2006-09-29 13:50:00,36.77,36.79,36.74,36.75,28500.0,21.8167,21.8286,21.7989,21.8048,28500.0
2006-09-29 14:00:00,36.74,36.75,36.72,36.74,32000.0,21.7989,21.8048,21.7871,21.7989,32000.0
2006-09-29 14:10:00,36.74,36.8,36.73,36.8,34200.0,21.7989,21.8345,21.793,21.8345,34200.0
2006-09-29 14:20:00,36.81,36.95,36.81,36.94,54400.0,21.8404,21.9235,21.8404,21.9176,54400.0
2006-09-29 14:30:00,36.94,36.98,36.93,36.98,38200.0,21.9176,21.9413,21.9116,21.9413,38200.0
2006-09-29 14:40:00,36.97,37.0,36.97,36.98,49700.0,21.9354,21.9532,21.9354,21.9413,49700.0
2006-09-29 14:50:00,36.97,36.98,36.94,36.98,59000.0,21.9354,21.9413,21.9176,21.9413,59000.0
2006-09-29 15:00:00,36.98,36.99,36.94,36.96,54700.0,21.9413,21.9472,21.9176,21.9294,54700.0
2006-09-29 15:10:00,36.96,36.96,36.89,36.9,42400.0,21.9294,21.9294,21.8879,21.8938,42400.0
2006-09-29 15:20:00,36.92,36.94,36.92,36.94,27900.0,21.9057,21.9176,21.9057,21.9176,27900.0
2006-09-29 15:30:00,36.93,36.94,36.82,36.82,47600.0,21.9116,21.9176,21.8464,21.8464,47600.0
2006-09-29 15:40:00,36.82,36.82,36.73,36.73,45500.0,21.8464,21.8464,21.793,21.793,45500.0
2006-09-29 15:50:00,36.74,36.74,36.68,36.69,89300.0,21.7989,21.7989,21.7633,21.7693,89300.0
2006-10-02 09:30:00,36.61,36.67,36.61,36.65,45600.0,21.7218,21.7574,21.7218,21.7455,45600.0
2006-10-02 09:40:00,36.66,36.8,36.65,36.65,50000.0,21.7515,21.8345,21.7455,21.7455,50000.0
2006-10-02 09:50:00,36.62,36.71,36.54,36.71,69100.0,21.7277,21.7811,21.6803,21.7811,69100.0
2006-10-02 10:00:00,36.72,36.83,36.72,36.82,62900.0,21.7871,21.8523,21.7871,21.8464,62900.0
2006-10-02 10:10:00,36.8,36.85,36.74,36.85,63800.0,21.8345,21.8642,21.7989,21.8642,63800.0
2006-10-02 10:20:00,36.85,36.85,36.78,36.79,50000.0,21.8642,21.8642,21.8226,21.8286,50000.0
2006-10-02 10:30:00,36.79,36.87,36.79,36.83,46400.0,21.8286,21.876,21.8286,21.8523,46400.0
2006-10-02 10:40:00,36.83,36.85,36.73,36.74,29900.0,21.8523,21.8642,21.793,21.7989,29900.0
2006-10-02 10:50:00,36.73,36.8,36.72,36.79,18200.0,21.793,21.8345,21.7871,21.8286,18200.0
2006-10-02 11:00:00,36.79,36.79,36.71,36.72,11900.0,21.8286,21.8286,21.7811,21.7871,11900.0
2006-10-02 11:10:00,36.71,36.73,36.68,36.72,14900.0,21.7811,21.793,21.7633,21.7871,14900.0
2006-10-02 11:20:00,36.72,36.75,36.71,36.72,20300.0,21.7871,21.8048,21.7811,21.7871,20300.0
2006-10-02 11:30:00,36.74,36.74,36.69,36.74,22000.0,21.7989,21.7989,21.7693,21.7989,22000.0
2006-10-02 11:40:00,36.74,36.75,36.71,36.71,19500.0,21.7989,21.8048,21.7811,21.7811,19500.0
2006-10-02 11:50:00,36.71,36.71,36.61,36.63,40500.0,21.7811,21.7811,21.7218,21.7337,40500.0
2006-10-02 12:00:00,36.62,36.65,36.61,36.64,28600.0,21.7277,21.7455,21.7218,21.7396,28600.0
2006-10-02 12:10:00,36.64,36.64,36.57,36.61,38400.0,21.7396,21.7396,21.6981,21.7218,38400.0
2006-10-02 12:20:00,36.61,36.62,36.57,36.61,23000.0,21.7218,21.7277,21.6981,21.7218,23000.0
2006-10-02 12:30:00,36.6,36.65,36.6,36.65,31600.0,21.7159,21.7455,21.7159,21.7455,31600.0
2006-10-02 12:40:00,36.65,36.73,36.65,36.7,24500.0,21.7455,21.793,21.7455,21.7752,24500.0
2006-10-02 12:50:00,36.71,36.71,36.68,36.69,18800.0,21.7811,21.7811,21.7633,21.7693,18800.0
2006-10-02 13:00:00,36.68,36.69,36.64,36.66,226400.0,21.7633,21.7693,21.7396,21.7515,226400.0
2006-10-02 13:10:00,36.66,36.69,36.65,36.68,21500.0,21.7515,21.7693,21.7455,21.7633,21500.0
2006-10-02 13:20:00,36.68,36.72,36.67,36.68,43700.0,21.7633,21.7871,21.7574,21.7633,43700.0
2006-10-02 13:30:00,36.69,36.74,36.68,36.71,22300.0,21.7693,21.7989,21.7633,21.7811,22300.0
2006-10-02 13:40:00,36.71,36.72,36.63,36.66,26800.0,21.7811,21.7871,21.7337,21.7515,26800.0
2006-10-02 13:50:00,36.66,36.7,36.64,36.7,15400.0,21.7515,21.7752,21.7396,21.7752,15400.0
2006-10-02 14:00:00,36.69,36.7,36.63,36.64,22300.0,21.7693,21.7752,21.7337,21.7396,22300.0
2006-10-02 14:10:00,36.64,36.72,36.63,36.72,22200.0,21.7396,21.7871,21.7337,21.7871,22200.0
2006-10-02 14:20:00,36.72,36.72,36.61,36.61,23400.0,21.7871,21.7871,21.7218,21.7218,23400.0
2006-10-02 14:30:00,36.62,36.64,36.61,36.64,24200.0,21.7277,21.7396,21.7218,21.7396,24200.0
2006-10-02 14:40:00,36.63,36.65,36.59,36.59,24700.0,21.7337,21.7455,21.7099,21.7099,24700.0
2006-10-02 14:50:00,36.59,36.6,36.52,36.56,27200.0,21.7099,21.7159,21.6684,21.6921,27200.0
2006-10-02 15:00:00,36.57,36.61,36.55,36.57,31800.0,21.6981,21.7218,21.6862,21.6981,31800.0
2006-10-02 15:10:00,36.57,36.63,36.54,36.63,26600.0,21.6981,21.7337,21.6803,21.7337,26600.0
2006-10-02 15:20:00,36.63,36.63,36.53,36.58,60800.0,21.7337,21.7337,21.6743,21.704,60800.0
2006-10-02 15:30:00,36.56,36.65,36.56,36.6,39700.0,21.6921,21.7455,21.6921,21.7159,39700.0
2006-10-02 15:40:00,36.6,36.69,36.59,36.68,35700.0,21.7159,21.7693,21.7099,21.7633,35700.0
2006-10-02 15:50:00,36.69,36.69,36.63,36.64,56000.0,21.7693,21.7693,21.7337,21.7396,56000.0
2006-10-03 09:30:00,36.81,36.92,36.76,36.77,74100.0,21.8404,21.9057,21.8108,21.8167,74100.0
2006-10-03 09:40:00,36.77,36.77,36.45,36.6,80000.0,21.8167,21.8167,21.6269,21.7159,80000.0
2006-10-03 09:50:00,36.63,36.67,36.6,36.62,172600.0,21.7337,21.7574,21.7159,21.7277,172600.0
2006-10-03 10:00:00,36.62,36.62,36.55,36.6,122300.0,21.7277,21.7277,21.6862,21.7159,122300.0
2006-10-03 10:10:00,36.6,36.65,36.55,36.65,34000.0,21.7159,21.7455,21.6862,21.7455,34000.0
2006-10-03 10:20:00,36.66,36.69,36.53,36.53,37800.0,21.7515,21.7693,21.6743,21.6743,37800.0
2006-10-03 10:30:00,36.53,36.6,36.51,36.59,38800.0,21.6743,21.7159,21.6625,21.7099,38800.0
2006-10-03 10:40:00,36.59,36.6,36.55,36.57,21300.0,21.7099,21.7159,21.6862,21.6981,21300.0
2006-10-03 10:50:00,36.58,36.6,36.49,36.53,51200.0,21.704,21.7159,21.6506,21.6743,51200.0
2006-10-03 11:00:00,36.52,36.53,36.47,36.49,37300.0,21.6684,21.6743,21.6387,21.6506,37300.0
2006-10-03 11:10:00,36.48,36.53,36.46,36.53,36100.0,21.6447,21.6743,21.6328,21.6743,36100.0
2006-10-03 11:20:00,36.54,36.61,36.5,36.61,62800.0,21.6803,21.7218,21.6565,21.7218,62800.0
2006-10-03 11:30:00,36.62,36.68,36.6,36.65,263000.0,21.7277,21.7633,21.7159,21.7455,263000.0
2006-10-03 11:40:00,36.64,36.74,36.64,36.72,30300.0,21.7396,21.7989,21.7396,21.7871,30300.0
2006-10-03 11:50:00,36.72,36.74,36.67,36.7,22900.0,21.7871,21.7989,21.7574,21.7752,22900.0
2006-10-03 12:00:00,36.7,36.75,36.67,36.74,37300.0,21.7752,21.8048,21.7574,21.7989,37300.0
2006-10-03 12:10:00,36.73,36.74,36.67,36.7,35000.0,21.793,21.7989,21.7574,21.7752,35000.0
2006-10-03 12:20:00,36.68,36.72,36.65,36.65,26800.0,21.7633,21.7871,21.7455,21.7455,26800.0
2006-10-03 12:30:00,36.65,36.71,36.64,36.65,27600.0,21.7455,21.7811,21.7396,21.7455,27600.0
2006-10-03 12:40:00,36.65,36.67,36.62,36.67,21000.0,21.7455,21.7574,21.7277,21.7574,21000.0
2006-10-03 12:50:00,36.67,36.7,36.64,36.7,26800.0,21.7574,21.7752,21.7396,21.7752,26800.0
2006-10-03 13:00:00,36.71,36.71,36.64,36.64,32200.0,21.7811,21.7811,21.7396,21.7396,32200.0
2006-10-03 13:10:00,36.64,36.64,36.58,36.6,9500.0,21.7396,21.7396,21.704,21.7159,9500.0
2006-10-03 13:20:00,36.61,36.61,36.58,36.59,15700.0,21.7218,21.7218,21.704,21.7099,15700.0
2006-10-03 13:30:00,36.6,36.6,36.57,36.59,12200.0,21.7159,21.7159,21.6981,21.7099,12200.0
2006-10-03 13:40:00,36.59,36.64,36.59,36.62,33500.0,21.7099,21.7396,21.7099,21.7277,33500.0
2006-10-03 13:50:00,36.62,36.63,36.6,36.6,23100.0,21.7277,21.7337,21.7159,21.7159,23100.0
2006-10-03 14:00:00,36.61,36.8,36.61,36.78,57900.0,21.7218,21.8345,21.7218,21.8226,57900.0
2006-10-03 14:10:00,36.78,36.8,36.7,36.7,43200.0,21.8226,21.8345,21.7752,21.7752,43200.0
2006-10-03 14:20:00,36.7,36.7,36.57,36.57,182800.0,21.7752,21.7752,21.6981,21.6981,182800.0
2006-10-03 14:30:00,36.58,36.6,36.57,36.58,57400.0,21.704,21.7159,21.6981,21.704,57400.0
2006-10-03 14:40:00,36.57,36.61,36.57,36.59,33000.0,21.6981,21.7218,21.6981,21.7099,33000.0
2006-10-03 14:50:00,36.58,36.62,36.57,36.59,39700.0,21.704,21.7277,21.6981,21.7099,39700.0
2006-10-03 15:00:00,36.6,36.62,36.6,36.61,29000.0,21.7159,21.7277,21.7159,21.7218,29000.0
2006-10-03 15:10:00,36.6,36.66,36.58,36.64,127400.0,21.7159,21.7515,21.704,21.7396,127400.0
2006-10-03 15:20:00,36.64,36.68,36.63,36.66,34100.0,21.7396,21.7633,21.7337,21.7515,34100.0
2006-10-03 15:30:00,36.65,36.68,36.59,36.62,63300.0,21.7455,21.7633,21.7099,21.7277,63300.0
2006-10-03 15:40:00,36.62,36.62,36.56,36.6,33200.0,21.7277,21.7277,21.6921,21.7159,33200.0
2006-10-03 15:50:00,36.6,36.64,36.59,36.61,44500.0,21.7159,21.7396,21.7099,21.7218,44500.0
2006-10-04 09:30:00,36.56,36.66,36.54,36.58,59200.0,21.6921,21.7515,21.6803,21.704,59200.0
2006-10-04 09:40:00,36.58,36.63,36.55,36.58,56500.0,21.704,21.7337,21.6862,21.704,56500.0
2006-10-04 09:50:00,36.58,36.58,36.47,36.51,26000.0,21.704,21.704,21.6387,21.6625,26000.0
2006-10-04 10:00:00,36.52,36.55,36.48,36.5,49900.0,21.6684,21.6862,21.6447,21.6565,49900.0
2006-10-04 10:10:00,36.5,36.56,36.46,36.47,80300.0,21.6565,21.6921,21.6328,21.6387,80300.0
2006-10-04 10:20:00,36.48,36.61,36.48,36.6,36400.0,21.6447,21.7218,21.6447,21.7159,36400.0
2006-10-04 10:30:00,36.6,36.61,36.54,36.54,27000.0,21.7159,21.7218,21.6803,21.6803,27000.0
2006-10-04 10:40:00,36.53,36.56,36.51,36.55,25500.0,21.6743,21.6921,21.6625,21.6862,25500.0
2006-10-04 10:50:00,36.56,36.6,36.54,36.59,60600.0,21.6921,21.7159,21.6803,21.7099,60600.0
2006-10-04 11:00:00,36.6,36.6,36.58,36.6,23400.0,21.7159,21.7159,21.704,21.7159,23400.0
2006-10-04 11:10:00,36.6,36.6,36.47,36.47,333800.0,21.7159,21.7159,21.6387,21.6387,333800.0
2006-10-04 11:20:00,36.48,36.5,36.47,36.49,56100.0,21.6447,21.6565,21.6387,21.6506,56100.0
2006-10-04 11:30:00,36.5,36.51,36.47,36.47,40700.0,21.6565,21.6625,21.6387,21.6387,40700.0
2006-10-04 11:40:00,36.46,36.48,36.44,36.45,37600.0,21.6328,21.6447,21.6209,21.6269,37600.0
2006-10-04 11:50:00,36.46,36.46,36.36,36.4,39500.0,21.6328,21.6328,21.5735,21.5972,39500.0
2006-10-04 12:00:00,36.39,36.4,36.3,36.31,76300.0,21.5913,21.5972,21.5379,21.5438,76300.0
2006-10-04 12:10:00,36.3,36.39,36.3,36.39,70200.0,21.5379,21.5913,21.5379,21.5913,70200.0
2006-10-04 12:20:00,36.39,36.44,36.38,36.41,40100.0,21.5913,21.6209,21.5853,21.6031,40100.0
2006-10-04 12:30:00,36.4,36.4,36.37,36.37,25500.0,21.5972,21.5972,21.5794,21.5794,25500.0
2006-10-04 12:40:00,36.37,36.38,36.32,36.35,58900.0,21.5794,21.5853,21.5497,21.5675,58900.0
2006-10-04 12:50:00,36.35,36.41,36.34,36.36,39500.0,21.5675,21.6031,21.5616,21.5735,39500.0
2006-10-04 13:00:00,36.35,36.36,36.3,36.33,80100.0,21.5675,21.5735,21.5379,21.5557,80100.0
2006-10-04 13:10:00,36.33,36.39,36.32,36.39,35000.0,21.5557,21.5913,21.5497,21.5913,35000.0
2006-10-04 13:20:00,36.39,36.4,36.34,36.38,46300.0,21.5913,21.5972,21.5616,21.5853,46300.0
2006-10-04 13:30:00,36.39,36.5,36.39,36.45,51300.0,21.5913,21.6565,21.5913,21.6269,51300.0
2006-10-04 13:40:00,36.45,36.47,36.4,36.42,32500.0,21.6269,21.6387,21.5972,21.6091,32500.0
2006-10-04 13:50:00,36.42,36.44,36.34,36.34,58800.0,21.6091,21.6209,21.5616,21.5616,58800.0
2006-10-04 14:00:00,36.33,36.34,36.29,36.31,55900.0,21.5557,21.5616,21.5319,21.5438,55900.0
2006-10-04 14:10:00,36.31,36.39,36.3,36.38,103500.0,21.5438,21.5913,21.5379,21.5853,103500.0
2006-10-04 14:20:00,36.38,36.52,36.38,36.49,168300.0,21.5853,21.6684,21.5853,21.6506,168300.0
2006-10-04 14:30:00,36.48,36.53,36.43,36.45,78400.0,21.6447,21.6743,21.615,21.6269,78400.0
2006-10-04 14:40:00,36.45,36.46,36.43,36.46,24300.0,21.6269,21.6328,21.615,21.6328,24300.0
2006-10-04 14:50:00,36.46,36.5,36.45,36.5,61600.0,21.6328,21.6565,21.6269,21.6565,61600.0
2006-10-04 15:00:00,36.5,36.54,36.49,36.54,145800.0,21.6565,21.6803,21.6506,21.6803,145800.0
2006-10-04 15:10:00,36.53,36.65,36.53,36.6,133400.0,21.6743,21.7455,21.6743,21.7159,133400.0
2006-10-04 15:20:00,36.6,36.64,36.59,36.59,104000.0,21.7159,21.7396,21.7099,21.7099,104000.0
2006-10-04 15:30:00,36.6,36.63,36.6,36.61,258300.0,21.7159,21.7337,21.7159,21.7218,258300.0
2006-10-04 15:40:00,36.61,36.64,36.6,36.63,55700.0,21.7218,21.7396,21.7159,21.7337,55700.0
2006-10-04 15:50:00,36.63,36.65,36.5,36.54,376700.0,21.7337,21.7455,21.6565,21.6803,376700.0
2006-10-05 09:30:00,36.54,36.55,36.46,36.46,70800.0,21.6803,21.6862,21.6328,21.6328,70800.0
2006-10-05 09:40:00,36.46,36.47,36.37,36.37,34100.0,21.6328,21.6387,21.5794,21.5794,34100.0
2006-10-05 09:50:00,36.38,36.5,36.37,36.5,92300.0,21.5853,21.6565,21.5794,21.6565,92300.0
2006-10-05 10:00:00,36.5,36.54,36.48,36.53,68300.0,21.6565,21.6803,21.6447,21.6743,68300.0
2006-10-05 10:10:00,36.54,36.6,36.48,36.59,154700.0,21.6803,21.7159,21.6447,21.7099,154700.0
2006-10-05 10:20:00,36.59,36.62,36.58,36.6,57000.0,21.7099,21.7277,21.704,21.7159,57000.0
2006-10-05 10:30:00,36.61,36.61,36.46,36.5,112400.0,21.7218,21.7218,21.6328,21.6565,112400.0
2006-10-05 10:40:00,36.49,36.5,36.47,36.48,79000.0,21.6506,21.6565,21.6387,21.6447,79000.0
2006-10-05 10:50:00,36.49,36.53,36.47,36.49,65300.0,21.6506,21.6743,21.6387,21.6506,65300.0
2006-10-05 11:00:00,36.49,36.5,36.48,36.49,69000.0,21.6506,21.6565,21.6447,21.6506,69000.0
2006-10-05 11:10:00,36.5,36.6,36.47,36.6,181200.0,21.6565,21.7159,21.6387,21.7159,181200.0
2006-10-05 11:20:00,36.6,36.7,36.58,36.6,87000.0,21.7159,21.7752,21.704,21.7159,87000.0
2006-10-05 11:30:00,36.6,36.62,36.58,36.62,36000.0,21.7159,21.7277,21.704,21.7277,36000.0
2006-10-05 11:40:00,36.62,36.64,36.52,36.54,67200.0,21.7277,21.7396,21.6684,21.6803,67200.0
2006-10-05 11:50:00,36.53,36.55,36.48,36.5,81900.0,21.6743,21.6862,21.6447,21.6565,81900.0
2006-10-05 12:00:00,36.5,36.53,36.49,36.51,109500.0,21.6565,21.6743,21.6506,21.6625,109500.0
2006-10-05 12:10:00,36.53,36.54,36.49,36.54,30000.0,21.6743,21.6803,21.6506,21.6803,30000.0
2006-10-05 12:20:00,36.53,36.57,36.53,36.54,31500.0,21.6743,21.6981,21.6743,21.6803,31500.0
2006-10-05 12:30:00,36.54,36.54,36.5,36.51,33100.0,21.6803,21.6803,21.6565,21.6625,33100.0
2006-10-05 12:40:00,36.51,36.53,36.5,36.52,34900.0,21.6625,21.6743,21.6565,21.6684,34900.0
2006-10-05 12:50:00,36.52,36.55,36.51,36.55,22700.0,21.6684,21.6862,21.6625,21.6862,22700.0
2006-10-05 13:00:00,36.55,36.58,36.54,36.58,18200.0,21.6862,21.704,21.6803,21.704,18200.0
2006-10-05 13:10:00,36.58,36.58,36.55,36.58,28500.0,21.704,21.704,21.6862,21.704,28500.0
2006-10-05 13:20:00,36.57,36.58,36.52,36.53,39900.0,21.6981,21.704,21.6684,21.6743,39900.0
2006-10-05 13:30:00,36.53,36.57,36.51,36.56,21700.0,21.6743,21.6981,21.6625,21.6921,21700.0
2006-10-05 13:40:00,36.56,36.64,36.56,36.64,22900.0,21.6921,21.7396,21.6921,21.7396,22900.0
2006-10-05 13:50:00,36.62,36.65,36.6,36.6,28900.0,21.7277,21.7455,21.7159,21.7159,28900.0
2006-10-05 14:00:00,36.61,36.65,36.6,36.64,49600.0,21.7218,21.7455,21.7159,21.7396,49600.0
2006-10-05 14:10:00,36.64,36.66,36.6,36.66,49300.0,21.7396,21.7515,21.7159,21.7515,49300.0
2006-10-05 14:20:00,36.67,36.74,36.66,36.71,66800.0,21.7574,21.7989,21.7515,21.7811,66800.0
2006-10-05 14:30:00,36.71,36.75,36.68,36.74,43800.0,21.7811,21.8048,21.7633,21.7989,43800.0
2006-10-05 14:40:00,36.74,36.78,36.73,36.76,47300.0,21.7989,21.8226,21.793,21.8108,47300.0
2006-10-05 14:50:00,36.76,36.78,36.73,36.75,29800.0,21.8108,21.8226,21.793,21.8048,29800.0
2006-10-05 15:00:00,36.75,36.8,36.74,36.77,37000.0,21.8048,21.8345,21.7989,21.8167,37000.0
2006-10-05 15:10:00,36.78,36.8,36.73,36.77,28600.0,21.8226,21.8345,21.793,21.8167,28600.0
2006-10-05 15:20:00,36.76,36.76,36.72,36.72,25400.0,21.8108,21.8108,21.7871,21.7871,25400.0
2006-10-05 15:30:00,36.72,36.72,36.69,36.69,31700.0,21.7871,21.7871,21.7693,21.7693,31700.0
2006-10-05 15:40:00,36.7,36.8,36.67,36.8,53900.0,21.7752,21.8345,21.7574,21.8345,53900.0
2006-10-05 15:50:00,36.8,36.83,36.76,36.76,63600.0,21.8345,21.8523,21.8108,21.8108,63600.0
2006-10-06 09:30:00,36.82,36.86,36.71,36.73,44300.0,21.8464,21.8701,21.7811,21.793,44300.0
2006-10-06 09:40:00,36.73,36.78,36.7,36.71,42900.0,21.793,21.8226,21.7752,21.7811,42900.0
2006-10-06 09:50:00,36.68,36.71,36.64,36.71,27800.0,21.7633,21.7811,21.7396,21.7811,27800.0
2006-10-06 10:00:00,36.71,36.77,36.71,36.74,43000.0,21.7811,21.8167,21.7811,21.7989,43000.0
2006-10-06 10:10:00,36.75,36.77,36.74,36.74,12300.0,21.8048,21.8167,21.7989,21.7989,12300.0
2006-10-06 10:20:00,36.74,36.75,36.68,36.68,28500.0,21.7989,21.8048,21.7633,21.7633,28500.0
2006-10-06 10:30:00,36.69,36.74,36.66,36.71,163500.0,21.7693,21.7989,21.7515,21.7811,163500.0
2006-10-06 10:40:00,36.71,36.82,36.69,36.73,155500.0,21.7811,21.8464,21.7693,21.793,155500.0
2006-10-06 10:50:00,36.73,36.76,36.68,36.68,34500.0,21.793,21.8108,21.7633,21.7633,34500.0
2006-10-06 11:00:00,36.69,36.69,36.62,36.64,22300.0,21.7693,21.7693,21.7277,21.7396,22300.0
2006-10-06 11:10:00,36.63,36.72,36.63,36.69,77100.0,21.7337,21.7871,21.7337,21.7693,77100.0
2006-10-06 11:20:00,36.7,36.75,36.52,36.59,123100.0,21.7752,21.8048,21.6684,21.7099,123100.0
2006-10-06 11:30:00,36.62,36.66,36.61,36.64,28000.0,21.7277,21.7515,21.7218,21.7396,28000.0
2006-10-06 11:40:00,36.65,36.79,36.59,36.73,98200.0,21.7455,21.8286,21.7099,21.793,98200.0
2006-10-06 11:50:00,36.73,36.76,36.71,36.74,47100.0,21.793,21.8108,21.7811,21.7989,47100.0
2006-10-06 12:00:00,36.74,36.78,36.68,36.71,42900.0,21.7989,21.8226,21.7633,21.7811,42900.0
2006-10-06 12:10:00,36.71,36.77,36.7,36.77,20400.0,21.7811,21.8167,21.7752,21.8167,20400.0
2006-10-06 12:20:00,36.82,37.03,36.78,37.01,197200.0,21.8464,21.971,21.8226,21.9591,197200.0
2006-10-06 12:30:00,37.02,37.05,36.99,37.01,41000.0,21.965,21.9828,21.9472,21.9591,41000.0
2006-10-06 12:40:00,37.01,37.06,37.01,37.06,33400.0,21.9591,21.9888,21.9591,21.9888,33400.0
2006-10-06 12:50:00,37.06,37.27,37.06,37.27,57300.0,21.9888,22.1134,21.9888,22.1134,57300.0
2006-10-06 13:00:00,37.26,37.28,37.2,37.22,73100.0,22.1074,22.1193,22.0718,22.0837,73100.0
2006-10-06 13:10:00,37.21,37.26,37.19,37.25,20400.0,22.0778,22.1074,22.0659,22.1015,20400.0
2006-10-06 13:20:00,37.24,37.25,37.18,37.18,16600.0,22.0956,22.1015,22.06,22.06,16600.0
2006-10-06 13:30:00,37.18,37.19,37.14,37.16,28800.0,22.06,22.0659,22.0362,22.0481,28800.0
2006-10-06 13:40:00,37.17,37.17,37.08,37.08,43900.0,22.054,22.054,22.0006,22.0006,43900.0
2006-10-06 13:50:00,37.08,37.09,37.03,37.06,58200.0,22.0006,22.0066,21.971,21.9888,58200.0
2006-10-06 14:00:00,37.06,37.08,37.06,37.06,72200.0,21.9888,22.0006,21.9888,21.9888,72200.0
2006-10-06 14:10:00,37.08,37.08,37.05,37.05,38100.0,22.0006,22.0006,21.9828,21.9828,38100.0
2006-10-06 14:20:00,37.06,37.1,37.03,37.1,45100.0,21.9888,22.0125,21.971,22.0125,45100.0
2006-10-06 14:30:00,37.11,37.21,37.1,37.2,80300.0,22.0184,22.0778,22.0125,22.0718,80300.0
2006-10-06 14:40:00,37.2,37.28,37.2,37.21,76300.0,22.0718,22.1193,22.0718,22.0778,76300.0
2006-10-06 14:50:00,37.2,37.21,37.15,37.16,28700.0,22.0718,22.0778,22.0422,22.0481,28700.0
2006-10-06 15:00:00,37.14,37.16,37.1,37.1,38300.0,22.0362,22.0481,22.0125,22.0125,38300.0
2006-10-06 15:10:00,37.1,37.15,37.1,37.14,67900.0,22.0125,22.0422,22.0125,22.0362,67900.0
2006-10-06 15:20:00,37.15,37.18,37.12,37.16,39200.0,22.0422,22.06,22.0244,22.0481,39200.0
2006-10-06 15:30:00,37.16,37.17,37.11,37.17,53800.0,22.0481,22.054,22.0184,22.054,53800.0
2006-10-06 15:40:00,37.18,37.18,37.1,37.1,52300.0,22.06,22.06,22.0125,22.0125,52300.0
2006-10-06 15:50:00,37.1,37.13,37.1,37.11,82000.0,22.0125,22.0303,22.0125,22.0184,82000.0
2006-10-09 09:30:00,37.05,37.05,36.83,36.87,42000.0,21.9828,21.9828,21.8523,21.876,42000.0
2006-10-09 09:40:00,36.85,36.87,36.73,36.78,24100.0,21.8642,21.876,21.793,21.8226,24100.0
2006-10-09 09:50:00,36.77,36.88,36.76,36.85,16400.0,21.8167,21.882,21.8108,21.8642,16400.0
2006-10-09 10:00:00,36.85,36.89,36.82,36.88,98600.0,21.8642,21.8879,21.8464,21.882,98600.0
2006-10-09 10:10:00,36.87,36.9,36.81,36.81,13400.0,21.876,21.8938,21.8404,21.8404,13400.0
2006-10-09 10:20:00,36.81,36.82,36.77,36.78,5300.0,21.8404,21.8464,21.8167,21.8226,5300.0
2006-10-09 10:30:00,36.77,36.82,36.75,36.82,21100.0,21.8167,21.8464,21.8048,21.8464,21100.0
2006-10-09 10:40:00,36.82,36.94,36.82,36.92,16500.0,21.8464,21.9176,21.8464,21.9057,16500.0
2006-10-09 10:50:00,36.93,37.07,36.93,37.06,13900.0,21.9116,21.9947,21.9116,21.9888,13900.0
2006-10-09 11:00:00,37.07,37.08,37.06,37.06,8900.0,21.9947,22.0006,21.9888,21.9888,8900.0
2006-10-09 11:10:00,37.07,37.07,37.05,37.06,15100.0,21.9947,21.9947,21.9828,21.9888,15100.0
2006-10-09 11:20:00,37.06,37.08,37.05,37.05,12800.0,21.9888,22.0006,21.9828,21.9828,12800.0
2006-10-09 11:30:00,37.05,37.06,37.04,37.05,19100.0,21.9828,21.9888,21.9769,21.9828,19100.0
2006-10-09 11:40:00,37.06,37.06,37.04,37.05,17700.0,21.9888,21.9888,21.9769,21.9828,17700.0
2006-10-09 11:50:00,37.06,37.13,37.05,37.13,33900.0,21.9888,22.0303,21.9828,22.0303,33900.0
2006-10-09 12:00:00,37.15,37.15,37.12,37.12,17800.0,22.0422,22.0422,22.0244,22.0244,17800.0
2006-10-09 12:10:00,37.12,37.12,37.11,37.12,6700.0,22.0244,22.0244,22.0184,22.0244,6700.0
2006-10-09 12:20:00,37.1,37.11,37.1,37.1,15600.0,22.0125,22.0184,22.0125,22.0125,15600.0
2006-10-09 12:30:00,37.1,37.11,37.09,37.1,12100.0,22.0125,22.0184,22.0066,22.0125,12100.0
2006-10-09 12:40:00,37.1,37.11,37.1,37.11,14200.0,22.0125,22.0184,22.0125,22.0184,14200.0
2006-10-09 12:50:00,37.1,37.11,37.09,37.09,24600.0,22.0125,22.0184,22.0066,22.0066,24600.0
2006-10-09 13:00:00,37.09,37.11,37.09,37.09,21400.0,22.0066,22.0184,22.0066,22.0066,21400.0
2006-10-09 13:10:00,37.1,37.19,37.1,37.19,15600.0,22.0125,22.0659,22.0125,22.0659,15600.0
2006-10-09 13:20:00,37.19,37.19,37.15,37.17,20100.0,22.0659,22.0659,22.0422,22.054,20100.0
2006-10-09 13:30:00,37.18,37.26,37.17,37.25,36900.0,22.06,22.1074,22.054,22.1015,36900.0
2006-10-09 13:40:00,37.25,37.3,37.25,37.3,34100.0,22.1015,22.1312,22.1015,22.1312,34100.0
2006-10-09 13:50:00,37.3,37.31,37.29,37.29,19000.0,22.1312,22.1371,22.1252,22.1252,19000.0
2006-10-09 14:00:00,37.3,37.3,37.24,37.25,28100.0,22.1312,22.1312,22.0956,22.1015,28100.0
2006-10-09 14:10:00,37.25,37.25,37.23,37.25,22900.0,22.1015,22.1015,22.0896,22.1015,22900.0
2006-10-09 14:20:00,37.23,37.25,37.21,37.25,27300.0,22.0896,22.1015,22.0778,22.1015,27300.0
2006-10-09 14:30:00,37.25,37.26,37.19,37.22,21000.0,22.1015,22.1074,22.0659,22.0837,21000.0
2006-10-09 14:40:00,37.22,37.28,37.2,37.26,34100.0,22.0837,22.1193,22.0718,22.1074,34100.0
2006-10-09 14:50:00,37.27,37.31,37.26,37.31,39800.0,22.1134,22.1371,22.1074,22.1371,39800.0
2006-10-09 15:00:00,37.31,37.31,37.28,37.3,43400.0,22.1371,22.1371,22.1193,22.1312,43400.0
2006-10-09 15:10:00,37.3,37.31,37.26,37.31,33400.0,22.1312,22.1371,22.1074,22.1371,33400.0
2006-10-09 15:20:00,37.3,37.31,37.29,37.3,26300.0,22.1312,22.1371,22.1252,22.1312,26300.0
2006-10-09 15:30:00,37.3,37.31,37.21,37.21,94900.0,22.1312,22.1371,22.0778,22.0778,94900.0
2006-10-09 15:40:00,37.22,37.28,37.22,37.26,40500.0,22.0837,22.1193,22.0837,22.1074,40500.0
2006-10-09 15:50:00,37.26,37.28,37.23,37.25,48000.0,22.1074,22.1193,22.0896,22.1015,48000.0
2006-10-10 09:30:00,37.3,37.3,37.16,37.2,25500.0,22.1312,22.1312,22.0481,22.0718,25500.0
2006-10-10 09:40:00,37.19,37.3,37.18,37.24,20900.0,22.0659,22.1312,22.06,22.0956,20900.0
2006-10-10 09:50:00,37.23,37.24,37.15,37.17,44800.0,22.0896,22.0956,22.0422,22.054,44800.0
2006-10-10 10:00:00,37.16,37.26,37.15,37.24,51200.0,22.0481,22.1074,22.0422,22.0956,51200.0
2006-10-10 10:10:00,37.23,37.26,37.21,37.25,19100.0,22.0896,22.1074,22.0778,22.1015,19100.0
2006-10-10 10:20:00,37.24,37.24,37.18,37.19,22400.0,22.0956,22.0956,22.06,22.0659,22400.0
2006-10-10 10:30:00,37.18,37.26,37.18,37.2,22500.0,22.06,22.1074,22.06,22.0718,22500.0
2006-10-10 10:40:00,37.2,37.36,37.19,37.33,75400.0,22.0718,22.1668,22.0659,22.149,75400.0
2006-10-10 10:50:00,37.33,37.45,37.32,37.45,45500.0,22.149,22.2202,22.143,22.2202,45500.0
2006-10-10 11:00:00,37.45,37.46,37.42,37.43,35400.0,22.2202,22.2261,22.2024,22.2083,35400.0
2006-10-10 11:10:00,37.42,37.46,37.41,37.45,30600.0,22.2024,22.2261,22.1964,22.2202,30600.0
2006-10-10 11:20:00,37.45,37.5,37.45,37.48,46200.0,22.2202,22.2498,22.2202,22.238,46200.0
2006-10-10 11:30:00,37.48,37.49,37.43,37.47,34400.0,22.238,22.2439,22.2083,22.232,34400.0
2006-10-10 11:40:00,37.47,37.49,37.45,37.49,20700.0,22.232,22.2439,22.2202,22.2439,20700.0
2006-10-10 11:50:00,37.49,37.5,37.46,37.47,26700.0,22.2439,22.2498,22.2261,22.232,26700.0
2006-10-10 12:00:00,37.47,37.48,37.44,37.47,21700.0,22.232,22.238,22.2142,22.232,21700.0
2006-10-10 12:10:00,37.47,37.49,37.42,37.42,25700.0,22.232,22.2439,22.2024,22.2024,25700.0
2006-10-10 12:20:00,37.41,37.43,37.36,37.41,31300.0,22.1964,22.2083,22.1668,22.1964,31300.0
2006-10-10 12:30:00,37.4,37.41,37.38,37.39,28000.0,22.1905,22.1964,22.1786,22.1846,28000.0
2006-10-10 12:40:00,37.4,37.4,37.36,37.4,25200.0,22.1905,22.1905,22.1668,22.1905,25200.0
2006-10-10 12:50:00,37.39,37.45,37.38,37.44,15500.0,22.1846,22.2202,22.1786,22.2142,15500.0
2006-10-10 13:00:00,37.44,37.47,37.43,37.45,128400.0,22.2142,22.232,22.2083,22.2202,128400.0
2006-10-10 13:10:00,37.45,37.47,37.43,37.44,60500.0,22.2202,22.232,22.2083,22.2142,60500.0
2006-10-10 13:20:00,37.43,37.48,37.42,37.43,33600.0,22.2083,22.238,22.2024,22.2083,33600.0
2006-10-10 13:30:00,37.43,37.45,37.4,37.44,32400.0,22.2083,22.2202,22.1905,22.2142,32400.0
2006-10-10 13:40:00,37.43,37.45,37.41,37.45,23000.0,22.2083,22.2202,22.1964,22.2202,23000.0
2006-10-10 13:50:00,37.46,37.46,37.42,37.44,25700.0,22.2261,22.2261,22.2024,22.2142,25700.0
2006-10-10 14:00:00,37.45,37.47,37.42,37.42,34600.0,22.2202,22.232,22.2024,22.2024,34600.0
2006-10-10 14:10:00,37.42,37.43,37.38,37.39,29400.0,22.2024,22.2083,22.1786,22.1846,29400.0
2006-10-10 14:20:00,37.39,37.41,37.38,37.4,17100.0,22.1846,22.1964,22.1786,22.1905,17100.0
2006-10-10 14:30:00,37.4,37.41,37.39,37.4,20300.0,22.1905,22.1964,22.1846,22.1905,20300.0
2006-10-10 14:40:00,37.4,37.47,37.39,37.47,36200.0,22.1905,22.232,22.1846,22.232,36200.0
2006-10-10 14:50:00,37.47,37.47,37.45,37.46,15000.0,22.232,22.232,22.2202,22.2261,15000.0
2006-10-10 15:00:00,37.46,37.5,37.46,37.48,32400.0,22.2261,22.2498,22.2261,22.238,32400.0
2006-10-10 15:10:00,37.49,37.49,37.45,37.49,24500.0,22.2439,22.2439,22.2202,22.2439,24500.0
2006-10-10 15:20:00,37.48,37.49,37.47,37.48,19700.0,22.238,22.2439,22.232,22.238,19700.0
2006-10-10 15:30:00,37.48,37.49,37.47,37.49,26900.0,22.238,22.2439,22.232,22.2439,26900.0
2006-10-10 15:40:00,37.49,37.5,37.47,37.5,36700.0,22.2439,22.2498,22.232,22.2498,36700.0
2006-10-10 15:50:00,37.49,37.5,37.45,37.45,77100.0,22.2439,22.2498,22.2202,22.2202,77100.0
2006-10-11 09:30:00,37.28,37.35,37.28,37.32,51500.0,22.1193,22.1608,22.1193,22.143,51500.0
2006-10-11 09:40:00,37.32,37.37,37.3,37.37,21100.0,22.143,22.1727,22.1312,22.1727,21100.0
2006-10-11 09:50:00,37.37,37.48,37.36,37.42,18500.0,22.1727,22.238,22.1668,22.2024,18500.0
2006-10-11 10:00:00,37.44,37.57,37.43,37.57,320700.0,22.2142,22.2914,22.2083,22.2914,320700.0
2006-10-11 10:10:00,37.57,37.6,37.52,37.55,33700.0,22.2914,22.3092,22.2617,22.2795,33700.0
2006-10-11 10:20:00,37.56,37.59,37.53,37.58,39500.0,22.2854,22.3032,22.2676,22.2973,39500.0
2006-10-11 10:30:00,37.58,37.62,37.48,37.61,93700.0,22.2973,22.321,22.238,22.3151,93700.0
2006-10-11 10:40:00,37.62,37.62,37.59,37.6,41400.0,22.321,22.321,22.3032,22.3092,41400.0
2006-10-11 10:50:00,37.6,37.64,37.57,37.63,45700.0,22.3092,22.3329,22.2914,22.327,45700.0
2006-10-11 11:00:00,37.63,37.68,37.62,37.66,33700.0,22.327,22.3566,22.321,22.3448,33700.0
2006-10-11 11:10:00,37.67,37.78,37.66,37.75,43900.0,22.3507,22.416,22.3448,22.3982,43900.0
2006-10-11 11:20:00,37.75,37.78,37.72,37.72,52200.0,22.3982,22.416,22.3804,22.3804,52200.0
2006-10-11 11:30:00,37.72,37.73,37.68,37.71,32000.0,22.3804,22.3863,22.3566,22.3744,32000.0
2006-10-11 11:40:00,37.71,37.72,37.67,37.7,34700.0,22.3744,22.3804,22.3507,22.3685,34700.0
2006-10-11 11:50:00,37.7,37.77,37.7,37.77,35600.0,22.3685,22.41,22.3685,22.41,35600.0
2006-10-11 12:00:00,37.77,37.77,37.66,37.67,26700.0,22.41,22.41,22.3448,22.3507,26700.0
2006-10-11 12:10:00,37.66,37.69,37.62,37.63,20000.0,22.3448,22.3626,22.321,22.327,20000.0
2006-10-11 12:20:00,37.63,37.64,37.6,37.64,21600.0,22.327,22.3329,22.3092,22.3329,21600.0
2006-10-11 12:30:00,37.64,37.7,37.62,37.69,24400.0,22.3329,22.3685,22.321,22.3626,24400.0
2006-10-11 12:40:00,37.69,37.76,37.69,37.76,20100.0,22.3626,22.4041,22.3626,22.4041,20100.0
2006-10-11 12:50:00,37.75,37.79,37.73,37.77,26000.0,22.3982,22.4219,22.3863,22.41,26000.0
2006-10-11 13:00:00,37.78,37.83,37.76,37.83,34700.0,22.416,22.4456,22.4041,22.4456,34700.0
2006-10-11 13:10:00,37.84,37.87,37.81,37.82,51200.0,22.4516,22.4694,22.4338,22.4397,51200.0
2006-10-11 13:20:00,37.82,37.82,37.77,37.78,21400.0,22.4397,22.4397,22.41,22.416,21400.0
2006-10-11 13:30:00,37.78,37.78,37.75,37.76,11300.0,22.416,22.416,22.3982,22.4041,11300.0
2006-10-11 13:40:00,37.76,37.78,37.7,37.7,28900.0,22.4041,22.416,22.3685,22.3685,28900.0
2006-10-11 13:50:00,37.71,37.71,37.69,37.7,15900.0,22.3744,22.3744,22.3626,22.3685,15900.0
2006-10-11 14:00:00,37.7,37.71,37.62,37.67,51600.0,22.3685,22.3744,22.321,22.3507,51600.0
2006-10-11 14:10:00,37.66,37.74,37.66,37.66,35600.0,22.3448,22.3922,22.3448,22.3448,35600.0
2006-10-11 14:20:00,37.66,37.69,37.62,37.65,38800.0,22.3448,22.3626,22.321,22.3388,38800.0
2006-10-11 14:30:00,37.66,37.67,37.61,37.61,41600.0,22.3448,22.3507,22.3151,22.3151,41600.0
2006-10-11 14:40:00,37.6,37.6,37.46,37.54,178500.0,22.3092,22.3092,22.2261,22.2736,178500.0
2006-10-11 14:50:00,37.53,37.66,37.51,37.62,58600.0,22.2676,22.3448,22.2558,22.321,58600.0
2006-10-11 15:00:00,37.62,37.62,37.58,37.59,37900.0,22.321,22.321,22.2973,22.3032,37900.0
2006-10-11 15:10:00,37.59,37.7,37.59,37.67,37200.0,22.3032,22.3685,22.3032,22.3507,37200.0
2006-10-11 15:20:00,37.69,37.71,37.68,37.71,40800.0,22.3626,22.3744,22.3566,22.3744,40800.0
2006-10-11 15:30:00,37.71,37.74,37.7,37.73,59000.0,22.3744,22.3922,22.3685,22.3863,59000.0
2006-10-11 15:40:00,37.73,37.74,37.72,37.73,47700.0,22.3863,22.3922,22.3804,22.3863,47700.0
2006-10-11 15:50:00,37.73,37.75,37.71,37.71,46800.0,22.3863,22.3982,22.3744,22.3744,46800.0
2006-10-12 09:30:00,37.7,37.88,37.7,37.75,49700.0,22.3685,22.4753,22.3685,22.3982,49700.0
2006-10-12 09:40:00,37.74,37.76,37.62,37.76,25600.0,22.3922,22.4041,22.321,22.4041,25600.0
2006-10-12 09:50:00,37.76,37.78,37.61,37.78,36000.0,22.4041,22.416,22.3151,22.416,36000.0
2006-10-12 10:00:00,37.78,37.79,37.7,37.79,36300.0,22.416,22.4219,22.3685,22.4219,36300.0
2006-10-12 10:10:00,37.79,37.94,37.79,37.93,58000.0,22.4219,22.5109,22.4219,22.505,58000.0
2006-10-12 10:20:00,37.91,37.94,37.91,37.92,20600.0,22.4931,22.5109,22.4931,22.499,20600.0
2006-10-12 10:30:00,37.93,37.93,37.87,37.87,50300.0,22.505,22.505,22.4694,22.4694,50300.0
2006-10-12 10:40:00,37.87,37.87,37.82,37.82,28000.0,22.4694,22.4694,22.4397,22.4397,28000.0
2006-10-12 10:50:00,37.82,37.85,37.77,37.85,29500.0,22.4397,22.4575,22.41,22.4575,29500.0
2006-10-12 11:00:00,37.85,37.94,37.85,37.91,28800.0,22.4575,22.5109,22.4575,22.4931,28800.0
2006-10-12 11:10:00,37.91,37.99,37.9,37.97,85500.0,22.4931,22.5406,22.4872,22.5287,85500.0
2006-10-12 11:20:00,37.96,38.0,37.96,37.99,16600.0,22.5228,22.5465,22.5228,22.5406,16600.0
2006-10-12 11:30:00,38.0,38.05,38.0,38.03,168100.0,22.5465,22.5762,22.5465,22.5643,168100.0
2006-10-12 11:40:00,38.03,38.07,38.03,38.05,28500.0,22.5643,22.588,22.5643,22.5762,28500.0
2006-10-12 11:50:00,38.05,38.06,38.03,38.03,27200.0,22.5762,22.5821,22.5643,22.5643,27200.0
2006-10-12 12:00:00,38.03,38.04,38.0,38.0,52800.0,22.5643,22.5702,22.5465,22.5465,52800.0
2006-10-12 12:10:00,38.0,38.04,38.0,38.04,27000.0,22.5465,22.5702,22.5465,22.5702,27000.0
2006-10-12 12:20:00,38.04,38.09,38.04,38.08,39300.0,22.5702,22.5999,22.5702,22.594,39300.0
2006-10-12 12:30:00,38.08,38.08,38.06,38.07,40900.0,22.594,22.594,22.5821,22.588,40900.0
2006-10-12 12:40:00,38.06,38.12,38.06,38.11,50700.0,22.5821,22.6177,22.5821,22.6118,50700.0
2006-10-12 12:50:00,38.11,38.35,38.1,38.17,61700.0,22.6118,22.7542,22.6058,22.6474,61700.0
2006-10-12 13:00:00,38.17,38.17,38.08,38.09,41200.0,22.6474,22.6474,22.594,22.5999,41200.0
2006-10-12 13:10:00,38.09,38.23,38.09,38.2,42800.0,22.5999,22.683,22.5999,22.6652,42800.0
2006-10-12 13:20:00,38.2,38.21,38.14,38.15,27000.0,22.6652,22.6711,22.6296,22.6355,27000.0
2006-10-12 13:30:00,38.16,38.16,38.14,38.15,35000.0,22.6414,22.6414,22.6296,22.6355,35000.0
2006-10-12 13:40:00,38.15,38.18,38.14,38.14,45900.0,22.6355,22.6533,22.6296,22.6296,45900.0
2006-10-12 13:50:00,38.14,38.2,38.13,38.19,38900.0,22.6296,22.6652,22.6236,22.6592,38900.0
2006-10-12 14:00:00,38.19,38.25,38.16,38.16,43300.0,22.6592,22.6948,22.6414,22.6414,43300.0
2006-10-12 14:10:00,38.18,38.21,38.17,38.19,39000.0,22.6533,22.6711,22.6474,22.6592,39000.0
2006-10-12 14:20:00,38.18,38.22,38.13,38.15,50500.0,22.6533,22.677,22.6236,22.6355,50500.0
2006-10-12 14:30:00,38.15,38.16,38.14,38.16,36500.0,22.6355,22.6414,22.6296,22.6414,36500.0
2006-10-12 14:40:00,38.16,38.18,38.07,38.09,45400.0,22.6414,22.6533,22.588,22.5999,45400.0
2006-10-12 14:50:00,38.08,38.08,38.01,38.04,53000.0,22.594,22.594,22.5524,22.5702,53000.0
2006-10-12 15:00:00,38.04,38.11,38.03,38.11,39700.0,22.5702,22.6118,22.5643,22.6118,39700.0
2006-10-12 15:10:00,38.11,38.13,38.05,38.05,48300.0,22.6118,22.6236,22.5762,22.5762,48300.0
2006-10-12 15:20:00,38.06,38.06,38.02,38.03,52800.0,22.5821,22.5821,22.5584,22.5643,52800.0
2006-10-12 15:30:00,38.03,38.08,38.02,38.07,56700.0,22.5643,22.594,22.5584,22.588,56700.0
2006-10-12 15:40:00,38.06,38.09,38.04,38.09,71800.0,22.5821,22.5999,22.5702,22.5999,71800.0
2006-10-12 15:50:00,38.08,38.18,38.08,38.1,83600.0,22.594,22.6533,22.594,22.6058,83600.0
2006-10-13 09:30:00,38.0,38.06,38.0,38.02,69000.0,22.5465,22.5821,22.5465,22.5584,69000.0
2006-10-13 09:40:00,38.01,38.11,38.0,38.1,116400.0,22.5524,22.6118,22.5465,22.6058,116400.0
2006-10-13 09:50:00,38.1,38.19,38.08,38.18,66500.0,22.6058,22.6592,22.594,22.6533,66500.0
2006-10-13 10:00:00,38.17,38.19,38.11,38.11,109400.0,22.6474,22.6592,22.6118,22.6118,109400.0
2006-10-13 10:10:00,38.11,38.13,38.06,38.13,45900.0,22.6118,22.6236,22.5821,22.6236,45900.0
2006-10-13 10:20:00,38.13,38.17,38.12,38.13,71500.0,22.6236,22.6474,22.6177,22.6236,71500.0
2006-10-13 10:30:00,38.13,38.14,38.03,38.05,107100.0,22.6236,22.6296,22.5643,22.5762,107100.0
2006-10-13 10:40:00,38.04,38.19,38.03,38.15,95000.0,22.5702,22.6592,22.5643,22.6355,95000.0
2006-10-13 10:50:00,38.15,38.15,38.12,38.12,95000.0,22.6355,22.6355,22.6177,22.6177,95000.0
2006-10-13 11:00:00,38.13,38.13,38.05,38.06,68500.0,22.6236,22.6236,22.5762,22.5821,68500.0
2006-10-13 11:10:00,38.05,38.07,38.04,38.04,27900.0,22.5762,22.588,22.5702,22.5702,27900.0
2006-10-13 11:20:00,38.05,38.05,38.0,38.01,38400.0,22.5762,22.5762,22.5465,22.5524,38400.0
2006-10-13 11:30:00,38.01,38.01,37.96,37.96,117100.0,22.5524,22.5524,22.5228,22.5228,117100.0
2006-10-13 11:40:00,37.96,38.0,37.95,37.99,51700.0,22.5228,22.5465,22.5168,22.5406,51700.0
2006-10-13 11:50:00,38.0,38.03,37.97,37.98,35200.0,22.5465,22.5643,22.5287,22.5346,35200.0
2006-10-13 12:00:00,37.98,37.99,37.93,37.93,64400.0,22.5346,22.5406,22.505,22.505,64400.0
2006-10-13 12:10:00,37.93,37.95,37.9,37.95,10300.0,22.505,22.5168,22.4872,22.5168,10300.0
2006-10-13 12:20:00,37.94,37.97,37.94,37.96,15200.0,22.5109,22.5287,22.5109,22.5228,15200.0
2006-10-13 12:30:00,37.96,37.99,37.96,37.98,39100.0,22.5228,22.5406,22.5228,22.5346,39100.0
2006-10-13 12:40:00,37.99,38.0,37.96,38.0,64700.0,22.5406,22.5465,22.5228,22.5465,64700.0
2006-10-13 12:50:00,38.0,38.0,37.96,37.96,16300.0,22.5465,22.5465,22.5228,22.5228,16300.0
2006-10-13 13:00:00,37.97,38.0,37.97,38.0,19000.0,22.5287,22.5465,22.5287,22.5465,19000.0
2006-10-13 13:10:00,37.99,37.99,37.95,37.95,39900.0,22.5406,22.5406,22.5168,22.5168,39900.0
2006-10-13 13:20:00,37.95,37.96,37.94,37.95,31200.0,22.5168,22.5228,22.5109,22.5168,31200.0
2006-10-13 13:30:00,37.94,37.95,37.94,37.95,15400.0,22.5109,22.5168,22.5109,22.5168,15400.0
2006-10-13 13:40:00,37.94,37.95,37.94,37.95,18400.0,22.5109,22.5168,22.5109,22.5168,18400.0
2006-10-13 13:50:00,37.95,38.0,37.94,37.99,72100.0,22.5168,22.5465,22.5109,22.5406,72100.0
2006-10-13 14:00:00,38.0,38.05,38.0,38.04,94600.0,22.5465,22.5762,22.5465,22.5702,94600.0
2006-10-13 14:10:00,38.02,38.1,38.02,38.07,100000.0,22.5584,22.6058,22.5584,22.588,100000.0
2006-10-13 14:20:00,38.07,38.09,38.04,38.08,29100.0,22.588,22.5999,22.5702,22.594,29100.0
2006-10-13 14:30:00,38.08,38.09,38.0,38.03,63800.0,22.594,22.5999,22.5465,22.5643,63800.0
2006-10-13 14:40:00,38.03,38.07,38.01,38.07,30000.0,22.5643,22.588,22.5524,22.588,30000.0
2006-10-13 14:50:00,38.07,38.11,38.07,38.11,54700.0,22.588,22.6118,22.588,22.6118,54700.0
2006-10-13 15:00:00,38.11,38.11,38.05,38.1,54100.0,22.6118,22.6118,22.5762,22.6058,54100.0
2006-10-13 15:10:00,38.1,38.11,38.07,38.1,37800.0,22.6058,22.6118,22.588,22.6058,37800.0
2006-10-13 15:20:00,38.1,38.17,38.09,38.16,36400.0,22.6058,22.6474,22.5999,22.6414,36400.0
2006-10-13 15:30:00,38.15,38.16,38.09,38.09,40200.0,22.6355,22.6414,22.5999,22.5999,40200.0
2006-10-13 15:40:00,38.09,38.2,38.09,38.19,65000.0,22.5999,22.6652,22.5999,22.6592,65000.0
2006-10-13 15:50:00,38.2,38.2,38.15,38.16,50700.0,22.6652,22.6652,22.6355,22.6414,50700.0
2006-10-16 09:30:00,38.03,38.06,37.94,38.0,94100.0,22.5643,22.5821,22.5109,22.5465,94100.0
2006-10-16 09:40:00,38.0,38.09,37.96,38.09,35100.0,22.5465,22.5999,22.5228,22.5999,35100.0
2006-10-16 09:50:00,38.09,38.3,38.09,38.29,74300.0,22.5999,22.7245,22.5999,22.7186,74300.0
2006-10-16 10:00:00,38.29,38.29,38.21,38.22,25400.0,22.7186,22.7186,22.6711,22.677,25400.0
2006-10-16 10:10:00,38.22,38.22,38.1,38.1,26200.0,22.677,22.677,22.6058,22.6058,26200.0
2006-10-16 10:20:00,38.1,38.15,38.04,38.1,31700.0,22.6058,22.6355,22.5702,22.6058,31700.0
2006-10-16 10:30:00,38.11,38.11,38.02,38.04,28300.0,22.6118,22.6118,22.5584,22.5702,28300.0
2006-10-16 10:40:00,38.05,38.05,37.97,37.99,59700.0,22.5762,22.5762,22.5287,22.5406,59700.0
2006-10-16 10:50:00,37.99,38.03,37.98,38.03,16600.0,22.5406,22.5643,22.5346,22.5643,16600.0
2006-10-16 11:00:00,38.02,38.03,37.98,38.01,27300.0,22.5584,22.5643,22.5346,22.5524,27300.0
2006-10-16 11:10:00,38.01,38.01,37.98,37.98,21100.0,22.5524,22.5524,22.5346,22.5346,21100.0
2006-10-16 11:20:00,37.98,38.03,37.98,38.02,26400.0,22.5346,22.5643,22.5346,22.5584,26400.0
2006-10-16 11:30:00,38.04,38.08,38.02,38.07,23400.0,22.5702,22.594,22.5584,22.588,23400.0
2006-10-16 11:40:00,38.08,38.08,38.06,38.07,14800.0,22.594,22.594,22.5821,22.588,14800.0
2006-10-16 11:50:00,38.07,38.07,38.04,38.04,18200.0,22.588,22.588,22.5702,22.5702,18200.0
2006-10-16 12:00:00,38.05,38.1,38.05,38.09,18700.0,22.5762,22.6058,22.5762,22.5999,18700.0
2006-10-16 12:10:00,38.09,38.11,38.09,38.11,17100.0,22.5999,22.6118,22.5999,22.6118,17100.0
2006-10-16 12:20:00,38.11,38.19,38.1,38.18,45600.0,22.6118,22.6592,22.6058,22.6533,45600.0
2006-10-16 12:30:00,38.19,38.19,38.15,38.15,21900.0,22.6592,22.6592,22.6355,22.6355,21900.0
2006-10-16 12:40:00,38.16,38.18,38.15,38.17,16700.0,22.6414,22.6533,22.6355,22.6474,16700.0
2006-10-16 12:50:00,38.16,38.22,38.15,38.19,21000.0,22.6414,22.677,22.6355,22.6592,21000.0
2006-10-16 13:00:00,38.2,38.25,38.2,38.25,28400.0,22.6652,22.6948,22.6652,22.6948,28400.0
2006-10-16 13:10:00,38.24,38.25,38.23,38.23,44300.0,22.6889,22.6948,22.683,22.683,44300.0
2006-10-16 13:20:00,38.23,38.24,38.22,38.24,32200.0,22.683,22.6889,22.677,22.6889,32200.0
2006-10-16 13:30:00,38.23,38.25,38.23,38.24,23000.0,22.683,22.6948,22.683,22.6889,23000.0
2006-10-16 13:40:00,38.24,38.24,38.2,38.21,23700.0,22.6889,22.6889,22.6652,22.6711,23700.0
2006-10-16 13:50:00,38.2,38.21,38.19,38.21,18900.0,22.6652,22.6711,22.6592,22.6711,18900.0
2006-10-16 14:00:00,38.21,38.24,38.21,38.24,30500.0,22.6711,22.6889,22.6711,22.6889,30500.0
2006-10-16 14:10:00,38.22,38.24,38.22,38.23,15500.0,22.677,22.6889,22.677,22.683,15500.0
2006-10-16 14:20:00,38.23,38.25,38.23,38.24,26200.0,22.683,22.6948,22.683,22.6889,26200.0
2006-10-16 14:30:00,38.24,38.25,38.24,38.25,34300.0,22.6889,22.6948,22.6889,22.6948,34300.0
2006-10-16 14:40:00,38.25,38.25,38.04,38.06,104600.0,22.6948,22.6948,22.5702,22.5821,104600.0
2006-10-16 14:50:00,38.06,38.21,38.06,38.21,25700.0,22.5821,22.6711,22.5821,22.6711,25700.0
2006-10-16 15:00:00,38.2,38.27,38.19,38.26,53500.0,22.6652,22.7067,22.6592,22.7008,53500.0
2006-10-16 15:10:00,38.26,38.29,38.25,38.28,51000.0,22.7008,22.7186,22.6948,22.7126,51000.0
2006-10-16 15:20:00,38.29,38.31,38.28,38.3,35100.0,22.7186,22.7304,22.7126,22.7245,35100.0
2006-10-16 15:30:00,38.29,38.31,38.27,38.28,38800.0,22.7186,22.7304,22.7067,22.7126,38800.0
2006-10-16 15:40:00,38.28,38.3,38.26,38.27,34600.0,22.7126,22.7245,22.7008,22.7067,34600.0
2006-10-16 15:50:00,38.27,38.27,38.21,38.25,60700.0,22.7067,22.7067,22.6711,22.6948,60700.0
2006-10-17 09:30:00,38.05,38.18,38.05,38.15,36400.0,22.5762,22.6533,22.5762,22.6355,36400.0
2006-10-17 09:40:00,38.15,38.15,37.85,37.85,135700.0,22.6355,22.6355,22.4575,22.4575,135700.0
2006-10-17 09:50:00,37.86,37.89,37.53,37.63,73200.0,22.4634,22.4812,22.2676,22.327,73200.0
2006-10-17 10:00:00,37.62,37.73,37.55,37.69,57900.0,22.321,22.3863,22.2795,22.3626,57900.0
2006-10-17 10:10:00,37.69,37.75,37.64,37.65,57200.0,22.3626,22.3982,22.3329,22.3388,57200.0
2006-10-17 10:20:00,37.65,37.79,37.64,37.69,40300.0,22.3388,22.4219,22.3329,22.3626,40300.0
2006-10-17 10:30:00,37.68,37.71,37.65,37.71,35000.0,22.3566,22.3744,22.3388,22.3744,35000.0
2006-10-17 10:40:00,37.72,37.72,37.69,37.7,25300.0,22.3804,22.3804,22.3626,22.3685,25300.0
2006-10-17 10:50:00,37.7,37.7,37.61,37.63,35500.0,22.3685,22.3685,22.3151,22.327,35500.0
2006-10-17 11:00:00,37.63,37.64,37.58,37.61,161800.0,22.327,22.3329,22.2973,22.3151,161800.0
2006-10-17 11:10:00,37.61,37.61,37.55,37.56,38600.0,22.3151,22.3151,22.2795,22.2854,38600.0
2006-10-17 11:20:00,37.56,37.56,37.45,37.47,72600.0,22.2854,22.2854,22.2202,22.232,72600.0
2006-10-17 11:30:00,37.47,37.55,37.43,37.52,95900.0,22.232,22.2795,22.2083,22.2617,95900.0
2006-10-17 11:40:00,37.52,37.52,37.48,37.51,33500.0,22.2617,22.2617,22.238,22.2558,33500.0
2006-10-17 11:50:00,37.51,37.53,37.48,37.51,56900.0,22.2558,22.2676,22.238,22.2558,56900.0
2006-10-17 12:00:00,37.51,37.57,37.47,37.56,83600.0,22.2558,22.2914,22.232,22.2854,83600.0
2006-10-17 12:10:00,37.57,37.61,37.56,37.61,81300.0,22.2914,22.3151,22.2854,22.3151,81300.0
2006-10-17 12:20:00,37.61,37.66,37.6,37.65,64300.0,22.3151,22.3448,22.3092,22.3388,64300.0
2006-10-17 12:30:00,37.64,37.66,37.62,37.66,16600.0,22.3329,22.3448,22.321,22.3448,16600.0
2006-10-17 12:40:00,37.66,37.68,37.64,37.67,19100.0,22.3448,22.3566,22.3329,22.3507,19100.0
2006-10-17 12:50:00,37.68,37.68,37.64,37.67,38500.0,22.3566,22.3566,22.3329,22.3507,38500.0
2006-10-17 13:00:00,37.67,37.7,37.63,37.69,80700.0,22.3507,22.3685,22.327,22.3626,80700.0
2006-10-17 13:10:00,37.7,37.7,37.64,37.7,124900.0,22.3685,22.3685,22.3329,22.3685,124900.0
2006-10-17 13:20:00,37.7,37.7,37.68,37.7,36500.0,22.3685,22.3685,22.3566,22.3685,36500.0
2006-10-17 13:30:00,37.69,37.7,37.68,37.69,27600.0,22.3626,22.3685,22.3566,22.3626,27600.0
2006-10-17 13:40:00,37.68,37.69,37.66,37.67,16800.0,22.3566,22.3626,22.3448,22.3507,16800.0
2006-10-17 13:50:00,37.67,37.7,37.66,37.69,25000.0,22.3507,22.3685,22.3448,22.3626,25000.0
2006-10-17 14:00:00,37.69,37.7,37.68,37.7,19900.0,22.3626,22.3685,22.3566,22.3685,19900.0
2006-10-17 14:10:00,37.7,37.7,37.68,37.7,11200.0,22.3685,22.3685,22.3566,22.3685,11200.0
2006-10-17 14:20:00,37.69,37.75,37.68,37.68,50200.0,22.3626,22.3982,22.3566,22.3566,50200.0
2006-10-17 14:30:00,37.67,37.7,37.67,37.7,31400.0,22.3507,22.3685,22.3507,22.3685,31400.0
2006-10-17 14:40:00,37.7,37.7,37.68,37.7,20500.0,22.3685,22.3685,22.3566,22.3685,20500.0
2006-10-17 14:50:00,37.69,37.75,37.69,37.74,89600.0,22.3626,22.3982,22.3626,22.3922,89600.0
2006-10-17 15:00:00,37.73,37.77,37.71,37.73,76000.0,22.3863,22.41,22.3744,22.3863,76000.0
2006-10-17 15:10:00,37.72,37.74,37.72,37.74,26600.0,22.3804,22.3922,22.3804,22.3922,26600.0
2006-10-17 15:20:00,37.74,37.79,37.73,37.79,45100.0,22.3922,22.4219,22.3863,22.4219,45100.0
2006-10-17 15:30:00,37.78,37.8,37.77,37.78,63500.0,22.416,22.4278,22.41,22.416,63500.0
2006-10-17 15:40:00,37.78,37.79,37.76,37.77,79100.0,22.416,22.4219,22.4041,22.41,79100.0
2006-10-17 15:50:00,37.76,37.77,37.71,37.77,99100.0,22.4041,22.41,22.3744,22.41,99100.0
2006-10-18 09:30:00,37.88,37.97,37.84,37.85,50600.0,22.4753,22.5287,22.4516,22.4575,50600.0
2006-10-18 09:40:00,37.82,37.9,37.77,37.79,51200.0,22.4397,22.4872,22.41,22.4219,51200.0
2006-10-18 09:50:00,37.79,38.0,37.79,37.98,51300.0,22.4219,22.5465,22.4219,22.5346,51300.0
2006-10-18 10:00:00,37.98,37.98,37.73,37.8,39600.0,22.5346,22.5346,22.3863,22.4278,39600.0
2006-10-18 10:10:00,37.8,37.86,37.77,37.79,41900.0,22.4278,22.4634,22.41,22.4219,41900.0
2006-10-18 10:20:00,37.79,37.8,37.73,37.76,19000.0,22.4219,22.4278,22.3863,22.4041,19000.0
2006-10-18 10:30:00,37.76,37.76,37.59,37.59,50400.0,22.4041,22.4041,22.3032,22.3032,50400.0
2006-10-18 10:40:00,37.59,37.59,37.53,37.55,31400.0,22.3032,22.3032,22.2676,22.2795,31400.0
2006-10-18 10:50:00,37.54,37.55,37.48,37.49,50000.0,22.2736,22.2795,22.238,22.2439,50000.0
2006-10-18 11:00:00,37.51,37.54,37.48,37.48,29500.0,22.2558,22.2736,22.238,22.238,29500.0
2006-10-18 11:10:00,37.48,37.52,37.48,37.49,26400.0,22.238,22.2617,22.238,22.2439,26400.0
2006-10-18 11:20:00,37.49,37.51,37.48,37.51,89600.0,22.2439,22.2558,22.238,22.2558,89600.0
2006-10-18 11:30:00,37.52,37.54,37.5,37.54,20400.0,22.2617,22.2736,22.2498,22.2736,20400.0
2006-10-18 11:40:00,37.54,37.6,37.53,37.6,36800.0,22.2736,22.3092,22.2676,22.3092,36800.0
2006-10-18 11:50:00,37.6,37.6,37.54,37.54,23300.0,22.3092,22.3092,22.2736,22.2736,23300.0
2006-10-18 12:00:00,37.55,37.58,37.54,37.58,19800.0,22.2795,22.2973,22.2736,22.2973,19800.0
2006-10-18 12:10:00,37.59,37.6,37.54,37.55,52200.0,22.3032,22.3092,22.2736,22.2795,52200.0
2006-10-18 12:20:00,37.55,37.59,37.55,37.59,69500.0,22.2795,22.3032,22.2795,22.3032,69500.0
2006-10-18 12:30:00,37.59,37.6,37.57,37.6,15700.0,22.3032,22.3092,22.2914,22.3092,15700.0
2006-10-18 12:40:00,37.6,37.64,37.6,37.62,25100.0,22.3092,22.3329,22.3092,22.321,25100.0
2006-10-18 12:50:00,37.6,37.65,37.59,37.63,9600.0,22.3092,22.3388,22.3032,22.327,9600.0
2006-10-18 13:00:00,37.64,37.64,37.62,37.64,9800.0,22.3329,22.3329,22.321,22.3329,9800.0
2006-10-18 13:10:00,37.63,37.65,37.61,37.61,22900.0,22.327,22.3388,22.3151,22.3151,22900.0
2006-10-18 13:20:00,37.61,37.61,37.47,37.47,18500.0,22.3151,22.3151,22.232,22.232,18500.0
2006-10-18 13:30:00,37.48,37.48,37.42,37.42,19100.0,22.238,22.238,22.2024,22.2024,19100.0
2006-10-18 13:40:00,37.42,37.48,37.42,37.48,24400.0,22.2024,22.238,22.2024,22.238,24400.0
2006-10-18 13:50:00,37.48,37.48,37.46,37.48,17000.0,22.238,22.238,22.2261,22.238,17000.0
2006-10-18 14:00:00,37.48,37.52,37.47,37.52,40900.0,22.238,22.2617,22.232,22.2617,40900.0
2006-10-18 14:10:00,37.5,37.52,37.49,37.51,20400.0,22.2498,22.2617,22.2439,22.2558,20400.0
2006-10-18 14:20:00,37.52,37.65,37.51,37.63,30800.0,22.2617,22.3388,22.2558,22.327,30800.0
2006-10-18 14:30:00,37.63,37.7,37.63,37.69,31300.0,22.327,22.3685,22.327,22.3626,31300.0
2006-10-18 14:40:00,37.69,37.72,37.67,37.71,27200.0,22.3626,22.3804,22.3507,22.3744,27200.0
2006-10-18 14:50:00,37.7,37.73,37.68,37.72,20900.0,22.3685,22.3863,22.3566,22.3804,20900.0
2006-10-18 15:00:00,37.71,37.71,37.63,37.64,34200.0,22.3744,22.3744,22.327,22.3329,34200.0
2006-10-18 15:10:00,37.64,37.65,37.62,37.65,38600.0,22.3329,22.3388,22.321,22.3388,38600.0
2006-10-18 15:20:00,37.63,37.66,37.62,37.65,16800.0,22.327,22.3448,22.321,22.3388,16800.0
2006-10-18 15:30:00,37.65,37.75,37.65,37.71,61700.0,22.3388,22.3982,22.3388,22.3744,61700.0
2006-10-18 15:40:00,37.71,37.82,37.71,37.82,45400.0,22.3744,22.4397,22.3744,22.4397,45400.0
2006-10-18 15:50:00,37.83,37.84,37.77,37.79,66800.0,22.4456,22.4516,22.41,22.4219,66800.0
2006-10-19 09:30:00,37.62,37.64,37.5,37.51,49100.0,22.321,22.3329,22.2498,22.2558,49100.0
2006-10-19 09:40:00,37.51,37.52,37.32,37.32,35800.0,22.2558,22.2617,22.143,22.143,35800.0
2006-10-19 09:50:00,37.33,37.49,37.32,37.46,49300.0,22.149,22.2439,22.143,22.2261,49300.0
2006-10-19 10:00:00,37.46,37.46,37.35,37.36,30800.0,22.2261,22.2261,22.1608,22.1668,30800.0
2006-10-19 10:10:00,37.36,37.38,37.3,37.38,25600.0,22.1668,22.1786,22.1312,22.1786,25600.0
2006-10-19 10:20:00,37.38,37.41,37.37,37.41,31700.0,22.1786,22.1964,22.1727,22.1964,31700.0
2006-10-19 10:30:00,37.4,37.42,37.39,37.4,22800.0,22.1905,22.2024,22.1846,22.1905,22800.0
2006-10-19 10:40:00,37.39,37.4,37.34,37.4,21100.0,22.1846,22.1905,22.1549,22.1905,21100.0
2006-10-19 10:50:00,37.4,37.46,37.39,37.45,31300.0,22.1905,22.2261,22.1846,22.2202,31300.0
2006-10-19 11:00:00,37.47,37.5,37.45,37.48,14500.0,22.232,22.2498,22.2202,22.238,14500.0
2006-10-19 11:10:00,37.49,37.54,37.25,37.33,556000.0,22.2439,22.2736,22.1015,22.149,556000.0
2006-10-19 11:20:00,37.34,37.37,37.27,37.28,48500.0,22.1549,22.1727,22.1134,22.1193,48500.0
2006-10-19 11:30:00,37.27,37.27,37.22,37.25,31800.0,22.1134,22.1134,22.0837,22.1015,31800.0
2006-10-19 11:40:00,37.25,37.26,37.23,37.25,22700.0,22.1015,22.1074,22.0896,22.1015,22700.0
2006-10-19 11:50:00,37.25,37.28,37.25,37.28,49200.0,22.1015,22.1193,22.1015,22.1193,49200.0
2006-10-19 12:00:00,37.27,37.27,37.22,37.24,59000.0,22.1134,22.1134,22.0837,22.0956,59000.0
2006-10-19 12:10:00,37.23,37.25,37.22,37.24,62500.0,22.0896,22.1015,22.0837,22.0956,62500.0
2006-10-19 12:20:00,37.23,37.24,37.22,37.23,19600.0,22.0896,22.0956,22.0837,22.0896,19600.0
2006-10-19 12:30:00,37.24,37.26,37.23,37.26,36700.0,22.0956,22.1074,22.0896,22.1074,36700.0
2006-10-19 12:40:00,37.26,37.26,37.23,37.24,85900.0,22.1074,22.1074,22.0896,22.0956,85900.0
2006-10-19 12:50:00,37.24,37.24,37.19,37.19,71200.0,22.0956,22.0956,22.0659,22.0659,71200.0
2006-10-19 13:00:00,37.21,37.22,37.18,37.22,66800.0,22.0778,22.0837,22.06,22.0837,66800.0
2006-10-19 13:10:00,37.23,37.31,37.23,37.31,19300.0,22.0896,22.1371,22.0896,22.1371,19300.0
2006-10-19 13:20:00,37.29,37.3,37.25,37.28,19300.0,22.1252,22.1312,22.1015,22.1193,19300.0
2006-10-19 13:30:00,37.28,37.34,37.28,37.34,24600.0,22.1193,22.1549,22.1193,22.1549,24600.0
2006-10-19 13:40:00,37.33,37.36,37.28,37.3,52900.0,22.149,22.1668,22.1193,22.1312,52900.0
2006-10-19 13:50:00,37.3,37.33,37.29,37.31,49300.0,22.1312,22.149,22.1252,22.1371,49300.0
2006-10-19 14:00:00,37.29,37.32,37.29,37.31,11500.0,22.1252,22.143,22.1252,22.1371,11500.0
2006-10-19 14:10:00,37.32,37.35,37.29,37.3,38000.0,22.143,22.1608,22.1252,22.1312,38000.0
2006-10-19 14:20:00,37.3,37.36,37.29,37.36,25600.0,22.1312,22.1668,22.1252,22.1668,25600.0
2006-10-19 14:30:00,37.37,37.39,37.34,37.38,28300.0,22.1727,22.1846,22.1549,22.1786,28300.0
2006-10-19 14:40:00,37.37,37.38,37.33,37.34,12100.0,22.1727,22.1786,22.149,22.1549,12100.0
2006-10-19 14:50:00,37.35,37.36,37.29,37.32,47100.0,22.1608,22.1668,22.1252,22.143,47100.0
2006-10-19 15:00:00,37.31,37.32,37.15,37.15,123700.0,22.1371,22.143,22.0422,22.0422,123700.0
2006-10-19 15:10:00,37.16,37.17,37.12,37.17,95200.0,22.0481,22.054,22.0244,22.054,95200.0
2006-10-19 15:20:00,37.17,37.2,37.17,37.18,36400.0,22.054,22.0718,22.054,22.06,36400.0
2006-10-19 15:30:00,37.18,37.2,37.15,37.15,73600.0,22.06,22.0718,22.0422,22.0422,73600.0
2006-10-19 15:40:00,37.15,37.2,37.14,37.16,93400.0,22.0422,22.0718,22.0362,22.0481,93400.0
2006-10-19 15:50:00,37.16,37.17,37.12,37.12,169100.0,22.0481,22.054,22.0244,22.0244,169100.0
2006-10-20 09:30:00,37.27,37.35,37.21,37.29,286600.0,22.1134,22.1608,22.0778,22.1252,286600.0
2006-10-20 09:40:00,37.29,37.33,37.06,37.08,37700.0,22.1252,22.149,21.9888,22.0006,37700.0
2006-10-20 09:50:00,37.08,37.1,36.95,37.09,86300.0,22.0006,22.0125,21.9235,22.0066,86300.0
2006-10-20 10:00:00,37.09,37.21,37.09,37.2,44000.0,22.0066,22.0778,22.0066,22.0718,44000.0
2006-10-20 10:10:00,37.21,37.21,37.1,37.15,383600.0,22.0778,22.0778,22.0125,22.0422,383600.0
2006-10-20 10:20:00,37.15,37.16,36.95,36.99,181800.0,22.0422,22.0481,21.9235,21.9472,181800.0
2006-10-20 10:30:00,37.0,37.0,36.88,36.9,81000.0,21.9532,21.9532,21.882,21.8938,81000.0
2006-10-20 10:40:00,36.91,36.98,36.9,36.95,64300.0,21.8998,21.9413,21.8938,21.9235,64300.0
2006-10-20 10:50:00,36.95,36.97,36.91,36.91,34400.0,21.9235,21.9354,21.8998,21.8998,34400.0
2006-10-20 11:00:00,36.92,37.02,36.92,37.01,43700.0,21.9057,21.965,21.9057,21.9591,43700.0
2006-10-20 11:10:00,37.02,37.08,37.0,37.02,32900.0,21.965,22.0006,21.9532,21.965,32900.0
2006-10-20 11:20:00,37.02,37.03,36.99,36.99,33200.0,21.965,21.971,21.9472,21.9472,33200.0
2006-10-20 11:30:00,36.99,37.0,36.98,36.99,46300.0,21.9472,21.9532,21.9413,21.9472,46300.0
2006-10-20 11:40:00,36.99,36.99,36.98,36.99,15900.0,21.9472,21.9472,21.9413,21.9472,15900.0
2006-10-20 11:50:00,36.99,37.0,36.98,36.99,38000.0,21.9472,21.9532,21.9413,21.9472,38000.0
2006-10-20 12:00:00,37.0,37.0,36.99,37.0,33300.0,21.9532,21.9532,21.9472,21.9532,33300.0
2006-10-20 12:10:00,37.0,37.0,36.99,36.99,17200.0,21.9532,21.9532,21.9472,21.9472,17200.0
2006-10-20 12:20:00,37.0,37.0,36.99,37.0,46700.0,21.9532,21.9532,21.9472,21.9532,46700.0
2006-10-20 12:30:00,36.99,37.0,36.99,37.0,77400.0,21.9472,21.9532,21.9472,21.9532,77400.0
2006-10-20 12:40:00,36.99,37.0,36.99,37.0,45000.0,21.9472,21.9532,21.9472,21.9532,45000.0
2006-10-20 12:50:00,36.99,37.01,36.99,37.0,78500.0,21.9472,21.9591,21.9472,21.9532,78500.0
2006-10-20 13:00:00,37.0,37.01,36.97,36.97,66800.0,21.9532,21.9591,21.9354,21.9354,66800.0
2006-10-20 13:10:00,36.98,37.0,36.97,36.99,18500.0,21.9413,21.9532,21.9354,21.9472,18500.0
2006-10-20 13:20:00,36.99,37.01,36.99,37.0,32000.0,21.9472,21.9591,21.9472,21.9532,32000.0
2006-10-20 13:30:00,37.0,37.01,36.99,37.0,21100.0,21.9532,21.9591,21.9472,21.9532,21100.0
2006-10-20 13:40:00,37.0,37.01,37.0,37.0,54800.0,21.9532,21.9591,21.9532,21.9532,54800.0
2006-10-20 13:50:00,37.0,37.01,37.0,37.0,29800.0,21.9532,21.9591,21.9532,21.9532,29800.0
2006-10-20 14:00:00,37.01,37.01,36.99,36.99,54700.0,21.9591,21.9591,21.9472,21.9472,54700.0
2006-10-20 14:10:00,37.01,37.01,36.99,37.0,21800.0,21.9591,21.9591,21.9472,21.9532,21800.0
2006-10-20 14:20:00,37.0,37.01,36.99,37.0,81000.0,21.9532,21.9591,21.9472,21.9532,81000.0
2006-10-20 14:30:00,37.0,37.17,37.0,37.16,94400.0,21.9532,22.054,21.9532,22.0481,94400.0
2006-10-20 14:40:00,37.16,37.23,37.15,37.23,36200.0,22.0481,22.0896,22.0422,22.0896,36200.0
2006-10-20 14:50:00,37.22,37.24,37.22,37.24,30600.0,22.0837,22.0956,22.0837,22.0956,30600.0
2006-10-20 15:00:00,37.24,37.32,37.23,37.32,44500.0,22.0956,22.143,22.0896,22.143,44500.0
2006-10-20 15:10:00,37.32,37.35,37.3,37.35,30900.0,22.143,22.1608,22.1312,22.1608,30900.0
2006-10-20 15:20:00,37.35,37.35,37.31,37.34,19000.0,22.1608,22.1608,22.1371,22.1549,19000.0
2006-10-20 15:30:00,37.32,37.33,37.3,37.33,29400.0,22.143,22.149,22.1312,22.149,29400.0
2006-10-20 15:40:00,37.33,37.36,37.32,37.36,41400.0,22.149,22.1668,22.143,22.1668,41400.0
2006-10-20 15:50:00,37.35,37.38,37.34,37.36,57700.0,22.1608,22.1786,22.1549,22.1668,57700.0
2006-10-23 09:30:00,37.23,37.32,37.2,37.3,33700.0,22.0896,22.143,22.0718,22.1312,33700.0
2006-10-23 09:40:00,37.3,37.45,37.19,37.41,21800.0,22.1312,22.2202,22.0659,22.1964,21800.0
2006-10-23 09:50:00,37.38,37.52,37.36,37.44,27300.0,22.1786,22.2617,22.1668,22.2142,27300.0
2006-10-23 10:00:00,37.43,37.5,37.36,37.49,30200.0,22.2083,22.2498,22.1668,22.2439,30200.0
2006-10-23 10:10:00,37.49,37.54,37.46,37.5,24600.0,22.2439,22.2736,22.2261,22.2498,24600.0
2006-10-23 10:20:00,37.52,37.65,37.51,37.65,21400.0,22.2617,22.3388,22.2558,22.3388,21400.0
2006-10-23 10:30:00,37.65,37.67,37.61,37.67,25900.0,22.3388,22.3507,22.3151,22.3507,25900.0
2006-10-23 10:40:00,37.67,37.74,37.65,37.72,21800.0,22.3507,22.3922,22.3388,22.3804,21800.0
2006-10-23 10:50:00,37.71,37.74,37.64,37.67,21500.0,22.3744,22.3922,22.3329,22.3507,21500.0
2006-10-23 11:00:00,37.68,37.75,37.68,37.74,62300.0,22.3566,22.3982,22.3566,22.3922,62300.0
2006-10-23 11:10:00,37.74,37.78,37.74,37.74,24800.0,22.3922,22.416,22.3922,22.3922,24800.0
2006-10-23 11:20:00,37.76,37.76,37.7,37.7,10600.0,22.4041,22.4041,22.3685,22.3685,10600.0
2006-10-23 11:30:00,37.72,37.76,37.72,37.73,40900.0,22.3804,22.4041,22.3804,22.3863,40900.0
2006-10-23 11:40:00,37.73,37.73,37.7,37.72,273700.0,22.3863,22.3863,22.3685,22.3804,273700.0
2006-10-23 11:50:00,37.7,37.75,37.69,37.74,9800.0,22.3685,22.3982,22.3626,22.3922,9800.0
2006-10-23 12:00:00,37.75,37.83,37.72,37.82,14200.0,22.3982,22.4456,22.3804,22.4397,14200.0
2006-10-23 12:10:00,37.82,37.86,37.81,37.86,10200.0,22.4397,22.4634,22.4338,22.4634,10200.0
2006-10-23 12:20:00,37.85,37.86,37.84,37.85,11800.0,22.4575,22.4634,22.4516,22.4575,11800.0
2006-10-23 12:30:00,37.84,37.84,37.8,37.81,7200.0,22.4516,22.4516,22.4278,22.4338,7200.0
2006-10-23 12:40:00,37.81,37.85,37.79,37.83,13800.0,22.4338,22.4575,22.4219,22.4456,13800.0
2006-10-23 12:50:00,37.84,37.87,37.84,37.86,8700.0,22.4516,22.4694,22.4516,22.4634,8700.0
2006-10-23 13:00:00,37.86,37.91,37.85,37.91,15300.0,22.4634,22.4931,22.4575,22.4931,15300.0
2006-10-23 13:10:00,37.9,37.91,37.87,37.89,15800.0,22.4872,22.4931,22.4694,22.4812,15800.0
2006-10-23 13:20:00,37.89,37.91,37.87,37.91,13500.0,22.4812,22.4931,22.4694,22.4931,13500.0
2006-10-23 13:30:00,37.91,37.92,37.85,37.86,18600.0,22.4931,22.499,22.4575,22.4634,18600.0
2006-10-23 13:40:00,37.86,37.88,37.83,37.86,14100.0,22.4634,22.4753,22.4456,22.4634,14100.0
2006-10-23 13:50:00,37.85,37.86,37.82,37.85,13200.0,22.4575,22.4634,22.4397,22.4575,13200.0
2006-10-23 14:00:00,37.85,37.85,37.78,37.79,14800.0,22.4575,22.4575,22.416,22.4219,14800.0
2006-10-23 14:10:00,37.79,37.79,37.7,37.7,15100.0,22.4219,22.4219,22.3685,22.3685,15100.0
2006-10-23 14:20:00,37.71,37.73,37.68,37.71,19700.0,22.3744,22.3863,22.3566,22.3744,19700.0
2006-10-23 14:30:00,37.71,37.77,37.7,37.77,12700.0,22.3744,22.41,22.3685,22.41,12700.0
2006-10-23 14:40:00,37.76,37.78,37.74,37.77,23600.0,22.4041,22.416,22.3922,22.41,23600.0
2006-10-23 14:50:00,37.76,37.79,37.76,37.78,10500.0,22.4041,22.4219,22.4041,22.416,10500.0
2006-10-23 15:00:00,37.78,37.81,37.77,37.8,26100.0,22.416,22.4338,22.41,22.4278,26100.0
2006-10-23 15:10:00,37.8,37.8,37.77,37.77,33700.0,22.4278,22.4278,22.41,22.41,33700.0
2006-10-23 15:20:00,37.77,37.77,37.7,37.71,26300.0,22.41,22.41,22.3685,22.3744,26300.0
2006-10-23 15:30:00,37.72,37.74,37.71,37.72,34600.0,22.3804,22.3922,22.3744,22.3804,34600.0
2006-10-23 15:40:00,37.72,37.75,37.69,37.7,48300.0,22.3804,22.3982,22.3626,22.3685,48300.0
2006-10-23 15:50:00,37.7,37.7,37.63,37.7,66800.0,22.3685,22.3685,22.327,22.3685,66800.0
2006-10-24 09:30:00,37.65,37.93,37.65,37.88,63700.0,22.3388,22.505,22.3388,22.4753,63700.0
2006-10-24 09:40:00,37.87,37.96,37.87,37.95,39200.0,22.4694,22.5228,22.4694,22.5168,39200.0
2006-10-24 09:50:00,37.96,37.98,37.82,37.82,37000.0,22.5228,22.5346,22.4397,22.4397,37000.0
2006-10-24 10:00:00,37.82,37.84,37.77,37.83,19700.0,22.4397,22.4516,22.41,22.4456,19700.0
2006-10-24 10:10:00,37.83,37.83,37.64,37.65,35500.0,22.4456,22.4456,22.3329,22.3388,35500.0
2006-10-24 10:20:00,37.65,37.86,37.64,37.85,25100.0,22.3388,22.4634,22.3329,22.4575,25100.0
2006-10-24 10:30:00,37.86,37.9,37.8,37.84,36400.0,22.4634,22.4872,22.4278,22.4516,36400.0
2006-10-24 10:40:00,37.83,37.84,37.75,37.76,26400.0,22.4456,22.4516,22.3982,22.4041,26400.0
2006-10-24 10:50:00,37.75,37.75,37.63,37.75,63600.0,22.3982,22.3982,22.327,22.3982,63600.0
2006-10-24 11:00:00,37.74,37.76,37.71,37.75,56400.0,22.3922,22.4041,22.3744,22.3982,56400.0
2006-10-24 11:10:00,37.76,37.77,37.65,37.68,55700.0,22.4041,22.41,22.3388,22.3566,55700.0
2006-10-24 11:20:00,37.67,37.71,37.66,37.67,37700.0,22.3507,22.3744,22.3448,22.3507,37700.0
2006-10-24 11:30:00,37.68,37.68,37.64,37.65,19300.0,22.3566,22.3566,22.3329,22.3388,19300.0
2006-10-24 11:40:00,37.64,37.65,37.62,37.62,20500.0,22.3329,22.3388,22.321,22.321,20500.0
2006-10-24 11:50:00,37.62,37.65,37.6,37.6,21300.0,22.321,22.3388,22.3092,22.3092,21300.0
2006-10-24 12:00:00,37.61,37.65,37.6,37.64,60000.0,22.3151,22.3388,22.3092,22.3329,60000.0
2006-10-24 12:10:00,37.62,37.62,37.45,37.52,71300.0,22.321,22.321,22.2202,22.2617,71300.0
2006-10-24 12:20:00,37.52,37.54,37.46,37.5,59900.0,22.2617,22.2736,22.2261,22.2498,59900.0
2006-10-24 12:30:00,37.5,37.57,37.5,37.55,48400.0,22.2498,22.2914,22.2498,22.2795,48400.0
2006-10-24 12:40:00,37.53,37.6,37.53,37.55,57500.0,22.2676,22.3092,22.2676,22.2795,57500.0
2006-10-24 12:50:00,37.56,37.56,37.48,37.49,56100.0,22.2854,22.2854,22.238,22.2439,56100.0
2006-10-24 13:00:00,37.47,37.53,37.46,37.5,45500.0,22.232,22.2676,22.2261,22.2498,45500.0
2006-10-24 13:10:00,37.5,37.65,37.5,37.64,112800.0,22.2498,22.3388,22.2498,22.3329,112800.0
2006-10-24 13:20:00,37.64,37.67,37.5,37.51,62700.0,22.3329,22.3507,22.2498,22.2558,62700.0
2006-10-24 13:30:00,37.51,37.55,37.45,37.47,70300.0,22.2558,22.2795,22.2202,22.232,70300.0
2006-10-24 13:40:00,37.47,37.47,37.38,37.42,43100.0,22.232,22.232,22.1786,22.2024,43100.0
2006-10-24 13:50:00,37.41,37.44,37.34,37.4,52700.0,22.1964,22.2142,22.1549,22.1905,52700.0
2006-10-24 14:00:00,37.4,37.45,37.29,37.41,93800.0,22.1905,22.2202,22.1252,22.1964,93800.0
2006-10-24 14:10:00,37.41,37.42,37.26,37.35,125900.0,22.1964,22.2024,22.1074,22.1608,125900.0
2006-10-24 14:20:00,37.34,37.41,37.32,37.34,82700.0,22.1549,22.1964,22.143,22.1549,82700.0
2006-10-24 14:30:00,37.35,37.44,37.33,37.44,65600.0,22.1608,22.2142,22.149,22.2142,65600.0
2006-10-24 14:40:00,37.44,37.51,37.41,37.49,85100.0,22.2142,22.2558,22.1964,22.2439,85100.0
2006-10-24 14:50:00,37.5,37.5,37.46,37.47,33100.0,22.2498,22.2498,22.2261,22.232,33100.0
2006-10-24 15:00:00,37.47,37.51,37.44,37.5,58600.0,22.232,22.2558,22.2142,22.2498,58600.0
2006-10-24 15:10:00,37.5,37.67,37.5,37.66,56500.0,22.2498,22.3507,22.2498,22.3448,56500.0
2006-10-24 15:20:00,37.66,37.66,37.48,37.49,52000.0,22.3448,22.3448,22.238,22.2439,52000.0
2006-10-24 15:30:00,37.49,37.53,37.47,37.5,58400.0,22.2439,22.2676,22.232,22.2498,58400.0
2006-10-24 15:40:00,37.5,37.53,37.49,37.49,55500.0,22.2498,22.2676,22.2439,22.2439,55500.0
2006-10-24 15:50:00,37.49,37.61,37.49,37.6,58500.0,22.2439,22.3151,22.2439,22.3092,58500.0
2006-10-25 09:30:00,37.25,37.25,37.1,37.23,156700.0,22.1015,22.1015,22.0125,22.0896,156700.0
2006-10-25 09:40:00,37.24,37.24,36.96,36.96,78500.0,22.0956,22.0956,21.9294,21.9294,78500.0
2006-10-25 09:50:00,36.96,37.0,36.79,37.0,91600.0,21.9294,21.9532,21.8286,21.9532,91600.0
2006-10-25 10:00:00,36.98,37.05,36.95,36.96,83800.0,21.9413,21.9828,21.9235,21.9294,83800.0
2006-10-25 10:10:00,36.96,37.21,36.93,37.13,156200.0,21.9294,22.0778,21.9116,22.0303,156200.0
2006-10-25 10:20:00,37.13,37.23,37.1,37.18,98500.0,22.0303,22.0896,22.0125,22.06,98500.0
2006-10-25 10:30:00,37.17,37.19,37.12,37.14,111300.0,22.054,22.0659,22.0244,22.0362,111300.0
2006-10-25 10:40:00,37.14,37.3,37.14,37.18,77900.0,22.0362,22.1312,22.0362,22.06,77900.0
2006-10-25 10:50:00,37.19,37.25,37.19,37.21,44000.0,22.0659,22.1015,22.0659,22.0778,44000.0
2006-10-25 11:00:00,37.21,37.22,37.15,37.17,52000.0,22.0778,22.0837,22.0422,22.054,52000.0
2006-10-25 11:10:00,37.17,37.18,37.05,37.1,123100.0,22.054,22.06,21.9828,22.0125,123100.0
2006-10-25 11:20:00,37.1,37.1,37.04,37.04,109500.0,22.0125,22.0125,21.9769,21.9769,109500.0
2006-10-25 11:30:00,37.05,37.1,36.9,37.09,64600.0,21.9828,22.0125,21.8938,22.0066,64600.0
2006-10-25 11:40:00,37.09,37.1,37.05,37.08,58000.0,22.0066,22.0125,21.9828,22.0006,58000.0
2006-10-25 11:50:00,37.09,37.1,37.02,37.04,69900.0,22.0066,22.0125,21.965,21.9769,69900.0
2006-10-25 12:00:00,37.04,37.1,37.03,37.1,125800.0,21.9769,22.0125,21.971,22.0125,125800.0
2006-10-25 12:10:00,37.1,37.1,37.09,37.09,19000.0,22.0125,22.0125,22.0066,22.0066,19000.0
2006-10-25 12:20:00,37.1,37.12,37.09,37.12,51800.0,22.0125,22.0244,22.0066,22.0244,51800.0
2006-10-25 12:30:00,37.12,37.19,37.12,37.17,38400.0,22.0244,22.0659,22.0244,22.054,38400.0
2006-10-25 12:40:00,37.17,37.18,37.14,37.16,54900.0,22.054,22.06,22.0362,22.0481,54900.0
2006-10-25 12:50:00,37.16,37.29,37.16,37.28,39700.0,22.0481,22.1252,22.0481,22.1193,39700.0
2006-10-25 13:00:00,37.27,37.3,37.26,37.29,87400.0,22.1134,22.1312,22.1074,22.1252,87400.0
2006-10-25 13:10:00,37.29,37.42,37.29,37.37,59600.0,22.1252,22.2024,22.1252,22.1727,59600.0
2006-10-25 13:20:00,37.37,37.44,37.37,37.39,80100.0,22.1727,22.2142,22.1727,22.1846,80100.0
2006-10-25 13:30:00,37.41,37.45,37.34,37.44,38600.0,22.1964,22.2202,22.1549,22.2142,38600.0
2006-10-25 13:40:00,37.45,37.47,37.41,37.44,54600.0,22.2202,22.232,22.1964,22.2142,54600.0
2006-10-25 13:50:00,37.45,37.45,37.37,37.37,45000.0,22.2202,22.2202,22.1727,22.1727,45000.0
2006-10-25 14:00:00,37.37,37.44,37.36,37.39,33700.0,22.1727,22.2142,22.1668,22.1846,33700.0
2006-10-25 14:10:00,37.38,37.5,37.36,37.44,74600.0,22.1786,22.2498,22.1668,22.2142,74600.0
2006-10-25 14:20:00,37.45,37.45,37.25,37.26,53100.0,22.2202,22.2202,22.1015,22.1074,53100.0
2006-10-25 14:30:00,37.25,37.34,37.18,37.31,45700.0,22.1015,22.1549,22.06,22.1371,45700.0
2006-10-25 14:40:00,37.3,37.37,37.28,37.35,67400.0,22.1312,22.1727,22.1193,22.1608,67400.0
2006-10-25 14:50:00,37.34,37.39,37.27,37.39,71400.0,22.1549,22.1846,22.1134,22.1846,71400.0
2006-10-25 15:00:00,37.37,37.37,37.29,37.29,58600.0,22.1727,22.1727,22.1252,22.1252,58600.0
2006-10-25 15:10:00,37.29,37.38,37.28,37.37,40100.0,22.1252,22.1786,22.1193,22.1727,40100.0
2006-10-25 15:20:00,37.35,37.5,37.29,37.45,50500.0,22.1608,22.2498,22.1252,22.2202,50500.0
2006-10-25 15:30:00,37.44,37.45,37.35,37.45,58800.0,22.2142,22.2202,22.1608,22.2202,58800.0
2006-10-25 15:40:00,37.45,37.47,37.36,37.4,64900.0,22.2202,22.232,22.1668,22.1905,64900.0
2006-10-25 15:50:00,37.4,37.42,37.33,37.35,71000.0,22.1905,22.2024,22.149,22.1608,71000.0
2006-10-26 09:30:00,37.3,37.36,37.21,37.34,54100.0,22.1312,22.1668,22.0778,22.1549,54100.0
2006-10-26 09:40:00,37.34,37.4,37.34,37.4,33500.0,22.1549,22.1905,22.1549,22.1905,33500.0
2006-10-26 09:50:00,37.39,37.4,37.24,37.24,38200.0,22.1846,22.1905,22.0956,22.0956,38200.0
2006-10-26 10:00:00,37.24,37.26,37.19,37.24,36300.0,22.0956,22.1074,22.0659,22.0956,36300.0
2006-10-26 10:10:00,37.24,37.24,37.15,37.17,41000.0,22.0956,22.0956,22.0422,22.054,41000.0
2006-10-26 10:20:00,37.17,37.22,37.17,37.2,38100.0,22.054,22.0837,22.054,22.0718,38100.0
2006-10-26 10:30:00,37.2,37.3,37.2,37.28,40200.0,22.0718,22.1312,22.0718,22.1193,40200.0
2006-10-26 10:40:00,37.28,37.31,37.22,37.24,46100.0,22.1193,22.1371,22.0837,22.0956,46100.0
2006-10-26 10:50:00,37.24,37.24,37.19,37.2,77000.0,22.0956,22.0956,22.0659,22.0718,77000.0
2006-10-26 11:00:00,37.2,37.25,37.16,37.22,40900.0,22.0718,22.1015,22.0481,22.0837,40900.0
2006-10-26 11:10:00,37.22,37.33,37.22,37.31,18500.0,22.0837,22.149,22.0837,22.1371,18500.0
2006-10-26 11:20:00,37.31,37.39,37.31,37.39,18100.0,22.1371,22.1846,22.1371,22.1846,18100.0
2006-10-26 11:30:00,37.38,37.47,37.37,37.47,34500.0,22.1786,22.232,22.1727,22.232,34500.0
2006-10-26 11:40:00,37.49,37.56,37.49,37.53,44400.0,22.2439,22.2854,22.2439,22.2676,44400.0
2006-10-26 11:50:00,37.54,37.56,37.46,37.5,47500.0,22.2736,22.2854,22.2261,22.2498,47500.0
2006-10-26 12:00:00,37.5,37.53,37.47,37.47,33300.0,22.2498,22.2676,22.232,22.232,33300.0
2006-10-26 12:10:00,37.48,37.5,37.43,37.45,39500.0,22.238,22.2498,22.2083,22.2202,39500.0
2006-10-26 12:20:00,37.45,37.5,37.41,37.49,51400.0,22.2202,22.2498,22.1964,22.2439,51400.0
2006-10-26 12:30:00,37.48,37.5,37.41,37.42,32600.0,22.238,22.2498,22.1964,22.2024,32600.0
2006-10-26 12:40:00,37.42,37.5,37.42,37.47,26900.0,22.2024,22.2498,22.2024,22.232,26900.0
2006-10-26 12:50:00,37.46,37.5,37.44,37.49,25700.0,22.2261,22.2498,22.2142,22.2439,25700.0
2006-10-26 13:00:00,37.48,37.5,37.41,37.48,34300.0,22.238,22.2498,22.1964,22.238,34300.0
2006-10-26 13:10:00,37.48,37.5,37.43,37.43,23800.0,22.238,22.2498,22.2083,22.2083,23800.0
2006-10-26 13:20:00,37.43,37.48,37.42,37.48,16400.0,22.2083,22.238,22.2024,22.238,16400.0
2006-10-26 13:30:00,37.48,37.48,37.34,37.4,62100.0,22.238,22.238,22.1549,22.1905,62100.0
2006-10-26 13:40:00,37.39,37.44,37.36,37.4,61000.0,22.1846,22.2142,22.1668,22.1905,61000.0
2006-10-26 13:50:00,37.39,37.43,37.36,37.41,84400.0,22.1846,22.2083,22.1668,22.1964,84400.0
2006-10-26 14:00:00,37.4,37.47,37.37,37.41,106400.0,22.1905,22.232,22.1727,22.1964,106400.0
2006-10-26 14:10:00,37.43,37.44,37.39,37.44,69800.0,22.2083,22.2142,22.1846,22.2142,69800.0
2006-10-26 14:20:00,37.44,37.46,37.41,37.41,51700.0,22.2142,22.2261,22.1964,22.1964,51700.0
2006-10-26 14:30:00,37.42,37.48,37.38,37.48,93000.0,22.2024,22.238,22.1786,22.238,93000.0
2006-10-26 14:40:00,37.48,37.55,37.47,37.55,44100.0,22.238,22.2795,22.232,22.2795,44100.0
2006-10-26 14:50:00,37.55,37.72,37.55,37.72,50500.0,22.2795,22.3804,22.2795,22.3804,50500.0
2006-10-26 15:00:00,37.72,37.75,37.69,37.7,42900.0,22.3804,22.3982,22.3626,22.3685,42900.0
2006-10-26 15:10:00,37.7,37.72,37.55,37.55,52900.0,22.3685,22.3804,22.2795,22.2795,52900.0
2006-10-26 15:20:00,37.54,37.54,37.47,37.49,41200.0,22.2736,22.2736,22.232,22.2439,41200.0
2006-10-26 15:30:00,37.51,37.65,37.5,37.64,67400.0,22.2558,22.3388,22.2498,22.3329,67400.0
2006-10-26 15:40:00,37.65,37.76,37.64,37.73,74200.0,22.3388,22.4041,22.3329,22.3863,74200.0
2006-10-26 15:50:00,37.73,37.73,37.65,37.65,77600.0,22.3863,22.3863,22.3388,22.3388,77600.0
2006-10-27 09:30:00,37.48,37.52,37.21,37.28,50800.0,22.5538,22.5779,22.3913,22.4334,50800.0
2006-10-27 09:40:00,37.28,37.29,37.09,37.25,42900.0,22.4334,22.4395,22.3191,22.4154,42900.0
2006-10-27 09:50:00,37.23,37.35,37.23,37.3,37600.0,22.4034,22.4756,22.4034,22.4455,37600.0
2006-10-27 10:00:00,37.31,37.38,37.27,37.38,54600.0,22.4515,22.4936,22.4274,22.4936,54600.0
2006-10-27 10:10:00,37.38,37.59,37.36,37.55,24500.0,22.4936,22.62,22.4816,22.5959,24500.0
2006-10-27 10:20:00,37.54,37.6,37.45,37.6,24700.0,22.5899,22.626,22.5357,22.626,24700.0
2006-10-27 10:30:00,37.58,37.68,37.58,37.67,21000.0,22.614,22.6741,22.614,22.6681,21000.0
2006-10-27 10:40:00,37.68,37.71,37.63,37.7,40800.0,22.6741,22.6922,22.6441,22.6862,40800.0
2006-10-27 10:50:00,37.68,37.69,37.64,37.65,24500.0,22.6741,22.6802,22.6501,22.6561,24500.0
2006-10-27 11:00:00,37.64,37.69,37.61,37.69,42900.0,22.6501,22.6802,22.632,22.6802,42900.0
2006-10-27 11:10:00,37.69,37.74,37.69,37.71,22800.0,22.6802,22.7102,22.6802,22.6922,22800.0
2006-10-27 11:20:00,37.71,37.71,37.67,37.69,19700.0,22.6922,22.6922,22.6681,22.6802,19700.0
2006-10-27 11:30:00,37.71,37.74,37.68,37.73,71300.0,22.6922,22.7102,22.6741,22.7042,71300.0
2006-10-27 11:40:00,37.73,37.75,37.61,37.61,25800.0,22.7042,22.7163,22.632,22.632,25800.0
2006-10-27 11:50:00,37.61,37.64,37.61,37.62,11500.0,22.632,22.6501,22.632,22.638,11500.0
2006-10-27 12:00:00,37.64,37.65,37.62,37.62,12000.0,22.6501,22.6561,22.638,22.638,12000.0
2006-10-27 12:10:00,37.62,37.63,37.57,37.6,23400.0,22.638,22.6441,22.608,22.626,23400.0
2006-10-27 12:20:00,37.59,37.6,37.56,37.57,16400.0,22.62,22.626,22.6019,22.608,16400.0
2006-10-27 12:30:00,37.57,37.57,37.55,37.56,23900.0,22.608,22.608,22.5959,22.6019,23900.0
2006-10-27 12:40:00,37.56,37.56,37.54,37.55,12800.0,22.6019,22.6019,22.5899,22.5959,12800.0
2006-10-27 12:50:00,37.55,37.55,37.51,37.51,14700.0,22.5959,22.5959,22.5718,22.5718,14700.0
2006-10-27 13:00:00,37.52,37.56,37.48,37.56,54100.0,22.5779,22.6019,22.5538,22.6019,54100.0
2006-10-27 13:10:00,37.56,37.6,37.54,37.54,17800.0,22.6019,22.626,22.5899,22.5899,17800.0
2006-10-27 13:20:00,37.54,37.54,37.46,37.46,19400.0,22.5899,22.5899,22.5418,22.5418,19400.0
2006-10-27 13:30:00,37.46,37.47,37.44,37.45,25600.0,22.5418,22.5478,22.5297,22.5357,25600.0
2006-10-27 13:40:00,37.45,37.53,37.44,37.47,40600.0,22.5357,22.5839,22.5297,22.5478,40600.0
2006-10-27 13:50:00,37.48,37.54,37.47,37.53,30200.0,22.5538,22.5899,22.5478,22.5839,30200.0
2006-10-27 14:00:00,37.51,37.52,37.47,37.48,23500.0,22.5718,22.5779,22.5478,22.5538,23500.0
2006-10-27 14:10:00,37.48,37.5,37.47,37.47,24300.0,22.5538,22.5658,22.5478,22.5478,24300.0
2006-10-27 14:20:00,37.48,37.48,37.41,37.47,36900.0,22.5538,22.5538,22.5117,22.5478,36900.0
2006-10-27 14:30:00,37.48,37.51,37.47,37.49,22100.0,22.5538,22.5718,22.5478,22.5598,22100.0
2006-10-27 14:40:00,37.5,37.5,37.48,37.5,18500.0,22.5658,22.5658,22.5538,22.5658,18500.0
2006-10-27 14:50:00,37.5,37.5,37.45,37.47,33300.0,22.5658,22.5658,22.5357,22.5478,33300.0
2006-10-27 15:00:00,37.49,37.5,37.47,37.5,42000.0,22.5598,22.5658,22.5478,22.5658,42000.0
2006-10-27 15:10:00,37.5,37.5,37.46,37.48,75900.0,22.5658,22.5658,22.5418,22.5538,75900.0
2006-10-27 15:20:00,37.48,37.5,37.45,37.48,42400.0,22.5538,22.5658,22.5357,22.5538,42400.0
2006-10-27 15:30:00,37.48,37.48,37.44,37.48,36100.0,22.5538,22.5538,22.5297,22.5538,36100.0
2006-10-27 15:40:00,37.48,37.48,37.42,37.43,36700.0,22.5538,22.5538,22.5177,22.5237,36700.0
2006-10-27 15:50:00,37.44,37.44,37.27,37.36,127000.0,22.5297,22.5297,22.4274,22.4816,127000.0
2006-10-30 09:30:00,37.2,37.2,37.12,37.14,93000.0,22.3853,22.3853,22.3372,22.3492,93000.0
2006-10-30 09:40:00,37.14,37.25,37.14,37.18,26100.0,22.3492,22.4154,22.3492,22.3733,26100.0
2006-10-30 09:50:00,37.18,37.19,37.1,37.12,27800.0,22.3733,22.3793,22.3251,22.3372,27800.0
2006-10-30 10:00:00,37.12,37.14,37.1,37.14,27000.0,22.3372,22.3492,22.3251,22.3492,27000.0
2006-10-30 10:10:00,37.14,37.14,37.1,37.11,98400.0,22.3492,22.3492,22.3251,22.3311,98400.0
2006-10-30 10:20:00,37.11,37.12,37.05,37.08,37600.0,22.3311,22.3372,22.295,22.3131,37600.0
2006-10-30 10:30:00,37.09,37.18,37.09,37.17,30800.0,22.3191,22.3733,22.3191,22.3672,30800.0
2006-10-30 10:40:00,37.18,37.27,37.17,37.27,25700.0,22.3733,22.4274,22.3672,22.4274,25700.0
2006-10-30 10:50:00,37.27,37.28,37.25,37.27,17500.0,22.4274,22.4334,22.4154,22.4274,17500.0
2006-10-30 11:00:00,37.27,37.3,37.25,37.27,40400.0,22.4274,22.4455,22.4154,22.4274,40400.0
2006-10-30 11:10:00,37.27,37.38,37.27,37.37,25900.0,22.4274,22.4936,22.4274,22.4876,25900.0
2006-10-30 11:20:00,37.37,37.42,37.37,37.42,26400.0,22.4876,22.5177,22.4876,22.5177,26400.0
2006-10-30 11:30:00,37.42,37.44,37.41,37.43,20600.0,22.5177,22.5297,22.5117,22.5237,20600.0
2006-10-30 11:40:00,37.42,37.44,37.41,37.43,12500.0,22.5177,22.5297,22.5117,22.5237,12500.0
2006-10-30 11:50:00,37.44,37.44,37.4,37.41,22900.0,22.5297,22.5297,22.5057,22.5117,22900.0
2006-10-30 12:00:00,37.41,37.43,37.39,37.4,24800.0,22.5117,22.5237,22.4996,22.5057,24800.0
2006-10-30 12:10:00,37.41,37.42,37.32,37.34,15400.0,22.5117,22.5177,22.4575,22.4695,15400.0
2006-10-30 12:20:00,37.32,37.32,37.27,37.3,16600.0,22.4575,22.4575,22.4274,22.4455,16600.0
2006-10-30 12:30:00,37.28,37.33,37.28,37.31,15300.0,22.4334,22.4635,22.4334,22.4515,15300.0
2006-10-30 12:40:00,37.31,37.35,37.31,37.33,14000.0,22.4515,22.4756,22.4515,22.4635,14000.0
2006-10-30 12:50:00,37.33,37.34,37.28,37.28,19200.0,22.4635,22.4695,22.4334,22.4334,19200.0
2006-10-30 13:00:00,37.28,37.3,37.22,37.22,11200.0,22.4334,22.4455,22.3973,22.3973,11200.0
2006-10-30 13:10:00,37.22,37.23,37.2,37.22,9800.0,22.3973,22.4034,22.3853,22.3973,9800.0
2006-10-30 13:20:00,37.23,37.25,37.19,37.2,19500.0,22.4034,22.4154,22.3793,22.3853,19500.0
2006-10-30 13:30:00,37.2,37.22,37.18,37.21,21500.0,22.3853,22.3973,22.3733,22.3913,21500.0
2006-10-30 13:40:00,37.22,37.26,37.21,37.26,37100.0,22.3973,22.4214,22.3913,22.4214,37100.0
2006-10-30 13:50:00,37.25,37.28,37.25,37.27,29700.0,22.4154,22.4334,22.4154,22.4274,29700.0
2006-10-30 14:00:00,37.28,37.3,37.24,37.27,29400.0,22.4334,22.4455,22.4094,22.4274,29400.0
2006-10-30 14:10:00,37.29,37.3,37.27,37.3,21700.0,22.4395,22.4455,22.4274,22.4455,21700.0
2006-10-30 14:20:00,37.3,37.3,37.28,37.29,25600.0,22.4455,22.4455,22.4334,22.4395,25600.0
2006-10-30 14:30:00,37.29,37.3,37.24,37.25,28500.0,22.4395,22.4455,22.4094,22.4154,28500.0
2006-10-30 14:40:00,37.25,37.27,37.22,37.22,24900.0,22.4154,22.4274,22.3973,22.3973,24900.0
2006-10-30 14:50:00,37.27,37.32,37.27,37.32,21500.0,22.4274,22.4575,22.4274,22.4575,21500.0
2006-10-30 15:00:00,37.32,37.34,37.27,37.29,40600.0,22.4575,22.4695,22.4274,22.4395,40600.0
2006-10-30 15:10:00,37.29,37.31,37.26,37.27,17000.0,22.4395,22.4515,22.4214,22.4274,17000.0
2006-10-30 15:20:00,37.27,37.27,37.23,37.24,38000.0,22.4274,22.4274,22.4034,22.4094,38000.0
2006-10-30 15:30:00,37.24,37.3,37.24,37.3,37800.0,22.4094,22.4455,22.4094,22.4455,37800.0
2006-10-30 15:40:00,37.3,37.34,37.3,37.33,45300.0,22.4455,22.4695,22.4455,22.4635,45300.0
2006-10-30 15:50:00,37.33,37.33,37.29,37.3,67000.0,22.4635,22.4635,22.4395,22.4455,67000.0
2006-10-31 09:30:00,37.5,37.6,37.47,37.47,109300.0,22.5658,22.626,22.5478,22.5478,109300.0
2006-10-31 09:40:00,37.47,37.47,37.34,37.46,49600.0,22.5478,22.5478,22.4695,22.5418,49600.0
2006-10-31 09:50:00,37.47,37.5,37.37,37.41,42500.0,22.5478,22.5658,22.4876,22.5117,42500.0
2006-10-31 10:00:00,37.4,37.42,37.34,37.34,35100.0,22.5057,22.5177,22.4695,22.4695,35100.0
2006-10-31 10:10:00,37.34,37.36,37.29,37.31,35700.0,22.4695,22.4816,22.4395,22.4515,35700.0
2006-10-31 10:20:00,37.31,37.32,37.29,37.3,25700.0,22.4515,22.4575,22.4395,22.4455,25700.0
2006-10-31 10:30:00,37.3,37.32,37.27,37.28,49300.0,22.4455,22.4575,22.4274,22.4334,49300.0
2006-10-31 10:40:00,37.28,37.28,37.23,37.25,23900.0,22.4334,22.4334,22.4034,22.4154,23900.0
2006-10-31 10:50:00,37.25,37.3,37.25,37.29,74200.0,22.4154,22.4455,22.4154,22.4395,74200.0
2006-10-31 11:00:00,37.29,37.29,37.26,37.29,37600.0,22.4395,22.4395,22.4214,22.4395,37600.0
2006-10-31 11:10:00,37.29,37.32,37.28,37.31,70600.0,22.4395,22.4575,22.4334,22.4515,70600.0
2006-10-31 11:20:00,37.31,37.32,37.28,37.3,34300.0,22.4515,22.4575,22.4334,22.4455,34300.0
2006-10-31 11:30:00,37.31,37.39,37.3,37.39,81700.0,22.4515,22.4996,22.4455,22.4996,81700.0
2006-10-31 11:40:00,37.38,37.39,37.29,37.31,43000.0,22.4936,22.4996,22.4395,22.4515,43000.0
2006-10-31 11:50:00,37.32,37.35,37.27,37.33,55700.0,22.4575,22.4756,22.4274,22.4635,55700.0
2006-10-31 12:00:00,37.33,37.4,37.33,37.33,43600.0,22.4635,22.5057,22.4635,22.4635,43600.0
2006-10-31 12:10:00,37.34,37.36,37.29,37.35,70500.0,22.4695,22.4816,22.4395,22.4756,70500.0
2006-10-31 12:20:00,37.33,37.36,37.32,37.35,25700.0,22.4635,22.4816,22.4575,22.4756,25700.0
2006-10-31 12:30:00,37.35,37.35,37.3,37.34,160400.0,22.4756,22.4756,22.4455,22.4695,160400.0
2006-10-31 12:40:00,37.34,37.34,37.31,37.31,122200.0,22.4695,22.4695,22.4515,22.4515,122200.0
2006-10-31 12:50:00,37.32,37.35,37.32,37.33,28900.0,22.4575,22.4756,22.4575,22.4635,28900.0
2006-10-31 13:00:00,37.33,37.35,37.31,37.35,46500.0,22.4635,22.4756,22.4515,22.4756,46500.0
2006-10-31 13:10:00,37.34,37.38,37.33,37.34,32500.0,22.4695,22.4936,22.4635,22.4695,32500.0
2006-10-31 13:20:00,37.35,37.35,37.3,37.35,49200.0,22.4756,22.4756,22.4455,22.4756,49200.0
2006-10-31 13:30:00,37.35,37.39,37.35,37.37,36500.0,22.4756,22.4996,22.4756,22.4876,36500.0
2006-10-31 13:40:00,37.37,37.43,37.37,37.39,53000.0,22.4876,22.5237,22.4876,22.4996,53000.0
2006-10-31 13:50:00,37.4,37.46,37.4,37.43,47500.0,22.5057,22.5418,22.5057,22.5237,47500.0
2006-10-31 14:00:00,37.42,37.43,37.34,37.35,56500.0,22.5177,22.5237,22.4695,22.4756,56500.0
2006-10-31 14:10:00,37.35,37.41,37.34,37.4,41400.0,22.4756,22.5117,22.4695,22.5057,41400.0
2006-10-31 14:20:00,37.4,37.43,37.34,37.34,51000.0,22.5057,22.5237,22.4695,22.4695,51000.0
2006-10-31 14:30:00,37.35,37.38,37.34,37.36,49100.0,22.4756,22.4936,22.4695,22.4816,49100.0
2006-10-31 14:40:00,37.37,37.37,37.34,37.35,47900.0,22.4876,22.4876,22.4695,22.4756,47900.0
2006-10-31 14:50:00,37.34,37.38,37.34,37.37,48000.0,22.4695,22.4936,22.4695,22.4876,48000.0
2006-10-31 15:00:00,37.37,37.4,37.36,37.39,54200.0,22.4876,22.5057,22.4816,22.4996,54200.0
2006-10-31 15:10:00,37.4,37.4,37.36,37.39,63000.0,22.5057,22.5057,22.4816,22.4996,63000.0
2006-10-31 15:20:00,37.39,37.41,37.38,37.4,65100.0,22.4996,22.5117,22.4936,22.5057,65100.0
2006-10-31 15:30:00,37.4,37.45,37.36,37.45,82600.0,22.5057,22.5357,22.4816,22.5357,82600.0
2006-10-31 15:40:00,37.45,37.5,37.44,37.48,137600.0,22.5357,22.5658,22.5297,22.5538,137600.0
2006-10-31 15:50:00,37.49,37.5,37.43,37.47,109600.0,22.5598,22.5658,22.5237,22.5478,109600.0
2006-11-01 09:30:00,37.55,37.74,37.55,37.63,40800.0,22.5959,22.7102,22.5959,22.6441,40800.0
2006-11-01 09:40:00,37.62,37.76,37.6,37.72,75300.0,22.638,22.7223,22.626,22.6982,75300.0
2006-11-01 09:50:00,37.71,37.73,37.65,37.66,25200.0,22.6922,22.7042,22.6561,22.6621,25200.0
2006-11-01 10:00:00,37.66,37.73,37.57,37.69,59200.0,22.6621,22.7042,22.608,22.6802,59200.0
2006-11-01 10:10:00,37.72,37.75,37.67,37.72,111300.0,22.6982,22.7163,22.6681,22.6982,111300.0
2006-11-01 10:20:00,37.72,37.74,37.68,37.7,22500.0,22.6982,22.7102,22.6741,22.6862,22500.0
2006-11-01 10:30:00,37.7,37.74,37.68,37.74,43200.0,22.6862,22.7102,22.6741,22.7102,43200.0
2006-11-01 10:40:00,37.74,37.79,37.73,37.78,44500.0,22.7102,22.7403,22.7042,22.7343,44500.0
2006-11-01 10:50:00,37.79,37.9,37.79,37.89,53100.0,22.7403,22.8065,22.7403,22.8005,53100.0
2006-11-01 11:00:00,37.9,37.93,37.83,37.83,55700.0,22.8065,22.8246,22.7644,22.7644,55700.0
2006-11-01 11:10:00,37.84,37.85,37.72,37.73,45400.0,22.7704,22.7764,22.6982,22.7042,45400.0
2006-11-01 11:20:00,37.72,37.78,37.71,37.73,115200.0,22.6982,22.7343,22.6922,22.7042,115200.0
2006-11-01 11:30:00,37.73,37.74,37.66,37.69,30900.0,22.7042,22.7102,22.6621,22.6802,30900.0
2006-11-01 11:40:00,37.69,37.71,37.67,37.68,30000.0,22.6802,22.6922,22.6681,22.6741,30000.0
2006-11-01 11:50:00,37.68,37.7,37.66,37.7,27000.0,22.6741,22.6862,22.6621,22.6862,27000.0
2006-11-01 12:00:00,37.7,37.71,37.62,37.63,35600.0,22.6862,22.6922,22.638,22.6441,35600.0
2006-11-01 12:10:00,37.62,37.64,37.6,37.63,43600.0,22.638,22.6501,22.626,22.6441,43600.0
2006-11-01 12:20:00,37.64,37.71,37.63,37.65,38400.0,22.6501,22.6922,22.6441,22.6561,38400.0
2006-11-01 12:30:00,37.66,37.66,37.59,37.61,48400.0,22.6621,22.6621,22.62,22.632,48400.0
2006-11-01 12:40:00,37.6,37.62,37.56,37.56,31700.0,22.626,22.638,22.6019,22.6019,31700.0
2006-11-01 12:50:00,37.56,37.59,37.53,37.54,96200.0,22.6019,22.62,22.5839,22.5899,96200.0
2006-11-01 13:00:00,37.53,37.55,37.51,37.53,59900.0,22.5839,22.5959,22.5718,22.5839,59900.0
2006-11-01 13:10:00,37.54,37.56,37.48,37.48,105800.0,22.5899,22.6019,22.5538,22.5538,105800.0
2006-11-01 13:20:00,37.48,37.5,37.45,37.46,59800.0,22.5538,22.5658,22.5357,22.5418,59800.0
2006-11-01 13:30:00,37.47,37.5,37.43,37.44,56900.0,22.5478,22.5658,22.5237,22.5297,56900.0
2006-11-01 13:40:00,37.45,37.47,37.39,37.4,65500.0,22.5357,22.5478,22.4996,22.5057,65500.0
2006-11-01 13:50:00,37.4,37.41,37.36,37.37,55400.0,22.5057,22.5117,22.4816,22.4876,55400.0
2006-11-01 14:00:00,37.37,37.38,37.32,37.35,71000.0,22.4876,22.4936,22.4575,22.4756,71000.0
2006-11-01 14:10:00,37.35,37.36,37.31,37.34,45900.0,22.4756,22.4816,22.4515,22.4695,45900.0
2006-11-01 14:20:00,37.34,37.36,37.33,37.35,91900.0,22.4695,22.4816,22.4635,22.4756,91900.0
2006-11-01 14:30:00,37.35,37.35,37.32,37.35,65100.0,22.4756,22.4756,22.4575,22.4756,65100.0
2006-11-01 14:40:00,37.35,37.35,37.33,37.34,36600.0,22.4756,22.4756,22.4635,22.4695,36600.0
2006-11-01 14:50:00,37.35,37.35,37.28,37.31,42100.0,22.4756,22.4756,22.4334,22.4515,42100.0
2006-11-01 15:00:00,37.3,37.32,37.21,37.25,90500.0,22.4455,22.4575,22.3913,22.4154,90500.0
2006-11-01 15:10:00,37.27,37.35,37.27,37.34,31600.0,22.4274,22.4756,22.4274,22.4695,31600.0
2006-11-01 15:20:00,37.34,37.35,37.34,37.34,30000.0,22.4695,22.4756,22.4695,22.4695,30000.0
2006-11-01 15:30:00,37.35,37.35,37.31,37.31,36200.0,22.4756,22.4756,22.4515,22.4515,36200.0
2006-11-01 15:40:00,37.31,37.31,37.26,37.28,45700.0,22.4515,22.4515,22.4214,22.4334,45700.0
2006-11-01 15:50:00,37.28,37.35,37.26,37.31,68400.0,22.4334,22.4756,22.4214,22.4515,68400.0
2006-11-02 09:30:00,37.13,37.33,37.11,37.21,64200.0,22.3432,22.4635,22.3311,22.3913,64200.0
2006-11-02 09:40:00,37.21,37.29,37.13,37.17,57200.0,22.3913,22.4395,22.3432,22.3672,57200.0
2006-11-02 09:50:00,37.17,37.18,36.9,36.91,67600.0,22.3672,22.3733,22.2048,22.2108,67600.0
2006-11-02 10:00:00,36.91,37.31,36.91,37.31,59500.0,22.2108,22.4515,22.2108,22.4515,59500.0
2006-11-02 10:10:00,37.31,37.35,37.24,37.24,28000.0,22.4515,22.4756,22.4094,22.4094,28000.0
2006-11-02 10:20:00,37.24,37.24,37.19,37.19,37100.0,22.4094,22.4094,22.3793,22.3793,37100.0
2006-11-02 10:30:00,37.19,37.3,37.18,37.3,57000.0,22.3793,22.4455,22.3733,22.4455,57000.0
2006-11-02 10:40:00,37.29,37.3,37.25,37.25,47600.0,22.4395,22.4455,22.4154,22.4154,47600.0
2006-11-02 10:50:00,37.26,37.29,37.25,37.27,38300.0,22.4214,22.4395,22.4154,22.4274,38300.0
2006-11-02 11:00:00,37.25,37.32,37.23,37.31,26300.0,22.4154,22.4575,22.4034,22.4515,26300.0
2006-11-02 11:10:00,37.32,37.34,37.27,37.28,37500.0,22.4575,22.4695,22.4274,22.4334,37500.0
2006-11-02 11:20:00,37.27,37.3,37.23,37.23,31500.0,22.4274,22.4455,22.4034,22.4034,31500.0
2006-11-02 11:30:00,37.24,37.3,37.23,37.26,81400.0,22.4094,22.4455,22.4034,22.4214,81400.0
2006-11-02 11:40:00,37.27,37.3,37.26,37.3,40500.0,22.4274,22.4455,22.4214,22.4455,40500.0
2006-11-02 11:50:00,37.28,37.28,37.23,37.26,45400.0,22.4334,22.4334,22.4034,22.4214,45400.0
2006-11-02 12:00:00,37.26,37.29,37.24,37.25,55000.0,22.4214,22.4395,22.4094,22.4154,55000.0
2006-11-02 12:10:00,37.25,37.29,37.23,37.26,44400.0,22.4154,22.4395,22.4034,22.4214,44400.0
2006-11-02 12:20:00,37.25,37.3,37.24,37.25,52500.0,22.4154,22.4455,22.4094,22.4154,52500.0
2006-11-02 12:30:00,37.26,37.3,37.25,37.27,32800.0,22.4214,22.4455,22.4154,22.4274,32800.0
2006-11-02 12:40:00,37.27,37.28,37.24,37.27,34100.0,22.4274,22.4334,22.4094,22.4274,34100.0
2006-11-02 12:50:00,37.27,37.3,37.26,37.29,16700.0,22.4274,22.4455,22.4214,22.4395,16700.0
2006-11-02 13:00:00,37.29,37.3,37.27,37.3,15500.0,22.4395,22.4455,22.4274,22.4455,15500.0
2006-11-02 13:10:00,37.29,37.3,37.28,37.29,17600.0,22.4395,22.4455,22.4334,22.4395,17600.0
2006-11-02 13:20:00,37.29,37.3,37.28,37.3,23700.0,22.4395,22.4455,22.4334,22.4455,23700.0
2006-11-02 13:30:00,37.32,37.37,37.3,37.37,21500.0,22.4575,22.4876,22.4455,22.4876,21500.0
2006-11-02 13:40:00,37.36,37.39,37.33,37.35,36300.0,22.4816,22.4996,22.4635,22.4756,36300.0
2006-11-02 13:50:00,37.35,37.4,37.35,37.4,123700.0,22.4756,22.5057,22.4756,22.5057,123700.0
2006-11-02 14:00:00,37.4,37.47,37.4,37.46,30300.0,22.5057,22.5478,22.5057,22.5418,30300.0
2006-11-02 14:10:00,37.45,37.45,37.39,37.39,53600.0,22.5357,22.5357,22.4996,22.4996,53600.0
2006-11-02 14:20:00,37.39,37.45,37.39,37.45,72600.0,22.4996,22.5357,22.4996,22.5357,72600.0
2006-11-02 14:30:00,37.45,37.49,37.43,37.43,26900.0,22.5357,22.5598,22.5237,22.5237,26900.0
2006-11-02 14:40:00,37.44,37.45,37.4,37.44,30100.0,22.5297,22.5357,22.5057,22.5297,30100.0
2006-11-02 14:50:00,37.43,37.45,37.39,37.42,69600.0,22.5237,22.5357,22.4996,22.5177,69600.0
2006-11-02 15:00:00,37.41,37.49,37.4,37.46,72000.0,22.5117,22.5598,22.5057,22.5418,72000.0
2006-11-02 15:10:00,37.46,37.49,37.42,37.47,53400.0,22.5418,22.5598,22.5177,22.5478,53400.0
2006-11-02 15:20:00,37.46,37.48,37.44,37.45,71100.0,22.5418,22.5538,22.5297,22.5357,71100.0
2006-11-02 15:30:00,37.47,37.51,37.45,37.5,88600.0,22.5478,22.5718,22.5357,22.5658,88600.0
2006-11-02 15:40:00,37.51,37.51,37.38,37.41,86800.0,22.5718,22.5718,22.4936,22.5117,86800.0
2006-11-02 15:50:00,37.4,37.5,37.34,37.37,225100.0,22.5057,22.5658,22.4695,22.4876,225100.0
2006-11-03 09:30:00,37.5,37.59,37.47,37.56,57100.0,22.5658,22.62,22.5478,22.6019,57100.0
2006-11-03 09:40:00,37.55,37.56,37.49,37.53,26500.0,22.5959,22.6019,22.5598,22.5839,26500.0
2006-11-03 09:50:00,37.53,37.53,37.43,37.43,19600.0,22.5839,22.5839,22.5237,22.5237,19600.0
2006-11-03 10:00:00,37.42,37.55,37.38,37.41,34400.0,22.5177,22.5959,22.4936,22.5117,34400.0
2006-11-03 10:10:00,37.41,37.46,37.37,37.4,28600.0,22.5117,22.5418,22.4876,22.5057,28600.0
2006-11-03 10:20:00,37.4,37.42,37.28,37.28,26200.0,22.5057,22.5177,22.4334,22.4334,26200.0
2006-11-03 10:30:00,37.28,37.31,37.25,37.3,24300.0,22.4334,22.4515,22.4154,22.4455,24300.0
2006-11-03 10:40:00,37.3,37.38,37.3,37.37,20900.0,22.4455,22.4936,22.4455,22.4876,20900.0
2006-11-03 10:50:00,37.38,37.51,37.38,37.44,42600.0,22.4936,22.5718,22.4936,22.5297,42600.0
2006-11-03 11:00:00,37.43,37.43,37.36,37.36,20400.0,22.5237,22.5237,22.4816,22.4816,20400.0
2006-11-03 11:10:00,37.36,37.37,37.27,37.29,28800.0,22.4816,22.4876,22.4274,22.4395,28800.0
2006-11-03 11:20:00,37.28,37.29,37.25,37.29,28200.0,22.4334,22.4395,22.4154,22.4395,28200.0
2006-11-03 11:30:00,37.27,37.31,37.25,37.31,18800.0,22.4274,22.4515,22.4154,22.4515,18800.0
2006-11-03 11:40:00,37.3,37.34,37.22,37.23,31800.0,22.4455,22.4695,22.3973,22.4034,31800.0
2006-11-03 11:50:00,37.25,37.28,37.22,37.27,23000.0,22.4154,22.4334,22.3973,22.4274,23000.0
2006-11-03 12:00:00,37.27,37.27,37.24,37.27,12900.0,22.4274,22.4274,22.4094,22.4274,12900.0
2006-11-03 12:10:00,37.26,37.27,37.18,37.19,21900.0,22.4214,22.4274,22.3733,22.3793,21900.0
2006-11-03 12:20:00,37.2,37.27,37.19,37.25,38600.0,22.3853,22.4274,22.3793,22.4154,38600.0
2006-11-03 12:30:00,37.25,37.32,37.25,37.29,18000.0,22.4154,22.4575,22.4154,22.4395,18000.0
2006-11-03 12:40:00,37.29,37.34,37.28,37.33,16800.0,22.4395,22.4695,22.4334,22.4635,16800.0
2006-11-03 12:50:00,37.33,37.34,37.23,37.23,19600.0,22.4635,22.4695,22.4034,22.4034,19600.0
2006-11-03 13:00:00,37.23,37.23,37.17,37.22,22600.0,22.4034,22.4034,22.3672,22.3973,22600.0
2006-11-03 13:10:00,37.21,37.26,37.21,37.25,14800.0,22.3913,22.4214,22.3913,22.4154,14800.0
2006-11-03 13:20:00,37.25,37.4,37.25,37.35,36200.0,22.4154,22.5057,22.4154,22.4756,36200.0
2006-11-03 13:30:00,37.34,37.39,37.32,37.33,16500.0,22.4695,22.4996,22.4575,22.4635,16500.0
2006-11-03 13:40:00,37.33,37.37,37.31,37.37,19300.0,22.4635,22.4876,22.4515,22.4876,19300.0
2006-11-03 13:50:00,37.37,37.41,37.33,37.41,11800.0,22.4876,22.5117,22.4635,22.5117,11800.0
2006-11-03 14:00:00,37.42,37.45,37.33,37.36,38600.0,22.5177,22.5357,22.4635,22.4816,38600.0
2006-11-03 14:10:00,37.37,37.39,37.33,37.35,35700.0,22.4876,22.4996,22.4635,22.4756,35700.0
2006-11-03 14:20:00,37.36,37.44,37.33,37.36,44300.0,22.4816,22.5297,22.4635,22.4816,44300.0
2006-11-03 14:30:00,37.36,37.46,37.35,37.45,19500.0,22.4816,22.5418,22.4756,22.5357,19500.0
2006-11-03 14:40:00,37.45,37.48,37.44,37.46,21600.0,22.5357,22.5538,22.5297,22.5418,21600.0
2006-11-03 14:50:00,37.47,37.52,37.47,37.48,22400.0,22.5478,22.5779,22.5478,22.5538,22400.0
2006-11-03 15:00:00,37.47,37.54,37.44,37.52,30500.0,22.5478,22.5899,22.5297,22.5779,30500.0
2006-11-03 15:10:00,37.52,37.52,37.43,37.43,23500.0,22.5779,22.5779,22.5237,22.5237,23500.0
2006-11-03 15:20:00,37.44,37.46,37.34,37.34,38300.0,22.5297,22.5418,22.4695,22.4695,38300.0
2006-11-03 15:30:00,37.35,37.47,37.33,37.45,45700.0,22.4756,22.5478,22.4635,22.5357,45700.0
2006-11-03 15:40:00,37.44,37.48,37.38,37.43,54700.0,22.5297,22.5538,22.4936,22.5237,54700.0
2006-11-03 15:50:00,37.44,37.44,37.39,37.41,52500.0,22.5297,22.5297,22.4996,22.5117,52500.0
2006-11-06 09:30:00,37.6,37.73,37.6,37.69,35900.0,22.626,22.7042,22.626,22.6802,35900.0
2006-11-06 09:40:00,37.67,37.68,37.58,37.6,21200.0,22.6681,22.6741,22.614,22.626,21200.0
2006-11-06 09:50:00,37.63,37.88,37.61,37.85,45600.0,22.6441,22.7945,22.632,22.7764,45600.0
2006-11-06 10:00:00,37.86,37.99,37.85,37.92,105300.0,22.7825,22.8607,22.7764,22.8186,105300.0
2006-11-06 10:10:00,37.92,37.98,37.91,37.93,17400.0,22.8186,22.8547,22.8125,22.8246,17400.0
2006-11-06 10:20:00,37.93,38.0,37.91,37.94,54800.0,22.8246,22.8667,22.8125,22.8306,54800.0
2006-11-06 10:30:00,37.93,37.95,37.89,37.93,34200.0,22.8246,22.8366,22.8005,22.8246,34200.0
2006-11-06 10:40:00,37.91,37.98,37.89,37.97,23300.0,22.8125,22.8547,22.8005,22.8487,23300.0
2006-11-06 10:50:00,37.96,37.97,37.85,37.9,31800.0,22.8426,22.8487,22.7764,22.8065,31800.0
2006-11-06 11:00:00,37.91,37.94,37.87,37.9,35400.0,22.8125,22.8306,22.7885,22.8065,35400.0
2006-11-06 11:10:00,37.9,37.95,37.85,37.86,35400.0,22.8065,22.8366,22.7764,22.7825,35400.0
2006-11-06 11:20:00,37.87,37.88,37.83,37.88,24400.0,22.7885,22.7945,22.7644,22.7945,24400.0
2006-11-06 11:30:00,37.87,37.89,37.82,37.84,25000.0,22.7885,22.8005,22.7584,22.7704,25000.0
2006-11-06 11:40:00,37.83,37.9,37.82,37.86,21600.0,22.7644,22.8065,22.7584,22.7825,21600.0
2006-11-06 11:50:00,37.86,37.91,37.85,37.88,39000.0,22.7825,22.8125,22.7764,22.7945,39000.0
2006-11-06 12:00:00,37.87,37.91,37.85,37.87,20600.0,22.7885,22.8125,22.7764,22.7885,20600.0
2006-11-06 12:10:00,37.87,37.87,37.86,37.87,12500.0,22.7885,22.7885,22.7825,22.7885,12500.0
2006-11-06 12:20:00,37.86,37.86,37.83,37.85,28200.0,22.7825,22.7825,22.7644,22.7764,28200.0
2006-11-06 12:30:00,37.85,37.9,37.85,37.89,15000.0,22.7764,22.8065,22.7764,22.8005,15000.0
2006-11-06 12:40:00,37.89,37.91,37.85,37.86,18700.0,22.8005,22.8125,22.7764,22.7825,18700.0
2006-11-06 12:50:00,37.85,37.86,37.8,37.8,24800.0,22.7764,22.7825,22.7464,22.7464,24800.0
2006-11-06 13:00:00,37.81,37.9,37.8,37.88,41300.0,22.7524,22.8065,22.7464,22.7945,41300.0
2006-11-06 13:10:00,37.89,37.93,37.86,37.92,33800.0,22.8005,22.8246,22.7825,22.8186,33800.0
2006-11-06 13:20:00,37.91,37.94,37.9,37.9,20500.0,22.8125,22.8306,22.8065,22.8065,20500.0
2006-11-06 13:30:00,37.91,37.92,37.81,37.81,32900.0,22.8125,22.8186,22.7524,22.7524,32900.0
2006-11-06 13:40:00,37.81,37.82,37.77,37.82,20600.0,22.7524,22.7584,22.7283,22.7584,20600.0
2006-11-06 13:50:00,37.82,37.83,37.8,37.83,23900.0,22.7584,22.7644,22.7464,22.7644,23900.0
2006-11-06 14:00:00,37.83,37.87,37.83,37.83,18600.0,22.7644,22.7885,22.7644,22.7644,18600.0
2006-11-06 14:10:00,37.83,37.88,37.81,37.88,23800.0,22.7644,22.7945,22.7524,22.7945,23800.0
2006-11-06 14:20:00,37.87,37.88,37.85,37.86,18100.0,22.7885,22.7945,22.7764,22.7825,18100.0
2006-11-06 14:30:00,37.87,37.88,37.82,37.87,25300.0,22.7885,22.7945,22.7584,22.7885,25300.0
2006-11-06 14:40:00,37.88,37.93,37.88,37.91,62600.0,22.7945,22.8246,22.7945,22.8125,62600.0
2006-11-06 14:50:00,37.91,37.96,37.9,37.9,50000.0,22.8125,22.8426,22.8065,22.8065,50000.0
2006-11-06 15:00:00,37.9,37.98,37.9,37.93,48600.0,22.8065,22.8547,22.8065,22.8246,48600.0
2006-11-06 15:10:00,37.94,38.02,37.92,37.98,87900.0,22.8306,22.8787,22.8186,22.8547,87900.0
2006-11-06 15:20:00,37.98,38.02,37.98,37.99,85100.0,22.8547,22.8787,22.8547,22.8607,85100.0
2006-11-06 15:30:00,38.0,38.01,37.97,37.97,47200.0,22.8667,22.8727,22.8487,22.8487,47200.0
2006-11-06 15:40:00,37.98,37.99,37.96,37.98,61600.0,22.8547,22.8607,22.8426,22.8547,61600.0
2006-11-06 15:50:00,37.98,37.98,37.91,37.94,85500.0,22.8547,22.8547,22.8125,22.8306,85500.0
2006-11-07 09:30:00,38.0,38.0,37.85,37.91,35800.0,22.8667,22.8667,22.7764,22.8125,35800.0
2006-11-07 09:40:00,37.9,37.95,37.87,37.9,31700.0,22.8065,22.8366,22.7885,22.8065,31700.0
2006-11-07 09:50:00,37.9,37.92,37.85,37.92,17500.0,22.8065,22.8186,22.7764,22.8186,17500.0
2006-11-07 10:00:00,37.93,37.95,37.89,37.95,44400.0,22.8246,22.8366,22.8005,22.8366,44400.0
2006-11-07 10:10:00,37.95,38.0,37.94,38.0,44200.0,22.8366,22.8667,22.8306,22.8667,44200.0
2006-11-07 10:20:00,38.0,38.02,37.98,38.0,44000.0,22.8667,22.8787,22.8547,22.8667,44000.0
2006-11-07 10:30:00,38.0,38.0,37.96,37.98,33900.0,22.8667,22.8667,22.8426,22.8547,33900.0
2006-11-07 10:40:00,37.97,37.99,37.94,37.98,21800.0,22.8487,22.8607,22.8306,22.8547,21800.0
2006-11-07 10:50:00,37.97,38.0,37.96,38.0,25300.0,22.8487,22.8667,22.8426,22.8667,25300.0
2006-11-07 11:00:00,38.0,38.04,37.98,38.03,47600.0,22.8667,22.8908,22.8547,22.8848,47600.0
2006-11-07 11:10:00,38.03,38.05,38.02,38.05,32700.0,22.8848,22.8968,22.8787,22.8968,32700.0
2006-11-07 11:20:00,38.05,38.05,38.03,38.04,20600.0,22.8968,22.8968,22.8848,22.8908,20600.0
2006-11-07 11:30:00,38.04,38.04,38.0,38.02,19600.0,22.8908,22.8908,22.8667,22.8787,19600.0
2006-11-07 11:40:00,38.01,38.04,37.96,37.99,31600.0,22.8727,22.8908,22.8426,22.8607,31600.0
2006-11-07 11:50:00,37.99,38.0,37.97,37.97,21900.0,22.8607,22.8667,22.8487,22.8487,21900.0
2006-11-07 12:00:00,37.96,38.03,37.94,38.03,27900.0,22.8426,22.8848,22.8306,22.8848,27900.0
2006-11-07 12:10:00,38.03,38.06,38.02,38.03,32100.0,22.8848,22.9028,22.8787,22.8848,32100.0
2006-11-07 12:20:00,38.04,38.08,38.03,38.04,15500.0,22.8908,22.9148,22.8848,22.8908,15500.0
2006-11-07 12:30:00,38.04,38.05,37.93,37.97,28900.0,22.8908,22.8968,22.8246,22.8487,28900.0
2006-11-07 12:40:00,37.97,38.02,37.97,38.02,16200.0,22.8487,22.8787,22.8487,22.8787,16200.0
2006-11-07 12:50:00,38.01,38.04,37.98,38.04,32100.0,22.8727,22.8908,22.8547,22.8908,32100.0
2006-11-07 13:00:00,38.04,38.04,37.98,38.0,14800.0,22.8908,22.8908,22.8547,22.8667,14800.0
2006-11-07 13:10:00,38.0,38.03,38.0,38.01,19400.0,22.8667,22.8848,22.8667,22.8727,19400.0
2006-11-07 13:20:00,38.01,38.01,37.95,37.99,8900.0,22.8727,22.8727,22.8366,22.8607,8900.0
2006-11-07 13:30:00,37.99,38.04,37.99,38.02,16900.0,22.8607,22.8908,22.8607,22.8787,16900.0
2006-11-07 13:40:00,38.01,38.05,38.0,38.04,16000.0,22.8727,22.8968,22.8667,22.8908,16000.0
2006-11-07 13:50:00,38.05,38.05,38.02,38.03,21400.0,22.8968,22.8968,22.8787,22.8848,21400.0
2006-11-07 14:00:00,38.02,38.02,37.97,37.99,25300.0,22.8787,22.8787,22.8487,22.8607,25300.0
2006-11-07 14:10:00,37.99,37.99,37.95,37.98,13300.0,22.8607,22.8607,22.8366,22.8547,13300.0
2006-11-07 14:20:00,37.98,37.98,37.87,37.88,26200.0,22.8547,22.8547,22.7885,22.7945,26200.0
2006-11-07 14:30:00,37.89,37.94,37.88,37.93,24800.0,22.8005,22.8306,22.7945,22.8246,24800.0
2006-11-07 14:40:00,37.93,38.0,37.93,37.99,22400.0,22.8246,22.8667,22.8246,22.8607,22400.0
2006-11-07 14:50:00,37.99,38.02,37.96,37.96,29200.0,22.8607,22.8787,22.8426,22.8426,29200.0
2006-11-07 15:00:00,37.97,38.02,37.95,38.0,26600.0,22.8487,22.8787,22.8366,22.8667,26600.0
2006-11-07 15:10:00,38.0,38.0,37.96,37.98,19800.0,22.8667,22.8667,22.8426,22.8547,19800.0
2006-11-07 15:20:00,37.99,38.04,37.95,38.02,27500.0,22.8607,22.8908,22.8366,22.8787,27500.0
2006-11-07 15:30:00,38.02,38.02,37.99,38.0,37400.0,22.8787,22.8787,22.8607,22.8667,37400.0
2006-11-07 15:40:00,38.01,38.02,37.94,37.96,54000.0,22.8727,22.8787,22.8306,22.8426,54000.0
2006-11-07 15:50:00,37.96,38.03,37.94,37.99,94900.0,22.8426,22.8848,22.8306,22.8607,94900.0
2006-11-08 09:30:00,38.0,38.05,37.85,37.85,94400.0,22.8667,22.8968,22.7764,22.7764,94400.0
2006-11-08 09:40:00,37.87,38.05,37.86,38.0,45100.0,22.7885,22.8968,22.7825,22.8667,45100.0
2006-11-08 09:50:00,38.0,38.05,37.97,38.0,149400.0,22.8667,22.8968,22.8487,22.8667,149400.0
2006-11-08 10:00:00,38.01,38.03,37.97,38.0,149900.0,22.8727,22.8848,22.8487,22.8667,149900.0
2006-11-08 10:10:00,38.0,38.0,37.91,38.0,53400.0,22.8667,22.8667,22.8125,22.8667,53400.0
2006-11-08 10:20:00,38.0,38.05,37.99,38.05,342600.0,22.8667,22.8968,22.8607,22.8968,342600.0
2006-11-08 10:30:00,38.04,38.2,38.03,38.13,78000.0,22.8908,22.9871,22.8848,22.9449,78000.0
2006-11-08 10:40:00,38.13,38.25,38.09,38.23,331100.0,22.9449,23.0171,22.9209,23.0051,331100.0
2006-11-08 10:50:00,38.23,38.28,38.2,38.26,53700.0,23.0051,23.0352,22.9871,23.0232,53700.0
2006-11-08 11:00:00,38.27,38.3,38.17,38.2,57500.0,23.0292,23.0472,22.969,22.9871,57500.0
2006-11-08 11:10:00,38.18,38.19,38.12,38.13,20100.0,22.975,22.981,22.9389,22.9449,20100.0
2006-11-08 11:20:00,38.15,38.15,38.13,38.14,19900.0,22.957,22.957,22.9449,22.951,19900.0
2006-11-08 11:30:00,38.15,38.19,38.13,38.19,31900.0,22.957,22.981,22.9449,22.981,31900.0
2006-11-08 11:40:00,38.19,38.24,38.19,38.19,26000.0,22.981,23.0111,22.981,22.981,26000.0
2006-11-08 11:50:00,38.2,38.25,38.18,38.18,23700.0,22.9871,23.0171,22.975,22.975,23700.0
2006-11-08 12:00:00,38.18,38.21,38.15,38.15,42900.0,22.975,22.9931,22.957,22.957,42900.0
2006-11-08 12:10:00,38.15,38.17,38.14,38.17,48400.0,22.957,22.969,22.951,22.969,48400.0
2006-11-08 12:20:00,38.17,38.17,38.12,38.17,25300.0,22.969,22.969,22.9389,22.969,25300.0
2006-11-08 12:30:00,38.16,38.22,38.16,38.19,23800.0,22.963,22.9991,22.963,22.981,23800.0
2006-11-08 12:40:00,38.19,38.2,38.14,38.15,343900.0,22.981,22.9871,22.951,22.957,343900.0
2006-11-08 12:50:00,38.15,38.16,38.14,38.15,90800.0,22.957,22.963,22.951,22.957,90800.0
2006-11-08 13:00:00,38.15,38.18,38.11,38.15,65000.0,22.957,22.975,22.9329,22.957,65000.0
2006-11-08 13:10:00,38.15,38.24,38.15,38.23,78200.0,22.957,23.0111,22.957,23.0051,78200.0
2006-11-08 13:20:00,38.23,38.23,38.18,38.22,16100.0,23.0051,23.0051,22.975,22.9991,16100.0
2006-11-08 13:30:00,38.23,38.26,38.2,38.21,35600.0,23.0051,23.0232,22.9871,22.9931,35600.0
2006-11-08 13:40:00,38.2,38.21,38.17,38.19,104400.0,22.9871,22.9931,22.969,22.981,104400.0
2006-11-08 13:50:00,38.19,38.23,38.17,38.23,35200.0,22.981,23.0051,22.969,23.0051,35200.0
2006-11-08 14:00:00,38.24,38.29,38.24,38.28,376300.0,23.0111,23.0412,23.0111,23.0352,376300.0
2006-11-08 14:10:00,38.28,38.4,38.28,38.39,63600.0,23.0352,23.1074,23.0352,23.1014,63600.0
2006-11-08 14:20:00,38.38,38.43,38.37,38.4,126200.0,23.0954,23.1255,23.0894,23.1074,126200.0
2006-11-08 14:30:00,38.41,38.47,38.41,38.43,46600.0,23.1134,23.1495,23.1134,23.1255,46600.0
2006-11-08 14:40:00,38.44,38.45,38.36,38.4,89500.0,23.1315,23.1375,23.0833,23.1074,89500.0
2006-11-08 14:50:00,38.4,38.43,38.39,38.41,29000.0,23.1074,23.1255,23.1014,23.1134,29000.0
2006-11-08 15:00:00,38.41,38.42,38.36,38.39,68800.0,23.1134,23.1194,23.0833,23.1014,68800.0
2006-11-08 15:10:00,38.4,38.44,38.36,38.44,35300.0,23.1074,23.1315,23.0833,23.1315,35300.0
2006-11-08 15:20:00,38.43,38.44,38.37,38.37,37500.0,23.1255,23.1315,23.0894,23.0894,37500.0
2006-11-08 15:30:00,38.38,38.4,38.32,38.32,58300.0,23.0954,23.1074,23.0593,23.0593,58300.0
2006-11-08 15:40:00,38.32,38.33,38.27,38.27,92700.0,23.0593,23.0653,23.0292,23.0292,92700.0
2006-11-08 15:50:00,38.27,38.29,38.22,38.28,221500.0,23.0292,23.0412,22.9991,23.0352,221500.0
2006-11-09 09:30:00,38.37,38.4,38.25,38.38,104100.0,23.0894,23.1074,23.0171,23.0954,104100.0
2006-11-09 09:40:00,38.38,38.46,38.27,38.42,78000.0,23.0954,23.1435,23.0292,23.1194,78000.0
2006-11-09 09:50:00,38.41,38.41,38.3,38.39,25700.0,23.1134,23.1134,23.0472,23.1014,25700.0
2006-11-09 10:00:00,38.39,38.46,38.35,38.43,28700.0,23.1014,23.1435,23.0773,23.1255,28700.0
2006-11-09 10:10:00,38.42,38.47,38.38,38.46,32600.0,23.1194,23.1495,23.0954,23.1435,32600.0
2006-11-09 10:20:00,38.47,38.48,38.4,38.4,40400.0,23.1495,23.1555,23.1074,23.1074,40400.0
2006-11-09 10:30:00,38.4,38.41,38.31,38.34,31700.0,23.1074,23.1134,23.0533,23.0713,31700.0
2006-11-09 10:40:00,38.35,38.4,38.34,38.36,42900.0,23.0773,23.1074,23.0713,23.0833,42900.0
2006-11-09 10:50:00,38.37,38.41,38.35,38.39,42700.0,23.0894,23.1134,23.0773,23.1014,42700.0
2006-11-09 11:00:00,38.38,38.45,38.34,38.44,56800.0,23.0954,23.1375,23.0713,23.1315,56800.0
2006-11-09 11:10:00,38.43,38.48,38.37,38.38,72300.0,23.1255,23.1555,23.0894,23.0954,72300.0
2006-11-09 11:20:00,38.38,38.44,38.36,38.42,40500.0,23.0954,23.1315,23.0833,23.1194,40500.0
2006-11-09 11:30:00,38.42,38.49,38.42,38.46,19400.0,23.1194,23.1616,23.1194,23.1435,19400.0
2006-11-09 11:40:00,38.46,38.49,38.41,38.48,22100.0,23.1435,23.1616,23.1134,23.1555,22100.0
2006-11-09 11:50:00,38.49,38.5,38.45,38.47,27300.0,23.1616,23.1676,23.1375,23.1495,27300.0
2006-11-09 12:00:00,38.46,38.5,38.45,38.47,70600.0,23.1435,23.1676,23.1375,23.1495,70600.0
2006-11-09 12:10:00,38.48,38.5,38.46,38.49,42000.0,23.1555,23.1676,23.1435,23.1616,42000.0
2006-11-09 12:20:00,38.49,38.53,38.48,38.52,35100.0,23.1616,23.1856,23.1555,23.1796,35100.0
2006-11-09 12:30:00,38.51,38.6,38.5,38.58,279900.0,23.1736,23.2278,23.1676,23.2157,279900.0
2006-11-09 12:40:00,38.59,38.59,38.5,38.53,59400.0,23.2217,23.2217,23.1676,23.1856,59400.0
2006-11-09 12:50:00,38.55,38.55,38.5,38.52,110200.0,23.1977,23.1977,23.1676,23.1796,110200.0
2006-11-09 13:00:00,38.52,38.58,38.51,38.57,91700.0,23.1796,23.2157,23.1736,23.2097,91700.0
2006-11-09 13:10:00,38.57,38.58,38.54,38.55,49300.0,23.2097,23.2157,23.1917,23.1977,49300.0
2006-11-09 13:20:00,38.55,38.62,38.55,38.59,92600.0,23.1977,23.2398,23.1977,23.2217,92600.0
2006-11-09 13:30:00,38.59,38.61,38.57,38.61,60700.0,23.2217,23.2338,23.2097,23.2338,60700.0
2006-11-09 13:40:00,38.61,38.64,38.6,38.64,47600.0,23.2338,23.2518,23.2278,23.2518,47600.0
2006-11-09 13:50:00,38.64,38.64,38.55,38.6,69300.0,23.2518,23.2518,23.1977,23.2278,69300.0
2006-11-09 14:00:00,38.6,38.6,38.56,38.56,24000.0,23.2278,23.2278,23.2037,23.2037,24000.0
2006-11-09 14:10:00,38.56,38.57,38.47,38.47,25900.0,23.2037,23.2097,23.1495,23.1495,25900.0
2006-11-09 14:20:00,38.46,38.51,38.45,38.51,43700.0,23.1435,23.1736,23.1375,23.1736,43700.0
2006-11-09 14:30:00,38.51,38.53,38.45,38.47,79100.0,23.1736,23.1856,23.1375,23.1495,79100.0
2006-11-09 14:40:00,38.46,38.5,38.43,38.44,94500.0,23.1435,23.1676,23.1255,23.1315,94500.0
2006-11-09 14:50:00,38.44,38.49,38.42,38.49,44700.0,23.1315,23.1616,23.1194,23.1616,44700.0
2006-11-09 15:00:00,38.49,38.49,38.41,38.41,43400.0,23.1616,23.1616,23.1134,23.1134,43400.0
2006-11-09 15:10:00,38.42,38.43,38.39,38.42,62300.0,23.1194,23.1255,23.1014,23.1194,62300.0
2006-11-09 15:20:00,38.42,38.43,38.36,38.36,46900.0,23.1194,23.1255,23.0833,23.0833,46900.0
2006-11-09 15:30:00,38.37,38.4,38.35,38.36,95400.0,23.0894,23.1074,23.0773,23.0833,95400.0
2006-11-09 15:40:00,38.36,38.37,38.33,38.34,76600.0,23.0833,23.0894,23.0653,23.0713,76600.0
2006-11-09 15:50:00,38.35,38.37,38.33,38.35,62300.0,23.0773,23.0894,23.0653,23.0773,62300.0
2006-11-10 09:30:00,38.56,38.57,38.49,38.49,75400.0,23.2037,23.2097,23.1616,23.1616,75400.0
2006-11-10 09:40:00,38.49,38.51,38.36,38.39,46300.0,23.1616,23.1736,23.0833,23.1014,46300.0
2006-11-10 09:50:00,38.4,38.49,38.4,38.44,32900.0,23.1074,23.1616,23.1074,23.1315,32900.0
2006-11-10 10:00:00,38.45,38.45,38.4,38.42,30800.0,23.1375,23.1375,23.1074,23.1194,30800.0
2006-11-10 10:10:00,38.41,38.45,38.39,38.43,19400.0,23.1134,23.1375,23.1014,23.1255,19400.0
2006-11-10 10:20:00,38.43,38.43,38.34,38.38,558900.0,23.1255,23.1255,23.0713,23.0954,558900.0
2006-11-10 10:30:00,38.38,38.4,38.35,38.39,25800.0,23.0954,23.1074,23.0773,23.1014,25800.0
2006-11-10 10:40:00,38.37,38.4,38.36,38.38,16600.0,23.0894,23.1074,23.0833,23.0954,16600.0
2006-11-10 10:50:00,38.39,38.39,38.31,38.35,22800.0,23.1014,23.1014,23.0533,23.0773,22800.0
2006-11-10 11:00:00,38.34,38.35,38.3,38.35,17200.0,23.0713,23.0773,23.0472,23.0773,17200.0
2006-11-10 11:10:00,38.35,38.38,38.35,38.37,22700.0,23.0773,23.0954,23.0773,23.0894,22700.0
2006-11-10 11:20:00,38.37,38.38,38.35,38.37,11200.0,23.0894,23.0954,23.0773,23.0894,11200.0
2006-11-10 11:30:00,38.37,38.4,38.37,38.39,20000.0,23.0894,23.1074,23.0894,23.1014,20000.0
2006-11-10 11:40:00,38.4,38.4,38.36,38.37,13700.0,23.1074,23.1074,23.0833,23.0894,13700.0
2006-11-10 11:50:00,38.36,38.39,38.36,38.39,20300.0,23.0833,23.1014,23.0833,23.1014,20300.0
2006-11-10 12:00:00,38.37,38.39,38.36,38.38,11300.0,23.0894,23.1014,23.0833,23.0954,11300.0
2006-11-10 12:10:00,38.37,38.38,38.35,38.35,17600.0,23.0894,23.0954,23.0773,23.0773,17600.0
2006-11-10 12:20:00,38.35,38.36,38.32,38.33,17400.0,23.0773,23.0833,23.0593,23.0653,17400.0
2006-11-10 12:30:00,38.33,38.35,38.3,38.31,82100.0,23.0653,23.0773,23.0472,23.0533,82100.0
2006-11-10 12:40:00,38.31,38.31,38.23,38.28,33400.0,23.0533,23.0533,23.0051,23.0352,33400.0
2006-11-10 12:50:00,38.29,38.37,38.29,38.34,39100.0,23.0412,23.0894,23.0412,23.0713,39100.0
2006-11-10 13:00:00,38.34,38.35,38.29,38.3,15400.0,23.0713,23.0773,23.0412,23.0472,15400.0
2006-11-10 13:10:00,38.3,38.32,38.29,38.32,28400.0,23.0472,23.0593,23.0412,23.0593,28400.0
2006-11-10 13:20:00,38.32,38.32,38.3,38.31,26500.0,23.0593,23.0593,23.0472,23.0533,26500.0
2006-11-10 13:30:00,38.3,38.32,38.28,38.29,25800.0,23.0472,23.0593,23.0352,23.0412,25800.0
2006-11-10 13:40:00,38.29,38.32,38.28,38.32,23100.0,23.0412,23.0593,23.0352,23.0593,23100.0
2006-11-10 13:50:00,38.32,38.34,38.3,38.33,18000.0,23.0593,23.0713,23.0472,23.0653,18000.0
2006-11-10 14:00:00,38.32,38.34,38.3,38.33,15800.0,23.0593,23.0713,23.0472,23.0653,15800.0
2006-11-10 14:10:00,38.33,38.37,38.33,38.37,31600.0,23.0653,23.0894,23.0653,23.0894,31600.0
2006-11-10 14:20:00,38.36,38.4,38.33,38.36,71200.0,23.0833,23.1074,23.0653,23.0833,71200.0
2006-11-10 14:30:00,38.36,38.39,38.35,38.39,25000.0,23.0833,23.1014,23.0773,23.1014,25000.0
2006-11-10 14:40:00,38.37,38.44,38.37,38.4,106900.0,23.0894,23.1315,23.0894,23.1074,106900.0
2006-11-10 14:50:00,38.4,38.44,38.39,38.44,49200.0,23.1074,23.1315,23.1014,23.1315,49200.0
2006-11-10 15:00:00,38.45,38.45,38.4,38.45,76100.0,23.1375,23.1375,23.1074,23.1375,76100.0
2006-11-10 15:10:00,38.45,38.55,38.44,38.48,105500.0,23.1375,23.1977,23.1315,23.1555,105500.0
2006-11-10 15:20:00,38.47,38.59,38.44,38.58,124300.0,23.1495,23.2217,23.1315,23.2157,124300.0
2006-11-10 15:30:00,38.57,38.6,38.55,38.58,109600.0,23.2097,23.2278,23.1977,23.2157,109600.0
2006-11-10 15:40:00,38.59,38.63,38.56,38.59,181800.0,23.2217,23.2458,23.2037,23.2217,181800.0
2006-11-10 15:50:00,38.59,38.6,38.52,38.55,196800.0,23.2217,23.2278,23.1796,23.1977,196800.0
2006-11-13 09:30:00,38.49,38.61,38.43,38.5,69700.0,23.1616,23.2338,23.1255,23.1676,69700.0
2006-11-13 09:40:00,38.5,38.61,38.42,38.49,45800.0,23.1676,23.2338,23.1194,23.1616,45800.0
2006-11-13 09:50:00,38.49,38.53,38.45,38.51,46400.0,23.1616,23.1856,23.1375,23.1736,46400.0
2006-11-13 10:00:00,38.5,38.57,38.49,38.53,74800.0,23.1676,23.2097,23.1616,23.1856,74800.0
2006-11-13 10:10:00,38.53,38.53,38.49,38.5,70900.0,23.1856,23.1856,23.1616,23.1676,70900.0
2006-11-13 10:20:00,38.5,38.52,38.49,38.5,23700.0,23.1676,23.1796,23.1616,23.1676,23700.0
2006-11-13 10:30:00,38.5,38.52,38.47,38.47,40600.0,23.1676,23.1796,23.1495,23.1495,40600.0
2006-11-13 10:40:00,38.47,38.49,38.46,38.49,14100.0,23.1495,23.1616,23.1435,23.1616,14100.0
2006-11-13 10:50:00,38.5,38.52,38.49,38.51,64700.0,23.1676,23.1796,23.1616,23.1736,64700.0
2006-11-13 11:00:00,38.52,38.56,38.48,38.48,33800.0,23.1796,23.2037,23.1555,23.1555,33800.0
2006-11-13 11:10:00,38.47,38.55,38.47,38.54,22100.0,23.1495,23.1977,23.1495,23.1917,22100.0
2006-11-13 11:20:00,38.55,38.58,38.49,38.49,68000.0,23.1977,23.2157,23.1616,23.1616,68000.0
2006-11-13 11:30:00,38.49,38.51,38.46,38.47,32600.0,23.1616,23.1736,23.1435,23.1495,32600.0
2006-11-13 11:40:00,38.46,38.47,38.42,38.45,24400.0,23.1435,23.1495,23.1194,23.1375,24400.0
2006-11-13 11:50:00,38.45,38.47,38.44,38.46,47800.0,23.1375,23.1495,23.1315,23.1435,47800.0
2006-11-13 12:00:00,38.45,38.48,38.44,38.46,54600.0,23.1375,23.1555,23.1315,23.1435,54600.0
2006-11-13 12:10:00,38.47,38.47,38.45,38.45,19500.0,23.1495,23.1495,23.1375,23.1375,19500.0
2006-11-13 12:20:00,38.45,38.46,38.43,38.45,41600.0,23.1375,23.1435,23.1255,23.1375,41600.0
2006-11-13 12:30:00,38.45,38.48,38.43,38.43,48500.0,23.1375,23.1555,23.1255,23.1255,48500.0
2006-11-13 12:40:00,38.43,38.44,38.34,38.34,39000.0,23.1255,23.1315,23.0713,23.0713,39000.0
2006-11-13 12:50:00,38.34,38.38,38.32,38.35,34200.0,23.0713,23.0954,23.0593,23.0773,34200.0
2006-11-13 13:00:00,38.35,38.39,38.35,38.37,8700.0,23.0773,23.1014,23.0773,23.0894,8700.0
2006-11-13 13:10:00,38.38,38.41,38.36,38.38,9100.0,23.0954,23.1134,23.0833,23.0954,9100.0
2006-11-13 13:20:00,38.38,38.39,38.32,38.33,14300.0,23.0954,23.1014,23.0593,23.0653,14300.0
2006-11-13 13:30:00,38.33,38.33,38.26,38.28,45800.0,23.0653,23.0653,23.0232,23.0352,45800.0
2006-11-13 13:40:00,38.27,38.3,38.23,38.3,34100.0,23.0292,23.0472,23.0051,23.0472,34100.0
2006-11-13 13:50:00,38.3,38.39,38.3,38.36,32100.0,23.0472,23.1014,23.0472,23.0833,32100.0
2006-11-13 14:00:00,38.35,38.37,38.31,38.33,16600.0,23.0773,23.0894,23.0533,23.0653,16600.0
2006-11-13 14:10:00,38.32,38.37,38.28,38.35,22200.0,23.0593,23.0894,23.0352,23.0773,22200.0
2006-11-13 14:20:00,38.35,38.35,38.28,38.3,52400.0,23.0773,23.0773,23.0352,23.0472,52400.0
2006-11-13 14:30:00,38.3,38.35,38.28,38.3,69400.0,23.0472,23.0773,23.0352,23.0472,69400.0
2006-11-13 14:40:00,38.32,38.34,38.2,38.23,70800.0,23.0593,23.0713,22.9871,23.0051,70800.0
2006-11-13 14:50:00,38.24,38.36,38.22,38.29,28500.0,23.0111,23.0833,22.9991,23.0412,28500.0
2006-11-13 15:00:00,38.29,38.31,38.24,38.25,36000.0,23.0412,23.0533,23.0111,23.0171,36000.0
2006-11-13 15:10:00,38.25,38.3,38.24,38.29,19600.0,23.0171,23.0472,23.0111,23.0412,19600.0
2006-11-13 15:20:00,38.3,38.3,38.26,38.26,23200.0,23.0472,23.0472,23.0232,23.0232,23200.0
2006-11-13 15:30:00,38.26,38.31,38.23,38.28,43000.0,23.0232,23.0533,23.0051,23.0352,43000.0
2006-11-13 15:40:00,38.28,38.38,38.28,38.36,78800.0,23.0352,23.0954,23.0352,23.0833,78800.0
2006-11-13 15:50:00,38.36,38.39,38.31,38.33,76500.0,23.0833,23.1014,23.0533,23.0653,76500.0
2006-11-14 09:30:00,38.42,38.42,38.35,38.35,33700.0,23.1194,23.1194,23.0773,23.0773,33700.0
2006-11-14 09:40:00,38.33,38.38,38.31,38.36,23100.0,23.0653,23.0954,23.0533,23.0833,23100.0
2006-11-14 09:50:00,38.36,38.41,38.28,38.32,36500.0,23.0833,23.1134,23.0352,23.0593,36500.0
2006-11-14 10:00:00,38.33,38.39,38.31,38.33,19300.0,23.0653,23.1014,23.0533,23.0653,19300.0
2006-11-14 10:10:00,38.33,38.35,38.26,38.27,21000.0,23.0653,23.0773,23.0232,23.0292,21000.0
2006-11-14 10:20:00,38.27,38.27,38.11,38.14,28500.0,23.0292,23.0292,22.9329,22.951,28500.0
2006-11-14 10:30:00,38.15,38.15,38.08,38.13,29900.0,22.957,22.957,22.9148,22.9449,29900.0
2006-11-14 10:40:00,38.13,38.16,38.08,38.13,27300.0,22.9449,22.963,22.9148,22.9449,27300.0
2006-11-14 10:50:00,38.13,38.17,38.13,38.16,17200.0,22.9449,22.969,22.9449,22.963,17200.0
2006-11-14 11:00:00,38.15,38.17,38.08,38.13,28800.0,22.957,22.969,22.9148,22.9449,28800.0
2006-11-14 11:10:00,38.13,38.14,38.08,38.1,20400.0,22.9449,22.951,22.9148,22.9269,20400.0
2006-11-14 11:20:00,38.1,38.1,38.03,38.05,26800.0,22.9269,22.9269,22.8848,22.8968,26800.0
2006-11-14 11:30:00,38.05,38.06,37.99,38.01,66800.0,22.8968,22.9028,22.8607,22.8727,66800.0
2006-11-14 11:40:00,38.0,38.02,37.93,37.94,58900.0,22.8667,22.8787,22.8246,22.8306,58900.0
2006-11-14 11:50:00,37.95,37.96,37.91,37.91,58800.0,22.8366,22.8426,22.8125,22.8125,58800.0
2006-11-14 12:00:00,37.91,37.95,37.9,37.95,77300.0,22.8125,22.8366,22.8065,22.8366,77300.0
2006-11-14 12:10:00,37.95,38.02,37.94,37.96,52800.0,22.8366,22.8787,22.8306,22.8426,52800.0
2006-11-14 12:20:00,37.96,37.99,37.93,37.98,66500.0,22.8426,22.8607,22.8246,22.8547,66500.0
2006-11-14 12:30:00,37.98,38.01,37.96,37.99,35000.0,22.8547,22.8727,22.8426,22.8607,35000.0
2006-11-14 12:40:00,37.99,38.01,37.96,38.0,33300.0,22.8607,22.8727,22.8426,22.8667,33300.0
2006-11-14 12:50:00,38.01,38.01,37.99,37.99,38800.0,22.8727,22.8727,22.8607,22.8607,38800.0
2006-11-14 13:00:00,37.98,38.0,37.97,37.98,27700.0,22.8547,22.8667,22.8487,22.8547,27700.0
2006-11-14 13:10:00,37.97,37.98,37.91,37.91,35600.0,22.8487,22.8547,22.8125,22.8125,35600.0
2006-11-14 13:20:00,37.91,37.94,37.9,37.91,46200.0,22.8125,22.8306,22.8065,22.8125,46200.0
2006-11-14 13:30:00,37.91,37.93,37.9,37.93,21500.0,22.8125,22.8246,22.8065,22.8246,21500.0
2006-11-14 13:40:00,37.94,37.97,37.9,37.97,41700.0,22.8306,22.8487,22.8065,22.8487,41700.0
2006-11-14 13:50:00,37.98,37.98,37.88,37.91,100800.0,22.8547,22.8547,22.7945,22.8125,100800.0
2006-11-14 14:00:00,37.91,38.0,37.9,38.0,205000.0,22.8125,22.8667,22.8065,22.8667,205000.0
2006-11-14 14:10:00,37.99,38.0,37.95,37.96,105500.0,22.8607,22.8667,22.8366,22.8426,105500.0
2006-11-14 14:20:00,37.96,38.0,37.94,37.99,44200.0,22.8426,22.8667,22.8306,22.8607,44200.0
2006-11-14 14:30:00,37.98,38.01,37.93,37.99,88300.0,22.8547,22.8727,22.8246,22.8607,88300.0
2006-11-14 14:40:00,38.0,38.11,37.98,38.05,288600.0,22.8667,22.9329,22.8547,22.8968,288600.0
2006-11-14 14:50:00,38.05,38.07,38.0,38.04,78100.0,22.8968,22.9088,22.8667,22.8908,78100.0
2006-11-14 15:00:00,38.04,38.14,38.04,38.08,85200.0,22.8908,22.951,22.8908,22.9148,85200.0
2006-11-14 15:10:00,38.09,38.11,38.06,38.1,63400.0,22.9209,22.9329,22.9028,22.9269,63400.0
2006-11-14 15:20:00,38.09,38.1,37.99,38.0,94000.0,22.9209,22.9269,22.8607,22.8667,94000.0
2006-11-14 15:30:00,38.0,38.05,38.0,38.05,120500.0,22.8667,22.8968,22.8667,22.8968,120500.0
2006-11-14 15:40:00,38.05,38.1,38.03,38.06,71900.0,22.8968,22.9269,22.8848,22.9028,71900.0
2006-11-14 15:50:00,38.06,38.09,38.05,38.05,109800.0,22.9028,22.9209,22.8968,22.8968,109800.0
2006-11-15 09:30:00,38.07,38.25,38.05,38.25,70300.0,22.9088,23.0171,22.8968,23.0171,70300.0
2006-11-15 09:40:00,38.25,38.29,38.22,38.24,47800.0,23.0171,23.0412,22.9991,23.0111,47800.0
2006-11-15 09:50:00,38.24,38.3,38.21,38.27,72200.0,23.0111,23.0472,22.9931,23.0292,72200.0
2006-11-15 10:00:00,38.28,38.28,38.17,38.18,54300.0,23.0352,23.0352,22.969,22.975,54300.0
2006-11-15 10:10:00,38.18,38.22,38.15,38.18,56100.0,22.975,22.9991,22.957,22.975,56100.0
2006-11-15 10:20:00,38.19,38.25,38.19,38.25,109100.0,22.981,23.0171,22.981,23.0171,109100.0
2006-11-15 10:30:00,38.25,38.28,38.22,38.26,25000.0,23.0171,23.0352,22.9991,23.0232,25000.0
2006-11-15 10:40:00,38.26,38.32,38.26,38.31,97800.0,23.0232,23.0593,23.0232,23.0533,97800.0
2006-11-15 10:50:00,38.3,38.31,38.27,38.3,41000.0,23.0472,23.0533,23.0292,23.0472,41000.0
2006-11-15 11:00:00,38.29,38.29,38.22,38.22,67500.0,23.0412,23.0412,22.9991,22.9991,67500.0
2006-11-15 11:10:00,38.23,38.25,38.15,38.25,63100.0,23.0051,23.0171,22.957,23.0171,63100.0
2006-11-15 11:20:00,38.25,38.25,38.22,38.23,25800.0,23.0171,23.0171,22.9991,23.0051,25800.0
2006-11-15 11:30:00,38.23,38.25,38.19,38.2,40700.0,23.0051,23.0171,22.981,22.9871,40700.0
2006-11-15 11:40:00,38.21,38.24,38.18,38.23,33000.0,22.9931,23.0111,22.975,23.0051,33000.0
2006-11-15 11:50:00,38.23,38.23,38.12,38.14,33600.0,23.0051,23.0051,22.9389,22.951,33600.0
2006-11-15 12:00:00,38.13,38.18,38.12,38.18,77600.0,22.9449,22.975,22.9389,22.975,77600.0
2006-11-15 12:10:00,38.18,38.2,38.18,38.19,51200.0,22.975,22.9871,22.975,22.981,51200.0
2006-11-15 12:20:00,38.2,38.2,38.17,38.17,32300.0,22.9871,22.9871,22.969,22.969,32300.0
2006-11-15 12:30:00,38.17,38.17,38.12,38.17,38300.0,22.969,22.969,22.9389,22.969,38300.0
2006-11-15 12:40:00,38.16,38.19,38.15,38.19,30900.0,22.963,22.981,22.957,22.981,30900.0
2006-11-15 12:50:00,38.2,38.21,38.16,38.21,43700.0,22.9871,22.9931,22.963,22.9931,43700.0
2006-11-15 13:00:00,38.21,38.21,38.16,38.18,24300.0,22.9931,22.9931,22.963,22.975,24300.0
2006-11-15 13:10:00,38.16,38.21,38.16,38.19,38800.0,22.963,22.9931,22.963,22.981,38800.0
2006-11-15 13:20:00,38.2,38.21,38.19,38.21,88600.0,22.9871,22.9931,22.981,22.9931,88600.0
2006-11-15 13:30:00,38.21,38.24,38.2,38.22,41900.0,22.9931,23.0111,22.9871,22.9991,41900.0
2006-11-15 13:40:00,38.22,38.25,38.21,38.24,39600.0,22.9991,23.0171,22.9931,23.0111,39600.0
2006-11-15 13:50:00,38.24,38.24,38.19,38.19,34700.0,23.0111,23.0111,22.981,22.981,34700.0
2006-11-15 14:00:00,38.18,38.22,38.17,38.2,49200.0,22.975,22.9991,22.969,22.9871,49200.0
2006-11-15 14:10:00,38.2,38.3,38.2,38.22,65200.0,22.9871,23.0472,22.9871,22.9991,65200.0
2006-11-15 14:20:00,38.23,38.23,38.2,38.2,31300.0,23.0051,23.0051,22.9871,22.9871,31300.0
2006-11-15 14:30:00,38.2,38.21,38.15,38.17,35500.0,22.9871,22.9931,22.957,22.969,35500.0
2006-11-15 14:40:00,38.16,38.22,38.15,38.22,38000.0,22.963,22.9991,22.957,22.9991,38000.0
2006-11-15 14:50:00,38.22,38.22,38.15,38.18,33100.0,22.9991,22.9991,22.957,22.975,33100.0
2006-11-15 15:00:00,38.17,38.23,38.17,38.23,79900.0,22.969,23.0051,22.969,23.0051,79900.0
2006-11-15 15:10:00,38.22,38.24,38.21,38.22,41500.0,22.9991,23.0111,22.9931,22.9991,41500.0
2006-11-15 15:20:00,38.23,38.24,38.2,38.23,34900.0,23.0051,23.0111,22.9871,23.0051,34900.0
2006-11-15 15:30:00,38.22,38.26,38.21,38.26,65300.0,22.9991,23.0232,22.9931,23.0232,65300.0
2006-11-15 15:40:00,38.25,38.26,38.21,38.25,73100.0,23.0171,23.0232,22.9931,23.0171,73100.0
2006-11-15 15:50:00,38.25,38.25,38.2,38.23,109200.0,23.0171,23.0171,22.9871,23.0051,109200.0
2006-11-16 09:30:00,38.4,38.45,38.34,38.38,54000.0,23.1074,23.1375,23.0713,23.0954,54000.0
2006-11-16 09:40:00,38.38,38.44,38.36,38.39,34500.0,23.0954,23.1315,23.0833,23.1014,34500.0
2006-11-16 09:50:00,38.39,38.49,38.36,38.44,28500.0,23.1014,23.1616,23.0833,23.1315,28500.0
2006-11-16 10:00:00,38.45,38.47,38.42,38.45,28700.0,23.1375,23.1495,23.1194,23.1375,28700.0
2006-11-16 10:10:00,38.46,38.49,38.44,38.48,36100.0,23.1435,23.1616,23.1315,23.1555,36100.0
2006-11-16 10:20:00,38.49,38.52,38.48,38.49,47000.0,23.1616,23.1796,23.1555,23.1616,47000.0
2006-11-16 10:30:00,38.48,38.51,38.43,38.43,16200.0,23.1555,23.1736,23.1255,23.1255,16200.0
2006-11-16 10:40:00,38.42,38.44,38.36,38.41,36800.0,23.1194,23.1315,23.0833,23.1134,36800.0
2006-11-16 10:50:00,38.41,38.41,38.33,38.36,27100.0,23.1134,23.1134,23.0653,23.0833,27100.0
2006-11-16 11:00:00,38.36,38.4,38.36,38.39,22700.0,23.0833,23.1074,23.0833,23.1014,22700.0
2006-11-16 11:10:00,38.41,38.45,38.39,38.44,17500.0,23.1134,23.1375,23.1014,23.1315,17500.0
2006-11-16 11:20:00,38.45,38.45,38.41,38.43,47000.0,23.1375,23.1375,23.1134,23.1255,47000.0
2006-11-16 11:30:00,38.42,38.43,38.4,38.41,20500.0,23.1194,23.1255,23.1074,23.1134,20500.0
2006-11-16 11:40:00,38.41,38.45,38.41,38.44,60400.0,23.1134,23.1375,23.1134,23.1315,60400.0
2006-11-16 11:50:00,38.44,38.45,38.42,38.43,36600.0,23.1315,23.1375,23.1194,23.1255,36600.0
2006-11-16 12:00:00,38.42,38.44,38.4,38.44,28900.0,23.1194,23.1315,23.1074,23.1315,28900.0
2006-11-16 12:10:00,38.43,38.44,38.38,38.4,39700.0,23.1255,23.1315,23.0954,23.1074,39700.0
2006-11-16 12:20:00,38.39,38.4,38.35,38.37,11500.0,23.1014,23.1074,23.0773,23.0894,11500.0
2006-11-16 12:30:00,38.37,38.38,38.35,38.36,17700.0,23.0894,23.0954,23.0773,23.0833,17700.0
2006-11-16 12:40:00,38.35,38.39,38.35,38.38,14900.0,23.0773,23.1014,23.0773,23.0954,14900.0
2006-11-16 12:50:00,38.37,38.39,38.35,38.35,18800.0,23.0894,23.1014,23.0773,23.0773,18800.0
2006-11-16 13:00:00,38.37,38.42,38.35,38.41,17400.0,23.0894,23.1194,23.0773,23.1134,17400.0
2006-11-16 13:10:00,38.42,38.49,38.42,38.49,16800.0,23.1194,23.1616,23.1194,23.1616,16800.0
2006-11-16 13:20:00,38.49,38.51,38.49,38.5,29900.0,23.1616,23.1736,23.1616,23.1676,29900.0
2006-11-16 13:30:00,38.5,38.5,38.47,38.49,29500.0,23.1676,23.1676,23.1495,23.1616,29500.0
2006-11-16 13:40:00,38.49,38.5,38.47,38.5,22100.0,23.1616,23.1676,23.1495,23.1676,22100.0
2006-11-16 13:50:00,38.48,38.51,38.46,38.47,51100.0,23.1555,23.1736,23.1435,23.1495,51100.0
2006-11-16 14:00:00,38.47,38.48,38.42,38.45,14800.0,23.1495,23.1555,23.1194,23.1375,14800.0
2006-11-16 14:10:00,38.45,38.48,38.43,38.47,13600.0,23.1375,23.1555,23.1255,23.1495,13600.0
2006-11-16 14:20:00,38.47,38.49,38.46,38.47,18800.0,23.1495,23.1616,23.1435,23.1495,18800.0
2006-11-16 14:30:00,38.46,38.49,38.42,38.49,19500.0,23.1435,23.1616,23.1194,23.1616,19500.0
2006-11-16 14:40:00,38.48,38.53,38.48,38.5,88100.0,23.1555,23.1856,23.1555,23.1676,88100.0
2006-11-16 14:50:00,38.49,38.52,38.47,38.52,18300.0,23.1616,23.1796,23.1495,23.1796,18300.0
2006-11-16 15:00:00,38.51,38.52,38.49,38.51,28200.0,23.1736,23.1796,23.1616,23.1736,28200.0
2006-11-16 15:10:00,38.52,38.52,38.49,38.5,53800.0,23.1796,23.1796,23.1616,23.1676,53800.0
2006-11-16 15:20:00,38.5,38.51,38.46,38.48,35600.0,23.1676,23.1736,23.1435,23.1555,35600.0
2006-11-16 15:30:00,38.48,38.49,38.42,38.45,24500.0,23.1555,23.1616,23.1194,23.1375,24500.0
2006-11-16 15:40:00,38.45,38.48,38.42,38.43,36400.0,23.1375,23.1555,23.1194,23.1255,36400.0
2006-11-16 15:50:00,38.43,38.46,38.42,38.45,44100.0,23.1255,23.1435,23.1194,23.1375,44100.0
2006-11-17 09:30:00,38.23,38.24,38.09,38.19,317900.0,23.0051,23.0111,22.9209,22.981,317900.0
2006-11-17 09:40:00,38.2,38.24,38.19,38.22,23300.0,22.9871,23.0111,22.981,22.9991,23300.0
2006-11-17 09:50:00,38.23,38.25,38.2,38.22,13800.0,23.0051,23.0171,22.9871,22.9991,13800.0
2006-11-17 10:00:00,38.22,38.25,38.17,38.23,17500.0,22.9991,23.0171,22.969,23.0051,17500.0
2006-11-17 10:10:00,38.24,38.26,38.19,38.26,21700.0,23.0111,23.0232,22.981,23.0232,21700.0
2006-11-17 10:20:00,38.26,38.28,38.18,38.19,31100.0,23.0232,23.0352,22.975,22.981,31100.0
2006-11-17 10:30:00,38.18,38.22,38.13,38.21,38500.0,22.975,22.9991,22.9449,22.9931,38500.0
2006-11-17 10:40:00,38.22,38.31,38.22,38.31,32200.0,22.9991,23.0533,22.9991,23.0533,32200.0
2006-11-17 10:50:00,38.31,38.31,38.25,38.28,47100.0,23.0533,23.0533,23.0171,23.0352,47100.0
2006-11-17 11:00:00,38.29,38.29,38.18,38.22,20100.0,23.0412,23.0412,22.975,22.9991,20100.0
2006-11-17 11:10:00,38.22,38.28,38.21,38.24,28800.0,22.9991,23.0352,22.9931,23.0111,28800.0
2006-11-17 11:20:00,38.24,38.26,38.23,38.24,16800.0,23.0111,23.0232,23.0051,23.0111,16800.0
2006-11-17 11:30:00,38.24,38.27,38.23,38.26,31200.0,23.0111,23.0292,23.0051,23.0232,31200.0
2006-11-17 11:40:00,38.25,38.32,38.25,38.29,168000.0,23.0171,23.0593,23.0171,23.0412,168000.0
2006-11-17 11:50:00,38.29,38.31,38.28,38.3,23200.0,23.0412,23.0533,23.0352,23.0472,23200.0
2006-11-17 12:00:00,38.3,38.3,38.28,38.3,16700.0,23.0472,23.0472,23.0352,23.0472,16700.0
2006-11-17 12:10:00,38.3,38.3,38.27,38.29,13700.0,23.0472,23.0472,23.0292,23.0412,13700.0
2006-11-17 12:20:00,38.29,38.29,38.26,38.28,11500.0,23.0412,23.0412,23.0232,23.0352,11500.0
2006-11-17 12:30:00,38.29,38.3,38.27,38.29,23300.0,23.0412,23.0472,23.0292,23.0412,23300.0
2006-11-17 12:40:00,38.28,38.3,38.27,38.27,12800.0,23.0352,23.0472,23.0292,23.0292,12800.0
2006-11-17 12:50:00,38.26,38.27,38.21,38.24,16900.0,23.0232,23.0292,22.9931,23.0111,16900.0
2006-11-17 13:00:00,38.24,38.25,38.22,38.23,12700.0,23.0111,23.0171,22.9991,23.0051,12700.0
2006-11-17 13:10:00,38.23,38.24,38.2,38.24,28800.0,23.0051,23.0111,22.9871,23.0111,28800.0
2006-11-17 13:20:00,38.25,38.25,38.21,38.22,20700.0,23.0171,23.0171,22.9931,22.9991,20700.0
2006-11-17 13:30:00,38.2,38.25,38.18,38.23,34400.0,22.9871,23.0171,22.975,23.0051,34400.0
2006-11-17 13:40:00,38.24,38.24,38.16,38.19,19700.0,23.0111,23.0111,22.963,22.981,19700.0
2006-11-17 13:50:00,38.19,38.19,38.13,38.13,16500.0,22.981,22.981,22.9449,22.9449,16500.0
2006-11-17 14:00:00,38.13,38.13,38.1,38.13,22400.0,22.9449,22.9449,22.9269,22.9449,22400.0
2006-11-17 14:10:00,38.13,38.2,38.13,38.19,25000.0,22.9449,22.9871,22.9449,22.981,25000.0
2006-11-17 14:20:00,38.19,38.19,38.16,38.16,5800.0,22.981,22.981,22.963,22.963,5800.0
2006-11-17 14:30:00,38.16,38.19,38.15,38.19,15400.0,22.963,22.981,22.957,22.981,15400.0
2006-11-17 14:40:00,38.18,38.27,38.17,38.25,15700.0,22.975,23.0292,22.969,23.0171,15700.0
2006-11-17 14:50:00,38.26,38.26,38.22,38.25,115100.0,23.0232,23.0232,22.9991,23.0171,115100.0
2006-11-17 15:00:00,38.25,38.27,38.24,38.25,20100.0,23.0171,23.0292,23.0111,23.0171,20100.0
2006-11-17 15:10:00,38.25,38.25,38.2,38.21,17000.0,23.0171,23.0171,22.9871,22.9931,17000.0
2006-11-17 15:20:00,38.21,38.22,38.19,38.2,23500.0,22.9931,22.9991,22.981,22.9871,23500.0
2006-11-17 15:30:00,38.21,38.21,38.18,38.2,30000.0,22.9931,22.9931,22.975,22.9871,30000.0
2006-11-17 15:40:00,38.19,38.23,38.17,38.22,27300.0,22.981,23.0051,22.969,22.9991,27300.0
2006-11-17 15:50:00,38.22,38.24,38.18,38.2,62000.0,22.9991,23.0111,22.975,22.9871,62000.0
2006-11-20 09:30:00,38.21,38.6,38.08,38.1,69400.0,22.9931,23.2278,22.9148,22.9269,69400.0
2006-11-20 09:40:00,38.1,38.2,38.1,38.18,38600.0,22.9269,22.9871,22.9269,22.975,38600.0
2006-11-20 09:50:00,38.17,38.18,38.13,38.17,26900.0,22.969,22.975,22.9449,22.969,26900.0
2006-11-20 10:00:00,38.16,38.2,38.11,38.17,49100.0,22.963,22.9871,22.9329,22.969,49100.0
2006-11-20 10:10:00,38.17,38.18,38.13,38.15,22600.0,22.969,22.975,22.9449,22.957,22600.0
2006-11-20 10:20:00,38.16,38.16,38.09,38.13,34500.0,22.963,22.963,22.9209,22.9449,34500.0
2006-11-20 10:30:00,38.14,38.17,38.08,38.17,27600.0,22.951,22.969,22.9148,22.969,27600.0
2006-11-20 10:40:00,38.17,38.17,38.07,38.12,36400.0,22.969,22.969,22.9088,22.9389,36400.0
2006-11-20 10:50:00,38.13,38.14,38.06,38.1,40400.0,22.9449,22.951,22.9028,22.9269,40400.0
2006-11-20 11:00:00,38.1,38.16,38.1,38.14,20600.0,22.9269,22.963,22.9269,22.951,20600.0
2006-11-20 11:10:00,38.15,38.15,38.09,38.11,17700.0,22.957,22.957,22.9209,22.9329,17700.0
2006-11-20 11:20:00,38.11,38.13,38.08,38.09,24900.0,22.9329,22.9449,22.9148,22.9209,24900.0
2006-11-20 11:30:00,38.09,38.12,38.05,38.05,25900.0,22.9209,22.9389,22.8968,22.8968,25900.0
2006-11-20 11:40:00,38.06,38.06,37.99,38.06,32900.0,22.9028,22.9028,22.8607,22.9028,32900.0
2006-11-20 11:50:00,38.04,38.09,38.04,38.05,13600.0,22.8908,22.9209,22.8908,22.8968,13600.0
2006-11-20 12:00:00,38.05,38.05,37.99,38.0,23300.0,22.8968,22.8968,22.8607,22.8667,23300.0
2006-11-20 12:10:00,38.0,38.02,37.97,38.02,22600.0,22.8667,22.8787,22.8487,22.8787,22600.0
2006-11-20 12:20:00,38.01,38.01,37.97,38.0,28000.0,22.8727,22.8727,22.8487,22.8667,28000.0
2006-11-20 12:30:00,37.98,38.0,37.9,37.91,23500.0,22.8547,22.8667,22.8065,22.8125,23500.0
2006-11-20 12:40:00,37.9,38.06,37.9,38.05,37800.0,22.8065,22.9028,22.8065,22.8968,37800.0
2006-11-20 12:50:00,38.05,38.09,38.05,38.09,29900.0,22.8968,22.9209,22.8968,22.9209,29900.0
2006-11-20 13:00:00,38.08,38.12,38.07,38.09,113500.0,22.9148,22.9389,22.9088,22.9209,113500.0
2006-11-20 13:10:00,38.1,38.1,38.03,38.05,23700.0,22.9269,22.9269,22.8848,22.8968,23700.0
2006-11-20 13:20:00,38.05,38.06,38.04,38.05,24000.0,22.8968,22.9028,22.8908,22.8968,24000.0
2006-11-20 13:30:00,38.05,38.09,38.05,38.06,32400.0,22.8968,22.9209,22.8968,22.9028,32400.0
2006-11-20 13:40:00,38.07,38.08,38.05,38.07,17400.0,22.9088,22.9148,22.8968,22.9088,17400.0
2006-11-20 13:50:00,38.07,38.09,38.05,38.09,38700.0,22.9088,22.9209,22.8968,22.9209,38700.0
2006-11-20 14:00:00,38.09,38.14,38.08,38.11,118500.0,22.9209,22.951,22.9148,22.9329,118500.0
2006-11-20 14:10:00,38.11,38.12,38.0,38.0,53200.0,22.9329,22.9389,22.8667,22.8667,53200.0
2006-11-20 14:20:00,38.0,38.0,37.94,37.96,40500.0,22.8667,22.8667,22.8306,22.8426,40500.0
2006-11-20 14:30:00,37.95,37.96,37.89,37.9,36400.0,22.8366,22.8426,22.8005,22.8065,36400.0
2006-11-20 14:40:00,37.9,37.91,37.8,37.8,45000.0,22.8065,22.8125,22.7464,22.7464,45000.0
2006-11-20 14:50:00,37.8,37.87,37.8,37.85,42400.0,22.7464,22.7885,22.7464,22.7764,42400.0
2006-11-20 15:00:00,37.86,37.88,37.84,37.86,37400.0,22.7825,22.7945,22.7704,22.7825,37400.0
2006-11-20 15:10:00,37.86,37.9,37.85,37.89,30300.0,22.7825,22.8065,22.7764,22.8005,30300.0
2006-11-20 15:20:00,37.89,37.9,37.77,37.81,48700.0,22.8005,22.8065,22.7283,22.7524,48700.0
2006-11-20 15:30:00,37.82,37.89,37.82,37.89,59500.0,22.7584,22.8005,22.7584,22.8005,59500.0
2006-11-20 15:40:00,37.9,37.9,37.87,37.89,46200.0,22.8065,22.8065,22.7885,22.8005,46200.0
2006-11-20 15:50:00,37.89,37.93,37.88,37.91,89300.0,22.8005,22.8246,22.7945,22.8125,89300.0
2006-11-21 09:30:00,37.93,38.05,37.9,38.05,28300.0,22.8246,22.8968,22.8065,22.8968,28300.0
2006-11-21 09:40:00,38.05,38.1,37.92,37.92,83400.0,22.8968,22.9269,22.8186,22.8186,83400.0
2006-11-21 09:50:00,37.91,37.91,37.74,37.8,62700.0,22.8125,22.8125,22.7102,22.7464,62700.0
2006-11-21 10:00:00,37.81,37.86,37.79,37.86,30900.0,22.7524,22.7825,22.7403,22.7825,30900.0
2006-11-21 10:10:00,37.87,37.93,37.85,37.91,20900.0,22.7885,22.8246,22.7764,22.8125,20900.0
2006-11-21 10:20:00,37.91,37.93,37.87,37.88,25000.0,22.8125,22.8246,22.7885,22.7945,25000.0
2006-11-21 10:30:00,37.88,37.88,37.79,37.79,48400.0,22.7945,22.7945,22.7403,22.7403,48400.0
2006-11-21 10:40:00,37.79,37.83,37.78,37.83,37200.0,22.7403,22.7644,22.7343,22.7644,37200.0
2006-11-21 10:50:00,37.83,37.84,37.77,37.77,20500.0,22.7644,22.7704,22.7283,22.7283,20500.0
2006-11-21 11:00:00,37.78,37.82,37.77,37.81,18500.0,22.7343,22.7584,22.7283,22.7524,18500.0
2006-11-21 11:10:00,37.81,37.85,37.8,37.83,44400.0,22.7524,22.7764,22.7464,22.7644,44400.0
2006-11-21 11:20:00,37.82,37.9,37.82,37.89,41000.0,22.7584,22.8065,22.7584,22.8005,41000.0
2006-11-21 11:30:00,37.89,37.92,37.88,37.92,31600.0,22.8005,22.8186,22.7945,22.8186,31600.0
2006-11-21 11:40:00,37.92,37.98,37.91,37.92,35300.0,22.8186,22.8547,22.8125,22.8186,35300.0
2006-11-21 11:50:00,37.92,37.95,37.89,37.89,36700.0,22.8186,22.8366,22.8005,22.8005,36700.0
2006-11-21 12:00:00,37.9,37.93,37.88,37.89,38300.0,22.8065,22.8246,22.7945,22.8005,38300.0
2006-11-21 12:10:00,37.88,37.9,37.86,37.88,98200.0,22.7945,22.8065,22.7825,22.7945,98200.0
2006-11-21 12:20:00,37.87,37.89,37.83,37.84,34500.0,22.7885,22.8005,22.7644,22.7704,34500.0
2006-11-21 12:30:00,37.83,37.84,37.81,37.82,30800.0,22.7644,22.7704,22.7524,22.7584,30800.0
2006-11-21 12:40:00,37.83,37.85,37.81,37.84,21800.0,22.7644,22.7764,22.7524,22.7704,21800.0
2006-11-21 12:50:00,37.84,37.84,37.78,37.78,16800.0,22.7704,22.7704,22.7343,22.7343,16800.0
2006-11-21 13:00:00,37.78,37.79,37.75,37.76,48400.0,22.7343,22.7403,22.7163,22.7223,48400.0
2006-11-21 13:10:00,37.75,37.8,37.75,37.8,25600.0,22.7163,22.7464,22.7163,22.7464,25600.0
2006-11-21 13:20:00,37.8,37.84,37.8,37.82,29800.0,22.7464,22.7704,22.7464,22.7584,29800.0
2006-11-21 13:30:00,37.82,37.83,37.8,37.8,18200.0,22.7584,22.7644,22.7464,22.7464,18200.0
2006-11-21 13:40:00,37.81,37.81,37.79,37.79,24600.0,22.7524,22.7524,22.7403,22.7403,24600.0
2006-11-21 13:50:00,37.78,37.8,37.75,37.76,28000.0,22.7343,22.7464,22.7163,22.7223,28000.0
2006-11-21 14:00:00,37.76,37.8,37.76,37.8,21000.0,22.7223,22.7464,22.7223,22.7464,21000.0
2006-11-21 14:10:00,37.8,37.81,37.78,37.79,34700.0,22.7464,22.7524,22.7343,22.7403,34700.0
2006-11-21 14:20:00,37.79,37.82,37.78,37.8,29700.0,22.7403,22.7584,22.7343,22.7464,29700.0
2006-11-21 14:30:00,37.8,37.81,37.78,37.8,26900.0,22.7464,22.7524,22.7343,22.7464,26900.0
2006-11-21 14:40:00,37.81,37.82,37.76,37.81,36200.0,22.7524,22.7584,22.7223,22.7524,36200.0
2006-11-21 14:50:00,37.82,37.84,37.81,37.82,37600.0,22.7584,22.7704,22.7524,22.7584,37600.0
2006-11-21 15:00:00,37.81,37.9,37.8,37.89,42100.0,22.7524,22.8065,22.7464,22.8005,42100.0
2006-11-21 15:10:00,37.89,37.93,37.87,37.92,47900.0,22.8005,22.8246,22.7885,22.8186,47900.0
2006-11-21 15:20:00,37.92,37.92,37.85,37.87,51900.0,22.8186,22.8186,22.7764,22.7885,51900.0
2006-11-21 15:30:00,37.87,37.9,37.85,37.85,58900.0,22.7885,22.8065,22.7764,22.7764,58900.0
2006-11-21 15:40:00,37.86,37.86,37.8,37.8,57900.0,22.7825,22.7825,22.7464,22.7464,57900.0
2006-11-21 15:50:00,37.8,37.84,37.8,37.83,67100.0,22.7464,22.7704,22.7464,22.7644,67100.0
2006-11-22 09:30:00,37.82,37.99,37.81,37.99,38800.0,22.7584,22.8607,22.7524,22.8607,38800.0
2006-11-22 09:40:00,37.98,38.0,37.89,37.91,20600.0,22.8547,22.8667,22.8005,22.8125,20600.0
2006-11-22 09:50:00,37.91,37.95,37.86,37.86,22800.0,22.8125,22.8366,22.7825,22.7825,22800.0
2006-11-22 10:00:00,37.86,37.92,37.86,37.88,18100.0,22.7825,22.8186,22.7825,22.7945,18100.0
2006-11-22 10:10:00,37.88,37.91,37.85,37.88,13500.0,22.7945,22.8125,22.7764,22.7945,13500.0
2006-11-22 10:20:00,37.88,37.88,37.84,37.85,7600.0,22.7945,22.7945,22.7704,22.7764,7600.0
2006-11-22 10:30:00,37.86,37.91,37.84,37.87,20600.0,22.7825,22.8125,22.7704,22.7885,20600.0
2006-11-22 10:40:00,37.86,37.93,37.85,37.91,21900.0,22.7825,22.8246,22.7764,22.8125,21900.0
2006-11-22 10:50:00,37.91,37.93,37.84,37.84,18600.0,22.8125,22.8246,22.7704,22.7704,18600.0
2006-11-22 11:00:00,37.85,37.89,37.84,37.86,39400.0,22.7764,22.8005,22.7704,22.7825,39400.0
2006-11-22 11:10:00,37.85,37.87,37.84,37.86,21300.0,22.7764,22.7885,22.7704,22.7825,21300.0
2006-11-22 11:20:00,37.86,37.91,37.86,37.9,21600.0,22.7825,22.8125,22.7825,22.8065,21600.0
2006-11-22 11:30:00,37.91,37.91,37.89,37.89,45100.0,22.8125,22.8125,22.8005,22.8005,45100.0
2006-11-22 11:40:00,37.89,37.9,37.88,37.89,20900.0,22.8005,22.8065,22.7945,22.8005,20900.0
2006-11-22 11:50:00,37.88,37.88,37.81,37.85,26800.0,22.7945,22.7945,22.7524,22.7764,26800.0
2006-11-22 12:00:00,37.85,37.85,37.8,37.81,21200.0,22.7764,22.7764,22.7464,22.7524,21200.0
2006-11-22 12:10:00,37.82,37.82,37.79,37.79,18500.0,22.7584,22.7584,22.7403,22.7403,18500.0
2006-11-22 12:20:00,37.79,37.8,37.77,37.79,18600.0,22.7403,22.7464,22.7283,22.7403,18600.0
2006-11-22 12:30:00,37.79,37.79,37.75,37.75,26600.0,22.7403,22.7403,22.7163,22.7163,26600.0
2006-11-22 12:40:00,37.75,37.75,37.67,37.67,31200.0,22.7163,22.7163,22.6681,22.6681,31200.0
2006-11-22 12:50:00,37.68,37.69,37.61,37.65,25400.0,22.6741,22.6802,22.632,22.6561,25400.0
2006-11-22 13:00:00,37.65,37.65,37.64,37.65,10400.0,22.6561,22.6561,22.6501,22.6561,10400.0
2006-11-22 13:10:00,37.65,37.65,37.62,37.63,26200.0,22.6561,22.6561,22.638,22.6441,26200.0
2006-11-22 13:20:00,37.64,37.64,37.61,37.63,16700.0,22.6501,22.6501,22.632,22.6441,16700.0
2006-11-22 13:30:00,37.63,37.64,37.59,37.63,19600.0,22.6441,22.6501,22.62,22.6441,19600.0
2006-11-22 13:40:00,37.63,37.65,37.61,37.64,15900.0,22.6441,22.6561,22.632,22.6501,15900.0
2006-11-22 13:50:00,37.64,37.64,37.59,37.6,33200.0,22.6501,22.6501,22.62,22.626,33200.0
2006-11-22 14:00:00,37.6,37.6,37.59,37.59,21700.0,22.626,22.626,22.62,22.62,21700.0
2006-11-22 14:10:00,37.6,37.61,37.58,37.61,38900.0,22.626,22.632,22.614,22.632,38900.0
2006-11-22 14:20:00,37.61,37.64,37.6,37.61,45600.0,22.632,22.6501,22.626,22.632,45600.0
2006-11-22 14:30:00,37.61,37.64,37.61,37.62,27200.0,22.632,22.6501,22.632,22.638,27200.0
2006-11-22 14:40:00,37.63,37.69,37.63,37.67,30600.0,22.6441,22.6802,22.6441,22.6681,30600.0
2006-11-22 14:50:00,37.67,37.69,37.64,37.67,19500.0,22.6681,22.6802,22.6501,22.6681,19500.0
2006-11-22 15:00:00,37.68,37.68,37.63,37.65,27500.0,22.6741,22.6741,22.6441,22.6561,27500.0
2006-11-22 15:10:00,37.65,37.65,37.62,37.63,19400.0,22.6561,22.6561,22.638,22.6441,19400.0
2006-11-22 15:20:00,37.63,37.63,37.57,37.58,31000.0,22.6441,22.6441,22.608,22.614,31000.0
2006-11-22 15:30:00,37.58,37.59,37.58,37.59,29500.0,22.614,22.62,22.614,22.62,29500.0
2006-11-22 15:40:00,37.6,37.6,37.57,37.58,44800.0,22.626,22.626,22.608,22.614,44800.0
2006-11-22 15:50:00,37.58,37.61,37.56,37.6,61500.0,22.614,22.632,22.6019,22.626,61500.0
2006-11-24 09:30:00,37.47,37.55,37.42,37.45,27600.0,22.5478,22.5959,22.5177,22.5357,27600.0
2006-11-24 09:40:00,37.47,37.6,37.46,37.54,16800.0,22.5478,22.626,22.5418,22.5899,16800.0
2006-11-24 09:50:00,37.54,37.63,37.54,37.59,7700.0,22.5899,22.6441,22.5899,22.62,7700.0
2006-11-24 10:00:00,37.6,37.68,37.6,37.63,13800.0,22.626,22.6741,22.626,22.6441,13800.0
2006-11-24 10:10:00,37.61,37.65,37.59,37.63,7000.0,22.632,22.6561,22.62,22.6441,7000.0
2006-11-24 10:20:00,37.64,37.71,37.6,37.7,16700.0,22.6501,22.6922,22.626,22.6862,16700.0
2006-11-24 10:30:00,37.71,37.76,37.71,37.76,13800.0,22.6922,22.7223,22.6922,22.7223,13800.0
2006-11-24 10:40:00,37.76,37.8,37.75,37.79,8500.0,22.7223,22.7464,22.7163,22.7403,8500.0
2006-11-24 10:50:00,37.8,37.86,37.8,37.83,13400.0,22.7464,22.7825,22.7464,22.7644,13400.0
2006-11-24 11:00:00,37.83,37.86,37.78,37.86,27500.0,22.7644,22.7825,22.7343,22.7825,27500.0
2006-11-24 11:10:00,37.86,37.9,37.85,37.89,12700.0,22.7825,22.8065,22.7764,22.8005,12700.0
2006-11-24 11:20:00,37.9,37.9,37.88,37.89,11700.0,22.8065,22.8065,22.7945,22.8005,11700.0
2006-11-24 11:30:00,37.89,37.9,37.84,37.88,17300.0,22.8005,22.8065,22.7704,22.7945,17300.0
2006-11-24 11:40:00,37.88,37.89,37.82,37.83,15900.0,22.7945,22.8005,22.7584,22.7644,15900.0
2006-11-24 11:50:00,37.83,37.84,37.78,37.79,8400.0,22.7644,22.7704,22.7343,22.7403,8400.0
2006-11-24 12:00:00,37.79,37.83,37.76,37.82,29300.0,22.7403,22.7644,22.7223,22.7584,29300.0
2006-11-24 12:10:00,37.83,37.85,37.83,37.85,31100.0,22.7644,22.7764,22.7644,22.7764,31100.0
2006-11-24 12:20:00,37.85,37.85,37.84,37.85,17800.0,22.7764,22.7764,22.7704,22.7764,17800.0
2006-11-24 12:30:00,37.84,37.85,37.82,37.83,275100.0,22.7704,22.7764,22.7584,22.7644,275100.0
2006-11-24 12:40:00,37.82,37.87,37.81,37.86,28500.0,22.7584,22.7885,22.7524,22.7825,28500.0
2006-11-24 12:50:00,37.86,37.87,37.72,37.72,26700.0,22.7825,22.7885,22.6982,22.6982,26700.0
2006-11-24 13:00:00,37.71,37.71,37.71,37.71,37800.0,22.6922,22.6922,22.6922,22.6922,37800.0
2006-11-24 13:10:00,37.73,37.73,37.73,37.73,100.0,22.7042,22.7042,22.7042,22.7042,100.0
2006-11-24 13:20:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 13:30:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 13:40:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 13:50:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:00:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:10:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:20:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:30:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:40:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 14:50:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:00:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:10:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:20:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:30:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:40:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-24 15:50:00,37.73,37.73,37.73,37.73,0.0,22.7042,22.7042,22.7042,22.7042,0.0
2006-11-27 09:30:00,37.53,37.54,37.4,37.4,80400.0,22.5839,22.5899,22.5057,22.5057,80400.0
2006-11-27 09:40:00,37.37,37.37,37.26,37.27,53100.0,22.4876,22.4876,22.4214,22.4274,53100.0
2006-11-27 09:50:00,37.27,37.28,37.07,37.09,70000.0,22.4274,22.4334,22.3071,22.3191,70000.0
2006-11-27 10:00:00,37.1,37.24,37.06,37.24,46800.0,22.3251,22.4094,22.3011,22.4094,46800.0
2006-11-27 10:10:00,37.24,37.25,37.08,37.12,68400.0,22.4094,22.4154,22.3131,22.3372,68400.0
2006-11-27 10:20:00,37.12,37.2,37.11,37.13,51200.0,22.3372,22.3853,22.3311,22.3432,51200.0
2006-11-27 10:30:00,37.13,37.14,37.1,37.11,58900.0,22.3432,22.3492,22.3251,22.3311,58900.0
2006-11-27 10:40:00,37.1,37.16,37.06,37.16,51000.0,22.3251,22.3612,22.3011,22.3612,51000.0
2006-11-27 10:50:00,37.16,37.24,37.15,37.24,41400.0,22.3612,22.4094,22.3552,22.4094,41400.0
2006-11-27 11:00:00,37.24,37.31,37.22,37.3,56500.0,22.4094,22.4515,22.3973,22.4455,56500.0
2006-11-27 11:10:00,37.3,37.31,37.14,37.17,76300.0,22.4455,22.4515,22.3492,22.3672,76300.0
2006-11-27 11:20:00,37.18,37.23,37.11,37.12,64900.0,22.3733,22.4034,22.3311,22.3372,64900.0
2006-11-27 11:30:00,37.12,37.23,37.11,37.22,63600.0,22.3372,22.4034,22.3311,22.3973,63600.0
2006-11-27 11:40:00,37.21,37.21,37.11,37.13,57900.0,22.3913,22.3913,22.3311,22.3432,57900.0
2006-11-27 11:50:00,37.13,37.15,37.1,37.1,42200.0,22.3432,22.3552,22.3251,22.3251,42200.0
2006-11-27 12:00:00,37.09,37.09,37.03,37.03,50300.0,22.3191,22.3191,22.283,22.283,50300.0
2006-11-27 12:10:00,37.04,37.07,37.02,37.02,39500.0,22.289,22.3071,22.277,22.277,39500.0
2006-11-27 12:20:00,37.03,37.03,36.98,36.99,52200.0,22.283,22.283,22.2529,22.2589,52200.0
2006-11-27 12:30:00,36.98,36.99,36.85,36.85,48600.0,22.2529,22.2589,22.1747,22.1747,48600.0
2006-11-27 12:40:00,36.85,36.96,36.85,36.95,50200.0,22.1747,22.2409,22.1747,22.2349,50200.0
2006-11-27 12:50:00,36.95,37.0,36.91,36.92,42300.0,22.2349,22.265,22.2108,22.2168,42300.0
2006-11-27 13:00:00,36.9,36.91,36.82,36.85,33700.0,22.2048,22.2108,22.1566,22.1747,33700.0
2006-11-27 13:10:00,36.85,36.85,36.76,36.77,50200.0,22.1747,22.1747,22.1205,22.1265,50200.0
2006-11-27 13:20:00,36.76,36.77,36.72,36.76,73000.0,22.1205,22.1265,22.0965,22.1205,73000.0
2006-11-27 13:30:00,36.76,36.78,36.68,36.69,55000.0,22.1205,22.1326,22.0724,22.0784,55000.0
2006-11-27 13:40:00,36.69,36.73,36.64,36.73,61300.0,22.0784,22.1025,22.0483,22.1025,61300.0
2006-11-27 13:50:00,36.72,36.79,36.72,36.78,47100.0,22.0965,22.1386,22.0965,22.1326,47100.0
2006-11-27 14:00:00,36.78,36.8,36.75,36.76,46300.0,22.1326,22.1446,22.1145,22.1205,46300.0
2006-11-27 14:10:00,36.75,36.87,36.74,36.85,58200.0,22.1145,22.1867,22.1085,22.1747,58200.0
2006-11-27 14:20:00,36.84,36.86,36.77,36.8,49100.0,22.1687,22.1807,22.1265,22.1446,49100.0
2006-11-27 14:30:00,36.79,36.86,36.79,36.84,39500.0,22.1386,22.1807,22.1386,22.1687,39500.0
2006-11-27 14:40:00,36.84,36.85,36.79,36.82,40200.0,22.1687,22.1747,22.1386,22.1566,40200.0
2006-11-27 14:50:00,36.83,36.83,36.77,36.78,41600.0,22.1627,22.1627,22.1265,22.1326,41600.0
2006-11-27 15:00:00,36.78,36.81,36.78,36.81,44400.0,22.1326,22.1506,22.1326,22.1506,44400.0
2006-11-27 15:10:00,36.81,36.82,36.79,36.8,42100.0,22.1506,22.1566,22.1386,22.1446,42100.0
2006-11-27 15:20:00,36.8,36.83,36.8,36.8,44800.0,22.1446,22.1627,22.1446,22.1446,44800.0
2006-11-27 15:30:00,36.81,36.82,36.8,36.8,44200.0,22.1506,22.1566,22.1446,22.1446,44200.0
2006-11-27 15:40:00,36.8,36.8,36.78,36.78,52600.0,22.1446,22.1446,22.1326,22.1326,52600.0
2006-11-27 15:50:00,36.78,36.8,36.74,36.78,92300.0,22.1326,22.1446,22.1085,22.1326,92300.0
2006-11-28 09:30:00,36.78,36.81,36.7,36.72,38100.0,22.1326,22.1506,22.0844,22.0965,38100.0
2006-11-28 09:40:00,36.71,36.72,36.67,36.69,51600.0,22.0904,22.0965,22.0664,22.0784,51600.0
2006-11-28 09:50:00,36.69,36.73,36.68,36.72,67900.0,22.0784,22.1025,22.0724,22.0965,67900.0
2006-11-28 10:00:00,36.72,36.74,36.67,36.73,62000.0,22.0965,22.1085,22.0664,22.1025,62000.0
2006-11-28 10:10:00,36.73,36.77,36.7,36.77,52800.0,22.1025,22.1265,22.0844,22.1265,52800.0
2006-11-28 10:20:00,36.76,36.87,36.75,36.83,50300.0,22.1205,22.1867,22.1145,22.1627,50300.0
2006-11-28 10:30:00,36.83,37.0,36.8,36.99,46500.0,22.1627,22.265,22.1446,22.2589,46500.0
2006-11-28 10:40:00,36.99,37.04,36.99,37.04,47900.0,22.2589,22.289,22.2589,22.289,47900.0
2006-11-28 10:50:00,37.03,37.04,36.99,37.01,47700.0,22.283,22.289,22.2589,22.271,47700.0
2006-11-28 11:00:00,37.01,37.11,37.01,37.07,62000.0,22.271,22.3311,22.271,22.3071,62000.0
2006-11-28 11:10:00,37.07,37.13,37.05,37.13,48900.0,22.3071,22.3432,22.295,22.3432,48900.0
2006-11-28 11:20:00,37.14,37.16,37.1,37.1,34100.0,22.3492,22.3612,22.3251,22.3251,34100.0
2006-11-28 11:30:00,37.1,37.14,37.07,37.13,41900.0,22.3251,22.3492,22.3071,22.3432,41900.0
2006-11-28 11:40:00,37.14,37.16,37.12,37.16,150300.0,22.3492,22.3612,22.3372,22.3612,150300.0
2006-11-28 11:50:00,37.16,37.22,37.16,37.19,72300.0,22.3612,22.3973,22.3612,22.3793,72300.0
2006-11-28 12:00:00,37.2,37.26,37.18,37.26,35200.0,22.3853,22.4214,22.3733,22.4214,35200.0
2006-11-28 12:10:00,37.26,37.3,37.26,37.29,35800.0,22.4214,22.4455,22.4214,22.4395,35800.0
2006-11-28 12:20:00,37.29,37.3,37.25,37.28,61600.0,22.4395,22.4455,22.4154,22.4334,61600.0
2006-11-28 12:30:00,37.27,37.27,37.18,37.23,41200.0,22.4274,22.4274,22.3733,22.4034,41200.0
2006-11-28 12:40:00,37.24,37.24,37.16,37.21,36600.0,22.4094,22.4094,22.3612,22.3913,36600.0
2006-11-28 12:50:00,37.2,37.29,37.2,37.28,42600.0,22.3853,22.4395,22.3853,22.4334,42600.0
2006-11-28 13:00:00,37.27,37.37,37.26,37.31,54800.0,22.4274,22.4876,22.4214,22.4515,54800.0
2006-11-28 13:10:00,37.31,37.32,37.22,37.23,41900.0,22.4515,22.4575,22.3973,22.4034,41900.0
2006-11-28 13:20:00,37.22,37.27,37.14,37.14,55800.0,22.3973,22.4274,22.3492,22.3492,55800.0
2006-11-28 13:30:00,37.14,37.16,37.12,37.15,26600.0,22.3492,22.3612,22.3372,22.3552,26600.0
2006-11-28 13:40:00,37.14,37.18,37.12,37.13,29700.0,22.3492,22.3733,22.3372,22.3432,29700.0
2006-11-28 13:50:00,37.13,37.13,37.09,37.11,26500.0,22.3432,22.3432,22.3191,22.3311,26500.0
2006-11-28 14:00:00,37.1,37.11,37.08,37.09,30800.0,22.3251,22.3311,22.3131,22.3191,30800.0
2006-11-28 14:10:00,37.1,37.15,37.07,37.07,38100.0,22.3251,22.3552,22.3071,22.3071,38100.0
2006-11-28 14:20:00,37.08,37.17,37.08,37.17,27500.0,22.3131,22.3672,22.3131,22.3672,27500.0
2006-11-28 14:30:00,37.16,37.2,37.16,37.19,39300.0,22.3612,22.3853,22.3612,22.3793,39300.0
2006-11-28 14:40:00,37.18,37.2,37.16,37.19,32800.0,22.3733,22.3853,22.3612,22.3793,32800.0
2006-11-28 14:50:00,37.19,37.24,37.18,37.24,44600.0,22.3793,22.4094,22.3733,22.4094,44600.0
2006-11-28 15:00:00,37.24,37.24,37.17,37.2,30900.0,22.4094,22.4094,22.3672,22.3853,30900.0
2006-11-28 15:10:00,37.2,37.24,37.17,37.18,57600.0,22.3853,22.4094,22.3672,22.3733,57600.0
2006-11-28 15:20:00,37.19,37.2,37.16,37.16,25300.0,22.3793,22.3853,22.3612,22.3612,25300.0
2006-11-28 15:30:00,37.16,37.2,37.15,37.17,34000.0,22.3612,22.3853,22.3552,22.3672,34000.0
2006-11-28 15:40:00,37.17,37.18,37.14,37.17,42200.0,22.3672,22.3733,22.3492,22.3672,42200.0
2006-11-28 15:50:00,37.16,37.17,37.13,37.14,37900.0,22.3612,22.3672,22.3432,22.3492,37900.0
2006-11-29 09:30:00,37.24,37.44,37.24,37.33,40800.0,22.4094,22.5297,22.4094,22.4635,40800.0
2006-11-29 09:40:00,37.29,37.34,37.26,37.31,36700.0,22.4395,22.4695,22.4214,22.4515,36700.0
2006-11-29 09:50:00,37.3,37.31,37.23,37.25,31500.0,22.4455,22.4515,22.4034,22.4154,31500.0
2006-11-29 10:00:00,37.23,37.3,37.2,37.25,49600.0,22.4034,22.4455,22.3853,22.4154,49600.0
2006-11-29 10:10:00,37.26,37.3,37.24,37.25,27100.0,22.4214,22.4455,22.4094,22.4154,27100.0
2006-11-29 10:20:00,37.26,37.28,37.23,37.24,24000.0,22.4214,22.4334,22.4034,22.4094,24000.0
2006-11-29 10:30:00,37.25,37.25,37.2,37.2,37300.0,22.4154,22.4154,22.3853,22.3853,37300.0
2006-11-29 10:40:00,37.21,37.24,37.2,37.23,10800.0,22.3913,22.4094,22.3853,22.4034,10800.0
2006-11-29 10:50:00,37.23,37.24,37.2,37.21,18000.0,22.4034,22.4094,22.3853,22.3913,18000.0
2006-11-29 11:00:00,37.2,37.28,37.2,37.28,39400.0,22.3853,22.4334,22.3853,22.4334,39400.0
2006-11-29 11:10:00,37.29,37.3,37.21,37.23,50900.0,22.4395,22.4455,22.3913,22.4034,50900.0
2006-11-29 11:20:00,37.23,37.29,37.23,37.25,23900.0,22.4034,22.4395,22.4034,22.4154,23900.0
2006-11-29 11:30:00,37.24,37.26,37.24,37.25,15500.0,22.4094,22.4214,22.4094,22.4154,15500.0
2006-11-29 11:40:00,37.25,37.25,37.21,37.22,16900.0,22.4154,22.4154,22.3913,22.3973,16900.0
2006-11-29 11:50:00,37.22,37.27,37.21,37.22,20200.0,22.3973,22.4274,22.3913,22.3973,20200.0
2006-11-29 12:00:00,37.23,37.29,37.22,37.24,52400.0,22.4034,22.4395,22.3973,22.4094,52400.0
2006-11-29 12:10:00,37.23,37.24,37.23,37.24,9400.0,22.4034,22.4094,22.4034,22.4094,9400.0
2006-11-29 12:20:00,37.25,37.25,37.17,37.17,24700.0,22.4154,22.4154,22.3672,22.3672,24700.0
2006-11-29 12:30:00,37.17,37.24,37.17,37.23,22200.0,22.3672,22.4094,22.3672,22.4034,22200.0
2006-11-29 12:40:00,37.22,37.25,37.21,37.23,17000.0,22.3973,22.4154,22.3913,22.4034,17000.0
2006-11-29 12:50:00,37.22,37.27,37.22,37.27,16200.0,22.3973,22.4274,22.3973,22.4274,16200.0
2006-11-29 13:00:00,37.28,37.28,37.21,37.24,16100.0,22.4334,22.4334,22.3913,22.4094,16100.0
2006-11-29 13:10:00,37.24,37.26,37.22,37.23,27000.0,22.4094,22.4214,22.3973,22.4034,27000.0
2006-11-29 13:20:00,37.23,37.23,37.11,37.11,46200.0,22.4034,22.4034,22.3311,22.3311,46200.0
2006-11-29 13:30:00,37.12,37.12,37.08,37.09,53000.0,22.3372,22.3372,22.3131,22.3191,53000.0
2006-11-29 13:40:00,37.09,37.12,37.09,37.12,40600.0,22.3191,22.3372,22.3191,22.3372,40600.0
2006-11-29 13:50:00,37.12,37.13,37.1,37.13,36600.0,22.3372,22.3432,22.3251,22.3432,36600.0
2006-11-29 14:00:00,37.13,37.14,37.07,37.09,37800.0,22.3432,22.3492,22.3071,22.3191,37800.0
2006-11-29 14:10:00,37.08,37.09,37.03,37.03,24800.0,22.3131,22.3191,22.283,22.283,24800.0
2006-11-29 14:20:00,37.03,37.04,36.86,36.87,69800.0,22.283,22.289,22.1807,22.1867,69800.0
2006-11-29 14:30:00,36.87,37.03,36.86,37.02,51200.0,22.1867,22.283,22.1807,22.277,51200.0
2006-11-29 14:40:00,37.02,37.04,36.96,36.96,34900.0,22.277,22.289,22.2409,22.2409,34900.0
2006-11-29 14:50:00,36.96,37.05,36.96,37.03,41800.0,22.2409,22.295,22.2409,22.283,41800.0
2006-11-29 15:00:00,37.03,37.05,37.01,37.02,33400.0,22.283,22.295,22.271,22.277,33400.0
2006-11-29 15:10:00,37.03,37.04,36.95,36.97,39400.0,22.283,22.289,22.2349,22.2469,39400.0
2006-11-29 15:20:00,36.98,37.01,36.97,37.0,32700.0,22.2529,22.271,22.2469,22.265,32700.0
2006-11-29 15:30:00,37.01,37.03,37.01,37.03,56100.0,22.271,22.283,22.271,22.283,56100.0
2006-11-29 15:40:00,37.03,37.08,37.02,37.07,46600.0,22.283,22.3131,22.277,22.3071,46600.0
2006-11-29 15:50:00,37.07,37.1,37.02,37.03,70200.0,22.3071,22.3251,22.277,22.283,70200.0
2006-11-30 09:30:00,37.01,37.14,37.0,37.0,70000.0,22.4048,22.4835,22.3987,22.3987,70000.0
2006-11-30 09:40:00,36.99,37.09,36.92,37.0,111700.0,22.3927,22.4532,22.3503,22.3987,111700.0
2006-11-30 09:50:00,37.0,37.12,36.97,37.0,41700.0,22.3987,22.4714,22.3806,22.3987,41700.0
2006-11-30 10:00:00,36.99,36.99,36.8,36.86,58400.0,22.3927,22.3927,22.2777,22.314,58400.0
2006-11-30 10:10:00,36.87,36.99,36.86,36.93,63600.0,22.32,22.3927,22.314,22.3564,63600.0
2006-11-30 10:20:00,36.9,36.96,36.85,36.88,63100.0,22.3382,22.3745,22.3079,22.3261,63100.0
2006-11-30 10:30:00,36.88,36.9,36.82,36.85,59900.0,22.3261,22.3382,22.2898,22.3079,59900.0
2006-11-30 10:40:00,36.85,36.88,36.84,36.86,39500.0,22.3079,22.3261,22.3019,22.314,39500.0
2006-11-30 10:50:00,36.87,36.92,36.84,36.87,74000.0,22.32,22.3503,22.3019,22.32,74000.0
2006-11-30 11:00:00,36.87,36.9,36.86,36.9,36300.0,22.32,22.3382,22.314,22.3382,36300.0
2006-11-30 11:10:00,36.9,36.98,36.87,36.96,47300.0,22.3382,22.3866,22.32,22.3745,47300.0
2006-11-30 11:20:00,36.96,37.0,36.92,37.0,37400.0,22.3745,22.3987,22.3503,22.3987,37400.0
2006-11-30 11:30:00,36.98,36.99,36.9,36.9,58500.0,22.3866,22.3927,22.3382,22.3382,58500.0
2006-11-30 11:40:00,36.9,36.9,36.8,36.82,54900.0,22.3382,22.3382,22.2777,22.2898,54900.0
2006-11-30 11:50:00,36.81,36.9,36.81,36.88,39900.0,22.2837,22.3382,22.2837,22.3261,39900.0
2006-11-30 12:00:00,36.88,36.9,36.86,36.88,27500.0,22.3261,22.3382,22.314,22.3261,27500.0
2006-11-30 12:10:00,36.88,36.91,36.87,36.89,35800.0,22.3261,22.3443,22.32,22.3322,35800.0
2006-11-30 12:20:00,36.87,36.9,36.85,36.86,23000.0,22.32,22.3382,22.3079,22.314,23000.0
2006-11-30 12:30:00,36.86,36.89,36.84,36.84,32600.0,22.314,22.3322,22.3019,22.3019,32600.0
2006-11-30 12:40:00,36.84,36.84,36.79,36.8,38300.0,22.3019,22.3019,22.2716,22.2777,38300.0
2006-11-30 12:50:00,36.79,36.82,36.77,36.77,45000.0,22.2716,22.2898,22.2595,22.2595,45000.0
2006-11-30 13:00:00,36.77,36.8,36.69,36.69,56000.0,22.2595,22.2777,22.2111,22.2111,56000.0
2006-11-30 13:10:00,36.7,36.8,36.68,36.78,78600.0,22.2171,22.2777,22.205,22.2656,78600.0
2006-11-30 13:20:00,36.78,36.8,36.74,36.74,54300.0,22.2656,22.2777,22.2414,22.2414,54300.0
2006-11-30 13:30:00,36.74,36.75,36.69,36.69,44200.0,22.2414,22.2474,22.2111,22.2111,44200.0
2006-11-30 13:40:00,36.69,36.7,36.65,36.68,67500.0,22.2111,22.2171,22.1869,22.205,67500.0
2006-11-30 13:50:00,36.68,36.73,36.67,36.67,61900.0,22.205,22.2353,22.199,22.199,61900.0
2006-11-30 14:00:00,36.67,36.7,36.61,36.69,135900.0,22.199,22.2171,22.1627,22.2111,135900.0
2006-11-30 14:10:00,36.68,36.73,36.66,36.68,59100.0,22.205,22.2353,22.1929,22.205,59100.0
2006-11-30 14:20:00,36.68,36.72,36.64,36.67,103700.0,22.205,22.2292,22.1808,22.199,103700.0
2006-11-30 14:30:00,36.67,36.76,36.64,36.74,71800.0,22.199,22.2535,22.1808,22.2414,71800.0
2006-11-30 14:40:00,36.74,36.8,36.7,36.76,53600.0,22.2414,22.2777,22.2171,22.2535,53600.0
2006-11-30 14:50:00,36.76,36.76,36.71,36.73,40800.0,22.2535,22.2535,22.2232,22.2353,40800.0
2006-11-30 15:00:00,36.72,36.74,36.68,36.74,76500.0,22.2292,22.2414,22.205,22.2414,76500.0
2006-11-30 15:10:00,36.73,36.75,36.69,36.7,48500.0,22.2353,22.2474,22.2111,22.2171,48500.0
2006-11-30 15:20:00,36.71,36.82,36.7,36.82,78700.0,22.2232,22.2898,22.2171,22.2898,78700.0
2006-11-30 15:30:00,36.83,36.84,36.73,36.75,101200.0,22.2958,22.3019,22.2353,22.2474,101200.0
2006-11-30 15:40:00,36.74,36.75,36.62,36.63,107800.0,22.2414,22.2474,22.1687,22.1748,107800.0
2006-11-30 15:50:00,36.63,36.66,36.6,36.61,189700.0,22.1748,22.1929,22.1566,22.1627,189700.0
2006-12-01 09:30:00,36.75,36.89,36.73,36.84,51300.0,22.2474,22.3322,22.2353,22.3019,51300.0
2006-12-01 09:40:00,36.83,36.93,36.81,36.92,26000.0,22.2958,22.3564,22.2837,22.3503,26000.0
2006-12-01 09:50:00,36.92,36.93,36.81,36.82,12200.0,22.3503,22.3564,22.2837,22.2898,12200.0
2006-12-01 10:00:00,36.81,36.81,36.6,36.61,64000.0,22.2837,22.2837,22.1566,22.1627,64000.0
2006-12-01 10:10:00,36.61,36.66,36.57,36.59,43800.0,22.1627,22.1929,22.1384,22.1505,43800.0
2006-12-01 10:20:00,36.57,36.6,36.5,36.51,53700.0,22.1384,22.1566,22.0961,22.1021,53700.0
2006-12-01 10:30:00,36.5,36.51,36.35,36.4,33200.0,22.0961,22.1021,22.0053,22.0355,33200.0
2006-12-01 10:40:00,36.39,36.48,36.35,36.48,26900.0,22.0295,22.084,22.0053,22.084,26900.0
2006-12-01 10:50:00,36.48,36.51,36.43,36.51,20500.0,22.084,22.1021,22.0537,22.1021,20500.0
2006-12-01 11:00:00,36.51,36.56,36.45,36.46,27600.0,22.1021,22.1324,22.0658,22.0718,27600.0
2006-12-01 11:10:00,36.46,36.59,36.46,36.55,46900.0,22.0718,22.1505,22.0718,22.1263,46900.0
2006-12-01 11:20:00,36.55,36.57,36.38,36.38,64500.0,22.1263,22.1384,22.0234,22.0234,64500.0
2006-12-01 11:30:00,36.39,36.43,36.35,36.42,40100.0,22.0295,22.0537,22.0053,22.0476,40100.0
2006-12-01 11:40:00,36.43,36.5,36.39,36.45,52200.0,22.0537,22.0961,22.0295,22.0658,52200.0
2006-12-01 11:50:00,36.45,36.59,36.45,36.58,41300.0,22.0658,22.1505,22.0658,22.1445,41300.0
2006-12-01 12:00:00,36.59,36.62,36.42,36.42,43600.0,22.1505,22.1687,22.0476,22.0476,43600.0
2006-12-01 12:10:00,36.42,36.47,36.42,36.46,30800.0,22.0476,22.0779,22.0476,22.0718,30800.0
2006-12-01 12:20:00,36.47,36.49,36.43,36.45,23900.0,22.0779,22.09,22.0537,22.0658,23900.0
2006-12-01 12:30:00,36.46,36.46,36.42,36.44,27800.0,22.0718,22.0718,22.0476,22.0597,27800.0
2006-12-01 12:40:00,36.43,36.54,36.42,36.52,49900.0,22.0537,22.1203,22.0476,22.1082,49900.0
2006-12-01 12:50:00,36.52,36.53,36.5,36.5,23200.0,22.1082,22.1142,22.0961,22.0961,23200.0
2006-12-01 13:00:00,36.5,36.5,36.37,36.38,61500.0,22.0961,22.0961,22.0174,22.0234,61500.0
2006-12-01 13:10:00,36.38,36.4,36.37,36.39,26000.0,22.0234,22.0355,22.0174,22.0295,26000.0
2006-12-01 13:20:00,36.39,36.41,36.32,36.34,25200.0,22.0295,22.0416,21.9871,21.9992,25200.0
2006-12-01 13:30:00,36.32,36.4,36.3,36.34,47700.0,21.9871,22.0355,21.975,21.9992,47700.0
2006-12-01 13:40:00,36.35,36.44,36.35,36.39,54600.0,22.0053,22.0597,22.0053,22.0295,54600.0
2006-12-01 13:50:00,36.39,36.47,36.34,36.47,70300.0,22.0295,22.0779,21.9992,22.0779,70300.0
2006-12-01 14:00:00,36.46,36.47,36.32,36.38,37300.0,22.0718,22.0779,21.9871,22.0234,37300.0
2006-12-01 14:10:00,36.39,36.45,36.3,36.3,32300.0,22.0295,22.0658,21.975,21.975,32300.0
2006-12-01 14:20:00,36.3,36.37,36.3,36.36,37100.0,21.975,22.0174,21.975,22.0113,37100.0
2006-12-01 14:30:00,36.35,36.38,36.3,36.31,38300.0,22.0053,22.0234,21.975,21.981,38300.0
2006-12-01 14:40:00,36.3,36.36,36.25,36.34,66500.0,21.975,22.0113,21.9447,21.9992,66500.0
2006-12-01 14:50:00,36.35,36.4,36.32,36.34,31300.0,22.0053,22.0355,21.9871,21.9992,31300.0
2006-12-01 15:00:00,36.34,36.42,36.3,36.41,39500.0,21.9992,22.0476,21.975,22.0416,39500.0
2006-12-01 15:10:00,36.41,36.43,36.37,36.39,37700.0,22.0416,22.0537,22.0174,22.0295,37700.0
2006-12-01 15:20:00,36.4,36.42,36.34,36.34,123400.0,22.0355,22.0476,21.9992,21.9992,123400.0
2006-12-01 15:30:00,36.33,36.39,36.3,36.38,109400.0,21.9931,22.0295,21.975,22.0234,109400.0
2006-12-01 15:40:00,36.36,36.42,36.32,36.38,96200.0,22.0113,22.0476,21.9871,22.0234,96200.0
2006-12-01 15:50:00,36.37,36.44,36.36,36.44,103000.0,22.0174,22.0597,22.0113,22.0597,103000.0
2006-12-04 09:30:00,36.63,36.63,36.4,36.47,84300.0,22.1748,22.1748,22.0355,22.0779,84300.0
2006-12-04 09:40:00,36.55,36.59,36.46,36.53,32900.0,22.1263,22.1505,22.0718,22.1142,32900.0
2006-12-04 09:50:00,36.53,36.64,36.47,36.48,38400.0,22.1142,22.1808,22.0779,22.084,38400.0
2006-12-04 10:00:00,36.46,36.72,36.45,36.71,28500.0,22.0718,22.2292,22.0658,22.2232,28500.0
2006-12-04 10:10:00,36.7,36.74,36.67,36.74,33500.0,22.2171,22.2414,22.199,22.2414,33500.0
2006-12-04 10:20:00,36.74,36.9,36.74,36.87,43000.0,22.2414,22.3382,22.2414,22.32,43000.0
2006-12-04 10:30:00,36.88,36.95,36.8,36.82,194200.0,22.3261,22.3685,22.2777,22.2898,194200.0
2006-12-04 10:40:00,36.83,36.9,36.82,36.88,15400.0,22.2958,22.3382,22.2898,22.3261,15400.0
2006-12-04 10:50:00,36.88,36.96,36.86,36.92,25300.0,22.3261,22.3745,22.314,22.3503,25300.0
2006-12-04 11:00:00,36.92,37.01,36.88,37.01,30500.0,22.3503,22.4048,22.3261,22.4048,30500.0
2006-12-04 11:10:00,37.01,37.15,37.0,37.13,37300.0,22.4048,22.4896,22.3987,22.4774,37300.0
2006-12-04 11:20:00,37.13,37.17,37.12,37.13,29700.0,22.4774,22.5017,22.4714,22.4774,29700.0
2006-12-04 11:30:00,37.13,37.17,37.11,37.16,115500.0,22.4774,22.5017,22.4653,22.4956,115500.0
2006-12-04 11:40:00,37.16,37.16,37.08,37.08,23600.0,22.4956,22.4956,22.4472,22.4472,23600.0
2006-12-04 11:50:00,37.09,37.14,37.07,37.1,20500.0,22.4532,22.4835,22.4411,22.4593,20500.0
2006-12-04 12:00:00,37.1,37.1,36.96,36.98,48400.0,22.4593,22.4593,22.3745,22.3866,48400.0
2006-12-04 12:10:00,36.98,36.98,36.92,36.92,35500.0,22.3866,22.3866,22.3503,22.3503,35500.0
2006-12-04 12:20:00,36.93,36.95,36.91,36.94,33300.0,22.3564,22.3685,22.3443,22.3624,33300.0
2006-12-04 12:30:00,36.92,36.96,36.92,36.96,40100.0,22.3503,22.3745,22.3503,22.3745,40100.0
2006-12-04 12:40:00,36.96,36.99,36.93,36.99,64700.0,22.3745,22.3927,22.3564,22.3927,64700.0
2006-12-04 12:50:00,36.98,37.0,36.97,36.99,57600.0,22.3866,22.3987,22.3806,22.3927,57600.0
2006-12-04 13:00:00,37.0,37.0,36.98,37.0,29100.0,22.3987,22.3987,22.3866,22.3987,29100.0
2006-12-04 13:10:00,37.0,37.0,36.95,37.0,30600.0,22.3987,22.3987,22.3685,22.3987,30600.0
2006-12-04 13:20:00,37.0,37.01,36.99,37.0,82400.0,22.3987,22.4048,22.3927,22.3987,82400.0
2006-12-04 13:30:00,37.0,37.0,36.99,36.99,25900.0,22.3987,22.3987,22.3927,22.3927,25900.0
2006-12-04 13:40:00,37.0,37.04,36.99,37.0,110600.0,22.3987,22.423,22.3927,22.3987,110600.0
2006-12-04 13:50:00,37.0,37.02,36.99,37.01,91900.0,22.3987,22.4109,22.3927,22.4048,91900.0
2006-12-04 14:00:00,37.02,37.1,37.02,37.1,26000.0,22.4109,22.4593,22.4109,22.4593,26000.0
2006-12-04 14:10:00,37.09,37.14,37.09,37.11,15300.0,22.4532,22.4835,22.4532,22.4653,15300.0
2006-12-04 14:20:00,37.11,37.12,37.07,37.11,22200.0,22.4653,22.4714,22.4411,22.4653,22200.0
2006-12-04 14:30:00,37.11,37.21,37.1,37.2,85200.0,22.4653,22.5259,22.4593,22.5198,85200.0
2006-12-04 14:40:00,37.2,37.21,37.18,37.2,54200.0,22.5198,22.5259,22.5077,22.5198,54200.0
2006-12-04 14:50:00,37.2,37.29,37.2,37.29,56800.0,22.5198,22.5743,22.5198,22.5743,56800.0
2006-12-04 15:00:00,37.28,37.29,37.14,37.15,62900.0,22.5683,22.5743,22.4835,22.4896,62900.0
2006-12-04 15:10:00,37.15,37.21,37.13,37.21,86600.0,22.4896,22.5259,22.4774,22.5259,86600.0
2006-12-04 15:20:00,37.2,37.22,37.15,37.2,39400.0,22.5198,22.5319,22.4896,22.5198,39400.0
2006-12-04 15:30:00,37.19,37.21,37.15,37.2,214700.0,22.5138,22.5259,22.4896,22.5198,214700.0
2006-12-04 15:40:00,37.2,37.22,37.17,37.19,67400.0,22.5198,22.5319,22.5017,22.5138,67400.0
2006-12-04 15:50:00,37.19,37.2,37.14,37.19,55400.0,22.5138,22.5198,22.4835,22.5138,55400.0
2006-12-05 09:30:00,37.29,37.32,37.2,37.21,200700.0,22.5743,22.5925,22.5198,22.5259,200700.0
2006-12-05 09:40:00,37.18,37.25,37.13,37.17,34100.0,22.5077,22.5501,22.4774,22.5017,34100.0
2006-12-05 09:50:00,37.17,37.28,37.16,37.24,26500.0,22.5017,22.5683,22.4956,22.544,26500.0
2006-12-05 10:00:00,37.25,37.4,37.25,37.27,70400.0,22.5501,22.6409,22.5501,22.5622,70400.0
2006-12-05 10:10:00,37.27,37.31,37.27,37.29,31700.0,22.5622,22.5864,22.5622,22.5743,31700.0
2006-12-05 10:20:00,37.28,37.35,37.25,37.32,43200.0,22.5683,22.6106,22.5501,22.5925,43200.0
2006-12-05 10:30:00,37.31,37.33,37.3,37.32,34100.0,22.5864,22.5985,22.5804,22.5925,34100.0
2006-12-05 10:40:00,37.32,37.39,37.31,37.38,41500.0,22.5925,22.6348,22.5864,22.6288,41500.0
2006-12-05 10:50:00,37.38,37.49,37.38,37.49,55200.0,22.6288,22.6954,22.6288,22.6954,55200.0
2006-12-05 11:00:00,37.49,37.55,37.49,37.51,53000.0,22.6954,22.7317,22.6954,22.7075,53000.0
2006-12-05 11:10:00,37.51,37.51,37.45,37.47,36500.0,22.7075,22.7075,22.6712,22.6833,36500.0
2006-12-05 11:20:00,37.47,37.55,37.47,37.54,38400.0,22.6833,22.7317,22.6833,22.7256,38400.0
2006-12-05 11:30:00,37.54,37.54,37.5,37.52,33300.0,22.7256,22.7256,22.7014,22.7135,33300.0
2006-12-05 11:40:00,37.53,37.53,37.5,37.51,35800.0,22.7196,22.7196,22.7014,22.7075,35800.0
2006-12-05 11:50:00,37.51,37.51,37.41,37.41,59000.0,22.7075,22.7075,22.6469,22.6469,59000.0
2006-12-05 12:00:00,37.41,37.42,37.3,37.3,39000.0,22.6469,22.653,22.5804,22.5804,39000.0
2006-12-05 12:10:00,37.31,37.35,37.3,37.33,28300.0,22.5864,22.6106,22.5804,22.5985,28300.0
2006-12-05 12:20:00,37.33,37.34,37.29,37.34,48000.0,22.5985,22.6046,22.5743,22.6046,48000.0
2006-12-05 12:30:00,37.33,37.34,37.33,37.33,67300.0,22.5985,22.6046,22.5985,22.5985,67300.0
2006-12-05 12:40:00,37.32,37.34,37.29,37.33,37700.0,22.5925,22.6046,22.5743,22.5985,37700.0
2006-12-05 12:50:00,37.34,37.39,37.33,37.37,36900.0,22.6046,22.6348,22.5985,22.6227,36900.0
2006-12-05 13:00:00,37.37,37.37,37.32,37.32,17800.0,22.6227,22.6227,22.5925,22.5925,17800.0
2006-12-05 13:10:00,37.31,37.38,37.31,37.37,13500.0,22.5864,22.6288,22.5864,22.6227,13500.0
2006-12-05 13:20:00,37.38,37.38,37.3,37.35,39200.0,22.6288,22.6288,22.5804,22.6106,39200.0
2006-12-05 13:30:00,37.35,37.35,37.32,37.33,21200.0,22.6106,22.6106,22.5925,22.5985,21200.0
2006-12-05 13:40:00,37.33,37.34,37.33,37.33,15700.0,22.5985,22.6046,22.5985,22.5985,15700.0
2006-12-05 13:50:00,37.34,37.34,37.33,37.33,27100.0,22.6046,22.6046,22.5985,22.5985,27100.0
2006-12-05 14:00:00,37.34,37.34,37.33,37.34,25000.0,22.6046,22.6046,22.5985,22.6046,25000.0
2006-12-05 14:10:00,37.34,37.37,37.33,37.37,29300.0,22.6046,22.6227,22.5985,22.6227,29300.0
2006-12-05 14:20:00,37.36,37.39,37.33,37.33,31000.0,22.6167,22.6348,22.5985,22.5985,31000.0
2006-12-05 14:30:00,37.33,37.35,37.33,37.35,17100.0,22.5985,22.6106,22.5985,22.6106,17100.0
2006-12-05 14:40:00,37.34,37.35,37.33,37.34,24100.0,22.6046,22.6106,22.5985,22.6046,24100.0
2006-12-05 14:50:00,37.33,37.38,37.33,37.36,33300.0,22.5985,22.6288,22.5985,22.6167,33300.0
2006-12-05 15:00:00,37.36,37.38,37.33,37.35,30100.0,22.6167,22.6288,22.5985,22.6106,30100.0
2006-12-05 15:10:00,37.35,37.42,37.34,37.41,46000.0,22.6106,22.653,22.6046,22.6469,46000.0
2006-12-05 15:20:00,37.41,37.44,37.36,37.39,54200.0,22.6469,22.6651,22.6167,22.6348,54200.0
2006-12-05 15:30:00,37.39,37.4,37.32,37.34,49800.0,22.6348,22.6409,22.5925,22.6046,49800.0
2006-12-05 15:40:00,37.35,37.37,37.34,37.36,42500.0,22.6106,22.6227,22.6046,22.6167,42500.0
2006-12-05 15:50:00,37.36,37.36,37.32,37.34,62400.0,22.6167,22.6167,22.5925,22.6046,62400.0
2006-12-06 09:30:00,37.37,37.4,37.29,37.35,31100.0,22.6227,22.6409,22.5743,22.6106,31100.0
2006-12-06 09:40:00,37.32,37.32,37.12,37.24,47200.0,22.5925,22.5925,22.4714,22.544,47200.0
2006-12-06 09:50:00,37.24,37.38,37.17,37.38,34300.0,22.544,22.6288,22.5017,22.6288,34300.0
2006-12-06 10:00:00,37.38,37.45,37.34,37.45,36400.0,22.6288,22.6712,22.6046,22.6712,36400.0
2006-12-06 10:10:00,37.44,37.5,37.44,37.48,54300.0,22.6651,22.7014,22.6651,22.6893,54300.0
2006-12-06 10:20:00,37.49,37.6,37.49,37.57,48600.0,22.6954,22.762,22.6954,22.7438,48600.0
2006-12-06 10:30:00,37.57,37.57,37.39,37.44,51200.0,22.7438,22.7438,22.6348,22.6651,51200.0
2006-12-06 10:40:00,37.44,37.44,37.33,37.35,39000.0,22.6651,22.6651,22.5985,22.6106,39000.0
2006-12-06 10:50:00,37.34,37.43,37.3,37.42,59000.0,22.6046,22.6591,22.5804,22.653,59000.0
2006-12-06 11:00:00,37.42,37.44,37.4,37.43,24400.0,22.653,22.6651,22.6409,22.6591,24400.0
2006-12-06 11:10:00,37.43,37.44,37.4,37.42,26100.0,22.6591,22.6651,22.6409,22.653,26100.0
2006-12-06 11:20:00,37.43,37.45,37.37,37.42,43400.0,22.6591,22.6712,22.6227,22.653,43400.0
2006-12-06 11:30:00,37.42,37.45,37.38,37.41,41000.0,22.653,22.6712,22.6288,22.6469,41000.0
2006-12-06 11:40:00,37.41,37.43,37.39,37.43,37500.0,22.6469,22.6591,22.6348,22.6591,37500.0
2006-12-06 11:50:00,37.44,37.46,37.43,37.44,19800.0,22.6651,22.6772,22.6591,22.6651,19800.0
2006-12-06 12:00:00,37.45,37.51,37.44,37.5,41500.0,22.6712,22.7075,22.6651,22.7014,41500.0
2006-12-06 12:10:00,37.5,37.55,37.45,37.55,32200.0,22.7014,22.7317,22.6712,22.7317,32200.0
2006-12-06 12:20:00,37.55,37.57,37.52,37.54,36800.0,22.7317,22.7438,22.7135,22.7256,36800.0
2006-12-06 12:30:00,37.54,37.58,37.51,37.56,37900.0,22.7256,22.7499,22.7075,22.7378,37900.0
2006-12-06 12:40:00,37.56,37.61,37.55,37.61,36600.0,22.7378,22.768,22.7317,22.768,36600.0
2006-12-06 12:50:00,37.6,37.64,37.59,37.63,52700.0,22.762,22.7862,22.7559,22.7801,52700.0
2006-12-06 13:00:00,37.63,37.66,37.63,37.66,21300.0,22.7801,22.7983,22.7801,22.7983,21300.0
2006-12-06 13:10:00,37.66,37.73,37.66,37.73,32500.0,22.7983,22.8407,22.7983,22.8407,32500.0
2006-12-06 13:20:00,37.74,37.75,37.72,37.72,31000.0,22.8467,22.8528,22.8346,22.8346,31000.0
2006-12-06 13:30:00,37.72,37.73,37.66,37.67,31000.0,22.8346,22.8407,22.7983,22.8043,31000.0
2006-12-06 13:40:00,37.66,37.67,37.63,37.64,18200.0,22.7983,22.8043,22.7801,22.7862,18200.0
2006-12-06 13:50:00,37.65,37.71,37.64,37.69,33900.0,22.7922,22.8286,22.7862,22.8165,33900.0
2006-12-06 14:00:00,37.69,37.7,37.63,37.64,27900.0,22.8165,22.8225,22.7801,22.7862,27900.0
2006-12-06 14:10:00,37.64,37.68,37.63,37.68,128400.0,22.7862,22.8104,22.7801,22.8104,128400.0
2006-12-06 14:20:00,37.68,37.7,37.67,37.7,34300.0,22.8104,22.8225,22.8043,22.8225,34300.0
2006-12-06 14:30:00,37.69,37.73,37.69,37.7,56300.0,22.8165,22.8407,22.8165,22.8225,56300.0
2006-12-06 14:40:00,37.7,37.78,37.7,37.77,47500.0,22.8225,22.8709,22.8225,22.8649,47500.0
2006-12-06 14:50:00,37.78,37.85,37.77,37.81,66400.0,22.8709,22.9133,22.8649,22.8891,66400.0
2006-12-06 15:00:00,37.81,37.82,37.75,37.82,55300.0,22.8891,22.8952,22.8528,22.8952,55300.0
2006-12-06 15:10:00,37.81,37.84,37.8,37.81,47600.0,22.8891,22.9073,22.883,22.8891,47600.0
2006-12-06 15:20:00,37.8,37.86,37.8,37.85,50100.0,22.883,22.9194,22.883,22.9133,50100.0
2006-12-06 15:30:00,37.85,37.85,37.8,37.81,67600.0,22.9133,22.9133,22.883,22.8891,67600.0
2006-12-06 15:40:00,37.81,37.82,37.78,37.8,149000.0,22.8891,22.8952,22.8709,22.883,149000.0
2006-12-06 15:50:00,37.8,37.81,37.76,37.81,164400.0,22.883,22.8891,22.8588,22.8891,164400.0
2006-12-07 09:30:00,37.79,37.81,37.65,37.81,44600.0,22.877,22.8891,22.7922,22.8891,44600.0
2006-12-07 09:40:00,37.82,37.9,37.76,37.87,129900.0,22.8952,22.9436,22.8588,22.9254,129900.0
2006-12-07 09:50:00,37.88,37.9,37.83,37.88,18800.0,22.9315,22.9436,22.9012,22.9315,18800.0
2006-12-07 10:00:00,37.88,37.88,37.83,37.83,18300.0,22.9315,22.9315,22.9012,22.9012,18300.0
2006-12-07 10:10:00,37.83,37.84,37.8,37.81,35500.0,22.9012,22.9073,22.883,22.8891,35500.0
2006-12-07 10:20:00,37.81,37.84,37.8,37.82,52500.0,22.8891,22.9073,22.883,22.8952,52500.0
2006-12-07 10:30:00,37.81,37.85,37.8,37.83,26200.0,22.8891,22.9133,22.883,22.9012,26200.0
2006-12-07 10:40:00,37.83,37.86,37.82,37.86,41900.0,22.9012,22.9194,22.8952,22.9194,41900.0
2006-12-07 10:50:00,37.86,37.9,37.83,37.89,32400.0,22.9194,22.9436,22.9012,22.9375,32400.0
2006-12-07 11:00:00,37.89,37.9,37.83,37.84,35800.0,22.9375,22.9436,22.9012,22.9073,35800.0
2006-12-07 11:10:00,37.83,37.83,37.75,37.75,33600.0,22.9012,22.9012,22.8528,22.8528,33600.0
2006-12-07 11:20:00,37.76,37.82,37.76,37.8,34100.0,22.8588,22.8952,22.8588,22.883,34100.0
2006-12-07 11:30:00,37.79,37.82,37.78,37.8,17400.0,22.877,22.8952,22.8709,22.883,17400.0
2006-12-07 11:40:00,37.8,37.82,37.79,37.82,18300.0,22.883,22.8952,22.877,22.8952,18300.0
2006-12-07 11:50:00,37.82,37.85,37.8,37.81,17100.0,22.8952,22.9133,22.883,22.8891,17100.0
2006-12-07 12:00:00,37.82,37.82,37.77,37.78,14700.0,22.8952,22.8952,22.8649,22.8709,14700.0
2006-12-07 12:10:00,37.79,37.83,37.78,37.81,27900.0,22.877,22.9012,22.8709,22.8891,27900.0
2006-12-07 12:20:00,37.82,37.83,37.78,37.8,50700.0,22.8952,22.9012,22.8709,22.883,50700.0
2006-12-07 12:30:00,37.79,37.79,37.75,37.77,15900.0,22.877,22.877,22.8528,22.8649,15900.0
2006-12-07 12:40:00,37.77,37.79,37.74,37.75,45600.0,22.8649,22.877,22.8467,22.8528,45600.0
2006-12-07 12:50:00,37.75,37.76,37.74,37.76,22000.0,22.8528,22.8588,22.8467,22.8588,22000.0
2006-12-07 13:00:00,37.76,37.76,37.72,37.72,19300.0,22.8588,22.8588,22.8346,22.8346,19300.0
2006-12-07 13:10:00,37.74,37.74,37.71,37.72,14600.0,22.8467,22.8467,22.8286,22.8346,14600.0
2006-12-07 13:20:00,37.73,37.76,37.71,37.75,28700.0,22.8407,22.8588,22.8286,22.8528,28700.0
2006-12-07 13:30:00,37.75,37.76,37.69,37.76,24600.0,22.8528,22.8588,22.8165,22.8588,24600.0
2006-12-07 13:40:00,37.75,37.75,37.71,37.74,40600.0,22.8528,22.8528,22.8286,22.8467,40600.0
2006-12-07 13:50:00,37.74,37.75,37.69,37.69,21800.0,22.8467,22.8528,22.8165,22.8165,21800.0
2006-12-07 14:00:00,37.69,37.71,37.66,37.7,26400.0,22.8165,22.8286,22.7983,22.8225,26400.0
2006-12-07 14:10:00,37.7,37.7,37.66,37.69,30600.0,22.8225,22.8225,22.7983,22.8165,30600.0
2006-12-07 14:20:00,37.69,37.69,37.6,37.64,40900.0,22.8165,22.8165,22.762,22.7862,40900.0
2006-12-07 14:30:00,37.64,37.73,37.64,37.73,43800.0,22.7862,22.8407,22.7862,22.8407,43800.0
2006-12-07 14:40:00,37.72,37.77,37.71,37.76,25900.0,22.8346,22.8649,22.8286,22.8588,25900.0
2006-12-07 14:50:00,37.76,37.76,37.7,37.73,32500.0,22.8588,22.8588,22.8225,22.8407,32500.0
2006-12-07 15:00:00,37.73,37.77,37.68,37.72,47800.0,22.8407,22.8649,22.8104,22.8346,47800.0
2006-12-07 15:10:00,37.73,37.73,37.66,37.7,25800.0,22.8407,22.8407,22.7983,22.8225,25800.0
2006-12-07 15:20:00,37.7,37.72,37.68,37.68,34000.0,22.8225,22.8346,22.8104,22.8104,34000.0
2006-12-07 15:30:00,37.69,37.69,37.64,37.66,32700.0,22.8165,22.8165,22.7862,22.7983,32700.0
2006-12-07 15:40:00,37.67,37.69,37.64,37.68,32500.0,22.8043,22.8165,22.7862,22.8104,32500.0
2006-12-07 15:50:00,37.68,37.7,37.64,37.68,53900.0,22.8104,22.8225,22.7862,22.8104,53900.0
2006-12-08 09:30:00,37.7,37.74,37.61,37.66,30500.0,22.8225,22.8467,22.768,22.7983,30500.0
2006-12-08 09:40:00,37.66,37.83,37.66,37.81,34400.0,22.7983,22.9012,22.7983,22.8891,34400.0
2006-12-08 09:50:00,37.79,37.85,37.79,37.82,198300.0,22.877,22.9133,22.877,22.8952,198300.0
2006-12-08 10:00:00,37.79,37.79,37.68,37.73,45400.0,22.877,22.877,22.8104,22.8407,45400.0
2006-12-08 10:10:00,37.74,37.77,37.72,37.75,23300.0,22.8467,22.8649,22.8346,22.8528,23300.0
2006-12-08 10:20:00,37.74,37.78,37.73,37.76,19100.0,22.8467,22.8709,22.8407,22.8588,19100.0
2006-12-08 10:30:00,37.77,37.78,37.73,37.75,17100.0,22.8649,22.8709,22.8407,22.8528,17100.0
2006-12-08 10:40:00,37.75,37.8,37.74,37.79,52700.0,22.8528,22.883,22.8467,22.877,52700.0
2006-12-08 10:50:00,37.79,37.8,37.71,37.72,43300.0,22.877,22.883,22.8286,22.8346,43300.0
2006-12-08 11:00:00,37.72,37.75,37.7,37.71,36000.0,22.8346,22.8528,22.8225,22.8286,36000.0
2006-12-08 11:10:00,37.71,37.76,37.69,37.71,48500.0,22.8286,22.8588,22.8165,22.8286,48500.0
2006-12-08 11:20:00,37.71,37.73,37.66,37.67,37800.0,22.8286,22.8407,22.7983,22.8043,37800.0
2006-12-08 11:30:00,37.67,37.73,37.64,37.64,56600.0,22.8043,22.8407,22.7862,22.7862,56600.0
2006-12-08 11:40:00,37.65,37.67,37.63,37.63,21500.0,22.7922,22.8043,22.7801,22.7801,21500.0
2006-12-08 11:50:00,37.64,37.66,37.62,37.66,19400.0,22.7862,22.7983,22.7741,22.7983,19400.0
2006-12-08 12:00:00,37.66,37.68,37.63,37.65,25700.0,22.7983,22.8104,22.7801,22.7922,25700.0
2006-12-08 12:10:00,37.65,37.65,37.61,37.61,26200.0,22.7922,22.7922,22.768,22.768,26200.0
2006-12-08 12:20:00,37.62,37.62,37.59,37.6,12800.0,22.7741,22.7741,22.7559,22.762,12800.0
2006-12-08 12:30:00,37.6,37.61,37.52,37.53,23500.0,22.762,22.768,22.7135,22.7196,23500.0
2006-12-08 12:40:00,37.53,37.53,37.47,37.47,61800.0,22.7196,22.7196,22.6833,22.6833,61800.0
2006-12-08 12:50:00,37.48,37.55,37.47,37.55,24800.0,22.6893,22.7317,22.6833,22.7317,24800.0
2006-12-08 13:00:00,37.55,37.56,37.51,37.55,12300.0,22.7317,22.7378,22.7075,22.7317,12300.0
2006-12-08 13:10:00,37.54,37.55,37.5,37.51,17200.0,22.7256,22.7317,22.7014,22.7075,17200.0
2006-12-08 13:20:00,37.51,37.55,37.51,37.55,19300.0,22.7075,22.7317,22.7075,22.7317,19300.0
2006-12-08 13:30:00,37.55,37.58,37.53,37.55,16100.0,22.7317,22.7499,22.7196,22.7317,16100.0
2006-12-08 13:40:00,37.56,37.56,37.53,37.55,19200.0,22.7378,22.7378,22.7196,22.7317,19200.0
2006-12-08 13:50:00,37.55,37.55,37.53,37.53,18400.0,22.7317,22.7317,22.7196,22.7196,18400.0
2006-12-08 14:00:00,37.53,37.58,37.53,37.57,13700.0,22.7196,22.7499,22.7196,22.7438,13700.0
2006-12-08 14:10:00,37.56,37.62,37.56,37.6,13900.0,22.7378,22.7741,22.7378,22.762,13900.0
2006-12-08 14:20:00,37.6,37.62,37.56,37.58,28200.0,22.762,22.7741,22.7378,22.7499,28200.0
2006-12-08 14:30:00,37.56,37.57,37.53,37.53,12400.0,22.7378,22.7438,22.7196,22.7196,12400.0
2006-12-08 14:40:00,37.54,37.61,37.53,37.6,20600.0,22.7256,22.768,22.7196,22.762,20600.0
2006-12-08 14:50:00,37.6,37.63,37.59,37.61,18500.0,22.762,22.7801,22.7559,22.768,18500.0
2006-12-08 15:00:00,37.61,37.62,37.59,37.61,19100.0,22.768,22.7741,22.7559,22.768,19100.0
2006-12-08 15:10:00,37.61,37.62,37.59,37.59,20600.0,22.768,22.7741,22.7559,22.7559,20600.0
2006-12-08 15:20:00,37.59,37.62,37.59,37.62,14700.0,22.7559,22.7741,22.7559,22.7741,14700.0
2006-12-08 15:30:00,37.61,37.61,37.56,37.59,29600.0,22.768,22.768,22.7378,22.7559,29600.0
2006-12-08 15:40:00,37.58,37.59,37.51,37.51,32600.0,22.7499,22.7559,22.7075,22.7075,32600.0
2006-12-08 15:50:00,37.52,37.56,37.51,37.53,58900.0,22.7135,22.7378,22.7075,22.7196,58900.0
2006-12-11 09:30:00,37.52,37.56,37.34,37.35,59900.0,22.7135,22.7378,22.6046,22.6106,59900.0
2006-12-11 09:40:00,37.33,37.34,37.26,37.26,35800.0,22.5985,22.6046,22.5561,22.5561,35800.0
2006-12-11 09:50:00,37.26,37.49,37.25,37.46,50600.0,22.5561,22.6954,22.5501,22.6772,50600.0
2006-12-11 10:00:00,37.46,37.5,37.42,37.46,36000.0,22.6772,22.7014,22.653,22.6772,36000.0
2006-12-11 10:10:00,37.46,37.59,37.38,37.56,46000.0,22.6772,22.7559,22.6288,22.7378,46000.0
2006-12-11 10:20:00,37.57,37.57,37.42,37.42,26400.0,22.7438,22.7438,22.653,22.653,26400.0
2006-12-11 10:30:00,37.42,37.46,37.42,37.45,31300.0,22.653,22.6772,22.653,22.6712,31300.0
2006-12-11 10:40:00,37.45,37.46,37.42,37.44,27400.0,22.6712,22.6772,22.653,22.6651,27400.0
2006-12-11 10:50:00,37.44,37.49,37.43,37.49,23300.0,22.6651,22.6954,22.6591,22.6954,23300.0
2006-12-11 11:00:00,37.48,37.49,37.44,37.46,21200.0,22.6893,22.6954,22.6651,22.6772,21200.0
2006-12-11 11:10:00,37.46,37.46,37.41,37.45,32700.0,22.6772,22.6772,22.6469,22.6712,32700.0
2006-12-11 11:20:00,37.45,37.48,37.44,37.48,34100.0,22.6712,22.6893,22.6651,22.6893,34100.0
2006-12-11 11:30:00,37.48,37.51,37.44,37.46,25900.0,22.6893,22.7075,22.6651,22.6772,25900.0
2006-12-11 11:40:00,37.46,37.48,37.44,37.46,60400.0,22.6772,22.6893,22.6651,22.6772,60400.0
2006-12-11 11:50:00,37.46,37.49,37.45,37.49,23900.0,22.6772,22.6954,22.6712,22.6954,23900.0
2006-12-11 12:00:00,37.49,37.49,37.42,37.46,58700.0,22.6954,22.6954,22.653,22.6772,58700.0
2006-12-11 12:10:00,37.45,37.46,37.41,37.41,39100.0,22.6712,22.6772,22.6469,22.6469,39100.0
2006-12-11 12:20:00,37.41,37.44,37.4,37.43,28700.0,22.6469,22.6651,22.6409,22.6591,28700.0
2006-12-11 12:30:00,37.43,37.43,37.4,37.42,19600.0,22.6591,22.6591,22.6409,22.653,19600.0
2006-12-11 12:40:00,37.41,37.45,37.4,37.45,20900.0,22.6469,22.6712,22.6409,22.6712,20900.0
2006-12-11 12:50:00,37.44,37.49,37.44,37.49,20100.0,22.6651,22.6954,22.6651,22.6954,20100.0
2006-12-11 13:00:00,37.49,37.49,37.43,37.44,21600.0,22.6954,22.6954,22.6591,22.6651,21600.0
2006-12-11 13:10:00,37.44,37.45,37.43,37.44,20500.0,22.6651,22.6712,22.6591,22.6651,20500.0
2006-12-11 13:20:00,37.44,37.45,37.42,37.43,13000.0,22.6651,22.6712,22.653,22.6591,13000.0
2006-12-11 13:30:00,37.42,37.43,37.41,37.42,15400.0,22.653,22.6591,22.6469,22.653,15400.0
2006-12-11 13:40:00,37.41,37.42,37.39,37.4,35100.0,22.6469,22.653,22.6348,22.6409,35100.0
2006-12-11 13:50:00,37.4,37.4,37.36,37.36,11500.0,22.6409,22.6409,22.6167,22.6167,11500.0
2006-12-11 14:00:00,37.36,37.39,37.36,37.39,25100.0,22.6167,22.6348,22.6167,22.6348,25100.0
2006-12-11 14:10:00,37.38,37.39,37.36,37.38,22600.0,22.6288,22.6348,22.6167,22.6288,22600.0
2006-12-11 14:20:00,37.39,37.42,37.39,37.42,17800.0,22.6348,22.653,22.6348,22.653,17800.0
2006-12-11 14:30:00,37.42,37.42,37.4,37.41,16000.0,22.653,22.653,22.6409,22.6469,16000.0
2006-12-11 14:40:00,37.41,37.41,37.4,37.4,15500.0,22.6469,22.6469,22.6409,22.6409,15500.0
2006-12-11 14:50:00,37.41,37.42,37.4,37.41,21000.0,22.6469,22.653,22.6409,22.6469,21000.0
2006-12-11 15:00:00,37.41,37.45,37.4,37.45,45100.0,22.6469,22.6712,22.6409,22.6712,45100.0
2006-12-11 15:10:00,37.44,37.46,37.43,37.45,46400.0,22.6651,22.6772,22.6591,22.6712,46400.0
2006-12-11 15:20:00,37.45,37.45,37.44,37.44,35400.0,22.6712,22.6712,22.6651,22.6651,35400.0
2006-12-11 15:30:00,37.44,37.44,37.42,37.43,29700.0,22.6651,22.6651,22.653,22.6591,29700.0
2006-12-11 15:40:00,37.43,37.45,37.42,37.44,36300.0,22.6591,22.6712,22.653,22.6651,36300.0
2006-12-11 15:50:00,37.44,37.46,37.43,37.45,118400.0,22.6651,22.6772,22.6591,22.6712,118400.0
2006-12-12 09:30:00,37.45,37.57,37.31,37.39,43000.0,22.6712,22.7438,22.5864,22.6348,43000.0
2006-12-12 09:40:00,37.39,37.39,37.3,37.37,43000.0,22.6348,22.6348,22.5804,22.6227,43000.0
2006-12-12 09:50:00,37.36,37.41,37.33,37.39,66700.0,22.6167,22.6469,22.5985,22.6348,66700.0
2006-12-12 10:00:00,37.41,37.41,37.35,37.39,41800.0,22.6469,22.6469,22.6106,22.6348,41800.0
2006-12-12 10:10:00,37.39,37.39,37.31,37.33,45100.0,22.6348,22.6348,22.5864,22.5985,45100.0
2006-12-12 10:20:00,37.32,37.4,37.31,37.39,54200.0,22.5925,22.6409,22.5864,22.6348,54200.0
2006-12-12 10:30:00,37.4,37.44,37.32,37.32,79300.0,22.6409,22.6651,22.5925,22.5925,79300.0
2006-12-12 10:40:00,37.31,37.35,37.28,37.35,33500.0,22.5864,22.6106,22.5683,22.6106,33500.0
2006-12-12 10:50:00,37.36,37.36,37.33,37.36,34300.0,22.6167,22.6167,22.5985,22.6167,34300.0
2006-12-12 11:00:00,37.36,37.36,37.31,37.35,26400.0,22.6167,22.6167,22.5864,22.6106,26400.0
2006-12-12 11:10:00,37.35,37.35,37.33,37.34,15900.0,22.6106,22.6106,22.5985,22.6046,15900.0
2006-12-12 11:20:00,37.34,37.37,37.33,37.35,18200.0,22.6046,22.6227,22.5985,22.6106,18200.0
2006-12-12 11:30:00,37.34,37.39,37.33,37.39,36600.0,22.6046,22.6348,22.5985,22.6348,36600.0
2006-12-12 11:40:00,37.38,37.38,37.34,37.36,24500.0,22.6288,22.6288,22.6046,22.6167,24500.0
2006-12-12 11:50:00,37.36,37.37,37.33,37.37,31800.0,22.6167,22.6227,22.5985,22.6227,31800.0
2006-12-12 12:00:00,37.36,37.36,37.32,37.34,60000.0,22.6167,22.6167,22.5925,22.6046,60000.0
2006-12-12 12:10:00,37.34,37.34,37.25,37.26,54500.0,22.6046,22.6046,22.5501,22.5561,54500.0
2006-12-12 12:20:00,37.25,37.26,37.21,37.23,37200.0,22.5501,22.5561,22.5259,22.538,37200.0
2006-12-12 12:30:00,37.23,37.27,37.22,37.27,22900.0,22.538,22.5622,22.5319,22.5622,22900.0
2006-12-12 12:40:00,37.27,37.27,37.22,37.26,22700.0,22.5622,22.5622,22.5319,22.5561,22700.0
2006-12-12 12:50:00,37.27,37.27,37.21,37.23,38800.0,22.5622,22.5622,22.5259,22.538,38800.0
2006-12-12 13:00:00,37.21,37.25,37.2,37.24,37200.0,22.5259,22.5501,22.5198,22.544,37200.0
2006-12-12 13:10:00,37.25,37.3,37.23,37.29,36600.0,22.5501,22.5804,22.538,22.5743,36600.0
2006-12-12 13:20:00,37.28,37.3,37.24,37.3,53800.0,22.5683,22.5804,22.544,22.5804,53800.0
2006-12-12 13:30:00,37.3,37.35,37.28,37.32,45900.0,22.5804,22.6106,22.5683,22.5925,45900.0
2006-12-12 13:40:00,37.32,37.35,37.29,37.3,59400.0,22.5925,22.6106,22.5743,22.5804,59400.0
2006-12-12 13:50:00,37.3,37.33,37.29,37.32,51600.0,22.5804,22.5985,22.5743,22.5925,51600.0
2006-12-12 14:00:00,37.33,37.34,37.3,37.34,55400.0,22.5985,22.6046,22.5804,22.6046,55400.0
2006-12-12 14:10:00,37.32,37.38,37.32,37.34,182200.0,22.5925,22.6288,22.5925,22.6046,182200.0
2006-12-12 14:20:00,37.33,37.4,37.32,37.37,141900.0,22.5985,22.6409,22.5925,22.6227,141900.0
2006-12-12 14:30:00,37.36,37.39,37.3,37.34,80300.0,22.6167,22.6348,22.5804,22.6046,80300.0
2006-12-12 14:40:00,37.34,37.37,37.32,37.33,237700.0,22.6046,22.6227,22.5925,22.5985,237700.0
2006-12-12 14:50:00,37.33,37.38,37.33,37.35,77400.0,22.5985,22.6288,22.5985,22.6106,77400.0
2006-12-12 15:00:00,37.35,37.38,37.34,37.37,87100.0,22.6106,22.6288,22.6046,22.6227,87100.0
2006-12-12 15:10:00,37.37,37.38,37.32,37.32,90900.0,22.6227,22.6288,22.5925,22.5925,90900.0
2006-12-12 15:20:00,37.33,37.35,37.31,37.35,74400.0,22.5985,22.6106,22.5864,22.6106,74400.0
2006-12-12 15:30:00,37.35,37.35,37.31,37.35,98700.0,22.6106,22.6106,22.5864,22.6106,98700.0
2006-12-12 15:40:00,37.35,37.35,37.33,37.35,97200.0,22.6106,22.6106,22.5985,22.6106,97200.0
2006-12-12 15:50:00,37.34,37.35,37.32,37.32,82000.0,22.6046,22.6106,22.5925,22.5925,82000.0
2006-12-13 09:30:00,37.56,37.65,37.51,37.54,73100.0,22.7378,22.7922,22.7075,22.7256,73100.0
2006-12-13 09:40:00,37.53,37.64,37.39,37.42,44100.0,22.7196,22.7862,22.6348,22.653,44100.0
2006-12-13 09:50:00,37.4,37.59,37.39,37.58,29400.0,22.6409,22.7559,22.6348,22.7499,29400.0
2006-12-13 10:00:00,37.58,37.58,37.52,37.56,29900.0,22.7499,22.7499,22.7135,22.7378,29900.0
2006-12-13 10:10:00,37.55,37.56,37.5,37.5,43100.0,22.7317,22.7378,22.7014,22.7014,43100.0
2006-12-13 10:20:00,37.5,37.52,37.49,37.5,40700.0,22.7014,22.7135,22.6954,22.7014,40700.0
2006-12-13 10:30:00,37.52,37.53,37.48,37.49,92500.0,22.7135,22.7196,22.6893,22.6954,92500.0
2006-12-13 10:40:00,37.5,37.51,37.49,37.5,67800.0,22.7014,22.7075,22.6954,22.7014,67800.0
2006-12-13 10:50:00,37.5,37.51,37.45,37.51,44800.0,22.7014,22.7075,22.6712,22.7075,44800.0
2006-12-13 11:00:00,37.48,37.49,37.41,37.44,49600.0,22.6893,22.6954,22.6469,22.6651,49600.0
2006-12-13 11:10:00,37.44,37.44,37.35,37.39,39800.0,22.6651,22.6651,22.6106,22.6348,39800.0
2006-12-13 11:20:00,37.4,37.47,37.4,37.47,26900.0,22.6409,22.6833,22.6409,22.6833,26900.0
2006-12-13 11:30:00,37.47,37.48,37.43,37.47,23700.0,22.6833,22.6893,22.6591,22.6833,23700.0
2006-12-13 11:40:00,37.46,37.47,37.45,37.47,33100.0,22.6772,22.6833,22.6712,22.6833,33100.0
2006-12-13 11:50:00,37.47,37.49,37.45,37.46,14100.0,22.6833,22.6954,22.6712,22.6772,14100.0
2006-12-13 12:00:00,37.47,37.53,37.43,37.53,60500.0,22.6833,22.7196,22.6591,22.7196,60500.0
2006-12-13 12:10:00,37.53,37.55,37.51,37.53,39900.0,22.7196,22.7317,22.7075,22.7196,39900.0
2006-12-13 12:20:00,37.53,37.53,37.47,37.49,18000.0,22.7196,22.7196,22.6833,22.6954,18000.0
2006-12-13 12:30:00,37.49,37.51,37.49,37.5,38100.0,22.6954,22.7075,22.6954,22.7014,38100.0
2006-12-13 12:40:00,37.5,37.5,37.48,37.49,16900.0,22.7014,22.7014,22.6893,22.6954,16900.0
2006-12-13 12:50:00,37.49,37.51,37.48,37.49,14000.0,22.6954,22.7075,22.6893,22.6954,14000.0
2006-12-13 13:00:00,37.5,37.51,37.46,37.49,31500.0,22.7014,22.7075,22.6772,22.6954,31500.0
2006-12-13 13:10:00,37.49,37.5,37.46,37.48,53500.0,22.6954,22.7014,22.6772,22.6893,53500.0
2006-12-13 13:20:00,37.47,37.51,37.47,37.51,15000.0,22.6833,22.7075,22.6833,22.7075,15000.0
2006-12-13 13:30:00,37.51,37.51,37.46,37.47,16800.0,22.7075,22.7075,22.6772,22.6833,16800.0
2006-12-13 13:40:00,37.46,37.48,37.45,37.48,23600.0,22.6772,22.6893,22.6712,22.6893,23600.0
2006-12-13 13:50:00,37.48,37.53,37.48,37.52,28600.0,22.6893,22.7196,22.6893,22.7135,28600.0
2006-12-13 14:00:00,37.52,37.53,37.5,37.5,41100.0,22.7135,22.7196,22.7014,22.7014,41100.0
2006-12-13 14:10:00,37.51,37.52,37.47,37.51,39900.0,22.7075,22.7135,22.6833,22.7075,39900.0
2006-12-13 14:20:00,37.52,37.55,37.51,37.52,35300.0,22.7135,22.7317,22.7075,22.7135,35300.0
2006-12-13 14:30:00,37.52,37.52,37.45,37.48,41800.0,22.7135,22.7135,22.6712,22.6893,41800.0
2006-12-13 14:40:00,37.47,37.47,37.36,37.37,23400.0,22.6833,22.6833,22.6167,22.6227,23400.0
2006-12-13 14:50:00,37.36,37.37,37.34,37.34,21200.0,22.6167,22.6227,22.6046,22.6046,21200.0
2006-12-13 15:00:00,37.34,37.46,37.34,37.43,26600.0,22.6046,22.6772,22.6046,22.6591,26600.0
2006-12-13 15:10:00,37.44,37.44,37.39,37.43,27700.0,22.6651,22.6651,22.6348,22.6591,27700.0
2006-12-13 15:20:00,37.43,37.44,37.37,37.42,21200.0,22.6591,22.6651,22.6227,22.653,21200.0
2006-12-13 15:30:00,37.43,37.44,37.38,37.44,31700.0,22.6591,22.6651,22.6288,22.6651,31700.0
2006-12-13 15:40:00,37.44,37.44,37.38,37.4,30000.0,22.6651,22.6651,22.6288,22.6409,30000.0
2006-12-13 15:50:00,37.39,37.43,37.38,37.42,54900.0,22.6348,22.6591,22.6288,22.653,54900.0
2006-12-14 09:30:00,37.43,37.44,37.3,37.31,51700.0,22.6591,22.6651,22.5804,22.5864,51700.0
2006-12-14 09:40:00,37.31,37.38,37.3,37.37,73400.0,22.5864,22.6288,22.5804,22.6227,73400.0
2006-12-14 09:50:00,37.37,37.57,37.37,37.51,59600.0,22.6227,22.7438,22.6227,22.7075,59600.0
2006-12-14 10:00:00,37.5,37.58,37.44,37.52,76500.0,22.7014,22.7499,22.6651,22.7135,76500.0
2006-12-14 10:10:00,37.51,37.51,37.44,37.45,31800.0,22.7075,22.7075,22.6651,22.6712,31800.0
2006-12-14 10:20:00,37.45,37.45,37.3,37.32,46700.0,22.6712,22.6712,22.5804,22.5925,46700.0
2006-12-14 10:30:00,37.32,37.51,37.31,37.45,58300.0,22.5925,22.7075,22.5864,22.6712,58300.0
2006-12-14 10:40:00,37.45,37.47,37.37,37.4,30500.0,22.6712,22.6833,22.6227,22.6409,30500.0
2006-12-14 10:50:00,37.4,37.45,37.4,37.45,35700.0,22.6409,22.6712,22.6409,22.6712,35700.0
2006-12-14 11:00:00,37.43,37.44,37.37,37.37,25500.0,22.6591,22.6651,22.6227,22.6227,25500.0
2006-12-14 11:10:00,37.37,37.4,37.36,37.37,24500.0,22.6227,22.6409,22.6167,22.6227,24500.0
2006-12-14 11:20:00,37.37,37.38,37.33,37.34,21400.0,22.6227,22.6288,22.5985,22.6046,21400.0
2006-12-14 11:30:00,37.35,37.36,37.34,37.34,15600.0,22.6106,22.6167,22.6046,22.6046,15600.0
2006-12-14 11:40:00,37.35,37.35,37.34,37.35,14500.0,22.6106,22.6106,22.6046,22.6106,14500.0
2006-12-14 11:50:00,37.35,37.35,37.3,37.32,22400.0,22.6106,22.6106,22.5804,22.5925,22400.0
2006-12-14 12:00:00,37.33,37.39,37.32,37.38,18700.0,22.5985,22.6348,22.5925,22.6288,18700.0
2006-12-14 12:10:00,37.39,37.39,37.33,37.33,19500.0,22.6348,22.6348,22.5985,22.5985,19500.0
2006-12-14 12:20:00,37.33,37.34,37.32,37.34,16400.0,22.5985,22.6046,22.5925,22.6046,16400.0
2006-12-14 12:30:00,37.34,37.41,37.34,37.38,15700.0,22.6046,22.6469,22.6046,22.6288,15700.0
2006-12-14 12:40:00,37.39,37.39,37.34,37.35,11600.0,22.6348,22.6348,22.6046,22.6106,11600.0
2006-12-14 12:50:00,37.35,37.35,37.31,37.31,20400.0,22.6106,22.6106,22.5864,22.5864,20400.0
2006-12-14 13:00:00,37.32,37.32,37.3,37.31,14800.0,22.5925,22.5925,22.5804,22.5864,14800.0
2006-12-14 13:10:00,37.32,37.32,37.28,37.28,23800.0,22.5925,22.5925,22.5683,22.5683,23800.0
2006-12-14 13:20:00,37.28,37.29,37.27,37.27,17300.0,22.5683,22.5743,22.5622,22.5622,17300.0
2006-12-14 13:30:00,37.27,37.29,37.26,37.27,20800.0,22.5622,22.5743,22.5561,22.5622,20800.0
2006-12-14 13:40:00,37.27,37.27,37.24,37.27,19900.0,22.5622,22.5622,22.544,22.5622,19900.0
2006-12-14 13:50:00,37.26,37.28,37.25,37.26,25100.0,22.5561,22.5683,22.5501,22.5561,25100.0
2006-12-14 14:00:00,37.27,37.27,37.23,37.27,22900.0,22.5622,22.5622,22.538,22.5622,22900.0
2006-12-14 14:10:00,37.27,37.27,37.23,37.26,25300.0,22.5622,22.5622,22.538,22.5561,25300.0
2006-12-14 14:20:00,37.26,37.26,37.21,37.22,22200.0,22.5561,22.5561,22.5259,22.5319,22200.0
2006-12-14 14:30:00,37.23,37.25,37.21,37.23,26900.0,22.538,22.5501,22.5259,22.538,26900.0
2006-12-14 14:40:00,37.23,37.25,37.21,37.22,19300.0,22.538,22.5501,22.5259,22.5319,19300.0
2006-12-14 14:50:00,37.22,37.22,37.18,37.19,26200.0,22.5319,22.5319,22.5077,22.5138,26200.0
2006-12-14 15:00:00,37.19,37.21,37.17,37.21,35200.0,22.5138,22.5259,22.5017,22.5259,35200.0
2006-12-14 15:10:00,37.19,37.23,37.18,37.2,28900.0,22.5138,22.538,22.5077,22.5198,28900.0
2006-12-14 15:20:00,37.22,37.23,37.2,37.22,26300.0,22.5319,22.538,22.5198,22.5319,26300.0
2006-12-14 15:30:00,37.22,37.29,37.2,37.29,36900.0,22.5319,22.5743,22.5198,22.5743,36900.0
2006-12-14 15:40:00,37.28,37.35,37.28,37.32,67900.0,22.5683,22.6106,22.5683,22.5925,67900.0
2006-12-14 15:50:00,37.32,37.33,37.24,37.28,85100.0,22.5925,22.5985,22.544,22.5683,85100.0
2006-12-15 09:30:00,37.3,37.3,37.07,37.1,652800.0,22.5804,22.5804,22.4411,22.4593,652800.0
2006-12-15 09:40:00,37.07,37.09,36.95,36.95,89600.0,22.4411,22.4532,22.3685,22.3685,89600.0
2006-12-15 09:50:00,36.96,37.02,36.94,36.96,61200.0,22.3745,22.4109,22.3624,22.3745,61200.0
2006-12-15 10:00:00,36.95,37.05,36.93,37.04,47700.0,22.3685,22.429,22.3564,22.423,47700.0
2006-12-15 10:10:00,37.04,37.1,37.02,37.08,31900.0,22.423,22.4593,22.4109,22.4472,31900.0
2006-12-15 10:20:00,37.08,37.17,37.04,37.17,55500.0,22.4472,22.5017,22.423,22.5017,55500.0
2006-12-15 10:30:00,37.16,37.2,37.11,37.19,51400.0,22.4956,22.5198,22.4653,22.5138,51400.0
2006-12-15 10:40:00,37.18,37.21,37.1,37.2,75200.0,22.5077,22.5259,22.4593,22.5198,75200.0
2006-12-15 10:50:00,37.18,37.28,37.16,37.23,35400.0,22.5077,22.5683,22.4956,22.538,35400.0
2006-12-15 11:00:00,37.23,37.25,37.18,37.2,60200.0,22.538,22.5501,22.5077,22.5198,60200.0
2006-12-15 11:10:00,37.18,37.25,37.15,37.23,50800.0,22.5077,22.5501,22.4896,22.538,50800.0
2006-12-15 11:20:00,37.23,37.24,37.13,37.15,81700.0,22.538,22.544,22.4774,22.4896,81700.0
2006-12-15 11:30:00,37.13,37.13,37.09,37.12,41700.0,22.4774,22.4774,22.4532,22.4714,41700.0
2006-12-15 11:40:00,37.12,37.17,37.12,37.16,32100.0,22.4714,22.5017,22.4714,22.4956,32100.0
2006-12-15 11:50:00,37.16,37.16,37.11,37.14,31400.0,22.4956,22.4956,22.4653,22.4835,31400.0
2006-12-15 12:00:00,37.15,37.17,37.1,37.15,46300.0,22.4896,22.5017,22.4593,22.4896,46300.0
2006-12-15 12:10:00,37.15,37.16,37.14,37.14,31000.0,22.4896,22.4956,22.4835,22.4835,31000.0
2006-12-15 12:20:00,37.13,37.15,37.05,37.12,55600.0,22.4774,22.4896,22.429,22.4714,55600.0
2006-12-15 12:30:00,37.12,37.13,37.1,37.11,36300.0,22.4714,22.4774,22.4593,22.4653,36300.0
2006-12-15 12:40:00,37.1,37.15,37.09,37.11,46100.0,22.4593,22.4896,22.4532,22.4653,46100.0
2006-12-15 12:50:00,37.12,37.16,37.12,37.14,29700.0,22.4714,22.4956,22.4714,22.4835,29700.0
2006-12-15 13:00:00,37.14,37.14,37.12,37.13,36700.0,22.4835,22.4835,22.4714,22.4774,36700.0
2006-12-15 13:10:00,37.12,37.15,37.1,37.14,32600.0,22.4714,22.4896,22.4593,22.4835,32600.0
2006-12-15 13:20:00,37.14,37.16,37.12,37.13,32400.0,22.4835,22.4956,22.4714,22.4774,32400.0
2006-12-15 13:30:00,37.12,37.12,37.05,37.06,48100.0,22.4714,22.4714,22.429,22.4351,48100.0
2006-12-15 13:40:00,37.07,37.11,37.05,37.1,26300.0,22.4411,22.4653,22.429,22.4593,26300.0
2006-12-15 13:50:00,37.1,37.13,37.09,37.11,23200.0,22.4593,22.4774,22.4532,22.4653,23200.0
2006-12-15 14:00:00,37.12,37.13,37.09,37.09,55200.0,22.4714,22.4774,22.4532,22.4532,55200.0
2006-12-15 14:10:00,37.09,37.1,37.06,37.06,29700.0,22.4532,22.4593,22.4351,22.4351,29700.0
2006-12-15 14:20:00,37.07,37.07,37.02,37.02,53000.0,22.4411,22.4411,22.4109,22.4109,53000.0
2006-12-15 14:30:00,37.03,37.05,37.02,37.05,31000.0,22.4169,22.429,22.4109,22.429,31000.0
2006-12-15 14:40:00,37.05,37.05,36.98,36.99,48900.0,22.429,22.429,22.3866,22.3927,48900.0
2006-12-15 14:50:00,37.0,37.0,36.94,36.95,61200.0,22.3987,22.3987,22.3624,22.3685,61200.0
2006-12-15 15:00:00,36.95,36.97,36.94,36.94,58900.0,22.3685,22.3806,22.3624,22.3624,58900.0
2006-12-15 15:10:00,36.95,36.96,36.93,36.95,52800.0,22.3685,22.3745,22.3564,22.3685,52800.0
2006-12-15 15:20:00,36.95,37.0,36.95,36.99,150100.0,22.3685,22.3987,22.3685,22.3927,150100.0
2006-12-15 15:30:00,36.99,37.0,36.98,36.98,46900.0,22.3927,22.3987,22.3866,22.3866,46900.0
2006-12-15 15:40:00,36.97,37.0,36.97,36.99,92400.0,22.3806,22.3987,22.3806,22.3927,92400.0
2006-12-15 15:50:00,36.99,37.0,36.92,36.97,212400.0,22.3927,22.3987,22.3503,22.3806,212400.0
2006-12-18 09:30:00,37.3,37.37,37.2,37.3,67600.0,22.5804,22.6227,22.5198,22.5804,67600.0
2006-12-18 09:40:00,37.29,37.29,37.07,37.1,148700.0,22.5743,22.5743,22.4411,22.4593,148700.0
2006-12-18 09:50:00,37.08,37.11,37.08,37.11,59100.0,22.4472,22.4653,22.4472,22.4653,59100.0
2006-12-18 10:00:00,37.11,37.13,37.04,37.04,69400.0,22.4653,22.4774,22.423,22.423,69400.0
2006-12-18 10:10:00,37.04,37.07,36.97,36.97,63600.0,22.423,22.4411,22.3806,22.3806,63600.0
2006-12-18 10:20:00,36.96,36.97,36.94,36.95,58100.0,22.3745,22.3806,22.3624,22.3685,58100.0
2006-12-18 10:30:00,36.96,36.96,36.87,36.88,44800.0,22.3745,22.3745,22.32,22.3261,44800.0
2006-12-18 10:40:00,36.89,36.92,36.88,36.88,45500.0,22.3322,22.3503,22.3261,22.3261,45500.0
2006-12-18 10:50:00,36.89,36.92,36.87,36.89,41200.0,22.3322,22.3503,22.32,22.3322,41200.0
2006-12-18 11:00:00,36.89,36.93,36.88,36.91,52300.0,22.3322,22.3564,22.3261,22.3443,52300.0
2006-12-18 11:10:00,36.9,36.92,36.88,36.89,49400.0,22.3382,22.3503,22.3261,22.3322,49400.0
2006-12-18 11:20:00,36.9,36.9,36.85,36.85,53700.0,22.3382,22.3382,22.3079,22.3079,53700.0
2006-12-18 11:30:00,36.85,36.86,36.83,36.84,60100.0,22.3079,22.314,22.2958,22.3019,60100.0
2006-12-18 11:40:00,36.83,36.87,36.81,36.84,1359600.0,22.2958,22.32,22.2837,22.3019,1359600.0
2006-12-18 11:50:00,36.84,36.85,36.8,36.8,19600.0,22.3019,22.3079,22.2777,22.2777,19600.0
2006-12-18 12:00:00,36.8,36.83,36.8,36.82,24000.0,22.2777,22.2958,22.2777,22.2898,24000.0
2006-12-18 12:10:00,36.82,36.86,36.8,36.86,45000.0,22.2898,22.314,22.2777,22.314,45000.0
2006-12-18 12:20:00,36.86,36.88,36.86,36.87,38000.0,22.314,22.3261,22.314,22.32,38000.0
2006-12-18 12:30:00,36.87,36.87,36.81,36.81,23700.0,22.32,22.32,22.2837,22.2837,23700.0
2006-12-18 12:40:00,36.81,36.84,36.8,36.83,22700.0,22.2837,22.3019,22.2777,22.2958,22700.0
2006-12-18 12:50:00,36.84,36.84,36.81,36.81,24200.0,22.3019,22.3019,22.2837,22.2837,24200.0
2006-12-18 13:00:00,36.81,36.83,36.8,36.83,42400.0,22.2837,22.2958,22.2777,22.2958,42400.0
2006-12-18 13:10:00,36.83,36.83,36.78,36.79,54000.0,22.2958,22.2958,22.2656,22.2716,54000.0
2006-12-18 13:20:00,36.79,36.82,36.78,36.82,56400.0,22.2716,22.2898,22.2656,22.2898,56400.0
2006-12-18 13:30:00,36.82,36.82,36.77,36.8,38500.0,22.2898,22.2898,22.2595,22.2777,38500.0
2006-12-18 13:40:00,36.79,36.82,36.78,36.81,38100.0,22.2716,22.2898,22.2656,22.2837,38100.0
2006-12-18 13:50:00,36.81,36.84,36.78,36.84,30200.0,22.2837,22.3019,22.2656,22.3019,30200.0
2006-12-18 14:00:00,36.84,36.85,36.83,36.83,54800.0,22.3019,22.3079,22.2958,22.2958,54800.0
2006-12-18 14:10:00,36.83,36.84,36.79,36.82,48100.0,22.2958,22.3019,22.2716,22.2898,48100.0
2006-12-18 14:20:00,36.81,36.82,36.79,36.8,31100.0,22.2837,22.2898,22.2716,22.2777,31100.0
2006-12-18 14:30:00,36.79,36.81,36.78,36.78,27700.0,22.2716,22.2837,22.2656,22.2656,27700.0
2006-12-18 14:40:00,36.78,36.82,36.74,36.74,73500.0,22.2656,22.2898,22.2414,22.2414,73500.0
2006-12-18 14:50:00,36.76,36.79,36.73,36.75,32900.0,22.2535,22.2716,22.2353,22.2474,32900.0
2006-12-18 15:00:00,36.74,36.75,36.68,36.71,42700.0,22.2414,22.2474,22.205,22.2232,42700.0
2006-12-18 15:10:00,36.7,36.7,36.64,36.64,86900.0,22.2171,22.2171,22.1808,22.1808,86900.0
2006-12-18 15:20:00,36.64,36.65,36.62,36.64,78900.0,22.1808,22.1869,22.1687,22.1808,78900.0
2006-12-18 15:30:00,36.64,36.65,36.6,36.61,90100.0,22.1808,22.1869,22.1566,22.1627,90100.0
2006-12-18 15:40:00,36.61,36.64,36.47,36.51,246800.0,22.1627,22.1808,22.0779,22.1021,246800.0
2006-12-18 15:50:00,36.51,36.52,36.38,36.42,485300.0,22.1021,22.1082,22.0234,22.0476,485300.0
2006-12-19 09:30:00,36.45,36.52,36.28,36.37,60900.0,22.0658,22.1082,21.9629,22.0174,60900.0
2006-12-19 09:40:00,36.37,36.47,36.35,36.45,48100.0,22.0174,22.0779,22.0053,22.0658,48100.0
2006-12-19 09:50:00,36.44,36.45,36.38,36.41,81800.0,22.0597,22.0658,22.0234,22.0416,81800.0
2006-12-19 10:00:00,36.41,36.48,36.36,36.45,147400.0,22.0416,22.084,22.0113,22.0658,147400.0
2006-12-19 10:10:00,36.44,36.46,36.39,36.45,48500.0,22.0597,22.0718,22.0295,22.0658,48500.0
2006-12-19 10:20:00,36.45,36.46,36.41,36.45,38100.0,22.0658,22.0718,22.0416,22.0658,38100.0
2006-12-19 10:30:00,36.45,36.47,36.4,36.42,44800.0,22.0658,22.0779,22.0355,22.0476,44800.0
2006-12-19 10:40:00,36.42,36.46,36.39,36.44,41100.0,22.0476,22.0718,22.0295,22.0597,41100.0
2006-12-19 10:50:00,36.45,36.45,36.42,36.44,107200.0,22.0658,22.0658,22.0476,22.0597,107200.0
2006-12-19 11:00:00,36.44,36.45,36.42,36.44,72100.0,22.0597,22.0658,22.0476,22.0597,72100.0
2006-12-19 11:10:00,36.44,36.44,36.38,36.41,54500.0,22.0597,22.0597,22.0234,22.0416,54500.0
2006-12-19 11:20:00,36.41,36.44,36.38,36.4,59700.0,22.0416,22.0597,22.0234,22.0355,59700.0
2006-12-19 11:30:00,36.4,36.43,36.37,36.4,70600.0,22.0355,22.0537,22.0174,22.0355,70600.0
2006-12-19 11:40:00,36.4,36.4,36.35,36.38,50800.0,22.0355,22.0355,22.0053,22.0234,50800.0
2006-12-19 11:50:00,36.39,36.4,36.35,36.39,35600.0,22.0295,22.0355,22.0053,22.0295,35600.0
2006-12-19 12:00:00,36.39,36.41,36.37,36.38,48300.0,22.0295,22.0416,22.0174,22.0234,48300.0
2006-12-19 12:10:00,36.39,36.43,36.33,36.34,66600.0,22.0295,22.0537,21.9931,21.9992,66600.0
2006-12-19 12:20:00,36.34,36.38,36.31,36.38,53700.0,21.9992,22.0234,21.981,22.0234,53700.0
2006-12-19 12:30:00,36.37,36.52,36.37,36.51,61200.0,22.0174,22.1082,22.0174,22.1021,61200.0
2006-12-19 12:40:00,36.51,36.56,36.5,36.56,55800.0,22.1021,22.1324,22.0961,22.1324,55800.0
2006-12-19 12:50:00,36.55,36.56,36.48,36.48,56400.0,22.1263,22.1324,22.084,22.084,56400.0
2006-12-19 13:00:00,36.47,36.48,36.44,36.46,31100.0,22.0779,22.084,22.0597,22.0718,31100.0
2006-12-19 13:10:00,36.45,36.48,36.43,36.43,48800.0,22.0658,22.084,22.0537,22.0537,48800.0
2006-12-19 13:20:00,36.44,36.46,36.4,36.42,56000.0,22.0597,22.0718,22.0355,22.0476,56000.0
2006-12-19 13:30:00,36.42,36.44,36.4,36.44,22400.0,22.0476,22.0597,22.0355,22.0597,22400.0
2006-12-19 13:40:00,36.45,36.48,36.42,36.47,55600.0,22.0658,22.084,22.0476,22.0779,55600.0
2006-12-19 13:50:00,36.46,36.46,36.4,36.43,62000.0,22.0718,22.0718,22.0355,22.0537,62000.0
2006-12-19 14:00:00,36.44,36.46,36.42,36.45,132200.0,22.0597,22.0718,22.0476,22.0658,132200.0
2006-12-19 14:10:00,36.44,36.45,36.4,36.44,66600.0,22.0597,22.0658,22.0355,22.0597,66600.0
2006-12-19 14:20:00,36.44,36.45,36.39,36.4,76400.0,22.0597,22.0658,22.0295,22.0355,76400.0
2006-12-19 14:30:00,36.39,36.4,36.37,36.38,88800.0,22.0295,22.0355,22.0174,22.0234,88800.0
2006-12-19 14:40:00,36.37,36.38,36.32,36.32,106500.0,22.0174,22.0234,21.9871,21.9871,106500.0
2006-12-19 14:50:00,36.32,36.34,36.32,36.33,60300.0,21.9871,21.9992,21.9871,21.9931,60300.0
2006-12-19 15:00:00,36.32,36.33,36.22,36.24,194300.0,21.9871,21.9931,21.9266,21.9387,194300.0
2006-12-19 15:10:00,36.23,36.24,36.14,36.15,184200.0,21.9326,21.9387,21.8781,21.8842,184200.0
2006-12-19 15:20:00,36.14,36.15,36.09,36.1,159800.0,21.8781,21.8842,21.8479,21.8539,159800.0
2006-12-19 15:30:00,36.1,36.1,36.09,36.09,127500.0,21.8539,21.8539,21.8479,21.8479,127500.0
2006-12-19 15:40:00,36.09,36.1,36.0,36.06,245900.0,21.8479,21.8539,21.7934,21.8297,245900.0
2006-12-19 15:50:00,36.06,36.15,36.05,36.08,246200.0,21.8297,21.8842,21.8236,21.8418,246200.0
2006-12-20 09:30:00,36.01,36.25,36.01,36.16,70100.0,21.7994,21.9447,21.7994,21.8902,70100.0
2006-12-20 09:40:00,36.16,36.35,36.15,36.31,84200.0,21.8902,22.0053,21.8842,21.981,84200.0
2006-12-20 09:50:00,36.31,36.38,36.12,36.38,95900.0,21.981,22.0234,21.866,22.0234,95900.0
2006-12-20 10:00:00,36.37,36.4,36.36,36.4,145300.0,22.0174,22.0355,22.0113,22.0355,145300.0
2006-12-20 10:10:00,36.39,36.64,36.39,36.64,110200.0,22.0295,22.1808,22.0295,22.1808,110200.0
2006-12-20 10:20:00,36.64,36.68,36.62,36.64,61100.0,22.1808,22.205,22.1687,22.1808,61100.0
2006-12-20 10:30:00,36.63,36.69,36.62,36.63,94000.0,22.1748,22.2111,22.1687,22.1748,94000.0
2006-12-20 10:40:00,36.64,36.68,36.62,36.65,41900.0,22.1808,22.205,22.1687,22.1869,41900.0
2006-12-20 10:50:00,36.66,36.67,36.6,36.61,56700.0,22.1929,22.199,22.1566,22.1627,56700.0
2006-12-20 11:00:00,36.6,36.61,36.49,36.49,74100.0,22.1566,22.1627,22.09,22.09,74100.0
2006-12-20 11:10:00,36.5,36.51,36.39,36.4,88200.0,22.0961,22.1021,22.0295,22.0355,88200.0
2006-12-20 11:20:00,36.4,36.41,36.35,36.36,70500.0,22.0355,22.0416,22.0053,22.0113,70500.0
2006-12-20 11:30:00,36.35,36.37,36.33,36.34,29700.0,22.0053,22.0174,21.9931,21.9992,29700.0
2006-12-20 11:40:00,36.35,36.37,36.33,36.37,48500.0,22.0053,22.0174,21.9931,22.0174,48500.0
2006-12-20 11:50:00,36.37,36.37,36.32,36.32,47100.0,22.0174,22.0174,21.9871,21.9871,47100.0
2006-12-20 12:00:00,36.33,36.35,36.32,36.35,52900.0,21.9931,22.0053,21.9871,22.0053,52900.0
2006-12-20 12:10:00,36.35,36.37,36.34,36.36,25400.0,22.0053,22.0174,21.9992,22.0113,25400.0
2006-12-20 12:20:00,36.37,36.4,36.35,36.39,43500.0,22.0174,22.0355,22.0053,22.0295,43500.0
2006-12-20 12:30:00,36.38,36.45,36.38,36.43,70700.0,22.0234,22.0658,22.0234,22.0537,70700.0
2006-12-20 12:40:00,36.42,36.46,36.42,36.45,71700.0,22.0476,22.0718,22.0476,22.0658,71700.0
2006-12-20 12:50:00,36.44,36.44,36.3,36.32,101100.0,22.0597,22.0597,21.975,21.9871,101100.0
2006-12-20 13:00:00,36.31,36.33,36.3,36.31,25000.0,21.981,21.9931,21.975,21.981,25000.0
2006-12-20 13:10:00,36.3,36.36,36.27,36.34,39500.0,21.975,22.0113,21.9568,21.9992,39500.0
2006-12-20 13:20:00,36.34,36.36,36.31,36.36,32800.0,21.9992,22.0113,21.981,22.0113,32800.0
2006-12-20 13:30:00,36.36,36.36,36.29,36.3,43800.0,22.0113,22.0113,21.9689,21.975,43800.0
2006-12-20 13:40:00,36.3,36.3,36.28,36.28,31200.0,21.975,21.975,21.9629,21.9629,31200.0
2006-12-20 13:50:00,36.29,36.3,36.28,36.3,32100.0,21.9689,21.975,21.9629,21.975,32100.0
2006-12-20 14:00:00,36.3,36.3,36.24,36.26,68100.0,21.975,21.975,21.9387,21.9508,68100.0
2006-12-20 14:10:00,36.26,36.26,36.21,36.22,41300.0,21.9508,21.9508,21.9205,21.9266,41300.0
2006-12-20 14:20:00,36.23,36.28,36.22,36.25,41500.0,21.9326,21.9629,21.9266,21.9447,41500.0
2006-12-20 14:30:00,36.24,36.26,36.2,36.25,51000.0,21.9387,21.9508,21.9144,21.9447,51000.0
2006-12-20 14:40:00,36.25,36.26,36.23,36.24,28100.0,21.9447,21.9508,21.9326,21.9387,28100.0
2006-12-20 14:50:00,36.24,36.26,36.21,36.24,42300.0,21.9387,21.9508,21.9205,21.9387,42300.0
2006-12-20 15:00:00,36.24,36.28,36.23,36.28,36800.0,21.9387,21.9629,21.9326,21.9629,36800.0
2006-12-20 15:10:00,36.28,36.28,36.22,36.22,49700.0,21.9629,21.9629,21.9266,21.9266,49700.0
2006-12-20 15:20:00,36.22,36.25,36.21,36.22,39500.0,21.9266,21.9447,21.9205,21.9266,39500.0
2006-12-20 15:30:00,36.22,36.22,36.15,36.18,104100.0,21.9266,21.9266,21.8842,21.9023,104100.0
2006-12-20 15:40:00,36.19,36.2,36.16,36.18,47700.0,21.9084,21.9144,21.8902,21.9023,47700.0
2006-12-20 15:50:00,36.19,36.19,36.08,36.15,220200.0,21.9084,21.9084,21.8418,21.8842,220200.0
2006-12-21 09:30:00,36.15,36.45,36.15,36.39,61700.0,21.8842,22.0658,21.8842,22.0295,61700.0
2006-12-21 09:40:00,36.38,36.49,36.32,36.41,70200.0,22.0234,22.09,21.9871,22.0416,70200.0
2006-12-21 09:50:00,36.41,36.44,36.29,36.34,51800.0,22.0416,22.0597,21.9689,21.9992,51800.0
2006-12-21 10:00:00,36.33,36.49,36.32,36.48,100600.0,21.9931,22.09,21.9871,22.084,100600.0
2006-12-21 10:10:00,36.48,36.57,36.38,36.39,59000.0,22.084,22.1384,22.0234,22.0295,59000.0
2006-12-21 10:20:00,36.39,36.49,36.39,36.47,37900.0,22.0295,22.09,22.0295,22.0779,37900.0
2006-12-21 10:30:00,36.46,36.56,36.39,36.43,51800.0,22.0718,22.1324,22.0295,22.0537,51800.0
2006-12-21 10:40:00,36.45,36.51,36.38,36.44,58100.0,22.0658,22.1021,22.0234,22.0597,58100.0
2006-12-21 10:50:00,36.44,36.46,36.39,36.42,24400.0,22.0597,22.0718,22.0295,22.0476,24400.0
2006-12-21 11:00:00,36.4,36.47,36.39,36.46,50500.0,22.0355,22.0779,22.0295,22.0718,50500.0
2006-12-21 11:10:00,36.47,36.55,36.47,36.51,47300.0,22.0779,22.1263,22.0779,22.1021,47300.0
2006-12-21 11:20:00,36.52,36.55,36.44,36.46,30800.0,22.1082,22.1263,22.0597,22.0718,30800.0
2006-12-21 11:30:00,36.46,36.54,36.46,36.49,20300.0,22.0718,22.1203,22.0718,22.09,20300.0
2006-12-21 11:40:00,36.5,36.54,36.41,36.42,44200.0,22.0961,22.1203,22.0416,22.0476,44200.0
2006-12-21 11:50:00,36.43,36.54,36.43,36.49,45300.0,22.0537,22.1203,22.0537,22.09,45300.0
2006-12-21 12:00:00,36.48,36.5,36.45,36.48,50600.0,22.084,22.0961,22.0658,22.084,50600.0
2006-12-21 12:10:00,36.47,36.55,36.46,36.49,164600.0,22.0779,22.1263,22.0718,22.09,164600.0
2006-12-21 12:20:00,36.48,36.48,36.34,36.46,43700.0,22.084,22.084,21.9992,22.0718,43700.0
2006-12-21 12:30:00,36.47,36.51,36.42,36.43,38400.0,22.0779,22.1021,22.0476,22.0537,38400.0
2006-12-21 12:40:00,36.43,36.44,36.36,36.4,46100.0,22.0537,22.0597,22.0113,22.0355,46100.0
2006-12-21 12:50:00,36.4,36.4,36.38,36.39,13500.0,22.0355,22.0355,22.0234,22.0295,13500.0
2006-12-21 13:00:00,36.39,36.4,36.35,36.38,42000.0,22.0295,22.0355,22.0053,22.0234,42000.0
2006-12-21 13:10:00,36.39,36.4,36.36,36.36,26000.0,22.0295,22.0355,22.0113,22.0113,26000.0
2006-12-21 13:20:00,36.36,36.41,36.36,36.39,29500.0,22.0113,22.0416,22.0113,22.0295,29500.0
2006-12-21 13:30:00,36.39,36.41,36.33,36.35,34900.0,22.0295,22.0416,21.9931,22.0053,34900.0
2006-12-21 13:40:00,36.34,36.37,36.33,36.36,32300.0,21.9992,22.0174,21.9931,22.0113,32300.0
2006-12-21 13:50:00,36.36,36.36,36.32,36.33,36900.0,22.0113,22.0113,21.9871,21.9931,36900.0
2006-12-21 14:00:00,36.33,36.36,36.3,36.36,28600.0,21.9931,22.0113,21.975,22.0113,28600.0
2006-12-21 14:10:00,36.36,36.36,36.33,36.35,33100.0,22.0113,22.0113,21.9931,22.0053,33100.0
2006-12-21 14:20:00,36.34,36.38,36.33,36.38,60100.0,21.9992,22.0234,21.9931,22.0234,60100.0
2006-12-21 14:30:00,36.38,36.42,36.38,36.4,39500.0,22.0234,22.0476,22.0234,22.0355,39500.0
2006-12-21 14:40:00,36.4,36.4,36.26,36.28,80300.0,22.0355,22.0355,21.9508,21.9629,80300.0
2006-12-21 14:50:00,36.28,36.28,36.19,36.24,100000.0,21.9629,21.9629,21.9084,21.9387,100000.0
2006-12-21 15:00:00,36.22,36.29,36.17,36.27,119100.0,21.9266,21.9689,21.8963,21.9568,119100.0
2006-12-21 15:10:00,36.27,36.32,36.22,36.25,56800.0,21.9568,21.9871,21.9266,21.9447,56800.0
2006-12-21 15:20:00,36.25,36.25,36.18,36.2,102300.0,21.9447,21.9447,21.9023,21.9144,102300.0
2006-12-21 15:30:00,36.2,36.26,36.18,36.22,134600.0,21.9144,21.9508,21.9023,21.9266,134600.0
2006-12-21 15:40:00,36.22,36.24,36.21,36.22,19400.0,21.9266,21.9387,21.9205,21.9266,19400.0
2006-12-21 15:50:00,36.23,36.24,36.22,36.23,46700.0,21.9326,21.9387,21.9266,21.9326,46700.0
2006-12-22 09:30:00,36.3,36.38,36.25,36.26,35800.0,21.975,22.0234,21.9447,21.9508,35800.0
2006-12-22 09:40:00,36.25,36.36,36.22,36.28,41900.0,21.9447,22.0113,21.9266,21.9629,41900.0
2006-12-22 09:50:00,36.28,36.35,36.25,36.35,37000.0,21.9629,22.0053,21.9447,22.0053,37000.0
2006-12-22 10:00:00,36.35,36.35,36.17,36.28,70900.0,22.0053,22.0053,21.8963,21.9629,70900.0
2006-12-22 10:10:00,36.29,36.35,36.18,36.34,64500.0,21.9689,22.0053,21.9023,21.9992,64500.0
2006-12-22 10:20:00,36.34,36.35,36.26,36.32,45700.0,21.9992,22.0053,21.9508,21.9871,45700.0
2006-12-22 10:30:00,36.34,36.35,36.2,36.21,53300.0,21.9992,22.0053,21.9144,21.9205,53300.0
2006-12-22 10:40:00,36.2,36.22,36.04,36.05,57000.0,21.9144,21.9266,21.8176,21.8236,57000.0
2006-12-22 10:50:00,36.04,36.05,35.91,35.93,94100.0,21.8176,21.8236,21.7389,21.751,94100.0
2006-12-22 11:00:00,35.93,36.0,35.92,35.97,65600.0,21.751,21.7934,21.7449,21.7752,65600.0
2006-12-22 11:10:00,35.97,36.0,35.93,35.95,66100.0,21.7752,21.7934,21.751,21.7631,66100.0
2006-12-22 11:20:00,35.96,35.97,35.92,35.95,38600.0,21.7692,21.7752,21.7449,21.7631,38600.0
2006-12-22 11:30:00,35.95,36.13,35.95,36.1,48700.0,21.7631,21.8721,21.7631,21.8539,48700.0
2006-12-22 11:40:00,36.11,36.12,35.94,35.96,37300.0,21.86,21.866,21.7571,21.7692,37300.0
2006-12-22 11:50:00,35.97,35.98,35.92,35.92,44400.0,21.7752,21.7813,21.7449,21.7449,44400.0
2006-12-22 12:00:00,35.92,35.92,35.88,35.92,26500.0,21.7449,21.7449,21.7207,21.7449,26500.0
2006-12-22 12:10:00,35.92,35.93,35.75,35.8,66800.0,21.7449,21.751,21.642,21.6723,66800.0
2006-12-22 12:20:00,35.81,35.81,35.76,35.76,50000.0,21.6784,21.6784,21.6481,21.6481,50000.0
2006-12-22 12:30:00,35.76,35.86,35.75,35.86,56500.0,21.6481,21.7086,21.642,21.7086,56500.0
2006-12-22 12:40:00,35.86,35.87,35.78,35.79,46200.0,21.7086,21.7147,21.6602,21.6662,46200.0
2006-12-22 12:50:00,35.79,35.79,35.74,35.74,40600.0,21.6662,21.6662,21.636,21.636,40600.0
2006-12-22 13:00:00,35.75,35.77,35.71,35.72,54000.0,21.642,21.6541,21.6178,21.6239,54000.0
2006-12-22 13:10:00,35.73,35.74,35.7,35.72,47100.0,21.6299,21.636,21.6118,21.6239,47100.0
2006-12-22 13:20:00,35.72,35.73,35.67,35.7,50500.0,21.6239,21.6299,21.5936,21.6118,50500.0
2006-12-22 13:30:00,35.7,35.77,35.67,35.75,56400.0,21.6118,21.6541,21.5936,21.642,56400.0
2006-12-22 13:40:00,35.75,35.82,35.74,35.82,25800.0,21.642,21.6844,21.636,21.6844,25800.0
2006-12-22 13:50:00,35.82,35.85,35.82,35.85,23000.0,21.6844,21.7026,21.6844,21.7026,23000.0
2006-12-22 14:00:00,35.85,35.89,35.82,35.87,26700.0,21.7026,21.7268,21.6844,21.7147,26700.0
2006-12-22 14:10:00,35.87,35.87,35.79,35.8,43000.0,21.7147,21.7147,21.6662,21.6723,43000.0
2006-12-22 14:20:00,35.8,35.81,35.76,35.78,52400.0,21.6723,21.6784,21.6481,21.6602,52400.0
2006-12-22 14:30:00,35.78,35.81,35.76,35.8,51100.0,21.6602,21.6784,21.6481,21.6723,51100.0
2006-12-22 14:40:00,35.78,35.79,35.74,35.75,39700.0,21.6602,21.6662,21.636,21.642,39700.0
2006-12-22 14:50:00,35.75,35.83,35.72,35.83,63700.0,21.642,21.6905,21.6239,21.6905,63700.0
2006-12-22 15:00:00,35.83,35.87,35.83,35.85,76200.0,21.6905,21.7147,21.6905,21.7026,76200.0
2006-12-22 15:10:00,35.85,35.85,35.83,35.84,41500.0,21.7026,21.7026,21.6905,21.6965,41500.0
2006-12-22 15:20:00,35.83,35.84,35.74,35.75,45800.0,21.6905,21.6965,21.636,21.642,45800.0
2006-12-22 15:30:00,35.75,35.8,35.71,35.8,56700.0,21.642,21.6723,21.6178,21.6723,56700.0
2006-12-22 15:40:00,35.8,35.8,35.75,35.76,81400.0,21.6723,21.6723,21.642,21.6481,81400.0
2006-12-22 15:50:00,35.75,35.8,35.75,35.76,91900.0,21.642,21.6723,21.642,21.6481,91900.0
2006-12-26 09:30:00,35.74,36.03,35.7,35.85,48300.0,21.636,21.8115,21.6118,21.7026,48300.0
2006-12-26 09:40:00,35.82,35.97,35.73,35.93,67400.0,21.6844,21.7752,21.6299,21.751,67400.0
2006-12-26 09:50:00,35.92,36.16,35.92,36.1,77100.0,21.7449,21.8902,21.7449,21.8539,77100.0
2006-12-26 10:00:00,36.07,36.13,36.04,36.05,35700.0,21.8358,21.8721,21.8176,21.8236,35700.0
2006-12-26 10:10:00,36.05,36.14,36.01,36.12,35600.0,21.8236,21.8781,21.7994,21.866,35600.0
2006-12-26 10:20:00,36.14,36.21,36.13,36.2,29800.0,21.8781,21.9205,21.8721,21.9144,29800.0
2006-12-26 10:30:00,36.21,36.25,36.2,36.25,31700.0,21.9205,21.9447,21.9144,21.9447,31700.0
2006-12-26 10:40:00,36.24,36.25,36.2,36.23,25100.0,21.9387,21.9447,21.9144,21.9326,25100.0
2006-12-26 10:50:00,36.24,36.25,36.22,36.23,23300.0,21.9387,21.9447,21.9266,21.9326,23300.0
2006-12-26 11:00:00,36.22,36.32,36.22,36.32,31200.0,21.9266,21.9871,21.9266,21.9871,31200.0
2006-12-26 11:10:00,36.32,36.34,36.29,36.3,27500.0,21.9871,21.9992,21.9689,21.975,27500.0
2006-12-26 11:20:00,36.3,36.35,36.3,36.31,27600.0,21.975,22.0053,21.975,21.981,27600.0
2006-12-26 11:30:00,36.31,36.31,36.23,36.29,79300.0,21.981,21.981,21.9326,21.9689,79300.0
2006-12-26 11:40:00,36.28,36.32,36.28,36.3,40700.0,21.9629,21.9871,21.9629,21.975,40700.0
2006-12-26 11:50:00,36.28,36.3,36.28,36.3,14500.0,21.9629,21.975,21.9629,21.975,14500.0
2006-12-26 12:00:00,36.29,36.3,36.24,36.24,48000.0,21.9689,21.975,21.9387,21.9387,48000.0
2006-12-26 12:10:00,36.25,36.25,36.18,36.2,30700.0,21.9447,21.9447,21.9023,21.9144,30700.0
2006-12-26 12:20:00,36.19,36.25,36.19,36.23,26500.0,21.9084,21.9447,21.9084,21.9326,26500.0
2006-12-26 12:30:00,36.23,36.25,36.17,36.17,42600.0,21.9326,21.9447,21.8963,21.8963,42600.0
2006-12-26 12:40:00,36.17,36.18,36.15,36.16,31200.0,21.8963,21.9023,21.8842,21.8902,31200.0
2006-12-26 12:50:00,36.17,36.17,36.12,36.13,38400.0,21.8963,21.8963,21.866,21.8721,38400.0
2006-12-26 13:00:00,36.12,36.21,36.09,36.21,82400.0,21.866,21.9205,21.8479,21.9205,82400.0
2006-12-26 13:10:00,36.22,36.24,36.19,36.2,53000.0,21.9266,21.9387,21.9084,21.9144,53000.0
2006-12-26 13:20:00,36.2,36.24,36.2,36.2,50500.0,21.9144,21.9387,21.9144,21.9144,50500.0
2006-12-26 13:30:00,36.2,36.22,36.13,36.15,43200.0,21.9144,21.9266,21.8721,21.8842,43200.0
2006-12-26 13:40:00,36.13,36.17,36.02,36.17,52800.0,21.8721,21.8963,21.8055,21.8963,52800.0
2006-12-26 13:50:00,36.17,36.23,36.15,36.23,179800.0,21.8963,21.9326,21.8842,21.9326,179800.0
2006-12-26 14:00:00,36.22,36.26,36.21,36.24,119200.0,21.9266,21.9508,21.9205,21.9387,119200.0
2006-12-26 14:10:00,36.25,36.28,36.23,36.25,33100.0,21.9447,21.9629,21.9326,21.9447,33100.0
2006-12-26 14:20:00,36.25,36.31,36.24,36.31,53800.0,21.9447,21.981,21.9387,21.981,53800.0
2006-12-26 14:30:00,36.31,36.33,36.3,36.33,116600.0,21.981,21.9931,21.975,21.9931,116600.0
2006-12-26 14:40:00,36.33,36.35,36.24,36.34,59100.0,21.9931,22.0053,21.9387,21.9992,59100.0
2006-12-26 14:50:00,36.33,36.35,36.3,36.31,39500.0,21.9931,22.0053,21.975,21.981,39500.0
2006-12-26 15:00:00,36.31,36.37,36.3,36.35,39000.0,21.981,22.0174,21.975,22.0053,39000.0
2006-12-26 15:10:00,36.34,36.35,36.28,36.33,37200.0,21.9992,22.0053,21.9629,21.9931,37200.0
2006-12-26 15:20:00,36.33,36.43,36.33,36.41,52300.0,21.9931,22.0537,21.9931,22.0416,52300.0
2006-12-26 15:30:00,36.41,36.42,36.31,36.32,72500.0,22.0416,22.0476,21.981,21.9871,72500.0
2006-12-26 15:40:00,36.32,36.33,36.16,36.18,122100.0,21.9871,21.9931,21.8902,21.9023,122100.0
2006-12-26 15:50:00,36.18,36.3,36.18,36.3,123000.0,21.9023,21.975,21.9023,21.975,123000.0
2006-12-27 09:30:00,36.29,36.75,36.29,36.75,93300.0,21.9689,22.2474,21.9689,22.2474,93300.0
2006-12-27 09:40:00,36.75,36.84,36.68,36.79,57100.0,22.2474,22.3019,22.205,22.2716,57100.0
2006-12-27 09:50:00,36.79,36.85,36.76,36.76,48200.0,22.2716,22.3079,22.2535,22.2535,48200.0
2006-12-27 10:00:00,36.76,36.88,36.75,36.85,56700.0,22.2535,22.3261,22.2474,22.3079,56700.0
2006-12-27 10:10:00,36.84,36.91,36.8,36.86,50800.0,22.3019,22.3443,22.2777,22.314,50800.0
2006-12-27 10:20:00,36.85,36.9,36.83,36.86,34500.0,22.3079,22.3382,22.2958,22.314,34500.0
2006-12-27 10:30:00,36.86,36.86,36.78,36.85,40000.0,22.314,22.314,22.2656,22.3079,40000.0
2006-12-27 10:40:00,36.85,36.97,36.85,36.96,61400.0,22.3079,22.3806,22.3079,22.3745,61400.0
2006-12-27 10:50:00,36.96,37.0,36.96,36.99,71800.0,22.3745,22.3987,22.3745,22.3927,71800.0
2006-12-27 11:00:00,36.97,37.0,36.96,36.98,169500.0,22.3806,22.3987,22.3745,22.3866,169500.0
2006-12-27 11:10:00,36.97,37.01,36.97,36.99,41700.0,22.3806,22.4048,22.3806,22.3927,41700.0
2006-12-27 11:20:00,36.99,37.0,36.95,36.96,35400.0,22.3927,22.3987,22.3685,22.3745,35400.0
2006-12-27 11:30:00,36.97,37.05,36.96,37.01,123700.0,22.3806,22.429,22.3745,22.4048,123700.0
2006-12-27 11:40:00,37.01,37.06,37.0,37.03,72200.0,22.4048,22.4351,22.3987,22.4169,72200.0
2006-12-27 11:50:00,37.02,37.04,36.99,37.01,53100.0,22.4109,22.423,22.3927,22.4048,53100.0
2006-12-27 12:00:00,37.0,37.02,36.99,37.02,42300.0,22.3987,22.4109,22.3927,22.4109,42300.0
2006-12-27 12:10:00,37.02,37.03,37.0,37.01,19300.0,22.4109,22.4169,22.3987,22.4048,19300.0
2006-12-27 12:20:00,37.02,37.02,36.99,36.99,21600.0,22.4109,22.4109,22.3927,22.3927,21600.0
2006-12-27 12:30:00,36.99,37.01,36.98,37.01,21400.0,22.3927,22.4048,22.3866,22.4048,21400.0
2006-12-27 12:40:00,37.01,37.03,37.0,37.02,33700.0,22.4048,22.4169,22.3987,22.4109,33700.0
2006-12-27 12:50:00,37.01,37.02,36.99,37.01,25600.0,22.4048,22.4109,22.3927,22.4048,25600.0
2006-12-27 13:00:00,37.0,37.03,36.98,36.98,25600.0,22.3987,22.4169,22.3866,22.3866,25600.0
2006-12-27 13:10:00,36.99,37.01,36.98,37.0,14200.0,22.3927,22.4048,22.3866,22.3987,14200.0
2006-12-27 13:20:00,37.01,37.01,36.97,36.97,26700.0,22.4048,22.4048,22.3806,22.3806,26700.0
2006-12-27 13:30:00,36.97,36.98,36.94,36.97,33900.0,22.3806,22.3866,22.3624,22.3806,33900.0
2006-12-27 13:40:00,36.95,36.95,36.9,36.9,36400.0,22.3685,22.3685,22.3382,22.3382,36400.0
2006-12-27 13:50:00,36.9,36.91,36.85,36.85,20800.0,22.3382,22.3443,22.3079,22.3079,20800.0
2006-12-27 14:00:00,36.85,36.88,36.84,36.85,44200.0,22.3079,22.3261,22.3019,22.3079,44200.0
2006-12-27 14:10:00,36.86,36.88,36.82,36.82,20500.0,22.314,22.3261,22.2898,22.2898,20500.0
2006-12-27 14:20:00,36.82,36.84,36.8,36.8,33800.0,22.2898,22.3019,22.2777,22.2777,33800.0
2006-12-27 14:30:00,36.81,36.83,36.79,36.82,62600.0,22.2837,22.2958,22.2716,22.2898,62600.0
2006-12-27 14:40:00,36.81,36.83,36.8,36.81,30200.0,22.2837,22.2958,22.2777,22.2837,30200.0
2006-12-27 14:50:00,36.82,36.83,36.8,36.82,27400.0,22.2898,22.2958,22.2777,22.2898,27400.0
2006-12-27 15:00:00,36.82,36.83,36.81,36.83,28500.0,22.2898,22.2958,22.2837,22.2958,28500.0
2006-12-27 15:10:00,36.83,36.85,36.8,36.82,38000.0,22.2958,22.3079,22.2777,22.2898,38000.0
2006-12-27 15:20:00,36.83,36.9,36.83,36.87,70000.0,22.2958,22.3382,22.2958,22.32,70000.0
2006-12-27 15:30:00,36.86,36.87,36.84,36.84,35000.0,22.314,22.32,22.3019,22.3019,35000.0
2006-12-27 15:40:00,36.85,36.86,36.83,36.83,42700.0,22.3079,22.314,22.2958,22.2958,42700.0
2006-12-27 15:50:00,36.84,36.88,36.81,36.88,87000.0,22.3019,22.3261,22.2837,22.3261,87000.0
2006-12-28 09:30:00,36.82,36.82,36.68,36.73,34600.0,22.2898,22.2898,22.205,22.2353,34600.0
2006-12-28 09:40:00,36.73,36.81,36.69,36.71,35900.0,22.2353,22.2837,22.2111,22.2232,35900.0
2006-12-28 09:50:00,36.75,36.95,36.73,36.85,60700.0,22.2474,22.3685,22.2353,22.3079,60700.0
2006-12-28 10:00:00,36.87,36.95,36.75,36.81,35300.0,22.32,22.3685,22.2474,22.2837,35300.0
2006-12-28 10:10:00,36.79,36.82,36.7,36.8,26000.0,22.2716,22.2898,22.2171,22.2777,26000.0
2006-12-28 10:20:00,36.8,36.81,36.7,36.73,24700.0,22.2777,22.2837,22.2171,22.2353,24700.0
2006-12-28 10:30:00,36.72,36.76,36.69,36.69,19200.0,22.2292,22.2535,22.2111,22.2111,19200.0
2006-12-28 10:40:00,36.69,36.76,36.67,36.76,23000.0,22.2111,22.2535,22.199,22.2535,23000.0
2006-12-28 10:50:00,36.74,36.8,36.74,36.79,31900.0,22.2414,22.2777,22.2414,22.2716,31900.0
2006-12-28 11:00:00,36.79,36.83,36.76,36.8,37700.0,22.2716,22.2958,22.2535,22.2777,37700.0
2006-12-28 11:10:00,36.81,36.81,36.68,36.68,17800.0,22.2837,22.2837,22.205,22.205,17800.0
2006-12-28 11:20:00,36.69,36.69,36.61,36.62,40400.0,22.2111,22.2111,22.1627,22.1687,40400.0
2006-12-28 11:30:00,36.62,36.65,36.59,36.6,23900.0,22.1687,22.1869,22.1505,22.1566,23900.0
2006-12-28 11:40:00,36.6,36.66,36.59,36.66,32300.0,22.1566,22.1929,22.1505,22.1929,32300.0
2006-12-28 11:50:00,36.66,36.68,36.63,36.65,43700.0,22.1929,22.205,22.1748,22.1869,43700.0
2006-12-28 12:00:00,36.64,36.69,36.62,36.67,38100.0,22.1808,22.2111,22.1687,22.199,38100.0
2006-12-28 12:10:00,36.66,36.7,36.65,36.7,32500.0,22.1929,22.2171,22.1869,22.2171,32500.0
2006-12-28 12:20:00,36.7,36.71,36.66,36.69,42700.0,22.2171,22.2232,22.1929,22.2111,42700.0
2006-12-28 12:30:00,36.7,36.73,36.64,36.73,40500.0,22.2171,22.2353,22.1808,22.2353,40500.0
2006-12-28 12:40:00,36.73,36.75,36.67,36.67,32900.0,22.2353,22.2474,22.199,22.199,32900.0
2006-12-28 12:50:00,36.67,36.75,36.65,36.71,49200.0,22.199,22.2474,22.1869,22.2232,49200.0
2006-12-28 13:00:00,36.7,36.81,36.7,36.8,31900.0,22.2171,22.2837,22.2171,22.2777,31900.0
2006-12-28 13:10:00,36.79,36.82,36.75,36.76,27600.0,22.2716,22.2898,22.2474,22.2535,27600.0
2006-12-28 13:20:00,36.77,36.79,36.76,36.77,26300.0,22.2595,22.2716,22.2535,22.2595,26300.0
2006-12-28 13:30:00,36.78,36.83,36.77,36.8,17900.0,22.2656,22.2958,22.2595,22.2777,17900.0
2006-12-28 13:40:00,36.8,36.8,36.75,36.75,13800.0,22.2777,22.2777,22.2474,22.2474,13800.0
2006-12-28 13:50:00,36.75,36.76,36.72,36.76,26000.0,22.2474,22.2535,22.2292,22.2535,26000.0
2006-12-28 14:00:00,36.75,36.78,36.75,36.76,10400.0,22.2474,22.2656,22.2474,22.2535,10400.0
2006-12-28 14:10:00,36.77,36.82,36.77,36.77,30200.0,22.2595,22.2898,22.2595,22.2595,30200.0
2006-12-28 14:20:00,36.78,36.79,36.74,36.75,44900.0,22.2656,22.2716,22.2414,22.2474,44900.0
2006-12-28 14:30:00,36.75,36.81,36.75,36.79,45500.0,22.2474,22.2837,22.2474,22.2716,45500.0
2006-12-28 14:40:00,36.78,36.82,36.77,36.78,40300.0,22.2656,22.2898,22.2595,22.2656,40300.0
2006-12-28 14:50:00,36.79,36.81,36.78,36.8,45200.0,22.2716,22.2837,22.2656,22.2777,45200.0
2006-12-28 15:00:00,36.81,36.84,36.8,36.81,62900.0,22.2837,22.3019,22.2777,22.2837,62900.0
2006-12-28 15:10:00,36.82,36.82,36.74,36.74,48600.0,22.2898,22.2898,22.2414,22.2414,48600.0
2006-12-28 15:20:00,36.74,36.76,36.71,36.72,52000.0,22.2414,22.2535,22.2232,22.2292,52000.0
2006-12-28 15:30:00,36.73,36.74,36.71,36.73,51500.0,22.2353,22.2414,22.2232,22.2353,51500.0
2006-12-28 15:40:00,36.72,36.74,36.71,36.71,37800.0,22.2292,22.2414,22.2232,22.2232,37800.0
2006-12-28 15:50:00,36.72,36.76,36.69,36.7,75100.0,22.2292,22.2535,22.2111,22.2171,75100.0
2006-12-29 09:30:00,36.75,36.75,36.55,36.64,119200.0,22.2474,22.2474,22.1263,22.1808,119200.0
2006-12-29 09:40:00,36.7,36.87,36.69,36.75,63900.0,22.2171,22.32,22.2111,22.2474,63900.0
2006-12-29 09:50:00,36.76,36.82,36.66,36.77,56800.0,22.2535,22.2898,22.1929,22.2595,56800.0
2006-12-29 10:00:00,36.78,36.84,36.71,36.81,60700.0,22.2656,22.3019,22.2232,22.2837,60700.0
2006-12-29 10:10:00,36.81,36.88,36.72,36.86,57500.0,22.2837,22.3261,22.2292,22.314,57500.0
2006-12-29 10:20:00,36.87,36.87,36.79,36.8,19300.0,22.32,22.32,22.2716,22.2777,19300.0
2006-12-29 10:30:00,36.8,36.83,36.75,36.76,17200.0,22.2777,22.2958,22.2474,22.2535,17200.0
2006-12-29 10:40:00,36.76,36.77,36.72,36.75,31800.0,22.2535,22.2595,22.2292,22.2474,31800.0
2006-12-29 10:50:00,36.76,36.85,36.75,36.83,29000.0,22.2535,22.3079,22.2474,22.2958,29000.0
2006-12-29 11:00:00,36.83,36.88,36.81,36.88,35000.0,22.2958,22.3261,22.2837,22.3261,35000.0
2006-12-29 11:10:00,36.88,36.93,36.84,36.92,41700.0,22.3261,22.3564,22.3019,22.3503,41700.0
2006-12-29 11:20:00,36.92,36.92,36.85,36.85,16700.0,22.3503,22.3503,22.3079,22.3079,16700.0
2006-12-29 11:30:00,36.86,36.9,36.85,36.9,63400.0,22.314,22.3382,22.3079,22.3382,63400.0
2006-12-29 11:40:00,36.9,36.95,36.88,36.95,24900.0,22.3382,22.3685,22.3261,22.3685,24900.0
2006-12-29 11:50:00,36.95,36.97,36.94,36.96,15300.0,22.3685,22.3806,22.3624,22.3745,15300.0
2006-12-29 12:00:00,36.96,36.96,36.94,36.95,19300.0,22.3745,22.3745,22.3624,22.3685,19300.0
2006-12-29 12:10:00,36.96,36.96,36.94,36.95,11600.0,22.3745,22.3745,22.3624,22.3685,11600.0
2006-12-29 12:20:00,36.95,36.96,36.94,36.95,13900.0,22.3685,22.3745,22.3624,22.3685,13900.0
2006-12-29 12:30:00,36.94,36.96,36.92,36.93,31900.0,22.3624,22.3745,22.3503,22.3564,31900.0
2006-12-29 12:40:00,36.92,36.92,36.89,36.91,36100.0,22.3503,22.3503,22.3322,22.3443,36100.0
2006-12-29 12:50:00,36.91,36.94,36.88,36.93,25800.0,22.3443,22.3624,22.3261,22.3564,25800.0
2006-12-29 13:00:00,36.93,36.96,36.91,36.96,30000.0,22.3564,22.3745,22.3443,22.3745,30000.0
2006-12-29 13:10:00,36.96,36.96,36.9,36.93,48600.0,22.3745,22.3745,22.3382,22.3564,48600.0
2006-12-29 13:20:00,36.92,36.93,36.88,36.93,70200.0,22.3503,22.3564,22.3261,22.3564,70200.0
2006-12-29 13:30:00,36.93,36.94,36.92,36.94,42600.0,22.3564,22.3624,22.3503,22.3624,42600.0
2006-12-29 13:40:00,36.93,36.94,36.93,36.93,20600.0,22.3564,22.3624,22.3564,22.3564,20600.0
2006-12-29 13:50:00,36.94,36.96,36.93,36.95,28400.0,22.3624,22.3745,22.3564,22.3685,28400.0
2006-12-29 14:00:00,36.94,36.97,36.94,36.96,38600.0,22.3624,22.3806,22.3624,22.3745,38600.0
2006-12-29 14:10:00,36.96,36.97,36.94,36.95,39400.0,22.3745,22.3806,22.3624,22.3685,39400.0
2006-12-29 14:20:00,36.96,36.96,36.86,36.87,27700.0,22.3745,22.3745,22.314,22.32,27700.0
2006-12-29 14:30:00,36.86,36.87,36.85,36.87,28200.0,22.314,22.32,22.3079,22.32,28200.0
2006-12-29 14:40:00,36.87,36.87,36.85,36.85,33600.0,22.32,22.32,22.3079,22.3079,33600.0
2006-12-29 14:50:00,36.86,36.86,36.85,36.85,22100.0,22.314,22.314,22.3079,22.3079,22100.0
2006-12-29 15:00:00,36.85,36.86,36.84,36.85,36900.0,22.3079,22.314,22.3019,22.3079,36900.0
2006-12-29 15:10:00,36.86,36.92,36.85,36.9,57500.0,22.314,22.3503,22.3079,22.3382,57500.0
2006-12-29 15:20:00,36.89,36.9,36.82,36.83,75200.0,22.3322,22.3382,22.2898,22.2958,75200.0
2006-12-29 15:30:00,36.82,36.87,36.81,36.82,96000.0,22.2898,22.32,22.2837,22.2898,96000.0
2006-12-29 15:40:00,36.82,36.86,36.76,36.77,56900.0,22.2898,22.314,22.2535,22.2595,56900.0
2006-12-29 15:50:00,36.77,36.86,36.72,36.73,160700.0,22.2595,22.314,22.2292,22.2353,160700.0
2007-01-03 09:30:00,36.77,37.55,36.77,37.06,104300.0,22.2595,22.7317,22.2595,22.4351,104300.0
2007-01-03 09:40:00,37.06,37.27,36.99,37.25,145300.0,22.4351,22.5622,22.3927,22.5501,145300.0
2007-01-03 09:50:00,37.24,37.26,37.12,37.12,89700.0,22.544,22.5561,22.4714,22.4714,89700.0
2007-01-03 10:00:00,37.12,37.27,37.1,37.18,61300.0,22.4714,22.5622,22.4593,22.5077,61300.0
2007-01-03 10:10:00,37.15,37.26,37.15,37.2,116300.0,22.4896,22.5561,22.4896,22.5198,116300.0
2007-01-03 10:20:00,37.21,37.21,37.16,37.2,62100.0,22.5259,22.5259,22.4956,22.5198,62100.0
2007-01-03 10:30:00,37.2,37.24,37.19,37.22,48200.0,22.5198,22.544,22.5138,22.5319,48200.0
2007-01-03 10:40:00,37.22,37.22,37.15,37.2,64300.0,22.5319,22.5319,22.4896,22.5198,64300.0
2007-01-03 10:50:00,37.21,37.22,37.16,37.2,37900.0,22.5259,22.5319,22.4956,22.5198,37900.0
2007-01-03 11:00:00,37.2,37.23,37.19,37.2,55400.0,22.5198,22.538,22.5138,22.5198,55400.0
2007-01-03 11:10:00,37.2,37.28,37.19,37.28,111300.0,22.5198,22.5683,22.5138,22.5683,111300.0
2007-01-03 11:20:00,37.28,37.29,37.26,37.27,63300.0,22.5683,22.5743,22.5561,22.5622,63300.0
2007-01-03 11:30:00,37.26,37.38,37.26,37.34,130700.0,22.5561,22.6288,22.5561,22.6046,130700.0
2007-01-03 11:40:00,37.35,37.35,37.33,37.34,24000.0,22.6106,22.6106,22.5985,22.6046,24000.0
2007-01-03 11:50:00,37.34,37.34,37.27,37.28,40000.0,22.6046,22.6046,22.5622,22.5683,40000.0
2007-01-03 12:00:00,37.28,37.37,37.25,37.26,130000.0,22.5683,22.6227,22.5501,22.5561,130000.0
2007-01-03 12:10:00,37.26,37.3,37.23,37.25,56400.0,22.5561,22.5804,22.538,22.5501,56400.0
2007-01-03 12:20:00,37.25,37.26,37.18,37.19,53900.0,22.5501,22.5561,22.5077,22.5138,53900.0
2007-01-03 12:30:00,37.2,37.23,37.18,37.21,32100.0,22.5198,22.538,22.5077,22.5259,32100.0
2007-01-03 12:40:00,37.21,37.26,37.19,37.19,36000.0,22.5259,22.5561,22.5138,22.5138,36000.0
2007-01-03 12:50:00,37.2,37.21,37.19,37.2,16300.0,22.5198,22.5259,22.5138,22.5198,16300.0
2007-01-03 13:00:00,37.2,37.22,37.17,37.17,26700.0,22.5198,22.5319,22.5017,22.5017,26700.0
2007-01-03 13:10:00,37.18,37.18,37.12,37.12,24900.0,22.5077,22.5077,22.4714,22.4714,24900.0
2007-01-03 13:20:00,37.13,37.16,37.05,37.07,43300.0,22.4774,22.4956,22.429,22.4411,43300.0
2007-01-03 13:30:00,37.07,37.13,37.05,37.06,56000.0,22.4411,22.4774,22.429,22.4351,56000.0
2007-01-03 13:40:00,37.07,37.1,37.06,37.07,26000.0,22.4411,22.4593,22.4351,22.4411,26000.0
2007-01-03 13:50:00,37.07,37.1,37.06,37.1,17800.0,22.4411,22.4593,22.4351,22.4593,17800.0
2007-01-03 14:00:00,37.09,37.15,37.02,37.03,99400.0,22.4532,22.4896,22.4109,22.4169,99400.0
2007-01-03 14:10:00,37.03,37.05,36.91,36.95,102700.0,22.4169,22.429,22.3443,22.3685,102700.0
2007-01-03 14:20:00,36.95,37.06,36.92,37.02,42200.0,22.3685,22.4351,22.3503,22.4109,42200.0
2007-01-03 14:30:00,37.03,37.07,36.99,37.02,31000.0,22.4169,22.4411,22.3927,22.4109,31000.0
2007-01-03 14:40:00,37.02,37.03,36.87,36.95,52900.0,22.4109,22.4169,22.32,22.3685,52900.0
2007-01-03 14:50:00,36.94,36.97,36.83,36.87,32000.0,22.3624,22.3806,22.2958,22.32,32000.0
2007-01-03 15:00:00,36.87,37.0,36.87,37.0,27700.0,22.32,22.3987,22.32,22.3987,27700.0
2007-01-03 15:10:00,37.01,37.02,36.94,36.96,26900.0,22.4048,22.4109,22.3624,22.3745,26900.0
2007-01-03 15:20:00,36.97,37.03,36.95,37.01,42100.0,22.3806,22.4169,22.3685,22.4048,42100.0
2007-01-03 15:30:00,37.01,37.02,36.95,36.95,50200.0,22.4048,22.4109,22.3685,22.3685,50200.0
2007-01-03 15:40:00,36.95,36.98,36.94,36.97,53800.0,22.3685,22.3866,22.3624,22.3806,53800.0
2007-01-03 15:50:00,36.97,37.02,36.95,37.02,69400.0,22.3806,22.4109,22.3685,22.4109,69400.0
2007-01-04 09:30:00,36.87,36.87,36.62,36.75,65300.0,22.32,22.32,22.1687,22.2474,65300.0
2007-01-04 09:40:00,36.76,36.86,36.57,36.71,43000.0,22.2535,22.314,22.1384,22.2232,43000.0
2007-01-04 09:50:00,36.71,36.78,36.65,36.7,42000.0,22.2232,22.2656,22.1869,22.2171,42000.0
2007-01-04 10:00:00,36.7,36.72,36.51,36.55,46300.0,22.2171,22.2292,22.1021,22.1263,46300.0
2007-01-04 10:10:00,36.55,36.57,36.45,36.53,45800.0,22.1263,22.1384,22.0658,22.1142,45800.0
2007-01-04 10:20:00,36.53,36.56,36.49,36.51,20600.0,22.1142,22.1324,22.09,22.1021,20600.0
2007-01-04 10:30:00,36.51,36.63,36.5,36.53,50700.0,22.1021,22.1748,22.0961,22.1142,50700.0
2007-01-04 10:40:00,36.53,36.64,36.53,36.63,33500.0,22.1142,22.1808,22.1142,22.1748,33500.0
2007-01-04 10:50:00,36.63,36.75,36.6,36.75,38400.0,22.1748,22.2474,22.1566,22.2474,38400.0
2007-01-04 11:00:00,36.74,36.79,36.72,36.77,41200.0,22.2414,22.2716,22.2292,22.2595,41200.0
2007-01-04 11:10:00,36.77,36.77,36.64,36.65,42600.0,22.2595,22.2595,22.1808,22.1869,42600.0
2007-01-04 11:20:00,36.64,36.65,36.6,36.61,16400.0,22.1808,22.1869,22.1566,22.1627,16400.0
2007-01-04 11:30:00,36.61,36.62,36.6,36.62,12800.0,22.1627,22.1687,22.1566,22.1687,12800.0
2007-01-04 11:40:00,36.62,36.66,36.61,36.66,21600.0,22.1687,22.1929,22.1627,22.1929,21600.0
2007-01-04 11:50:00,36.65,36.74,36.65,36.72,79300.0,22.1869,22.2414,22.1869,22.2292,79300.0
2007-01-04 12:00:00,36.73,36.74,36.71,36.72,30500.0,22.2353,22.2414,22.2232,22.2292,30500.0
2007-01-04 12:10:00,36.72,36.73,36.71,36.73,26900.0,22.2292,22.2353,22.2232,22.2353,26900.0
2007-01-04 12:20:00,36.73,36.73,36.69,36.72,17300.0,22.2353,22.2353,22.2111,22.2292,17300.0
2007-01-04 12:30:00,36.72,36.73,36.72,36.73,12200.0,22.2292,22.2353,22.2292,22.2353,12200.0
2007-01-04 12:40:00,36.73,36.73,36.71,36.72,23400.0,22.2353,22.2353,22.2232,22.2292,23400.0
2007-01-04 12:50:00,36.72,36.73,36.7,36.72,44100.0,22.2292,22.2353,22.2171,22.2292,44100.0
2007-01-04 13:00:00,36.72,36.74,36.71,36.74,16200.0,22.2292,22.2414,22.2232,22.2414,16200.0
2007-01-04 13:10:00,36.74,36.74,36.73,36.73,25700.0,22.2414,22.2414,22.2353,22.2353,25700.0
2007-01-04 13:20:00,36.74,36.74,36.7,36.73,32300.0,22.2414,22.2414,22.2171,22.2353,32300.0
2007-01-04 13:30:00,36.72,36.76,36.72,36.76,29600.0,22.2292,22.2535,22.2292,22.2535,29600.0
2007-01-04 13:40:00,36.76,36.76,36.69,36.69,48300.0,22.2535,22.2535,22.2111,22.2111,48300.0
2007-01-04 13:50:00,36.68,36.7,36.68,36.69,26500.0,22.205,22.2171,22.205,22.2111,26500.0
2007-01-04 14:00:00,36.7,36.71,36.65,36.66,51000.0,22.2171,22.2232,22.1869,22.1929,51000.0
2007-01-04 14:10:00,36.65,36.69,36.65,36.67,31200.0,22.1869,22.2111,22.1869,22.199,31200.0
2007-01-04 14:20:00,36.67,36.7,36.62,36.64,88200.0,22.199,22.2171,22.1687,22.1808,88200.0
2007-01-04 14:30:00,36.65,36.68,36.6,36.6,91800.0,22.1869,22.205,22.1566,22.1566,91800.0
2007-01-04 14:40:00,36.6,36.65,36.6,36.65,43000.0,22.1566,22.1869,22.1566,22.1869,43000.0
2007-01-04 14:50:00,36.64,36.65,36.62,36.64,97300.0,22.1808,22.1869,22.1687,22.1808,97300.0
2007-01-04 15:00:00,36.64,36.64,36.61,36.62,88300.0,22.1808,22.1808,22.1627,22.1687,88300.0
2007-01-04 15:10:00,36.62,36.63,36.58,36.6,54300.0,22.1687,22.1748,22.1445,22.1566,54300.0
2007-01-04 15:20:00,36.6,36.61,36.58,36.6,89400.0,22.1566,22.1627,22.1445,22.1566,89400.0
2007-01-04 15:30:00,36.6,36.6,36.58,36.6,82600.0,22.1566,22.1566,22.1445,22.1566,82600.0
2007-01-04 15:40:00,36.6,36.64,36.59,36.6,355200.0,22.1566,22.1808,22.1505,22.1566,355200.0
2007-01-04 15:50:00,36.6,36.6,36.57,36.57,74400.0,22.1566,22.1566,22.1384,22.1384,74400.0
2007-01-05 09:30:00,36.53,36.53,36.26,36.28,112300.0,22.1142,22.1142,21.9508,21.9629,112300.0
2007-01-05 09:40:00,36.29,36.44,36.21,36.39,109200.0,21.9689,22.0597,21.9205,22.0295,109200.0
2007-01-05 09:50:00,36.4,36.4,36.28,36.33,67900.0,22.0355,22.0355,21.9629,21.9931,67900.0
2007-01-05 10:00:00,36.32,36.45,36.32,36.38,48500.0,21.9871,22.0658,21.9871,22.0234,48500.0
2007-01-05 10:10:00,36.38,36.39,36.27,36.28,65900.0,22.0234,22.0295,21.9568,21.9629,65900.0
2007-01-05 10:20:00,36.28,36.28,36.26,36.26,48200.0,21.9629,21.9629,21.9508,21.9508,48200.0
2007-01-05 10:30:00,36.27,36.35,36.26,36.35,34300.0,21.9568,22.0053,21.9508,22.0053,34300.0
2007-01-05 10:40:00,36.35,36.38,36.26,36.27,56200.0,22.0053,22.0234,21.9508,21.9568,56200.0
2007-01-05 10:50:00,36.28,36.32,36.27,36.3,139400.0,21.9629,21.9871,21.9568,21.975,139400.0
2007-01-05 11:00:00,36.3,36.33,36.29,36.3,63500.0,21.975,21.9931,21.9689,21.975,63500.0
2007-01-05 11:10:00,36.3,36.31,36.22,36.25,51900.0,21.975,21.981,21.9266,21.9447,51900.0
2007-01-05 11:20:00,36.24,36.26,36.2,36.2,42400.0,21.9387,21.9508,21.9144,21.9144,42400.0
2007-01-05 11:30:00,36.19,36.25,36.18,36.24,54600.0,21.9084,21.9447,21.9023,21.9387,54600.0
2007-01-05 11:40:00,36.25,36.25,36.24,36.24,38800.0,21.9447,21.9447,21.9387,21.9387,38800.0
2007-01-05 11:50:00,36.24,36.26,36.23,36.26,26200.0,21.9387,21.9508,21.9326,21.9508,26200.0
2007-01-05 12:00:00,36.26,36.27,36.25,36.27,27100.0,21.9508,21.9568,21.9447,21.9568,27100.0
2007-01-05 12:10:00,36.26,36.27,36.23,36.26,45300.0,21.9508,21.9568,21.9326,21.9508,45300.0
2007-01-05 12:20:00,36.26,36.27,36.25,36.26,65400.0,21.9508,21.9568,21.9447,21.9508,65400.0
2007-01-05 12:30:00,36.26,36.28,36.26,36.28,29300.0,21.9508,21.9629,21.9508,21.9629,29300.0
2007-01-05 12:40:00,36.29,36.3,36.28,36.29,32600.0,21.9689,21.975,21.9629,21.9689,32600.0
2007-01-05 12:50:00,36.29,36.29,36.24,36.24,32800.0,21.9689,21.9689,21.9387,21.9387,32800.0
2007-01-05 13:00:00,36.24,36.25,36.18,36.18,43100.0,21.9387,21.9447,21.9023,21.9023,43100.0
2007-01-05 13:10:00,36.18,36.19,36.16,36.17,26900.0,21.9023,21.9084,21.8902,21.8963,26900.0
2007-01-05 13:20:00,36.16,36.17,36.14,36.14,51300.0,21.8902,21.8963,21.8781,21.8781,51300.0
2007-01-05 13:30:00,36.14,36.15,36.1,36.11,51200.0,21.8781,21.8842,21.8539,21.86,51200.0
2007-01-05 13:40:00,36.1,36.14,36.1,36.13,54900.0,21.8539,21.8781,21.8539,21.8721,54900.0
2007-01-05 13:50:00,36.13,36.16,36.11,36.16,36200.0,21.8721,21.8902,21.86,21.8902,36200.0
2007-01-05 14:00:00,36.16,36.19,36.09,36.09,176700.0,21.8902,21.9084,21.8479,21.8479,176700.0
2007-01-05 14:10:00,36.1,36.11,36.08,36.09,44100.0,21.8539,21.86,21.8418,21.8479,44100.0
2007-01-05 14:20:00,36.09,36.09,36.05,36.06,41500.0,21.8479,21.8479,21.8236,21.8297,41500.0
2007-01-05 14:30:00,36.07,36.11,36.07,36.09,53500.0,21.8358,21.86,21.8358,21.8479,53500.0
2007-01-05 14:40:00,36.08,36.09,36.01,36.03,50900.0,21.8418,21.8479,21.7994,21.8115,50900.0
2007-01-05 14:50:00,36.04,36.07,36.03,36.04,36500.0,21.8176,21.8358,21.8115,21.8176,36500.0
2007-01-05 15:00:00,36.05,36.05,35.97,36.0,71800.0,21.8236,21.8236,21.7752,21.7934,71800.0
2007-01-05 15:10:00,35.99,36.03,35.98,35.99,64200.0,21.7873,21.8115,21.7813,21.7873,64200.0
2007-01-05 15:20:00,35.99,36.02,35.99,35.99,72600.0,21.7873,21.8055,21.7873,21.7873,72600.0
2007-01-05 15:30:00,36.0,36.01,35.93,35.99,67900.0,21.7934,21.7994,21.751,21.7873,67900.0
2007-01-05 15:40:00,36.0,36.04,35.99,36.01,91900.0,21.7934,21.8176,21.7873,21.7994,91900.0
2007-01-05 15:50:00,36.0,36.02,35.99,36.0,141800.0,21.7934,21.8055,21.7873,21.7934,141800.0
2007-01-08 09:30:00,35.84,36.0,35.65,35.65,73100.0,21.6965,21.7934,21.5815,21.5815,73100.0
2007-01-08 09:40:00,35.65,35.85,35.61,35.85,66200.0,21.5815,21.7026,21.5573,21.7026,66200.0
2007-01-08 09:50:00,35.85,35.87,35.71,35.74,78900.0,21.7026,21.7147,21.6178,21.636,78900.0
2007-01-08 10:00:00,35.75,35.93,35.74,35.92,72000.0,21.642,21.751,21.636,21.7449,72000.0
2007-01-08 10:10:00,35.92,35.96,35.9,35.95,51200.0,21.7449,21.7692,21.7328,21.7631,51200.0
2007-01-08 10:20:00,35.96,36.01,35.95,36.0,90300.0,21.7692,21.7994,21.7631,21.7934,90300.0
2007-01-08 10:30:00,36.0,36.02,35.98,35.99,115100.0,21.7934,21.8055,21.7813,21.7873,115100.0
2007-01-08 10:40:00,35.99,36.07,35.99,36.02,59000.0,21.7873,21.8358,21.7873,21.8055,59000.0
2007-01-08 10:50:00,36.02,36.02,35.97,35.97,38400.0,21.8055,21.8055,21.7752,21.7752,38400.0
2007-01-08 11:00:00,35.97,36.0,35.97,35.98,50100.0,21.7752,21.7934,21.7752,21.7813,50100.0
2007-01-08 11:10:00,35.99,36.04,35.98,36.03,41400.0,21.7873,21.8176,21.7813,21.8115,41400.0
2007-01-08 11:20:00,36.03,36.12,36.02,36.08,73000.0,21.8115,21.866,21.8055,21.8418,73000.0
2007-01-08 11:30:00,36.08,36.11,36.07,36.08,52000.0,21.8418,21.86,21.8358,21.8418,52000.0
2007-01-08 11:40:00,36.08,36.13,36.07,36.1,38900.0,21.8418,21.8721,21.8358,21.8539,38900.0
2007-01-08 11:50:00,36.11,36.12,36.08,36.1,33700.0,21.86,21.866,21.8418,21.8539,33700.0
2007-01-08 12:00:00,36.11,36.11,36.08,36.08,76100.0,21.86,21.86,21.8418,21.8418,76100.0
2007-01-08 12:10:00,36.08,36.09,36.07,36.08,37000.0,21.8418,21.8479,21.8358,21.8418,37000.0
2007-01-08 12:20:00,36.07,36.08,36.07,36.07,14700.0,21.8358,21.8418,21.8358,21.8358,14700.0
2007-01-08 12:30:00,36.07,36.08,36.06,36.07,35200.0,21.8358,21.8418,21.8297,21.8358,35200.0
2007-01-08 12:40:00,36.08,36.13,36.07,36.12,59300.0,21.8418,21.8721,21.8358,21.866,59300.0
2007-01-08 12:50:00,36.13,36.17,36.12,36.17,42000.0,21.8721,21.8963,21.866,21.8963,42000.0
2007-01-08 13:00:00,36.17,36.17,36.09,36.11,50900.0,21.8963,21.8963,21.8479,21.86,50900.0
2007-01-08 13:10:00,36.11,36.12,36.08,36.09,39300.0,21.86,21.866,21.8418,21.8479,39300.0
2007-01-08 13:20:00,36.09,36.1,36.07,36.09,25200.0,21.8479,21.8539,21.8358,21.8479,25200.0
2007-01-08 13:30:00,36.08,36.09,36.05,36.06,53700.0,21.8418,21.8479,21.8236,21.8297,53700.0
2007-01-08 13:40:00,36.06,36.08,36.04,36.08,43200.0,21.8297,21.8418,21.8176,21.8418,43200.0
2007-01-08 13:50:00,36.08,36.14,36.08,36.12,49000.0,21.8418,21.8781,21.8418,21.866,49000.0
2007-01-08 14:00:00,36.12,36.12,36.07,36.08,26900.0,21.866,21.866,21.8358,21.8418,26900.0
2007-01-08 14:10:00,36.08,36.13,36.07,36.11,40700.0,21.8418,21.8721,21.8358,21.86,40700.0
2007-01-08 14:20:00,36.11,36.12,36.09,36.12,29600.0,21.86,21.866,21.8479,21.866,29600.0
2007-01-08 14:30:00,36.11,36.12,36.09,36.1,29000.0,21.86,21.866,21.8479,21.8539,29000.0
2007-01-08 14:40:00,36.09,36.11,36.07,36.08,33200.0,21.8479,21.86,21.8358,21.8418,33200.0
2007-01-08 14:50:00,36.09,36.09,36.04,36.05,40900.0,21.8479,21.8479,21.8176,21.8236,40900.0
2007-01-08 15:00:00,36.06,36.06,36.03,36.04,51300.0,21.8297,21.8297,21.8115,21.8176,51300.0
2007-01-08 15:10:00,36.05,36.13,36.0,36.0,120300.0,21.8236,21.8721,21.7934,21.7934,120300.0
2007-01-08 15:20:00,36.0,36.05,35.99,36.02,93600.0,21.7934,21.8236,21.7873,21.8055,93600.0
2007-01-08 15:30:00,36.02,36.13,36.02,36.12,73600.0,21.8055,21.8721,21.8055,21.866,73600.0
2007-01-08 15:40:00,36.12,36.12,36.0,36.0,145200.0,21.866,21.866,21.7934,21.7934,145200.0
2007-01-08 15:50:00,36.01,36.05,35.98,36.05,159900.0,21.7994,21.8236,21.7813,21.8236,159900.0
2007-01-09 09:30:00,36.07,36.15,35.99,36.11,85300.0,21.8358,21.8842,21.7873,21.86,85300.0
2007-01-09 09:40:00,36.11,36.11,35.99,36.0,86100.0,21.86,21.86,21.7873,21.7934,86100.0
2007-01-09 09:50:00,36.01,36.01,35.85,35.87,73300.0,21.7994,21.7994,21.7026,21.7147,73300.0
2007-01-09 10:00:00,35.89,35.98,35.89,35.94,74800.0,21.7268,21.7813,21.7268,21.7571,74800.0
2007-01-09 10:10:00,35.94,35.99,35.91,35.92,101800.0,21.7571,21.7873,21.7389,21.7449,101800.0
2007-01-09 10:20:00,35.91,36.05,35.91,36.03,64300.0,21.7389,21.8236,21.7389,21.8115,64300.0
2007-01-09 10:30:00,36.02,36.09,35.96,36.09,58300.0,21.8055,21.8479,21.7692,21.8479,58300.0
2007-01-09 10:40:00,36.08,36.08,35.88,35.89,67600.0,21.8418,21.8418,21.7207,21.7268,67600.0
2007-01-09 10:50:00,35.88,35.9,35.84,35.84,45800.0,21.7207,21.7328,21.6965,21.6965,45800.0
2007-01-09 11:00:00,35.85,35.86,35.79,35.82,57900.0,21.7026,21.7086,21.6662,21.6844,57900.0
2007-01-09 11:10:00,35.81,35.83,35.73,35.75,61700.0,21.6784,21.6905,21.6299,21.642,61700.0
2007-01-09 11:20:00,35.75,35.79,35.68,35.68,50700.0,21.642,21.6662,21.5997,21.5997,50700.0
2007-01-09 11:30:00,35.68,35.74,35.68,35.74,44000.0,21.5997,21.636,21.5997,21.636,44000.0
2007-01-09 11:40:00,35.73,35.75,35.72,35.72,69600.0,21.6299,21.642,21.6239,21.6239,69600.0
2007-01-09 11:50:00,35.73,35.73,35.67,35.69,56100.0,21.6299,21.6299,21.5936,21.6057,56100.0
2007-01-09 12:00:00,35.69,35.71,35.62,35.65,82200.0,21.6057,21.6178,21.5633,21.5815,82200.0
2007-01-09 12:10:00,35.64,35.65,35.59,35.59,61200.0,21.5754,21.5815,21.5452,21.5452,61200.0
2007-01-09 12:20:00,35.58,35.6,35.52,35.55,60400.0,21.5391,21.5512,21.5028,21.521,60400.0
2007-01-09 12:30:00,35.55,35.55,35.5,35.5,54800.0,21.521,21.521,21.4907,21.4907,54800.0
2007-01-09 12:40:00,35.51,35.55,35.5,35.5,48700.0,21.4967,21.521,21.4907,21.4907,48700.0
2007-01-09 12:50:00,35.5,35.55,35.5,35.55,72700.0,21.4907,21.521,21.4907,21.521,72700.0
2007-01-09 13:00:00,35.54,35.65,35.54,35.63,86100.0,21.5149,21.5815,21.5149,21.5694,86100.0
2007-01-09 13:10:00,35.63,35.72,35.63,35.7,86400.0,21.5694,21.6239,21.5694,21.6118,86400.0
2007-01-09 13:20:00,35.7,35.75,35.68,35.73,94200.0,21.6118,21.642,21.5997,21.6299,94200.0
2007-01-09 13:30:00,35.73,35.8,35.71,35.78,84900.0,21.6299,21.6723,21.6178,21.6602,84900.0
2007-01-09 13:40:00,35.77,35.8,35.72,35.73,65400.0,21.6541,21.6723,21.6239,21.6299,65400.0
2007-01-09 13:50:00,35.72,35.74,35.65,35.66,56500.0,21.6239,21.636,21.5815,21.5875,56500.0
2007-01-09 14:00:00,35.67,35.74,35.67,35.72,60600.0,21.5936,21.636,21.5936,21.6239,60600.0
2007-01-09 14:10:00,35.73,35.73,35.59,35.65,79200.0,21.6299,21.6299,21.5452,21.5815,79200.0
2007-01-09 14:20:00,35.65,35.78,35.65,35.76,110600.0,21.5815,21.6602,21.5815,21.6481,110600.0
2007-01-09 14:30:00,35.76,35.82,35.75,35.82,78800.0,21.6481,21.6844,21.642,21.6844,78800.0
2007-01-09 14:40:00,35.82,35.85,35.77,35.84,60900.0,21.6844,21.7026,21.6541,21.6965,60900.0
2007-01-09 14:50:00,35.84,35.85,35.75,35.77,121200.0,21.6965,21.7026,21.642,21.6541,121200.0
2007-01-09 15:00:00,35.78,35.8,35.76,35.78,68300.0,21.6602,21.6723,21.6481,21.6602,68300.0
2007-01-09 15:10:00,35.78,35.82,35.76,35.8,82900.0,21.6602,21.6844,21.6481,21.6723,82900.0
2007-01-09 15:20:00,35.8,35.81,35.75,35.75,69000.0,21.6723,21.6784,21.642,21.642,69000.0
2007-01-09 15:30:00,35.76,35.8,35.71,35.74,71500.0,21.6481,21.6723,21.6178,21.636,71500.0
2007-01-09 15:40:00,35.74,35.77,35.68,35.7,88800.0,21.636,21.6541,21.5997,21.6118,88800.0
2007-01-09 15:50:00,35.68,35.78,35.68,35.7,129800.0,21.5997,21.6602,21.5997,21.6118,129800.0
2007-01-10 09:30:00,35.7,36.04,35.63,35.87,108500.0,21.6118,21.8176,21.5694,21.7147,108500.0
2007-01-10 09:40:00,35.86,35.89,35.8,35.85,49600.0,21.7086,21.7268,21.6723,21.7026,49600.0
2007-01-10 09:50:00,35.85,36.0,35.84,35.98,54600.0,21.7026,21.7934,21.6965,21.7813,54600.0
2007-01-10 10:00:00,35.98,36.12,35.93,36.0,94400.0,21.7813,21.866,21.751,21.7934,94400.0
2007-01-10 10:10:00,35.99,36.1,35.88,36.1,61400.0,21.7873,21.8539,21.7207,21.8539,61400.0
2007-01-10 10:20:00,36.1,36.15,36.05,36.05,90300.0,21.8539,21.8842,21.8236,21.8236,90300.0
2007-01-10 10:30:00,36.04,36.08,36.0,36.05,56200.0,21.8176,21.8418,21.7934,21.8236,56200.0
2007-01-10 10:40:00,36.05,36.14,36.05,36.11,48900.0,21.8236,21.8781,21.8236,21.86,48900.0
2007-01-10 10:50:00,36.11,36.17,36.11,36.17,45500.0,21.86,21.8963,21.86,21.8963,45500.0
2007-01-10 11:00:00,36.16,36.21,36.16,36.17,62700.0,21.8902,21.9205,21.8902,21.8963,62700.0
2007-01-10 11:10:00,36.16,36.18,36.14,36.18,83300.0,21.8902,21.9023,21.8781,21.9023,83300.0
2007-01-10 11:20:00,36.18,36.25,36.17,36.25,49300.0,21.9023,21.9447,21.8963,21.9447,49300.0
2007-01-10 11:30:00,36.25,36.3,36.24,36.29,55300.0,21.9447,21.975,21.9387,21.9689,55300.0
2007-01-10 11:40:00,36.29,36.38,36.29,36.38,45200.0,21.9689,22.0234,21.9689,22.0234,45200.0
2007-01-10 11:50:00,36.38,36.4,36.37,36.4,47600.0,22.0234,22.0355,22.0174,22.0355,47600.0
2007-01-10 12:00:00,36.39,36.4,36.35,36.35,49600.0,22.0295,22.0355,22.0053,22.0053,49600.0
2007-01-10 12:10:00,36.35,36.37,36.34,36.34,53300.0,22.0053,22.0174,21.9992,21.9992,53300.0
2007-01-10 12:20:00,36.35,36.35,36.3,36.3,46400.0,22.0053,22.0053,21.975,21.975,46400.0
2007-01-10 12:30:00,36.3,36.3,36.16,36.16,79500.0,21.975,21.975,21.8902,21.8902,79500.0
2007-01-10 12:40:00,36.17,36.22,36.16,36.22,41600.0,21.8963,21.9266,21.8902,21.9266,41600.0
2007-01-10 12:50:00,36.22,36.27,36.22,36.26,42200.0,21.9266,21.9568,21.9266,21.9508,42200.0
2007-01-10 13:00:00,36.27,36.36,36.26,36.35,36400.0,21.9568,22.0113,21.9508,22.0053,36400.0
2007-01-10 13:10:00,36.36,36.4,36.35,36.37,50800.0,22.0113,22.0355,22.0053,22.0174,50800.0
2007-01-10 13:20:00,36.37,36.41,36.37,36.4,45700.0,22.0174,22.0416,22.0174,22.0355,45700.0
2007-01-10 13:30:00,36.4,36.45,36.4,36.45,50900.0,22.0355,22.0658,22.0355,22.0658,50900.0
2007-01-10 13:40:00,36.45,36.48,36.43,36.47,42400.0,22.0658,22.084,22.0537,22.0779,42400.0
2007-01-10 13:50:00,36.47,36.47,36.43,36.43,38600.0,22.0779,22.0779,22.0537,22.0537,38600.0
2007-01-10 14:00:00,36.43,36.45,36.43,36.45,25700.0,22.0537,22.0658,22.0537,22.0658,25700.0
2007-01-10 14:10:00,36.44,36.51,36.43,36.51,84200.0,22.0597,22.1021,22.0537,22.1021,84200.0
2007-01-10 14:20:00,36.5,36.51,36.45,36.47,59500.0,22.0961,22.1021,22.0658,22.0779,59500.0
2007-01-10 14:30:00,36.46,36.49,36.45,36.47,45300.0,22.0718,22.09,22.0658,22.0779,45300.0
2007-01-10 14:40:00,36.48,36.56,36.47,36.52,51700.0,22.084,22.1324,22.0779,22.1082,51700.0
2007-01-10 14:50:00,36.52,36.53,36.5,36.52,39500.0,22.1082,22.1142,22.0961,22.1082,39500.0
2007-01-10 15:00:00,36.52,36.54,36.5,36.52,75100.0,22.1082,22.1203,22.0961,22.1082,75100.0
2007-01-10 15:10:00,36.52,36.54,36.51,36.54,39000.0,22.1082,22.1203,22.1021,22.1203,39000.0
2007-01-10 15:20:00,36.52,36.56,36.52,36.53,65500.0,22.1082,22.1324,22.1082,22.1142,65500.0
2007-01-10 15:30:00,36.53,36.66,36.52,36.66,113400.0,22.1142,22.1929,22.1082,22.1929,113400.0
2007-01-10 15:40:00,36.66,36.73,36.66,36.69,112900.0,22.1929,22.2353,22.1929,22.2111,112900.0
2007-01-10 15:50:00,36.69,36.7,36.65,36.68,147400.0,22.2111,22.2171,22.1869,22.205,147400.0
2007-01-11 09:30:00,36.75,36.97,36.75,36.9,96500.0,22.2474,22.3806,22.2474,22.3382,96500.0
2007-01-11 09:40:00,36.9,36.93,36.75,36.92,95000.0,22.3382,22.3564,22.2474,22.3503,95000.0
2007-01-11 09:50:00,36.91,37.09,36.89,37.03,168000.0,22.3443,22.4532,22.3322,22.4169,168000.0
2007-01-11 10:00:00,37.03,37.07,37.01,37.03,76900.0,22.4169,22.4411,22.4048,22.4169,76900.0
2007-01-11 10:10:00,37.02,37.18,37.01,37.16,75300.0,22.4109,22.5077,22.4048,22.4956,75300.0
2007-01-11 10:20:00,37.16,37.16,37.03,37.03,85700.0,22.4956,22.4956,22.4169,22.4169,85700.0
2007-01-11 10:30:00,37.03,37.09,37.01,37.09,90100.0,22.4169,22.4532,22.4048,22.4532,90100.0
2007-01-11 10:40:00,37.09,37.17,37.07,37.14,83200.0,22.4532,22.5017,22.4411,22.4835,83200.0
2007-01-11 10:50:00,37.13,37.16,37.12,37.15,54200.0,22.4774,22.4956,22.4714,22.4896,54200.0
2007-01-11 11:00:00,37.15,37.19,37.15,37.17,65500.0,22.4896,22.5138,22.4896,22.5017,65500.0
2007-01-11 11:10:00,37.17,37.22,37.14,37.21,75800.0,22.5017,22.5319,22.4835,22.5259,75800.0
2007-01-11 11:20:00,37.21,37.21,37.18,37.2,52000.0,22.5259,22.5259,22.5077,22.5198,52000.0
2007-01-11 11:30:00,37.19,37.24,37.18,37.24,58200.0,22.5138,22.544,22.5077,22.544,58200.0
2007-01-11 11:40:00,37.24,37.26,37.16,37.18,60600.0,22.544,22.5561,22.4956,22.5077,60600.0
2007-01-11 11:50:00,37.18,37.25,37.16,37.25,46800.0,22.5077,22.5501,22.4956,22.5501,46800.0
2007-01-11 12:00:00,37.23,37.26,37.23,37.25,44700.0,22.538,22.5561,22.538,22.5501,44700.0
2007-01-11 12:10:00,37.25,37.27,37.23,37.25,39600.0,22.5501,22.5622,22.538,22.5501,39600.0
2007-01-11 12:20:00,37.25,37.27,37.23,37.24,32200.0,22.5501,22.5622,22.538,22.544,32200.0
2007-01-11 12:30:00,37.24,37.25,37.22,37.22,74300.0,22.544,22.5501,22.5319,22.5319,74300.0
2007-01-11 12:40:00,37.22,37.23,37.09,37.09,81000.0,22.5319,22.538,22.4532,22.4532,81000.0
2007-01-11 12:50:00,37.09,37.12,37.02,37.08,120700.0,22.4532,22.4714,22.4109,22.4472,120700.0
2007-01-11 13:00:00,37.07,37.1,36.97,36.97,96200.0,22.4411,22.4593,22.3806,22.3806,96200.0
2007-01-11 13:10:00,36.97,37.0,36.97,36.98,43300.0,22.3806,22.3987,22.3806,22.3866,43300.0
2007-01-11 13:20:00,36.98,37.0,36.96,36.97,40300.0,22.3866,22.3987,22.3745,22.3806,40300.0
2007-01-11 13:30:00,36.97,37.0,36.97,36.99,20400.0,22.3806,22.3987,22.3806,22.3927,20400.0
2007-01-11 13:40:00,36.99,37.01,36.99,37.0,46300.0,22.3927,22.4048,22.3927,22.3987,46300.0
2007-01-11 13:50:00,36.99,37.01,36.97,36.99,55500.0,22.3927,22.4048,22.3806,22.3927,55500.0
2007-01-11 14:00:00,36.99,37.01,36.97,36.99,49200.0,22.3927,22.4048,22.3806,22.3927,49200.0
2007-01-11 14:10:00,36.98,37.0,36.97,36.99,43000.0,22.3866,22.3987,22.3806,22.3927,43000.0
2007-01-11 14:20:00,36.99,37.02,36.98,37.01,48700.0,22.3927,22.4109,22.3866,22.4048,48700.0
2007-01-11 14:30:00,37.0,37.04,37.0,37.03,53100.0,22.3987,22.423,22.3987,22.4169,53100.0
2007-01-11 14:40:00,37.03,37.05,37.02,37.03,64700.0,22.4169,22.429,22.4109,22.4169,64700.0
2007-01-11 14:50:00,37.04,37.05,37.01,37.02,42600.0,22.423,22.429,22.4048,22.4109,42600.0
2007-01-11 15:00:00,37.01,37.06,37.01,37.05,46400.0,22.4048,22.4351,22.4048,22.429,46400.0
2007-01-11 15:10:00,37.04,37.1,37.01,37.03,116000.0,22.423,22.4593,22.4048,22.4169,116000.0
2007-01-11 15:20:00,37.02,37.04,36.96,37.04,70700.0,22.4109,22.423,22.3745,22.423,70700.0
2007-01-11 15:30:00,37.04,37.09,37.01,37.01,67800.0,22.423,22.4532,22.4048,22.4048,67800.0
2007-01-11 15:40:00,37.01,37.05,36.97,37.04,67300.0,22.4048,22.429,22.3806,22.423,67300.0
2007-01-11 15:50:00,37.03,37.06,37.02,37.02,87600.0,22.4169,22.4351,22.4109,22.4109,87600.0
2007-01-12 09:30:00,37.06,37.15,36.95,37.03,61900.0,22.4351,22.4896,22.3685,22.4169,61900.0
2007-01-12 09:40:00,37.02,37.08,37.0,37.02,32700.0,22.4109,22.4472,22.3987,22.4109,32700.0
2007-01-12 09:50:00,37.04,37.13,37.0,37.1,42100.0,22.423,22.4774,22.3987,22.4593,42100.0
2007-01-12 10:00:00,37.1,37.1,37.02,37.02,24500.0,22.4593,22.4593,22.4109,22.4109,24500.0
2007-01-12 10:10:00,37.03,37.06,37.02,37.05,44400.0,22.4169,22.4351,22.4109,22.429,44400.0
2007-01-12 10:20:00,37.05,37.05,36.98,36.99,85000.0,22.429,22.429,22.3866,22.3927,85000.0
2007-01-12 10:30:00,37.0,37.02,36.97,36.97,50300.0,22.3987,22.4109,22.3806,22.3806,50300.0
2007-01-12 10:40:00,36.96,36.98,36.95,36.98,18200.0,22.3745,22.3866,22.3685,22.3866,18200.0
2007-01-12 10:50:00,36.98,36.99,36.88,36.92,126300.0,22.3866,22.3927,22.3261,22.3503,126300.0
2007-01-12 11:00:00,36.92,36.92,36.83,36.85,35000.0,22.3503,22.3503,22.2958,22.3079,35000.0
2007-01-12 11:10:00,36.86,36.9,36.85,36.89,29200.0,22.314,22.3382,22.3079,22.3322,29200.0
2007-01-12 11:20:00,36.89,36.89,36.81,36.81,25900.0,22.3322,22.3322,22.2837,22.2837,25900.0
2007-01-12 11:30:00,36.82,36.85,36.8,36.82,46300.0,22.2898,22.3079,22.2777,22.2898,46300.0
2007-01-12 11:40:00,36.83,36.91,36.82,36.91,34000.0,22.2958,22.3443,22.2898,22.3443,34000.0
2007-01-12 11:50:00,36.91,36.94,36.89,36.94,37000.0,22.3443,22.3624,22.3322,22.3624,37000.0
2007-01-12 12:00:00,36.95,36.97,36.92,36.94,57600.0,22.3685,22.3806,22.3503,22.3624,57600.0
2007-01-12 12:10:00,36.94,36.96,36.92,36.94,24700.0,22.3624,22.3745,22.3503,22.3624,24700.0
2007-01-12 12:20:00,36.95,37.0,36.93,36.96,35300.0,22.3685,22.3987,22.3564,22.3745,35300.0
2007-01-12 12:30:00,36.98,36.98,36.95,36.97,17700.0,22.3866,22.3866,22.3685,22.3806,17700.0
2007-01-12 12:40:00,36.96,36.99,36.95,36.96,26200.0,22.3745,22.3927,22.3685,22.3745,26200.0
2007-01-12 12:50:00,36.97,36.98,36.94,36.97,29800.0,22.3806,22.3866,22.3624,22.3806,29800.0
2007-01-12 13:00:00,36.99,36.99,36.94,36.95,10800.0,22.3927,22.3927,22.3624,22.3685,10800.0
2007-01-12 13:10:00,36.95,36.98,36.94,36.98,22900.0,22.3685,22.3866,22.3624,22.3866,22900.0
2007-01-12 13:20:00,36.98,36.99,36.95,36.96,28900.0,22.3866,22.3927,22.3685,22.3745,28900.0
2007-01-12 13:30:00,36.96,36.97,36.96,36.96,17600.0,22.3745,22.3806,22.3745,22.3745,17600.0
2007-01-12 13:40:00,36.97,37.0,36.96,37.0,45900.0,22.3806,22.3987,22.3745,22.3987,45900.0
2007-01-12 13:50:00,37.0,37.03,36.97,36.97,59900.0,22.3987,22.4169,22.3806,22.3806,59900.0
2007-01-12 14:00:00,36.97,36.98,36.96,36.97,33200.0,22.3806,22.3866,22.3745,22.3806,33200.0
2007-01-12 14:10:00,36.96,36.98,36.94,36.95,38600.0,22.3745,22.3866,22.3624,22.3685,38600.0
2007-01-12 14:20:00,36.96,36.98,36.95,36.96,44200.0,22.3745,22.3866,22.3685,22.3745,44200.0
2007-01-12 14:30:00,36.97,36.97,36.94,36.95,20400.0,22.3806,22.3806,22.3624,22.3685,20400.0
2007-01-12 14:40:00,36.96,36.99,36.96,36.97,30300.0,22.3745,22.3927,22.3745,22.3806,30300.0
2007-01-12 14:50:00,36.98,36.98,36.92,36.95,29100.0,22.3866,22.3866,22.3503,22.3685,29100.0
2007-01-12 15:00:00,36.96,36.98,36.94,36.96,39200.0,22.3745,22.3866,22.3624,22.3745,39200.0
2007-01-12 15:10:00,36.97,36.99,36.94,36.95,35600.0,22.3806,22.3927,22.3624,22.3685,35600.0
2007-01-12 15:20:00,36.95,36.97,36.94,36.97,20000.0,22.3685,22.3806,22.3624,22.3806,20000.0
2007-01-12 15:30:00,36.97,37.02,36.94,36.94,93500.0,22.3806,22.4109,22.3624,22.3624,93500.0
2007-01-12 15:40:00,36.95,36.95,36.89,36.91,83000.0,22.3685,22.3685,22.3322,22.3443,83000.0
2007-01-12 15:50:00,36.9,36.93,36.8,36.88,144900.0,22.3382,22.3564,22.2777,22.3261,144900.0
2007-01-16 09:30:00,36.99,37.23,36.99,37.17,130300.0,22.3927,22.538,22.3927,22.5017,130300.0
2007-01-16 09:40:00,37.16,37.25,37.16,37.22,60000.0,22.4956,22.5501,22.4956,22.5319,60000.0
2007-01-16 09:50:00,37.23,37.24,37.15,37.15,62100.0,22.538,22.544,22.4896,22.4896,62100.0
2007-01-16 10:00:00,37.14,37.26,37.14,37.2,78200.0,22.4835,22.5561,22.4835,22.5198,78200.0
2007-01-16 10:10:00,37.2,37.24,37.17,37.21,83600.0,22.5198,22.544,22.5017,22.5259,83600.0
2007-01-16 10:20:00,37.21,37.22,37.18,37.2,36000.0,22.5259,22.5319,22.5077,22.5198,36000.0
2007-01-16 10:30:00,37.2,37.22,37.19,37.22,29800.0,22.5198,22.5319,22.5138,22.5319,29800.0
2007-01-16 10:40:00,37.22,37.24,37.16,37.19,42300.0,22.5319,22.544,22.4956,22.5138,42300.0
2007-01-16 10:50:00,37.19,37.22,37.1,37.11,48400.0,22.5138,22.5319,22.4593,22.4653,48400.0
2007-01-16 11:00:00,37.1,37.14,37.1,37.14,25600.0,22.4593,22.4835,22.4593,22.4835,25600.0
2007-01-16 11:10:00,37.15,37.18,37.14,37.18,25200.0,22.4896,22.5077,22.4835,22.5077,25200.0
2007-01-16 11:20:00,37.18,37.2,37.17,37.2,54000.0,22.5077,22.5198,22.5017,22.5198,54000.0
2007-01-16 11:30:00,37.2,37.23,37.17,37.19,57000.0,22.5198,22.538,22.5017,22.5138,57000.0
2007-01-16 11:40:00,37.19,37.22,37.19,37.22,21300.0,22.5138,22.5319,22.5138,22.5319,21300.0
2007-01-16 11:50:00,37.21,37.22,37.17,37.17,25200.0,22.5259,22.5319,22.5017,22.5017,25200.0
2007-01-16 12:00:00,37.18,37.18,37.13,37.16,22900.0,22.5077,22.5077,22.4774,22.4956,22900.0
2007-01-16 12:10:00,37.17,37.18,37.15,37.18,13200.0,22.5017,22.5077,22.4896,22.5077,13200.0
2007-01-16 12:20:00,37.17,37.21,37.17,37.21,19600.0,22.5017,22.5259,22.5017,22.5259,19600.0
2007-01-16 12:30:00,37.21,37.22,37.15,37.15,38100.0,22.5259,22.5319,22.4896,22.4896,38100.0
2007-01-16 12:40:00,37.15,37.16,37.08,37.15,52000.0,22.4896,22.4956,22.4472,22.4896,52000.0
2007-01-16 12:50:00,37.14,37.14,37.1,37.13,24300.0,22.4835,22.4835,22.4593,22.4774,24300.0
2007-01-16 13:00:00,37.13,37.17,37.13,37.15,19900.0,22.4774,22.5017,22.4774,22.4896,19900.0
2007-01-16 13:10:00,37.14,37.18,37.11,37.17,42300.0,22.4835,22.5077,22.4653,22.5017,42300.0
2007-01-16 13:20:00,37.16,37.17,37.14,37.16,16100.0,22.4956,22.5017,22.4835,22.4956,16100.0
2007-01-16 13:30:00,37.16,37.17,37.14,37.15,34000.0,22.4956,22.5017,22.4835,22.4896,34000.0
2007-01-16 13:40:00,37.15,37.16,37.06,37.06,44000.0,22.4896,22.4956,22.4351,22.4351,44000.0
2007-01-16 13:50:00,37.06,37.07,36.97,36.97,47600.0,22.4351,22.4411,22.3806,22.3806,47600.0
2007-01-16 14:00:00,36.98,37.0,36.97,37.0,23500.0,22.3866,22.3987,22.3806,22.3987,23500.0
2007-01-16 14:10:00,37.0,37.05,36.98,37.05,34100.0,22.3987,22.429,22.3866,22.429,34100.0
2007-01-16 14:20:00,37.04,37.04,36.95,36.96,39800.0,22.423,22.423,22.3685,22.3745,39800.0
2007-01-16 14:30:00,36.94,36.99,36.94,36.98,45800.0,22.3624,22.3927,22.3624,22.3866,45800.0
2007-01-16 14:40:00,36.97,36.99,36.95,36.96,41800.0,22.3806,22.3927,22.3685,22.3745,41800.0
2007-01-16 14:50:00,36.97,36.98,36.96,36.98,26100.0,22.3806,22.3866,22.3745,22.3866,26100.0
2007-01-16 15:00:00,36.98,36.98,36.96,36.96,35700.0,22.3866,22.3866,22.3745,22.3745,35700.0
2007-01-16 15:10:00,36.96,36.97,36.9,36.91,43000.0,22.3745,22.3806,22.3382,22.3443,43000.0
2007-01-16 15:20:00,36.9,36.91,36.88,36.89,36900.0,22.3382,22.3443,22.3261,22.3322,36900.0
2007-01-16 15:30:00,36.89,36.96,36.88,36.95,71700.0,22.3322,22.3745,22.3261,22.3685,71700.0
2007-01-16 15:40:00,36.95,36.97,36.94,36.96,72800.0,22.3685,22.3806,22.3624,22.3745,72800.0
2007-01-16 15:50:00,36.96,36.97,36.87,36.93,172600.0,22.3745,22.3806,22.32,22.3564,172600.0
2007-01-17 09:30:00,36.88,37.2,36.87,36.98,144000.0,22.3261,22.5198,22.32,22.3866,144000.0
2007-01-17 09:40:00,36.97,37.09,36.94,37.09,81800.0,22.3806,22.4532,22.3624,22.4532,81800.0
2007-01-17 09:50:00,37.08,37.15,36.96,36.97,108000.0,22.4472,22.4896,22.3745,22.3806,108000.0
2007-01-17 10:00:00,36.97,37.02,36.86,37.0,71500.0,22.3806,22.4109,22.314,22.3987,71500.0
2007-01-17 10:10:00,37.01,37.06,36.96,37.01,178600.0,22.4048,22.4351,22.3745,22.4048,178600.0
2007-01-17 10:20:00,36.95,37.04,36.92,37.01,78900.0,22.3685,22.423,22.3503,22.4048,78900.0
2007-01-17 10:30:00,37.02,37.03,36.97,37.01,97300.0,22.4109,22.4169,22.3806,22.4048,97300.0
2007-01-17 10:40:00,37.01,37.05,36.95,37.0,53600.0,22.4048,22.429,22.3685,22.3987,53600.0
2007-01-17 10:50:00,36.99,37.02,36.94,36.97,39800.0,22.3927,22.4109,22.3624,22.3806,39800.0
2007-01-17 11:00:00,36.99,37.02,36.92,36.99,65500.0,22.3927,22.4109,22.3503,22.3927,65500.0
2007-01-17 11:10:00,36.98,37.0,36.93,36.93,49200.0,22.3866,22.3987,22.3564,22.3564,49200.0
2007-01-17 11:20:00,36.92,36.98,36.9,36.94,40900.0,22.3503,22.3866,22.3382,22.3624,40900.0
2007-01-17 11:30:00,36.94,36.99,36.9,36.93,39100.0,22.3624,22.3927,22.3382,22.3564,39100.0
2007-01-17 11:40:00,36.94,36.99,36.93,36.98,26300.0,22.3624,22.3927,22.3564,22.3866,26300.0
2007-01-17 11:50:00,36.99,37.01,36.96,36.98,30100.0,22.3927,22.4048,22.3745,22.3866,30100.0
2007-01-17 12:00:00,36.97,37.01,36.97,37.0,28200.0,22.3806,22.4048,22.3806,22.3987,28200.0
2007-01-17 12:10:00,36.99,37.03,36.95,36.97,30200.0,22.3927,22.4169,22.3685,22.3806,30200.0
2007-01-17 12:20:00,36.97,36.98,36.94,36.97,14200.0,22.3806,22.3866,22.3624,22.3806,14200.0
2007-01-17 12:30:00,36.95,36.98,36.92,36.92,25200.0,22.3685,22.3866,22.3503,22.3503,25200.0
2007-01-17 12:40:00,36.92,36.96,36.91,36.95,23100.0,22.3503,22.3745,22.3443,22.3685,23100.0
2007-01-17 12:50:00,36.95,37.0,36.94,36.99,23500.0,22.3685,22.3987,22.3624,22.3927,23500.0
2007-01-17 13:00:00,36.99,37.0,36.97,36.97,23800.0,22.3927,22.3987,22.3806,22.3806,23800.0
2007-01-17 13:10:00,36.96,36.97,36.93,36.95,21900.0,22.3745,22.3806,22.3564,22.3685,21900.0
2007-01-17 13:20:00,36.94,36.95,36.88,36.89,24800.0,22.3624,22.3685,22.3261,22.3322,24800.0
2007-01-17 13:30:00,36.9,37.02,36.9,37.0,64200.0,22.3382,22.4109,22.3382,22.3987,64200.0
2007-01-17 13:40:00,36.99,37.03,36.98,37.0,66600.0,22.3927,22.4169,22.3866,22.3987,66600.0
2007-01-17 13:50:00,36.99,37.02,36.98,36.99,61900.0,22.3927,22.4109,22.3866,22.3927,61900.0
2007-01-17 14:00:00,37.0,37.01,36.95,36.99,297900.0,22.3987,22.4048,22.3685,22.3927,297900.0
2007-01-17 14:10:00,36.97,37.0,36.95,36.95,27300.0,22.3806,22.3987,22.3685,22.3685,27300.0
2007-01-17 14:20:00,36.95,37.0,36.93,36.99,96700.0,22.3685,22.3987,22.3564,22.3927,96700.0
2007-01-17 14:30:00,36.98,37.0,36.97,36.98,46600.0,22.3866,22.3987,22.3806,22.3866,46600.0
2007-01-17 14:40:00,36.98,37.0,36.96,36.98,59400.0,22.3866,22.3987,22.3745,22.3866,59400.0
2007-01-17 14:50:00,36.98,36.98,36.93,36.94,57700.0,22.3866,22.3866,22.3564,22.3624,57700.0
2007-01-17 15:00:00,36.95,36.95,36.83,36.83,80300.0,22.3685,22.3685,22.2958,22.2958,80300.0
2007-01-17 15:10:00,36.84,36.87,36.8,36.84,77100.0,22.3019,22.32,22.2777,22.3019,77100.0
2007-01-17 15:20:00,36.84,36.95,36.84,36.95,89800.0,22.3019,22.3685,22.3019,22.3685,89800.0
2007-01-17 15:30:00,36.94,37.02,36.93,37.0,104300.0,22.3624,22.4109,22.3564,22.3987,104300.0
2007-01-17 15:40:00,37.0,37.01,37.0,37.0,44800.0,22.3987,22.4048,22.3987,22.3987,44800.0
2007-01-17 15:50:00,37.0,37.01,36.94,36.98,49300.0,22.3987,22.4048,22.3624,22.3866,49300.0
2007-01-18 09:30:00,36.98,37.07,36.94,36.94,136300.0,22.3866,22.4411,22.3624,22.3624,136300.0
2007-01-18 09:40:00,36.94,36.98,36.88,36.92,36400.0,22.3624,22.3866,22.3261,22.3503,36400.0
2007-01-18 09:50:00,36.92,37.06,36.9,36.97,26900.0,22.3503,22.4351,22.3382,22.3806,26900.0
2007-01-18 10:00:00,36.97,37.0,36.88,36.93,49300.0,22.3806,22.3987,22.3261,22.3564,49300.0
2007-01-18 10:10:00,36.93,37.0,36.91,37.0,54500.0,22.3564,22.3987,22.3443,22.3987,54500.0
2007-01-18 10:20:00,36.98,37.01,36.98,37.0,213300.0,22.3866,22.4048,22.3866,22.3987,213300.0
2007-01-18 10:30:00,36.99,37.03,36.98,36.98,35800.0,22.3927,22.4169,22.3866,22.3866,35800.0
2007-01-18 10:40:00,36.98,37.0,36.96,36.97,33100.0,22.3866,22.3987,22.3745,22.3806,33100.0
2007-01-18 10:50:00,36.96,36.96,36.91,36.91,30000.0,22.3745,22.3745,22.3443,22.3443,30000.0
2007-01-18 11:00:00,36.91,37.0,36.91,36.99,25800.0,22.3443,22.3987,22.3443,22.3927,25800.0
2007-01-18 11:10:00,36.98,36.99,36.94,36.95,18500.0,22.3866,22.3927,22.3624,22.3685,18500.0
2007-01-18 11:20:00,36.95,36.97,36.86,36.87,22700.0,22.3685,22.3806,22.314,22.32,22700.0
2007-01-18 11:30:00,36.88,36.97,36.88,36.97,20000.0,22.3261,22.3806,22.3261,22.3806,20000.0
2007-01-18 11:40:00,36.97,37.0,36.95,37.0,31700.0,22.3806,22.3987,22.3685,22.3987,31700.0
2007-01-18 11:50:00,37.0,37.0,36.98,36.98,43900.0,22.3987,22.3987,22.3866,22.3866,43900.0
2007-01-18 12:00:00,36.98,37.01,36.97,36.97,27600.0,22.3866,22.4048,22.3806,22.3806,27600.0
2007-01-18 12:10:00,36.98,36.98,36.92,36.96,24900.0,22.3866,22.3866,22.3503,22.3745,24900.0
2007-01-18 12:20:00,36.96,36.96,36.95,36.96,15200.0,22.3745,22.3745,22.3685,22.3745,15200.0
2007-01-18 12:30:00,36.96,36.96,36.95,36.95,16700.0,22.3745,22.3745,22.3685,22.3685,16700.0
2007-01-18 12:40:00,36.95,36.98,36.95,36.98,17500.0,22.3685,22.3866,22.3685,22.3866,17500.0
2007-01-18 12:50:00,36.98,36.98,36.96,36.96,9500.0,22.3866,22.3866,22.3745,22.3745,9500.0
2007-01-18 13:00:00,36.96,36.97,36.96,36.97,13300.0,22.3745,22.3806,22.3745,22.3806,13300.0
2007-01-18 13:10:00,36.97,36.98,36.96,36.97,19600.0,22.3806,22.3866,22.3745,22.3806,19600.0
2007-01-18 13:20:00,36.96,36.98,36.96,36.97,13800.0,22.3745,22.3866,22.3745,22.3806,13800.0
2007-01-18 13:30:00,36.97,37.0,36.95,36.99,31500.0,22.3806,22.3987,22.3685,22.3927,31500.0
2007-01-18 13:40:00,37.0,37.0,36.98,36.99,61500.0,22.3987,22.3987,22.3866,22.3927,61500.0
2007-01-18 13:50:00,37.0,37.0,36.96,36.97,20100.0,22.3987,22.3987,22.3745,22.3806,20100.0
2007-01-18 14:00:00,36.97,36.98,36.95,36.96,17700.0,22.3806,22.3866,22.3685,22.3745,17700.0
2007-01-18 14:10:00,36.97,36.98,36.95,36.97,16900.0,22.3806,22.3866,22.3685,22.3806,16900.0
2007-01-18 14:20:00,36.97,36.97,36.91,36.91,27300.0,22.3806,22.3806,22.3443,22.3443,27300.0
2007-01-18 14:30:00,36.9,36.9,36.82,36.82,24400.0,22.3382,22.3382,22.2898,22.2898,24400.0
2007-01-18 14:40:00,36.82,36.83,36.81,36.81,17300.0,22.2898,22.2958,22.2837,22.2837,17300.0
2007-01-18 14:50:00,36.81,36.82,36.73,36.76,45600.0,22.2837,22.2898,22.2353,22.2535,45600.0
2007-01-18 15:00:00,36.75,36.81,36.75,36.8,40100.0,22.2474,22.2837,22.2474,22.2777,40100.0
2007-01-18 15:10:00,36.8,36.83,36.76,36.79,52100.0,22.2777,22.2958,22.2535,22.2716,52100.0
2007-01-18 15:20:00,36.79,36.85,36.78,36.84,44700.0,22.2716,22.3079,22.2656,22.3019,44700.0
2007-01-18 15:30:00,36.84,36.87,36.81,36.86,37800.0,22.3019,22.32,22.2837,22.314,37800.0
2007-01-18 15:40:00,36.86,36.89,36.86,36.87,42400.0,22.314,22.3322,22.314,22.32,42400.0
2007-01-18 15:50:00,36.87,36.87,36.85,36.87,71400.0,22.32,22.32,22.3079,22.32,71400.0
2007-01-19 09:30:00,36.98,36.99,36.77,36.92,241200.0,22.3866,22.3927,22.2595,22.3503,241200.0
2007-01-19 09:40:00,36.92,37.01,36.88,36.91,52000.0,22.3503,22.4048,22.3261,22.3443,52000.0
2007-01-19 09:50:00,36.92,36.93,36.85,36.87,28500.0,22.3503,22.3564,22.3079,22.32,28500.0
2007-01-19 10:00:00,36.87,37.03,36.85,36.92,60400.0,22.32,22.4169,22.3079,22.3503,60400.0
2007-01-19 10:10:00,36.91,36.94,36.84,36.87,29100.0,22.3443,22.3624,22.3019,22.32,29100.0
2007-01-19 10:20:00,36.87,36.96,36.87,36.96,20400.0,22.32,22.3745,22.32,22.3745,20400.0
2007-01-19 10:30:00,36.96,37.0,36.93,36.94,29600.0,22.3745,22.3987,22.3564,22.3624,29600.0
2007-01-19 10:40:00,36.94,37.01,36.94,36.99,161100.0,22.3624,22.4048,22.3624,22.3927,161100.0
2007-01-19 10:50:00,36.99,37.02,36.92,36.92,31200.0,22.3927,22.4109,22.3503,22.3503,31200.0
2007-01-19 11:00:00,36.92,37.0,36.9,37.0,31600.0,22.3503,22.3987,22.3382,22.3987,31600.0
2007-01-19 11:10:00,37.0,37.01,36.99,36.99,25000.0,22.3987,22.4048,22.3927,22.3927,25000.0
2007-01-19 11:20:00,37.0,37.0,36.97,36.97,22000.0,22.3987,22.3987,22.3806,22.3806,22000.0
2007-01-19 11:30:00,36.98,36.98,36.97,36.98,18100.0,22.3866,22.3866,22.3806,22.3866,18100.0
2007-01-19 11:40:00,36.98,36.99,36.97,36.98,14700.0,22.3866,22.3927,22.3806,22.3866,14700.0
2007-01-19 11:50:00,36.98,37.0,36.98,37.0,26900.0,22.3866,22.3987,22.3866,22.3987,26900.0
2007-01-19 12:00:00,36.98,36.98,36.94,36.94,20400.0,22.3866,22.3866,22.3624,22.3624,20400.0
2007-01-19 12:10:00,36.95,36.95,36.78,36.78,37200.0,22.3685,22.3685,22.2656,22.2656,37200.0
2007-01-19 12:20:00,36.77,36.8,36.74,36.75,19300.0,22.2595,22.2777,22.2414,22.2474,19300.0
2007-01-19 12:30:00,36.74,36.8,36.73,36.79,23000.0,22.2414,22.2777,22.2353,22.2716,23000.0
2007-01-19 12:40:00,36.79,36.88,36.79,36.87,35700.0,22.2716,22.3261,22.2716,22.32,35700.0
2007-01-19 12:50:00,36.87,36.95,36.87,36.95,32900.0,22.32,22.3685,22.32,22.3685,32900.0
2007-01-19 13:00:00,36.95,36.95,36.9,36.92,18400.0,22.3685,22.3685,22.3382,22.3503,18400.0
2007-01-19 13:10:00,36.91,36.92,36.87,36.88,28300.0,22.3443,22.3503,22.32,22.3261,28300.0
2007-01-19 13:20:00,36.88,36.9,36.84,36.85,19000.0,22.3261,22.3382,22.3019,22.3079,19000.0
2007-01-19 13:30:00,36.85,36.87,36.8,36.83,33400.0,22.3079,22.32,22.2777,22.2958,33400.0
2007-01-19 13:40:00,36.83,36.89,36.83,36.87,20600.0,22.2958,22.3322,22.2958,22.32,20600.0
2007-01-19 13:50:00,36.87,36.87,36.86,36.86,21800.0,22.32,22.32,22.314,22.314,21800.0
2007-01-19 14:00:00,36.86,36.87,36.82,36.83,25100.0,22.314,22.32,22.2898,22.2958,25100.0
2007-01-19 14:10:00,36.82,36.87,36.82,36.86,22500.0,22.2898,22.32,22.2898,22.314,22500.0
2007-01-19 14:20:00,36.87,36.94,36.86,36.93,43800.0,22.32,22.3624,22.314,22.3564,43800.0
2007-01-19 14:30:00,36.93,36.93,36.88,36.88,17100.0,22.3564,22.3564,22.3261,22.3261,17100.0
2007-01-19 14:40:00,36.88,36.88,36.84,36.86,35200.0,22.3261,22.3261,22.3019,22.314,35200.0
2007-01-19 14:50:00,36.87,36.9,36.85,36.89,29800.0,22.32,22.3382,22.3079,22.3322,29800.0
2007-01-19 15:00:00,36.89,36.94,36.87,36.94,35000.0,22.3322,22.3624,22.32,22.3624,35000.0
2007-01-19 15:10:00,36.94,36.97,36.92,36.97,34000.0,22.3624,22.3806,22.3503,22.3806,34000.0
2007-01-19 15:20:00,36.97,36.97,36.87,36.88,35700.0,22.3806,22.3806,22.32,22.3261,35700.0
2007-01-19 15:30:00,36.89,36.9,36.88,36.89,36800.0,22.3322,22.3382,22.3261,22.3322,36800.0
2007-01-19 15:40:00,36.89,36.93,36.89,36.89,33500.0,22.3322,22.3564,22.3322,22.3322,33500.0
2007-01-19 15:50:00,36.9,36.92,36.87,36.88,46800.0,22.3382,22.3503,22.32,22.3261,46800.0
2007-01-22 09:30:00,36.88,37.02,36.88,36.95,49400.0,22.3261,22.4109,22.3261,22.3685,49400.0
2007-01-22 09:40:00,36.92,37.08,36.91,37.06,39700.0,22.3503,22.4472,22.3443,22.4351,39700.0
2007-01-22 09:50:00,37.05,37.11,37.0,37.03,48100.0,22.429,22.4653,22.3987,22.4169,48100.0
2007-01-22 10:00:00,37.03,37.05,36.92,36.92,53700.0,22.4169,22.429,22.3503,22.3503,53700.0
2007-01-22 10:10:00,36.91,36.93,36.88,36.89,38700.0,22.3443,22.3564,22.3261,22.3322,38700.0
2007-01-22 10:20:00,36.9,36.92,36.78,36.87,41200.0,22.3382,22.3503,22.2656,22.32,41200.0
2007-01-22 10:30:00,36.86,36.88,36.81,36.87,35200.0,22.314,22.3261,22.2837,22.32,35200.0
2007-01-22 10:40:00,36.86,36.91,36.84,36.85,62600.0,22.314,22.3443,22.3019,22.3079,62600.0
2007-01-22 10:50:00,36.85,36.98,36.84,36.95,52400.0,22.3079,22.3866,22.3019,22.3685,52400.0
2007-01-22 11:00:00,36.95,36.95,36.86,36.86,45800.0,22.3685,22.3685,22.314,22.314,45800.0
2007-01-22 11:10:00,36.86,36.91,36.84,36.86,42400.0,22.314,22.3443,22.3019,22.314,42400.0
2007-01-22 11:20:00,36.85,36.89,36.83,36.85,31500.0,22.3079,22.3322,22.2958,22.3079,31500.0
2007-01-22 11:30:00,36.86,36.9,36.85,36.9,36000.0,22.314,22.3382,22.3079,22.3382,36000.0
2007-01-22 11:40:00,36.9,36.93,36.87,36.88,29100.0,22.3382,22.3564,22.32,22.3261,29100.0
2007-01-22 11:50:00,36.89,36.9,36.84,36.88,32000.0,22.3322,22.3382,22.3019,22.3261,32000.0
2007-01-22 12:00:00,36.89,36.89,36.83,36.85,26000.0,22.3322,22.3322,22.2958,22.3079,26000.0
2007-01-22 12:10:00,36.86,36.99,36.85,36.98,90200.0,22.314,22.3927,22.3079,22.3866,90200.0
2007-01-22 12:20:00,36.99,36.99,36.97,36.97,46600.0,22.3927,22.3927,22.3806,22.3806,46600.0
2007-01-22 12:30:00,36.98,37.03,36.97,37.02,50700.0,22.3866,22.4169,22.3806,22.4109,50700.0
2007-01-22 12:40:00,37.02,37.09,37.02,37.06,43100.0,22.4109,22.4532,22.4109,22.4351,43100.0
2007-01-22 12:50:00,37.07,37.12,37.06,37.1,63400.0,22.4411,22.4714,22.4351,22.4593,63400.0
2007-01-22 13:00:00,37.1,37.11,37.08,37.1,45600.0,22.4593,22.4653,22.4472,22.4593,45600.0
2007-01-22 13:10:00,37.1,37.12,37.06,37.11,45400.0,22.4593,22.4714,22.4351,22.4653,45400.0
2007-01-22 13:20:00,37.11,37.18,37.1,37.18,44600.0,22.4653,22.5077,22.4593,22.5077,44600.0
2007-01-22 13:30:00,37.17,37.23,37.17,37.2,56200.0,22.5017,22.538,22.5017,22.5198,56200.0
2007-01-22 13:40:00,37.2,37.25,37.19,37.21,72700.0,22.5198,22.5501,22.5138,22.5259,72700.0
2007-01-22 13:50:00,37.21,37.23,37.2,37.22,47400.0,22.5259,22.538,22.5198,22.5319,47400.0
2007-01-22 14:00:00,37.22,37.32,37.19,37.31,118300.0,22.5319,22.5925,22.5138,22.5864,118300.0
2007-01-22 14:10:00,37.3,37.35,37.3,37.32,54500.0,22.5804,22.6106,22.5804,22.5925,54500.0
2007-01-22 14:20:00,37.31,37.37,37.3,37.36,44000.0,22.5864,22.6227,22.5804,22.6167,44000.0
2007-01-22 14:30:00,37.36,37.36,37.28,37.3,140800.0,22.6167,22.6167,22.5683,22.5804,140800.0
2007-01-22 14:40:00,37.29,37.41,37.29,37.41,94200.0,22.5743,22.6469,22.5743,22.6469,94200.0
2007-01-22 14:50:00,37.41,37.44,37.38,37.39,93500.0,22.6469,22.6651,22.6288,22.6348,93500.0
2007-01-22 15:00:00,37.4,37.47,37.34,37.46,165200.0,22.6409,22.6833,22.6046,22.6772,165200.0
2007-01-22 15:10:00,37.46,37.48,37.39,37.39,212900.0,22.6772,22.6893,22.6348,22.6348,212900.0
2007-01-22 15:20:00,37.39,37.4,37.37,37.39,59500.0,22.6348,22.6409,22.6227,22.6348,59500.0
2007-01-22 15:30:00,37.38,37.41,37.33,37.39,185100.0,22.6288,22.6469,22.5985,22.6348,185100.0
2007-01-22 15:40:00,37.39,37.4,37.38,37.39,134700.0,22.6348,22.6409,22.6288,22.6348,134700.0
2007-01-22 15:50:00,37.4,37.42,37.35,37.38,156300.0,22.6409,22.653,22.6106,22.6288,156300.0
2007-01-23 09:30:00,37.35,37.38,37.28,37.35,69000.0,22.6106,22.6288,22.5683,22.6106,69000.0
2007-01-23 09:40:00,37.36,37.37,37.31,37.35,70200.0,22.6167,22.6227,22.5864,22.6106,70200.0
2007-01-23 09:50:00,37.35,37.5,37.33,37.49,88300.0,22.6106,22.7014,22.5985,22.6954,88300.0
2007-01-23 10:00:00,37.49,37.49,37.4,37.43,56400.0,22.6954,22.6954,22.6409,22.6591,56400.0
2007-01-23 10:10:00,37.44,37.5,37.38,37.46,88000.0,22.6651,22.7014,22.6288,22.6772,88000.0
2007-01-23 10:20:00,37.47,37.49,37.43,37.48,65000.0,22.6833,22.6954,22.6591,22.6893,65000.0
2007-01-23 10:30:00,37.47,37.53,37.45,37.52,78400.0,22.6833,22.7196,22.6712,22.7135,78400.0
2007-01-23 10:40:00,37.51,37.53,37.45,37.45,64800.0,22.7075,22.7196,22.6712,22.6712,64800.0
2007-01-23 10:50:00,37.45,37.52,37.45,37.48,76400.0,22.6712,22.7135,22.6712,22.6893,76400.0
2007-01-23 11:00:00,37.48,37.58,37.48,37.57,50200.0,22.6893,22.7499,22.6893,22.7438,50200.0
2007-01-23 11:10:00,37.57,37.68,37.56,37.66,82300.0,22.7438,22.8104,22.7378,22.7983,82300.0
2007-01-23 11:20:00,37.66,37.73,37.65,37.72,51600.0,22.7983,22.8407,22.7922,22.8346,51600.0
2007-01-23 11:30:00,37.73,37.74,37.67,37.69,62300.0,22.8407,22.8467,22.8043,22.8165,62300.0
2007-01-23 11:40:00,37.69,37.75,37.69,37.71,54600.0,22.8165,22.8528,22.8165,22.8286,54600.0
2007-01-23 11:50:00,37.71,37.74,37.68,37.72,42000.0,22.8286,22.8467,22.8104,22.8346,42000.0
2007-01-23 12:00:00,37.72,37.74,37.69,37.69,38900.0,22.8346,22.8467,22.8165,22.8165,38900.0
2007-01-23 12:10:00,37.69,37.71,37.66,37.66,32100.0,22.8165,22.8286,22.7983,22.7983,32100.0
2007-01-23 12:20:00,37.66,37.71,37.65,37.71,33500.0,22.7983,22.8286,22.7922,22.8286,33500.0
2007-01-23 12:30:00,37.7,37.74,37.69,37.7,44300.0,22.8225,22.8467,22.8165,22.8225,44300.0
2007-01-23 12:40:00,37.71,37.78,37.69,37.77,41200.0,22.8286,22.8709,22.8165,22.8649,41200.0
2007-01-23 12:50:00,37.77,37.79,37.74,37.77,52800.0,22.8649,22.877,22.8467,22.8649,52800.0
2007-01-23 13:00:00,37.77,37.79,37.66,37.67,107700.0,22.8649,22.877,22.7983,22.8043,107700.0
2007-01-23 13:10:00,37.68,37.71,37.65,37.69,52500.0,22.8104,22.8286,22.7922,22.8165,52500.0
2007-01-23 13:20:00,37.69,37.69,37.58,37.59,72800.0,22.8165,22.8165,22.7499,22.7559,72800.0
2007-01-23 13:30:00,37.59,37.63,37.56,37.57,61100.0,22.7559,22.7801,22.7378,22.7438,61100.0
2007-01-23 13:40:00,37.56,37.65,37.56,37.63,42100.0,22.7378,22.7922,22.7378,22.7801,42100.0
2007-01-23 13:50:00,37.62,37.64,37.53,37.54,51700.0,22.7741,22.7862,22.7196,22.7256,51700.0
2007-01-23 14:00:00,37.54,37.54,37.49,37.49,44500.0,22.7256,22.7256,22.6954,22.6954,44500.0
2007-01-23 14:10:00,37.49,37.51,37.45,37.46,33400.0,22.6954,22.7075,22.6712,22.6772,33400.0
2007-01-23 14:20:00,37.46,37.47,37.42,37.43,34800.0,22.6772,22.6833,22.653,22.6591,34800.0
2007-01-23 14:30:00,37.43,37.48,37.41,37.47,68300.0,22.6591,22.6893,22.6469,22.6833,68300.0
2007-01-23 14:40:00,37.48,37.53,37.41,37.52,74400.0,22.6893,22.7196,22.6469,22.7135,74400.0
2007-01-23 14:50:00,37.53,37.57,37.48,37.56,85400.0,22.7196,22.7438,22.6893,22.7378,85400.0
2007-01-23 15:00:00,37.57,37.62,37.55,37.6,92600.0,22.7438,22.7741,22.7317,22.762,92600.0
2007-01-23 15:10:00,37.6,37.66,37.59,37.66,77800.0,22.762,22.7983,22.7559,22.7983,77800.0
2007-01-23 15:20:00,37.66,37.66,37.61,37.64,76700.0,22.7983,22.7983,22.768,22.7862,76700.0
2007-01-23 15:30:00,37.65,37.7,37.63,37.65,88500.0,22.7922,22.8225,22.7801,22.7922,88500.0
2007-01-23 15:40:00,37.65,37.65,37.58,37.63,119300.0,22.7922,22.7922,22.7499,22.7801,119300.0
2007-01-23 15:50:00,37.63,37.69,37.59,37.6,111400.0,22.7801,22.8165,22.7559,22.762,111400.0
2007-01-24 09:30:00,37.62,37.84,37.62,37.76,59100.0,22.7741,22.9073,22.7741,22.8588,59100.0
2007-01-24 09:40:00,37.76,37.87,37.76,37.86,47800.0,22.8588,22.9254,22.8588,22.9194,47800.0
2007-01-24 09:50:00,37.87,37.94,37.84,37.91,58100.0,22.9254,22.9678,22.9073,22.9496,58100.0
2007-01-24 10:00:00,37.92,37.93,37.83,37.88,63900.0,22.9557,22.9617,22.9012,22.9315,63900.0
2007-01-24 10:10:00,37.88,37.88,37.82,37.84,28800.0,22.9315,22.9315,22.8952,22.9073,28800.0
2007-01-24 10:20:00,37.84,37.84,37.72,37.72,56900.0,22.9073,22.9073,22.8346,22.8346,56900.0
2007-01-24 10:30:00,37.72,37.8,37.7,37.72,55500.0,22.8346,22.883,22.8225,22.8346,55500.0
2007-01-24 10:40:00,37.72,37.73,37.66,37.71,46400.0,22.8346,22.8407,22.7983,22.8286,46400.0
2007-01-24 10:50:00,37.73,37.8,37.71,37.79,38300.0,22.8407,22.883,22.8286,22.877,38300.0
2007-01-24 11:00:00,37.79,37.88,37.79,37.84,35700.0,22.877,22.9315,22.877,22.9073,35700.0
2007-01-24 11:10:00,37.85,37.87,37.84,37.86,35400.0,22.9133,22.9254,22.9073,22.9194,35400.0
2007-01-24 11:20:00,37.87,37.91,37.86,37.9,45800.0,22.9254,22.9496,22.9194,22.9436,45800.0
2007-01-24 11:30:00,37.9,37.97,37.9,37.95,65600.0,22.9436,22.986,22.9436,22.9738,65600.0
2007-01-24 11:40:00,37.94,37.98,37.94,37.95,65500.0,22.9678,22.992,22.9678,22.9738,65500.0
2007-01-24 11:50:00,37.95,37.96,37.9,37.91,43600.0,22.9738,22.9799,22.9436,22.9496,43600.0
2007-01-24 12:00:00,37.91,37.93,37.89,37.91,51800.0,22.9496,22.9617,22.9375,22.9496,51800.0
2007-01-24 12:10:00,37.91,37.92,37.87,37.88,27200.0,22.9496,22.9557,22.9254,22.9315,27200.0
2007-01-24 12:20:00,37.88,37.88,37.83,37.83,28700.0,22.9315,22.9315,22.9012,22.9012,28700.0
2007-01-24 12:30:00,37.83,37.85,37.81,37.84,16900.0,22.9012,22.9133,22.8891,22.9073,16900.0
2007-01-24 12:40:00,37.84,37.85,37.8,37.83,42700.0,22.9073,22.9133,22.883,22.9012,42700.0
2007-01-24 12:50:00,37.84,37.85,37.81,37.82,19300.0,22.9073,22.9133,22.8891,22.8952,19300.0
2007-01-24 13:00:00,37.82,37.86,37.82,37.84,52000.0,22.8952,22.9194,22.8952,22.9073,52000.0
2007-01-24 13:10:00,37.84,37.94,37.84,37.92,37400.0,22.9073,22.9678,22.9073,22.9557,37400.0
2007-01-24 13:20:00,37.93,37.95,37.88,37.88,51100.0,22.9617,22.9738,22.9315,22.9315,51100.0
2007-01-24 13:30:00,37.88,37.93,37.88,37.92,33400.0,22.9315,22.9617,22.9315,22.9557,33400.0
2007-01-24 13:40:00,37.93,37.94,37.91,37.92,35900.0,22.9617,22.9678,22.9496,22.9557,35900.0
2007-01-24 13:50:00,37.91,37.99,37.91,37.96,51800.0,22.9496,22.9981,22.9496,22.9799,51800.0
2007-01-24 14:00:00,37.96,37.98,37.89,37.89,47200.0,22.9799,22.992,22.9375,22.9375,47200.0
2007-01-24 14:10:00,37.9,37.92,37.85,37.85,28700.0,22.9436,22.9557,22.9133,22.9133,28700.0
2007-01-24 14:20:00,37.85,37.87,37.8,37.83,39200.0,22.9133,22.9254,22.883,22.9012,39200.0
2007-01-24 14:30:00,37.85,37.89,37.84,37.87,35000.0,22.9133,22.9375,22.9073,22.9254,35000.0
2007-01-24 14:40:00,37.87,37.9,37.83,37.85,66200.0,22.9254,22.9436,22.9012,22.9133,66200.0
2007-01-24 14:50:00,37.87,37.9,37.84,37.86,57300.0,22.9254,22.9436,22.9073,22.9194,57300.0
2007-01-24 15:00:00,37.86,37.87,37.84,37.84,42800.0,22.9194,22.9254,22.9073,22.9073,42800.0
2007-01-24 15:10:00,37.84,37.85,37.79,37.79,108600.0,22.9073,22.9133,22.877,22.877,108600.0
2007-01-24 15:20:00,37.8,37.81,37.78,37.79,39400.0,22.883,22.8891,22.8709,22.877,39400.0
2007-01-24 15:30:00,37.79,37.84,37.78,37.82,58200.0,22.877,22.9073,22.8709,22.8952,58200.0
2007-01-24 15:40:00,37.83,37.85,37.82,37.83,58200.0,22.9012,22.9133,22.8952,22.9012,58200.0
2007-01-24 15:50:00,37.83,37.84,37.77,37.79,69600.0,22.9012,22.9073,22.8649,22.877,69600.0
2007-01-25 09:30:00,37.72,37.89,37.55,37.57,113900.0,22.8346,22.9375,22.7317,22.7438,113900.0
2007-01-25 09:40:00,37.56,37.66,37.39,37.48,54700.0,22.7378,22.7983,22.6348,22.6893,54700.0
2007-01-25 09:50:00,37.47,37.59,37.39,37.46,86200.0,22.6833,22.7559,22.6348,22.6772,86200.0
2007-01-25 10:00:00,37.47,37.52,37.4,37.47,39800.0,22.6833,22.7135,22.6409,22.6833,39800.0
2007-01-25 10:10:00,37.47,37.47,37.37,37.4,53300.0,22.6833,22.6833,22.6227,22.6409,53300.0
2007-01-25 10:20:00,37.38,37.44,37.3,37.34,62100.0,22.6288,22.6651,22.5804,22.6046,62100.0
2007-01-25 10:30:00,37.34,37.44,37.3,37.34,55600.0,22.6046,22.6651,22.5804,22.6046,55600.0
2007-01-25 10:40:00,37.34,37.38,37.28,37.31,47700.0,22.6046,22.6288,22.5683,22.5864,47700.0
2007-01-25 10:50:00,37.32,37.38,37.31,37.35,54600.0,22.5925,22.6288,22.5864,22.6106,54600.0
2007-01-25 11:00:00,37.33,37.4,37.32,37.34,44800.0,22.5985,22.6409,22.5925,22.6046,44800.0
2007-01-25 11:10:00,37.34,37.42,37.34,37.37,62800.0,22.6046,22.653,22.6046,22.6227,62800.0
2007-01-25 11:20:00,37.39,37.5,37.39,37.44,63000.0,22.6348,22.7014,22.6348,22.6651,63000.0
2007-01-25 11:30:00,37.44,37.49,37.38,37.43,63600.0,22.6651,22.6954,22.6288,22.6591,63600.0
2007-01-25 11:40:00,37.42,37.48,37.41,37.42,35700.0,22.653,22.6893,22.6469,22.653,35700.0
2007-01-25 11:50:00,37.4,37.46,37.4,37.42,61800.0,22.6409,22.6772,22.6409,22.653,61800.0
2007-01-25 12:00:00,37.43,37.43,37.34,37.37,41800.0,22.6591,22.6591,22.6046,22.6227,41800.0
2007-01-25 12:10:00,37.39,37.39,37.22,37.32,43300.0,22.6348,22.6348,22.5319,22.5925,43300.0
2007-01-25 12:20:00,37.33,37.36,37.31,37.31,18800.0,22.5985,22.6167,22.5864,22.5864,18800.0
2007-01-25 12:30:00,37.32,37.4,37.28,37.32,86700.0,22.5925,22.6409,22.5683,22.5925,86700.0
2007-01-25 12:40:00,37.32,37.32,37.28,37.29,21400.0,22.5925,22.5925,22.5683,22.5743,21400.0
2007-01-25 12:50:00,37.29,37.29,37.24,37.25,23800.0,22.5743,22.5743,22.544,22.5501,23800.0
2007-01-25 13:00:00,37.25,37.28,37.23,37.27,26900.0,22.5501,22.5683,22.538,22.5622,26900.0
2007-01-25 13:10:00,37.27,37.3,37.24,37.27,30500.0,22.5622,22.5804,22.544,22.5622,30500.0
2007-01-25 13:20:00,37.27,37.32,37.25,37.32,25000.0,22.5622,22.5925,22.5501,22.5925,25000.0
2007-01-25 13:30:00,37.3,37.34,37.26,37.28,52800.0,22.5804,22.6046,22.5561,22.5683,52800.0
2007-01-25 13:40:00,37.29,37.29,37.24,37.27,57800.0,22.5743,22.5743,22.544,22.5622,57800.0
2007-01-25 13:50:00,37.26,37.3,37.21,37.21,45800.0,22.5561,22.5804,22.5259,22.5259,45800.0
2007-01-25 14:00:00,37.21,37.23,37.15,37.22,38300.0,22.5259,22.538,22.4896,22.5319,38300.0
2007-01-25 14:10:00,37.22,37.24,37.13,37.14,34600.0,22.5319,22.544,22.4774,22.4835,34600.0
2007-01-25 14:20:00,37.14,37.15,37.09,37.09,35500.0,22.4835,22.4896,22.4532,22.4532,35500.0
2007-01-25 14:30:00,37.1,37.16,37.08,37.15,57000.0,22.4593,22.4956,22.4472,22.4896,57000.0
2007-01-25 14:40:00,37.15,37.16,37.05,37.06,55900.0,22.4896,22.4956,22.429,22.4351,55900.0
2007-01-25 14:50:00,37.06,37.15,37.05,37.14,62100.0,22.4351,22.4896,22.429,22.4835,62100.0
2007-01-25 15:00:00,37.13,37.13,37.05,37.08,72900.0,22.4774,22.4774,22.429,22.4472,72900.0
2007-01-25 15:10:00,37.08,37.16,37.07,37.16,74700.0,22.4472,22.4956,22.4411,22.4956,74700.0
2007-01-25 15:20:00,37.16,37.18,37.13,37.14,83300.0,22.4956,22.5077,22.4774,22.4835,83300.0
2007-01-25 15:30:00,37.14,37.15,37.09,37.14,69400.0,22.4835,22.4896,22.4532,22.4835,69400.0
2007-01-25 15:40:00,37.15,37.22,37.12,37.15,115600.0,22.4896,22.5319,22.4714,22.4896,115600.0
2007-01-25 15:50:00,37.15,37.16,37.08,37.14,154200.0,22.4896,22.4956,22.4472,22.4835,154200.0
2007-01-26 09:30:00,37.1,37.28,37.02,37.03,118200.0,22.4593,22.5683,22.4109,22.4169,118200.0
2007-01-26 09:40:00,37.04,37.14,37.02,37.14,48700.0,22.423,22.4835,22.4109,22.4835,48700.0
2007-01-26 09:50:00,37.15,37.15,37.04,37.08,30000.0,22.4896,22.4896,22.423,22.4472,30000.0
2007-01-26 10:00:00,37.09,37.16,37.03,37.06,78600.0,22.4532,22.4956,22.4169,22.4351,78600.0
2007-01-26 10:10:00,37.07,37.09,37.03,37.07,58700.0,22.4411,22.4532,22.4169,22.4411,58700.0
2007-01-26 10:20:00,37.08,37.14,37.07,37.1,58900.0,22.4472,22.4835,22.4411,22.4593,58900.0
2007-01-26 10:30:00,37.11,37.17,37.06,37.17,37900.0,22.4653,22.5017,22.4351,22.5017,37900.0
2007-01-26 10:40:00,37.18,37.19,37.15,37.18,82300.0,22.5077,22.5138,22.4896,22.5077,82300.0
2007-01-26 10:50:00,37.18,37.21,37.16,37.2,78800.0,22.5077,22.5259,22.4956,22.5198,78800.0
2007-01-26 11:00:00,37.2,37.25,37.19,37.24,62800.0,22.5198,22.5501,22.5138,22.544,62800.0
2007-01-26 11:10:00,37.24,37.31,37.23,37.3,73600.0,22.544,22.5864,22.538,22.5804,73600.0
2007-01-26 11:20:00,37.3,37.31,37.24,37.25,58100.0,22.5804,22.5864,22.544,22.5501,58100.0
2007-01-26 11:30:00,37.25,37.29,37.24,37.24,46000.0,22.5501,22.5743,22.544,22.544,46000.0
2007-01-26 11:40:00,37.24,37.32,37.24,37.3,29600.0,22.544,22.5925,22.544,22.5804,29600.0
2007-01-26 11:50:00,37.3,37.34,37.29,37.33,46000.0,22.5804,22.6046,22.5743,22.5985,46000.0
2007-01-26 12:00:00,37.34,37.37,37.31,37.36,23900.0,22.6046,22.6227,22.5864,22.6167,23900.0
2007-01-26 12:10:00,37.36,37.41,37.35,37.4,38000.0,22.6167,22.6469,22.6106,22.6409,38000.0
2007-01-26 12:20:00,37.39,37.4,37.39,37.39,25300.0,22.6348,22.6409,22.6348,22.6348,25300.0
2007-01-26 12:30:00,37.39,37.42,37.39,37.39,70300.0,22.6348,22.653,22.6348,22.6348,70300.0
2007-01-26 12:40:00,37.39,37.4,37.39,37.39,66700.0,22.6348,22.6409,22.6348,22.6348,66700.0
2007-01-26 12:50:00,37.39,37.42,37.38,37.41,39100.0,22.6348,22.653,22.6288,22.6469,39100.0
2007-01-26 13:00:00,37.41,37.42,37.32,37.32,102100.0,22.6469,22.653,22.5925,22.5925,102100.0
2007-01-26 13:10:00,37.31,37.32,37.19,37.28,85100.0,22.5864,22.5925,22.5138,22.5683,85100.0
2007-01-26 13:20:00,37.29,37.38,37.26,37.33,74200.0,22.5743,22.6288,22.5561,22.5985,74200.0
2007-01-26 13:30:00,37.34,37.45,37.34,37.43,85800.0,22.6046,22.6712,22.6046,22.6591,85800.0
2007-01-26 13:40:00,37.43,37.48,37.43,37.47,44600.0,22.6591,22.6893,22.6591,22.6833,44600.0
2007-01-26 13:50:00,37.47,37.47,37.34,37.35,47800.0,22.6833,22.6833,22.6046,22.6106,47800.0
2007-01-26 14:00:00,37.35,37.38,37.32,37.36,58900.0,22.6106,22.6288,22.5925,22.6167,58900.0
2007-01-26 14:10:00,37.35,37.45,37.35,37.4,97600.0,22.6106,22.6712,22.6106,22.6409,97600.0
2007-01-26 14:20:00,37.4,37.4,37.31,37.37,52600.0,22.6409,22.6409,22.5864,22.6227,52600.0
2007-01-26 14:30:00,37.36,37.38,37.27,37.36,75300.0,22.6167,22.6288,22.5622,22.6167,75300.0
2007-01-26 14:40:00,37.36,37.42,37.33,37.4,182200.0,22.6167,22.653,22.5985,22.6409,182200.0
2007-01-26 14:50:00,37.39,37.39,37.27,37.34,47700.0,22.6348,22.6348,22.5622,22.6046,47700.0
2007-01-26 15:00:00,37.33,37.46,37.32,37.46,53200.0,22.5985,22.6772,22.5925,22.6772,53200.0
2007-01-26 15:10:00,37.46,37.5,37.37,37.46,69500.0,22.6772,22.7014,22.6227,22.6772,69500.0
2007-01-26 15:20:00,37.45,37.45,37.36,37.42,51900.0,22.6712,22.6712,22.6167,22.653,51900.0
2007-01-26 15:30:00,37.43,37.48,37.39,37.47,76300.0,22.6591,22.6893,22.6348,22.6833,76300.0
2007-01-26 15:40:00,37.47,37.51,37.45,37.51,123600.0,22.6833,22.7075,22.6712,22.7075,123600.0
2007-01-26 15:50:00,37.5,37.54,37.46,37.5,200800.0,22.7014,22.7256,22.6772,22.7014,200800.0
2007-01-29 09:30:00,37.5,37.77,37.5,37.61,81800.0,22.7014,22.8649,22.7014,22.768,81800.0
2007-01-29 09:40:00,37.64,37.89,37.61,37.87,56300.0,22.7862,22.9375,22.768,22.9254,56300.0
2007-01-29 09:50:00,37.88,37.97,37.83,37.96,93600.0,22.9315,22.986,22.9012,22.9799,93600.0
2007-01-29 10:00:00,37.94,37.94,37.88,37.89,86300.0,22.9678,22.9678,22.9315,22.9375,86300.0
2007-01-29 10:10:00,37.89,37.94,37.85,37.87,123900.0,22.9375,22.9678,22.9133,22.9254,123900.0
2007-01-29 10:20:00,37.87,37.87,37.8,37.81,47600.0,22.9254,22.9254,22.883,22.8891,47600.0
2007-01-29 10:30:00,37.81,37.93,37.79,37.92,196800.0,22.8891,22.9617,22.877,22.9557,196800.0
2007-01-29 10:40:00,37.93,37.93,37.87,37.91,82000.0,22.9617,22.9617,22.9254,22.9496,82000.0
2007-01-29 10:50:00,37.9,37.97,37.9,37.95,56600.0,22.9436,22.986,22.9436,22.9738,56600.0
2007-01-29 11:00:00,37.95,37.96,37.92,37.94,39100.0,22.9738,22.9799,22.9557,22.9678,39100.0
2007-01-29 11:10:00,37.95,37.95,37.93,37.93,35800.0,22.9738,22.9738,22.9617,22.9617,35800.0
2007-01-29 11:20:00,37.93,37.94,37.9,37.91,39200.0,22.9617,22.9678,22.9436,22.9496,39200.0
2007-01-29 11:30:00,37.91,37.91,37.83,37.84,73900.0,22.9496,22.9496,22.9012,22.9073,73900.0
2007-01-29 11:40:00,37.85,37.91,37.83,37.89,69000.0,22.9133,22.9496,22.9012,22.9375,69000.0
2007-01-29 11:50:00,37.9,37.97,37.84,37.95,133400.0,22.9436,22.986,22.9073,22.9738,133400.0
2007-01-29 12:00:00,37.95,37.96,37.9,37.93,84200.0,22.9738,22.9799,22.9436,22.9617,84200.0
2007-01-29 12:10:00,37.93,37.98,37.93,37.95,50100.0,22.9617,22.992,22.9617,22.9738,50100.0
2007-01-29 12:20:00,37.96,37.97,37.95,37.95,33900.0,22.9799,22.986,22.9738,22.9738,33900.0
2007-01-29 12:30:00,37.96,38.0,37.96,37.97,36300.0,22.9799,23.0041,22.9799,22.986,36300.0
2007-01-29 12:40:00,37.97,37.99,37.97,37.99,33300.0,22.986,22.9981,22.986,22.9981,33300.0
2007-01-29 12:50:00,37.99,38.02,37.95,37.95,176300.0,22.9981,23.0162,22.9738,22.9738,176300.0
2007-01-29 13:00:00,37.96,37.97,37.84,37.85,53000.0,22.9799,22.986,22.9073,22.9133,53000.0
2007-01-29 13:10:00,37.85,37.91,37.85,37.89,25600.0,22.9133,22.9496,22.9133,22.9375,25600.0
2007-01-29 13:20:00,37.89,37.91,37.87,37.87,30600.0,22.9375,22.9496,22.9254,22.9254,30600.0
2007-01-29 13:30:00,37.88,37.9,37.83,37.85,30400.0,22.9315,22.9436,22.9012,22.9133,30400.0
2007-01-29 13:40:00,37.85,37.86,37.73,37.74,31400.0,22.9133,22.9194,22.8407,22.8467,31400.0
2007-01-29 13:50:00,37.74,37.77,37.68,37.69,51000.0,22.8467,22.8649,22.8104,22.8165,51000.0
2007-01-29 14:00:00,37.69,37.7,37.64,37.68,36800.0,22.8165,22.8225,22.7862,22.8104,36800.0
2007-01-29 14:10:00,37.68,37.68,37.63,37.64,53500.0,22.8104,22.8104,22.7801,22.7862,53500.0
2007-01-29 14:20:00,37.65,37.77,37.64,37.76,58000.0,22.7922,22.8649,22.7862,22.8588,58000.0
2007-01-29 14:30:00,37.76,37.8,37.75,37.78,34900.0,22.8588,22.883,22.8528,22.8709,34900.0
2007-01-29 14:40:00,37.78,37.8,37.74,37.74,48800.0,22.8709,22.883,22.8467,22.8467,48800.0
2007-01-29 14:50:00,37.74,37.75,37.71,37.72,31800.0,22.8467,22.8528,22.8286,22.8346,31800.0
2007-01-29 15:00:00,37.73,37.75,37.69,37.71,34300.0,22.8407,22.8528,22.8165,22.8286,34300.0
2007-01-29 15:10:00,37.72,37.75,37.7,37.72,30300.0,22.8346,22.8528,22.8225,22.8346,30300.0
2007-01-29 15:20:00,37.72,37.78,37.71,37.77,38500.0,22.8346,22.8709,22.8286,22.8649,38500.0
2007-01-29 15:30:00,37.78,37.78,37.74,37.76,59500.0,22.8709,22.8709,22.8467,22.8588,59500.0
2007-01-29 15:40:00,37.76,37.77,37.72,37.76,100300.0,22.8588,22.8649,22.8346,22.8588,100300.0
2007-01-29 15:50:00,37.77,37.77,37.71,37.71,86800.0,22.8649,22.8649,22.8286,22.8286,86800.0
2007-01-30 09:30:00,37.84,37.86,37.64,37.7,77700.0,22.9073,22.9194,22.7862,22.8225,77700.0
2007-01-30 09:40:00,37.69,37.9,37.65,37.87,50000.0,22.8165,22.9436,22.7922,22.9254,50000.0
2007-01-30 09:50:00,37.86,37.87,37.78,37.84,53700.0,22.9194,22.9254,22.8709,22.9073,53700.0
2007-01-30 10:00:00,37.84,37.9,37.82,37.85,69600.0,22.9073,22.9436,22.8952,22.9133,69600.0
2007-01-30 10:10:00,37.86,37.87,37.82,37.87,37500.0,22.9194,22.9254,22.8952,22.9254,37500.0
2007-01-30 10:20:00,37.87,37.89,37.86,37.87,32700.0,22.9254,22.9375,22.9194,22.9254,32700.0
2007-01-30 10:30:00,37.86,37.9,37.85,37.86,65600.0,22.9194,22.9436,22.9133,22.9194,65600.0
2007-01-30 10:40:00,37.86,37.86,37.76,37.81,36400.0,22.9194,22.9194,22.8588,22.8891,36400.0
2007-01-30 10:50:00,37.81,37.88,37.79,37.86,31000.0,22.8891,22.9315,22.877,22.9194,31000.0
2007-01-30 11:00:00,37.86,37.94,37.86,37.92,62200.0,22.9194,22.9678,22.9194,22.9557,62200.0
2007-01-30 11:10:00,37.92,37.99,37.89,37.95,98000.0,22.9557,22.9981,22.9375,22.9738,98000.0
2007-01-30 11:20:00,37.94,37.99,37.89,37.91,83200.0,22.9678,22.9981,22.9375,22.9496,83200.0
2007-01-30 11:30:00,37.92,37.93,37.88,37.88,51200.0,22.9557,22.9617,22.9315,22.9315,51200.0
2007-01-30 11:40:00,37.88,37.91,37.84,37.91,39600.0,22.9315,22.9496,22.9073,22.9496,39600.0
2007-01-30 11:50:00,37.91,38.0,37.89,37.98,52100.0,22.9496,23.0041,22.9375,22.992,52100.0
2007-01-30 12:00:00,37.98,38.0,37.96,37.99,25900.0,22.992,23.0041,22.9799,22.9981,25900.0
2007-01-30 12:10:00,37.99,38.02,37.98,37.99,65000.0,22.9981,23.0162,22.992,22.9981,65000.0
2007-01-30 12:20:00,37.99,38.02,37.99,38.01,65200.0,22.9981,23.0162,22.9981,23.0102,65200.0
2007-01-30 12:30:00,37.99,38.05,37.98,38.0,73700.0,22.9981,23.0344,22.992,23.0041,73700.0
2007-01-30 12:40:00,38.0,38.02,37.99,38.0,49500.0,23.0041,23.0162,22.9981,23.0041,49500.0
2007-01-30 12:50:00,38.0,38.01,37.99,38.0,39400.0,23.0041,23.0102,22.9981,23.0041,39400.0
2007-01-30 13:00:00,38.0,38.0,37.92,37.93,39900.0,23.0041,23.0041,22.9557,22.9617,39900.0
2007-01-30 13:10:00,37.93,38.0,37.93,37.98,54100.0,22.9617,23.0041,22.9617,22.992,54100.0
2007-01-30 13:20:00,37.99,38.0,37.97,37.99,20200.0,22.9981,23.0041,22.986,22.9981,20200.0
2007-01-30 13:30:00,37.99,38.01,37.96,37.96,22900.0,22.9981,23.0102,22.9799,22.9799,22900.0
2007-01-30 13:40:00,37.97,37.98,37.96,37.98,15800.0,22.986,22.992,22.9799,22.992,15800.0
2007-01-30 13:50:00,37.98,38.0,37.97,38.0,22000.0,22.992,23.0041,22.986,23.0041,22000.0
2007-01-30 14:00:00,38.0,38.0,37.97,37.98,59500.0,23.0041,23.0041,22.986,22.992,59500.0
2007-01-30 14:10:00,37.98,38.0,37.97,37.98,32000.0,22.992,23.0041,22.986,22.992,32000.0
2007-01-30 14:20:00,37.98,37.98,37.91,37.92,25100.0,22.992,22.992,22.9496,22.9557,25100.0
2007-01-30 14:30:00,37.91,37.91,37.87,37.89,35800.0,22.9496,22.9496,22.9254,22.9375,35800.0
2007-01-30 14:40:00,37.89,37.97,37.89,37.97,48900.0,22.9375,22.986,22.9375,22.986,48900.0
2007-01-30 14:50:00,37.97,38.0,37.97,37.99,29500.0,22.986,23.0041,22.986,22.9981,29500.0
2007-01-30 15:00:00,37.99,38.0,37.95,37.97,39000.0,22.9981,23.0041,22.9738,22.986,39000.0
2007-01-30 15:10:00,37.96,37.98,37.95,37.96,24800.0,22.9799,22.992,22.9738,22.9799,24800.0
2007-01-30 15:20:00,37.96,37.97,37.94,37.94,33900.0,22.9799,22.986,22.9678,22.9678,33900.0
2007-01-30 15:30:00,37.94,37.95,37.92,37.94,45400.0,22.9678,22.9738,22.9557,22.9678,45400.0
2007-01-30 15:40:00,37.95,37.95,37.93,37.95,53100.0,22.9738,22.9738,22.9617,22.9738,53100.0
2007-01-30 15:50:00,37.94,37.97,37.94,37.96,71000.0,22.9678,22.986,22.9678,22.9799,71000.0
2007-01-31 09:30:00,37.96,38.0,37.87,37.96,97100.0,22.9799,23.0041,22.9254,22.9799,97100.0
2007-01-31 09:40:00,37.93,37.98,37.9,37.96,41300.0,22.9617,22.992,22.9436,22.9799,41300.0
2007-01-31 09:50:00,37.97,37.98,37.92,37.96,57300.0,22.986,22.992,22.9557,22.9799,57300.0
2007-01-31 10:00:00,37.96,37.99,37.93,37.99,37600.0,22.9799,22.9981,22.9617,22.9981,37600.0
2007-01-31 10:10:00,37.99,38.0,37.87,37.87,60000.0,22.9981,23.0041,22.9254,22.9254,60000.0
2007-01-31 10:20:00,37.87,37.88,37.81,37.82,42200.0,22.9254,22.9315,22.8891,22.8952,42200.0
2007-01-31 10:30:00,37.82,37.89,37.81,37.85,96000.0,22.8952,22.9375,22.8891,22.9133,96000.0
2007-01-31 10:40:00,37.84,37.85,37.81,37.83,64000.0,22.9073,22.9133,22.8891,22.9012,64000.0
2007-01-31 10:50:00,37.83,37.87,37.83,37.85,47300.0,22.9012,22.9254,22.9012,22.9133,47300.0
2007-01-31 11:00:00,37.85,37.86,37.78,37.79,45800.0,22.9133,22.9194,22.8709,22.877,45800.0
2007-01-31 11:10:00,37.79,37.9,37.77,37.86,190100.0,22.877,22.9436,22.8649,22.9194,190100.0
2007-01-31 11:20:00,37.85,37.92,37.84,37.9,33500.0,22.9133,22.9557,22.9073,22.9436,33500.0
2007-01-31 11:30:00,37.91,37.93,37.88,37.88,33400.0,22.9496,22.9617,22.9315,22.9315,33400.0
2007-01-31 11:40:00,37.88,37.9,37.87,37.88,27300.0,22.9315,22.9436,22.9254,22.9315,27300.0
2007-01-31 11:50:00,37.89,37.92,37.87,37.89,29100.0,22.9375,22.9557,22.9254,22.9375,29100.0
2007-01-31 12:00:00,37.9,37.9,37.87,37.88,33600.0,22.9436,22.9436,22.9254,22.9315,33600.0
2007-01-31 12:10:00,37.88,37.9,37.85,37.86,37700.0,22.9315,22.9436,22.9133,22.9194,37700.0
2007-01-31 12:20:00,37.85,37.89,37.85,37.87,35200.0,22.9133,22.9375,22.9133,22.9254,35200.0
2007-01-31 12:30:00,37.87,37.88,37.84,37.87,33600.0,22.9254,22.9315,22.9073,22.9254,33600.0
2007-01-31 12:40:00,37.87,37.9,37.86,37.88,21600.0,22.9254,22.9436,22.9194,22.9315,21600.0
2007-01-31 12:50:00,37.88,37.9,37.87,37.9,18400.0,22.9315,22.9436,22.9254,22.9436,18400.0
2007-01-31 13:00:00,37.9,37.9,37.86,37.89,26900.0,22.9436,22.9436,22.9194,22.9375,26900.0
2007-01-31 13:10:00,37.9,37.9,37.88,37.89,13200.0,22.9436,22.9436,22.9315,22.9375,13200.0
2007-01-31 13:20:00,37.88,37.9,37.88,37.89,29900.0,22.9315,22.9436,22.9315,22.9375,29900.0
2007-01-31 13:30:00,37.89,37.91,37.88,37.89,62600.0,22.9375,22.9496,22.9315,22.9375,62600.0
2007-01-31 13:40:00,37.9,37.94,37.89,37.91,71800.0,22.9436,22.9678,22.9375,22.9496,71800.0
2007-01-31 13:50:00,37.91,37.91,37.88,37.89,42800.0,22.9496,22.9496,22.9315,22.9375,42800.0
2007-01-31 14:00:00,37.9,37.93,37.88,37.9,37600.0,22.9436,22.9617,22.9315,22.9436,37600.0
2007-01-31 14:10:00,37.9,37.93,37.86,37.91,88300.0,22.9436,22.9617,22.9194,22.9496,88300.0
2007-01-31 14:20:00,37.91,37.92,37.86,37.89,73100.0,22.9496,22.9557,22.9194,22.9375,73100.0
2007-01-31 14:30:00,37.88,37.95,37.88,37.95,56600.0,22.9315,22.9738,22.9315,22.9738,56600.0
2007-01-31 14:40:00,37.94,37.98,37.94,37.97,43600.0,22.9678,22.992,22.9678,22.986,43600.0
2007-01-31 14:50:00,37.96,38.0,37.95,38.0,34800.0,22.9799,23.0041,22.9738,23.0041,34800.0
2007-01-31 15:00:00,38.0,38.01,37.99,38.0,88500.0,23.0041,23.0102,22.9981,23.0041,88500.0
2007-01-31 15:10:00,38.01,38.07,37.99,38.04,104600.0,23.0102,23.0465,22.9981,23.0283,104600.0
2007-01-31 15:20:00,38.05,38.05,37.98,38.0,97600.0,23.0344,23.0344,22.992,23.0041,97600.0
2007-01-31 15:30:00,38.0,38.06,37.99,38.02,100900.0,23.0041,23.0404,22.9981,23.0162,100900.0
2007-01-31 15:40:00,38.03,38.03,37.97,37.98,103200.0,23.0223,23.0223,22.986,22.992,103200.0
2007-01-31 15:50:00,37.97,38.04,37.97,38.01,148800.0,22.986,23.0283,22.986,23.0102,148800.0
2007-02-01 09:30:00,38.12,38.15,37.94,37.94,108300.0,23.0768,23.0949,22.9678,22.9678,108300.0
2007-02-01 09:40:00,37.93,37.97,37.91,37.96,61900.0,22.9617,22.986,22.9496,22.9799,61900.0
2007-02-01 09:50:00,37.96,38.0,37.87,37.99,65300.0,22.9799,23.0041,22.9254,22.9981,65300.0
2007-02-01 10:00:00,37.99,38.0,37.95,37.96,84700.0,22.9981,23.0041,22.9738,22.9799,84700.0
2007-02-01 10:10:00,37.95,37.95,37.86,37.93,60900.0,22.9738,22.9738,22.9194,22.9617,60900.0
2007-02-01 10:20:00,37.93,38.08,37.92,38.01,158300.0,22.9617,23.0525,22.9557,23.0102,158300.0
2007-02-01 10:30:00,38.0,38.03,37.95,38.01,95800.0,23.0041,23.0223,22.9738,23.0102,95800.0
2007-02-01 10:40:00,38.01,38.06,37.98,38.0,61000.0,23.0102,23.0404,22.992,23.0041,61000.0
2007-02-01 10:50:00,37.99,38.0,37.96,37.97,48400.0,22.9981,23.0041,22.9799,22.986,48400.0
2007-02-01 11:00:00,37.98,38.01,37.96,38.0,84000.0,22.992,23.0102,22.9799,23.0041,84000.0
2007-02-01 11:10:00,38.0,38.0,37.97,37.97,67500.0,23.0041,23.0041,22.986,22.986,67500.0
2007-02-01 11:20:00,37.98,37.98,37.86,37.88,141500.0,22.992,22.992,22.9194,22.9315,141500.0
2007-02-01 11:30:00,37.87,37.87,37.73,37.73,79200.0,22.9254,22.9254,22.8407,22.8407,79200.0
2007-02-01 11:40:00,37.73,37.8,37.7,37.79,61000.0,22.8407,22.883,22.8225,22.877,61000.0
2007-02-01 11:50:00,37.79,37.85,37.77,37.84,48700.0,22.877,22.9133,22.8649,22.9073,48700.0
2007-02-01 12:00:00,37.85,37.87,37.84,37.85,41600.0,22.9133,22.9254,22.9073,22.9133,41600.0
2007-02-01 12:10:00,37.85,37.86,37.84,37.84,34000.0,22.9133,22.9194,22.9073,22.9073,34000.0
2007-02-01 12:20:00,37.84,37.85,37.75,37.77,50700.0,22.9073,22.9133,22.8528,22.8649,50700.0
2007-02-01 12:30:00,37.76,37.77,37.74,37.75,36200.0,22.8588,22.8649,22.8467,22.8528,36200.0
2007-02-01 12:40:00,37.74,37.76,37.73,37.76,29600.0,22.8467,22.8588,22.8407,22.8588,29600.0
2007-02-01 12:50:00,37.75,37.76,37.73,37.75,56800.0,22.8528,22.8588,22.8407,22.8528,56800.0
2007-02-01 13:00:00,37.75,37.76,37.72,37.75,54100.0,22.8528,22.8588,22.8346,22.8528,54100.0
2007-02-01 13:10:00,37.75,37.82,37.75,37.81,63600.0,22.8528,22.8952,22.8528,22.8891,63600.0
2007-02-01 13:20:00,37.81,37.81,37.78,37.79,43500.0,22.8891,22.8891,22.8709,22.877,43500.0
2007-02-01 13:30:00,37.79,37.8,37.7,37.8,104600.0,22.877,22.883,22.8225,22.883,104600.0
2007-02-01 13:40:00,37.8,37.83,37.77,37.78,77200.0,22.883,22.9012,22.8649,22.8709,77200.0
2007-02-01 13:50:00,37.78,37.79,37.7,37.75,72400.0,22.8709,22.877,22.8225,22.8528,72400.0
2007-02-01 14:00:00,37.75,37.78,37.72,37.73,111800.0,22.8528,22.8709,22.8346,22.8407,111800.0
2007-02-01 14:10:00,37.72,37.79,37.72,37.77,70500.0,22.8346,22.877,22.8346,22.8649,70500.0
2007-02-01 14:20:00,37.76,37.81,37.75,37.8,46600.0,22.8588,22.8891,22.8528,22.883,46600.0
2007-02-01 14:30:00,37.8,37.81,37.7,37.7,64100.0,22.883,22.8891,22.8225,22.8225,64100.0
2007-02-01 14:40:00,37.69,37.71,37.66,37.69,69300.0,22.8165,22.8286,22.7983,22.8165,69300.0
2007-02-01 14:50:00,37.7,37.74,37.65,37.74,52200.0,22.8225,22.8467,22.7922,22.8467,52200.0
2007-02-01 15:00:00,37.74,37.77,37.73,37.75,58400.0,22.8467,22.8649,22.8407,22.8528,58400.0
2007-02-01 15:10:00,37.76,37.76,37.67,37.7,90500.0,22.8588,22.8588,22.8043,22.8225,90500.0
2007-02-01 15:20:00,37.7,37.71,37.68,37.69,49500.0,22.8225,22.8286,22.8104,22.8165,49500.0
2007-02-01 15:30:00,37.69,37.71,37.68,37.7,80500.0,22.8165,22.8286,22.8104,22.8225,80500.0
2007-02-01 15:40:00,37.71,37.71,37.68,37.7,87700.0,22.8286,22.8286,22.8104,22.8225,87700.0
2007-02-01 15:50:00,37.7,37.71,37.62,37.65,143600.0,22.8225,22.8286,22.7741,22.7922,143600.0
2007-02-02 09:30:00,37.81,37.93,37.63,37.73,116900.0,22.8891,22.9617,22.7801,22.8407,116900.0
2007-02-02 09:40:00,37.73,37.9,37.73,37.76,49600.0,22.8407,22.9436,22.8407,22.8588,49600.0
2007-02-02 09:50:00,37.74,37.85,37.66,37.82,52400.0,22.8467,22.9133,22.7983,22.8952,52400.0
2007-02-02 10:00:00,37.81,37.85,37.74,37.83,50200.0,22.8891,22.9133,22.8467,22.9012,50200.0
2007-02-02 10:10:00,37.82,37.93,37.81,37.91,57800.0,22.8952,22.9617,22.8891,22.9496,57800.0
2007-02-02 10:20:00,37.91,37.95,37.91,37.95,35900.0,22.9496,22.9738,22.9496,22.9738,35900.0
2007-02-02 10:30:00,37.95,37.99,37.93,37.98,51300.0,22.9738,22.9981,22.9617,22.992,51300.0
2007-02-02 10:40:00,37.97,38.0,37.95,37.96,38700.0,22.986,23.0041,22.9738,22.9799,38700.0
2007-02-02 10:50:00,37.96,37.96,37.92,37.93,45500.0,22.9799,22.9799,22.9557,22.9617,45500.0
2007-02-02 11:00:00,37.93,37.93,37.89,37.93,45100.0,22.9617,22.9617,22.9375,22.9617,45100.0
2007-02-02 11:10:00,37.93,38.0,37.93,37.99,41600.0,22.9617,23.0041,22.9617,22.9981,41600.0
2007-02-02 11:20:00,37.98,38.02,37.93,37.93,45900.0,22.992,23.0162,22.9617,22.9617,45900.0
2007-02-02 11:30:00,37.93,37.94,37.84,37.84,52200.0,22.9617,22.9678,22.9073,22.9073,52200.0
2007-02-02 11:40:00,37.84,37.84,37.79,37.8,49000.0,22.9073,22.9073,22.877,22.883,49000.0
2007-02-02 11:50:00,37.8,37.87,37.79,37.85,35600.0,22.883,22.9254,22.877,22.9133,35600.0
2007-02-02 12:00:00,37.86,37.87,37.78,37.8,56800.0,22.9194,22.9254,22.8709,22.883,56800.0
2007-02-02 12:10:00,37.8,37.95,37.8,37.94,34500.0,22.883,22.9738,22.883,22.9678,34500.0
2007-02-02 12:20:00,37.94,37.96,37.93,37.94,39000.0,22.9678,22.9799,22.9617,22.9678,39000.0
2007-02-02 12:30:00,37.95,38.0,37.93,37.97,49600.0,22.9738,23.0041,22.9617,22.986,49600.0
2007-02-02 12:40:00,37.97,37.98,37.95,37.96,14900.0,22.986,22.992,22.9738,22.9799,14900.0
2007-02-02 12:50:00,37.95,37.96,37.81,37.82,42900.0,22.9738,22.9799,22.8891,22.8952,42900.0
2007-02-02 13:00:00,37.82,37.84,37.8,37.83,35600.0,22.8952,22.9073,22.883,22.9012,35600.0
2007-02-02 13:10:00,37.83,37.91,37.82,37.91,45100.0,22.9012,22.9496,22.8952,22.9496,45100.0
2007-02-02 13:20:00,37.91,37.94,37.9,37.94,47100.0,22.9496,22.9678,22.9436,22.9678,47100.0
2007-02-02 13:30:00,37.94,37.96,37.93,37.95,26300.0,22.9678,22.9799,22.9617,22.9738,26300.0
2007-02-02 13:40:00,37.94,37.95,37.92,37.95,33100.0,22.9678,22.9738,22.9557,22.9738,33100.0
2007-02-02 13:50:00,37.95,38.04,37.93,38.03,66000.0,22.9738,23.0283,22.9617,23.0223,66000.0
2007-02-02 14:00:00,38.04,38.04,38.02,38.02,21200.0,23.0283,23.0283,23.0162,23.0162,21200.0
2007-02-02 14:10:00,38.02,38.03,37.92,37.94,56100.0,23.0162,23.0223,22.9557,22.9678,56100.0
2007-02-02 14:20:00,37.94,37.96,37.91,37.91,46400.0,22.9678,22.9799,22.9496,22.9496,46400.0
2007-02-02 14:30:00,37.92,37.95,37.92,37.94,26500.0,22.9557,22.9738,22.9557,22.9678,26500.0
2007-02-02 14:40:00,37.94,37.95,37.91,37.95,57300.0,22.9678,22.9738,22.9496,22.9738,57300.0
2007-02-02 14:50:00,37.95,37.97,37.94,37.95,31700.0,22.9738,22.986,22.9678,22.9738,31700.0
2007-02-02 15:00:00,37.96,37.97,37.95,37.97,24600.0,22.9799,22.986,22.9738,22.986,24600.0
2007-02-02 15:10:00,37.96,37.97,37.95,37.96,35700.0,22.9799,22.986,22.9738,22.9799,35700.0
2007-02-02 15:20:00,37.96,38.0,37.96,38.0,36000.0,22.9799,23.0041,22.9799,23.0041,36000.0
2007-02-02 15:30:00,37.99,38.0,37.95,37.97,54900.0,22.9981,23.0041,22.9738,22.986,54900.0
2007-02-02 15:40:00,37.96,37.97,37.84,37.85,79700.0,22.9799,22.986,22.9073,22.9133,79700.0
2007-02-02 15:50:00,37.85,37.9,37.85,37.9,78600.0,22.9133,22.9436,22.9133,22.9436,78600.0
2007-02-05 09:30:00,37.8,37.84,37.51,37.56,43800.0,22.883,22.9073,22.7075,22.7378,43800.0
2007-02-05 09:40:00,37.57,37.82,37.57,37.69,96000.0,22.7438,22.8952,22.7438,22.8165,96000.0
2007-02-05 09:50:00,37.72,37.8,37.64,37.79,85900.0,22.8346,22.883,22.7862,22.877,85900.0
2007-02-05 10:00:00,37.79,37.82,37.72,37.81,64000.0,22.877,22.8952,22.8346,22.8891,64000.0
2007-02-05 10:10:00,37.81,37.87,37.78,37.86,71400.0,22.8891,22.9254,22.8709,22.9194,71400.0
2007-02-05 10:20:00,37.86,37.92,37.86,37.9,87200.0,22.9194,22.9557,22.9194,22.9436,87200.0
2007-02-05 10:30:00,37.91,37.97,37.9,37.92,65200.0,22.9496,22.986,22.9436,22.9557,65200.0
2007-02-05 10:40:00,37.92,38.05,37.91,38.05,73300.0,22.9557,23.0344,22.9496,23.0344,73300.0
2007-02-05 10:50:00,38.05,38.13,38.03,38.13,144000.0,23.0344,23.0828,23.0223,23.0828,144000.0
2007-02-05 11:00:00,38.13,38.13,38.09,38.09,53700.0,23.0828,23.0828,23.0586,23.0586,53700.0
2007-02-05 11:10:00,38.1,38.19,38.08,38.19,84200.0,23.0647,23.1191,23.0525,23.1191,84200.0
2007-02-05 11:20:00,38.18,38.2,38.09,38.19,125800.0,23.1131,23.1252,23.0586,23.1191,125800.0
2007-02-05 11:30:00,38.2,38.25,38.18,38.25,144200.0,23.1252,23.1555,23.1131,23.1555,144200.0
2007-02-05 11:40:00,38.25,38.28,38.23,38.26,109800.0,23.1555,23.1736,23.1434,23.1615,109800.0
2007-02-05 11:50:00,38.26,38.29,38.25,38.26,38600.0,23.1615,23.1797,23.1555,23.1615,38600.0
2007-02-05 12:00:00,38.26,38.29,38.25,38.27,36600.0,23.1615,23.1797,23.1555,23.1676,36600.0
2007-02-05 12:10:00,38.28,38.31,38.28,38.3,64600.0,23.1736,23.1918,23.1736,23.1857,64600.0
2007-02-05 12:20:00,38.31,38.31,38.28,38.29,47100.0,23.1918,23.1918,23.1736,23.1797,47100.0
2007-02-05 12:30:00,38.3,38.31,38.28,38.31,65400.0,23.1857,23.1918,23.1736,23.1918,65400.0
2007-02-05 12:40:00,38.32,38.32,38.28,38.29,37300.0,23.1978,23.1978,23.1736,23.1797,37300.0
2007-02-05 12:50:00,38.29,38.31,38.28,38.3,62600.0,23.1797,23.1918,23.1736,23.1857,62600.0
2007-02-05 13:00:00,38.3,38.32,38.28,38.3,43000.0,23.1857,23.1978,23.1736,23.1857,43000.0
2007-02-05 13:10:00,38.3,38.36,38.3,38.36,58400.0,23.1857,23.2221,23.1857,23.2221,58400.0
2007-02-05 13:20:00,38.36,38.37,38.33,38.34,56900.0,23.2221,23.2281,23.2039,23.2099,56900.0
2007-02-05 13:30:00,38.34,38.37,38.32,38.35,80100.0,23.2099,23.2281,23.1978,23.216,80100.0
2007-02-05 13:40:00,38.35,38.35,38.31,38.32,51100.0,23.216,23.216,23.1918,23.1978,51100.0
2007-02-05 13:50:00,38.32,38.35,38.3,38.31,44600.0,23.1978,23.216,23.1857,23.1918,44600.0
2007-02-05 14:00:00,38.32,38.35,38.3,38.31,68700.0,23.1978,23.216,23.1857,23.1918,68700.0
2007-02-05 14:10:00,38.31,38.35,38.26,38.28,67900.0,23.1918,23.216,23.1615,23.1736,67900.0
2007-02-05 14:20:00,38.28,38.31,38.27,38.29,49000.0,23.1736,23.1918,23.1676,23.1797,49000.0
2007-02-05 14:30:00,38.3,38.35,38.29,38.34,61200.0,23.1857,23.216,23.1797,23.2099,61200.0
2007-02-05 14:40:00,38.33,38.36,38.33,38.34,40900.0,23.2039,23.2221,23.2039,23.2099,40900.0
2007-02-05 14:50:00,38.34,38.37,38.33,38.35,73500.0,23.2099,23.2281,23.2039,23.216,73500.0
2007-02-05 15:00:00,38.35,38.36,38.33,38.33,98500.0,23.216,23.2221,23.2039,23.2039,98500.0
2007-02-05 15:10:00,38.33,38.34,38.3,38.31,59700.0,23.2039,23.2099,23.1857,23.1918,59700.0
2007-02-05 15:20:00,38.3,38.33,38.3,38.32,71000.0,23.1857,23.2039,23.1857,23.1978,71000.0
2007-02-05 15:30:00,38.33,38.33,38.19,38.19,88600.0,23.2039,23.2039,23.1191,23.1191,88600.0
2007-02-05 15:40:00,38.19,38.26,38.16,38.25,110000.0,23.1191,23.1615,23.101,23.1555,110000.0
2007-02-05 15:50:00,38.26,38.29,38.24,38.25,153900.0,23.1615,23.1797,23.1494,23.1555,153900.0
2007-02-06 09:30:00,38.49,38.59,38.3,38.56,259600.0,23.3008,23.3613,23.1857,23.3431,259600.0
2007-02-06 09:40:00,38.55,38.61,38.49,38.51,145800.0,23.3371,23.3734,23.3008,23.3129,145800.0
2007-02-06 09:50:00,38.49,38.64,38.45,38.62,264000.0,23.3008,23.3916,23.2765,23.3794,264000.0
2007-02-06 10:00:00,38.62,38.7,38.57,38.62,129400.0,23.3794,23.4279,23.3492,23.3794,129400.0
2007-02-06 10:10:00,38.61,38.67,38.57,38.63,97000.0,23.3734,23.4097,23.3492,23.3855,97000.0
2007-02-06 10:20:00,38.63,38.65,38.6,38.6,64000.0,23.3855,23.3976,23.3673,23.3673,64000.0
2007-02-06 10:30:00,38.62,38.62,38.41,38.49,82300.0,23.3794,23.3794,23.2523,23.3008,82300.0
2007-02-06 10:40:00,38.48,38.49,38.34,38.36,47200.0,23.2947,23.3008,23.2099,23.2221,47200.0
2007-02-06 10:50:00,38.37,38.4,38.3,38.37,49600.0,23.2281,23.2463,23.1857,23.2281,49600.0
2007-02-06 11:00:00,38.37,38.38,38.29,38.34,42200.0,23.2281,23.2342,23.1797,23.2099,42200.0
2007-02-06 11:10:00,38.34,38.38,38.29,38.3,66600.0,23.2099,23.2342,23.1797,23.1857,66600.0
2007-02-06 11:20:00,38.31,38.31,38.25,38.29,47800.0,23.1918,23.1918,23.1555,23.1797,47800.0
2007-02-06 11:30:00,38.29,38.3,38.23,38.25,39900.0,23.1797,23.1857,23.1434,23.1555,39900.0
2007-02-06 11:40:00,38.25,38.26,38.22,38.22,43500.0,23.1555,23.1615,23.1373,23.1373,43500.0
2007-02-06 11:50:00,38.22,38.22,38.14,38.14,39800.0,23.1373,23.1373,23.0889,23.0889,39800.0
2007-02-06 12:00:00,38.14,38.21,38.13,38.2,56800.0,23.0889,23.1312,23.0828,23.1252,56800.0
2007-02-06 12:10:00,38.2,38.21,38.16,38.19,40600.0,23.1252,23.1312,23.101,23.1191,40600.0
2007-02-06 12:20:00,38.19,38.19,38.16,38.18,26000.0,23.1191,23.1191,23.101,23.1131,26000.0
2007-02-06 12:30:00,38.17,38.17,38.12,38.12,33200.0,23.107,23.107,23.0768,23.0768,33200.0
2007-02-06 12:40:00,38.12,38.13,38.06,38.12,53800.0,23.0768,23.0828,23.0404,23.0768,53800.0
2007-02-06 12:50:00,38.12,38.12,38.07,38.07,27600.0,23.0768,23.0768,23.0465,23.0465,27600.0
2007-02-06 13:00:00,38.07,38.16,38.06,38.15,33700.0,23.0465,23.101,23.0404,23.0949,33700.0
2007-02-06 13:10:00,38.14,38.15,38.08,38.08,37200.0,23.0889,23.0949,23.0525,23.0525,37200.0
2007-02-06 13:20:00,38.09,38.17,38.06,38.17,49100.0,23.0586,23.107,23.0404,23.107,49100.0
2007-02-06 13:30:00,38.17,38.17,38.12,38.13,36600.0,23.107,23.107,23.0768,23.0828,36600.0
2007-02-06 13:40:00,38.12,38.13,38.06,38.09,32700.0,23.0768,23.0828,23.0404,23.0586,32700.0
2007-02-06 13:50:00,38.09,38.09,38.06,38.07,26100.0,23.0586,23.0586,23.0404,23.0465,26100.0
2007-02-06 14:00:00,38.06,38.07,38.03,38.05,40000.0,23.0404,23.0465,23.0223,23.0344,40000.0
2007-02-06 14:10:00,38.05,38.1,38.02,38.04,44900.0,23.0344,23.0647,23.0162,23.0283,44900.0
2007-02-06 14:20:00,38.04,38.04,37.97,37.98,47900.0,23.0283,23.0283,22.986,22.992,47900.0
2007-02-06 14:30:00,37.98,38.01,37.96,37.98,44200.0,22.992,23.0102,22.9799,22.992,44200.0
2007-02-06 14:40:00,37.97,37.98,37.92,37.97,51000.0,22.986,22.992,22.9557,22.986,51000.0
2007-02-06 14:50:00,37.97,38.05,37.96,38.02,60200.0,22.986,23.0344,22.9799,23.0162,60200.0
2007-02-06 15:00:00,38.03,38.07,37.99,38.04,53500.0,23.0223,23.0465,22.9981,23.0283,53500.0
2007-02-06 15:10:00,38.04,38.11,38.04,38.09,74300.0,23.0283,23.0707,23.0283,23.0586,74300.0
2007-02-06 15:20:00,38.1,38.11,38.04,38.06,45900.0,23.0647,23.0707,23.0283,23.0404,45900.0
2007-02-06 15:30:00,38.06,38.07,37.99,37.99,63800.0,23.0404,23.0465,22.9981,22.9981,63800.0
2007-02-06 15:40:00,38.0,38.03,37.98,37.99,73700.0,23.0041,23.0223,22.992,22.9981,73700.0
2007-02-06 15:50:00,37.99,38.05,37.97,38.03,93200.0,22.9981,23.0344,22.986,23.0223,93200.0
2007-02-07 09:30:00,38.06,38.07,37.91,37.95,75300.0,23.0404,23.0465,22.9496,22.9738,75300.0
2007-02-07 09:40:00,37.97,38.2,37.94,38.08,71000.0,22.986,23.1252,22.9678,23.0525,71000.0
2007-02-07 09:50:00,38.08,38.29,38.05,38.25,76500.0,23.0525,23.1797,23.0344,23.1555,76500.0
2007-02-07 10:00:00,38.27,38.27,38.09,38.14,43400.0,23.1676,23.1676,23.0586,23.0889,43400.0
2007-02-07 10:10:00,38.14,38.35,38.1,38.35,74000.0,23.0889,23.216,23.0647,23.216,74000.0
2007-02-07 10:20:00,38.35,38.4,38.3,38.37,52000.0,23.216,23.2463,23.1857,23.2281,52000.0
2007-02-07 10:30:00,38.37,38.4,38.35,38.39,58500.0,23.2281,23.2463,23.216,23.2402,58500.0
2007-02-07 10:40:00,38.39,38.5,38.38,38.43,76600.0,23.2402,23.3068,23.2342,23.2644,76600.0
2007-02-07 10:50:00,38.43,38.49,38.36,38.44,86500.0,23.2644,23.3008,23.2221,23.2705,86500.0
2007-02-07 11:00:00,38.44,38.49,38.33,38.38,88700.0,23.2705,23.3008,23.2039,23.2342,88700.0
2007-02-07 11:10:00,38.38,38.38,38.26,38.29,37300.0,23.2342,23.2342,23.1615,23.1797,37300.0
2007-02-07 11:20:00,38.3,38.39,38.25,38.35,69900.0,23.1857,23.2402,23.1555,23.216,69900.0
2007-02-07 11:30:00,38.35,38.35,38.24,38.25,73800.0,23.216,23.216,23.1494,23.1555,73800.0
2007-02-07 11:40:00,38.25,38.27,38.23,38.24,35600.0,23.1555,23.1676,23.1434,23.1494,35600.0
2007-02-07 11:50:00,38.25,38.27,38.21,38.27,34400.0,23.1555,23.1676,23.1312,23.1676,34400.0
2007-02-07 12:00:00,38.26,38.34,38.25,38.33,68500.0,23.1615,23.2099,23.1555,23.2039,68500.0
2007-02-07 12:10:00,38.34,38.39,38.33,38.37,38800.0,23.2099,23.2402,23.2039,23.2281,38800.0
2007-02-07 12:20:00,38.39,38.42,38.38,38.42,41300.0,23.2402,23.2584,23.2342,23.2584,41300.0
2007-02-07 12:30:00,38.43,38.43,38.37,38.37,44200.0,23.2644,23.2644,23.2281,23.2281,44200.0
2007-02-07 12:40:00,38.37,38.44,38.36,38.44,27200.0,23.2281,23.2705,23.2221,23.2705,27200.0
2007-02-07 12:50:00,38.43,38.49,38.43,38.48,32100.0,23.2644,23.3008,23.2644,23.2947,32100.0
2007-02-07 13:00:00,38.47,38.48,38.39,38.39,32900.0,23.2886,23.2947,23.2402,23.2402,32900.0
2007-02-07 13:10:00,38.39,38.47,38.36,38.43,55400.0,23.2402,23.2886,23.2221,23.2644,55400.0
2007-02-07 13:20:00,38.43,38.43,38.41,38.43,47800.0,23.2644,23.2644,23.2523,23.2644,47800.0
2007-02-07 13:30:00,38.43,38.51,38.42,38.5,52900.0,23.2644,23.3129,23.2584,23.3068,52900.0
2007-02-07 13:40:00,38.51,38.55,38.48,38.55,49600.0,23.3129,23.3371,23.2947,23.3371,49600.0
2007-02-07 13:50:00,38.54,38.56,38.51,38.54,39000.0,23.331,23.3431,23.3129,23.331,39000.0
2007-02-07 14:00:00,38.54,38.55,38.51,38.55,68300.0,23.331,23.3371,23.3129,23.3371,68300.0
2007-02-07 14:10:00,38.55,38.56,38.48,38.52,52500.0,23.3371,23.3431,23.2947,23.3189,52500.0
2007-02-07 14:20:00,38.52,38.53,38.45,38.46,57600.0,23.3189,23.325,23.2765,23.2826,57600.0
2007-02-07 14:30:00,38.47,38.47,38.31,38.33,61600.0,23.2886,23.2886,23.1918,23.2039,61600.0
2007-02-07 14:40:00,38.33,38.35,38.3,38.34,52100.0,23.2039,23.216,23.1857,23.2099,52100.0
2007-02-07 14:50:00,38.34,38.39,38.34,38.38,81600.0,23.2099,23.2402,23.2099,23.2342,81600.0
2007-02-07 15:00:00,38.38,38.43,38.37,38.37,66100.0,23.2342,23.2644,23.2281,23.2281,66100.0
2007-02-07 15:10:00,38.36,38.51,38.34,38.51,73300.0,23.2221,23.3129,23.2099,23.3129,73300.0
2007-02-07 15:20:00,38.51,38.51,38.43,38.43,70400.0,23.3129,23.3129,23.2644,23.2644,70400.0
2007-02-07 15:30:00,38.42,38.42,38.3,38.35,76700.0,23.2584,23.2584,23.1857,23.216,76700.0
2007-02-07 15:40:00,38.35,38.39,38.34,38.38,59200.0,23.216,23.2402,23.2099,23.2342,59200.0
2007-02-07 15:50:00,38.39,38.44,38.32,38.4,88900.0,23.2402,23.2705,23.1978,23.2463,88900.0
2007-02-08 09:30:00,37.72,37.75,36.49,37.07,195600.0,22.8346,22.8528,22.09,22.4411,195600.0
2007-02-08 09:40:00,37.07,37.1,36.11,36.67,450700.0,22.4411,22.4593,21.86,22.199,450700.0
2007-02-08 09:50:00,36.65,36.76,36.22,36.54,267200.0,22.1869,22.2535,21.9266,22.1203,267200.0
2007-02-08 10:00:00,36.53,37.08,36.41,36.97,264800.0,22.1142,22.4472,22.0416,22.3806,264800.0
2007-02-08 10:10:00,36.97,37.01,36.7,36.77,219800.0,22.3806,22.4048,22.2171,22.2595,219800.0
2007-02-08 10:20:00,36.76,36.77,36.47,36.49,193600.0,22.2535,22.2595,22.0779,22.09,193600.0
2007-02-08 10:30:00,36.49,36.75,36.3,36.37,391100.0,22.09,22.2474,21.975,22.0174,391100.0
2007-02-08 10:40:00,36.37,36.46,36.26,36.34,306500.0,22.0174,22.0718,21.9508,21.9992,306500.0
2007-02-08 10:50:00,36.33,36.35,36.26,36.31,420500.0,21.9931,22.0053,21.9508,21.981,420500.0
2007-02-08 11:00:00,36.3,36.33,36.26,36.33,314800.0,21.975,21.9931,21.9508,21.9931,314800.0
2007-02-08 11:10:00,36.34,36.38,36.23,36.27,170300.0,21.9992,22.0234,21.9326,21.9568,170300.0
2007-02-08 11:20:00,36.27,36.32,36.24,36.32,253200.0,21.9568,21.9871,21.9387,21.9871,253200.0
2007-02-08 11:30:00,36.32,36.32,36.25,36.27,187900.0,21.9871,21.9871,21.9447,21.9568,187900.0
2007-02-08 11:40:00,36.26,36.32,36.21,36.3,298900.0,21.9508,21.9871,21.9205,21.975,298900.0
2007-02-08 11:50:00,36.3,36.31,36.2,36.21,202000.0,21.975,21.981,21.9144,21.9205,202000.0
2007-02-08 12:00:00,36.21,36.3,36.13,36.23,224000.0,21.9205,21.975,21.8721,21.9326,224000.0
2007-02-08 12:10:00,36.23,36.23,36.12,36.15,545800.0,21.9326,21.9326,21.866,21.8842,545800.0
2007-02-08 12:20:00,36.15,36.15,36.09,36.1,128000.0,21.8842,21.8842,21.8479,21.8539,128000.0
2007-02-08 12:30:00,36.1,36.11,35.6,35.66,401200.0,21.8539,21.86,21.5512,21.5875,401200.0
2007-02-08 12:40:00,35.66,35.7,34.61,35.14,497500.0,21.5875,21.6118,20.9519,21.2728,497500.0
2007-02-08 12:50:00,35.15,35.44,35.04,35.39,471100.0,21.2788,21.4544,21.2122,21.4241,471100.0
2007-02-08 13:00:00,35.36,35.44,35.11,35.29,431800.0,21.4059,21.4544,21.2546,21.3636,431800.0
2007-02-08 13:10:00,35.27,35.32,35.2,35.25,193300.0,21.3515,21.3817,21.3091,21.3393,193300.0
2007-02-08 13:20:00,35.25,35.3,35.22,35.29,362600.0,21.3393,21.3696,21.3212,21.3636,362600.0
2007-02-08 13:30:00,35.29,35.4,35.18,35.34,414100.0,21.3636,21.4302,21.297,21.3938,414100.0
2007-02-08 13:40:00,35.33,35.45,35.3,35.44,577700.0,21.3878,21.4604,21.3696,21.4544,577700.0
2007-02-08 13:50:00,35.44,35.47,35.3,35.3,418800.0,21.4544,21.4725,21.3696,21.3696,418800.0
2007-02-08 14:00:00,35.3,35.37,35.15,35.23,769700.0,21.3696,21.412,21.2788,21.3272,769700.0
2007-02-08 14:10:00,35.23,35.4,35.03,35.05,222400.0,21.3272,21.4302,21.2062,21.2183,222400.0
2007-02-08 14:20:00,35.05,35.1,35.01,35.1,194800.0,21.2183,21.2485,21.1941,21.2485,194800.0
2007-02-08 14:30:00,35.1,35.1,35.02,35.04,159800.0,21.2485,21.2485,21.2001,21.2122,159800.0
2007-02-08 14:40:00,35.04,35.06,35.01,35.04,224900.0,21.2122,21.2243,21.1941,21.2122,224900.0
2007-02-08 14:50:00,35.03,35.08,35.0,35.05,188800.0,21.2062,21.2364,21.188,21.2183,188800.0
2007-02-08 15:00:00,35.05,35.07,34.97,35.0,308800.0,21.2183,21.2304,21.1698,21.188,308800.0
2007-02-08 15:10:00,35.0,35.07,34.89,34.9,418200.0,21.188,21.2304,21.1214,21.1275,418200.0
2007-02-08 15:20:00,34.9,34.94,34.73,34.76,318800.0,21.1275,21.1517,21.0246,21.0427,318800.0
2007-02-08 15:30:00,34.77,35.34,34.74,35.25,660500.0,21.0488,21.3938,21.0306,21.3393,660500.0
2007-02-08 15:40:00,35.25,35.44,35.1,35.34,1001500.0,21.3393,21.4544,21.2485,21.3938,1001500.0
2007-02-08 15:50:00,35.35,35.44,35.2,35.41,856300.0,21.3999,21.4544,21.3091,21.4362,856300.0
2007-02-09 09:30:00,35.4,35.81,35.25,35.62,371500.0,21.4302,21.6784,21.3393,21.5633,371500.0
2007-02-09 09:40:00,35.63,35.63,35.45,35.48,267800.0,21.5694,21.5694,21.4604,21.4786,267800.0
2007-02-09 09:50:00,35.47,35.55,35.45,35.54,270400.0,21.4725,21.521,21.4604,21.5149,270400.0
2007-02-09 10:00:00,35.55,35.57,35.4,35.41,380300.0,21.521,21.5331,21.4302,21.4362,380300.0
2007-02-09 10:10:00,35.4,35.41,35.27,35.27,213700.0,21.4302,21.4362,21.3515,21.3515,213700.0
2007-02-09 10:20:00,35.27,35.45,35.2,35.32,193200.0,21.3515,21.4604,21.3091,21.3817,193200.0
2007-02-09 10:30:00,35.31,35.42,35.04,35.25,374100.0,21.3757,21.4423,21.2122,21.3393,374100.0
2007-02-09 10:40:00,35.26,35.51,35.24,35.37,185800.0,21.3454,21.4967,21.3333,21.412,185800.0
2007-02-09 10:50:00,35.37,35.5,35.17,35.2,235500.0,21.412,21.4907,21.2909,21.3091,235500.0
2007-02-09 11:00:00,35.2,35.5,35.2,35.45,196800.0,21.3091,21.4907,21.3091,21.4604,196800.0
2007-02-09 11:10:00,35.46,35.46,35.3,35.35,73300.0,21.4665,21.4665,21.3696,21.3999,73300.0
2007-02-09 11:20:00,35.34,35.44,35.3,35.38,185500.0,21.3938,21.4544,21.3696,21.418,185500.0
2007-02-09 11:30:00,35.38,35.47,35.25,35.45,74500.0,21.418,21.4725,21.3393,21.4604,74500.0
2007-02-09 11:40:00,35.44,35.45,35.37,35.42,109200.0,21.4544,21.4604,21.412,21.4423,109200.0
2007-02-09 11:50:00,35.41,35.44,35.37,35.43,70100.0,21.4362,21.4544,21.412,21.4483,70100.0
2007-02-09 12:00:00,35.43,35.45,35.37,35.44,106700.0,21.4483,21.4604,21.412,21.4544,106700.0
2007-02-09 12:10:00,35.44,35.48,35.37,35.44,82200.0,21.4544,21.4786,21.412,21.4544,82200.0
2007-02-09 12:20:00,35.44,35.47,35.39,35.43,63000.0,21.4544,21.4725,21.4241,21.4483,63000.0
2007-02-09 12:30:00,35.42,35.45,35.37,35.37,51700.0,21.4423,21.4604,21.412,21.412,51700.0
2007-02-09 12:40:00,35.37,35.43,35.36,35.42,87700.0,21.412,21.4483,21.4059,21.4423,87700.0
2007-02-09 12:50:00,35.42,35.43,35.39,35.41,63900.0,21.4423,21.4483,21.4241,21.4362,63900.0
2007-02-09 13:00:00,35.4,35.45,35.39,35.39,72500.0,21.4302,21.4604,21.4241,21.4241,72500.0
2007-02-09 13:10:00,35.4,35.41,35.38,35.4,56000.0,21.4302,21.4362,21.418,21.4302,56000.0
2007-02-09 13:20:00,35.41,35.41,35.38,35.38,40900.0,21.4362,21.4362,21.418,21.418,40900.0
2007-02-09 13:30:00,35.38,35.38,35.22,35.25,128000.0,21.418,21.418,21.3212,21.3393,128000.0
2007-02-09 13:40:00,35.26,35.26,35.2,35.24,98800.0,21.3454,21.3454,21.3091,21.3333,98800.0
2007-02-09 13:50:00,35.22,35.31,35.22,35.26,62900.0,21.3212,21.3757,21.3212,21.3454,62900.0
2007-02-09 14:00:00,35.27,35.28,35.14,35.21,91200.0,21.3515,21.3575,21.2728,21.3151,91200.0
2007-02-09 14:10:00,35.2,35.22,35.16,35.19,209100.0,21.3091,21.3212,21.2849,21.303,209100.0
2007-02-09 14:20:00,35.19,35.23,35.16,35.23,136000.0,21.303,21.3272,21.2849,21.3272,136000.0
2007-02-09 14:30:00,35.23,35.23,35.06,35.15,130500.0,21.3272,21.3272,21.2243,21.2788,130500.0
2007-02-09 14:40:00,35.15,35.16,35.09,35.14,144100.0,21.2788,21.2849,21.2425,21.2728,144100.0
2007-02-09 14:50:00,35.14,35.27,35.06,35.21,277100.0,21.2728,21.3515,21.2243,21.3151,277100.0
2007-02-09 15:00:00,35.21,35.33,35.13,35.15,192400.0,21.3151,21.3878,21.2667,21.2788,192400.0
2007-02-09 15:10:00,35.14,35.22,35.13,35.15,210000.0,21.2728,21.3212,21.2667,21.2788,210000.0
2007-02-09 15:20:00,35.15,35.29,35.14,35.25,194000.0,21.2788,21.3636,21.2728,21.3393,194000.0
2007-02-09 15:30:00,35.25,35.3,35.15,35.19,201800.0,21.3393,21.3696,21.2788,21.303,201800.0
2007-02-09 15:40:00,35.19,35.46,35.19,35.4,340000.0,21.303,21.4665,21.303,21.4302,340000.0
2007-02-09 15:50:00,35.4,35.41,35.21,35.25,266400.0,21.4302,21.4362,21.3151,21.3393,266400.0
2007-02-12 09:30:00,35.2,35.35,35.05,35.06,97400.0,21.3091,21.3999,21.2183,21.2243,97400.0
2007-02-12 09:40:00,35.07,35.26,35.05,35.12,132600.0,21.2304,21.3454,21.2183,21.2606,132600.0
2007-02-12 09:50:00,35.14,35.2,35.03,35.13,93000.0,21.2728,21.3091,21.2062,21.2667,93000.0
2007-02-12 10:00:00,35.13,35.16,35.08,35.1,85900.0,21.2667,21.2849,21.2364,21.2485,85900.0
2007-02-12 10:10:00,35.11,35.16,35.08,35.11,97600.0,21.2546,21.2849,21.2364,21.2546,97600.0
2007-02-12 10:20:00,35.11,35.15,35.09,35.14,80200.0,21.2546,21.2788,21.2425,21.2728,80200.0
2007-02-12 10:30:00,35.15,35.2,35.12,35.14,34400.0,21.2788,21.3091,21.2606,21.2728,34400.0
2007-02-12 10:40:00,35.14,35.15,35.08,35.08,35200.0,21.2728,21.2788,21.2364,21.2364,35200.0
2007-02-12 10:50:00,35.09,35.11,35.05,35.05,252000.0,21.2425,21.2546,21.2183,21.2183,252000.0
2007-02-12 11:00:00,35.06,35.08,35.05,35.06,32800.0,21.2243,21.2364,21.2183,21.2243,32800.0
2007-02-12 11:10:00,35.06,35.06,34.97,34.98,120100.0,21.2243,21.2243,21.1698,21.1759,120100.0
2007-02-12 11:20:00,34.97,34.98,34.86,34.91,125300.0,21.1698,21.1759,21.1033,21.1335,125300.0
2007-02-12 11:30:00,34.91,34.97,34.91,34.92,82000.0,21.1335,21.1698,21.1335,21.1396,82000.0
2007-02-12 11:40:00,34.93,35.0,34.93,34.96,452600.0,21.1456,21.188,21.1456,21.1638,452600.0
2007-02-12 11:50:00,34.96,34.99,34.95,34.97,32700.0,21.1638,21.182,21.1577,21.1698,32700.0
2007-02-12 12:00:00,34.97,35.0,34.95,34.99,44300.0,21.1698,21.188,21.1577,21.182,44300.0
2007-02-12 12:10:00,34.99,35.0,34.97,34.99,29000.0,21.182,21.188,21.1698,21.182,29000.0
2007-02-12 12:20:00,35.0,35.0,34.97,35.0,40800.0,21.188,21.188,21.1698,21.188,40800.0
2007-02-12 12:30:00,34.99,35.01,34.98,35.0,228300.0,21.182,21.1941,21.1759,21.188,228300.0
2007-02-12 12:40:00,35.0,35.02,34.99,35.02,31900.0,21.188,21.2001,21.182,21.2001,31900.0
2007-02-12 12:50:00,35.02,35.04,35.0,35.02,19000.0,21.2001,21.2122,21.188,21.2001,19000.0
2007-02-12 13:00:00,35.02,35.04,35.01,35.02,22400.0,21.2001,21.2122,21.1941,21.2001,22400.0
2007-02-12 13:10:00,35.03,35.09,35.02,35.09,57100.0,21.2062,21.2425,21.2001,21.2425,57100.0
2007-02-12 13:20:00,35.08,35.08,35.05,35.06,25700.0,21.2364,21.2364,21.2183,21.2243,25700.0
2007-02-12 13:30:00,35.05,35.08,35.05,35.08,80200.0,21.2183,21.2364,21.2183,21.2364,80200.0
2007-02-12 13:40:00,35.08,35.08,35.06,35.06,59300.0,21.2364,21.2364,21.2243,21.2243,59300.0
2007-02-12 13:50:00,35.06,35.07,35.02,35.02,71400.0,21.2243,21.2304,21.2001,21.2001,71400.0
2007-02-12 14:00:00,35.03,35.03,34.98,34.98,36800.0,21.2062,21.2062,21.1759,21.1759,36800.0
2007-02-12 14:10:00,34.98,34.99,34.8,34.95,180100.0,21.1759,21.182,21.0669,21.1577,180100.0
2007-02-12 14:20:00,34.95,35.02,34.95,34.98,55100.0,21.1577,21.2001,21.1577,21.1759,55100.0
2007-02-12 14:30:00,34.98,34.98,34.94,34.96,26700.0,21.1759,21.1759,21.1517,21.1638,26700.0
2007-02-12 14:40:00,34.95,34.98,34.94,34.96,33600.0,21.1577,21.1759,21.1517,21.1638,33600.0
2007-02-12 14:50:00,34.96,35.0,34.95,34.99,37200.0,21.1638,21.188,21.1577,21.182,37200.0
2007-02-12 15:00:00,34.99,35.0,34.98,34.99,29000.0,21.182,21.188,21.1759,21.182,29000.0
2007-02-12 15:10:00,34.98,35.0,34.98,34.98,40900.0,21.1759,21.188,21.1759,21.1759,40900.0
2007-02-12 15:20:00,34.99,35.0,34.97,34.97,39300.0,21.182,21.188,21.1698,21.1698,39300.0
2007-02-12 15:30:00,34.96,34.98,34.91,34.93,124600.0,21.1638,21.1759,21.1335,21.1456,124600.0
2007-02-12 15:40:00,34.92,34.92,34.82,34.83,51100.0,21.1396,21.1396,21.079,21.0851,51100.0
2007-02-12 15:50:00,34.82,34.93,34.82,34.93,133700.0,21.079,21.1456,21.079,21.1456,133700.0
2007-02-13 09:30:00,34.92,35.09,34.84,35.06,156100.0,21.1396,21.2425,21.0911,21.2243,156100.0
2007-02-13 09:40:00,35.06,35.08,34.97,34.99,80600.0,21.2243,21.2364,21.1698,21.182,80600.0
2007-02-13 09:50:00,34.99,35.06,34.9,34.94,161000.0,21.182,21.2243,21.1275,21.1517,161000.0
2007-02-13 10:00:00,34.94,35.04,34.94,34.97,59700.0,21.1517,21.2122,21.1517,21.1698,59700.0
2007-02-13 10:10:00,34.96,34.97,34.95,34.95,36500.0,21.1638,21.1698,21.1577,21.1577,36500.0
2007-02-13 10:20:00,34.95,35.0,34.95,34.98,64100.0,21.1577,21.188,21.1577,21.1759,64100.0
2007-02-13 10:30:00,34.98,34.98,34.96,34.97,43600.0,21.1759,21.1759,21.1638,21.1698,43600.0
2007-02-13 10:40:00,34.97,34.98,34.91,34.96,104100.0,21.1698,21.1759,21.1335,21.1638,104100.0
2007-02-13 10:50:00,34.96,34.97,34.91,34.92,102600.0,21.1638,21.1698,21.1335,21.1396,102600.0
2007-02-13 11:00:00,34.92,34.93,34.91,34.91,44500.0,21.1396,21.1456,21.1335,21.1335,44500.0
2007-02-13 11:10:00,34.91,34.92,34.83,34.85,134000.0,21.1335,21.1396,21.0851,21.0972,134000.0
2007-02-13 11:20:00,34.84,34.93,34.83,34.91,76600.0,21.0911,21.1456,21.0851,21.1335,76600.0
2007-02-13 11:30:00,34.92,35.01,34.92,34.99,65400.0,21.1396,21.1941,21.1396,21.182,65400.0
2007-02-13 11:40:00,35.0,35.02,34.98,35.0,142300.0,21.188,21.2001,21.1759,21.188,142300.0
2007-02-13 11:50:00,35.0,35.02,34.99,35.01,97000.0,21.188,21.2001,21.182,21.1941,97000.0
2007-02-13 12:00:00,35.01,35.08,35.01,35.05,106600.0,21.1941,21.2364,21.1941,21.2183,106600.0
2007-02-13 12:10:00,35.04,35.05,35.0,35.01,266900.0,21.2122,21.2183,21.188,21.1941,266900.0
2007-02-13 12:20:00,35.0,35.01,34.97,34.99,346200.0,21.188,21.1941,21.1698,21.182,346200.0
2007-02-13 12:30:00,34.98,35.03,34.98,35.02,107100.0,21.1759,21.2062,21.1759,21.2001,107100.0
2007-02-13 12:40:00,35.02,35.05,35.0,35.05,65300.0,21.2001,21.2183,21.188,21.2183,65300.0
2007-02-13 12:50:00,35.04,35.07,35.03,35.07,110000.0,21.2122,21.2304,21.2062,21.2304,110000.0
2007-02-13 13:00:00,35.05,35.1,35.05,35.06,123400.0,21.2183,21.2485,21.2183,21.2243,123400.0
2007-02-13 13:10:00,35.06,35.07,34.99,35.02,1063700.0,21.2243,21.2304,21.182,21.2001,1063700.0
2007-02-13 13:20:00,35.0,35.01,34.98,34.98,160800.0,21.188,21.1941,21.1759,21.1759,160800.0
2007-02-13 13:30:00,34.98,35.03,34.98,35.01,87200.0,21.1759,21.2062,21.1759,21.1941,87200.0
2007-02-13 13:40:00,35.01,35.05,35.01,35.03,38800.0,21.1941,21.2183,21.1941,21.2062,38800.0
2007-02-13 13:50:00,35.05,35.15,35.03,35.11,150700.0,21.2183,21.2788,21.2062,21.2546,150700.0
2007-02-13 14:00:00,35.11,35.2,35.11,35.13,95900.0,21.2546,21.3091,21.2546,21.2667,95900.0
2007-02-13 14:10:00,35.14,35.19,35.11,35.12,104300.0,21.2728,21.303,21.2546,21.2606,104300.0
2007-02-13 14:20:00,35.11,35.13,35.05,35.06,73000.0,21.2546,21.2667,21.2183,21.2243,73000.0
2007-02-13 14:30:00,35.07,35.07,35.03,35.04,72400.0,21.2304,21.2304,21.2062,21.2122,72400.0
2007-02-13 14:40:00,35.04,35.06,35.01,35.02,78000.0,21.2122,21.2243,21.1941,21.2001,78000.0
2007-02-13 14:50:00,35.01,35.02,34.99,35.01,89300.0,21.1941,21.2001,21.182,21.1941,89300.0
2007-02-13 15:00:00,35.02,35.05,35.01,35.02,137000.0,21.2001,21.2183,21.1941,21.2001,137000.0
2007-02-13 15:10:00,35.02,35.06,34.98,34.98,125800.0,21.2001,21.2243,21.1759,21.1759,125800.0
2007-02-13 15:20:00,34.98,35.04,34.98,34.99,113200.0,21.1759,21.2122,21.1759,21.182,113200.0
2007-02-13 15:30:00,35.0,35.01,34.98,34.98,94100.0,21.188,21.1941,21.1759,21.1759,94100.0
2007-02-13 15:40:00,34.98,35.03,34.97,34.99,170300.0,21.1759,21.2062,21.1698,21.182,170300.0
2007-02-13 15:50:00,34.98,35.02,34.96,35.0,153000.0,21.1759,21.2001,21.1638,21.188,153000.0
2007-02-14 09:30:00,35.23,35.35,35.02,35.16,166700.0,21.3272,21.3999,21.2001,21.2849,166700.0
2007-02-14 09:40:00,35.17,35.18,35.09,35.1,114800.0,21.2909,21.297,21.2425,21.2485,114800.0
2007-02-14 09:50:00,35.1,35.11,35.08,35.1,74200.0,21.2485,21.2546,21.2364,21.2485,74200.0
2007-02-14 10:00:00,35.1,35.15,35.08,35.14,201400.0,21.2485,21.2788,21.2364,21.2728,201400.0
2007-02-14 10:10:00,35.14,35.17,35.11,35.12,71900.0,21.2728,21.2909,21.2546,21.2606,71900.0
2007-02-14 10:20:00,35.12,35.22,35.12,35.19,83300.0,21.2606,21.3212,21.2606,21.303,83300.0
2007-02-14 10:30:00,35.19,35.22,35.17,35.21,90900.0,21.303,21.3212,21.2909,21.3151,90900.0
2007-02-14 10:40:00,35.2,35.27,35.2,35.27,76400.0,21.3091,21.3515,21.3091,21.3515,76400.0
2007-02-14 10:50:00,35.27,35.31,35.27,35.31,60300.0,21.3515,21.3757,21.3515,21.3757,60300.0
2007-02-14 11:00:00,35.32,35.36,35.32,35.35,61600.0,21.3817,21.4059,21.3817,21.3999,61600.0
2007-02-14 11:10:00,35.35,35.47,35.35,35.47,100300.0,21.3999,21.4725,21.3999,21.4725,100300.0
2007-02-14 11:20:00,35.47,35.51,35.45,35.47,80200.0,21.4725,21.4967,21.4604,21.4725,80200.0
2007-02-14 11:30:00,35.47,35.48,35.44,35.45,42600.0,21.4725,21.4786,21.4544,21.4604,42600.0
2007-02-14 11:40:00,35.44,35.46,35.42,35.43,60000.0,21.4544,21.4665,21.4423,21.4483,60000.0
2007-02-14 11:50:00,35.43,35.44,35.4,35.42,30100.0,21.4483,21.4544,21.4302,21.4423,30100.0
2007-02-14 12:00:00,35.42,35.43,35.42,35.42,42900.0,21.4423,21.4483,21.4423,21.4423,42900.0
2007-02-14 12:10:00,35.42,35.43,35.38,35.4,55400.0,21.4423,21.4483,21.418,21.4302,55400.0
2007-02-14 12:20:00,35.38,35.42,35.38,35.39,59800.0,21.418,21.4423,21.418,21.4241,59800.0
2007-02-14 12:30:00,35.39,35.4,35.36,35.37,42500.0,21.4241,21.4302,21.4059,21.412,42500.0
2007-02-14 12:40:00,35.37,35.38,35.31,35.33,53700.0,21.412,21.418,21.3757,21.3878,53700.0
2007-02-14 12:50:00,35.32,35.32,35.19,35.22,129300.0,21.3817,21.3817,21.303,21.3212,129300.0
2007-02-14 13:00:00,35.22,35.26,35.17,35.25,67300.0,21.3212,21.3454,21.2909,21.3393,67300.0
2007-02-14 13:10:00,35.25,35.26,35.24,35.24,21100.0,21.3393,21.3454,21.3333,21.3333,21100.0
2007-02-14 13:20:00,35.25,35.32,35.24,35.31,45600.0,21.3393,21.3817,21.3333,21.3757,45600.0
2007-02-14 13:30:00,35.31,35.37,35.3,35.37,30500.0,21.3757,21.412,21.3696,21.412,30500.0
2007-02-14 13:40:00,35.37,35.4,35.34,35.4,96500.0,21.412,21.4302,21.3938,21.4302,96500.0
2007-02-14 13:50:00,35.39,35.4,35.36,35.36,70900.0,21.4241,21.4302,21.4059,21.4059,70900.0
2007-02-14 14:00:00,35.36,35.37,35.34,35.36,63000.0,21.4059,21.412,21.3938,21.4059,63000.0
2007-02-14 14:10:00,35.36,35.39,35.36,35.37,59300.0,21.4059,21.4241,21.4059,21.412,59300.0
2007-02-14 14:20:00,35.36,35.37,35.32,35.36,102300.0,21.4059,21.412,21.3817,21.4059,102300.0
2007-02-14 14:30:00,35.37,35.42,35.36,35.41,78500.0,21.412,21.4423,21.4059,21.4362,78500.0
2007-02-14 14:40:00,35.42,35.44,35.39,35.4,83700.0,21.4423,21.4544,21.4241,21.4302,83700.0
2007-02-14 14:50:00,35.41,35.45,35.4,35.44,71400.0,21.4362,21.4604,21.4302,21.4544,71400.0
2007-02-14 15:00:00,35.44,35.45,35.37,35.37,70900.0,21.4544,21.4604,21.412,21.412,70900.0
2007-02-14 15:10:00,35.38,35.41,35.34,35.39,82800.0,21.418,21.4362,21.3938,21.4241,82800.0
2007-02-14 15:20:00,35.39,35.4,35.36,35.37,93400.0,21.4241,21.4302,21.4059,21.412,93400.0
2007-02-14 15:30:00,35.37,35.41,35.37,35.37,99700.0,21.412,21.4362,21.412,21.412,99700.0
2007-02-14 15:40:00,35.37,35.41,35.34,35.34,131600.0,21.412,21.4362,21.3938,21.3938,131600.0
2007-02-14 15:50:00,35.35,35.35,35.27,35.3,276700.0,21.3999,21.3999,21.3515,21.3696,276700.0
2007-02-15 09:30:00,35.1,35.3,34.8,35.29,201600.0,21.2485,21.3696,21.0669,21.3636,201600.0
2007-02-15 09:40:00,35.29,35.32,35.28,35.28,80400.0,21.3636,21.3817,21.3575,21.3575,80400.0
2007-02-15 09:50:00,35.28,35.28,35.08,35.09,97300.0,21.3575,21.3575,21.2364,21.2425,97300.0
2007-02-15 10:00:00,35.08,35.16,35.08,35.14,119800.0,21.2364,21.2849,21.2364,21.2728,119800.0
2007-02-15 10:10:00,35.14,35.26,35.13,35.25,127900.0,21.2728,21.3454,21.2667,21.3393,127900.0
2007-02-15 10:20:00,35.24,35.25,35.19,35.22,61200.0,21.3333,21.3393,21.303,21.3212,61200.0
2007-02-15 10:30:00,35.22,35.32,35.21,35.24,90200.0,21.3212,21.3817,21.3151,21.3333,90200.0
2007-02-15 10:40:00,35.24,35.26,35.18,35.21,85300.0,21.3333,21.3454,21.297,21.3151,85300.0
2007-02-15 10:50:00,35.21,35.27,35.2,35.21,148700.0,21.3151,21.3515,21.3091,21.3151,148700.0
2007-02-15 11:00:00,35.21,35.22,35.17,35.21,88400.0,21.3151,21.3212,21.2909,21.3151,88400.0
2007-02-15 11:10:00,35.2,35.24,35.18,35.19,121100.0,21.3091,21.3333,21.297,21.303,121100.0
2007-02-15 11:20:00,35.19,35.21,35.17,35.2,59400.0,21.303,21.3151,21.2909,21.3091,59400.0
2007-02-15 11:30:00,35.19,35.21,35.18,35.18,43600.0,21.303,21.3151,21.297,21.297,43600.0
2007-02-15 11:40:00,35.18,35.33,35.18,35.31,95000.0,21.297,21.3878,21.297,21.3757,95000.0
2007-02-15 11:50:00,35.32,35.34,35.3,35.34,52000.0,21.3817,21.3938,21.3696,21.3938,52000.0
2007-02-15 12:00:00,35.33,35.34,35.29,35.3,59400.0,21.3878,21.3938,21.3636,21.3696,59400.0
2007-02-15 12:10:00,35.3,35.33,35.29,35.33,67500.0,21.3696,21.3878,21.3636,21.3878,67500.0
2007-02-15 12:20:00,35.33,35.43,35.31,35.39,97200.0,21.3878,21.4483,21.3757,21.4241,97200.0
2007-02-15 12:30:00,35.39,35.45,35.39,35.43,108000.0,21.4241,21.4604,21.4241,21.4483,108000.0
2007-02-15 12:40:00,35.44,35.5,35.43,35.48,69000.0,21.4544,21.4907,21.4483,21.4786,69000.0
2007-02-15 12:50:00,35.48,35.49,35.48,35.48,15600.0,21.4786,21.4846,21.4786,21.4786,15600.0
2007-02-15 13:00:00,35.48,35.49,35.48,35.49,25100.0,21.4786,21.4846,21.4786,21.4846,25100.0
2007-02-15 13:10:00,35.48,35.52,35.42,35.42,99600.0,21.4786,21.5028,21.4423,21.4423,99600.0
2007-02-15 13:20:00,35.42,35.48,35.42,35.47,53900.0,21.4423,21.4786,21.4423,21.4725,53900.0
2007-02-15 13:30:00,35.48,35.52,35.47,35.5,147800.0,21.4786,21.5028,21.4725,21.4907,147800.0
2007-02-15 13:40:00,35.5,35.52,35.49,35.5,160000.0,21.4907,21.5028,21.4846,21.4907,160000.0
2007-02-15 13:50:00,35.5,35.53,35.5,35.53,62900.0,21.4907,21.5089,21.4907,21.5089,62900.0
2007-02-15 14:00:00,35.52,35.63,35.52,35.62,156700.0,21.5028,21.5694,21.5028,21.5633,156700.0
2007-02-15 14:10:00,35.61,35.63,35.6,35.62,68300.0,21.5573,21.5694,21.5512,21.5633,68300.0
2007-02-15 14:20:00,35.62,35.69,35.61,35.62,109900.0,21.5633,21.6057,21.5573,21.5633,109900.0
2007-02-15 14:30:00,35.62,35.63,35.57,35.61,52400.0,21.5633,21.5694,21.5331,21.5573,52400.0
2007-02-15 14:40:00,35.61,35.68,35.6,35.65,93000.0,21.5573,21.5997,21.5512,21.5815,93000.0
2007-02-15 14:50:00,35.65,35.7,35.63,35.69,91900.0,21.5815,21.6118,21.5694,21.6057,91900.0
2007-02-15 15:00:00,35.69,35.71,35.66,35.66,93200.0,21.6057,21.6178,21.5875,21.5875,93200.0
2007-02-15 15:10:00,35.66,35.71,35.65,35.7,183200.0,21.5875,21.6178,21.5815,21.6118,183200.0
2007-02-15 15:20:00,35.69,35.7,35.66,35.67,79100.0,21.6057,21.6118,21.5875,21.5936,79100.0
2007-02-15 15:30:00,35.67,35.71,35.63,35.66,116700.0,21.5936,21.6178,21.5694,21.5875,116700.0
2007-02-15 15:40:00,35.65,35.7,35.65,35.68,91900.0,21.5815,21.6118,21.5815,21.5997,91900.0
2007-02-15 15:50:00,35.69,35.71,35.65,35.67,232000.0,21.6057,21.6178,21.5815,21.5936,232000.0
2007-02-16 09:30:00,35.44,35.6,35.32,35.59,377200.0,21.4544,21.5512,21.3817,21.5452,377200.0
2007-02-16 09:40:00,35.58,35.58,35.44,35.54,153900.0,21.5391,21.5391,21.4544,21.5149,153900.0
2007-02-16 09:50:00,35.53,35.53,35.43,35.45,221200.0,21.5089,21.5089,21.4483,21.4604,221200.0
2007-02-16 10:00:00,35.43,35.49,35.38,35.45,292800.0,21.4483,21.4846,21.418,21.4604,292800.0
2007-02-16 10:10:00,35.45,35.5,35.45,35.5,44900.0,21.4604,21.4907,21.4604,21.4907,44900.0
2007-02-16 10:20:00,35.49,35.54,35.49,35.53,54300.0,21.4846,21.5149,21.4846,21.5089,54300.0
2007-02-16 10:30:00,35.53,35.6,35.52,35.6,46900.0,21.5089,21.5512,21.5028,21.5512,46900.0
2007-02-16 10:40:00,35.59,35.67,35.59,35.67,86800.0,21.5452,21.5936,21.5452,21.5936,86800.0
2007-02-16 10:50:00,35.66,35.72,35.66,35.71,96000.0,21.5875,21.6239,21.5875,21.6178,96000.0
2007-02-16 11:00:00,35.7,35.71,35.63,35.65,104500.0,21.6118,21.6178,21.5694,21.5815,104500.0
2007-02-16 11:10:00,35.65,35.72,35.62,35.72,72100.0,21.5815,21.6239,21.5633,21.6239,72100.0
2007-02-16 11:20:00,35.72,35.72,35.62,35.63,53100.0,21.6239,21.6239,21.5633,21.5694,53100.0
2007-02-16 11:30:00,35.62,35.65,35.6,35.62,45600.0,21.5633,21.5815,21.5512,21.5633,45600.0
2007-02-16 11:40:00,35.62,35.64,35.62,35.64,15100.0,21.5633,21.5754,21.5633,21.5754,15100.0
2007-02-16 11:50:00,35.63,35.67,35.63,35.66,37600.0,21.5694,21.5936,21.5694,21.5875,37600.0
2007-02-16 12:00:00,35.67,35.71,35.65,35.7,67800.0,21.5936,21.6178,21.5815,21.6118,67800.0
2007-02-16 12:10:00,35.7,35.77,35.69,35.76,63300.0,21.6118,21.6541,21.6057,21.6481,63300.0
2007-02-16 12:20:00,35.76,35.79,35.69,35.7,105700.0,21.6481,21.6662,21.6057,21.6118,105700.0
2007-02-16 12:30:00,35.71,35.76,35.7,35.7,142600.0,21.6178,21.6481,21.6118,21.6118,142600.0
2007-02-16 12:40:00,35.71,35.75,35.69,35.74,41500.0,21.6178,21.642,21.6057,21.636,41500.0
2007-02-16 12:50:00,35.74,35.75,35.72,35.73,50000.0,21.636,21.642,21.6239,21.6299,50000.0
2007-02-16 13:00:00,35.73,35.78,35.72,35.72,122500.0,21.6299,21.6602,21.6239,21.6239,122500.0
2007-02-16 13:10:00,35.73,35.73,35.65,35.67,37200.0,21.6299,21.6299,21.5815,21.5936,37200.0
2007-02-16 13:20:00,35.68,35.73,35.67,35.73,66000.0,21.5997,21.6299,21.5936,21.6299,66000.0
2007-02-16 13:30:00,35.72,35.73,35.7,35.7,105400.0,21.6239,21.6299,21.6118,21.6118,105400.0
2007-02-16 13:40:00,35.7,35.73,35.7,35.71,59800.0,21.6118,21.6299,21.6118,21.6178,59800.0
2007-02-16 13:50:00,35.71,35.71,35.67,35.69,96200.0,21.6178,21.6178,21.5936,21.6057,96200.0
2007-02-16 14:00:00,35.69,35.71,35.69,35.7,45800.0,21.6057,21.6178,21.6057,21.6118,45800.0
2007-02-16 14:10:00,35.7,35.75,35.7,35.75,79800.0,21.6118,21.642,21.6118,21.642,79800.0
2007-02-16 14:20:00,35.75,35.79,35.71,35.75,106400.0,21.642,21.6662,21.6178,21.642,106400.0
2007-02-16 14:30:00,35.76,35.79,35.7,35.7,61200.0,21.6481,21.6662,21.6118,21.6118,61200.0
2007-02-16 14:40:00,35.7,35.71,35.69,35.7,79100.0,21.6118,21.6178,21.6057,21.6118,79100.0
2007-02-16 14:50:00,35.7,35.71,35.66,35.71,70600.0,21.6118,21.6178,21.5875,21.6178,70600.0
2007-02-16 15:00:00,35.71,35.78,35.68,35.77,136700.0,21.6178,21.6602,21.5997,21.6541,136700.0
2007-02-16 15:10:00,35.77,35.82,35.75,35.75,102000.0,21.6541,21.6844,21.642,21.642,102000.0
2007-02-16 15:20:00,35.75,35.77,35.74,35.74,53700.0,21.642,21.6541,21.636,21.636,53700.0
2007-02-16 15:30:00,35.74,35.75,35.69,35.7,55700.0,21.636,21.642,21.6057,21.6118,55700.0
2007-02-16 15:40:00,35.69,35.71,35.68,35.69,51600.0,21.6057,21.6178,21.5997,21.6057,51600.0
2007-02-16 15:50:00,35.69,35.73,35.67,35.69,85800.0,21.6057,21.6299,21.5936,21.6057,85800.0
2007-02-20 09:30:00,35.55,35.61,35.39,35.55,173300.0,21.521,21.5573,21.4241,21.521,173300.0
2007-02-20 09:40:00,35.55,35.55,35.45,35.5,119500.0,21.521,21.521,21.4604,21.4907,119500.0
2007-02-20 09:50:00,35.51,35.6,35.48,35.49,105600.0,21.4967,21.5512,21.4786,21.4846,105600.0
2007-02-20 10:00:00,35.49,35.54,35.41,35.46,153200.0,21.4846,21.5149,21.4362,21.4665,153200.0
2007-02-20 10:10:00,35.46,35.5,35.41,35.45,89900.0,21.4665,21.4907,21.4362,21.4604,89900.0
2007-02-20 10:20:00,35.45,35.51,35.43,35.5,121600.0,21.4604,21.4967,21.4483,21.4907,121600.0
2007-02-20 10:30:00,35.49,35.5,35.41,35.42,237700.0,21.4846,21.4907,21.4362,21.4423,237700.0
2007-02-20 10:40:00,35.42,35.48,35.41,35.48,60600.0,21.4423,21.4786,21.4362,21.4786,60600.0
2007-02-20 10:50:00,35.46,35.51,35.45,35.46,38100.0,21.4665,21.4967,21.4604,21.4665,38100.0
2007-02-20 11:00:00,35.47,35.53,35.46,35.49,83800.0,21.4725,21.5089,21.4665,21.4846,83800.0
2007-02-20 11:10:00,35.49,35.52,35.48,35.52,53000.0,21.4846,21.5028,21.4786,21.5028,53000.0
2007-02-20 11:20:00,35.51,35.59,35.51,35.57,117600.0,21.4967,21.5452,21.4967,21.5331,117600.0
2007-02-20 11:30:00,35.58,35.65,35.58,35.65,120200.0,21.5391,21.5815,21.5391,21.5815,120200.0
2007-02-20 11:40:00,35.65,35.65,35.56,35.57,113800.0,21.5815,21.5815,21.527,21.5331,113800.0
2007-02-20 11:50:00,35.57,35.57,35.45,35.45,66300.0,21.5331,21.5331,21.4604,21.4604,66300.0
2007-02-20 12:00:00,35.45,35.51,35.43,35.49,46900.0,21.4604,21.4967,21.4483,21.4846,46900.0
2007-02-20 12:10:00,35.5,35.5,35.46,35.46,31400.0,21.4907,21.4907,21.4665,21.4665,31400.0
2007-02-20 12:20:00,35.46,35.52,35.45,35.48,81100.0,21.4665,21.5028,21.4604,21.4786,81100.0
2007-02-20 12:30:00,35.49,35.52,35.48,35.51,31800.0,21.4846,21.5028,21.4786,21.4967,31800.0
2007-02-20 12:40:00,35.51,35.52,35.45,35.46,50100.0,21.4967,21.5028,21.4604,21.4665,50100.0
2007-02-20 12:50:00,35.46,35.47,35.4,35.41,57700.0,21.4665,21.4725,21.4302,21.4362,57700.0
2007-02-20 13:00:00,35.4,35.41,35.39,35.4,50000.0,21.4302,21.4362,21.4241,21.4302,50000.0
2007-02-20 13:10:00,35.4,35.41,35.35,35.35,46400.0,21.4302,21.4362,21.3999,21.3999,46400.0
2007-02-20 13:20:00,35.35,35.39,35.34,35.38,38800.0,21.3999,21.4241,21.3938,21.418,38800.0
2007-02-20 13:30:00,35.38,35.4,35.36,35.38,46200.0,21.418,21.4302,21.4059,21.418,46200.0
2007-02-20 13:40:00,35.38,35.38,35.33,35.35,231200.0,21.418,21.418,21.3878,21.3999,231200.0
2007-02-20 13:50:00,35.35,35.37,35.33,35.36,29900.0,21.3999,21.412,21.3878,21.4059,29900.0
2007-02-20 14:00:00,35.35,35.38,35.34,35.38,60000.0,21.3999,21.418,21.3938,21.418,60000.0
2007-02-20 14:10:00,35.38,35.4,35.35,35.36,96200.0,21.418,21.4302,21.3999,21.4059,96200.0
2007-02-20 14:20:00,35.36,35.38,35.33,35.38,57900.0,21.4059,21.418,21.3878,21.418,57900.0
2007-02-20 14:30:00,35.38,35.44,35.36,35.43,66000.0,21.418,21.4544,21.4059,21.4483,66000.0
2007-02-20 14:40:00,35.43,35.45,35.39,35.44,115200.0,21.4483,21.4604,21.4241,21.4544,115200.0
2007-02-20 14:50:00,35.44,35.46,35.42,35.44,57000.0,21.4544,21.4665,21.4423,21.4544,57000.0
2007-02-20 15:00:00,35.44,35.47,35.44,35.47,56600.0,21.4544,21.4725,21.4544,21.4725,56600.0
2007-02-20 15:10:00,35.46,35.47,35.42,35.43,57400.0,21.4665,21.4725,21.4423,21.4483,57400.0
2007-02-20 15:20:00,35.44,35.44,35.4,35.4,64500.0,21.4544,21.4544,21.4302,21.4302,64500.0
2007-02-20 15:30:00,35.41,35.41,35.34,35.35,123100.0,21.4362,21.4362,21.3938,21.3999,123100.0
2007-02-20 15:40:00,35.35,35.41,35.34,35.4,119700.0,21.3999,21.4362,21.3938,21.4302,119700.0
2007-02-20 15:50:00,35.4,35.41,35.35,35.37,165200.0,21.4302,21.4362,21.3999,21.412,165200.0
2007-02-21 09:30:00,35.2,35.28,35.06,35.07,138200.0,21.3091,21.3575,21.2243,21.2304,138200.0
2007-02-21 09:40:00,35.08,35.12,35.0,35.07,165400.0,21.2364,21.2606,21.188,21.2304,165400.0
2007-02-21 09:50:00,35.07,35.09,35.05,35.06,172400.0,21.2304,21.2425,21.2183,21.2243,172400.0
2007-02-21 10:00:00,35.06,35.09,35.01,35.01,132700.0,21.2243,21.2425,21.1941,21.1941,132700.0
2007-02-21 10:10:00,35.01,35.05,35.0,35.04,161600.0,21.1941,21.2183,21.188,21.2122,161600.0
2007-02-21 10:20:00,35.04,35.06,35.02,35.04,86600.0,21.2122,21.2243,21.2001,21.2122,86600.0
2007-02-21 10:30:00,35.05,35.06,35.03,35.04,188100.0,21.2183,21.2243,21.2062,21.2122,188100.0
2007-02-21 10:40:00,35.05,35.06,35.04,35.05,98400.0,21.2183,21.2243,21.2122,21.2183,98400.0
2007-02-21 10:50:00,35.05,35.08,35.05,35.07,84900.0,21.2183,21.2364,21.2183,21.2304,84900.0
2007-02-21 11:00:00,35.07,35.08,35.05,35.08,45400.0,21.2304,21.2364,21.2183,21.2364,45400.0
2007-02-21 11:10:00,35.08,35.13,35.07,35.12,153900.0,21.2364,21.2667,21.2304,21.2606,153900.0
2007-02-21 11:20:00,35.13,35.18,35.12,35.15,195100.0,21.2667,21.297,21.2606,21.2788,195100.0
2007-02-21 11:30:00,35.15,35.25,35.11,35.25,127200.0,21.2788,21.3393,21.2546,21.3393,127200.0
2007-02-21 11:40:00,35.25,35.28,35.22,35.23,171300.0,21.3393,21.3575,21.3212,21.3272,171300.0
2007-02-21 11:50:00,35.23,35.27,35.21,35.26,68900.0,21.3272,21.3515,21.3151,21.3454,68900.0
2007-02-21 12:00:00,35.25,35.32,35.25,35.27,153700.0,21.3393,21.3817,21.3393,21.3515,153700.0
2007-02-21 12:10:00,35.27,35.27,35.22,35.23,131400.0,21.3515,21.3515,21.3212,21.3272,131400.0
2007-02-21 12:20:00,35.23,35.26,35.23,35.24,60000.0,21.3272,21.3454,21.3272,21.3333,60000.0
2007-02-21 12:30:00,35.25,35.29,35.24,35.27,40700.0,21.3393,21.3636,21.3333,21.3515,40700.0
2007-02-21 12:40:00,35.27,35.28,35.21,35.22,49600.0,21.3515,21.3575,21.3151,21.3212,49600.0
2007-02-21 12:50:00,35.22,35.26,35.22,35.25,47500.0,21.3212,21.3454,21.3212,21.3393,47500.0
2007-02-21 13:00:00,35.25,35.26,35.24,35.26,32800.0,21.3393,21.3454,21.3333,21.3454,32800.0
2007-02-21 13:10:00,35.26,35.27,35.21,35.23,33900.0,21.3454,21.3515,21.3151,21.3272,33900.0
2007-02-21 13:20:00,35.23,35.23,35.21,35.21,19600.0,21.3272,21.3272,21.3151,21.3151,19600.0
2007-02-21 13:30:00,35.22,35.22,35.15,35.15,131400.0,21.3212,21.3212,21.2788,21.2788,131400.0
2007-02-21 13:40:00,35.15,35.16,35.12,35.15,69700.0,21.2788,21.2849,21.2606,21.2788,69700.0
2007-02-21 13:50:00,35.15,35.18,35.13,35.16,88900.0,21.2788,21.297,21.2667,21.2849,88900.0
2007-02-21 14:00:00,35.16,35.22,35.13,35.2,85500.0,21.2849,21.3212,21.2667,21.3091,85500.0
2007-02-21 14:10:00,35.2,35.22,35.17,35.2,107800.0,21.3091,21.3212,21.2909,21.3091,107800.0
2007-02-21 14:20:00,35.21,35.24,35.2,35.21,49800.0,21.3151,21.3333,21.3091,21.3151,49800.0
2007-02-21 14:30:00,35.21,35.22,35.17,35.17,64400.0,21.3151,21.3212,21.2909,21.2909,64400.0
2007-02-21 14:40:00,35.17,35.18,35.11,35.18,77200.0,21.2909,21.297,21.2546,21.297,77200.0
2007-02-21 14:50:00,35.17,35.17,35.14,35.15,171500.0,21.2909,21.2909,21.2728,21.2788,171500.0
2007-02-21 15:00:00,35.15,35.16,35.1,35.1,180000.0,21.2788,21.2849,21.2485,21.2485,180000.0
2007-02-21 15:10:00,35.11,35.15,35.09,35.13,79200.0,21.2546,21.2788,21.2425,21.2667,79200.0
2007-02-21 15:20:00,35.13,35.13,35.06,35.07,91300.0,21.2667,21.2667,21.2243,21.2304,91300.0
2007-02-21 15:30:00,35.07,35.1,35.06,35.09,140500.0,21.2304,21.2485,21.2243,21.2425,140500.0
2007-02-21 15:40:00,35.1,35.11,35.05,35.07,244400.0,21.2485,21.2546,21.2183,21.2304,244400.0
2007-02-21 15:50:00,35.07,35.07,35.01,35.04,267800.0,21.2304,21.2304,21.1941,21.2122,267800.0
2007-02-22 09:30:00,35.23,35.33,35.0,35.23,166200.0,21.3272,21.3878,21.188,21.3272,166200.0
2007-02-22 09:40:00,35.22,35.27,35.1,35.15,119300.0,21.3212,21.3515,21.2485,21.2788,119300.0
2007-02-22 09:50:00,35.13,35.17,35.01,35.06,120800.0,21.2667,21.2909,21.1941,21.2243,120800.0
2007-02-22 10:00:00,35.06,35.11,35.03,35.05,58700.0,21.2243,21.2546,21.2062,21.2183,58700.0
2007-02-22 10:10:00,35.05,35.05,34.93,34.93,106500.0,21.2183,21.2183,21.1456,21.1456,106500.0
2007-02-22 10:20:00,34.93,34.94,34.9,34.9,65100.0,21.1456,21.1517,21.1275,21.1275,65100.0
2007-02-22 10:30:00,34.9,34.9,34.79,34.84,93100.0,21.1275,21.1275,21.0609,21.0911,93100.0
2007-02-22 10:40:00,34.85,34.98,34.85,34.86,81800.0,21.0972,21.1759,21.0972,21.1033,81800.0
2007-02-22 10:50:00,34.85,34.88,34.73,34.76,156900.0,21.0972,21.1154,21.0246,21.0427,156900.0
2007-02-22 11:00:00,34.74,34.78,34.7,34.72,90200.0,21.0306,21.0548,21.0064,21.0185,90200.0
2007-02-22 11:10:00,34.71,34.75,34.48,34.51,3230000.0,21.0124,21.0367,20.8732,20.8914,3230000.0
2007-02-22 11:20:00,34.5,34.51,34.38,34.47,211700.0,20.8853,20.8914,20.8127,20.8672,211700.0
2007-02-22 11:30:00,34.47,34.54,34.4,34.53,114200.0,20.8672,20.9095,20.8248,20.9035,114200.0
2007-02-22 11:40:00,34.52,34.59,34.5,34.5,104200.0,20.8974,20.9398,20.8853,20.8853,104200.0
2007-02-22 11:50:00,34.5,34.53,34.4,34.47,316100.0,20.8853,20.9035,20.8248,20.8672,316100.0
2007-02-22 12:00:00,34.47,34.55,34.45,34.5,54800.0,20.8672,20.9156,20.855,20.8853,54800.0
2007-02-22 12:10:00,34.5,34.59,34.5,34.57,51500.0,20.8853,20.9398,20.8853,20.9277,51500.0
2007-02-22 12:20:00,34.58,34.65,34.58,34.64,130800.0,20.9337,20.9761,20.9337,20.9701,130800.0
2007-02-22 12:30:00,34.64,34.68,34.58,34.66,125100.0,20.9701,20.9943,20.9337,20.9822,125100.0
2007-02-22 12:40:00,34.66,34.66,34.6,34.61,137800.0,20.9822,20.9822,20.9459,20.9519,137800.0
2007-02-22 12:50:00,34.61,34.62,34.58,34.61,112000.0,20.9519,20.958,20.9337,20.9519,112000.0
2007-02-22 13:00:00,34.62,34.64,34.61,34.63,54100.0,20.958,20.9701,20.9519,20.964,54100.0
2007-02-22 13:10:00,34.64,34.64,34.62,34.63,86400.0,20.9701,20.9701,20.958,20.964,86400.0
2007-02-22 13:20:00,34.63,34.65,34.58,34.59,75600.0,20.964,20.9761,20.9337,20.9398,75600.0
2007-02-22 13:30:00,34.58,34.6,34.56,34.59,51400.0,20.9337,20.9459,20.9216,20.9398,51400.0
2007-02-22 13:40:00,34.58,34.63,34.45,34.45,148900.0,20.9337,20.964,20.855,20.855,148900.0
2007-02-22 13:50:00,34.45,34.47,34.39,34.39,74000.0,20.855,20.8672,20.8187,20.8187,74000.0
2007-02-22 14:00:00,34.39,34.48,34.34,34.42,153200.0,20.8187,20.8732,20.7885,20.8369,153200.0
2007-02-22 14:10:00,34.42,34.44,34.27,34.32,105100.0,20.8369,20.849,20.7461,20.7764,105100.0
2007-02-22 14:20:00,34.32,34.4,34.32,34.36,170800.0,20.7764,20.8248,20.7764,20.8006,170800.0
2007-02-22 14:30:00,34.36,34.36,34.19,34.19,255600.0,20.8006,20.8006,20.6977,20.6977,255600.0
2007-02-22 14:40:00,34.19,34.23,34.12,34.15,188800.0,20.6977,20.7219,20.6553,20.6734,188800.0
2007-02-22 14:50:00,34.15,34.23,34.11,34.18,255200.0,20.6734,20.7219,20.6492,20.6916,255200.0
2007-02-22 15:00:00,34.18,34.27,34.14,34.25,138400.0,20.6916,20.7461,20.6674,20.734,138400.0
2007-02-22 15:10:00,34.26,34.35,34.25,34.33,113200.0,20.74,20.7945,20.734,20.7824,113200.0
2007-02-22 15:20:00,34.33,34.37,34.3,34.36,105700.0,20.7824,20.8066,20.7642,20.8006,105700.0
2007-02-22 15:30:00,34.36,34.38,34.17,34.18,351600.0,20.8006,20.8127,20.6855,20.6916,351600.0
2007-02-22 15:40:00,34.18,34.18,34.13,34.16,299100.0,20.6916,20.6916,20.6613,20.6795,299100.0
2007-02-22 15:50:00,34.15,34.17,33.99,34.0,1031500.0,20.6734,20.6855,20.5766,20.5826,1031500.0
2007-02-23 09:30:00,34.0,34.25,34.0,34.23,200000.0,20.5826,20.734,20.5826,20.7219,200000.0
2007-02-23 09:40:00,34.22,34.22,34.1,34.11,166000.0,20.7158,20.7158,20.6432,20.6492,166000.0
2007-02-23 09:50:00,34.12,34.19,34.06,34.14,106200.0,20.6553,20.6977,20.619,20.6674,106200.0
2007-02-23 10:00:00,34.13,34.17,34.1,34.16,154900.0,20.6613,20.6855,20.6432,20.6795,154900.0
2007-02-23 10:10:00,34.17,34.2,34.16,34.18,108300.0,20.6855,20.7037,20.6795,20.6916,108300.0
2007-02-23 10:20:00,34.18,34.2,34.15,34.18,138400.0,20.6916,20.7037,20.6734,20.6916,138400.0
2007-02-23 10:30:00,34.18,34.26,34.18,34.23,184400.0,20.6916,20.74,20.6916,20.7219,184400.0
2007-02-23 10:40:00,34.23,34.33,34.23,34.32,192800.0,20.7219,20.7824,20.7219,20.7764,192800.0
2007-02-23 10:50:00,34.32,34.43,34.26,34.4,314100.0,20.7764,20.8429,20.74,20.8248,314100.0
2007-02-23 11:00:00,34.4,34.42,34.32,34.34,268300.0,20.8248,20.8369,20.7764,20.7885,268300.0
2007-02-23 11:10:00,34.33,34.41,34.33,34.4,71300.0,20.7824,20.8308,20.7824,20.8248,71300.0
2007-02-23 11:20:00,34.4,34.45,34.38,34.39,95200.0,20.8248,20.855,20.8127,20.8187,95200.0
2007-02-23 11:30:00,34.39,34.41,34.35,34.4,200500.0,20.8187,20.8308,20.7945,20.8248,200500.0
2007-02-23 11:40:00,34.41,34.41,34.37,34.39,105200.0,20.8308,20.8308,20.8066,20.8187,105200.0
2007-02-23 11:50:00,34.38,34.39,34.35,34.39,63800.0,20.8127,20.8187,20.7945,20.8187,63800.0
2007-02-23 12:00:00,34.39,34.41,34.37,34.38,117400.0,20.8187,20.8308,20.8066,20.8127,117400.0
2007-02-23 12:10:00,34.39,34.42,34.38,34.4,135600.0,20.8187,20.8369,20.8127,20.8248,135600.0
2007-02-23 12:20:00,34.4,34.44,34.39,34.43,65800.0,20.8248,20.849,20.8187,20.8429,65800.0
2007-02-23 12:30:00,34.44,34.51,34.44,34.49,81800.0,20.849,20.8914,20.849,20.8793,81800.0
2007-02-23 12:40:00,34.5,34.5,34.4,34.45,85600.0,20.8853,20.8853,20.8248,20.855,85600.0
2007-02-23 12:50:00,34.44,34.47,34.4,34.44,119600.0,20.849,20.8672,20.8248,20.849,119600.0
2007-02-23 13:00:00,34.46,34.54,34.44,34.51,162500.0,20.8611,20.9095,20.849,20.8914,162500.0
2007-02-23 13:10:00,34.51,34.62,34.46,34.57,72300.0,20.8914,20.958,20.8611,20.9277,72300.0
2007-02-23 13:20:00,34.58,34.65,34.58,34.64,80200.0,20.9337,20.9761,20.9337,20.9701,80200.0
2007-02-23 13:30:00,34.63,34.67,34.58,34.64,211600.0,20.964,20.9882,20.9337,20.9701,211600.0
2007-02-23 13:40:00,34.64,34.67,34.64,34.66,151100.0,20.9701,20.9882,20.9701,20.9822,151100.0
2007-02-23 13:50:00,34.67,34.67,34.63,34.63,71700.0,20.9882,20.9882,20.964,20.964,71700.0
2007-02-23 14:00:00,34.64,34.65,34.62,34.64,57100.0,20.9701,20.9761,20.958,20.9701,57100.0
2007-02-23 14:10:00,34.64,34.66,34.64,34.64,103800.0,20.9701,20.9822,20.9701,20.9701,103800.0
2007-02-23 14:20:00,34.65,34.66,34.64,34.65,100800.0,20.9761,20.9822,20.9701,20.9761,100800.0
2007-02-23 14:30:00,34.65,34.67,34.63,34.67,113800.0,20.9761,20.9882,20.964,20.9882,113800.0
2007-02-23 14:40:00,34.66,34.68,34.63,34.64,138200.0,20.9822,20.9943,20.964,20.9701,138200.0
2007-02-23 14:50:00,34.64,34.68,34.57,34.58,214800.0,20.9701,20.9943,20.9277,20.9337,214800.0
2007-02-23 15:00:00,34.58,34.7,34.57,34.69,194900.0,20.9337,21.0064,20.9277,21.0003,194900.0
2007-02-23 15:10:00,34.69,34.76,34.69,34.76,116700.0,21.0003,21.0427,21.0003,21.0427,116700.0
2007-02-23 15:20:00,34.77,34.81,34.73,34.8,128600.0,21.0488,21.073,21.0246,21.0669,128600.0
2007-02-23 15:30:00,34.81,34.83,34.76,34.78,150900.0,21.073,21.0851,21.0427,21.0548,150900.0
2007-02-23 15:40:00,34.79,34.79,34.7,34.74,137200.0,21.0609,21.0609,21.0064,21.0306,137200.0
2007-02-23 15:50:00,34.75,34.76,34.62,34.66,237400.0,21.0367,21.0427,20.958,20.9822,237400.0
2007-02-26 09:30:00,34.71,34.93,34.71,34.88,121900.0,21.0124,21.1456,21.0124,21.1154,121900.0
2007-02-26 09:40:00,34.89,34.89,34.65,34.66,80000.0,21.1214,21.1214,20.9761,20.9822,80000.0
2007-02-26 09:50:00,34.66,34.67,34.52,34.57,103900.0,20.9822,20.9882,20.8974,20.9277,103900.0
2007-02-26 10:00:00,34.56,34.57,34.5,34.5,71300.0,20.9216,20.9277,20.8853,20.8853,71300.0
2007-02-26 10:10:00,34.5,34.52,34.42,34.48,69100.0,20.8853,20.8974,20.8369,20.8732,69100.0
2007-02-26 10:20:00,34.48,34.57,34.46,34.57,92600.0,20.8732,20.9277,20.8611,20.9277,92600.0
2007-02-26 10:30:00,34.56,34.6,34.45,34.47,140800.0,20.9216,20.9459,20.855,20.8672,140800.0
2007-02-26 10:40:00,34.47,34.5,34.43,34.43,80500.0,20.8672,20.8853,20.8429,20.8429,80500.0
2007-02-26 10:50:00,34.44,34.54,34.42,34.52,87600.0,20.849,20.9095,20.8369,20.8974,87600.0
2007-02-26 11:00:00,34.52,34.52,34.45,34.47,66600.0,20.8974,20.8974,20.855,20.8672,66600.0
2007-02-26 11:10:00,34.47,34.5,34.46,34.47,81700.0,20.8672,20.8853,20.8611,20.8672,81700.0
2007-02-26 11:20:00,34.47,34.49,34.45,34.45,92900.0,20.8672,20.8793,20.855,20.855,92900.0
2007-02-26 11:30:00,34.45,34.57,34.45,34.57,95000.0,20.855,20.9277,20.855,20.9277,95000.0
2007-02-26 11:40:00,34.58,34.6,34.54,34.58,86600.0,20.9337,20.9459,20.9095,20.9337,86600.0
2007-02-26 11:50:00,34.58,34.64,34.57,34.6,203400.0,20.9337,20.9701,20.9277,20.9459,203400.0
2007-02-26 12:00:00,34.6,34.6,34.53,34.55,63900.0,20.9459,20.9459,20.9035,20.9156,63900.0
2007-02-26 12:10:00,34.55,34.56,34.47,34.47,77300.0,20.9156,20.9216,20.8672,20.8672,77300.0
2007-02-26 12:20:00,34.47,34.47,34.43,34.44,55900.0,20.8672,20.8672,20.8429,20.849,55900.0
2007-02-26 12:30:00,34.43,34.45,34.38,34.38,69900.0,20.8429,20.855,20.8127,20.8127,69900.0
2007-02-26 12:40:00,34.39,34.45,34.37,34.38,103700.0,20.8187,20.855,20.8066,20.8127,103700.0
2007-02-26 12:50:00,34.38,34.39,34.29,34.3,42000.0,20.8127,20.8187,20.7582,20.7642,42000.0
2007-02-26 13:00:00,34.3,34.41,34.3,34.39,56100.0,20.7642,20.8308,20.7642,20.8187,56100.0
2007-02-26 13:10:00,34.39,34.4,34.36,34.36,40100.0,20.8187,20.8248,20.8006,20.8006,40100.0
2007-02-26 13:20:00,34.37,34.42,34.36,34.41,48700.0,20.8066,20.8369,20.8006,20.8308,48700.0
2007-02-26 13:30:00,34.42,34.44,34.38,34.44,59900.0,20.8369,20.849,20.8127,20.849,59900.0
2007-02-26 13:40:00,34.44,34.46,34.4,34.41,62500.0,20.849,20.8611,20.8248,20.8308,62500.0
2007-02-26 13:50:00,34.42,34.46,34.4,34.42,86300.0,20.8369,20.8611,20.8248,20.8369,86300.0
2007-02-26 14:00:00,34.41,34.41,34.36,34.37,45600.0,20.8308,20.8308,20.8006,20.8066,45600.0
2007-02-26 14:10:00,34.37,34.44,34.35,34.43,76900.0,20.8066,20.849,20.7945,20.8429,76900.0
2007-02-26 14:20:00,34.43,34.44,34.4,34.41,65700.0,20.8429,20.849,20.8248,20.8308,65700.0
2007-02-26 14:30:00,34.42,34.46,34.4,34.42,87300.0,20.8369,20.8611,20.8248,20.8369,87300.0
2007-02-26 14:40:00,34.43,34.46,34.37,34.46,90800.0,20.8429,20.8611,20.8066,20.8611,90800.0
2007-02-26 14:50:00,34.46,34.5,34.42,34.49,94800.0,20.8611,20.8853,20.8369,20.8793,94800.0
2007-02-26 15:00:00,34.49,34.52,34.47,34.47,85900.0,20.8793,20.8974,20.8672,20.8672,85900.0
2007-02-26 15:10:00,34.47,34.53,34.46,34.51,128700.0,20.8672,20.9035,20.8611,20.8914,128700.0
2007-02-26 15:20:00,34.51,34.51,34.44,34.48,109200.0,20.8914,20.8914,20.849,20.8732,109200.0
2007-02-26 15:30:00,34.49,34.52,34.48,34.48,104500.0,20.8793,20.8974,20.8732,20.8732,104500.0
2007-02-26 15:40:00,34.48,34.57,34.45,34.57,188300.0,20.8732,20.9277,20.855,20.9277,188300.0
2007-02-26 15:50:00,34.57,34.6,34.48,34.55,227700.0,20.9277,20.9459,20.8732,20.9156,227700.0
2007-02-27 09:30:00,34.52,34.52,34.2,34.27,135700.0,20.8974,20.8974,20.7037,20.7461,135700.0
2007-02-27 09:40:00,34.28,34.4,34.24,34.28,127800.0,20.7521,20.8248,20.7279,20.7521,127800.0
2007-02-27 09:50:00,34.26,34.4,34.23,34.39,103200.0,20.74,20.8248,20.7219,20.8187,103200.0
2007-02-27 10:00:00,34.39,34.42,34.3,34.3,119100.0,20.8187,20.8369,20.7642,20.7642,119100.0
2007-02-27 10:10:00,34.31,34.32,34.25,34.26,95300.0,20.7703,20.7764,20.734,20.74,95300.0
2007-02-27 10:20:00,34.26,34.27,34.25,34.26,71400.0,20.74,20.7461,20.734,20.74,71400.0
2007-02-27 10:30:00,34.25,34.31,34.2,34.2,124300.0,20.734,20.7703,20.7037,20.7037,124300.0
2007-02-27 10:40:00,34.21,34.3,34.1,34.1,84800.0,20.7098,20.7642,20.6432,20.6432,84800.0
2007-02-27 10:50:00,34.1,34.3,34.09,34.1,135100.0,20.6432,20.7642,20.6371,20.6432,135100.0
2007-02-27 11:00:00,34.1,34.11,34.05,34.08,116300.0,20.6432,20.6492,20.6129,20.6311,116300.0
2007-02-27 11:10:00,34.06,34.09,34.05,34.06,64000.0,20.619,20.6371,20.6129,20.619,64000.0
2007-02-27 11:20:00,34.06,34.06,34.0,34.03,123900.0,20.619,20.619,20.5826,20.6008,123900.0
2007-02-27 11:30:00,34.02,34.08,34.02,34.07,57600.0,20.5947,20.6311,20.5947,20.625,57600.0
2007-02-27 11:40:00,34.07,34.07,34.03,34.06,93900.0,20.625,20.625,20.6008,20.619,93900.0
2007-02-27 11:50:00,34.06,34.09,34.05,34.06,73300.0,20.619,20.6371,20.6129,20.619,73300.0
2007-02-27 12:00:00,34.06,34.07,34.03,34.04,84700.0,20.619,20.625,20.6008,20.6068,84700.0
2007-02-27 12:10:00,34.05,34.06,34.0,34.05,81900.0,20.6129,20.619,20.5826,20.6129,81900.0
2007-02-27 12:20:00,34.06,34.07,34.02,34.04,76600.0,20.619,20.625,20.5947,20.6068,76600.0
2007-02-27 12:30:00,34.04,34.06,34.0,34.02,69200.0,20.6068,20.619,20.5826,20.5947,69200.0
2007-02-27 12:40:00,34.01,34.05,34.0,34.03,70000.0,20.5887,20.6129,20.5826,20.6008,70000.0
2007-02-27 12:50:00,34.04,34.07,34.02,34.07,121500.0,20.6068,20.625,20.5947,20.625,121500.0
2007-02-27 13:00:00,34.06,34.07,34.0,34.01,71500.0,20.619,20.625,20.5826,20.5887,71500.0
2007-02-27 13:10:00,34.01,34.01,33.89,33.91,96500.0,20.5887,20.5887,20.516,20.5281,96500.0
2007-02-27 13:20:00,33.91,33.96,33.85,33.92,102600.0,20.5281,20.5584,20.4918,20.5342,102600.0
2007-02-27 13:30:00,33.92,33.98,33.91,33.96,126500.0,20.5342,20.5705,20.5281,20.5584,126500.0
2007-02-27 13:40:00,33.97,34.06,33.97,34.01,86600.0,20.5645,20.619,20.5645,20.5887,86600.0
2007-02-27 13:50:00,34.02,34.03,33.97,34.0,99700.0,20.5947,20.6008,20.5645,20.5826,99700.0
2007-02-27 14:00:00,33.99,34.04,33.95,33.95,112400.0,20.5766,20.6068,20.5524,20.5524,112400.0
2007-02-27 14:10:00,33.95,33.96,33.88,33.89,135300.0,20.5524,20.5584,20.51,20.516,135300.0
2007-02-27 14:20:00,33.88,33.92,33.87,33.88,127100.0,20.51,20.5342,20.5039,20.51,127100.0
2007-02-27 14:30:00,33.88,33.92,33.88,33.9,114300.0,20.51,20.5342,20.51,20.5221,114300.0
2007-02-27 14:40:00,33.91,33.92,33.75,33.76,141300.0,20.5281,20.5342,20.4313,20.4373,141300.0
2007-02-27 14:50:00,33.76,34.27,33.56,33.58,140700.0,20.4373,20.7461,20.3163,20.3284,140700.0
2007-02-27 15:00:00,33.57,33.75,33.45,33.57,198600.0,20.3223,20.4313,20.2497,20.3223,198600.0
2007-02-27 15:10:00,33.58,33.94,33.47,33.81,153900.0,20.3284,20.5463,20.2618,20.4676,153900.0
2007-02-27 15:20:00,33.81,34.0,33.8,33.91,214700.0,20.4676,20.5826,20.4616,20.5281,214700.0
2007-02-27 15:30:00,33.9,33.92,33.8,33.9,211800.0,20.5221,20.5342,20.4616,20.5221,211800.0
2007-02-27 15:40:00,33.9,33.92,33.66,33.9,302900.0,20.5221,20.5342,20.3768,20.5221,302900.0
2007-02-27 15:50:00,33.9,33.91,33.79,33.82,209200.0,20.5221,20.5281,20.4555,20.4737,209200.0
2007-02-28 09:30:00,33.83,34.0,33.78,33.9,195800.0,20.4797,20.5826,20.4495,20.5221,195800.0
2007-02-28 09:40:00,33.9,33.93,33.77,33.8,149700.0,20.5221,20.5403,20.4434,20.4616,149700.0
2007-02-28 09:50:00,33.8,33.99,33.75,33.93,137900.0,20.4616,20.5766,20.4313,20.5403,137900.0
2007-02-28 10:00:00,33.93,33.97,33.77,33.83,204700.0,20.5403,20.5645,20.4434,20.4797,204700.0
2007-02-28 10:10:00,33.81,33.93,33.76,33.9,180600.0,20.4676,20.5403,20.4373,20.5221,180600.0
2007-02-28 10:20:00,33.91,34.0,33.78,33.97,122000.0,20.5281,20.5826,20.4495,20.5645,122000.0
2007-02-28 10:30:00,33.97,34.0,33.89,33.9,193000.0,20.5645,20.5826,20.516,20.5221,193000.0
2007-02-28 10:40:00,33.9,33.99,33.89,33.89,231100.0,20.5221,20.5766,20.516,20.516,231100.0
2007-02-28 10:50:00,33.89,33.98,33.83,33.9,185500.0,20.516,20.5705,20.4797,20.5221,185500.0
2007-02-28 11:00:00,33.91,33.95,33.84,33.89,95600.0,20.5281,20.5524,20.4858,20.516,95600.0
2007-02-28 11:10:00,33.9,33.97,33.88,33.96,83300.0,20.5221,20.5645,20.51,20.5584,83300.0
2007-02-28 11:20:00,33.95,33.98,33.92,33.92,77100.0,20.5524,20.5705,20.5342,20.5342,77100.0
2007-02-28 11:30:00,33.92,33.99,33.91,33.95,119200.0,20.5342,20.5766,20.5281,20.5524,119200.0
2007-02-28 11:40:00,33.95,34.02,33.92,33.99,160000.0,20.5524,20.5947,20.5342,20.5766,160000.0
2007-02-28 11:50:00,33.97,33.98,33.88,33.95,129800.0,20.5645,20.5705,20.51,20.5524,129800.0
2007-02-28 12:00:00,33.95,33.95,33.84,33.92,115600.0,20.5524,20.5524,20.4858,20.5342,115600.0
2007-02-28 12:10:00,33.92,33.98,33.87,33.97,103400.0,20.5342,20.5705,20.5039,20.5645,103400.0
2007-02-28 12:20:00,33.97,34.07,33.96,34.02,149000.0,20.5645,20.625,20.5584,20.5947,149000.0
2007-02-28 12:30:00,34.02,34.02,33.93,33.98,121900.0,20.5947,20.5947,20.5403,20.5705,121900.0
2007-02-28 12:40:00,33.98,34.05,33.98,34.01,229400.0,20.5705,20.6129,20.5705,20.5887,229400.0
2007-02-28 12:50:00,34.01,34.08,34.01,34.05,72100.0,20.5887,20.6311,20.5887,20.6129,72100.0
2007-02-28 13:00:00,34.05,34.08,34.01,34.03,125000.0,20.6129,20.6311,20.5887,20.6008,125000.0
2007-02-28 13:10:00,34.03,34.19,33.96,33.96,449100.0,20.6008,20.6977,20.5584,20.5584,449100.0
2007-02-28 13:20:00,33.95,34.02,33.93,34.0,132600.0,20.5524,20.5947,20.5403,20.5826,132600.0
2007-02-28 13:30:00,34.01,34.01,33.95,33.95,83100.0,20.5887,20.5887,20.5524,20.5524,83100.0
2007-02-28 13:40:00,33.95,33.96,33.91,33.91,73400.0,20.5524,20.5584,20.5281,20.5281,73400.0
2007-02-28 13:50:00,33.91,33.94,33.9,33.92,57800.0,20.5281,20.5463,20.5221,20.5342,57800.0
2007-02-28 14:00:00,33.92,34.0,33.92,33.98,56000.0,20.5342,20.5826,20.5342,20.5705,56000.0
2007-02-28 14:10:00,33.98,33.99,33.93,33.93,53400.0,20.5705,20.5766,20.5403,20.5403,53400.0
2007-02-28 14:20:00,33.93,33.95,33.92,33.94,55600.0,20.5403,20.5524,20.5342,20.5463,55600.0
2007-02-28 14:30:00,33.94,33.96,33.92,33.93,75900.0,20.5463,20.5584,20.5342,20.5403,75900.0
2007-02-28 14:40:00,33.94,33.98,33.92,33.95,77200.0,20.5463,20.5705,20.5342,20.5524,77200.0
2007-02-28 14:50:00,33.96,33.98,33.92,33.97,50700.0,20.5584,20.5705,20.5342,20.5645,50700.0
2007-02-28 15:00:00,33.98,34.0,33.97,34.0,78200.0,20.5705,20.5826,20.5645,20.5826,78200.0
2007-02-28 15:10:00,34.0,34.14,34.0,34.14,127600.0,20.5826,20.6674,20.5826,20.6674,127600.0
2007-02-28 15:20:00,34.14,34.18,34.11,34.13,107400.0,20.6674,20.6916,20.6492,20.6613,107400.0
2007-02-28 15:30:00,34.13,34.14,34.07,34.11,90500.0,20.6613,20.6674,20.625,20.6492,90500.0
2007-02-28 15:40:00,34.11,34.12,34.04,34.04,90800.0,20.6492,20.6553,20.6068,20.6068,90800.0
2007-02-28 15:50:00,34.04,34.07,34.01,34.04,181400.0,20.6068,20.625,20.5887,20.6068,181400.0
2007-03-01 09:30:00,33.86,33.86,33.5,33.85,138000.0,20.4979,20.4979,20.2799,20.4918,138000.0
2007-03-01 09:40:00,33.73,33.86,33.6,33.62,153100.0,20.4192,20.4979,20.3405,20.3526,153100.0
2007-03-01 09:50:00,33.62,33.73,33.55,33.66,145400.0,20.3526,20.4192,20.3102,20.3768,145400.0
2007-03-01 10:00:00,33.67,33.93,33.58,33.85,165900.0,20.3829,20.5403,20.3284,20.4918,165900.0
2007-03-01 10:10:00,33.85,34.0,33.69,33.89,88900.0,20.4918,20.5826,20.395,20.516,88900.0
2007-03-01 10:20:00,33.91,33.93,33.75,33.86,97400.0,20.5281,20.5403,20.4313,20.4979,97400.0
2007-03-01 10:30:00,33.84,33.9,33.76,33.87,77100.0,20.4858,20.5221,20.4373,20.5039,77100.0
2007-03-01 10:40:00,33.82,34.0,33.78,33.83,90800.0,20.4737,20.5826,20.4495,20.4797,90800.0
2007-03-01 10:50:00,33.95,34.05,33.83,33.93,90500.0,20.5524,20.6129,20.4797,20.5403,90500.0
2007-03-01 11:00:00,33.94,34.04,33.89,33.95,89100.0,20.5463,20.6068,20.516,20.5524,89100.0
2007-03-01 11:10:00,33.95,33.96,33.85,33.95,101600.0,20.5524,20.5584,20.4918,20.5524,101600.0
2007-03-01 11:20:00,33.95,33.96,33.89,33.93,152200.0,20.5524,20.5584,20.516,20.5403,152200.0
2007-03-01 11:30:00,33.93,34.04,33.92,34.0,87700.0,20.5403,20.6068,20.5342,20.5826,87700.0
2007-03-01 11:40:00,34.01,34.02,33.97,34.01,203400.0,20.5887,20.5947,20.5645,20.5887,203400.0
2007-03-01 11:50:00,34.0,34.01,33.9,33.9,56900.0,20.5826,20.5887,20.5221,20.5221,56900.0
2007-03-01 12:00:00,33.91,33.93,33.88,33.93,77200.0,20.5281,20.5403,20.51,20.5403,77200.0
2007-03-01 12:10:00,33.92,34.0,33.85,33.85,59800.0,20.5342,20.5826,20.4918,20.4918,59800.0
2007-03-01 12:20:00,33.86,33.91,33.85,33.88,56900.0,20.4979,20.5281,20.4918,20.51,56900.0
2007-03-01 12:30:00,33.88,33.95,33.86,33.87,73500.0,20.51,20.5524,20.4979,20.5039,73500.0
2007-03-01 12:40:00,33.86,33.91,33.85,33.91,32000.0,20.4979,20.5281,20.4918,20.5281,32000.0
2007-03-01 12:50:00,33.91,33.92,33.89,33.89,37900.0,20.5281,20.5342,20.516,20.516,37900.0
2007-03-01 13:00:00,33.88,33.9,33.87,33.89,36000.0,20.51,20.5221,20.5039,20.516,36000.0
2007-03-01 13:10:00,33.88,33.89,33.88,33.88,22800.0,20.51,20.516,20.51,20.51,22800.0
2007-03-01 13:20:00,33.88,33.89,33.85,33.85,47300.0,20.51,20.516,20.4918,20.4918,47300.0
2007-03-01 13:30:00,33.85,33.88,33.82,33.83,60800.0,20.4918,20.51,20.4737,20.4797,60800.0
2007-03-01 13:40:00,33.82,33.88,33.82,33.87,64100.0,20.4737,20.51,20.4737,20.5039,64100.0
2007-03-01 13:50:00,33.86,33.89,33.85,33.89,36900.0,20.4979,20.516,20.4918,20.516,36900.0
2007-03-01 14:00:00,33.89,33.97,33.88,33.96,69300.0,20.516,20.5645,20.51,20.5584,69300.0
2007-03-01 14:10:00,33.96,33.97,33.92,33.92,80200.0,20.5584,20.5645,20.5342,20.5342,80200.0
2007-03-01 14:20:00,33.92,33.93,33.88,33.88,81500.0,20.5342,20.5403,20.51,20.51,81500.0
2007-03-01 14:30:00,33.88,33.91,33.87,33.9,65700.0,20.51,20.5281,20.5039,20.5221,65700.0
2007-03-01 14:40:00,33.89,33.91,33.88,33.9,52500.0,20.516,20.5281,20.51,20.5221,52500.0
2007-03-01 14:50:00,33.91,33.92,33.88,33.89,65500.0,20.5281,20.5342,20.51,20.516,65500.0
2007-03-01 15:00:00,33.89,33.9,33.85,33.86,123100.0,20.516,20.5221,20.4918,20.4979,123100.0
2007-03-01 15:10:00,33.86,33.9,33.85,33.88,53600.0,20.4979,20.5221,20.4918,20.51,53600.0
2007-03-01 15:20:00,33.88,33.89,33.76,33.77,117700.0,20.51,20.516,20.4373,20.4434,117700.0
2007-03-01 15:30:00,33.76,33.8,33.76,33.78,63100.0,20.4373,20.4616,20.4373,20.4495,63100.0
2007-03-01 15:40:00,33.78,33.81,33.74,33.76,82200.0,20.4495,20.4676,20.4252,20.4373,82200.0
2007-03-01 15:50:00,33.75,33.77,33.71,33.72,125100.0,20.4313,20.4434,20.4071,20.4131,125100.0
2007-03-02 09:30:00,33.75,33.75,33.55,33.66,94700.0,20.4313,20.4313,20.3102,20.3768,94700.0
2007-03-02 09:40:00,33.66,33.74,33.65,33.71,88400.0,20.3768,20.4252,20.3708,20.4071,88400.0
2007-03-02 09:50:00,33.71,33.72,33.65,33.66,101500.0,20.4071,20.4131,20.3708,20.3768,101500.0
2007-03-02 10:00:00,33.65,33.75,33.63,33.73,113200.0,20.3708,20.4313,20.3586,20.4192,113200.0
2007-03-02 10:10:00,33.73,33.8,33.72,33.76,45600.0,20.4192,20.4616,20.4131,20.4373,45600.0
2007-03-02 10:20:00,33.76,33.76,33.67,33.67,42900.0,20.4373,20.4373,20.3829,20.3829,42900.0
2007-03-02 10:30:00,33.68,33.72,33.66,33.71,73400.0,20.3889,20.4131,20.3768,20.4071,73400.0
2007-03-02 10:40:00,33.7,33.79,33.7,33.79,31700.0,20.401,20.4555,20.401,20.4555,31700.0
2007-03-02 10:50:00,33.79,33.82,33.76,33.81,57400.0,20.4555,20.4737,20.4373,20.4676,57400.0
2007-03-02 11:00:00,33.81,33.81,33.73,33.79,56100.0,20.4676,20.4676,20.4192,20.4555,56100.0
2007-03-02 11:10:00,33.79,33.79,33.76,33.78,30200.0,20.4555,20.4555,20.4373,20.4495,30200.0
2007-03-02 11:20:00,33.79,33.79,33.76,33.76,27500.0,20.4555,20.4555,20.4373,20.4373,27500.0
2007-03-02 11:30:00,33.77,33.77,33.74,33.74,31700.0,20.4434,20.4434,20.4252,20.4252,31700.0
2007-03-02 11:40:00,33.75,33.77,33.74,33.76,51300.0,20.4313,20.4434,20.4252,20.4373,51300.0
2007-03-02 11:50:00,33.75,33.76,33.74,33.75,52100.0,20.4313,20.4373,20.4252,20.4313,52100.0
2007-03-02 12:00:00,33.75,33.76,33.72,33.73,73600.0,20.4313,20.4373,20.4131,20.4192,73600.0
2007-03-02 12:10:00,33.74,33.74,33.71,33.71,41000.0,20.4252,20.4252,20.4071,20.4071,41000.0
2007-03-02 12:20:00,33.71,33.72,33.71,33.71,29000.0,20.4071,20.4131,20.4071,20.4071,29000.0
2007-03-02 12:30:00,33.71,33.72,33.7,33.71,77400.0,20.4071,20.4131,20.401,20.4071,77400.0
2007-03-02 12:40:00,33.7,33.71,33.67,33.68,51200.0,20.401,20.4071,20.3829,20.3889,51200.0
2007-03-02 12:50:00,33.69,33.71,33.68,33.69,32900.0,20.395,20.4071,20.3889,20.395,32900.0
2007-03-02 13:00:00,33.68,33.71,33.68,33.68,16200.0,20.3889,20.4071,20.3889,20.3889,16200.0
2007-03-02 13:10:00,33.68,33.69,33.65,33.67,53600.0,20.3889,20.395,20.3708,20.3829,53600.0
2007-03-02 13:20:00,33.67,33.69,33.65,33.66,90300.0,20.3829,20.395,20.3708,20.3768,90300.0
2007-03-02 13:30:00,33.66,33.69,33.62,33.67,79700.0,20.3768,20.395,20.3526,20.3829,79700.0
2007-03-02 13:40:00,33.66,33.7,33.65,33.69,44400.0,20.3768,20.401,20.3708,20.395,44400.0
2007-03-02 13:50:00,33.68,33.68,33.6,33.61,108200.0,20.3889,20.3889,20.3405,20.3465,108200.0
2007-03-02 14:00:00,33.61,33.62,33.58,33.59,40100.0,20.3465,20.3526,20.3284,20.3344,40100.0
2007-03-02 14:10:00,33.6,33.61,33.56,33.6,54200.0,20.3405,20.3465,20.3163,20.3405,54200.0
2007-03-02 14:20:00,33.6,33.61,33.57,33.59,52400.0,20.3405,20.3465,20.3223,20.3344,52400.0
2007-03-02 14:30:00,33.6,33.65,33.59,33.65,40700.0,20.3405,20.3708,20.3344,20.3708,40700.0
2007-03-02 14:40:00,33.65,33.72,33.64,33.66,76500.0,20.3708,20.4131,20.3647,20.3768,76500.0
2007-03-02 14:50:00,33.67,33.69,33.65,33.66,63300.0,20.3829,20.395,20.3708,20.3768,63300.0
2007-03-02 15:00:00,33.66,33.69,33.66,33.66,51100.0,20.3768,20.395,20.3768,20.3768,51100.0
2007-03-02 15:10:00,33.66,33.69,33.65,33.66,46400.0,20.3768,20.395,20.3708,20.3768,46400.0
2007-03-02 15:20:00,33.67,33.69,33.64,33.65,77300.0,20.3829,20.395,20.3647,20.3708,77300.0
2007-03-02 15:30:00,33.66,33.66,33.58,33.63,55400.0,20.3768,20.3768,20.3284,20.3586,55400.0
2007-03-02 15:40:00,33.63,33.64,33.52,33.52,82900.0,20.3586,20.3647,20.2921,20.2921,82900.0
2007-03-02 15:50:00,33.51,33.52,33.38,33.39,291700.0,20.286,20.2921,20.2073,20.2134,291700.0
2007-03-05 09:30:00,33.26,33.6,33.24,33.26,160100.0,20.1347,20.3405,20.1225,20.1347,160100.0
2007-03-05 09:40:00,33.26,33.28,33.05,33.17,171500.0,20.1347,20.1468,20.0075,20.0802,171500.0
2007-03-05 09:50:00,33.17,33.18,33.05,33.08,95200.0,20.0802,20.0862,20.0075,20.0257,95200.0
2007-03-05 10:00:00,33.08,33.08,33.01,33.02,156500.0,20.0257,20.0257,19.9833,19.9894,156500.0
2007-03-05 10:10:00,33.01,33.16,33.01,33.09,149100.0,19.9833,20.0741,19.9833,20.0317,149100.0
2007-03-05 10:20:00,33.09,33.1,33.02,33.04,140100.0,20.0317,20.0378,19.9894,20.0015,140100.0
2007-03-05 10:30:00,33.04,33.04,32.92,32.97,172200.0,20.0015,20.0015,19.9288,19.9591,172200.0
2007-03-05 10:40:00,32.98,33.1,32.98,33.06,100800.0,19.9652,20.0378,19.9652,20.0136,100800.0
2007-03-05 10:50:00,33.06,33.12,33.05,33.12,97000.0,20.0136,20.0499,20.0075,20.0499,97000.0
2007-03-05 11:00:00,33.12,33.62,33.08,33.62,333500.0,20.0499,20.3526,20.0257,20.3526,333500.0
2007-03-05 11:10:00,33.61,33.62,33.33,33.39,120900.0,20.3465,20.3526,20.177,20.2134,120900.0
2007-03-05 11:20:00,33.4,33.43,33.3,33.43,142600.0,20.2194,20.2376,20.1589,20.2376,142600.0
2007-03-05 11:30:00,33.42,33.43,33.33,33.39,143300.0,20.2315,20.2376,20.177,20.2134,143300.0
2007-03-05 11:40:00,33.38,33.4,33.26,33.26,78900.0,20.2073,20.2194,20.1347,20.1347,78900.0
2007-03-05 11:50:00,33.27,33.27,33.18,33.18,109900.0,20.1407,20.1407,20.0862,20.0862,109900.0
2007-03-05 12:00:00,33.17,33.21,33.1,33.21,64500.0,20.0802,20.1044,20.0378,20.1044,64500.0
2007-03-05 12:10:00,33.21,33.27,33.2,33.26,55500.0,20.1044,20.1407,20.0983,20.1347,55500.0
2007-03-05 12:20:00,33.26,33.31,33.26,33.29,32700.0,20.1347,20.1649,20.1347,20.1528,32700.0
2007-03-05 12:30:00,33.29,33.29,33.27,33.29,37700.0,20.1528,20.1528,20.1407,20.1528,37700.0
2007-03-05 12:40:00,33.28,33.36,33.28,33.35,90500.0,20.1468,20.1952,20.1468,20.1891,90500.0
2007-03-05 12:50:00,33.35,33.4,33.35,33.39,176400.0,20.1891,20.2194,20.1891,20.2134,176400.0
2007-03-05 13:00:00,33.39,33.45,33.37,33.43,231000.0,20.2134,20.2497,20.2012,20.2376,231000.0
2007-03-05 13:10:00,33.44,33.48,33.43,33.46,130200.0,20.2436,20.2678,20.2376,20.2557,130200.0
2007-03-05 13:20:00,33.46,33.46,33.41,33.43,108700.0,20.2557,20.2557,20.2255,20.2376,108700.0
2007-03-05 13:30:00,33.43,33.43,33.42,33.42,66500.0,20.2376,20.2376,20.2315,20.2315,66500.0
2007-03-05 13:40:00,33.43,33.51,33.42,33.5,99500.0,20.2376,20.286,20.2315,20.2799,99500.0
2007-03-05 13:50:00,33.51,33.57,33.48,33.51,71900.0,20.286,20.3223,20.2678,20.286,71900.0
2007-03-05 14:00:00,33.5,33.6,33.5,33.57,71300.0,20.2799,20.3405,20.2799,20.3223,71300.0
2007-03-05 14:10:00,33.57,33.57,33.5,33.5,71200.0,20.3223,20.3223,20.2799,20.2799,71200.0
2007-03-05 14:20:00,33.5,33.56,33.5,33.54,71300.0,20.2799,20.3163,20.2799,20.3042,71300.0
2007-03-05 14:30:00,33.54,33.55,33.54,33.55,46600.0,20.3042,20.3102,20.3042,20.3102,46600.0
2007-03-05 14:40:00,33.54,33.57,33.54,33.57,56400.0,20.3042,20.3223,20.3042,20.3223,56400.0
2007-03-05 14:50:00,33.57,33.6,33.56,33.6,98900.0,20.3223,20.3405,20.3163,20.3405,98900.0
2007-03-05 15:00:00,33.6,33.62,33.48,33.48,87200.0,20.3405,20.3526,20.2678,20.2678,87200.0
2007-03-05 15:10:00,33.48,33.49,33.42,33.46,79400.0,20.2678,20.2739,20.2315,20.2557,79400.0
2007-03-05 15:20:00,33.46,33.57,33.44,33.56,118500.0,20.2557,20.3223,20.2436,20.3163,118500.0
2007-03-05 15:30:00,33.56,33.57,33.51,33.52,110000.0,20.3163,20.3223,20.286,20.2921,110000.0
2007-03-05 15:40:00,33.52,33.57,33.47,33.54,168700.0,20.2921,20.3223,20.2618,20.3042,168700.0
2007-03-05 15:50:00,33.53,33.54,33.36,33.39,200600.0,20.2981,20.3042,20.1952,20.2134,200600.0
2007-03-06 09:30:00,33.75,33.78,33.46,33.59,145900.0,20.4313,20.4495,20.2557,20.3344,145900.0
2007-03-06 09:40:00,33.61,33.72,33.57,33.71,91400.0,20.3465,20.4131,20.3223,20.4071,91400.0
2007-03-06 09:50:00,33.7,33.71,33.52,33.63,87000.0,20.401,20.4071,20.2921,20.3586,87000.0
2007-03-06 10:00:00,33.63,33.67,33.49,33.49,131200.0,20.3586,20.3829,20.2739,20.2739,131200.0
2007-03-06 10:10:00,33.49,33.61,33.45,33.56,105200.0,20.2739,20.3465,20.2497,20.3163,105200.0
2007-03-06 10:20:00,33.56,33.68,33.56,33.67,92000.0,20.3163,20.3889,20.3163,20.3829,92000.0
2007-03-06 10:30:00,33.66,33.7,33.55,33.55,127500.0,20.3768,20.401,20.3102,20.3102,127500.0
2007-03-06 10:40:00,33.55,33.57,33.5,33.54,82000.0,20.3102,20.3223,20.2799,20.3042,82000.0
2007-03-06 10:50:00,33.54,33.56,33.53,33.54,44100.0,20.3042,20.3163,20.2981,20.3042,44100.0
2007-03-06 11:00:00,33.54,33.58,33.53,33.54,42500.0,20.3042,20.3284,20.2981,20.3042,42500.0
2007-03-06 11:10:00,33.54,33.57,33.52,33.57,30900.0,20.3042,20.3223,20.2921,20.3223,30900.0
2007-03-06 11:20:00,33.57,33.6,33.55,33.6,32900.0,20.3223,20.3405,20.3102,20.3405,32900.0
2007-03-06 11:30:00,33.61,33.61,33.53,33.56,105100.0,20.3465,20.3465,20.2981,20.3163,105100.0
2007-03-06 11:40:00,33.56,33.65,33.56,33.59,44700.0,20.3163,20.3708,20.3163,20.3344,44700.0
2007-03-06 11:50:00,33.6,33.66,33.56,33.66,51900.0,20.3405,20.3768,20.3163,20.3768,51900.0
2007-03-06 12:00:00,33.66,33.67,33.56,33.59,55000.0,20.3768,20.3829,20.3163,20.3344,55000.0
2007-03-06 12:10:00,33.58,33.63,33.56,33.61,70100.0,20.3284,20.3586,20.3163,20.3465,70100.0
2007-03-06 12:20:00,33.6,33.64,33.59,33.63,60200.0,20.3405,20.3647,20.3344,20.3586,60200.0
2007-03-06 12:30:00,33.62,33.66,33.62,33.65,54400.0,20.3526,20.3768,20.3526,20.3708,54400.0
2007-03-06 12:40:00,33.65,33.68,33.61,33.68,54500.0,20.3708,20.3889,20.3465,20.3889,54500.0
2007-03-06 12:50:00,33.68,33.69,33.6,33.6,31600.0,20.3889,20.395,20.3405,20.3405,31600.0
2007-03-06 13:00:00,33.61,33.67,33.6,33.61,68000.0,20.3465,20.3829,20.3405,20.3465,68000.0
2007-03-06 13:10:00,33.62,33.62,33.6,33.6,34900.0,20.3526,20.3526,20.3405,20.3405,34900.0
2007-03-06 13:20:00,33.6,33.64,33.6,33.64,37400.0,20.3405,20.3647,20.3405,20.3647,37400.0
2007-03-06 13:30:00,33.63,33.73,33.63,33.72,96100.0,20.3586,20.4192,20.3586,20.4131,96100.0
2007-03-06 13:40:00,33.72,33.75,33.71,33.73,54600.0,20.4131,20.4313,20.4071,20.4192,54600.0
2007-03-06 13:50:00,33.73,33.73,33.69,33.69,37100.0,20.4192,20.4192,20.395,20.395,37100.0
2007-03-06 14:00:00,33.7,33.75,33.69,33.7,67600.0,20.401,20.4313,20.395,20.401,67600.0
2007-03-06 14:10:00,33.7,33.73,33.68,33.69,93800.0,20.401,20.4192,20.3889,20.395,93800.0
2007-03-06 14:20:00,33.69,33.69,33.65,33.67,75800.0,20.395,20.395,20.3708,20.3829,75800.0
2007-03-06 14:30:00,33.67,33.72,33.65,33.71,68600.0,20.3829,20.4131,20.3708,20.4071,68600.0
2007-03-06 14:40:00,33.71,33.78,33.7,33.77,64900.0,20.4071,20.4495,20.401,20.4434,64900.0
2007-03-06 14:50:00,33.77,33.91,33.77,33.9,132800.0,20.4434,20.5281,20.4434,20.5221,132800.0
2007-03-06 15:00:00,33.9,33.93,33.85,33.85,152600.0,20.5221,20.5403,20.4918,20.4918,152600.0
2007-03-06 15:10:00,33.85,33.89,33.81,33.81,65000.0,20.4918,20.516,20.4676,20.4676,65000.0
2007-03-06 15:20:00,33.82,33.82,33.74,33.8,101200.0,20.4737,20.4737,20.4252,20.4616,101200.0
2007-03-06 15:30:00,33.81,33.86,33.77,33.78,141000.0,20.4676,20.4979,20.4434,20.4495,141000.0
2007-03-06 15:40:00,33.78,33.88,33.77,33.81,106600.0,20.4495,20.51,20.4434,20.4676,106600.0
2007-03-06 15:50:00,33.82,33.82,33.72,33.77,176300.0,20.4737,20.4737,20.4131,20.4434,176300.0
2007-03-07 09:30:00,33.81,33.81,33.61,33.77,77600.0,20.4676,20.4676,20.3465,20.4434,77600.0
2007-03-07 09:40:00,33.77,33.97,33.73,33.94,88400.0,20.4434,20.5645,20.4192,20.5463,88400.0
2007-03-07 09:50:00,33.94,33.97,33.92,33.96,123500.0,20.5463,20.5645,20.5342,20.5584,123500.0
2007-03-07 10:00:00,33.96,34.06,33.95,34.03,102900.0,20.5584,20.619,20.5524,20.6008,102900.0
2007-03-07 10:10:00,34.03,34.08,33.99,34.08,109100.0,20.6008,20.6311,20.5766,20.6311,109100.0
2007-03-07 10:20:00,34.07,34.18,34.07,34.16,141300.0,20.625,20.6916,20.625,20.6795,141300.0
2007-03-07 10:30:00,34.17,34.33,34.15,34.18,225800.0,20.6855,20.7824,20.6734,20.6916,225800.0
2007-03-07 10:40:00,34.2,34.2,34.15,34.16,141000.0,20.7037,20.7037,20.6734,20.6795,141000.0
2007-03-07 10:50:00,34.15,34.15,34.09,34.1,127900.0,20.6734,20.6734,20.6371,20.6432,127900.0
2007-03-07 11:00:00,34.11,34.12,34.07,34.08,248800.0,20.6492,20.6553,20.625,20.6311,248800.0
2007-03-07 11:10:00,34.08,34.12,34.07,34.08,125800.0,20.6311,20.6553,20.625,20.6311,125800.0
2007-03-07 11:20:00,34.08,34.09,34.04,34.05,159000.0,20.6311,20.6371,20.6068,20.6129,159000.0
2007-03-07 11:30:00,34.06,34.07,33.98,33.99,144400.0,20.619,20.625,20.5705,20.5766,144400.0
2007-03-07 11:40:00,33.99,34.01,33.97,33.99,92500.0,20.5766,20.5887,20.5645,20.5766,92500.0
2007-03-07 11:50:00,33.98,34.01,33.97,34.0,83500.0,20.5705,20.5887,20.5645,20.5826,83500.0
2007-03-07 12:00:00,34.01,34.01,34.0,34.0,48400.0,20.5887,20.5887,20.5826,20.5826,48400.0
2007-03-07 12:10:00,34.0,34.01,33.94,33.94,178200.0,20.5826,20.5887,20.5463,20.5463,178200.0
2007-03-07 12:20:00,33.93,33.95,33.9,33.94,64700.0,20.5403,20.5524,20.5221,20.5463,64700.0
2007-03-07 12:30:00,33.95,33.97,33.89,33.9,127800.0,20.5524,20.5645,20.516,20.5221,127800.0
2007-03-07 12:40:00,33.9,34.0,33.89,33.97,110500.0,20.5221,20.5826,20.516,20.5645,110500.0
2007-03-07 12:50:00,33.97,33.97,33.94,33.94,47400.0,20.5645,20.5645,20.5463,20.5463,47400.0
2007-03-07 13:00:00,33.94,33.95,33.9,33.92,77300.0,20.5463,20.5524,20.5221,20.5342,77300.0
2007-03-07 13:10:00,33.92,33.97,33.9,33.96,79700.0,20.5342,20.5645,20.5221,20.5584,79700.0
2007-03-07 13:20:00,33.97,34.0,33.94,33.95,68400.0,20.5645,20.5826,20.5463,20.5524,68400.0
2007-03-07 13:30:00,33.95,33.97,33.93,33.96,49200.0,20.5524,20.5645,20.5403,20.5584,49200.0
2007-03-07 13:40:00,33.97,33.97,33.94,33.95,20400.0,20.5645,20.5645,20.5463,20.5524,20400.0
2007-03-07 13:50:00,33.95,33.95,33.89,33.89,62400.0,20.5524,20.5524,20.516,20.516,62400.0
2007-03-07 14:00:00,33.89,33.94,33.88,33.92,53800.0,20.516,20.5463,20.51,20.5342,53800.0
2007-03-07 14:10:00,33.91,33.97,33.87,33.97,116300.0,20.5281,20.5645,20.5039,20.5645,116300.0
2007-03-07 14:20:00,33.97,33.98,33.84,33.86,65800.0,20.5645,20.5705,20.4858,20.4979,65800.0
2007-03-07 14:30:00,33.86,33.93,33.85,33.92,63500.0,20.4979,20.5403,20.4918,20.5342,63500.0
2007-03-07 14:40:00,33.93,33.93,33.86,33.87,34400.0,20.5403,20.5403,20.4979,20.5039,34400.0
2007-03-07 14:50:00,33.86,33.91,33.8,33.8,82600.0,20.4979,20.5281,20.4616,20.4616,82600.0
2007-03-07 15:00:00,33.81,33.91,33.8,33.89,105100.0,20.4676,20.5281,20.4616,20.516,105100.0
2007-03-07 15:10:00,33.89,33.96,33.89,33.95,114600.0,20.516,20.5584,20.516,20.5524,114600.0
2007-03-07 15:20:00,33.95,33.95,33.91,33.94,131200.0,20.5524,20.5524,20.5281,20.5463,131200.0
2007-03-07 15:30:00,33.93,33.94,33.85,33.87,93700.0,20.5403,20.5463,20.4918,20.5039,93700.0
2007-03-07 15:40:00,33.86,33.89,33.8,33.81,170800.0,20.4979,20.516,20.4616,20.4676,170800.0
2007-03-07 15:50:00,33.8,33.82,33.73,33.76,204100.0,20.4616,20.4737,20.4192,20.4373,204100.0
2007-03-08 09:30:00,33.88,34.47,33.88,33.95,105200.0,20.6554,21.0152,20.6554,20.6981,105200.0
2007-03-08 09:40:00,33.96,34.0,33.82,33.88,101800.0,20.7042,20.7286,20.6189,20.6554,101800.0
2007-03-08 09:50:00,33.87,33.9,33.81,33.81,70100.0,20.6494,20.6676,20.6128,20.6128,70100.0
2007-03-08 10:00:00,33.8,33.87,33.79,33.87,75000.0,20.6067,20.6494,20.6006,20.6494,75000.0
2007-03-08 10:10:00,33.86,33.9,33.83,33.84,58600.0,20.6433,20.6676,20.625,20.6311,58600.0
2007-03-08 10:20:00,33.85,33.88,33.8,33.88,240900.0,20.6372,20.6554,20.6067,20.6554,240900.0
2007-03-08 10:30:00,33.89,33.91,33.84,33.87,42200.0,20.6615,20.6737,20.6311,20.6494,42200.0
2007-03-08 10:40:00,33.87,33.9,33.82,33.85,121300.0,20.6494,20.6676,20.6189,20.6372,121300.0
2007-03-08 10:50:00,33.85,33.95,33.85,33.94,113000.0,20.6372,20.6981,20.6372,20.692,113000.0
2007-03-08 11:00:00,33.94,34.0,33.94,33.98,185100.0,20.692,20.7286,20.692,20.7164,185100.0
2007-03-08 11:10:00,33.98,34.07,33.98,34.02,135400.0,20.7164,20.7713,20.7164,20.7408,135400.0
2007-03-08 11:20:00,34.02,34.06,34.01,34.04,68600.0,20.7408,20.7652,20.7347,20.753,68600.0
2007-03-08 11:30:00,34.04,34.06,34.01,34.01,55700.0,20.753,20.7652,20.7347,20.7347,55700.0
2007-03-08 11:40:00,34.02,34.03,34.0,34.02,48500.0,20.7408,20.7469,20.7286,20.7408,48500.0
2007-03-08 11:50:00,34.01,34.05,33.98,34.0,63700.0,20.7347,20.7591,20.7164,20.7286,63700.0
2007-03-08 12:00:00,33.98,34.03,33.96,34.02,97500.0,20.7164,20.7469,20.7042,20.7408,97500.0
2007-03-08 12:10:00,34.02,34.06,34.02,34.06,36000.0,20.7408,20.7652,20.7408,20.7652,36000.0
2007-03-08 12:20:00,34.06,34.06,34.03,34.04,131400.0,20.7652,20.7652,20.7469,20.753,131400.0
2007-03-08 12:30:00,34.04,34.04,33.99,34.0,195100.0,20.753,20.753,20.7225,20.7286,195100.0
2007-03-08 12:40:00,33.99,34.0,33.96,33.96,43400.0,20.7225,20.7286,20.7042,20.7042,43400.0
2007-03-08 12:50:00,33.96,33.97,33.95,33.96,25100.0,20.7042,20.7103,20.6981,20.7042,25100.0
2007-03-08 13:00:00,33.95,33.96,33.95,33.96,47400.0,20.6981,20.7042,20.6981,20.7042,47400.0
2007-03-08 13:10:00,33.96,34.0,33.95,34.0,78900.0,20.7042,20.7286,20.6981,20.7286,78900.0
2007-03-08 13:20:00,34.0,34.0,33.97,34.0,42300.0,20.7286,20.7286,20.7103,20.7286,42300.0
2007-03-08 13:30:00,33.99,34.0,33.94,33.95,104100.0,20.7225,20.7286,20.692,20.6981,104100.0
2007-03-08 13:40:00,33.95,33.98,33.94,33.96,90400.0,20.6981,20.7164,20.692,20.7042,90400.0
2007-03-08 13:50:00,33.96,33.97,33.94,33.94,65200.0,20.7042,20.7103,20.692,20.692,65200.0
2007-03-08 14:00:00,33.94,33.95,33.92,33.92,41400.0,20.692,20.6981,20.6798,20.6798,41400.0
2007-03-08 14:10:00,33.92,33.94,33.92,33.94,94500.0,20.6798,20.692,20.6798,20.692,94500.0
2007-03-08 14:20:00,33.93,33.95,33.93,33.94,64900.0,20.6859,20.6981,20.6859,20.692,64900.0
2007-03-08 14:30:00,33.94,33.95,33.84,33.88,126500.0,20.692,20.6981,20.6311,20.6554,126500.0
2007-03-08 14:40:00,33.88,33.95,33.87,33.94,65800.0,20.6554,20.6981,20.6494,20.692,65800.0
2007-03-08 14:50:00,33.93,33.95,33.93,33.94,44500.0,20.6859,20.6981,20.6859,20.692,44500.0
2007-03-08 15:00:00,33.94,33.97,33.93,33.93,95900.0,20.692,20.7103,20.6859,20.6859,95900.0
2007-03-08 15:10:00,33.94,33.95,33.93,33.94,88100.0,20.692,20.6981,20.6859,20.692,88100.0
2007-03-08 15:20:00,33.95,33.95,33.91,33.92,60100.0,20.6981,20.6981,20.6737,20.6798,60100.0
2007-03-08 15:30:00,33.91,33.93,33.86,33.87,72700.0,20.6737,20.6859,20.6433,20.6494,72700.0
2007-03-08 15:40:00,33.87,33.88,33.8,33.82,135200.0,20.6494,20.6554,20.6067,20.6189,135200.0
2007-03-08 15:50:00,33.82,33.83,33.77,33.83,234300.0,20.6189,20.625,20.5884,20.625,234300.0
2007-03-09 09:30:00,34.05,34.3,33.96,34.14,267500.0,20.7591,20.9115,20.7042,20.814,267500.0
2007-03-09 09:40:00,34.15,34.18,34.0,34.14,154600.0,20.8201,20.8383,20.7286,20.814,154600.0
2007-03-09 09:50:00,34.14,34.16,34.0,34.03,256700.0,20.814,20.8262,20.7286,20.7469,256700.0
2007-03-09 10:00:00,34.01,34.03,33.88,33.93,79600.0,20.7347,20.7469,20.6554,20.6859,79600.0
2007-03-09 10:10:00,33.93,34.05,33.89,34.0,76100.0,20.6859,20.7591,20.6615,20.7286,76100.0
2007-03-09 10:20:00,34.0,34.18,34.0,34.17,122300.0,20.7286,20.8383,20.7286,20.8323,122300.0
2007-03-09 10:30:00,34.16,34.17,34.07,34.13,136400.0,20.8262,20.8323,20.7713,20.8079,136400.0
2007-03-09 10:40:00,34.13,34.19,34.12,34.13,60500.0,20.8079,20.8444,20.8018,20.8079,60500.0
2007-03-09 10:50:00,34.14,34.25,34.14,34.24,162800.0,20.814,20.881,20.814,20.8749,162800.0
2007-03-09 11:00:00,34.24,34.24,34.16,34.19,95900.0,20.8749,20.8749,20.8262,20.8444,95900.0
2007-03-09 11:10:00,34.18,34.2,34.15,34.18,66800.0,20.8383,20.8505,20.8201,20.8383,66800.0
2007-03-09 11:20:00,34.17,34.18,34.1,34.1,82700.0,20.8323,20.8383,20.7896,20.7896,82700.0
2007-03-09 11:30:00,34.1,34.15,34.02,34.02,154800.0,20.7896,20.8201,20.7408,20.7408,154800.0
2007-03-09 11:40:00,34.02,34.06,33.99,34.05,62300.0,20.7408,20.7652,20.7225,20.7591,62300.0
2007-03-09 11:50:00,34.06,34.06,33.98,34.01,64800.0,20.7652,20.7652,20.7164,20.7347,64800.0
2007-03-09 12:00:00,34.0,34.12,34.0,34.07,45700.0,20.7286,20.8018,20.7286,20.7713,45700.0
2007-03-09 12:10:00,34.07,34.09,34.05,34.09,25800.0,20.7713,20.7835,20.7591,20.7835,25800.0
2007-03-09 12:20:00,34.09,34.11,34.05,34.08,38500.0,20.7835,20.7957,20.7591,20.7774,38500.0
2007-03-09 12:30:00,34.07,34.09,33.96,33.98,102500.0,20.7713,20.7835,20.7042,20.7164,102500.0
2007-03-09 12:40:00,33.97,33.97,33.9,33.93,41100.0,20.7103,20.7103,20.6676,20.6859,41100.0
2007-03-09 12:50:00,33.93,33.96,33.91,33.94,62700.0,20.6859,20.7042,20.6737,20.692,62700.0
2007-03-09 13:00:00,33.92,34.0,33.92,33.99,43300.0,20.6798,20.7286,20.6798,20.7225,43300.0
2007-03-09 13:10:00,33.99,33.99,33.93,33.94,42100.0,20.7225,20.7225,20.6859,20.692,42100.0
2007-03-09 13:20:00,33.94,34.02,33.94,34.01,79600.0,20.692,20.7408,20.692,20.7347,79600.0
2007-03-09 13:30:00,34.0,34.01,33.93,33.95,49700.0,20.7286,20.7347,20.6859,20.6981,49700.0
2007-03-09 13:40:00,33.95,34.04,33.95,34.03,50000.0,20.6981,20.753,20.6981,20.7469,50000.0
2007-03-09 13:50:00,34.03,34.07,34.02,34.02,75600.0,20.7469,20.7713,20.7408,20.7408,75600.0
2007-03-09 14:00:00,34.02,34.02,33.9,33.95,73400.0,20.7408,20.7408,20.6676,20.6981,73400.0
2007-03-09 14:10:00,33.95,34.02,33.95,34.02,53300.0,20.6981,20.7408,20.6981,20.7408,53300.0
2007-03-09 14:20:00,34.01,34.03,33.98,34.03,51200.0,20.7347,20.7469,20.7164,20.7469,51200.0
2007-03-09 14:30:00,34.03,34.05,33.95,34.04,102800.0,20.7469,20.7591,20.6981,20.753,102800.0
2007-03-09 14:40:00,34.03,34.07,33.99,34.02,63800.0,20.7469,20.7713,20.7225,20.7408,63800.0
2007-03-09 14:50:00,34.03,34.05,33.99,34.03,42400.0,20.7469,20.7591,20.7225,20.7469,42400.0
2007-03-09 15:00:00,34.03,34.06,33.99,34.0,114500.0,20.7469,20.7652,20.7225,20.7286,114500.0
2007-03-09 15:10:00,34.01,34.08,34.01,34.04,38800.0,20.7347,20.7774,20.7347,20.753,38800.0
2007-03-09 15:20:00,34.05,34.09,34.02,34.06,88800.0,20.7591,20.7835,20.7408,20.7652,88800.0
2007-03-09 15:30:00,34.06,34.07,33.97,33.99,72300.0,20.7652,20.7713,20.7103,20.7225,72300.0
2007-03-09 15:40:00,33.99,34.0,33.98,33.99,91500.0,20.7225,20.7286,20.7164,20.7225,91500.0
2007-03-09 15:50:00,33.99,33.99,33.91,33.94,209300.0,20.7225,20.7225,20.6737,20.692,209300.0
2007-03-12 09:30:00,33.95,34.25,33.63,33.71,128500.0,20.6981,20.881,20.503,20.5518,128500.0
2007-03-12 09:40:00,33.73,33.75,33.65,33.7,90700.0,20.564,20.5762,20.5152,20.5457,90700.0
2007-03-12 09:50:00,33.69,33.7,33.47,33.56,111900.0,20.5396,20.5457,20.4055,20.4604,111900.0
2007-03-12 10:00:00,33.56,33.57,33.51,33.54,88800.0,20.4604,20.4665,20.4299,20.4482,88800.0
2007-03-12 10:10:00,33.54,33.63,33.53,33.55,83400.0,20.4482,20.503,20.4421,20.4543,83400.0
2007-03-12 10:20:00,33.56,33.56,33.51,33.52,100000.0,20.4604,20.4604,20.4299,20.436,100000.0
2007-03-12 10:30:00,33.52,33.52,33.43,33.44,102300.0,20.436,20.436,20.3811,20.3872,102300.0
2007-03-12 10:40:00,33.44,33.44,33.3,33.31,71200.0,20.3872,20.3872,20.3018,20.3079,71200.0
2007-03-12 10:50:00,33.31,33.53,33.31,33.46,115000.0,20.3079,20.4421,20.3079,20.3994,115000.0
2007-03-12 11:00:00,33.47,33.47,33.41,33.42,66000.0,20.4055,20.4055,20.3689,20.375,66000.0
2007-03-12 11:10:00,33.42,33.42,33.39,33.39,56100.0,20.375,20.375,20.3567,20.3567,56100.0
2007-03-12 11:20:00,33.39,33.45,33.37,33.43,68200.0,20.3567,20.3933,20.3445,20.3811,68200.0
2007-03-12 11:30:00,33.43,33.53,33.43,33.53,75400.0,20.3811,20.4421,20.3811,20.4421,75400.0
2007-03-12 11:40:00,33.54,33.65,33.53,33.59,94800.0,20.4482,20.5152,20.4421,20.4786,94800.0
2007-03-12 11:50:00,33.59,33.59,33.51,33.54,61400.0,20.4786,20.4786,20.4299,20.4482,61400.0
2007-03-12 12:00:00,33.54,33.58,33.54,33.56,65800.0,20.4482,20.4725,20.4482,20.4604,65800.0
2007-03-12 12:10:00,33.55,33.61,33.55,33.6,54000.0,20.4543,20.4908,20.4543,20.4847,54000.0
2007-03-12 12:20:00,33.61,33.62,33.57,33.6,79400.0,20.4908,20.4969,20.4665,20.4847,79400.0
2007-03-12 12:30:00,33.61,33.75,33.61,33.71,169300.0,20.4908,20.5762,20.4908,20.5518,169300.0
2007-03-12 12:40:00,33.71,33.77,33.69,33.7,83900.0,20.5518,20.5884,20.5396,20.5457,83900.0
2007-03-12 12:50:00,33.71,33.71,33.62,33.66,64200.0,20.5518,20.5518,20.4969,20.5213,64200.0
2007-03-12 13:00:00,33.67,33.69,33.64,33.65,57000.0,20.5274,20.5396,20.5091,20.5152,57000.0
2007-03-12 13:10:00,33.65,33.65,33.57,33.59,76800.0,20.5152,20.5152,20.4665,20.4786,76800.0
2007-03-12 13:20:00,33.59,33.68,33.58,33.61,97800.0,20.4786,20.5335,20.4725,20.4908,97800.0
2007-03-12 13:30:00,33.62,33.62,33.51,33.52,54700.0,20.4969,20.4969,20.4299,20.436,54700.0
2007-03-12 13:40:00,33.53,33.53,33.49,33.5,58600.0,20.4421,20.4421,20.4177,20.4238,58600.0
2007-03-12 13:50:00,33.5,33.63,33.49,33.62,74100.0,20.4238,20.503,20.4177,20.4969,74100.0
2007-03-12 14:00:00,33.62,33.62,33.51,33.51,46200.0,20.4969,20.4969,20.4299,20.4299,46200.0
2007-03-12 14:10:00,33.52,33.61,33.5,33.61,72800.0,20.436,20.4908,20.4238,20.4908,72800.0
2007-03-12 14:20:00,33.61,33.71,33.59,33.68,95000.0,20.4908,20.5518,20.4786,20.5335,95000.0
2007-03-12 14:30:00,33.7,33.71,33.62,33.7,86000.0,20.5457,20.5518,20.4969,20.5457,86000.0
2007-03-12 14:40:00,33.7,33.73,33.66,33.67,67400.0,20.5457,20.564,20.5213,20.5274,67400.0
2007-03-12 14:50:00,33.67,33.75,33.64,33.74,82200.0,20.5274,20.5762,20.5091,20.5701,82200.0
2007-03-12 15:00:00,33.75,33.76,33.69,33.7,55200.0,20.5762,20.5823,20.5396,20.5457,55200.0
2007-03-12 15:10:00,33.7,33.72,33.66,33.68,56700.0,20.5457,20.5579,20.5213,20.5335,56700.0
2007-03-12 15:20:00,33.68,33.74,33.67,33.7,81600.0,20.5335,20.5701,20.5274,20.5457,81600.0
2007-03-12 15:30:00,33.7,33.72,33.65,33.7,169600.0,20.5457,20.5579,20.5152,20.5457,169600.0
2007-03-12 15:40:00,33.7,33.78,33.7,33.78,123500.0,20.5457,20.5945,20.5457,20.5945,123500.0
2007-03-12 15:50:00,33.78,33.78,33.68,33.73,112900.0,20.5945,20.5945,20.5335,20.564,112900.0
2007-03-13 09:30:00,33.51,33.55,33.43,33.47,48000.0,20.4299,20.4543,20.3811,20.4055,48000.0
2007-03-13 09:40:00,33.46,33.6,33.46,33.57,68700.0,20.3994,20.4847,20.3994,20.4665,68700.0
2007-03-13 09:50:00,33.57,33.68,33.55,33.68,120100.0,20.4665,20.5335,20.4543,20.5335,120100.0
2007-03-13 10:00:00,33.68,33.74,33.63,33.67,128300.0,20.5335,20.5701,20.503,20.5274,128300.0
2007-03-13 10:10:00,33.68,33.72,33.65,33.7,57100.0,20.5335,20.5579,20.5152,20.5457,57100.0
2007-03-13 10:20:00,33.7,33.73,33.65,33.68,169200.0,20.5457,20.564,20.5152,20.5335,169200.0
2007-03-13 10:30:00,33.68,33.71,33.63,33.65,102800.0,20.5335,20.5518,20.503,20.5152,102800.0
2007-03-13 10:40:00,33.65,33.7,33.62,33.67,97000.0,20.5152,20.5457,20.4969,20.5274,97000.0
2007-03-13 10:50:00,33.66,33.67,33.64,33.65,96200.0,20.5213,20.5274,20.5091,20.5152,96200.0
2007-03-13 11:00:00,33.66,33.67,33.61,33.62,126200.0,20.5213,20.5274,20.4908,20.4969,126200.0
2007-03-13 11:10:00,33.62,33.64,33.57,33.57,43900.0,20.4969,20.5091,20.4665,20.4665,43900.0
2007-03-13 11:20:00,33.57,33.57,33.48,33.5,67000.0,20.4665,20.4665,20.4116,20.4238,67000.0
2007-03-13 11:30:00,33.5,33.52,33.49,33.52,44400.0,20.4238,20.436,20.4177,20.436,44400.0
2007-03-13 11:40:00,33.51,33.58,33.5,33.54,46500.0,20.4299,20.4725,20.4238,20.4482,46500.0
2007-03-13 11:50:00,33.54,33.56,33.5,33.52,27500.0,20.4482,20.4604,20.4238,20.436,27500.0
2007-03-13 12:00:00,33.51,33.61,33.5,33.6,41600.0,20.4299,20.4908,20.4238,20.4847,41600.0
2007-03-13 12:10:00,33.6,33.61,33.49,33.5,44900.0,20.4847,20.4908,20.4177,20.4238,44900.0
2007-03-13 12:20:00,33.49,33.51,33.41,33.41,50000.0,20.4177,20.4299,20.3689,20.3689,50000.0
2007-03-13 12:30:00,33.41,33.52,33.36,33.46,57100.0,20.3689,20.436,20.3384,20.3994,57100.0
2007-03-13 12:40:00,33.46,33.47,33.39,33.41,24900.0,20.3994,20.4055,20.3567,20.3689,24900.0
2007-03-13 12:50:00,33.42,33.5,33.41,33.43,66200.0,20.375,20.4238,20.3689,20.3811,66200.0
2007-03-13 13:00:00,33.43,33.45,33.36,33.4,41000.0,20.3811,20.3933,20.3384,20.3628,41000.0
2007-03-13 13:10:00,33.41,33.41,33.35,33.4,26700.0,20.3689,20.3689,20.3323,20.3628,26700.0
2007-03-13 13:20:00,33.39,33.39,33.34,33.34,40100.0,20.3567,20.3567,20.3262,20.3262,40100.0
2007-03-13 13:30:00,33.35,33.36,33.24,33.27,94000.0,20.3323,20.3384,20.2653,20.2836,94000.0
2007-03-13 13:40:00,33.25,33.26,33.19,33.19,64200.0,20.2714,20.2775,20.2348,20.2348,64200.0
2007-03-13 13:50:00,33.19,33.28,33.16,33.24,72700.0,20.2348,20.2896,20.2165,20.2653,72700.0
2007-03-13 14:00:00,33.23,33.25,33.11,33.11,73600.0,20.2592,20.2714,20.186,20.186,73600.0
2007-03-13 14:10:00,33.11,33.14,33.05,33.12,76000.0,20.186,20.2043,20.1494,20.1921,76000.0
2007-03-13 14:20:00,33.11,33.13,33.08,33.1,44900.0,20.186,20.1982,20.1677,20.1799,44900.0
2007-03-13 14:30:00,33.1,33.13,33.1,33.12,51100.0,20.1799,20.1982,20.1799,20.1921,51100.0
2007-03-13 14:40:00,33.12,33.18,33.12,33.15,42800.0,20.1921,20.2287,20.1921,20.2104,42800.0
2007-03-13 14:50:00,33.15,33.16,33.04,33.04,74100.0,20.2104,20.2165,20.1433,20.1433,74100.0
2007-03-13 15:00:00,33.05,33.05,32.87,32.89,340100.0,20.1494,20.1494,20.0397,20.0519,340100.0
2007-03-13 15:10:00,32.89,32.97,32.88,32.93,122500.0,20.0519,20.1007,20.0458,20.0763,122500.0
2007-03-13 15:20:00,32.92,32.99,32.85,32.98,177400.0,20.0702,20.1128,20.0275,20.1068,177400.0
2007-03-13 15:30:00,32.98,32.99,32.9,32.91,106100.0,20.1068,20.1128,20.058,20.0641,106100.0
2007-03-13 15:40:00,32.91,32.91,32.81,32.83,181400.0,20.0641,20.0641,20.0031,20.0153,181400.0
2007-03-13 15:50:00,32.82,32.89,32.8,32.86,221100.0,20.0092,20.0519,19.997,20.0336,221100.0
2007-03-14 09:30:00,32.9,33.07,32.85,32.99,148200.0,20.058,20.1616,20.0275,20.1128,148200.0
2007-03-14 09:40:00,32.96,33.03,32.78,32.87,326200.0,20.0946,20.1372,19.9848,20.0397,326200.0
2007-03-14 09:50:00,32.87,32.96,32.79,32.92,170500.0,20.0397,20.0946,19.9909,20.0702,170500.0
2007-03-14 10:00:00,32.91,32.92,32.74,32.78,106700.0,20.0641,20.0702,19.9604,19.9848,106700.0
2007-03-14 10:10:00,32.78,32.85,32.64,32.76,116800.0,19.9848,20.0275,19.8995,19.9726,116800.0
2007-03-14 10:20:00,32.76,32.76,32.63,32.67,146500.0,19.9726,19.9726,19.8934,19.9178,146500.0
2007-03-14 10:30:00,32.68,32.9,32.67,32.88,92100.0,19.9239,20.058,19.9178,20.0458,92100.0
2007-03-14 10:40:00,32.87,32.92,32.84,32.89,84300.0,20.0397,20.0702,20.0214,20.0519,84300.0
2007-03-14 10:50:00,32.89,32.91,32.86,32.87,59800.0,20.0519,20.0641,20.0336,20.0397,59800.0
2007-03-14 11:00:00,32.87,32.88,32.77,32.85,74800.0,20.0397,20.0458,19.9787,20.0275,74800.0
2007-03-14 11:10:00,32.86,32.89,32.83,32.87,48700.0,20.0336,20.0519,20.0153,20.0397,48700.0
2007-03-14 11:20:00,32.88,32.9,32.84,32.85,53100.0,20.0458,20.058,20.0214,20.0275,53100.0
2007-03-14 11:30:00,32.85,32.91,32.78,32.91,136400.0,20.0275,20.0641,19.9848,20.0641,136400.0
2007-03-14 11:40:00,32.91,32.94,32.88,32.89,98700.0,20.0641,20.0824,20.0458,20.0519,98700.0
2007-03-14 11:50:00,32.89,32.91,32.84,32.89,83700.0,20.0519,20.0641,20.0214,20.0519,83700.0
2007-03-14 12:00:00,32.89,32.89,32.78,32.84,63200.0,20.0519,20.0519,19.9848,20.0214,63200.0
2007-03-14 12:10:00,32.84,32.85,32.7,32.7,90900.0,20.0214,20.0275,19.936,19.936,90900.0
2007-03-14 12:20:00,32.7,32.7,32.56,32.61,141100.0,19.936,19.936,19.8507,19.8812,141100.0
2007-03-14 12:30:00,32.61,32.78,32.61,32.77,103700.0,19.8812,19.9848,19.8812,19.9787,103700.0
2007-03-14 12:40:00,32.76,32.78,32.71,32.74,60200.0,19.9726,19.9848,19.9421,19.9604,60200.0
2007-03-14 12:50:00,32.74,32.76,32.64,32.73,67800.0,19.9604,19.9726,19.8995,19.9543,67800.0
2007-03-14 13:00:00,32.73,32.87,32.7,32.84,62500.0,19.9543,20.0397,19.936,20.0214,62500.0
2007-03-14 13:10:00,32.84,32.93,32.81,32.88,208000.0,20.0214,20.0763,20.0031,20.0458,208000.0
2007-03-14 13:20:00,32.88,33.05,32.85,33.0,114200.0,20.0458,20.1494,20.0275,20.1189,114200.0
2007-03-14 13:30:00,33.01,33.12,33.0,33.1,115000.0,20.125,20.1921,20.1189,20.1799,115000.0
2007-03-14 13:40:00,33.1,33.22,33.08,33.12,185600.0,20.1799,20.2531,20.1677,20.1921,185600.0
2007-03-14 13:50:00,33.12,33.13,33.06,33.1,108500.0,20.1921,20.1982,20.1555,20.1799,108500.0
2007-03-14 14:00:00,33.1,33.13,32.98,32.99,166000.0,20.1799,20.1982,20.1068,20.1128,166000.0
2007-03-14 14:10:00,33.0,33.08,32.98,33.08,133500.0,20.1189,20.1677,20.1068,20.1677,133500.0
2007-03-14 14:20:00,33.08,33.14,33.06,33.11,89300.0,20.1677,20.2043,20.1555,20.186,89300.0
2007-03-14 14:30:00,33.11,33.3,33.11,33.3,91000.0,20.186,20.3018,20.186,20.3018,91000.0
2007-03-14 14:40:00,33.3,33.31,33.1,33.1,152100.0,20.3018,20.3079,20.1799,20.1799,152100.0
2007-03-14 14:50:00,33.11,33.24,33.1,33.21,95900.0,20.186,20.2653,20.1799,20.247,95900.0
2007-03-14 15:00:00,33.22,33.26,33.17,33.22,127100.0,20.2531,20.2775,20.2226,20.2531,127100.0
2007-03-14 15:10:00,33.22,33.27,33.19,33.25,109500.0,20.2531,20.2836,20.2348,20.2714,109500.0
2007-03-14 15:20:00,33.25,33.31,33.23,33.28,107900.0,20.2714,20.3079,20.2592,20.2896,107900.0
2007-03-14 15:30:00,33.28,33.3,33.21,33.3,117100.0,20.2896,20.3018,20.247,20.3018,117100.0
2007-03-14 15:40:00,33.29,33.33,33.22,33.33,121000.0,20.2957,20.3201,20.2531,20.3201,121000.0
2007-03-14 15:50:00,33.33,33.38,33.32,33.38,176300.0,20.3201,20.3506,20.314,20.3506,176300.0
2007-03-15 09:30:00,33.23,33.39,33.03,33.3,75400.0,20.2592,20.3567,20.1372,20.3018,75400.0
2007-03-15 09:40:00,33.3,33.4,33.3,33.3,80100.0,20.3018,20.3628,20.3018,20.3018,80100.0
2007-03-15 09:50:00,33.32,33.41,33.25,33.4,83900.0,20.314,20.3689,20.2714,20.3628,83900.0
2007-03-15 10:00:00,33.41,33.41,33.3,33.31,46100.0,20.3689,20.3689,20.3018,20.3079,46100.0
2007-03-15 10:10:00,33.31,33.32,33.24,33.3,50800.0,20.3079,20.314,20.2653,20.3018,50800.0
2007-03-15 10:20:00,33.31,33.34,33.24,33.32,52300.0,20.3079,20.3262,20.2653,20.314,52300.0
2007-03-15 10:30:00,33.32,33.34,33.29,33.32,37200.0,20.314,20.3262,20.2957,20.314,37200.0
2007-03-15 10:40:00,33.32,33.32,33.23,33.26,48000.0,20.314,20.314,20.2592,20.2775,48000.0
2007-03-15 10:50:00,33.27,33.33,33.25,33.33,259200.0,20.2836,20.3201,20.2714,20.3201,259200.0
2007-03-15 11:00:00,33.33,33.33,33.3,33.3,65800.0,20.3201,20.3201,20.3018,20.3018,65800.0
2007-03-15 11:10:00,33.31,33.37,33.3,33.35,65900.0,20.3079,20.3445,20.3018,20.3323,65900.0
2007-03-15 11:20:00,33.36,33.37,33.32,33.36,53500.0,20.3384,20.3445,20.314,20.3384,53500.0
2007-03-15 11:30:00,33.36,33.47,33.36,33.45,82800.0,20.3384,20.4055,20.3384,20.3933,82800.0
2007-03-15 11:40:00,33.45,33.46,33.43,33.45,185700.0,20.3933,20.3994,20.3811,20.3933,185700.0
2007-03-15 11:50:00,33.45,33.48,33.43,33.47,86300.0,20.3933,20.4116,20.3811,20.4055,86300.0
2007-03-15 12:00:00,33.48,33.54,33.46,33.51,147300.0,20.4116,20.4482,20.3994,20.4299,147300.0
2007-03-15 12:10:00,33.52,33.53,33.5,33.52,63000.0,20.436,20.4421,20.4238,20.436,63000.0
2007-03-15 12:20:00,33.53,33.58,33.52,33.56,79700.0,20.4421,20.4725,20.436,20.4604,79700.0
2007-03-15 12:30:00,33.57,33.58,33.56,33.57,42200.0,20.4665,20.4725,20.4604,20.4665,42200.0
2007-03-15 12:40:00,33.58,33.65,33.57,33.62,77900.0,20.4725,20.5152,20.4665,20.4969,77900.0
2007-03-15 12:50:00,33.63,33.63,33.51,33.52,73100.0,20.503,20.503,20.4299,20.436,73100.0
2007-03-15 13:00:00,33.53,33.64,33.52,33.63,64200.0,20.4421,20.5091,20.436,20.503,64200.0
2007-03-15 13:10:00,33.64,33.64,33.57,33.6,37400.0,20.5091,20.5091,20.4665,20.4847,37400.0
2007-03-15 13:20:00,33.61,33.62,33.59,33.62,65300.0,20.4908,20.4969,20.4786,20.4969,65300.0
2007-03-15 13:30:00,33.62,33.66,33.58,33.58,133500.0,20.4969,20.5213,20.4725,20.4725,133500.0
2007-03-15 13:40:00,33.58,33.6,33.52,33.58,73500.0,20.4725,20.4847,20.436,20.4725,73500.0
2007-03-15 13:50:00,33.59,33.69,33.57,33.63,78000.0,20.4786,20.5396,20.4665,20.503,78000.0
2007-03-15 14:00:00,33.64,33.69,33.6,33.66,75900.0,20.5091,20.5396,20.4847,20.5213,75900.0
2007-03-15 14:10:00,33.67,33.76,33.63,33.76,152100.0,20.5274,20.5823,20.503,20.5823,152100.0
2007-03-15 14:20:00,33.76,33.77,33.69,33.69,227200.0,20.5823,20.5884,20.5396,20.5396,227200.0
2007-03-15 14:30:00,33.69,33.72,33.64,33.7,101200.0,20.5396,20.5579,20.5091,20.5457,101200.0
2007-03-15 14:40:00,33.71,33.74,33.65,33.65,65700.0,20.5518,20.5701,20.5152,20.5152,65700.0
2007-03-15 14:50:00,33.66,33.68,33.64,33.68,57000.0,20.5213,20.5335,20.5091,20.5335,57000.0
2007-03-15 15:00:00,33.68,33.68,33.63,33.64,71400.0,20.5335,20.5335,20.503,20.5091,71400.0
2007-03-15 15:10:00,33.64,33.67,33.63,33.65,75000.0,20.5091,20.5274,20.503,20.5152,75000.0
2007-03-15 15:20:00,33.65,33.67,33.54,33.55,111000.0,20.5152,20.5274,20.4482,20.4543,111000.0
2007-03-15 15:30:00,33.55,33.66,33.54,33.65,87200.0,20.4543,20.5213,20.4482,20.5152,87200.0
2007-03-15 15:40:00,33.65,33.65,33.6,33.63,97900.0,20.5152,20.5152,20.4847,20.503,97900.0
2007-03-15 15:50:00,33.64,33.64,33.6,33.6,59700.0,20.5091,20.5091,20.4847,20.4847,59700.0
2007-03-16 09:30:00,33.6,33.6,33.25,33.5,826400.0,20.4847,20.4847,20.2714,20.4238,826400.0
2007-03-16 09:40:00,33.52,33.6,33.35,33.49,58400.0,20.436,20.4847,20.3323,20.4177,58400.0
2007-03-16 09:50:00,33.48,33.55,33.44,33.49,37000.0,20.4116,20.4543,20.3872,20.4177,37000.0
2007-03-16 10:00:00,33.49,33.51,33.4,33.45,47600.0,20.4177,20.4299,20.3628,20.3933,47600.0
2007-03-16 10:10:00,33.44,33.47,33.4,33.41,30200.0,20.3872,20.4055,20.3628,20.3689,30200.0
2007-03-16 10:20:00,33.41,33.52,33.39,33.48,289400.0,20.3689,20.436,20.3567,20.4116,289400.0
2007-03-16 10:30:00,33.47,33.57,33.46,33.56,38800.0,20.4055,20.4665,20.3994,20.4604,38800.0
2007-03-16 10:40:00,33.57,33.61,33.54,33.59,107300.0,20.4665,20.4908,20.4482,20.4786,107300.0
2007-03-16 10:50:00,33.59,33.62,33.58,33.6,58600.0,20.4786,20.4969,20.4725,20.4847,58600.0
2007-03-16 11:00:00,33.61,33.61,33.5,33.52,61000.0,20.4908,20.4908,20.4238,20.436,61000.0
2007-03-16 11:10:00,33.51,33.51,33.37,33.37,85500.0,20.4299,20.4299,20.3445,20.3445,85500.0
2007-03-16 11:20:00,33.38,33.46,33.35,33.36,51800.0,20.3506,20.3994,20.3323,20.3384,51800.0
2007-03-16 11:30:00,33.37,33.39,33.31,33.37,64400.0,20.3445,20.3567,20.3079,20.3445,64400.0
2007-03-16 11:40:00,33.38,33.52,33.37,33.52,44500.0,20.3506,20.436,20.3445,20.436,44500.0
2007-03-16 11:50:00,33.52,33.54,33.51,33.51,53100.0,20.436,20.4482,20.4299,20.4299,53100.0
2007-03-16 12:00:00,33.52,33.54,33.49,33.5,47100.0,20.436,20.4482,20.4177,20.4238,47100.0
2007-03-16 12:10:00,33.49,33.54,33.48,33.52,45100.0,20.4177,20.4482,20.4116,20.436,45100.0
2007-03-16 12:20:00,33.52,33.52,33.48,33.49,32800.0,20.436,20.436,20.4116,20.4177,32800.0
2007-03-16 12:30:00,33.49,33.5,33.45,33.45,22200.0,20.4177,20.4238,20.3933,20.3933,22200.0
2007-03-16 12:40:00,33.45,33.48,33.45,33.46,40800.0,20.3933,20.4116,20.3933,20.3994,40800.0
2007-03-16 12:50:00,33.46,33.46,33.45,33.46,42600.0,20.3994,20.3994,20.3933,20.3994,42600.0
2007-03-16 13:00:00,33.46,33.5,33.46,33.49,46500.0,20.3994,20.4238,20.3994,20.4177,46500.0
2007-03-16 13:10:00,33.5,33.55,33.49,33.54,62900.0,20.4238,20.4543,20.4177,20.4482,62900.0
2007-03-16 13:20:00,33.55,33.6,33.55,33.58,125200.0,20.4543,20.4847,20.4543,20.4725,125200.0
2007-03-16 13:30:00,33.58,33.58,33.56,33.57,79000.0,20.4725,20.4725,20.4604,20.4665,79000.0
2007-03-16 13:40:00,33.57,33.66,33.56,33.61,124000.0,20.4665,20.5213,20.4604,20.4908,124000.0
2007-03-16 13:50:00,33.61,33.66,33.61,33.64,74100.0,20.4908,20.5213,20.4908,20.5091,74100.0
2007-03-16 14:00:00,33.64,33.66,33.58,33.58,70500.0,20.5091,20.5213,20.4725,20.4725,70500.0
2007-03-16 14:10:00,33.59,33.59,33.53,33.55,91100.0,20.4786,20.4786,20.4421,20.4543,91100.0
2007-03-16 14:20:00,33.56,33.57,33.54,33.57,101500.0,20.4604,20.4665,20.4482,20.4665,101500.0
2007-03-16 14:30:00,33.56,33.57,33.53,33.57,130400.0,20.4604,20.4665,20.4421,20.4665,130400.0
2007-03-16 14:40:00,33.56,33.58,33.53,33.58,106000.0,20.4604,20.4725,20.4421,20.4725,106000.0
2007-03-16 14:50:00,33.58,33.58,33.49,33.5,58400.0,20.4725,20.4725,20.4177,20.4238,58400.0
2007-03-16 15:00:00,33.5,33.53,33.5,33.51,71700.0,20.4238,20.4421,20.4238,20.4299,71700.0
2007-03-16 15:10:00,33.51,33.52,33.44,33.44,115900.0,20.4299,20.436,20.3872,20.3872,115900.0
2007-03-16 15:20:00,33.44,33.45,33.44,33.45,61500.0,20.3872,20.3933,20.3872,20.3933,61500.0
2007-03-16 15:30:00,33.45,33.49,33.44,33.47,114300.0,20.3933,20.4177,20.3872,20.4055,114300.0
2007-03-16 15:40:00,33.47,33.52,33.47,33.51,124600.0,20.4055,20.436,20.4055,20.4299,124600.0
2007-03-16 15:50:00,33.52,33.55,33.48,33.48,60400.0,20.436,20.4543,20.4116,20.4116,60400.0
2007-03-19 09:30:00,33.85,33.86,33.66,33.83,83400.0,20.6372,20.6433,20.5213,20.625,83400.0
2007-03-19 09:40:00,33.82,33.86,33.68,33.73,57000.0,20.6189,20.6433,20.5335,20.564,57000.0
2007-03-19 09:50:00,33.74,33.86,33.74,33.84,47300.0,20.5701,20.6433,20.5701,20.6311,47300.0
2007-03-19 10:00:00,33.84,33.91,33.81,33.86,49000.0,20.6311,20.6737,20.6128,20.6433,49000.0
2007-03-19 10:10:00,33.86,33.95,33.85,33.95,54300.0,20.6433,20.6981,20.6372,20.6981,54300.0
2007-03-19 10:20:00,33.94,33.95,33.84,33.9,56800.0,20.692,20.6981,20.6311,20.6676,56800.0
2007-03-19 10:30:00,33.9,33.95,33.89,33.95,54800.0,20.6676,20.6981,20.6615,20.6981,54800.0
2007-03-19 10:40:00,33.95,33.95,33.88,33.94,58000.0,20.6981,20.6981,20.6554,20.692,58000.0
2007-03-19 10:50:00,33.94,34.07,33.93,34.04,59300.0,20.692,20.7713,20.6859,20.753,59300.0
2007-03-19 11:00:00,34.05,34.06,33.96,33.97,56200.0,20.7591,20.7652,20.7042,20.7103,56200.0
2007-03-19 11:10:00,33.96,33.98,33.94,33.96,60200.0,20.7042,20.7164,20.692,20.7042,60200.0
2007-03-19 11:20:00,33.95,34.12,33.95,34.11,55100.0,20.6981,20.8018,20.6981,20.7957,55100.0
2007-03-19 11:30:00,34.11,34.12,34.06,34.07,68100.0,20.7957,20.8018,20.7652,20.7713,68100.0
2007-03-19 11:40:00,34.06,34.07,34.04,34.06,51300.0,20.7652,20.7713,20.753,20.7652,51300.0
2007-03-19 11:50:00,34.06,34.07,33.99,34.01,64700.0,20.7652,20.7713,20.7225,20.7347,64700.0
2007-03-19 12:00:00,34.01,34.02,33.98,34.01,56900.0,20.7347,20.7408,20.7164,20.7347,56900.0
2007-03-19 12:10:00,34.01,34.02,33.99,33.99,50700.0,20.7347,20.7408,20.7225,20.7225,50700.0
2007-03-19 12:20:00,33.99,34.0,33.96,34.0,45900.0,20.7225,20.7286,20.7042,20.7286,45900.0
2007-03-19 12:30:00,33.99,34.01,33.98,34.01,67300.0,20.7225,20.7347,20.7164,20.7347,67300.0
2007-03-19 12:40:00,34.0,34.05,33.99,34.05,103900.0,20.7286,20.7591,20.7225,20.7591,103900.0
2007-03-19 12:50:00,34.05,34.06,34.01,34.02,77100.0,20.7591,20.7652,20.7347,20.7408,77100.0
2007-03-19 13:00:00,34.03,34.03,33.98,33.98,48200.0,20.7469,20.7469,20.7164,20.7164,48200.0
2007-03-19 13:10:00,33.98,33.99,33.96,33.98,32900.0,20.7164,20.7225,20.7042,20.7164,32900.0
2007-03-19 13:20:00,33.97,33.99,33.96,33.99,41400.0,20.7103,20.7225,20.7042,20.7225,41400.0
2007-03-19 13:30:00,33.99,34.01,33.98,34.0,36300.0,20.7225,20.7347,20.7164,20.7286,36300.0
2007-03-19 13:40:00,33.99,34.03,33.99,34.0,45900.0,20.7225,20.7469,20.7225,20.7286,45900.0
2007-03-19 13:50:00,33.99,34.06,33.98,33.98,83700.0,20.7225,20.7652,20.7164,20.7164,83700.0
2007-03-19 14:00:00,34.0,34.04,33.98,34.02,51200.0,20.7286,20.753,20.7164,20.7408,51200.0
2007-03-19 14:10:00,34.02,34.04,33.97,34.01,51900.0,20.7408,20.753,20.7103,20.7347,51900.0
2007-03-19 14:20:00,34.0,34.02,33.98,34.0,48000.0,20.7286,20.7408,20.7164,20.7286,48000.0
2007-03-19 14:30:00,33.99,34.06,33.99,34.06,73900.0,20.7225,20.7652,20.7225,20.7652,73900.0
2007-03-19 14:40:00,34.05,34.06,34.01,34.05,61300.0,20.7591,20.7652,20.7347,20.7591,61300.0
2007-03-19 14:50:00,34.05,34.08,34.01,34.03,66900.0,20.7591,20.7774,20.7347,20.7469,66900.0
2007-03-19 15:00:00,34.03,34.08,34.0,34.0,71100.0,20.7469,20.7774,20.7286,20.7286,71100.0
2007-03-19 15:10:00,34.01,34.01,33.99,33.99,99200.0,20.7347,20.7347,20.7225,20.7225,99200.0
2007-03-19 15:20:00,34.0,34.01,33.98,34.0,89400.0,20.7286,20.7347,20.7164,20.7286,89400.0
2007-03-19 15:30:00,34.0,34.02,33.97,34.0,69900.0,20.7286,20.7408,20.7103,20.7286,69900.0
2007-03-19 15:40:00,33.99,34.05,33.99,34.04,91000.0,20.7225,20.7591,20.7225,20.753,91000.0
2007-03-19 15:50:00,34.05,34.05,34.01,34.02,115900.0,20.7591,20.7591,20.7347,20.7408,115900.0
2007-03-20 09:30:00,34.1,34.11,33.92,34.09,91800.0,20.7896,20.7957,20.6798,20.7835,91800.0
2007-03-20 09:40:00,34.1,34.1,33.94,34.03,105500.0,20.7896,20.7896,20.692,20.7469,105500.0
2007-03-20 09:50:00,33.99,34.03,33.96,34.02,53700.0,20.7225,20.7469,20.7042,20.7408,53700.0
2007-03-20 10:00:00,34.02,34.02,33.89,33.93,64700.0,20.7408,20.7408,20.6615,20.6859,64700.0
2007-03-20 10:10:00,33.94,34.05,33.94,34.01,77700.0,20.692,20.7591,20.692,20.7347,77700.0
2007-03-20 10:20:00,34.0,34.02,33.9,34.0,46400.0,20.7286,20.7408,20.6676,20.7286,46400.0
2007-03-20 10:30:00,33.99,34.0,33.93,33.93,34700.0,20.7225,20.7286,20.6859,20.6859,34700.0
2007-03-20 10:40:00,33.92,33.98,33.92,33.96,36000.0,20.6798,20.7164,20.6798,20.7042,36000.0
2007-03-20 10:50:00,33.95,34.0,33.95,34.0,25400.0,20.6981,20.7286,20.6981,20.7286,25400.0
2007-03-20 11:00:00,33.99,34.02,33.96,34.0,89400.0,20.7225,20.7408,20.7042,20.7286,89400.0
2007-03-20 11:10:00,34.02,34.02,33.98,34.0,62100.0,20.7408,20.7408,20.7164,20.7286,62100.0
2007-03-20 11:20:00,33.99,34.0,33.98,33.99,33800.0,20.7225,20.7286,20.7164,20.7225,33800.0
2007-03-20 11:30:00,33.99,34.0,33.96,33.97,28900.0,20.7225,20.7286,20.7042,20.7103,28900.0
2007-03-20 11:40:00,33.98,34.0,33.98,33.99,49900.0,20.7164,20.7286,20.7164,20.7225,49900.0
2007-03-20 11:50:00,33.99,34.0,33.98,34.0,30100.0,20.7225,20.7286,20.7164,20.7286,30100.0
2007-03-20 12:00:00,33.99,34.0,33.98,34.0,24400.0,20.7225,20.7286,20.7164,20.7286,24400.0
2007-03-20 12:10:00,33.99,34.0,33.96,33.96,22900.0,20.7225,20.7286,20.7042,20.7042,22900.0
2007-03-20 12:20:00,33.96,34.08,33.95,34.08,73600.0,20.7042,20.7774,20.6981,20.7774,73600.0
2007-03-20 12:30:00,34.1,34.11,34.01,34.05,140700.0,20.7896,20.7957,20.7347,20.7591,140700.0
2007-03-20 12:40:00,34.06,34.15,34.06,34.11,164700.0,20.7652,20.8201,20.7652,20.7957,164700.0
2007-03-20 12:50:00,34.13,34.15,34.09,34.1,78800.0,20.8079,20.8201,20.7835,20.7896,78800.0
2007-03-20 13:00:00,34.1,34.12,34.07,34.07,227900.0,20.7896,20.8018,20.7713,20.7713,227900.0
2007-03-20 13:10:00,34.06,34.09,34.05,34.06,63100.0,20.7652,20.7835,20.7591,20.7652,63100.0
2007-03-20 13:20:00,34.06,34.07,34.02,34.06,38700.0,20.7652,20.7713,20.7408,20.7652,38700.0
2007-03-20 13:30:00,34.06,34.06,34.04,34.05,33300.0,20.7652,20.7652,20.753,20.7591,33300.0
2007-03-20 13:40:00,34.05,34.08,34.01,34.02,115200.0,20.7591,20.7774,20.7347,20.7408,115200.0
2007-03-20 13:50:00,34.03,34.03,33.95,33.96,170100.0,20.7469,20.7469,20.6981,20.7042,170100.0
2007-03-20 14:00:00,33.96,34.0,33.96,33.98,90900.0,20.7042,20.7286,20.7042,20.7164,90900.0
2007-03-20 14:10:00,33.99,34.02,33.99,34.0,30900.0,20.7225,20.7408,20.7225,20.7286,30900.0
2007-03-20 14:20:00,34.0,34.01,33.98,33.99,29900.0,20.7286,20.7347,20.7164,20.7225,29900.0
2007-03-20 14:30:00,33.99,34.0,33.99,33.99,44100.0,20.7225,20.7286,20.7225,20.7225,44100.0
2007-03-20 14:40:00,34.0,34.0,33.98,34.0,44300.0,20.7286,20.7286,20.7164,20.7286,44300.0
2007-03-20 14:50:00,34.0,34.0,33.98,33.99,29100.0,20.7286,20.7286,20.7164,20.7225,29100.0
2007-03-20 15:00:00,33.99,34.04,33.98,34.03,92200.0,20.7225,20.753,20.7164,20.7469,92200.0
2007-03-20 15:10:00,34.04,34.08,34.02,34.05,98200.0,20.753,20.7774,20.7408,20.7591,98200.0
2007-03-20 15:20:00,34.05,34.09,34.02,34.02,96400.0,20.7591,20.7835,20.7408,20.7408,96400.0
2007-03-20 15:30:00,34.02,34.11,34.02,34.07,121600.0,20.7408,20.7957,20.7408,20.7713,121600.0
2007-03-20 15:40:00,34.07,34.16,34.04,34.11,159500.0,20.7713,20.8262,20.753,20.7957,159500.0
2007-03-20 15:50:00,34.11,34.12,34.07,34.11,218300.0,20.7957,20.8018,20.7713,20.7957,218300.0
2007-03-21 09:30:00,34.2,34.35,34.0,34.1,222200.0,20.8505,20.942,20.7286,20.7896,222200.0
2007-03-21 09:40:00,34.11,34.18,34.04,34.1,115500.0,20.7957,20.8383,20.753,20.7896,115500.0
2007-03-21 09:50:00,34.11,34.2,34.03,34.14,131300.0,20.7957,20.8505,20.7469,20.814,131300.0
2007-03-21 10:00:00,34.14,34.16,34.02,34.09,185300.0,20.814,20.8262,20.7408,20.7835,185300.0
2007-03-21 10:10:00,34.09,34.11,34.09,34.1,40900.0,20.7835,20.7957,20.7835,20.7896,40900.0
2007-03-21 10:20:00,34.1,34.1,34.04,34.08,101500.0,20.7896,20.7896,20.753,20.7774,101500.0
2007-03-21 10:30:00,34.08,34.1,34.05,34.06,58800.0,20.7774,20.7896,20.7591,20.7652,58800.0
2007-03-21 10:40:00,34.07,34.08,33.96,33.98,70800.0,20.7713,20.7774,20.7042,20.7164,70800.0
2007-03-21 10:50:00,33.97,34.01,33.97,34.0,42000.0,20.7103,20.7347,20.7103,20.7286,42000.0
2007-03-21 11:00:00,34.01,34.02,33.97,33.98,67000.0,20.7347,20.7408,20.7103,20.7164,67000.0
2007-03-21 11:10:00,33.98,34.0,33.96,33.96,37200.0,20.7164,20.7286,20.7042,20.7042,37200.0
2007-03-21 11:20:00,33.96,34.0,33.95,33.95,87700.0,20.7042,20.7286,20.6981,20.6981,87700.0
2007-03-21 11:30:00,33.95,33.96,33.9,33.9,32800.0,20.6981,20.7042,20.6676,20.6676,32800.0
2007-03-21 11:40:00,33.91,33.94,33.9,33.93,55900.0,20.6737,20.692,20.6676,20.6859,55900.0
2007-03-21 11:50:00,33.92,34.0,33.9,33.98,62100.0,20.6798,20.7286,20.6676,20.7164,62100.0
2007-03-21 12:00:00,33.99,33.99,33.94,33.95,25000.0,20.7225,20.7225,20.692,20.6981,25000.0
2007-03-21 12:10:00,33.95,34.01,33.95,34.0,298800.0,20.6981,20.7347,20.6981,20.7286,298800.0
2007-03-21 12:20:00,34.0,34.07,33.99,34.07,68500.0,20.7286,20.7713,20.7225,20.7713,68500.0
2007-03-21 12:30:00,34.07,34.07,34.03,34.04,85000.0,20.7713,20.7713,20.7469,20.753,85000.0
2007-03-21 12:40:00,34.04,34.07,34.04,34.06,49800.0,20.753,20.7713,20.753,20.7652,49800.0
2007-03-21 12:50:00,34.06,34.06,34.03,34.04,86900.0,20.7652,20.7652,20.7469,20.753,86900.0
2007-03-21 13:00:00,34.04,34.05,34.03,34.03,43000.0,20.753,20.7591,20.7469,20.7469,43000.0
2007-03-21 13:10:00,34.03,34.05,34.02,34.05,36000.0,20.7469,20.7591,20.7408,20.7591,36000.0
2007-03-21 13:20:00,34.05,34.06,34.01,34.04,147800.0,20.7591,20.7652,20.7347,20.753,147800.0
2007-03-21 13:30:00,34.04,34.04,34.01,34.01,39100.0,20.753,20.753,20.7347,20.7347,39100.0
2007-03-21 13:40:00,34.01,34.06,34.01,34.05,169300.0,20.7347,20.7652,20.7347,20.7591,169300.0
2007-03-21 13:50:00,34.05,34.07,34.03,34.05,124800.0,20.7591,20.7713,20.7469,20.7591,124800.0
2007-03-21 14:00:00,34.05,34.09,34.04,34.09,75200.0,20.7591,20.7835,20.753,20.7835,75200.0
2007-03-21 14:10:00,34.09,34.18,34.03,34.08,157400.0,20.7835,20.8383,20.7469,20.7774,157400.0
2007-03-21 14:20:00,34.08,34.27,34.07,34.23,166800.0,20.7774,20.8932,20.7713,20.8688,166800.0
2007-03-21 14:30:00,34.23,34.35,34.22,34.23,145200.0,20.8688,20.942,20.8627,20.8688,145200.0
2007-03-21 14:40:00,34.24,34.31,34.23,34.25,227200.0,20.8749,20.9176,20.8688,20.881,227200.0
2007-03-21 14:50:00,34.24,34.4,34.24,34.36,130600.0,20.8749,20.9725,20.8749,20.9481,130600.0
2007-03-21 15:00:00,34.37,34.46,34.29,34.29,89200.0,20.9542,21.0091,20.9054,20.9054,89200.0
2007-03-21 15:10:00,34.28,34.33,34.26,34.27,71700.0,20.8993,20.9298,20.8871,20.8932,71700.0
2007-03-21 15:20:00,34.27,34.39,34.23,34.35,111500.0,20.8932,20.9664,20.8688,20.942,111500.0
2007-03-21 15:30:00,34.34,34.47,34.34,34.44,92500.0,20.9359,21.0152,20.9359,20.9969,92500.0
2007-03-21 15:40:00,34.45,34.5,34.42,34.48,102500.0,21.003,21.0334,20.9847,21.0212,102500.0
2007-03-21 15:50:00,34.48,34.48,34.39,34.41,122000.0,21.0212,21.0212,20.9664,20.9786,122000.0
2007-03-22 09:30:00,33.55,34.49,33.55,34.46,63400.0,20.4543,21.0273,20.4543,21.0091,63400.0
2007-03-22 09:40:00,34.47,34.49,34.34,34.44,241700.0,21.0152,21.0273,20.9359,20.9969,241700.0
2007-03-22 09:50:00,34.44,34.48,34.28,34.32,119400.0,20.9969,21.0212,20.8993,20.9237,119400.0
2007-03-22 10:00:00,34.31,34.4,34.29,34.36,75600.0,20.9176,20.9725,20.9054,20.9481,75600.0
2007-03-22 10:10:00,34.35,34.39,34.33,34.34,54800.0,20.942,20.9664,20.9298,20.9359,54800.0
2007-03-22 10:20:00,34.34,34.4,34.32,34.33,47300.0,20.9359,20.9725,20.9237,20.9298,47300.0
2007-03-22 10:30:00,34.32,34.43,34.27,34.43,129900.0,20.9237,20.9908,20.8932,20.9908,129900.0
2007-03-22 10:40:00,34.42,34.44,34.38,34.4,97300.0,20.9847,20.9969,20.9603,20.9725,97300.0
2007-03-22 10:50:00,34.4,34.44,34.34,34.41,77900.0,20.9725,20.9969,20.9359,20.9786,77900.0
2007-03-22 11:00:00,34.4,34.42,34.38,34.39,67500.0,20.9725,20.9847,20.9603,20.9664,67500.0
2007-03-22 11:10:00,34.4,34.4,34.38,34.39,60300.0,20.9725,20.9725,20.9603,20.9664,60300.0
2007-03-22 11:20:00,34.39,34.41,34.37,34.4,121000.0,20.9664,20.9786,20.9542,20.9725,121000.0
2007-03-22 11:30:00,34.4,34.44,34.39,34.42,41700.0,20.9725,20.9969,20.9664,20.9847,41700.0
2007-03-22 11:40:00,34.43,34.43,34.37,34.4,60800.0,20.9908,20.9908,20.9542,20.9725,60800.0
2007-03-22 11:50:00,34.4,34.42,34.38,34.4,99400.0,20.9725,20.9847,20.9603,20.9725,99400.0
2007-03-22 12:00:00,34.41,34.41,34.38,34.38,55100.0,20.9786,20.9786,20.9603,20.9603,55100.0
2007-03-22 12:10:00,34.39,34.4,34.39,34.4,43700.0,20.9664,20.9725,20.9664,20.9725,43700.0
2007-03-22 12:20:00,34.4,34.4,34.39,34.4,63800.0,20.9725,20.9725,20.9664,20.9725,63800.0
2007-03-22 12:30:00,34.4,34.4,34.39,34.4,62400.0,20.9725,20.9725,20.9664,20.9725,62400.0
2007-03-22 12:40:00,34.39,34.4,34.38,34.39,53000.0,20.9664,20.9725,20.9603,20.9664,53000.0
2007-03-22 12:50:00,34.39,34.4,34.38,34.38,66100.0,20.9664,20.9725,20.9603,20.9603,66100.0
2007-03-22 13:00:00,34.38,34.39,34.37,34.37,45400.0,20.9603,20.9664,20.9542,20.9542,45400.0
2007-03-22 13:10:00,34.38,34.4,34.36,34.36,82400.0,20.9603,20.9725,20.9481,20.9481,82400.0
2007-03-22 13:20:00,34.37,34.4,34.34,34.4,76300.0,20.9542,20.9725,20.9359,20.9725,76300.0
2007-03-22 13:30:00,34.4,34.4,34.34,34.34,73500.0,20.9725,20.9725,20.9359,20.9359,73500.0
2007-03-22 13:40:00,34.35,34.37,34.3,34.37,141200.0,20.942,20.9542,20.9115,20.9542,141200.0
2007-03-22 13:50:00,34.36,34.43,34.35,34.36,113200.0,20.9481,20.9908,20.942,20.9481,113200.0
2007-03-22 14:00:00,34.36,34.39,34.36,34.37,51600.0,20.9481,20.9664,20.9481,20.9542,51600.0
2007-03-22 14:10:00,34.36,34.37,34.3,34.3,64200.0,20.9481,20.9542,20.9115,20.9115,64200.0
2007-03-22 14:20:00,34.29,34.34,34.27,34.34,123200.0,20.9054,20.9359,20.8932,20.9359,123200.0
2007-03-22 14:30:00,34.34,34.35,34.32,34.35,74300.0,20.9359,20.942,20.9237,20.942,74300.0
2007-03-22 14:40:00,34.34,34.35,34.33,34.35,70200.0,20.9359,20.942,20.9298,20.942,70200.0
2007-03-22 14:50:00,34.35,34.39,34.33,34.36,76500.0,20.942,20.9664,20.9298,20.9481,76500.0
2007-03-22 15:00:00,34.36,34.38,34.34,34.37,124300.0,20.9481,20.9603,20.9359,20.9542,124300.0
2007-03-22 15:10:00,34.37,34.37,34.3,34.33,122900.0,20.9542,20.9542,20.9115,20.9298,122900.0
2007-03-22 15:20:00,34.34,34.34,34.27,34.31,105700.0,20.9359,20.9359,20.8932,20.9176,105700.0
2007-03-22 15:30:00,34.31,34.33,34.3,34.31,118000.0,20.9176,20.9298,20.9115,20.9176,118000.0
2007-03-22 15:40:00,34.31,34.33,34.29,34.29,144500.0,20.9176,20.9298,20.9054,20.9054,144500.0
2007-03-22 15:50:00,34.29,34.37,34.28,34.34,167100.0,20.9054,20.9542,20.8993,20.9359,167100.0
2007-03-23 09:30:00,34.4,34.49,34.29,34.46,74200.0,20.9725,21.0273,20.9054,21.0091,74200.0
2007-03-23 09:40:00,34.48,34.5,34.42,34.49,74800.0,21.0212,21.0334,20.9847,21.0273,74800.0
2007-03-23 09:50:00,34.47,34.48,34.35,34.4,83600.0,21.0152,21.0212,20.942,20.9725,83600.0
2007-03-23 10:00:00,34.4,34.56,34.4,34.56,148700.0,20.9725,21.07,20.9725,21.07,148700.0
2007-03-23 10:10:00,34.56,34.65,34.56,34.6,133500.0,21.07,21.1249,21.07,21.0944,133500.0
2007-03-23 10:20:00,34.59,34.62,34.52,34.61,104700.0,21.0883,21.1066,21.0456,21.1005,104700.0
2007-03-23 10:30:00,34.61,34.62,34.56,34.61,89900.0,21.1005,21.1066,21.07,21.1005,89900.0
2007-03-23 10:40:00,34.61,34.66,34.6,34.66,70900.0,21.1005,21.131,21.0944,21.131,70900.0
2007-03-23 10:50:00,34.67,34.81,34.67,34.79,73500.0,21.1371,21.2224,21.1371,21.2102,73500.0
2007-03-23 11:00:00,34.79,34.87,34.79,34.8,92800.0,21.2102,21.259,21.2102,21.2163,92800.0
2007-03-23 11:10:00,34.8,34.84,34.79,34.84,67000.0,21.2163,21.2407,21.2102,21.2407,67000.0
2007-03-23 11:20:00,34.84,34.87,34.74,34.75,80400.0,21.2407,21.259,21.1798,21.1859,80400.0
2007-03-23 11:30:00,34.75,34.76,34.74,34.75,79100.0,21.1859,21.192,21.1798,21.1859,79100.0
2007-03-23 11:40:00,34.74,34.76,34.67,34.69,74900.0,21.1798,21.192,21.1371,21.1493,74900.0
2007-03-23 11:50:00,34.68,34.74,34.68,34.71,60600.0,21.1432,21.1798,21.1432,21.1615,60600.0
2007-03-23 12:00:00,34.72,34.81,34.71,34.8,111100.0,21.1676,21.2224,21.1615,21.2163,111100.0
2007-03-23 12:10:00,34.79,34.92,34.79,34.89,199800.0,21.2102,21.2895,21.2102,21.2712,199800.0
2007-03-23 12:20:00,34.89,34.95,34.89,34.93,93300.0,21.2712,21.3078,21.2712,21.2956,93300.0
2007-03-23 12:30:00,34.93,34.94,34.89,34.94,108900.0,21.2956,21.3017,21.2712,21.3017,108900.0
2007-03-23 12:40:00,34.93,34.95,34.92,34.93,80000.0,21.2956,21.3078,21.2895,21.2956,80000.0
2007-03-23 12:50:00,34.93,34.98,34.93,34.97,86100.0,21.2956,21.3261,21.2956,21.32,86100.0
2007-03-23 13:00:00,34.97,34.99,34.97,34.99,86900.0,21.32,21.3322,21.32,21.3322,86900.0
2007-03-23 13:10:00,34.99,34.99,34.94,34.94,375100.0,21.3322,21.3322,21.3017,21.3017,375100.0
2007-03-23 13:20:00,34.94,34.95,34.87,34.9,66400.0,21.3017,21.3078,21.259,21.2773,66400.0
2007-03-23 13:30:00,34.9,34.94,34.86,34.9,81700.0,21.2773,21.3017,21.2529,21.2773,81700.0
2007-03-23 13:40:00,34.9,34.91,34.87,34.88,98300.0,21.2773,21.2834,21.259,21.2651,98300.0
2007-03-23 13:50:00,34.89,34.91,34.88,34.9,54200.0,21.2712,21.2834,21.2651,21.2773,54200.0
2007-03-23 14:00:00,34.9,34.92,34.9,34.91,57000.0,21.2773,21.2895,21.2773,21.2834,57000.0
2007-03-23 14:10:00,34.9,34.93,34.9,34.92,76600.0,21.2773,21.2956,21.2773,21.2895,76600.0
2007-03-23 14:20:00,34.93,34.93,34.9,34.9,50200.0,21.2956,21.2956,21.2773,21.2773,50200.0
2007-03-23 14:30:00,34.9,34.91,34.9,34.9,48500.0,21.2773,21.2834,21.2773,21.2773,48500.0
2007-03-23 14:40:00,34.9,34.91,34.89,34.9,102600.0,21.2773,21.2834,21.2712,21.2773,102600.0
2007-03-23 14:50:00,34.91,34.91,34.9,34.91,42900.0,21.2834,21.2834,21.2773,21.2834,42900.0
2007-03-23 15:00:00,34.9,34.93,34.9,34.91,67000.0,21.2773,21.2956,21.2773,21.2834,67000.0
2007-03-23 15:10:00,34.91,34.98,34.9,34.97,98100.0,21.2834,21.3261,21.2773,21.32,98100.0
2007-03-23 15:20:00,34.97,34.98,34.91,34.97,116700.0,21.32,21.3261,21.2834,21.32,116700.0
2007-03-23 15:30:00,34.97,34.97,34.93,34.97,120700.0,21.32,21.32,21.2956,21.32,120700.0
2007-03-23 15:40:00,34.97,34.97,34.89,34.93,155400.0,21.32,21.32,21.2712,21.2956,155400.0
2007-03-23 15:50:00,34.93,34.93,34.89,34.91,136900.0,21.2956,21.2956,21.2712,21.2834,136900.0
2007-03-26 09:30:00,34.93,34.99,34.85,34.98,132400.0,21.2956,21.3322,21.2468,21.3261,132400.0
2007-03-26 09:40:00,34.97,35.0,34.96,34.97,284000.0,21.32,21.3383,21.3139,21.32,284000.0
2007-03-26 09:50:00,34.98,34.99,34.95,34.98,54900.0,21.3261,21.3322,21.3078,21.3261,54900.0
2007-03-26 10:00:00,34.98,34.98,34.64,34.7,115500.0,21.3261,21.3261,21.1188,21.1554,115500.0
2007-03-26 10:10:00,34.7,34.76,34.69,34.74,214600.0,21.1554,21.192,21.1493,21.1798,214600.0
2007-03-26 10:20:00,34.74,34.8,34.65,34.68,82500.0,21.1798,21.2163,21.1249,21.1432,82500.0
2007-03-26 10:30:00,34.68,34.75,34.63,34.72,55600.0,21.1432,21.1859,21.1127,21.1676,55600.0
2007-03-26 10:40:00,34.72,34.9,34.72,34.88,30000.0,21.1676,21.2773,21.1676,21.2651,30000.0
2007-03-26 10:50:00,34.88,34.95,34.87,34.94,85800.0,21.2651,21.3078,21.259,21.3017,85800.0
2007-03-26 11:00:00,34.94,34.95,34.9,34.95,244100.0,21.3017,21.3078,21.2773,21.3078,244100.0
2007-03-26 11:10:00,34.95,34.96,34.88,34.89,110700.0,21.3078,21.3139,21.2651,21.2712,110700.0
2007-03-26 11:20:00,34.88,34.9,34.77,34.88,112300.0,21.2651,21.2773,21.1981,21.2651,112300.0
2007-03-26 11:30:00,34.88,34.97,34.83,34.93,83500.0,21.2651,21.32,21.2346,21.2956,83500.0
2007-03-26 11:40:00,34.93,34.97,34.91,34.91,56100.0,21.2956,21.32,21.2834,21.2834,56100.0
2007-03-26 11:50:00,34.91,34.92,34.86,34.91,81600.0,21.2834,21.2895,21.2529,21.2834,81600.0
2007-03-26 12:00:00,34.9,34.93,34.84,34.85,56100.0,21.2773,21.2956,21.2407,21.2468,56100.0
2007-03-26 12:10:00,34.85,34.87,34.8,34.87,30000.0,21.2468,21.259,21.2163,21.259,30000.0
2007-03-26 12:20:00,34.87,34.93,34.86,34.87,33100.0,21.259,21.2956,21.2529,21.259,33100.0
2007-03-26 12:30:00,34.86,34.86,34.84,34.85,61600.0,21.2529,21.2529,21.2407,21.2468,61600.0
2007-03-26 12:40:00,34.85,34.93,34.84,34.9,39000.0,21.2468,21.2956,21.2407,21.2773,39000.0
2007-03-26 12:50:00,34.9,34.9,34.86,34.88,32900.0,21.2773,21.2773,21.2529,21.2651,32900.0
2007-03-26 13:00:00,34.89,34.89,34.85,34.88,37700.0,21.2712,21.2712,21.2468,21.2651,37700.0
2007-03-26 13:10:00,34.88,34.9,34.85,34.89,16300.0,21.2651,21.2773,21.2468,21.2712,16300.0
2007-03-26 13:20:00,34.89,34.9,34.86,34.89,107300.0,21.2712,21.2773,21.2529,21.2712,107300.0
2007-03-26 13:30:00,34.89,34.93,34.89,34.89,45800.0,21.2712,21.2956,21.2712,21.2712,45800.0
2007-03-26 13:40:00,34.9,34.93,34.88,34.92,44400.0,21.2773,21.2956,21.2651,21.2895,44400.0
2007-03-26 13:50:00,34.93,34.96,34.89,34.93,77800.0,21.2956,21.3139,21.2712,21.2956,77800.0
2007-03-26 14:00:00,34.94,34.98,34.93,34.96,80300.0,21.3017,21.3261,21.2956,21.3139,80300.0
2007-03-26 14:10:00,34.96,34.97,34.94,34.96,52100.0,21.3139,21.32,21.3017,21.3139,52100.0
2007-03-26 14:20:00,34.95,34.99,34.93,34.96,150700.0,21.3078,21.3322,21.2956,21.3139,150700.0
2007-03-26 14:30:00,34.96,34.99,34.94,34.95,106300.0,21.3139,21.3322,21.3017,21.3078,106300.0
2007-03-26 14:40:00,34.94,34.99,34.94,34.95,96000.0,21.3017,21.3322,21.3017,21.3078,96000.0
2007-03-26 14:50:00,34.95,35.06,34.95,35.06,236800.0,21.3078,21.3749,21.3078,21.3749,236800.0
2007-03-26 15:00:00,35.07,35.08,34.94,34.96,145600.0,21.3809,21.387,21.3017,21.3139,145600.0
2007-03-26 15:10:00,34.96,35.04,34.96,35.01,113400.0,21.3139,21.3627,21.3139,21.3444,113400.0
2007-03-26 15:20:00,35.02,35.11,35.01,35.08,122400.0,21.3505,21.4053,21.3444,21.387,122400.0
2007-03-26 15:30:00,35.08,35.15,35.07,35.15,135100.0,21.387,21.4297,21.3809,21.4297,135100.0
2007-03-26 15:40:00,35.15,35.19,35.1,35.18,164100.0,21.4297,21.4541,21.3992,21.448,164100.0
2007-03-26 15:50:00,35.18,35.19,35.1,35.18,215800.0,21.448,21.4541,21.3992,21.448,215800.0
2007-03-27 09:30:00,35.15,35.15,34.87,34.99,195900.0,21.4297,21.4297,21.259,21.3322,195900.0
2007-03-27 09:40:00,34.98,35.09,34.95,35.05,152200.0,21.3261,21.3931,21.3078,21.3688,152200.0
2007-03-27 09:50:00,35.05,35.08,34.98,35.01,92800.0,21.3688,21.387,21.3261,21.3444,92800.0
2007-03-27 10:00:00,35.01,35.06,34.95,34.96,113400.0,21.3444,21.3749,21.3078,21.3139,113400.0
2007-03-27 10:10:00,34.95,34.95,34.83,34.84,176500.0,21.3078,21.3078,21.2346,21.2407,176500.0
2007-03-27 10:20:00,34.83,34.84,34.75,34.76,78100.0,21.2346,21.2407,21.1859,21.192,78100.0
2007-03-27 10:30:00,34.76,34.76,34.67,34.67,173100.0,21.192,21.192,21.1371,21.1371,173100.0
2007-03-27 10:40:00,34.67,34.68,34.6,34.6,77600.0,21.1371,21.1432,21.0944,21.0944,77600.0
2007-03-27 10:50:00,34.6,34.67,34.59,34.67,48200.0,21.0944,21.1371,21.0883,21.1371,48200.0
2007-03-27 11:00:00,34.66,34.71,34.63,34.63,94900.0,21.131,21.1615,21.1127,21.1127,94900.0
2007-03-27 11:10:00,34.63,34.63,34.54,34.56,56300.0,21.1127,21.1127,21.0578,21.07,56300.0
2007-03-27 11:20:00,34.56,34.59,34.54,34.56,89800.0,21.07,21.0883,21.0578,21.07,89800.0
2007-03-27 11:30:00,34.56,34.57,34.54,34.56,151800.0,21.07,21.0761,21.0578,21.07,151800.0
2007-03-27 11:40:00,34.56,34.59,34.55,34.58,53100.0,21.07,21.0883,21.0639,21.0822,53100.0
2007-03-27 11:50:00,34.58,34.66,34.58,34.62,57800.0,21.0822,21.131,21.0822,21.1066,57800.0
2007-03-27 12:00:00,34.63,34.63,34.58,34.59,55500.0,21.1127,21.1127,21.0822,21.0883,55500.0
2007-03-27 12:10:00,34.6,34.63,34.59,34.6,42000.0,21.0944,21.1127,21.0883,21.0944,42000.0
2007-03-27 12:20:00,34.59,34.64,34.56,34.62,70200.0,21.0883,21.1188,21.07,21.1066,70200.0
2007-03-27 12:30:00,34.63,34.71,34.62,34.65,179300.0,21.1127,21.1615,21.1066,21.1249,179300.0
2007-03-27 12:40:00,34.64,34.67,34.58,34.58,72100.0,21.1188,21.1371,21.0822,21.0822,72100.0
2007-03-27 12:50:00,34.58,34.63,34.57,34.59,29300.0,21.0822,21.1127,21.0761,21.0883,29300.0
2007-03-27 13:00:00,34.6,34.61,34.59,34.59,31000.0,21.0944,21.1005,21.0883,21.0883,31000.0
2007-03-27 13:10:00,34.6,34.63,34.58,34.6,50500.0,21.0944,21.1127,21.0822,21.0944,50500.0
2007-03-27 13:20:00,34.59,34.61,34.55,34.6,68400.0,21.0883,21.1005,21.0639,21.0944,68400.0
2007-03-27 13:30:00,34.59,34.61,34.57,34.58,41100.0,21.0883,21.1005,21.0761,21.0822,41100.0
2007-03-27 13:40:00,34.58,34.61,34.56,34.58,37800.0,21.0822,21.1005,21.07,21.0822,37800.0
2007-03-27 13:50:00,34.58,34.58,34.55,34.57,47100.0,21.0822,21.0822,21.0639,21.0761,47100.0
2007-03-27 14:00:00,34.55,34.57,34.5,34.51,75400.0,21.0639,21.0761,21.0334,21.0395,75400.0
2007-03-27 14:10:00,34.51,34.53,34.49,34.5,76600.0,21.0395,21.0517,21.0273,21.0334,76600.0
2007-03-27 14:20:00,34.5,34.51,34.49,34.5,64300.0,21.0334,21.0395,21.0273,21.0334,64300.0
2007-03-27 14:30:00,34.5,34.5,34.45,34.48,70300.0,21.0334,21.0334,21.003,21.0212,70300.0
2007-03-27 14:40:00,34.48,34.49,34.45,34.45,58500.0,21.0212,21.0273,21.003,21.003,58500.0
2007-03-27 14:50:00,34.46,34.47,34.43,34.44,78700.0,21.0091,21.0152,20.9908,20.9969,78700.0
2007-03-27 15:00:00,34.44,34.48,34.44,34.44,89000.0,20.9969,21.0212,20.9969,20.9969,89000.0
2007-03-27 15:10:00,34.45,34.46,34.44,34.45,106300.0,21.003,21.0091,20.9969,21.003,106300.0
2007-03-27 15:20:00,34.45,34.58,34.44,34.57,177400.0,21.003,21.0822,20.9969,21.0761,177400.0
2007-03-27 15:30:00,34.56,34.57,34.5,34.5,171400.0,21.07,21.0761,21.0334,21.0334,171400.0
2007-03-27 15:40:00,34.51,34.56,34.49,34.52,133900.0,21.0395,21.07,21.0273,21.0456,133900.0
2007-03-27 15:50:00,34.52,34.53,34.49,34.5,118800.0,21.0456,21.0517,21.0273,21.0334,118800.0
2007-03-28 09:30:00,34.51,34.51,34.32,34.4,90600.0,21.0395,21.0395,20.9237,20.9725,90600.0
2007-03-28 09:40:00,34.4,34.55,34.32,34.53,68000.0,20.9725,21.0639,20.9237,21.0517,68000.0
2007-03-28 09:50:00,34.54,34.55,34.32,34.37,72300.0,21.0578,21.0639,20.9237,20.9542,72300.0
2007-03-28 10:00:00,34.36,34.5,34.36,34.49,54100.0,20.9481,21.0334,20.9481,21.0273,54100.0
2007-03-28 10:10:00,34.49,34.52,34.45,34.47,30300.0,21.0273,21.0456,21.003,21.0152,30300.0
2007-03-28 10:20:00,34.45,34.47,34.45,34.45,19600.0,21.003,21.0152,21.003,21.003,19600.0
2007-03-28 10:30:00,34.45,34.45,34.17,34.24,107800.0,21.003,21.003,20.8323,20.8749,107800.0
2007-03-28 10:40:00,34.23,34.23,34.05,34.23,111100.0,20.8688,20.8688,20.7591,20.8688,111100.0
2007-03-28 10:50:00,34.23,34.3,34.19,34.3,50400.0,20.8688,20.9115,20.8444,20.9115,50400.0
2007-03-28 11:00:00,34.3,34.32,34.28,34.3,37800.0,20.9115,20.9237,20.8993,20.9115,37800.0
2007-03-28 11:10:00,34.31,34.31,34.2,34.25,131200.0,20.9176,20.9176,20.8505,20.881,131200.0
2007-03-28 11:20:00,34.25,34.25,34.13,34.13,66800.0,20.881,20.881,20.8079,20.8079,66800.0
2007-03-28 11:30:00,34.14,34.2,34.14,34.19,32700.0,20.814,20.8505,20.814,20.8444,32700.0
2007-03-28 11:40:00,34.19,34.21,34.17,34.17,22300.0,20.8444,20.8566,20.8323,20.8323,22300.0
2007-03-28 11:50:00,34.18,34.23,34.14,34.2,99400.0,20.8383,20.8688,20.814,20.8505,99400.0
2007-03-28 12:00:00,34.21,34.33,34.2,34.27,199800.0,20.8566,20.9298,20.8505,20.8932,199800.0
2007-03-28 12:10:00,34.3,34.31,34.23,34.31,75200.0,20.9115,20.9176,20.8688,20.9176,75200.0
2007-03-28 12:20:00,34.31,34.35,34.26,34.26,70500.0,20.9176,20.942,20.8871,20.8871,70500.0
2007-03-28 12:30:00,34.26,34.32,34.21,34.23,52900.0,20.8871,20.9237,20.8566,20.8688,52900.0
2007-03-28 12:40:00,34.22,34.24,34.22,34.24,50900.0,20.8627,20.8749,20.8627,20.8749,50900.0
2007-03-28 12:50:00,34.23,34.25,34.18,34.19,85100.0,20.8688,20.881,20.8383,20.8444,85100.0
2007-03-28 13:00:00,34.19,34.19,34.1,34.15,90400.0,20.8444,20.8444,20.7896,20.8201,90400.0
2007-03-28 13:10:00,34.15,34.15,34.09,34.11,52300.0,20.8201,20.8201,20.7835,20.7957,52300.0
2007-03-28 13:20:00,34.11,34.19,34.08,34.12,67800.0,20.7957,20.8444,20.7774,20.8018,67800.0
2007-03-28 13:30:00,34.13,34.2,34.09,34.19,41200.0,20.8079,20.8505,20.7835,20.8444,41200.0
2007-03-28 13:40:00,34.18,34.2,34.14,34.17,52700.0,20.8383,20.8505,20.814,20.8323,52700.0
2007-03-28 13:50:00,34.17,34.22,34.14,34.21,65800.0,20.8323,20.8627,20.814,20.8566,65800.0
2007-03-28 14:00:00,34.22,34.24,34.14,34.15,67300.0,20.8627,20.8749,20.814,20.8201,67300.0
2007-03-28 14:10:00,34.14,34.15,34.04,34.05,112700.0,20.814,20.8201,20.753,20.7591,112700.0
2007-03-28 14:20:00,34.04,34.1,34.04,34.05,85400.0,20.753,20.7896,20.753,20.7591,85400.0
2007-03-28 14:30:00,34.05,34.06,34.02,34.04,67400.0,20.7591,20.7652,20.7408,20.753,67400.0
2007-03-28 14:40:00,34.05,34.05,34.01,34.04,44900.0,20.7591,20.7591,20.7347,20.753,44900.0
2007-03-28 14:50:00,34.04,34.07,34.0,34.05,54500.0,20.753,20.7713,20.7286,20.7591,54500.0
2007-03-28 15:00:00,34.05,34.06,34.01,34.03,65700.0,20.7591,20.7652,20.7347,20.7469,65700.0
2007-03-28 15:10:00,34.04,34.12,34.03,34.11,75400.0,20.753,20.8018,20.7469,20.7957,75400.0
2007-03-28 15:20:00,34.11,34.18,34.07,34.15,140500.0,20.7957,20.8383,20.7713,20.8201,140500.0
2007-03-28 15:30:00,34.14,34.14,34.1,34.12,80200.0,20.814,20.814,20.7896,20.8018,80200.0
2007-03-28 15:40:00,34.12,34.15,34.07,34.09,97500.0,20.8018,20.8201,20.7713,20.7835,97500.0
2007-03-28 15:50:00,34.09,34.13,34.0,34.04,138300.0,20.7835,20.8079,20.7286,20.753,138300.0
2007-03-29 09:30:00,34.2,34.47,34.15,34.19,78300.0,20.8505,21.0152,20.8201,20.8444,78300.0
2007-03-29 09:40:00,34.2,34.29,34.13,34.29,64400.0,20.8505,20.9054,20.8079,20.9054,64400.0
2007-03-29 09:50:00,34.3,34.35,34.17,34.17,98100.0,20.9115,20.942,20.8323,20.8323,98100.0
2007-03-29 10:00:00,34.18,34.25,34.18,34.21,36000.0,20.8383,20.881,20.8383,20.8566,36000.0
2007-03-29 10:10:00,34.2,34.26,34.19,34.24,29500.0,20.8505,20.8871,20.8444,20.8749,29500.0
2007-03-29 10:20:00,34.23,34.26,34.21,34.24,27700.0,20.8688,20.8871,20.8566,20.8749,27700.0
2007-03-29 10:30:00,34.24,34.32,34.22,34.32,46600.0,20.8749,20.9237,20.8627,20.9237,46600.0
2007-03-29 10:40:00,34.31,34.35,34.27,34.28,80600.0,20.9176,20.942,20.8932,20.8993,80600.0
2007-03-29 10:50:00,34.28,34.29,34.21,34.27,45700.0,20.8993,20.9054,20.8566,20.8932,45700.0
2007-03-29 11:00:00,34.27,34.35,34.27,34.29,52300.0,20.8932,20.942,20.8932,20.9054,52300.0
2007-03-29 11:10:00,34.28,34.31,34.23,34.3,102600.0,20.8993,20.9176,20.8688,20.9115,102600.0
2007-03-29 11:20:00,34.29,34.38,34.29,34.32,104500.0,20.9054,20.9603,20.9054,20.9237,104500.0
2007-03-29 11:30:00,34.32,34.32,34.21,34.23,38700.0,20.9237,20.9237,20.8566,20.8688,38700.0
2007-03-29 11:40:00,34.23,34.23,34.18,34.18,28800.0,20.8688,20.8688,20.8383,20.8383,28800.0
2007-03-29 11:50:00,34.19,34.3,34.16,34.19,102600.0,20.8444,20.9115,20.8262,20.8444,102600.0
2007-03-29 12:00:00,34.2,34.3,34.19,34.26,75600.0,20.8505,20.9115,20.8444,20.8871,75600.0
2007-03-29 12:10:00,34.27,34.27,34.24,34.24,34700.0,20.8932,20.8932,20.8749,20.8749,34700.0
2007-03-29 12:20:00,34.24,34.25,34.15,34.15,40100.0,20.8749,20.881,20.8201,20.8201,40100.0
2007-03-29 12:30:00,34.16,34.24,34.16,34.19,49900.0,20.8262,20.8749,20.8262,20.8444,49900.0
2007-03-29 12:40:00,34.19,34.26,34.17,34.26,37200.0,20.8444,20.8871,20.8323,20.8871,37200.0
2007-03-29 12:50:00,34.25,34.29,34.22,34.22,68000.0,20.881,20.9054,20.8627,20.8627,68000.0
2007-03-29 13:00:00,34.22,34.27,34.2,34.26,150200.0,20.8627,20.8932,20.8505,20.8871,150200.0
2007-03-29 13:10:00,34.26,34.28,34.21,34.21,46600.0,20.8871,20.8993,20.8566,20.8566,46600.0
2007-03-29 13:20:00,34.21,34.28,34.19,34.28,83800.0,20.8566,20.8993,20.8444,20.8993,83800.0
2007-03-29 13:30:00,34.27,34.31,34.27,34.28,49100.0,20.8932,20.9176,20.8932,20.8993,49100.0
2007-03-29 13:40:00,34.28,34.32,34.26,34.3,58100.0,20.8993,20.9237,20.8871,20.9115,58100.0
2007-03-29 13:50:00,34.3,34.36,34.29,34.35,85600.0,20.9115,20.9481,20.9054,20.942,85600.0
2007-03-29 14:00:00,34.35,34.38,34.33,34.35,112100.0,20.942,20.9603,20.9298,20.942,112100.0
2007-03-29 14:10:00,34.35,34.4,34.35,34.4,64700.0,20.942,20.9725,20.942,20.9725,64700.0
2007-03-29 14:20:00,34.4,34.46,34.35,34.46,125900.0,20.9725,21.0091,20.942,21.0091,125900.0
2007-03-29 14:30:00,34.46,34.47,34.43,34.47,77700.0,21.0091,21.0152,20.9908,21.0152,77700.0
2007-03-29 14:40:00,34.48,34.66,34.48,34.63,197800.0,21.0212,21.131,21.0212,21.1127,197800.0
2007-03-29 14:50:00,34.64,34.65,34.57,34.65,85400.0,21.1188,21.1249,21.0761,21.1249,85400.0
2007-03-29 15:00:00,34.65,34.68,34.63,34.63,84400.0,21.1249,21.1432,21.1127,21.1127,84400.0
2007-03-29 15:10:00,34.64,34.69,34.62,34.68,107700.0,21.1188,21.1493,21.1066,21.1432,107700.0
2007-03-29 15:20:00,34.68,34.76,34.64,34.74,139000.0,21.1432,21.192,21.1188,21.1798,139000.0
2007-03-29 15:30:00,34.73,34.74,34.67,34.69,121700.0,21.1737,21.1798,21.1371,21.1493,121700.0
2007-03-29 15:40:00,34.68,34.79,34.67,34.78,209100.0,21.1432,21.2102,21.1371,21.2041,209100.0
2007-03-29 15:50:00,34.78,34.78,34.65,34.68,189400.0,21.2041,21.2041,21.1249,21.1432,189400.0
2007-03-30 09:30:00,34.84,34.84,34.55,34.68,79200.0,21.2407,21.2407,21.0639,21.1432,79200.0
2007-03-30 09:40:00,34.68,35.0,34.58,34.87,58200.0,21.1432,21.3383,21.0822,21.259,58200.0
2007-03-30 09:50:00,34.89,34.94,34.73,34.78,51200.0,21.2712,21.3017,21.1737,21.2041,51200.0
2007-03-30 10:00:00,34.77,34.85,34.69,34.7,32000.0,21.1981,21.2468,21.1493,21.1554,32000.0
2007-03-30 10:10:00,34.69,34.74,34.66,34.66,48000.0,21.1493,21.1798,21.131,21.131,48000.0
2007-03-30 10:20:00,34.67,34.8,34.66,34.76,45700.0,21.1371,21.2163,21.131,21.192,45700.0
2007-03-30 10:30:00,34.76,34.79,34.72,34.75,52400.0,21.192,21.2102,21.1676,21.1859,52400.0
2007-03-30 10:40:00,34.75,34.76,34.7,34.73,39000.0,21.1859,21.192,21.1554,21.1737,39000.0
2007-03-30 10:50:00,34.74,34.74,34.7,34.73,26400.0,21.1798,21.1798,21.1554,21.1737,26400.0
2007-03-30 11:00:00,34.72,34.73,34.69,34.69,24800.0,21.1676,21.1737,21.1493,21.1493,24800.0
2007-03-30 11:10:00,34.69,34.72,34.63,34.64,26300.0,21.1493,21.1676,21.1127,21.1188,26300.0
2007-03-30 11:20:00,34.64,34.67,34.52,34.53,49100.0,21.1188,21.1371,21.0456,21.0517,49100.0
2007-03-30 11:30:00,34.53,34.61,34.52,34.57,36500.0,21.0517,21.1005,21.0456,21.0761,36500.0
2007-03-30 11:40:00,34.58,34.58,34.46,34.54,91700.0,21.0822,21.0822,21.0091,21.0578,91700.0
2007-03-30 11:50:00,34.55,34.71,34.55,34.6,89000.0,21.0639,21.1615,21.0639,21.0944,89000.0
2007-03-30 12:00:00,34.59,34.6,34.5,34.56,88700.0,21.0883,21.0944,21.0334,21.07,88700.0
2007-03-30 12:10:00,34.56,34.57,34.5,34.52,33000.0,21.07,21.0761,21.0334,21.0456,33000.0
2007-03-30 12:20:00,34.5,34.58,34.5,34.58,39800.0,21.0334,21.0822,21.0334,21.0822,39800.0
2007-03-30 12:30:00,34.57,34.6,34.53,34.59,32500.0,21.0761,21.0944,21.0517,21.0883,32500.0
2007-03-30 12:40:00,34.59,34.6,34.51,34.52,38700.0,21.0883,21.0944,21.0395,21.0456,38700.0
2007-03-30 12:50:00,34.52,34.52,34.5,34.5,17000.0,21.0456,21.0456,21.0334,21.0334,17000.0
2007-03-30 13:00:00,34.5,34.51,34.49,34.5,28600.0,21.0334,21.0395,21.0273,21.0334,28600.0
2007-03-30 13:10:00,34.5,34.52,34.5,34.52,21800.0,21.0334,21.0456,21.0334,21.0456,21800.0
2007-03-30 13:20:00,34.51,34.53,34.49,34.52,30200.0,21.0395,21.0517,21.0273,21.0456,30200.0
2007-03-30 13:30:00,34.53,34.57,34.53,34.57,51200.0,21.0517,21.0761,21.0517,21.0761,51200.0
2007-03-30 13:40:00,34.56,34.58,34.49,34.5,51000.0,21.07,21.0822,21.0273,21.0334,51000.0
2007-03-30 13:50:00,34.5,34.59,34.49,34.5,87700.0,21.0334,21.0883,21.0273,21.0334,87700.0
2007-03-30 14:00:00,34.5,34.51,34.49,34.5,41200.0,21.0334,21.0395,21.0273,21.0334,41200.0
2007-03-30 14:10:00,34.5,34.51,34.49,34.49,38700.0,21.0334,21.0395,21.0273,21.0273,38700.0
2007-03-30 14:20:00,34.49,34.51,34.49,34.49,33900.0,21.0273,21.0395,21.0273,21.0273,33900.0
2007-03-30 14:30:00,34.49,34.51,34.49,34.5,52900.0,21.0273,21.0395,21.0273,21.0334,52900.0
2007-03-30 14:40:00,34.5,34.52,34.49,34.51,41000.0,21.0334,21.0456,21.0273,21.0395,41000.0
2007-03-30 14:50:00,34.51,34.51,34.49,34.5,42000.0,21.0395,21.0395,21.0273,21.0334,42000.0
2007-03-30 15:00:00,34.5,34.5,34.47,34.47,38200.0,21.0334,21.0334,21.0152,21.0152,38200.0
2007-03-30 15:10:00,34.47,34.48,34.45,34.46,39700.0,21.0152,21.0212,21.003,21.0091,39700.0
2007-03-30 15:20:00,34.47,34.47,34.44,34.44,74900.0,21.0152,21.0152,20.9969,20.9969,74900.0
2007-03-30 15:30:00,34.44,34.45,34.41,34.41,85100.0,20.9969,21.003,20.9786,20.9786,85100.0
2007-03-30 15:40:00,34.42,34.47,34.42,34.44,182500.0,20.9847,21.0152,20.9847,20.9969,182500.0
2007-03-30 15:50:00,34.44,34.45,34.35,34.38,336000.0,20.9969,21.003,20.942,20.9603,336000.0
2007-04-02 09:30:00,34.4,34.61,34.4,34.55,101100.0,20.9725,21.1005,20.9725,21.0639,101100.0
2007-04-02 09:40:00,34.54,34.54,34.48,34.5,85800.0,21.0578,21.0578,21.0212,21.0334,85800.0
2007-04-02 09:50:00,34.49,34.66,34.49,34.61,63300.0,21.0273,21.131,21.0273,21.1005,63300.0
2007-04-02 10:00:00,34.62,34.71,34.57,34.59,226200.0,21.1066,21.1615,21.0761,21.0883,226200.0
2007-04-02 10:10:00,34.58,34.61,34.48,34.54,114100.0,21.0822,21.1005,21.0212,21.0578,114100.0
2007-04-02 10:20:00,34.54,34.65,34.54,34.63,81300.0,21.0578,21.1249,21.0578,21.1127,81300.0
2007-04-02 10:30:00,34.63,34.65,34.51,34.51,72900.0,21.1127,21.1249,21.0395,21.0395,72900.0
2007-04-02 10:40:00,34.51,34.61,34.51,34.55,71100.0,21.0395,21.1005,21.0395,21.0639,71100.0
2007-04-02 10:50:00,34.55,34.64,34.54,34.63,132200.0,21.0639,21.1188,21.0578,21.1127,132200.0
2007-04-02 11:00:00,34.62,34.66,34.59,34.63,60500.0,21.1066,21.131,21.0883,21.1127,60500.0
2007-04-02 11:10:00,34.62,34.65,34.62,34.64,26400.0,21.1066,21.1249,21.1066,21.1188,26400.0
2007-04-02 11:20:00,34.64,34.65,34.58,34.59,68800.0,21.1188,21.1249,21.0822,21.0883,68800.0
2007-04-02 11:30:00,34.6,34.65,34.6,34.64,59900.0,21.0944,21.1249,21.0944,21.1188,59900.0
2007-04-02 11:40:00,34.63,34.66,34.59,34.62,49300.0,21.1127,21.131,21.0883,21.1066,49300.0
2007-04-02 11:50:00,34.62,34.65,34.59,34.65,40600.0,21.1066,21.1249,21.0883,21.1249,40600.0
2007-04-02 12:00:00,34.64,34.66,34.61,34.61,49400.0,21.1188,21.131,21.1005,21.1005,49400.0
2007-04-02 12:10:00,34.61,34.65,34.6,34.63,58800.0,21.1005,21.1249,21.0944,21.1127,58800.0
2007-04-02 12:20:00,34.64,34.64,34.61,34.62,49100.0,21.1188,21.1188,21.1005,21.1066,49100.0
2007-04-02 12:30:00,34.63,34.63,34.59,34.61,53100.0,21.1127,21.1127,21.0883,21.1005,53100.0
2007-04-02 12:40:00,34.6,34.61,34.59,34.6,26300.0,21.0944,21.1005,21.0883,21.0944,26300.0
2007-04-02 12:50:00,34.61,34.61,34.56,34.56,46600.0,21.1005,21.1005,21.07,21.07,46600.0
2007-04-02 13:00:00,34.56,34.6,34.56,34.59,55800.0,21.07,21.0944,21.07,21.0883,55800.0
2007-04-02 13:10:00,34.59,34.59,34.52,34.54,63400.0,21.0883,21.0883,21.0456,21.0578,63400.0
2007-04-02 13:20:00,34.54,34.6,34.54,34.58,43400.0,21.0578,21.0944,21.0578,21.0822,43400.0
2007-04-02 13:30:00,34.57,34.6,34.53,34.55,55800.0,21.0761,21.0944,21.0517,21.0639,55800.0
2007-04-02 13:40:00,34.54,34.56,34.53,34.54,38400.0,21.0578,21.07,21.0517,21.0578,38400.0
2007-04-02 13:50:00,34.54,34.56,34.53,34.54,43600.0,21.0578,21.07,21.0517,21.0578,43600.0
2007-04-02 14:00:00,34.53,34.56,34.51,34.56,88900.0,21.0517,21.07,21.0395,21.07,88900.0
2007-04-02 14:10:00,34.55,34.57,34.53,34.56,46300.0,21.0639,21.0761,21.0517,21.07,46300.0
2007-04-02 14:20:00,34.56,34.59,34.56,34.57,61000.0,21.07,21.0883,21.07,21.0761,61000.0
2007-04-02 14:30:00,34.58,34.6,34.57,34.6,58800.0,21.0822,21.0944,21.0761,21.0944,58800.0
2007-04-02 14:40:00,34.6,34.61,34.58,34.59,54200.0,21.0944,21.1005,21.0822,21.0883,54200.0
2007-04-02 14:50:00,34.59,34.61,34.57,34.57,47300.0,21.0883,21.1005,21.0761,21.0761,47300.0
2007-04-02 15:00:00,34.58,34.67,34.57,34.66,147900.0,21.0822,21.1371,21.0761,21.131,147900.0
2007-04-02 15:10:00,34.67,34.76,34.67,34.76,72300.0,21.1371,21.192,21.1371,21.192,72300.0
2007-04-02 15:20:00,34.76,34.76,34.71,34.72,66400.0,21.192,21.192,21.1615,21.1676,66400.0
2007-04-02 15:30:00,34.71,34.72,34.64,34.64,71000.0,21.1615,21.1676,21.1188,21.1188,71000.0
2007-04-02 15:40:00,34.64,34.65,34.61,34.62,60400.0,21.1188,21.1249,21.1005,21.1066,60400.0
2007-04-02 15:50:00,34.62,34.66,34.6,34.66,141400.0,21.1066,21.131,21.0944,21.131,141400.0
2007-04-03 09:30:00,34.93,35.0,34.48,34.85,117600.0,21.2956,21.3383,21.0212,21.2468,117600.0
2007-04-03 09:40:00,34.86,34.95,34.83,34.92,28600.0,21.2529,21.3078,21.2346,21.2895,28600.0
2007-04-03 09:50:00,34.91,35.08,34.88,35.01,94700.0,21.2834,21.387,21.2651,21.3444,94700.0
2007-04-03 10:00:00,35.02,35.1,34.98,35.08,136400.0,21.3505,21.3992,21.3261,21.387,136400.0
2007-04-03 10:10:00,35.09,35.09,35.03,35.03,73500.0,21.3931,21.3931,21.3566,21.3566,73500.0
2007-04-03 10:20:00,35.03,35.1,35.02,35.06,73700.0,21.3566,21.3992,21.3505,21.3749,73700.0
2007-04-03 10:30:00,35.06,35.09,35.04,35.04,55300.0,21.3749,21.3931,21.3627,21.3627,55300.0
2007-04-03 10:40:00,35.03,35.13,35.03,35.07,182900.0,21.3566,21.4175,21.3566,21.3809,182900.0
2007-04-03 10:50:00,35.07,35.1,35.05,35.07,75000.0,21.3809,21.3992,21.3688,21.3809,75000.0
2007-04-03 11:00:00,35.06,35.09,34.99,35.0,160100.0,21.3749,21.3931,21.3322,21.3383,160100.0
2007-04-03 11:10:00,35.01,35.05,35.0,35.05,80600.0,21.3444,21.3688,21.3383,21.3688,80600.0
2007-04-03 11:20:00,35.04,35.04,35.0,35.0,27000.0,21.3627,21.3627,21.3383,21.3383,27000.0
2007-04-03 11:30:00,35.01,35.02,35.0,35.01,20800.0,21.3444,21.3505,21.3383,21.3444,20800.0
2007-04-03 11:40:00,35.01,35.07,35.01,35.07,41800.0,21.3444,21.3809,21.3444,21.3809,41800.0
2007-04-03 11:50:00,35.06,35.14,35.06,35.13,52600.0,21.3749,21.4236,21.3749,21.4175,52600.0
2007-04-03 12:00:00,35.13,35.14,35.06,35.06,104200.0,21.4175,21.4236,21.3749,21.3749,104200.0
2007-04-03 12:10:00,35.05,35.05,34.98,35.02,42200.0,21.3688,21.3688,21.3261,21.3505,42200.0
2007-04-03 12:20:00,35.02,35.06,35.0,35.0,59000.0,21.3505,21.3749,21.3383,21.3383,59000.0
2007-04-03 12:30:00,35.01,35.02,34.99,35.02,28700.0,21.3444,21.3505,21.3322,21.3505,28700.0
2007-04-03 12:40:00,35.02,35.02,35.0,35.01,20600.0,21.3505,21.3505,21.3383,21.3444,20600.0
2007-04-03 12:50:00,35.01,35.05,35.0,35.04,48000.0,21.3444,21.3688,21.3383,21.3627,48000.0
2007-04-03 13:00:00,35.05,35.07,35.03,35.06,76700.0,21.3688,21.3809,21.3566,21.3749,76700.0
2007-04-03 13:10:00,35.07,35.1,35.06,35.09,52800.0,21.3809,21.3992,21.3749,21.3931,52800.0
2007-04-03 13:20:00,35.09,35.1,35.07,35.08,44000.0,21.3931,21.3992,21.3809,21.387,44000.0
2007-04-03 13:30:00,35.08,35.08,35.04,35.05,19500.0,21.387,21.387,21.3627,21.3688,19500.0
2007-04-03 13:40:00,35.05,35.1,35.05,35.06,67600.0,21.3688,21.3992,21.3688,21.3749,67600.0
2007-04-03 13:50:00,35.06,35.06,35.01,35.02,44500.0,21.3749,21.3749,21.3444,21.3505,44500.0
2007-04-03 14:00:00,35.01,35.07,35.01,35.03,28500.0,21.3444,21.3809,21.3444,21.3566,28500.0
2007-04-03 14:10:00,35.03,35.04,35.0,35.0,48400.0,21.3566,21.3627,21.3383,21.3383,48400.0
2007-04-03 14:20:00,35.0,35.0,34.99,34.99,28500.0,21.3383,21.3383,21.3322,21.3322,28500.0
2007-04-03 14:30:00,35.0,35.0,34.99,34.99,27100.0,21.3383,21.3383,21.3322,21.3322,27100.0
2007-04-03 14:40:00,34.99,35.0,34.98,34.98,24700.0,21.3322,21.3383,21.3261,21.3261,24700.0
2007-04-03 14:50:00,34.98,35.0,34.98,34.99,53500.0,21.3261,21.3383,21.3261,21.3322,53500.0
2007-04-03 15:00:00,34.99,35.0,34.99,35.0,30900.0,21.3322,21.3383,21.3322,21.3383,30900.0
2007-04-03 15:10:00,34.99,35.0,34.99,34.99,38900.0,21.3322,21.3383,21.3322,21.3322,38900.0
2007-04-03 15:20:00,34.99,35.01,34.99,34.99,57300.0,21.3322,21.3444,21.3322,21.3322,57300.0
2007-04-03 15:30:00,34.99,35.01,34.99,35.0,112700.0,21.3322,21.3444,21.3322,21.3383,112700.0
2007-04-03 15:40:00,35.01,35.01,34.99,35.01,95400.0,21.3444,21.3444,21.3322,21.3444,95400.0
2007-04-03 15:50:00,35.01,35.03,34.99,35.02,111600.0,21.3444,21.3566,21.3322,21.3505,111600.0
2007-04-04 09:30:00,35.0,35.11,34.89,34.94,59600.0,21.3383,21.4053,21.2712,21.3017,59600.0
2007-04-04 09:40:00,34.94,35.02,34.92,34.93,74400.0,21.3017,21.3505,21.2895,21.2956,74400.0
2007-04-04 09:50:00,34.94,34.96,34.91,34.95,73500.0,21.3017,21.3139,21.2834,21.3078,73500.0
2007-04-04 10:00:00,34.95,34.96,34.9,34.91,80400.0,21.3078,21.3139,21.2773,21.2834,80400.0
2007-04-04 10:10:00,34.91,34.92,34.86,34.86,47000.0,21.2834,21.2895,21.2529,21.2529,47000.0
2007-04-04 10:20:00,34.86,34.9,34.86,34.89,46800.0,21.2529,21.2773,21.2529,21.2712,46800.0
2007-04-04 10:30:00,34.89,34.9,34.75,34.76,129000.0,21.2712,21.2773,21.1859,21.192,129000.0
2007-04-04 10:40:00,34.76,34.81,34.76,34.78,41400.0,21.192,21.2224,21.192,21.2041,41400.0
2007-04-04 10:50:00,34.77,34.78,34.74,34.77,54400.0,21.1981,21.2041,21.1798,21.1981,54400.0
2007-04-04 11:00:00,34.76,34.81,34.76,34.81,52900.0,21.192,21.2224,21.192,21.2224,52900.0
2007-04-04 11:10:00,34.8,34.84,34.74,34.74,99500.0,21.2163,21.2407,21.1798,21.1798,99500.0
2007-04-04 11:20:00,34.73,34.76,34.73,34.75,27200.0,21.1737,21.192,21.1737,21.1859,27200.0
2007-04-04 11:30:00,34.75,34.76,34.7,34.73,62400.0,21.1859,21.192,21.1554,21.1737,62400.0
2007-04-04 11:40:00,34.73,34.75,34.73,34.73,26300.0,21.1737,21.1859,21.1737,21.1737,26300.0
2007-04-04 11:50:00,34.74,34.74,34.73,34.74,24100.0,21.1798,21.1798,21.1737,21.1798,24100.0
2007-04-04 12:00:00,34.73,34.8,34.73,34.79,33400.0,21.1737,21.2163,21.1737,21.2102,33400.0
2007-04-04 12:10:00,34.79,34.79,34.76,34.76,24800.0,21.2102,21.2102,21.192,21.192,24800.0
2007-04-04 12:20:00,34.76,34.81,34.76,34.81,50300.0,21.192,21.2224,21.192,21.2224,50300.0
2007-04-04 12:30:00,34.81,34.82,34.8,34.81,246200.0,21.2224,21.2285,21.2163,21.2224,246200.0
2007-04-04 12:40:00,34.81,34.83,34.81,34.81,30300.0,21.2224,21.2346,21.2224,21.2224,30300.0
2007-04-04 12:50:00,34.82,34.85,34.81,34.85,201200.0,21.2285,21.2468,21.2224,21.2468,201200.0
2007-04-04 13:00:00,34.85,34.87,34.81,34.81,37400.0,21.2468,21.259,21.2224,21.2224,37400.0
2007-04-04 13:10:00,34.81,34.81,34.79,34.8,33200.0,21.2224,21.2224,21.2102,21.2163,33200.0
2007-04-04 13:20:00,34.81,34.82,34.8,34.82,20400.0,21.2224,21.2285,21.2163,21.2285,20400.0
2007-04-04 13:30:00,34.82,34.82,34.81,34.81,11600.0,21.2285,21.2285,21.2224,21.2224,11600.0
2007-04-04 13:40:00,34.81,34.81,34.8,34.8,23400.0,21.2224,21.2224,21.2163,21.2163,23400.0
2007-04-04 13:50:00,34.81,34.83,34.8,34.8,68300.0,21.2224,21.2346,21.2163,21.2163,68300.0
2007-04-04 14:00:00,34.81,34.81,34.8,34.8,19300.0,21.2224,21.2224,21.2163,21.2163,19300.0
2007-04-04 14:10:00,34.81,34.82,34.79,34.82,35600.0,21.2224,21.2285,21.2102,21.2285,35600.0
2007-04-04 14:20:00,34.81,34.82,34.81,34.82,21700.0,21.2224,21.2285,21.2224,21.2285,21700.0
2007-04-04 14:30:00,34.82,34.87,34.81,34.86,45800.0,21.2285,21.259,21.2224,21.2529,45800.0
2007-04-04 14:40:00,34.85,34.87,34.85,34.86,27400.0,21.2468,21.259,21.2468,21.2529,27400.0
2007-04-04 14:50:00,34.87,34.94,34.87,34.93,63300.0,21.259,21.3017,21.259,21.2956,63300.0
2007-04-04 15:00:00,34.93,34.94,34.88,34.89,85500.0,21.2956,21.3017,21.2651,21.2712,85500.0
2007-04-04 15:10:00,34.88,34.88,34.84,34.85,47800.0,21.2651,21.2651,21.2407,21.2468,47800.0
2007-04-04 15:20:00,34.85,34.85,34.76,34.77,79900.0,21.2468,21.2468,21.192,21.1981,79900.0
2007-04-04 15:30:00,34.78,34.79,34.75,34.77,58400.0,21.2041,21.2102,21.1859,21.1981,58400.0
2007-04-04 15:40:00,34.77,34.78,34.68,34.68,175500.0,21.1981,21.2041,21.1432,21.1432,175500.0
2007-04-04 15:50:00,34.68,34.74,34.68,34.69,103100.0,21.1432,21.1798,21.1432,21.1493,103100.0
2007-04-05 09:30:00,34.9,34.91,34.6,34.69,79700.0,21.2773,21.2834,21.0944,21.1493,79700.0
2007-04-05 09:40:00,34.7,34.7,34.52,34.63,76500.0,21.1554,21.1554,21.0456,21.1127,76500.0
2007-04-05 09:50:00,34.64,34.66,34.6,34.65,65900.0,21.1188,21.131,21.0944,21.1249,65900.0
2007-04-05 10:00:00,34.65,34.72,34.6,34.72,98800.0,21.1249,21.1676,21.0944,21.1676,98800.0
2007-04-05 10:10:00,34.71,34.72,34.62,34.63,39400.0,21.1615,21.1676,21.1066,21.1127,39400.0
2007-04-05 10:20:00,34.63,34.64,34.56,34.56,49800.0,21.1127,21.1188,21.07,21.07,49800.0
2007-04-05 10:30:00,34.56,34.57,34.51,34.51,73900.0,21.07,21.0761,21.0395,21.0395,73900.0
2007-04-05 10:40:00,34.51,34.55,34.5,34.53,58900.0,21.0395,21.0639,21.0334,21.0517,58900.0
2007-04-05 10:50:00,34.53,34.53,34.5,34.51,43900.0,21.0517,21.0517,21.0334,21.0395,43900.0
2007-04-05 11:00:00,34.51,34.52,34.49,34.49,100500.0,21.0395,21.0456,21.0273,21.0273,100500.0
2007-04-05 11:10:00,34.49,34.73,34.48,34.48,86700.0,21.0273,21.1737,21.0212,21.0212,86700.0
2007-04-05 11:20:00,34.49,34.5,34.46,34.47,30900.0,21.0273,21.0334,21.0091,21.0152,30900.0
2007-04-05 11:30:00,34.47,34.5,34.46,34.48,37100.0,21.0152,21.0334,21.0091,21.0212,37100.0
2007-04-05 11:40:00,34.49,34.5,34.48,34.5,20600.0,21.0273,21.0334,21.0212,21.0334,20600.0
2007-04-05 11:50:00,34.49,34.5,34.48,34.49,30900.0,21.0273,21.0334,21.0212,21.0273,30900.0
2007-04-05 12:00:00,34.48,34.52,34.48,34.5,81400.0,21.0212,21.0456,21.0212,21.0334,81400.0
2007-04-05 12:10:00,34.49,34.5,34.47,34.48,33300.0,21.0273,21.0334,21.0152,21.0212,33300.0
2007-04-05 12:20:00,34.49,34.5,34.48,34.5,31900.0,21.0273,21.0334,21.0212,21.0334,31900.0
2007-04-05 12:30:00,34.5,34.5,34.49,34.5,26300.0,21.0334,21.0334,21.0273,21.0334,26300.0
2007-04-05 12:40:00,34.5,34.51,34.49,34.5,45500.0,21.0334,21.0395,21.0273,21.0334,45500.0
2007-04-05 12:50:00,34.5,34.55,34.5,34.53,59700.0,21.0334,21.0639,21.0334,21.0517,59700.0
2007-04-05 13:00:00,34.53,34.56,34.53,34.54,42400.0,21.0517,21.07,21.0517,21.0578,42400.0
2007-04-05 13:10:00,34.54,34.55,34.53,34.53,40800.0,21.0578,21.0639,21.0517,21.0517,40800.0
2007-04-05 13:20:00,34.54,34.54,34.52,34.53,26900.0,21.0578,21.0578,21.0456,21.0517,26900.0
2007-04-05 13:30:00,34.53,34.54,34.49,34.5,64100.0,21.0517,21.0578,21.0273,21.0334,64100.0
2007-04-05 13:40:00,34.5,34.51,34.49,34.5,29500.0,21.0334,21.0395,21.0273,21.0334,29500.0
2007-04-05 13:50:00,34.49,34.5,34.45,34.46,54000.0,21.0273,21.0334,21.003,21.0091,54000.0
2007-04-05 14:00:00,34.46,34.54,34.45,34.49,116200.0,21.0091,21.0578,21.003,21.0273,116200.0
2007-04-05 14:10:00,34.5,34.55,34.5,34.54,23900.0,21.0334,21.0639,21.0334,21.0578,23900.0
2007-04-05 14:20:00,34.54,34.59,34.54,34.55,31800.0,21.0578,21.0883,21.0578,21.0639,31800.0
2007-04-05 14:30:00,34.55,34.56,34.53,34.53,38300.0,21.0639,21.07,21.0517,21.0517,38300.0
2007-04-05 14:40:00,34.53,34.55,34.53,34.55,44700.0,21.0517,21.0639,21.0517,21.0639,44700.0
2007-04-05 14:50:00,34.55,34.57,34.53,34.55,79400.0,21.0639,21.0761,21.0517,21.0639,79400.0
2007-04-05 15:00:00,34.56,34.57,34.55,34.55,25500.0,21.07,21.0761,21.0639,21.0639,25500.0
2007-04-05 15:10:00,34.55,34.61,34.55,34.56,68700.0,21.0639,21.1005,21.0639,21.07,68700.0
2007-04-05 15:20:00,34.56,34.58,34.55,34.58,31900.0,21.07,21.0822,21.0639,21.0822,31900.0
2007-04-05 15:30:00,34.58,34.58,34.56,34.57,34900.0,21.0822,21.0822,21.07,21.0761,34900.0
2007-04-05 15:40:00,34.58,34.58,34.55,34.56,65100.0,21.0822,21.0822,21.0639,21.07,65100.0
2007-04-05 15:50:00,34.55,34.56,34.4,34.52,91700.0,21.0639,21.07,20.9725,21.0456,91700.0
2007-04-09 09:30:00,34.71,34.8,34.55,34.68,103800.0,21.1615,21.2163,21.0639,21.1432,103800.0
2007-04-09 09:40:00,34.69,34.79,34.63,34.75,80500.0,21.1493,21.2102,21.1127,21.1859,80500.0
2007-04-09 09:50:00,34.76,34.82,34.72,34.8,146800.0,21.192,21.2285,21.1676,21.2163,146800.0
2007-04-09 10:00:00,34.81,34.82,34.73,34.75,98100.0,21.2224,21.2285,21.1737,21.1859,98100.0
2007-04-09 10:10:00,34.75,34.76,34.7,34.76,267900.0,21.1859,21.192,21.1554,21.192,267900.0
2007-04-09 10:20:00,34.76,34.76,34.66,34.67,65500.0,21.192,21.192,21.131,21.1371,65500.0
2007-04-09 10:30:00,34.66,34.67,34.53,34.54,140200.0,21.131,21.1371,21.0517,21.0578,140200.0
2007-04-09 10:40:00,34.54,34.56,34.53,34.55,109300.0,21.0578,21.07,21.0517,21.0639,109300.0
2007-04-09 10:50:00,34.55,34.56,34.47,34.49,45400.0,21.0639,21.07,21.0152,21.0273,45400.0
2007-04-09 11:00:00,34.48,34.58,34.48,34.55,75600.0,21.0212,21.0822,21.0212,21.0639,75600.0
2007-04-09 11:10:00,34.55,34.55,34.5,34.52,46500.0,21.0639,21.0639,21.0334,21.0456,46500.0
2007-04-09 11:20:00,34.52,34.56,34.52,34.55,37200.0,21.0456,21.07,21.0456,21.0639,37200.0
2007-04-09 11:30:00,34.55,34.56,34.54,34.54,25600.0,21.0639,21.07,21.0578,21.0578,25600.0
2007-04-09 11:40:00,34.54,34.55,34.52,34.52,51700.0,21.0578,21.0639,21.0456,21.0456,51700.0
2007-04-09 11:50:00,34.52,34.55,34.52,34.54,32400.0,21.0456,21.0639,21.0456,21.0578,32400.0
2007-04-09 12:00:00,34.55,34.59,34.55,34.57,74400.0,21.0639,21.0883,21.0639,21.0761,74400.0
2007-04-09 12:10:00,34.57,34.58,34.56,34.56,19800.0,21.0761,21.0822,21.07,21.07,19800.0
2007-04-09 12:20:00,34.57,34.57,34.55,34.56,24000.0,21.0761,21.0761,21.0639,21.07,24000.0
2007-04-09 12:30:00,34.56,34.58,34.54,34.56,52100.0,21.07,21.0822,21.0578,21.07,52100.0
2007-04-09 12:40:00,34.55,34.56,34.54,34.55,36400.0,21.0639,21.07,21.0578,21.0639,36400.0
2007-04-09 12:50:00,34.56,34.56,34.54,34.55,53600.0,21.07,21.07,21.0578,21.0639,53600.0
2007-04-09 13:00:00,34.56,34.58,34.56,34.56,48400.0,21.07,21.0822,21.07,21.07,48400.0
2007-04-09 13:10:00,34.57,34.58,34.55,34.58,47000.0,21.0761,21.0822,21.0639,21.0822,47000.0
2007-04-09 13:20:00,34.58,34.59,34.56,34.57,47400.0,21.0822,21.0883,21.07,21.0761,47400.0
2007-04-09 13:30:00,34.56,34.6,34.55,34.58,50800.0,21.07,21.0944,21.0639,21.0822,50800.0
2007-04-09 13:40:00,34.58,34.6,34.54,34.58,49800.0,21.0822,21.0944,21.0578,21.0822,49800.0
2007-04-09 13:50:00,34.59,34.59,34.56,34.56,21900.0,21.0883,21.0883,21.07,21.07,21900.0
2007-04-09 14:00:00,34.57,34.57,34.54,34.56,99800.0,21.0761,21.0761,21.0578,21.07,99800.0
2007-04-09 14:10:00,34.55,34.56,34.52,34.53,133400.0,21.0639,21.07,21.0456,21.0517,133400.0
2007-04-09 14:20:00,34.53,34.53,34.51,34.51,61200.0,21.0517,21.0517,21.0395,21.0395,61200.0
2007-04-09 14:30:00,34.51,34.54,34.5,34.53,93300.0,21.0395,21.0578,21.0334,21.0517,93300.0
2007-04-09 14:40:00,34.53,34.53,34.5,34.52,91000.0,21.0517,21.0517,21.0334,21.0456,91000.0
2007-04-09 14:50:00,34.51,34.55,34.51,34.55,62200.0,21.0395,21.0639,21.0395,21.0639,62200.0
2007-04-09 15:00:00,34.54,34.56,34.53,34.54,56300.0,21.0578,21.07,21.0517,21.0578,56300.0
2007-04-09 15:10:00,34.54,34.57,34.48,34.5,298000.0,21.0578,21.0761,21.0212,21.0334,298000.0
2007-04-09 15:20:00,34.49,34.51,34.46,34.5,78900.0,21.0273,21.0395,21.0091,21.0334,78900.0
2007-04-09 15:30:00,34.5,34.5,34.48,34.49,70100.0,21.0334,21.0334,21.0212,21.0273,70100.0
2007-04-09 15:40:00,34.49,34.49,34.45,34.46,67300.0,21.0273,21.0273,21.003,21.0091,67300.0
2007-04-09 15:50:00,34.45,34.46,34.4,34.43,176000.0,21.003,21.0091,20.9725,20.9908,176000.0
2007-04-10 09:30:00,34.34,34.43,34.16,34.2,181400.0,20.9359,20.9908,20.8262,20.8505,181400.0
2007-04-10 09:40:00,34.2,34.25,34.12,34.19,115000.0,20.8505,20.881,20.8018,20.8444,115000.0
2007-04-10 09:50:00,34.2,34.43,34.19,34.27,109600.0,20.8505,20.9908,20.8444,20.8932,109600.0
2007-04-10 10:00:00,34.28,34.36,34.23,34.32,69000.0,20.8993,20.9481,20.8688,20.9237,69000.0
2007-04-10 10:10:00,34.33,34.4,34.32,34.38,76500.0,20.9298,20.9725,20.9237,20.9603,76500.0
2007-04-10 10:20:00,34.38,34.45,34.38,34.38,60300.0,20.9603,21.003,20.9603,20.9603,60300.0
2007-04-10 10:30:00,34.38,34.4,34.38,34.39,72400.0,20.9603,20.9725,20.9603,20.9664,72400.0
2007-04-10 10:40:00,34.4,34.44,34.39,34.43,92900.0,20.9725,20.9969,20.9664,20.9908,92900.0
2007-04-10 10:50:00,34.43,34.46,34.43,34.45,70800.0,20.9908,21.0091,20.9908,21.003,70800.0
2007-04-10 11:00:00,34.44,34.45,34.38,34.39,56500.0,20.9969,21.003,20.9603,20.9664,56500.0
2007-04-10 11:10:00,34.4,34.43,34.39,34.4,153800.0,20.9725,20.9908,20.9664,20.9725,153800.0
2007-04-10 11:20:00,34.4,34.48,34.4,34.47,81900.0,20.9725,21.0212,20.9725,21.0152,81900.0
2007-04-10 11:30:00,34.46,34.48,34.43,34.45,105100.0,21.0091,21.0212,20.9908,21.003,105100.0
2007-04-10 11:40:00,34.45,34.5,34.45,34.48,176200.0,21.003,21.0334,21.003,21.0212,176200.0
2007-04-10 11:50:00,34.48,34.51,34.48,34.51,190900.0,21.0212,21.0395,21.0212,21.0395,190900.0
2007-04-10 12:00:00,34.51,34.59,34.5,34.59,75000.0,21.0395,21.0883,21.0334,21.0883,75000.0
2007-04-10 12:10:00,34.58,34.59,34.51,34.51,109300.0,21.0822,21.0883,21.0395,21.0395,109300.0
2007-04-10 12:20:00,34.51,34.53,34.51,34.52,70200.0,21.0395,21.0517,21.0395,21.0456,70200.0
2007-04-10 12:30:00,34.52,34.53,34.48,34.5,109300.0,21.0456,21.0517,21.0212,21.0334,109300.0
2007-04-10 12:40:00,34.5,34.51,34.48,34.48,58000.0,21.0334,21.0395,21.0212,21.0212,58000.0
2007-04-10 12:50:00,34.48,34.52,34.47,34.5,76800.0,21.0212,21.0456,21.0152,21.0334,76800.0
2007-04-10 13:00:00,34.5,34.55,34.5,34.55,34500.0,21.0334,21.0639,21.0334,21.0639,34500.0
2007-04-10 13:10:00,34.54,34.55,34.54,34.54,29000.0,21.0578,21.0639,21.0578,21.0578,29000.0
2007-04-10 13:20:00,34.55,34.6,34.52,34.52,94900.0,21.0639,21.0944,21.0456,21.0456,94900.0
2007-04-10 13:30:00,34.53,34.53,34.49,34.51,108400.0,21.0517,21.0517,21.0273,21.0395,108400.0
2007-04-10 13:40:00,34.51,34.59,34.51,34.58,90100.0,21.0395,21.0883,21.0395,21.0822,90100.0
2007-04-10 13:50:00,34.58,34.61,34.56,34.58,116400.0,21.0822,21.1005,21.07,21.0822,116400.0
2007-04-10 14:00:00,34.58,34.62,34.58,34.61,51200.0,21.0822,21.1066,21.0822,21.1005,51200.0
2007-04-10 14:10:00,34.6,34.61,34.59,34.6,64700.0,21.0944,21.1005,21.0883,21.0944,64700.0
2007-04-10 14:20:00,34.6,34.62,34.59,34.6,64600.0,21.0944,21.1066,21.0883,21.0944,64600.0
2007-04-10 14:30:00,34.6,34.6,34.57,34.57,59100.0,21.0944,21.0944,21.0761,21.0761,59100.0
2007-04-10 14:40:00,34.58,34.59,34.56,34.58,60800.0,21.0822,21.0883,21.07,21.0822,60800.0
2007-04-10 14:50:00,34.57,34.6,34.57,34.59,67700.0,21.0761,21.0944,21.0761,21.0883,67700.0
2007-04-10 15:00:00,34.61,34.61,34.6,34.6,25800.0,21.1005,21.1005,21.0944,21.0944,25800.0
2007-04-10 15:10:00,34.6,34.61,34.55,34.57,110300.0,21.0944,21.1005,21.0639,21.0761,110300.0
2007-04-10 15:20:00,34.57,34.58,34.56,34.58,71400.0,21.0761,21.0822,21.07,21.0822,71400.0
2007-04-10 15:30:00,34.58,34.62,34.57,34.61,120000.0,21.0822,21.1066,21.0761,21.1005,120000.0
2007-04-10 15:40:00,34.61,34.69,34.61,34.64,305000.0,21.1005,21.1493,21.1005,21.1188,305000.0
2007-04-10 15:50:00,34.64,34.64,34.6,34.61,226300.0,21.1188,21.1188,21.0944,21.1005,226300.0
2007-04-11 09:30:00,34.63,34.75,34.6,34.67,85900.0,21.1127,21.1859,21.0944,21.1371,85900.0
2007-04-11 09:40:00,34.67,34.71,34.55,34.55,124100.0,21.1371,21.1615,21.0639,21.0639,124100.0
2007-04-11 09:50:00,34.53,34.59,34.51,34.55,109500.0,21.0517,21.0883,21.0395,21.0639,109500.0
2007-04-11 10:00:00,34.55,34.6,34.51,34.51,135000.0,21.0639,21.0944,21.0395,21.0395,135000.0
2007-04-11 10:10:00,34.51,34.52,34.48,34.49,147200.0,21.0395,21.0456,21.0212,21.0273,147200.0
2007-04-11 10:20:00,34.49,34.51,34.48,34.51,58500.0,21.0273,21.0395,21.0212,21.0395,58500.0
2007-04-11 10:30:00,34.5,34.53,34.49,34.51,94000.0,21.0334,21.0517,21.0273,21.0395,94000.0
2007-04-11 10:40:00,34.5,34.51,34.48,34.5,56800.0,21.0334,21.0395,21.0212,21.0334,56800.0
2007-04-11 10:50:00,34.49,34.5,34.34,34.42,152200.0,21.0273,21.0334,20.9359,20.9847,152200.0
2007-04-11 11:00:00,34.43,34.45,34.37,34.41,89400.0,20.9908,21.003,20.9542,20.9786,89400.0
2007-04-11 11:10:00,34.4,34.41,34.36,34.38,111100.0,20.9725,20.9786,20.9481,20.9603,111100.0
2007-04-11 11:20:00,34.38,34.43,34.34,34.35,64800.0,20.9603,20.9908,20.9359,20.942,64800.0
2007-04-11 11:30:00,34.35,34.41,34.34,34.41,57800.0,20.942,20.9786,20.9359,20.9786,57800.0
2007-04-11 11:40:00,34.41,34.44,34.4,34.43,56500.0,20.9786,20.9969,20.9725,20.9908,56500.0
2007-04-11 11:50:00,34.42,34.44,34.3,34.31,101800.0,20.9847,20.9969,20.9115,20.9176,101800.0
2007-04-11 12:00:00,34.3,34.31,34.22,34.22,105900.0,20.9115,20.9176,20.8627,20.8627,105900.0
2007-04-11 12:10:00,34.22,34.25,34.2,34.22,161900.0,20.8627,20.881,20.8505,20.8627,161900.0
2007-04-11 12:20:00,34.22,34.3,34.19,34.23,142900.0,20.8627,20.9115,20.8444,20.8688,142900.0
2007-04-11 12:30:00,34.23,34.28,34.18,34.25,210400.0,20.8688,20.8993,20.8383,20.881,210400.0
2007-04-11 12:40:00,34.24,34.34,34.23,34.32,102600.0,20.8749,20.9359,20.8688,20.9237,102600.0
2007-04-11 12:50:00,34.32,34.34,34.32,34.33,177700.0,20.9237,20.9359,20.9237,20.9298,177700.0
2007-04-11 13:00:00,34.34,34.37,34.31,34.37,32800.0,20.9359,20.9542,20.9176,20.9542,32800.0
2007-04-11 13:10:00,34.38,34.48,34.38,34.46,281600.0,20.9603,21.0212,20.9603,21.0091,281600.0
2007-04-11 13:20:00,34.47,34.47,34.38,34.38,52900.0,21.0152,21.0152,20.9603,20.9603,52900.0
2007-04-11 13:30:00,34.38,34.45,34.37,34.44,50600.0,20.9603,21.003,20.9542,20.9969,50600.0
2007-04-11 13:40:00,34.43,34.44,34.37,34.42,93100.0,20.9908,20.9969,20.9542,20.9847,93100.0
2007-04-11 13:50:00,34.42,34.42,34.3,34.39,107900.0,20.9847,20.9847,20.9115,20.9664,107900.0
2007-04-11 14:00:00,34.38,34.41,34.28,34.28,215100.0,20.9603,20.9786,20.8993,20.8993,215100.0
2007-04-11 14:10:00,34.29,34.3,34.18,34.21,119000.0,20.9054,20.9115,20.8383,20.8566,119000.0
2007-04-11 14:20:00,34.21,34.23,34.19,34.21,129100.0,20.8566,20.8688,20.8444,20.8566,129100.0
2007-04-11 14:30:00,34.21,34.21,34.2,34.2,83800.0,20.8566,20.8566,20.8505,20.8505,83800.0
2007-04-11 14:40:00,34.2,34.27,34.2,34.26,109300.0,20.8505,20.8932,20.8505,20.8871,109300.0
2007-04-11 14:50:00,34.26,34.26,34.24,34.26,66100.0,20.8871,20.8871,20.8749,20.8871,66100.0
2007-04-11 15:00:00,34.25,34.29,34.0,34.27,136000.0,20.881,20.9054,20.7286,20.8932,136000.0
2007-04-11 15:10:00,34.27,34.29,33.9,34.27,127300.0,20.8932,20.9054,20.6676,20.8932,127300.0
2007-04-11 15:20:00,34.26,34.3,34.2,34.22,170200.0,20.8871,20.9115,20.8505,20.8627,170200.0
2007-04-11 15:30:00,34.23,34.26,34.22,34.24,87200.0,20.8688,20.8871,20.8627,20.8749,87200.0
2007-04-11 15:40:00,34.24,34.3,34.24,34.29,115200.0,20.8749,20.9115,20.8749,20.9054,115200.0
2007-04-11 15:50:00,34.28,34.29,34.19,34.27,365700.0,20.8993,20.9054,20.8444,20.8932,365700.0
2007-04-12 09:30:00,35.12,35.12,34.1,34.22,111400.0,21.4114,21.4114,20.7896,20.8627,111400.0
2007-04-12 09:40:00,34.22,34.26,34.14,34.2,96500.0,20.8627,20.8871,20.814,20.8505,96500.0
2007-04-12 09:50:00,34.21,34.22,34.15,34.15,92400.0,20.8566,20.8627,20.8201,20.8201,92400.0
2007-04-12 10:00:00,34.16,34.35,34.13,34.32,117600.0,20.8262,20.942,20.8079,20.9237,117600.0
2007-04-12 10:10:00,34.32,34.33,34.16,34.31,128500.0,20.9237,20.9298,20.8262,20.9176,128500.0
2007-04-12 10:20:00,34.31,34.33,34.23,34.26,77700.0,20.9176,20.9298,20.8688,20.8871,77700.0
2007-04-12 10:30:00,34.26,34.27,34.19,34.2,93500.0,20.8871,20.8932,20.8444,20.8505,93500.0
2007-04-12 10:40:00,34.21,34.3,34.19,34.29,100600.0,20.8566,20.9115,20.8444,20.9054,100600.0
2007-04-12 10:50:00,34.29,34.34,34.29,34.29,84700.0,20.9054,20.9359,20.9054,20.9054,84700.0
2007-04-12 11:00:00,34.3,34.34,34.29,34.34,84900.0,20.9115,20.9359,20.9054,20.9359,84900.0
2007-04-12 11:10:00,34.34,34.36,34.25,34.31,86600.0,20.9359,20.9481,20.881,20.9176,86600.0
2007-04-12 11:20:00,34.31,34.38,34.25,34.32,102400.0,20.9176,20.9603,20.881,20.9237,102400.0
2007-04-12 11:30:00,34.32,34.36,34.29,34.33,111300.0,20.9237,20.9481,20.9054,20.9298,111300.0
2007-04-12 11:40:00,34.33,34.34,34.28,34.3,30700.0,20.9298,20.9359,20.8993,20.9115,30700.0
2007-04-12 11:50:00,34.3,34.35,34.3,34.35,32000.0,20.9115,20.942,20.9115,20.942,32000.0
2007-04-12 12:00:00,34.35,34.46,34.32,34.45,176500.0,20.942,21.0091,20.9237,21.003,176500.0
2007-04-12 12:10:00,34.45,34.45,34.31,34.31,79200.0,21.003,21.003,20.9176,20.9176,79200.0
2007-04-12 12:20:00,34.32,34.4,34.27,34.4,121100.0,20.9237,20.9725,20.8932,20.9725,121100.0
2007-04-12 12:30:00,34.4,34.4,34.31,34.31,67600.0,20.9725,20.9725,20.9176,20.9176,67600.0
2007-04-12 12:40:00,34.32,34.34,34.26,34.26,109700.0,20.9237,20.9359,20.8871,20.8871,109700.0
2007-04-12 12:50:00,34.26,34.27,34.2,34.2,76600.0,20.8871,20.8932,20.8505,20.8505,76600.0
2007-04-12 13:00:00,34.21,34.27,34.21,34.24,96300.0,20.8566,20.8932,20.8566,20.8749,96300.0
2007-04-12 13:10:00,34.24,34.28,34.21,34.25,94600.0,20.8749,20.8993,20.8566,20.881,94600.0
2007-04-12 13:20:00,34.26,34.27,34.2,34.25,80300.0,20.8871,20.8932,20.8505,20.881,80300.0
2007-04-12 13:30:00,34.25,34.29,34.22,34.23,74000.0,20.881,20.9054,20.8627,20.8688,74000.0
2007-04-12 13:40:00,34.23,34.23,34.18,34.19,67300.0,20.8688,20.8688,20.8383,20.8444,67300.0
2007-04-12 13:50:00,34.19,34.21,34.15,34.16,72100.0,20.8444,20.8566,20.8201,20.8262,72100.0
2007-04-12 14:00:00,34.16,34.18,34.15,34.15,72400.0,20.8262,20.8383,20.8201,20.8201,72400.0
2007-04-12 14:10:00,34.16,34.16,34.11,34.12,77100.0,20.8262,20.8262,20.7957,20.8018,77100.0
2007-04-12 14:20:00,34.12,34.17,34.11,34.17,68600.0,20.8018,20.8323,20.7957,20.8323,68600.0
2007-04-12 14:30:00,34.17,34.17,34.12,34.13,72000.0,20.8323,20.8323,20.8018,20.8079,72000.0
2007-04-12 14:40:00,34.13,34.16,34.13,34.16,66300.0,20.8079,20.8262,20.8079,20.8262,66300.0
2007-04-12 14:50:00,34.16,34.25,34.16,34.19,94200.0,20.8262,20.881,20.8262,20.8444,94200.0
2007-04-12 15:00:00,34.18,34.26,34.18,34.18,80900.0,20.8383,20.8871,20.8383,20.8383,80900.0
2007-04-12 15:10:00,34.18,34.21,34.14,34.17,118900.0,20.8383,20.8566,20.814,20.8323,118900.0
2007-04-12 15:20:00,34.17,34.19,34.11,34.19,110400.0,20.8323,20.8444,20.7957,20.8444,110400.0
2007-04-12 15:30:00,34.19,34.22,34.18,34.19,77500.0,20.8444,20.8627,20.8383,20.8444,77500.0
2007-04-12 15:40:00,34.19,34.2,34.09,34.09,192600.0,20.8444,20.8505,20.7835,20.7835,192600.0
2007-04-12 15:50:00,34.1,34.2,34.09,34.18,252700.0,20.7896,20.8505,20.7835,20.8383,252700.0
2007-04-13 09:30:00,34.65,34.65,34.22,34.25,79000.0,21.1249,21.1249,20.8627,20.881,79000.0
2007-04-13 09:40:00,34.25,34.46,34.25,34.45,117700.0,20.881,21.0091,20.881,21.003,117700.0
2007-04-13 09:50:00,34.46,34.52,34.39,34.48,139300.0,21.0091,21.0456,20.9664,21.0212,139300.0
2007-04-13 10:00:00,34.49,34.49,34.28,34.3,117200.0,21.0273,21.0273,20.8993,20.9115,117200.0
2007-04-13 10:10:00,34.3,34.38,34.24,34.26,105500.0,20.9115,20.9603,20.8749,20.8871,105500.0
2007-04-13 10:20:00,34.26,34.29,34.2,34.21,92200.0,20.8871,20.9054,20.8505,20.8566,92200.0
2007-04-13 10:30:00,34.21,34.26,34.19,34.26,113200.0,20.8566,20.8871,20.8444,20.8871,113200.0
2007-04-13 10:40:00,34.26,34.31,34.26,34.28,72600.0,20.8871,20.9176,20.8871,20.8993,72600.0
2007-04-13 10:50:00,34.28,34.32,34.28,34.3,86800.0,20.8993,20.9237,20.8993,20.9115,86800.0
2007-04-13 11:00:00,34.3,34.31,34.22,34.22,76500.0,20.9115,20.9176,20.8627,20.8627,76500.0
2007-04-13 11:10:00,34.22,34.25,34.21,34.23,58800.0,20.8627,20.881,20.8566,20.8688,58800.0
2007-04-13 11:20:00,34.24,34.3,34.24,34.27,51800.0,20.8749,20.9115,20.8749,20.8932,51800.0
2007-04-13 11:30:00,34.27,34.28,34.22,34.22,109400.0,20.8932,20.8993,20.8627,20.8627,109400.0
2007-04-13 11:40:00,34.22,34.23,34.15,34.19,125400.0,20.8627,20.8688,20.8201,20.8444,125400.0
2007-04-13 11:50:00,34.2,34.22,34.12,34.13,81100.0,20.8505,20.8627,20.8018,20.8079,81100.0
2007-04-13 12:00:00,34.12,34.14,34.1,34.1,67100.0,20.8018,20.814,20.7896,20.7896,67100.0
2007-04-13 12:10:00,34.1,34.1,34.06,34.06,95800.0,20.7896,20.7896,20.7652,20.7652,95800.0
2007-04-13 12:20:00,34.06,34.09,34.06,34.09,69300.0,20.7652,20.7835,20.7652,20.7835,69300.0
2007-04-13 12:30:00,34.08,34.12,34.07,34.07,40100.0,20.7774,20.8018,20.7713,20.7713,40100.0
2007-04-13 12:40:00,34.07,34.12,34.06,34.06,91700.0,20.7713,20.8018,20.7652,20.7652,91700.0
2007-04-13 12:50:00,34.06,34.09,34.05,34.07,98400.0,20.7652,20.7835,20.7591,20.7713,98400.0
2007-04-13 13:00:00,34.06,34.08,34.0,34.04,66500.0,20.7652,20.7774,20.7286,20.753,66500.0
2007-04-13 13:10:00,34.03,34.06,34.01,34.05,43700.0,20.7469,20.7652,20.7347,20.7591,43700.0
2007-04-13 13:20:00,34.05,34.07,34.04,34.06,34900.0,20.7591,20.7713,20.753,20.7652,34900.0
2007-04-13 13:30:00,34.05,34.11,34.05,34.1,38200.0,20.7591,20.7957,20.7591,20.7896,38200.0
2007-04-13 13:40:00,34.11,34.12,34.1,34.12,29300.0,20.7957,20.8018,20.7896,20.8018,29300.0
2007-04-13 13:50:00,34.13,34.19,34.11,34.19,51300.0,20.8079,20.8444,20.7957,20.8444,51300.0
2007-04-13 14:00:00,34.19,34.22,34.14,34.16,72500.0,20.8444,20.8627,20.814,20.8262,72500.0
2007-04-13 14:10:00,34.16,34.22,34.14,34.16,60400.0,20.8262,20.8627,20.814,20.8262,60400.0
2007-04-13 14:20:00,34.16,34.17,34.08,34.1,49100.0,20.8262,20.8323,20.7774,20.7896,49100.0
2007-04-13 14:30:00,34.1,34.1,34.06,34.09,92700.0,20.7896,20.7896,20.7652,20.7835,92700.0
2007-04-13 14:40:00,34.09,34.1,34.07,34.09,62700.0,20.7835,20.7896,20.7713,20.7835,62700.0
2007-04-13 14:50:00,34.09,34.1,34.05,34.05,111600.0,20.7835,20.7896,20.7591,20.7591,111600.0
2007-04-13 15:00:00,34.04,34.06,33.95,33.99,226800.0,20.753,20.7652,20.6981,20.7225,226800.0
2007-04-13 15:10:00,34.0,34.01,33.97,33.97,161100.0,20.7286,20.7347,20.7103,20.7103,161100.0
2007-04-13 15:20:00,33.98,33.99,33.93,33.95,168100.0,20.7164,20.7225,20.6859,20.6981,168100.0
2007-04-13 15:30:00,33.94,34.02,33.94,33.99,174800.0,20.692,20.7408,20.692,20.7225,174800.0
2007-04-13 15:40:00,34.0,34.0,33.95,33.96,151400.0,20.7286,20.7286,20.6981,20.7042,151400.0
2007-04-13 15:50:00,33.96,34.0,33.94,33.97,290100.0,20.7042,20.7286,20.692,20.7103,290100.0
2007-04-16 09:30:00,34.05,34.16,34.03,34.16,84400.0,20.7591,20.8262,20.7469,20.8262,84400.0
2007-04-16 09:40:00,34.15,34.36,34.15,34.26,353500.0,20.8201,20.9481,20.8201,20.8871,353500.0
2007-04-16 09:50:00,34.26,34.27,34.18,34.2,59400.0,20.8871,20.8932,20.8383,20.8505,59400.0
2007-04-16 10:00:00,34.2,34.3,34.19,34.29,55600.0,20.8505,20.9115,20.8444,20.9054,55600.0
2007-04-16 10:10:00,34.29,34.3,34.22,34.27,96600.0,20.9054,20.9115,20.8627,20.8932,96600.0
2007-04-16 10:20:00,34.28,34.31,34.27,34.29,107200.0,20.8993,20.9176,20.8932,20.9054,107200.0
2007-04-16 10:30:00,34.3,34.34,34.27,34.34,76700.0,20.9115,20.9359,20.8932,20.9359,76700.0
2007-04-16 10:40:00,34.34,34.35,34.3,34.35,77100.0,20.9359,20.942,20.9115,20.942,77100.0
2007-04-16 10:50:00,34.35,34.43,34.35,34.4,66600.0,20.942,20.9908,20.942,20.9725,66600.0
2007-04-16 11:00:00,34.4,34.41,34.39,34.4,47600.0,20.9725,20.9786,20.9664,20.9725,47600.0
2007-04-16 11:10:00,34.4,34.42,34.37,34.39,70300.0,20.9725,20.9847,20.9542,20.9664,70300.0
2007-04-16 11:20:00,34.4,34.41,34.39,34.4,46100.0,20.9725,20.9786,20.9664,20.9725,46100.0
2007-04-16 11:30:00,34.4,34.43,34.39,34.39,112200.0,20.9725,20.9908,20.9664,20.9664,112200.0
2007-04-16 11:40:00,34.39,34.4,34.34,34.36,73100.0,20.9664,20.9725,20.9359,20.9481,73100.0
2007-04-16 11:50:00,34.36,34.38,34.36,34.38,25500.0,20.9481,20.9603,20.9481,20.9603,25500.0
2007-04-16 12:00:00,34.38,34.39,34.37,34.39,38000.0,20.9603,20.9664,20.9542,20.9664,38000.0
2007-04-16 12:10:00,34.39,34.4,34.37,34.38,38200.0,20.9664,20.9725,20.9542,20.9603,38200.0
2007-04-16 12:20:00,34.38,34.39,34.37,34.38,18800.0,20.9603,20.9664,20.9542,20.9603,18800.0
2007-04-16 12:30:00,34.38,34.4,34.38,34.39,40000.0,20.9603,20.9725,20.9603,20.9664,40000.0
2007-04-16 12:40:00,34.39,34.41,34.39,34.4,35800.0,20.9664,20.9786,20.9664,20.9725,35800.0
2007-04-16 12:50:00,34.4,34.41,34.39,34.4,35900.0,20.9725,20.9786,20.9664,20.9725,35900.0
2007-04-16 13:00:00,34.39,34.4,34.29,34.34,98900.0,20.9664,20.9725,20.9054,20.9359,98900.0
2007-04-16 13:10:00,34.34,34.36,34.34,34.35,20400.0,20.9359,20.9481,20.9359,20.942,20400.0
2007-04-16 13:20:00,34.35,34.35,34.3,34.3,83000.0,20.942,20.942,20.9115,20.9115,83000.0
2007-04-16 13:30:00,34.3,34.31,34.29,34.31,27500.0,20.9115,20.9176,20.9054,20.9176,27500.0
2007-04-16 13:40:00,34.31,34.32,34.29,34.31,47600.0,20.9176,20.9237,20.9054,20.9176,47600.0
2007-04-16 13:50:00,34.32,34.32,34.3,34.31,54300.0,20.9237,20.9237,20.9115,20.9176,54300.0
2007-04-16 14:00:00,34.31,34.32,34.3,34.31,40100.0,20.9176,20.9237,20.9115,20.9176,40100.0
2007-04-16 14:10:00,34.31,34.33,34.3,34.33,52200.0,20.9176,20.9298,20.9115,20.9298,52200.0
2007-04-16 14:20:00,34.33,34.34,34.32,34.34,66100.0,20.9298,20.9359,20.9237,20.9359,66100.0
2007-04-16 14:30:00,34.34,34.36,34.33,34.36,61600.0,20.9359,20.9481,20.9298,20.9481,61600.0
2007-04-16 14:40:00,34.36,34.37,34.32,34.37,60100.0,20.9481,20.9542,20.9237,20.9542,60100.0
2007-04-16 14:50:00,34.37,34.39,34.36,34.39,66000.0,20.9542,20.9664,20.9481,20.9664,66000.0
2007-04-16 15:00:00,34.39,34.43,34.37,34.4,66300.0,20.9664,20.9908,20.9542,20.9725,66300.0
2007-04-16 15:10:00,34.4,34.4,34.39,34.39,57000.0,20.9725,20.9725,20.9664,20.9664,57000.0
2007-04-16 15:20:00,34.4,34.45,34.38,34.4,92900.0,20.9725,21.003,20.9603,20.9725,92900.0
2007-04-16 15:30:00,34.4,34.41,34.35,34.36,141200.0,20.9725,20.9786,20.942,20.9481,141200.0
2007-04-16 15:40:00,34.36,34.45,34.36,34.41,147500.0,20.9481,21.003,20.9481,20.9786,147500.0
2007-04-16 15:50:00,34.42,34.42,34.25,34.3,570200.0,20.9847,20.9847,20.881,20.9115,570200.0
2007-04-17 09:30:00,34.33,34.49,34.3,34.44,92200.0,20.9298,21.0273,20.9115,20.9969,92200.0
2007-04-17 09:40:00,34.44,34.45,34.3,34.34,59400.0,20.9969,21.003,20.9115,20.9359,59400.0
2007-04-17 09:50:00,34.34,34.41,34.33,34.36,76100.0,20.9359,20.9786,20.9298,20.9481,76100.0
2007-04-17 10:00:00,34.35,34.35,34.29,34.3,88400.0,20.942,20.942,20.9054,20.9115,88400.0
2007-04-17 10:10:00,34.3,34.31,34.29,34.31,92800.0,20.9115,20.9176,20.9054,20.9176,92800.0
2007-04-17 10:20:00,34.29,34.31,34.28,34.29,78700.0,20.9054,20.9176,20.8993,20.9054,78700.0
2007-04-17 10:30:00,34.29,34.3,34.28,34.29,65100.0,20.9054,20.9115,20.8993,20.9054,65100.0
2007-04-17 10:40:00,34.3,34.31,34.29,34.3,95400.0,20.9115,20.9176,20.9054,20.9115,95400.0
2007-04-17 10:50:00,34.3,34.31,34.29,34.29,100000.0,20.9115,20.9176,20.9054,20.9054,100000.0
2007-04-17 11:00:00,34.3,34.3,34.29,34.3,39400.0,20.9115,20.9115,20.9054,20.9115,39400.0
2007-04-17 11:10:00,34.3,34.31,34.29,34.3,113200.0,20.9115,20.9176,20.9054,20.9115,113200.0
2007-04-17 11:20:00,34.31,34.32,34.29,34.31,111000.0,20.9176,20.9237,20.9054,20.9176,111000.0
2007-04-17 11:30:00,34.31,34.42,34.3,34.39,98600.0,20.9176,20.9847,20.9115,20.9664,98600.0
2007-04-17 11:40:00,34.39,34.4,34.37,34.4,54800.0,20.9664,20.9725,20.9542,20.9725,54800.0
2007-04-17 11:50:00,34.39,34.41,34.39,34.41,48700.0,20.9664,20.9786,20.9664,20.9786,48700.0
2007-04-17 12:00:00,34.41,34.43,34.4,34.42,76700.0,20.9786,20.9908,20.9725,20.9847,76700.0
2007-04-17 12:10:00,34.42,34.43,34.39,34.4,40400.0,20.9847,20.9908,20.9664,20.9725,40400.0
2007-04-17 12:20:00,34.4,34.41,34.39,34.41,38200.0,20.9725,20.9786,20.9664,20.9786,38200.0
2007-04-17 12:30:00,34.41,34.41,34.38,34.39,45700.0,20.9786,20.9786,20.9603,20.9664,45700.0
2007-04-17 12:40:00,34.38,34.39,34.37,34.37,37600.0,20.9603,20.9664,20.9542,20.9542,37600.0
2007-04-17 12:50:00,34.37,34.37,34.23,34.31,140000.0,20.9542,20.9542,20.8688,20.9176,140000.0
2007-04-17 13:00:00,34.31,34.35,34.31,34.35,35800.0,20.9176,20.942,20.9176,20.942,35800.0
2007-04-17 13:10:00,34.35,34.35,34.29,34.31,106500.0,20.942,20.942,20.9054,20.9176,106500.0
2007-04-17 13:20:00,34.3,34.31,34.29,34.3,49600.0,20.9115,20.9176,20.9054,20.9115,49600.0
2007-04-17 13:30:00,34.3,34.36,34.3,34.36,52500.0,20.9115,20.9481,20.9115,20.9481,52500.0
2007-04-17 13:40:00,34.36,34.37,34.35,34.36,48300.0,20.9481,20.9542,20.942,20.9481,48300.0
2007-04-17 13:50:00,34.35,34.36,34.31,34.32,113400.0,20.942,20.9481,20.9176,20.9237,113400.0
2007-04-17 14:00:00,34.33,34.34,34.32,34.34,131200.0,20.9298,20.9359,20.9237,20.9359,131200.0
2007-04-17 14:10:00,34.34,34.36,34.33,34.35,76700.0,20.9359,20.9481,20.9298,20.942,76700.0
2007-04-17 14:20:00,34.35,34.37,34.34,34.37,60300.0,20.942,20.9542,20.9359,20.9542,60300.0
2007-04-17 14:30:00,34.37,34.41,34.35,34.4,103700.0,20.9542,20.9786,20.942,20.9725,103700.0
2007-04-17 14:40:00,34.4,34.45,34.4,34.44,148600.0,20.9725,21.003,20.9725,20.9969,148600.0
2007-04-17 14:50:00,34.43,34.48,34.42,34.47,145400.0,20.9908,21.0212,20.9847,21.0152,145400.0
2007-04-17 15:00:00,34.46,34.48,34.45,34.46,128600.0,21.0091,21.0212,21.003,21.0091,128600.0
2007-04-17 15:10:00,34.45,34.46,34.44,34.44,97800.0,21.003,21.0091,20.9969,20.9969,97800.0
2007-04-17 15:20:00,34.44,34.47,34.44,34.45,131200.0,20.9969,21.0152,20.9969,21.003,131200.0
2007-04-17 15:30:00,34.45,34.47,34.44,34.44,102400.0,21.003,21.0152,20.9969,20.9969,102400.0
2007-04-17 15:40:00,34.45,34.46,34.43,34.45,126900.0,21.003,21.0091,20.9908,21.003,126900.0
2007-04-17 15:50:00,34.44,34.47,34.33,34.46,268500.0,20.9969,21.0152,20.9298,21.0091,268500.0
2007-04-18 09:30:00,34.43,34.53,34.37,34.5,72200.0,20.9908,21.0517,20.9542,21.0334,72200.0
2007-04-18 09:40:00,34.48,34.56,34.48,34.52,49900.0,21.0212,21.07,21.0212,21.0456,49900.0
2007-04-18 09:50:00,34.52,34.64,34.52,34.63,73100.0,21.0456,21.1188,21.0456,21.1127,73100.0
2007-04-18 10:00:00,34.64,34.66,34.59,34.65,73300.0,21.1188,21.131,21.0883,21.1249,73300.0
2007-04-18 10:10:00,34.65,34.75,34.65,34.74,62300.0,21.1249,21.1859,21.1249,21.1798,62300.0
2007-04-18 10:20:00,34.74,34.8,34.61,34.64,93300.0,21.1798,21.2163,21.1005,21.1188,93300.0
2007-04-18 10:30:00,34.64,34.68,34.64,34.67,53300.0,21.1188,21.1432,21.1188,21.1371,53300.0
2007-04-18 10:40:00,34.67,34.74,34.67,34.7,61100.0,21.1371,21.1798,21.1371,21.1554,61100.0
2007-04-18 10:50:00,34.7,34.72,34.65,34.72,60300.0,21.1554,21.1676,21.1249,21.1676,60300.0
2007-04-18 11:00:00,34.72,34.97,34.71,34.94,172600.0,21.1676,21.32,21.1615,21.3017,172600.0
2007-04-18 11:10:00,34.94,35.0,34.93,35.0,152500.0,21.3017,21.3383,21.2956,21.3383,152500.0
2007-04-18 11:20:00,35.0,35.0,34.95,34.98,56900.0,21.3383,21.3383,21.3078,21.3261,56900.0
2007-04-18 11:30:00,34.98,34.99,34.94,34.96,77900.0,21.3261,21.3322,21.3017,21.3139,77900.0
2007-04-18 11:40:00,34.96,34.96,34.94,34.95,25200.0,21.3139,21.3139,21.3017,21.3078,25200.0
2007-04-18 11:50:00,34.95,34.96,34.94,34.95,67000.0,21.3078,21.3139,21.3017,21.3078,67000.0
2007-04-18 12:00:00,34.95,35.0,34.94,34.97,297600.0,21.3078,21.3383,21.3017,21.32,297600.0
2007-04-18 12:10:00,34.97,34.97,34.95,34.96,58500.0,21.32,21.32,21.3078,21.3139,58500.0
2007-04-18 12:20:00,34.96,35.0,34.96,34.99,37600.0,21.3139,21.3383,21.3139,21.3322,37600.0
2007-04-18 12:30:00,34.99,35.08,34.99,35.08,123400.0,21.3322,21.387,21.3322,21.387,123400.0
2007-04-18 12:40:00,35.07,35.08,35.05,35.05,50800.0,21.3809,21.387,21.3688,21.3688,50800.0
2007-04-18 12:50:00,35.05,35.06,35.04,35.04,55800.0,21.3688,21.3749,21.3627,21.3627,55800.0
2007-04-18 13:00:00,35.05,35.07,35.04,35.06,55000.0,21.3688,21.3809,21.3627,21.3749,55000.0
2007-04-18 13:10:00,35.06,35.09,35.06,35.08,41700.0,21.3749,21.3931,21.3749,21.387,41700.0
2007-04-18 13:20:00,35.08,35.09,35.0,35.04,195000.0,21.387,21.3931,21.3383,21.3627,195000.0
2007-04-18 13:30:00,35.04,35.06,35.0,35.06,56400.0,21.3627,21.3749,21.3383,21.3749,56400.0
2007-04-18 13:40:00,35.06,35.11,35.06,35.11,60200.0,21.3749,21.4053,21.3749,21.4053,60200.0
2007-04-18 13:50:00,35.11,35.14,35.06,35.11,93900.0,21.4053,21.4236,21.3749,21.4053,93900.0
2007-04-18 14:00:00,35.11,35.18,35.11,35.12,54900.0,21.4053,21.448,21.4053,21.4114,54900.0
2007-04-18 14:10:00,35.13,35.15,35.1,35.14,40200.0,21.4175,21.4297,21.3992,21.4236,40200.0
2007-04-18 14:20:00,35.14,35.2,35.14,35.15,60600.0,21.4236,21.4602,21.4236,21.4297,60600.0
2007-04-18 14:30:00,35.15,35.16,35.11,35.15,41100.0,21.4297,21.4358,21.4053,21.4297,41100.0
2007-04-18 14:40:00,35.15,35.17,35.12,35.12,46000.0,21.4297,21.4419,21.4114,21.4114,46000.0
2007-04-18 14:50:00,35.13,35.15,35.09,35.14,63300.0,21.4175,21.4297,21.3931,21.4236,63300.0
2007-04-18 15:00:00,35.14,35.24,35.14,35.21,91600.0,21.4236,21.4846,21.4236,21.4663,91600.0
2007-04-18 15:10:00,35.22,35.25,35.19,35.23,125000.0,21.4724,21.4907,21.4541,21.4785,125000.0
2007-04-18 15:20:00,35.23,35.25,35.21,35.21,102000.0,21.4785,21.4907,21.4663,21.4663,102000.0
2007-04-18 15:30:00,35.21,35.22,35.19,35.2,67200.0,21.4663,21.4724,21.4541,21.4602,67200.0
2007-04-18 15:40:00,35.19,35.2,35.08,35.09,169300.0,21.4541,21.4602,21.387,21.3931,169300.0
2007-04-18 15:50:00,35.09,35.1,34.99,35.0,254300.0,21.3931,21.3992,21.3322,21.3383,254300.0
2007-04-19 09:30:00,35.57,35.57,34.58,34.67,85500.0,21.6858,21.6858,21.0822,21.1371,85500.0
2007-04-19 09:40:00,34.67,34.67,34.56,34.61,89900.0,21.1371,21.1371,21.07,21.1005,89900.0
2007-04-19 09:50:00,34.59,34.66,34.56,34.58,88500.0,21.0883,21.131,21.07,21.0822,88500.0
2007-04-19 10:00:00,34.58,34.63,34.56,34.63,100300.0,21.0822,21.1127,21.07,21.1127,100300.0
2007-04-19 10:10:00,34.62,34.7,34.61,34.7,105700.0,21.1066,21.1554,21.1005,21.1554,105700.0
2007-04-19 10:20:00,34.7,34.79,34.68,34.79,66400.0,21.1554,21.2102,21.1432,21.2102,66400.0
2007-04-19 10:30:00,34.79,34.87,34.77,34.87,93800.0,21.2102,21.259,21.1981,21.259,93800.0
2007-04-19 10:40:00,34.87,34.87,34.74,34.76,87700.0,21.259,21.259,21.1798,21.192,87700.0
2007-04-19 10:50:00,34.76,34.82,34.74,34.82,32500.0,21.192,21.2285,21.1798,21.2285,32500.0
2007-04-19 11:00:00,34.84,34.89,34.82,34.84,40800.0,21.2407,21.2712,21.2285,21.2407,40800.0
2007-04-19 11:10:00,34.83,35.04,34.83,35.03,82700.0,21.2346,21.3627,21.2346,21.3566,82700.0
2007-04-19 11:20:00,35.02,35.08,34.99,35.02,104900.0,21.3505,21.387,21.3322,21.3505,104900.0
2007-04-19 11:30:00,35.02,35.04,34.94,35.02,112800.0,21.3505,21.3627,21.3017,21.3505,112800.0
2007-04-19 11:40:00,35.02,35.1,35.02,35.02,69200.0,21.3505,21.3992,21.3505,21.3505,69200.0
2007-04-19 11:50:00,35.02,35.04,34.97,34.97,85400.0,21.3505,21.3627,21.32,21.32,85400.0
2007-04-19 12:00:00,34.97,34.97,34.91,34.91,41600.0,21.32,21.32,21.2834,21.2834,41600.0
2007-04-19 12:10:00,34.91,34.95,34.9,34.94,34000.0,21.2834,21.3078,21.2773,21.3017,34000.0
2007-04-19 12:20:00,34.94,34.95,34.91,34.91,24200.0,21.3017,21.3078,21.2834,21.2834,24200.0
2007-04-19 12:30:00,34.91,34.91,34.83,34.85,28600.0,21.2834,21.2834,21.2346,21.2468,28600.0
2007-04-19 12:40:00,34.85,34.87,34.84,34.86,24500.0,21.2468,21.259,21.2407,21.2529,24500.0
2007-04-19 12:50:00,34.86,34.88,34.86,34.87,23700.0,21.2529,21.2651,21.2529,21.259,23700.0
2007-04-19 13:00:00,34.87,34.9,34.87,34.89,34200.0,21.259,21.2773,21.259,21.2712,34200.0
2007-04-19 13:10:00,34.9,34.91,34.88,34.88,12900.0,21.2773,21.2834,21.2651,21.2651,12900.0
2007-04-19 13:20:00,34.88,34.88,34.87,34.87,20100.0,21.2651,21.2651,21.259,21.259,20100.0
2007-04-19 13:30:00,34.87,34.88,34.85,34.86,24200.0,21.259,21.2651,21.2468,21.2529,24200.0
2007-04-19 13:40:00,34.86,34.87,34.85,34.86,22500.0,21.2529,21.259,21.2468,21.2529,22500.0
2007-04-19 13:50:00,34.87,34.89,34.87,34.88,21400.0,21.259,21.2712,21.259,21.2651,21400.0
2007-04-19 14:00:00,34.88,34.89,34.86,34.86,21700.0,21.2651,21.2712,21.2529,21.2529,21700.0
2007-04-19 14:10:00,34.86,34.87,34.84,34.86,66800.0,21.2529,21.259,21.2407,21.2529,66800.0
2007-04-19 14:20:00,34.86,34.86,34.84,34.86,66200.0,21.2529,21.2529,21.2407,21.2529,66200.0
2007-04-19 14:30:00,34.85,34.87,34.84,34.85,62300.0,21.2468,21.259,21.2407,21.2468,62300.0
2007-04-19 14:40:00,34.84,34.85,34.84,34.85,36900.0,21.2407,21.2468,21.2407,21.2468,36900.0
2007-04-19 14:50:00,34.85,34.85,34.76,34.76,33500.0,21.2468,21.2468,21.192,21.192,33500.0
2007-04-19 15:00:00,34.76,34.77,34.74,34.76,53600.0,21.192,21.1981,21.1798,21.192,53600.0
2007-04-19 15:10:00,34.76,34.76,34.75,34.75,26600.0,21.192,21.192,21.1859,21.1859,26600.0
2007-04-19 15:20:00,34.76,34.79,34.74,34.74,93000.0,21.192,21.2102,21.1798,21.1798,93000.0
2007-04-19 15:30:00,34.75,34.75,34.69,34.7,66700.0,21.1859,21.1859,21.1493,21.1554,66700.0
2007-04-19 15:40:00,34.7,34.74,34.66,34.72,150800.0,21.1554,21.1798,21.131,21.1676,150800.0
2007-04-19 15:50:00,34.72,34.75,34.68,34.74,102700.0,21.1676,21.1859,21.1432,21.1798,102700.0
2007-04-20 09:30:00,35.27,35.27,34.91,35.06,597300.0,21.5029,21.5029,21.2834,21.3749,597300.0
2007-04-20 09:40:00,35.07,35.12,35.03,35.1,57800.0,21.3809,21.4114,21.3566,21.3992,57800.0
2007-04-20 09:50:00,35.1,35.11,34.94,35.1,68400.0,21.3992,21.4053,21.3017,21.3992,68400.0
2007-04-20 10:00:00,35.1,35.15,35.09,35.15,58000.0,21.3992,21.4297,21.3931,21.4297,58000.0
2007-04-20 10:10:00,35.14,35.15,34.96,35.02,92400.0,21.4236,21.4297,21.3139,21.3505,92400.0
2007-04-20 10:20:00,35.02,35.03,34.88,34.93,74400.0,21.3505,21.3566,21.2651,21.2956,74400.0
2007-04-20 10:30:00,34.95,34.98,34.85,34.89,54500.0,21.3078,21.3261,21.2468,21.2712,54500.0
2007-04-20 10:40:00,34.89,34.91,34.83,34.87,37200.0,21.2712,21.2834,21.2346,21.259,37200.0
2007-04-20 10:50:00,34.88,34.95,34.88,34.89,38700.0,21.2651,21.3078,21.2651,21.2712,38700.0
2007-04-20 11:00:00,34.89,34.92,34.84,34.89,50500.0,21.2712,21.2895,21.2407,21.2712,50500.0
2007-04-20 11:10:00,34.89,34.89,34.85,34.86,30300.0,21.2712,21.2712,21.2468,21.2529,30300.0
2007-04-20 11:20:00,34.86,34.86,34.84,34.86,65700.0,21.2529,21.2529,21.2407,21.2529,65700.0
2007-04-20 11:30:00,34.86,34.9,34.84,34.9,49300.0,21.2529,21.2773,21.2407,21.2773,49300.0
2007-04-20 11:40:00,34.89,34.92,34.87,34.88,38000.0,21.2712,21.2895,21.259,21.2651,38000.0
2007-04-20 11:50:00,34.88,34.88,34.83,34.85,39900.0,21.2651,21.2651,21.2346,21.2468,39900.0
2007-04-20 12:00:00,34.85,34.95,34.85,34.94,70600.0,21.2468,21.3078,21.2468,21.3017,70600.0
2007-04-20 12:10:00,34.94,34.98,34.94,34.98,26000.0,21.3017,21.3261,21.3017,21.3261,26000.0
2007-04-20 12:20:00,34.98,34.98,34.89,34.9,30400.0,21.3261,21.3261,21.2712,21.2773,30400.0
2007-04-20 12:30:00,34.89,34.95,34.87,34.89,53400.0,21.2712,21.3078,21.259,21.2712,53400.0
2007-04-20 12:40:00,34.88,34.97,34.87,34.96,36200.0,21.2651,21.32,21.259,21.3139,36200.0
2007-04-20 12:50:00,34.97,34.98,34.92,34.96,38400.0,21.32,21.3261,21.2895,21.3139,38400.0
2007-04-20 13:00:00,34.96,34.97,34.91,34.92,16500.0,21.3139,21.32,21.2834,21.2895,16500.0
2007-04-20 13:10:00,34.93,34.96,34.92,34.96,31600.0,21.2956,21.3139,21.2895,21.3139,31600.0
2007-04-20 13:20:00,34.96,34.99,34.96,34.96,22700.0,21.3139,21.3322,21.3139,21.3139,22700.0
2007-04-20 13:30:00,34.96,34.97,34.94,34.94,25500.0,21.3139,21.32,21.3017,21.3017,25500.0
2007-04-20 13:40:00,34.94,34.94,34.86,34.87,32800.0,21.3017,21.3017,21.2529,21.259,32800.0
2007-04-20 13:50:00,34.86,34.88,34.85,34.88,38700.0,21.2529,21.2651,21.2468,21.2651,38700.0
2007-04-20 14:00:00,34.87,34.88,34.85,34.86,32300.0,21.259,21.2651,21.2468,21.2529,32300.0
2007-04-20 14:10:00,34.86,34.91,34.85,34.9,44100.0,21.2529,21.2834,21.2468,21.2773,44100.0
2007-04-20 14:20:00,34.89,34.89,34.85,34.87,64500.0,21.2712,21.2712,21.2468,21.259,64500.0
2007-04-20 14:30:00,34.87,34.94,34.85,34.92,105300.0,21.259,21.3017,21.2468,21.2895,105300.0
2007-04-20 14:40:00,34.92,34.97,34.91,34.96,77600.0,21.2895,21.32,21.2834,21.3139,77600.0
2007-04-20 14:50:00,34.95,34.98,34.91,34.91,44000.0,21.3078,21.3261,21.2834,21.2834,44000.0
2007-04-20 15:00:00,34.91,34.91,34.85,34.88,52800.0,21.2834,21.2834,21.2468,21.2651,52800.0
2007-04-20 15:10:00,34.88,34.9,34.85,34.86,50400.0,21.2651,21.2773,21.2468,21.2529,50400.0
2007-04-20 15:20:00,34.85,34.87,34.84,34.84,95600.0,21.2468,21.259,21.2407,21.2407,95600.0
2007-04-20 15:30:00,34.85,34.86,34.84,34.84,105900.0,21.2468,21.2529,21.2407,21.2407,105900.0
2007-04-20 15:40:00,34.85,34.85,34.8,34.8,123300.0,21.2468,21.2468,21.2163,21.2163,123300.0
2007-04-20 15:50:00,34.81,34.88,34.79,34.87,210600.0,21.2224,21.2651,21.2102,21.259,210600.0
2007-04-23 09:30:00,35.25,35.39,35.18,35.35,227700.0,21.4907,21.576,21.448,21.5517,227700.0
2007-04-23 09:40:00,35.36,35.5,35.35,35.4,97500.0,21.5578,21.6431,21.5517,21.5821,97500.0
2007-04-23 09:50:00,35.4,35.42,35.29,35.33,56800.0,21.5821,21.5943,21.5151,21.5395,56800.0
2007-04-23 10:00:00,35.32,35.32,35.22,35.22,104300.0,21.5334,21.5334,21.4724,21.4724,104300.0
2007-04-23 10:10:00,35.22,35.29,35.22,35.25,101600.0,21.4724,21.5151,21.4724,21.4907,101600.0
2007-04-23 10:20:00,35.25,35.33,35.25,35.33,88900.0,21.4907,21.5395,21.4907,21.5395,88900.0
2007-04-23 10:30:00,35.32,35.43,35.29,35.4,106500.0,21.5334,21.6004,21.5151,21.5821,106500.0
2007-04-23 10:40:00,35.41,35.42,35.39,35.4,89100.0,21.5882,21.5943,21.576,21.5821,89100.0
2007-04-23 10:50:00,35.39,35.45,35.39,35.45,73500.0,21.576,21.6126,21.576,21.6126,73500.0
2007-04-23 11:00:00,35.44,35.47,35.35,35.36,86000.0,21.6065,21.6248,21.5517,21.5578,86000.0
2007-04-23 11:10:00,35.36,35.41,35.35,35.4,76600.0,21.5578,21.5882,21.5517,21.5821,76600.0
2007-04-23 11:20:00,35.4,35.47,35.39,35.46,54500.0,21.5821,21.6248,21.576,21.6187,54500.0
2007-04-23 11:30:00,35.45,35.48,35.45,35.46,91300.0,21.6126,21.6309,21.6126,21.6187,91300.0
2007-04-23 11:40:00,35.47,35.49,35.46,35.48,60400.0,21.6248,21.637,21.6187,21.6309,60400.0
2007-04-23 11:50:00,35.49,35.5,35.48,35.5,62200.0,21.637,21.6431,21.6309,21.6431,62200.0
2007-04-23 12:00:00,35.5,35.55,35.48,35.55,103800.0,21.6431,21.6736,21.6309,21.6736,103800.0
2007-04-23 12:10:00,35.54,35.72,35.54,35.67,164200.0,21.6675,21.7772,21.6675,21.7467,164200.0
2007-04-23 12:20:00,35.67,35.69,35.58,35.59,64600.0,21.7467,21.7589,21.6919,21.698,64600.0
2007-04-23 12:30:00,35.59,35.61,35.55,35.59,47600.0,21.698,21.7102,21.6736,21.698,47600.0
2007-04-23 12:40:00,35.59,35.64,35.58,35.6,41500.0,21.698,21.7285,21.6919,21.7041,41500.0
2007-04-23 12:50:00,35.6,35.62,35.6,35.62,34400.0,21.7041,21.7163,21.7041,21.7163,34400.0
2007-04-23 13:00:00,35.63,35.64,35.6,35.61,35900.0,21.7224,21.7285,21.7041,21.7102,35900.0
2007-04-23 13:10:00,35.62,35.66,35.61,35.66,45500.0,21.7163,21.7407,21.7102,21.7407,45500.0
2007-04-23 13:20:00,35.66,35.67,35.64,35.65,32800.0,21.7407,21.7467,21.7285,21.7346,32800.0
2007-04-23 13:30:00,35.65,35.66,35.59,35.6,45400.0,21.7346,21.7407,21.698,21.7041,45400.0
2007-04-23 13:40:00,35.6,35.61,35.56,35.6,57600.0,21.7041,21.7102,21.6797,21.7041,57600.0
2007-04-23 13:50:00,35.6,35.6,35.53,35.57,46800.0,21.7041,21.7041,21.6614,21.6858,46800.0
2007-04-23 14:00:00,35.56,35.61,35.54,35.56,132700.0,21.6797,21.7102,21.6675,21.6797,132700.0
2007-04-23 14:10:00,35.56,35.56,35.52,35.53,50500.0,21.6797,21.6797,21.6553,21.6614,50500.0
2007-04-23 14:20:00,35.53,35.56,35.53,35.55,56900.0,21.6614,21.6797,21.6614,21.6736,56900.0
2007-04-23 14:30:00,35.55,35.56,35.54,35.56,60600.0,21.6736,21.6797,21.6675,21.6797,60600.0
2007-04-23 14:40:00,35.56,35.57,35.54,35.57,106300.0,21.6797,21.6858,21.6675,21.6858,106300.0
2007-04-23 14:50:00,35.57,35.58,35.54,35.55,139100.0,21.6858,21.6919,21.6675,21.6736,139100.0
2007-04-23 15:00:00,35.55,35.56,35.54,35.56,38400.0,21.6736,21.6797,21.6675,21.6797,38400.0
2007-04-23 15:10:00,35.56,35.56,35.54,35.54,42800.0,21.6797,21.6797,21.6675,21.6675,42800.0
2007-04-23 15:20:00,35.54,35.57,35.48,35.53,241200.0,21.6675,21.6858,21.6309,21.6614,241200.0
2007-04-23 15:30:00,35.53,35.57,35.53,35.55,70800.0,21.6614,21.6858,21.6614,21.6736,70800.0
2007-04-23 15:40:00,35.54,35.56,35.52,35.56,69800.0,21.6675,21.6797,21.6553,21.6797,69800.0
2007-04-23 15:50:00,35.56,35.58,35.51,35.55,86300.0,21.6797,21.6919,21.6492,21.6736,86300.0
2007-04-24 09:30:00,35.99,36.42,35.5,35.59,142400.0,21.9418,22.204,21.6431,21.698,142400.0
2007-04-24 09:40:00,35.58,35.63,35.49,35.5,53800.0,21.6919,21.7224,21.637,21.6431,53800.0
2007-04-24 09:50:00,35.5,35.53,35.4,35.52,67900.0,21.6431,21.6614,21.5821,21.6553,67900.0
2007-04-24 10:00:00,35.54,35.54,35.4,35.44,78200.0,21.6675,21.6675,21.5821,21.6065,78200.0
2007-04-24 10:10:00,35.45,35.49,35.42,35.42,50000.0,21.6126,21.637,21.5943,21.5943,50000.0
2007-04-24 10:20:00,35.42,35.43,35.35,35.35,69800.0,21.5943,21.6004,21.5517,21.5517,69800.0
2007-04-24 10:30:00,35.35,35.36,35.29,35.31,52000.0,21.5517,21.5578,21.5151,21.5273,52000.0
2007-04-24 10:40:00,35.3,35.31,35.25,35.29,64500.0,21.5212,21.5273,21.4907,21.5151,64500.0
2007-04-24 10:50:00,35.29,35.3,35.26,35.28,39200.0,21.5151,21.5212,21.4968,21.509,39200.0
2007-04-24 11:00:00,35.28,35.33,35.26,35.3,59100.0,21.509,21.5395,21.4968,21.5212,59100.0
2007-04-24 11:10:00,35.3,35.34,35.27,35.28,58300.0,21.5212,21.5456,21.5029,21.509,58300.0
2007-04-24 11:20:00,35.27,35.29,35.25,35.29,35200.0,21.5029,21.5151,21.4907,21.5151,35200.0
2007-04-24 11:30:00,35.29,35.31,35.27,35.28,49700.0,21.5151,21.5273,21.5029,21.509,49700.0
2007-04-24 11:40:00,35.28,35.29,35.25,35.25,27000.0,21.509,21.5151,21.4907,21.4907,27000.0
2007-04-24 11:50:00,35.26,35.38,35.25,35.38,82400.0,21.4968,21.5699,21.4907,21.5699,82400.0
2007-04-24 12:00:00,35.38,35.45,35.37,35.44,101500.0,21.5699,21.6126,21.5638,21.6065,101500.0
2007-04-24 12:10:00,35.44,35.45,35.43,35.45,30400.0,21.6065,21.6126,21.6004,21.6126,30400.0
2007-04-24 12:20:00,35.45,35.46,35.43,35.45,42400.0,21.6126,21.6187,21.6004,21.6126,42400.0
2007-04-24 12:30:00,35.45,35.46,35.43,35.43,63700.0,21.6126,21.6187,21.6004,21.6004,63700.0
2007-04-24 12:40:00,35.43,35.44,35.36,35.36,32700.0,21.6004,21.6065,21.5578,21.5578,32700.0
2007-04-24 12:50:00,35.36,35.37,35.33,35.33,24300.0,21.5578,21.5638,21.5395,21.5395,24300.0
2007-04-24 13:00:00,35.34,35.34,35.27,35.27,28700.0,21.5456,21.5456,21.5029,21.5029,28700.0
2007-04-24 13:10:00,35.28,35.28,35.25,35.27,38000.0,21.509,21.509,21.4907,21.5029,38000.0
2007-04-24 13:20:00,35.27,35.28,35.25,35.25,52400.0,21.5029,21.509,21.4907,21.4907,52400.0
2007-04-24 13:30:00,35.26,35.26,35.24,35.25,61500.0,21.4968,21.4968,21.4846,21.4907,61500.0
2007-04-24 13:40:00,35.25,35.25,35.22,35.23,15900.0,21.4907,21.4907,21.4724,21.4785,15900.0
2007-04-24 13:50:00,35.22,35.23,35.2,35.2,62100.0,21.4724,21.4785,21.4602,21.4602,62100.0
2007-04-24 14:00:00,35.2,35.21,35.17,35.18,80700.0,21.4602,21.4663,21.4419,21.448,80700.0
2007-04-24 14:10:00,35.17,35.2,35.14,35.14,158800.0,21.4419,21.4602,21.4236,21.4236,158800.0
2007-04-24 14:20:00,35.14,35.15,35.1,35.12,66300.0,21.4236,21.4297,21.3992,21.4114,66300.0
2007-04-24 14:30:00,35.12,35.16,35.11,35.13,102000.0,21.4114,21.4358,21.4053,21.4175,102000.0
2007-04-24 14:40:00,35.13,35.14,35.08,35.13,159200.0,21.4175,21.4236,21.387,21.4175,159200.0
2007-04-24 14:50:00,35.13,35.15,35.09,35.11,178600.0,21.4175,21.4297,21.3931,21.4053,178600.0
2007-04-24 15:00:00,35.1,35.18,35.08,35.17,86500.0,21.3992,21.448,21.387,21.4419,86500.0
2007-04-24 15:10:00,35.17,35.18,35.14,35.15,138000.0,21.4419,21.448,21.4236,21.4297,138000.0
2007-04-24 15:20:00,35.15,35.21,35.15,35.21,97300.0,21.4297,21.4663,21.4297,21.4663,97300.0
2007-04-24 15:30:00,35.21,35.23,35.2,35.22,45800.0,21.4663,21.4785,21.4602,21.4724,45800.0
2007-04-24 15:40:00,35.22,35.23,35.2,35.22,110900.0,21.4724,21.4785,21.4602,21.4724,110900.0
2007-04-24 15:50:00,35.23,35.26,35.19,35.25,224000.0,21.4785,21.4968,21.4541,21.4907,224000.0
2007-04-25 09:30:00,35.4,35.71,35.25,35.54,115500.0,21.5821,21.7711,21.4907,21.6675,115500.0
2007-04-25 09:40:00,35.53,35.64,35.53,35.62,39400.0,21.6614,21.7285,21.6614,21.7163,39400.0
2007-04-25 09:50:00,35.63,35.63,35.48,35.58,95100.0,21.7224,21.7224,21.6309,21.6919,95100.0
2007-04-25 10:00:00,35.56,35.56,35.37,35.39,148700.0,21.6797,21.6797,21.5638,21.576,148700.0
2007-04-25 10:10:00,35.38,35.41,35.27,35.31,124700.0,21.5699,21.5882,21.5029,21.5273,124700.0
2007-04-25 10:20:00,35.31,35.34,35.27,35.32,88500.0,21.5273,21.5456,21.5029,21.5334,88500.0
2007-04-25 10:30:00,35.31,35.33,35.29,35.32,49400.0,21.5273,21.5395,21.5151,21.5334,49400.0
2007-04-25 10:40:00,35.31,35.35,35.31,35.34,42900.0,21.5273,21.5517,21.5273,21.5456,42900.0
2007-04-25 10:50:00,35.34,35.36,35.33,35.35,38800.0,21.5456,21.5578,21.5395,21.5517,38800.0
2007-04-25 11:00:00,35.35,35.49,35.35,35.49,50000.0,21.5517,21.637,21.5517,21.637,50000.0
2007-04-25 11:10:00,35.48,35.54,35.48,35.54,59600.0,21.6309,21.6675,21.6309,21.6675,59600.0
2007-04-25 11:20:00,35.53,35.59,35.53,35.54,66500.0,21.6614,21.698,21.6614,21.6675,66500.0
2007-04-25 11:30:00,35.54,35.55,35.52,35.52,77600.0,21.6675,21.6736,21.6553,21.6553,77600.0
2007-04-25 11:40:00,35.52,35.55,35.49,35.53,53600.0,21.6553,21.6736,21.637,21.6614,53600.0
2007-04-25 11:50:00,35.52,35.55,35.52,35.54,50600.0,21.6553,21.6736,21.6553,21.6675,50600.0
2007-04-25 12:00:00,35.54,35.55,35.51,35.52,52300.0,21.6675,21.6736,21.6492,21.6553,52300.0
2007-04-25 12:10:00,35.52,35.64,35.51,35.63,99500.0,21.6553,21.7285,21.6492,21.7224,99500.0
2007-04-25 12:20:00,35.62,35.63,35.61,35.62,12300.0,21.7163,21.7224,21.7102,21.7163,12300.0
2007-04-25 12:30:00,35.61,35.64,35.61,35.62,27800.0,21.7102,21.7285,21.7102,21.7163,27800.0
2007-04-25 12:40:00,35.63,35.66,35.62,35.65,34800.0,21.7224,21.7407,21.7163,21.7346,34800.0
2007-04-25 12:50:00,35.65,35.66,35.65,35.65,26000.0,21.7346,21.7407,21.7346,21.7346,26000.0
2007-04-25 13:00:00,35.65,35.66,35.62,35.66,66100.0,21.7346,21.7407,21.7163,21.7407,66100.0
2007-04-25 13:10:00,35.66,35.69,35.65,35.69,25700.0,21.7407,21.7589,21.7346,21.7589,25700.0
2007-04-25 13:20:00,35.69,35.72,35.68,35.72,30300.0,21.7589,21.7772,21.7528,21.7772,30300.0
2007-04-25 13:30:00,35.71,35.75,35.7,35.72,118500.0,21.7711,21.7955,21.765,21.7772,118500.0
2007-04-25 13:40:00,35.72,35.73,35.54,35.56,98900.0,21.7772,21.7833,21.6675,21.6797,98900.0
2007-04-25 13:50:00,35.56,35.57,35.51,35.52,109600.0,21.6797,21.6858,21.6492,21.6553,109600.0
2007-04-25 14:00:00,35.52,35.55,35.49,35.53,91300.0,21.6553,21.6736,21.637,21.6614,91300.0
2007-04-25 14:10:00,35.53,35.54,35.49,35.49,32100.0,21.6614,21.6675,21.637,21.637,32100.0
2007-04-25 14:20:00,35.49,35.5,35.45,35.5,88200.0,21.637,21.6431,21.6126,21.6431,88200.0
2007-04-25 14:30:00,35.49,35.52,35.41,35.48,180800.0,21.637,21.6553,21.5882,21.6309,180800.0
2007-04-25 14:40:00,35.48,35.5,35.48,35.49,43600.0,21.6309,21.6431,21.6309,21.637,43600.0
2007-04-25 14:50:00,35.5,35.5,35.49,35.5,47300.0,21.6431,21.6431,21.637,21.6431,47300.0
2007-04-25 15:00:00,35.5,35.54,35.49,35.5,82100.0,21.6431,21.6675,21.637,21.6431,82100.0
2007-04-25 15:10:00,35.5,35.51,35.49,35.5,47200.0,21.6431,21.6492,21.637,21.6431,47200.0
2007-04-25 15:20:00,35.5,35.51,35.49,35.49,59200.0,21.6431,21.6492,21.637,21.637,59200.0
2007-04-25 15:30:00,35.5,35.51,35.49,35.5,71400.0,21.6431,21.6492,21.637,21.6431,71400.0
2007-04-25 15:40:00,35.5,35.5,35.43,35.5,127300.0,21.6431,21.6431,21.6004,21.6431,127300.0
2007-04-25 15:50:00,35.49,35.49,35.33,35.41,225800.0,21.637,21.637,21.5395,21.5882,225800.0
2007-04-26 09:30:00,35.59,35.67,35.5,35.6,206700.0,21.698,21.7467,21.6431,21.7041,206700.0
2007-04-26 09:40:00,35.6,35.65,35.56,35.59,125300.0,21.7041,21.7346,21.6797,21.698,125300.0
2007-04-26 09:50:00,35.58,35.66,35.38,35.54,89400.0,21.6919,21.7407,21.5699,21.6675,89400.0
2007-04-26 10:00:00,35.52,35.57,35.51,35.51,79700.0,21.6553,21.6858,21.6492,21.6492,79700.0
2007-04-26 10:10:00,35.51,35.53,35.45,35.52,53500.0,21.6492,21.6614,21.6126,21.6553,53500.0
2007-04-26 10:20:00,35.52,35.59,35.51,35.57,79400.0,21.6553,21.698,21.6492,21.6858,79400.0
2007-04-26 10:30:00,35.57,35.58,35.49,35.54,99700.0,21.6858,21.6919,21.637,21.6675,99700.0
2007-04-26 10:40:00,35.54,35.59,35.53,35.58,39000.0,21.6675,21.698,21.6614,21.6919,39000.0
2007-04-26 10:50:00,35.58,35.6,35.55,35.59,42900.0,21.6919,21.7041,21.6736,21.698,42900.0
2007-04-26 11:00:00,35.59,35.6,35.55,35.56,45400.0,21.698,21.7041,21.6736,21.6797,45400.0
2007-04-26 11:10:00,35.56,35.62,35.56,35.59,95100.0,21.6797,21.7163,21.6797,21.698,95100.0
2007-04-26 11:20:00,35.58,35.6,35.56,35.59,69700.0,21.6919,21.7041,21.6797,21.698,69700.0
2007-04-26 11:30:00,35.59,35.6,35.55,35.59,70400.0,21.698,21.7041,21.6736,21.698,70400.0
2007-04-26 11:40:00,35.59,35.59,35.55,35.55,63200.0,21.698,21.698,21.6736,21.6736,63200.0
2007-04-26 11:50:00,35.55,35.6,35.55,35.55,61900.0,21.6736,21.7041,21.6736,21.6736,61900.0
2007-04-26 12:00:00,35.56,35.59,35.55,35.59,72600.0,21.6797,21.698,21.6736,21.698,72600.0
2007-04-26 12:10:00,35.59,35.6,35.59,35.6,54200.0,21.698,21.7041,21.698,21.7041,54200.0
2007-04-26 12:20:00,35.6,35.63,35.6,35.61,77500.0,21.7041,21.7224,21.7041,21.7102,77500.0
2007-04-26 12:30:00,35.61,35.62,35.58,35.59,41500.0,21.7102,21.7163,21.6919,21.698,41500.0
2007-04-26 12:40:00,35.59,35.59,35.51,35.51,35300.0,21.698,21.698,21.6492,21.6492,35300.0
2007-04-26 12:50:00,35.5,35.53,35.5,35.53,55200.0,21.6431,21.6614,21.6431,21.6614,55200.0
2007-04-26 13:00:00,35.54,35.57,35.52,35.53,53300.0,21.6675,21.6858,21.6553,21.6614,53300.0
2007-04-26 13:10:00,35.53,35.55,35.5,35.52,49800.0,21.6614,21.6736,21.6431,21.6553,49800.0
2007-04-26 13:20:00,35.52,35.52,35.45,35.45,58900.0,21.6553,21.6553,21.6126,21.6126,58900.0
2007-04-26 13:30:00,35.45,35.47,35.45,35.45,32300.0,21.6126,21.6248,21.6126,21.6126,32300.0
2007-04-26 13:40:00,35.45,35.47,35.45,35.46,34600.0,21.6126,21.6248,21.6126,21.6187,34600.0
2007-04-26 13:50:00,35.47,35.49,35.46,35.46,45000.0,21.6248,21.637,21.6187,21.6187,45000.0
2007-04-26 14:00:00,35.46,35.46,35.41,35.42,196500.0,21.6187,21.6187,21.5882,21.5943,196500.0
2007-04-26 14:10:00,35.41,35.46,35.41,35.44,144700.0,21.5882,21.6187,21.5882,21.6065,144700.0
2007-04-26 14:20:00,35.44,35.45,35.41,35.42,71600.0,21.6065,21.6126,21.5882,21.5943,71600.0
2007-04-26 14:30:00,35.42,35.47,35.41,35.47,94500.0,21.5943,21.6248,21.5882,21.6248,94500.0
2007-04-26 14:40:00,35.47,35.48,35.42,35.45,110000.0,21.6248,21.6309,21.5943,21.6126,110000.0
2007-04-26 14:50:00,35.44,35.45,35.41,35.41,84300.0,21.6065,21.6126,21.5882,21.5882,84300.0
2007-04-26 15:00:00,35.41,35.43,35.4,35.41,72400.0,21.5882,21.6004,21.5821,21.5882,72400.0
2007-04-26 15:10:00,35.41,35.41,35.35,35.36,159900.0,21.5882,21.5882,21.5517,21.5578,159900.0
2007-04-26 15:20:00,35.36,35.47,35.36,35.44,109900.0,21.5578,21.6248,21.5578,21.6065,109900.0
2007-04-26 15:30:00,35.43,35.46,35.42,35.46,72300.0,21.6004,21.6187,21.5943,21.6187,72300.0
2007-04-26 15:40:00,35.46,35.47,35.35,35.35,148300.0,21.6187,21.6248,21.5517,21.5517,148300.0
2007-04-26 15:50:00,35.36,35.36,35.3,35.36,186600.0,21.5578,21.5578,21.5212,21.5578,186600.0
2007-04-27 09:30:00,36.76,37.0,36.75,36.92,762800.0,22.4113,22.5576,22.4052,22.5088,762800.0
2007-04-27 09:40:00,36.93,37.5,36.82,37.06,798800.0,22.5149,22.8624,22.4479,22.5942,798800.0
2007-04-27 09:50:00,37.08,37.99,37.07,37.8,511800.0,22.6064,23.1612,22.6003,23.0453,511800.0
2007-04-27 10:00:00,37.77,37.9,37.47,37.52,251800.0,23.027,23.1063,22.8441,22.8746,251800.0
2007-04-27 10:10:00,37.52,37.58,37.39,37.52,162700.0,22.8746,22.9112,22.7954,22.8746,162700.0
2007-04-27 10:20:00,37.52,37.65,37.46,37.54,133300.0,22.8746,22.9539,22.838,22.8868,133300.0
2007-04-27 10:30:00,37.55,37.56,37.48,37.51,144000.0,22.8929,22.899,22.8502,22.8685,144000.0
2007-04-27 10:40:00,37.5,37.55,37.48,37.52,106100.0,22.8624,22.8929,22.8502,22.8746,106100.0
2007-04-27 10:50:00,37.52,37.7,37.49,37.64,282100.0,22.8746,22.9844,22.8563,22.9478,282100.0
2007-04-27 11:00:00,37.65,37.8,37.57,37.78,123000.0,22.9539,23.0453,22.9051,23.0331,123000.0
2007-04-27 11:10:00,37.78,37.95,37.76,37.91,173400.0,23.0331,23.1368,23.0209,23.1124,173400.0
2007-04-27 11:20:00,37.92,37.95,37.89,37.9,135300.0,23.1185,23.1368,23.1002,23.1063,135300.0
2007-04-27 11:30:00,37.91,37.95,37.9,37.93,107200.0,23.1124,23.1368,23.1063,23.1246,107200.0
2007-04-27 11:40:00,37.94,37.94,37.88,37.92,171600.0,23.1307,23.1307,23.0941,23.1185,171600.0
2007-04-27 11:50:00,37.92,37.93,37.9,37.91,115900.0,23.1185,23.1246,23.1063,23.1124,115900.0
2007-04-27 12:00:00,37.91,38.13,37.9,38.11,400200.0,23.1124,23.2465,23.1063,23.2343,400200.0
2007-04-27 12:10:00,38.12,38.15,38.07,38.13,161400.0,23.2404,23.2587,23.2099,23.2465,161400.0
2007-04-27 12:20:00,38.12,38.2,38.06,38.13,204200.0,23.2404,23.2892,23.2038,23.2465,204200.0
2007-04-27 12:30:00,38.13,38.21,37.9,38.09,409900.0,23.2465,23.2953,23.1063,23.2221,409900.0
2007-04-27 12:40:00,38.09,38.1,38.0,38.0,127000.0,23.2221,23.2282,23.1673,23.1673,127000.0
2007-04-27 12:50:00,38.01,38.09,38.0,38.0,140400.0,23.1734,23.2221,23.1673,23.1673,140400.0
2007-04-27 13:00:00,38.0,38.04,38.0,38.01,112100.0,23.1673,23.1917,23.1673,23.1734,112100.0
2007-04-27 13:10:00,38.01,38.05,37.97,38.01,86800.0,23.1734,23.1978,23.149,23.1734,86800.0
2007-04-27 13:20:00,38.01,38.03,37.99,37.99,128300.0,23.1734,23.1856,23.1612,23.1612,128300.0
2007-04-27 13:30:00,37.99,38.05,37.94,37.98,143500.0,23.1612,23.1978,23.1307,23.1551,143500.0
2007-04-27 13:40:00,37.98,38.01,37.96,37.97,81000.0,23.1551,23.1734,23.1429,23.149,81000.0
2007-04-27 13:50:00,37.98,38.0,37.96,37.98,92400.0,23.1551,23.1673,23.1429,23.1551,92400.0
2007-04-27 14:00:00,37.97,38.0,37.96,37.98,77500.0,23.149,23.1673,23.1429,23.1551,77500.0
2007-04-27 14:10:00,37.99,38.05,37.96,38.05,117600.0,23.1612,23.1978,23.1429,23.1978,117600.0
2007-04-27 14:20:00,38.04,38.13,37.99,37.99,87700.0,23.1917,23.2465,23.1612,23.1612,87700.0
2007-04-27 14:30:00,37.99,38.02,37.98,38.0,97500.0,23.1612,23.1795,23.1551,23.1673,97500.0
2007-04-27 14:40:00,38.0,38.02,37.98,38.0,111200.0,23.1673,23.1795,23.1551,23.1673,111200.0
2007-04-27 14:50:00,37.99,37.99,37.96,37.99,124900.0,23.1612,23.1612,23.1429,23.1612,124900.0
2007-04-27 15:00:00,37.99,38.0,37.97,37.99,138100.0,23.1612,23.1673,23.149,23.1612,138100.0
2007-04-27 15:10:00,37.99,38.08,37.98,38.04,137300.0,23.1612,23.216,23.1551,23.1917,137300.0
2007-04-27 15:20:00,38.04,38.19,38.0,38.16,196100.0,23.1917,23.2831,23.1673,23.2648,196100.0
2007-04-27 15:30:00,38.16,38.2,38.13,38.13,159000.0,23.2648,23.2892,23.2465,23.2465,159000.0
2007-04-27 15:40:00,38.14,38.14,38.05,38.11,263300.0,23.2526,23.2526,23.1978,23.2343,263300.0
2007-04-27 15:50:00,38.11,38.25,38.03,38.2,386600.0,23.2343,23.3197,23.1856,23.2892,386600.0
2007-04-30 09:30:00,38.02,38.05,37.65,37.72,269100.0,23.1795,23.1978,22.9539,22.9966,269100.0
2007-04-30 09:40:00,37.72,37.73,37.65,37.73,94100.0,22.9966,23.0027,22.9539,23.0027,94100.0
2007-04-30 09:50:00,37.69,37.78,37.63,37.65,146400.0,22.9783,23.0331,22.9417,22.9539,146400.0
2007-04-30 10:00:00,37.65,37.8,37.61,37.61,127000.0,22.9539,23.0453,22.9295,22.9295,127000.0
2007-04-30 10:10:00,37.6,37.7,37.55,37.67,116100.0,22.9234,22.9844,22.8929,22.9661,116100.0
2007-04-30 10:20:00,37.66,37.72,37.6,37.7,118500.0,22.96,22.9966,22.9234,22.9844,118500.0
2007-04-30 10:30:00,37.7,37.79,37.68,37.77,97600.0,22.9844,23.0392,22.9722,23.027,97600.0
2007-04-30 10:40:00,37.77,37.77,37.63,37.68,154600.0,23.027,23.027,22.9417,22.9722,154600.0
2007-04-30 10:50:00,37.68,37.71,37.62,37.7,116300.0,22.9722,22.9905,22.9356,22.9844,116300.0
2007-04-30 11:00:00,37.69,37.71,37.62,37.64,85200.0,22.9783,22.9905,22.9356,22.9478,85200.0
2007-04-30 11:10:00,37.63,37.63,37.6,37.62,48100.0,22.9417,22.9417,22.9234,22.9356,48100.0
2007-04-30 11:20:00,37.61,37.62,37.57,37.6,75100.0,22.9295,22.9356,22.9051,22.9234,75100.0
2007-04-30 11:30:00,37.6,37.71,37.6,37.6,78900.0,22.9234,22.9905,22.9234,22.9234,78900.0
2007-04-30 11:40:00,37.6,37.79,37.58,37.74,66600.0,22.9234,23.0392,22.9112,23.0088,66600.0
2007-04-30 11:50:00,37.73,37.75,37.68,37.7,50200.0,23.0027,23.0149,22.9722,22.9844,50200.0
2007-04-30 12:00:00,37.69,37.7,37.58,37.59,58800.0,22.9783,22.9844,22.9112,22.9173,58800.0
2007-04-30 12:10:00,37.59,37.75,37.59,37.7,73000.0,22.9173,23.0149,22.9173,22.9844,73000.0
2007-04-30 12:20:00,37.7,37.75,37.63,37.75,42400.0,22.9844,23.0149,22.9417,23.0149,42400.0
2007-04-30 12:30:00,37.75,37.8,37.65,37.73,106000.0,23.0149,23.0453,22.9539,23.0027,106000.0
2007-04-30 12:40:00,37.73,37.88,37.73,37.87,101700.0,23.0027,23.0941,23.0027,23.088,101700.0
2007-04-30 12:50:00,37.87,37.87,37.72,37.72,81700.0,23.088,23.088,22.9966,22.9966,81700.0
2007-04-30 13:00:00,37.72,37.9,37.71,37.71,101500.0,22.9966,23.1063,22.9905,22.9905,101500.0
2007-04-30 13:10:00,37.7,37.78,37.7,37.76,163100.0,22.9844,23.0331,22.9844,23.0209,163100.0
2007-04-30 13:20:00,37.76,37.78,37.63,37.66,115400.0,23.0209,23.0331,22.9417,22.96,115400.0
2007-04-30 13:30:00,37.67,37.72,37.63,37.7,77900.0,22.9661,22.9966,22.9417,22.9844,77900.0
2007-04-30 13:40:00,37.69,37.79,37.69,37.75,89100.0,22.9783,23.0392,22.9783,23.0149,89100.0
2007-04-30 13:50:00,37.75,37.75,37.64,37.69,74900.0,23.0149,23.0149,22.9478,22.9783,74900.0
2007-04-30 14:00:00,37.69,37.7,37.61,37.67,58500.0,22.9783,22.9844,22.9295,22.9661,58500.0
2007-04-30 14:10:00,37.67,37.68,37.58,37.6,86100.0,22.9661,22.9722,22.9112,22.9234,86100.0
2007-04-30 14:20:00,37.6,37.62,37.57,37.58,72600.0,22.9234,22.9356,22.9051,22.9112,72600.0
2007-04-30 14:30:00,37.57,37.58,37.5,37.5,100300.0,22.9051,22.9112,22.8624,22.8624,100300.0
2007-04-30 14:40:00,37.51,37.53,37.43,37.5,64100.0,22.8685,22.8807,22.8198,22.8624,64100.0
2007-04-30 14:50:00,37.49,37.52,37.47,37.5,59500.0,22.8563,22.8746,22.8441,22.8624,59500.0
2007-04-30 15:00:00,37.5,37.56,37.43,37.43,81600.0,22.8624,22.899,22.8198,22.8198,81600.0
2007-04-30 15:10:00,37.44,37.47,37.4,37.4,70200.0,22.8259,22.8441,22.8015,22.8015,70200.0
2007-04-30 15:20:00,37.4,37.47,37.36,37.4,75500.0,22.8015,22.8441,22.7771,22.8015,75500.0
2007-04-30 15:30:00,37.4,37.41,37.36,37.39,129200.0,22.8015,22.8076,22.7771,22.7954,129200.0
2007-04-30 15:40:00,37.39,37.41,37.34,37.39,114100.0,22.7954,22.8076,22.7649,22.7954,114100.0
2007-04-30 15:50:00,37.38,37.46,37.37,37.37,123700.0,22.7893,22.838,22.7832,22.7832,123700.0
2007-05-01 09:30:00,37.35,37.5,37.33,37.47,101400.0,22.771,22.8624,22.7588,22.8441,101400.0
2007-05-01 09:40:00,37.46,37.91,37.46,37.84,118000.0,22.838,23.1124,22.838,23.0697,118000.0
2007-05-01 09:50:00,37.83,37.84,37.69,37.73,83800.0,23.0636,23.0697,22.9783,23.0027,83800.0
2007-05-01 10:00:00,37.74,37.81,37.7,37.74,158400.0,23.0088,23.0514,22.9844,23.0088,158400.0
2007-05-01 10:10:00,37.74,37.8,37.66,37.73,79200.0,23.0088,23.0453,22.96,23.0027,79200.0
2007-05-01 10:20:00,37.73,37.75,37.69,37.74,99400.0,23.0027,23.0149,22.9783,23.0088,99400.0
2007-05-01 10:30:00,37.74,37.81,37.74,37.81,73000.0,23.0088,23.0514,23.0088,23.0514,73000.0
2007-05-01 10:40:00,37.81,37.81,37.77,37.78,37700.0,23.0514,23.0514,23.027,23.0331,37700.0
2007-05-01 10:50:00,37.78,37.95,37.78,37.95,69700.0,23.0331,23.1368,23.0331,23.1368,69700.0
2007-05-01 11:00:00,37.95,38.0,37.93,37.96,198000.0,23.1368,23.1673,23.1246,23.1429,198000.0
2007-05-01 11:10:00,37.96,37.99,37.96,37.98,35700.0,23.1429,23.1612,23.1429,23.1551,35700.0
2007-05-01 11:20:00,37.99,38.04,37.99,38.04,103200.0,23.1612,23.1917,23.1612,23.1917,103200.0
2007-05-01 11:30:00,38.03,38.03,37.95,37.95,148900.0,23.1856,23.1856,23.1368,23.1368,148900.0
2007-05-01 11:40:00,37.96,38.0,37.96,37.98,48000.0,23.1429,23.1673,23.1429,23.1551,48000.0
2007-05-01 11:50:00,37.97,37.99,37.93,37.98,54400.0,23.149,23.1612,23.1246,23.1551,54400.0
2007-05-01 12:00:00,37.99,37.99,37.81,37.83,316600.0,23.1612,23.1612,23.0514,23.0636,316600.0
2007-05-01 12:10:00,37.83,37.87,37.78,37.87,86700.0,23.0636,23.088,23.0331,23.088,86700.0
2007-05-01 12:20:00,37.87,37.87,37.77,37.78,42700.0,23.088,23.088,23.027,23.0331,42700.0
2007-05-01 12:30:00,37.78,37.82,37.77,37.77,48800.0,23.0331,23.0575,23.027,23.027,48800.0
2007-05-01 12:40:00,37.77,37.82,37.76,37.79,65100.0,23.027,23.0575,23.0209,23.0392,65100.0
2007-05-01 12:50:00,37.8,37.81,37.76,37.77,78000.0,23.0453,23.0514,23.0209,23.027,78000.0
2007-05-01 13:00:00,37.76,37.78,37.73,37.74,63800.0,23.0209,23.0331,23.0027,23.0088,63800.0
2007-05-01 13:10:00,37.75,37.77,37.69,37.7,83300.0,23.0149,23.027,22.9783,22.9844,83300.0
2007-05-01 13:20:00,37.71,37.71,37.7,37.7,36400.0,22.9905,22.9905,22.9844,22.9844,36400.0
2007-05-01 13:30:00,37.71,37.72,37.7,37.71,72100.0,22.9905,22.9966,22.9844,22.9905,72100.0
2007-05-01 13:40:00,37.7,37.79,37.68,37.76,175300.0,22.9844,23.0392,22.9722,23.0209,175300.0
2007-05-01 13:50:00,37.76,37.8,37.7,37.71,108400.0,23.0209,23.0453,22.9844,22.9905,108400.0
2007-05-01 14:00:00,37.71,37.72,37.7,37.71,152100.0,22.9905,22.9966,22.9844,22.9905,152100.0
2007-05-01 14:10:00,37.7,37.71,37.68,37.69,93300.0,22.9844,22.9905,22.9722,22.9783,93300.0
2007-05-01 14:20:00,37.7,37.77,37.68,37.71,86100.0,22.9844,23.027,22.9722,22.9905,86100.0
2007-05-01 14:30:00,37.71,37.75,37.67,37.73,105000.0,22.9905,23.0149,22.9661,23.0027,105000.0
2007-05-01 14:40:00,37.73,37.74,37.67,37.67,65000.0,23.0027,23.0088,22.9661,22.9661,65000.0
2007-05-01 14:50:00,37.68,37.7,37.59,37.65,307200.0,22.9722,22.9844,22.9173,22.9539,307200.0
2007-05-01 15:00:00,37.65,37.69,37.55,37.55,93900.0,22.9539,22.9783,22.8929,22.8929,93900.0
2007-05-01 15:10:00,37.55,37.59,37.46,37.54,136300.0,22.8929,22.9173,22.838,22.8868,136300.0
2007-05-01 15:20:00,37.53,37.56,37.5,37.54,77200.0,22.8807,22.899,22.8624,22.8868,77200.0
2007-05-01 15:30:00,37.54,37.56,37.43,37.48,213300.0,22.8868,22.899,22.8198,22.8502,213300.0
2007-05-01 15:40:00,37.47,37.58,37.44,37.49,250600.0,22.8441,22.9112,22.8259,22.8563,250600.0
2007-05-01 15:50:00,37.5,37.61,37.48,37.51,228200.0,22.8624,22.9295,22.8502,22.8685,228200.0
2007-05-02 09:30:00,37.5,37.79,37.27,37.71,111800.0,22.8624,23.0392,22.7222,22.9905,111800.0
2007-05-02 09:40:00,37.7,37.77,37.6,37.64,69800.0,22.9844,23.027,22.9234,22.9478,69800.0
2007-05-02 09:50:00,37.64,37.72,37.55,37.62,72600.0,22.9478,22.9966,22.8929,22.9356,72600.0
2007-05-02 10:00:00,37.62,37.7,37.46,37.58,150600.0,22.9356,22.9844,22.838,22.9112,150600.0
2007-05-02 10:10:00,37.57,37.64,37.51,37.52,55900.0,22.9051,22.9478,22.8685,22.8746,55900.0
2007-05-02 10:20:00,37.52,37.54,37.5,37.53,45100.0,22.8746,22.8868,22.8624,22.8807,45100.0
2007-05-02 10:30:00,37.52,37.62,37.5,37.62,90700.0,22.8746,22.9356,22.8624,22.9356,90700.0
2007-05-02 10:40:00,37.62,37.75,37.62,37.65,87700.0,22.9356,23.0149,22.9356,22.9539,87700.0
2007-05-02 10:50:00,37.66,37.69,37.62,37.66,74600.0,22.96,22.9783,22.9356,22.96,74600.0
2007-05-02 11:00:00,37.66,37.68,37.66,37.66,38200.0,22.96,22.9722,22.96,22.96,38200.0
2007-05-02 11:10:00,37.66,37.67,37.63,37.64,57800.0,22.96,22.9661,22.9417,22.9478,57800.0
2007-05-02 11:20:00,37.64,37.68,37.63,37.66,50700.0,22.9478,22.9722,22.9417,22.96,50700.0
2007-05-02 11:30:00,37.66,37.76,37.65,37.76,48600.0,22.96,23.0209,22.9539,23.0209,48600.0
2007-05-02 11:40:00,37.76,37.76,37.74,37.76,32000.0,23.0209,23.0209,23.0088,23.0209,32000.0
2007-05-02 11:50:00,37.76,37.76,37.73,37.75,55000.0,23.0209,23.0209,23.0027,23.0149,55000.0
2007-05-02 12:00:00,37.74,37.76,37.74,37.76,27200.0,23.0088,23.0209,23.0088,23.0209,27200.0
2007-05-02 12:10:00,37.75,37.76,37.75,37.76,19900.0,23.0149,23.0209,23.0149,23.0209,19900.0
2007-05-02 12:20:00,37.75,37.81,37.75,37.81,45200.0,23.0149,23.0514,23.0149,23.0514,45200.0
2007-05-02 12:30:00,37.81,37.82,37.69,37.73,84400.0,23.0514,23.0575,22.9783,23.0027,84400.0
2007-05-02 12:40:00,37.74,37.74,37.64,37.66,63800.0,23.0088,23.0088,22.9478,22.96,63800.0
2007-05-02 12:50:00,37.66,37.67,37.6,37.62,73200.0,22.96,22.9661,22.9234,22.9356,73200.0
2007-05-02 13:00:00,37.62,37.63,37.58,37.6,37200.0,22.9356,22.9417,22.9112,22.9234,37200.0
2007-05-02 13:10:00,37.6,37.7,37.6,37.69,36700.0,22.9234,22.9844,22.9234,22.9783,36700.0
2007-05-02 13:20:00,37.7,37.71,37.68,37.69,27100.0,22.9844,22.9905,22.9722,22.9783,27100.0
2007-05-02 13:30:00,37.7,37.71,37.7,37.7,15600.0,22.9844,22.9905,22.9844,22.9844,15600.0
2007-05-02 13:40:00,37.71,37.71,37.7,37.7,14700.0,22.9905,22.9905,22.9844,22.9844,14700.0
2007-05-02 13:50:00,37.7,37.73,37.69,37.7,37300.0,22.9844,23.0027,22.9783,22.9844,37300.0
2007-05-02 14:00:00,37.71,37.71,37.69,37.7,34100.0,22.9905,22.9905,22.9783,22.9844,34100.0
2007-05-02 14:10:00,37.7,37.73,37.64,37.72,41100.0,22.9844,23.0027,22.9478,22.9966,41100.0
2007-05-02 14:20:00,37.72,37.74,37.69,37.73,32500.0,22.9966,23.0088,22.9783,23.0027,32500.0
2007-05-02 14:30:00,37.73,37.77,37.73,37.75,19900.0,23.0027,23.027,23.0027,23.0149,19900.0
2007-05-02 14:40:00,37.76,37.77,37.75,37.76,28500.0,23.0209,23.027,23.0149,23.0209,28500.0
2007-05-02 14:50:00,37.75,37.76,37.75,37.76,32600.0,23.0149,23.0209,23.0149,23.0209,32600.0
2007-05-02 15:00:00,37.76,37.78,37.73,37.78,70400.0,23.0209,23.0331,23.0027,23.0331,70400.0
2007-05-02 15:10:00,37.78,37.79,37.74,37.75,98000.0,23.0331,23.0392,23.0088,23.0149,98000.0
2007-05-02 15:20:00,37.74,37.75,37.7,37.74,112500.0,23.0088,23.0149,22.9844,23.0088,112500.0
2007-05-02 15:30:00,37.75,37.75,37.73,37.75,120200.0,23.0149,23.0149,23.0027,23.0149,120200.0
2007-05-02 15:40:00,37.75,37.75,37.69,37.7,90500.0,23.0149,23.0149,22.9783,22.9844,90500.0
2007-05-02 15:50:00,37.69,37.7,37.61,37.65,293800.0,22.9783,22.9844,22.9295,22.9539,293800.0
2007-05-03 09:30:00,37.88,38.04,37.85,38.02,170400.0,23.0941,23.1917,23.0758,23.1795,170400.0
2007-05-03 09:40:00,38.03,38.04,37.98,37.98,88300.0,23.1856,23.1917,23.1551,23.1551,88300.0
2007-05-03 09:50:00,38.0,38.25,37.99,38.13,100300.0,23.1673,23.3197,23.1612,23.2465,100300.0
2007-05-03 10:00:00,38.13,38.17,38.02,38.06,72100.0,23.2465,23.2709,23.1795,23.2038,72100.0
2007-05-03 10:10:00,38.07,38.09,38.03,38.03,35500.0,23.2099,23.2221,23.1856,23.1856,35500.0
2007-05-03 10:20:00,38.04,38.14,38.03,38.13,49700.0,23.1917,23.2526,23.1856,23.2465,49700.0
2007-05-03 10:30:00,38.13,38.17,38.13,38.17,62100.0,23.2465,23.2709,23.2465,23.2709,62100.0
2007-05-03 10:40:00,38.17,38.23,38.16,38.21,56500.0,23.2709,23.3075,23.2648,23.2953,56500.0
2007-05-03 10:50:00,38.21,38.22,38.09,38.12,66700.0,23.2953,23.3014,23.2221,23.2404,66700.0
2007-05-03 11:00:00,38.12,38.14,37.97,37.98,38400.0,23.2404,23.2526,23.149,23.1551,38400.0
2007-05-03 11:10:00,37.97,37.99,37.94,37.95,46100.0,23.149,23.1612,23.1307,23.1368,46100.0
2007-05-03 11:20:00,37.94,37.96,37.7,37.91,160200.0,23.1307,23.1429,22.9844,23.1124,160200.0
2007-05-03 11:30:00,37.91,37.94,37.88,37.93,24300.0,23.1124,23.1307,23.0941,23.1246,24300.0
2007-05-03 11:40:00,37.92,37.93,37.83,37.85,40100.0,23.1185,23.1246,23.0636,23.0758,40100.0
2007-05-03 11:50:00,37.85,37.89,37.82,37.87,25400.0,23.0758,23.1002,23.0575,23.088,25400.0
2007-05-03 12:00:00,37.88,37.9,37.85,37.87,25900.0,23.0941,23.1063,23.0758,23.088,25900.0
2007-05-03 12:10:00,37.88,37.9,37.87,37.9,16200.0,23.0941,23.1063,23.088,23.1063,16200.0
2007-05-03 12:20:00,37.9,37.92,37.82,37.83,47300.0,23.1063,23.1185,23.0575,23.0636,47300.0
2007-05-03 12:30:00,37.82,37.87,37.82,37.87,22400.0,23.0575,23.088,23.0575,23.088,22400.0
2007-05-03 12:40:00,37.87,37.94,37.86,37.94,20200.0,23.088,23.1307,23.0819,23.1307,20200.0
2007-05-03 12:50:00,37.93,37.95,37.88,37.95,30900.0,23.1246,23.1368,23.0941,23.1368,30900.0
2007-05-03 13:00:00,37.95,37.99,37.94,37.99,13600.0,23.1368,23.1612,23.1307,23.1612,13600.0
2007-05-03 13:10:00,37.99,38.0,37.98,38.0,18300.0,23.1612,23.1673,23.1551,23.1673,18300.0
2007-05-03 13:20:00,38.0,38.0,37.94,37.95,20300.0,23.1673,23.1673,23.1307,23.1368,20300.0
2007-05-03 13:30:00,37.96,37.96,37.92,37.93,28600.0,23.1429,23.1429,23.1185,23.1246,28600.0
2007-05-03 13:40:00,37.92,38.02,37.92,38.02,33100.0,23.1185,23.1795,23.1185,23.1795,33100.0
2007-05-03 13:50:00,38.02,38.07,38.01,38.07,26200.0,23.1795,23.2099,23.1734,23.2099,26200.0
2007-05-03 14:00:00,38.07,38.1,38.06,38.1,35200.0,23.2099,23.2282,23.2038,23.2282,35200.0
2007-05-03 14:10:00,38.1,38.19,38.1,38.18,57800.0,23.2282,23.2831,23.2282,23.277,57800.0
2007-05-03 14:20:00,38.18,38.21,38.17,38.21,31100.0,23.277,23.2953,23.2709,23.2953,31100.0
2007-05-03 14:30:00,38.21,38.22,38.06,38.1,104700.0,23.2953,23.3014,23.2038,23.2282,104700.0
2007-05-03 14:40:00,38.1,38.12,38.06,38.08,36300.0,23.2282,23.2404,23.2038,23.216,36300.0
2007-05-03 14:50:00,38.09,38.18,38.09,38.16,49500.0,23.2221,23.277,23.2221,23.2648,49500.0
2007-05-03 15:00:00,38.16,38.17,38.11,38.12,45000.0,23.2648,23.2709,23.2343,23.2404,45000.0
2007-05-03 15:10:00,38.11,38.13,38.03,38.12,78700.0,23.2343,23.2465,23.1856,23.2404,78700.0
2007-05-03 15:20:00,38.12,38.15,38.1,38.15,101500.0,23.2404,23.2587,23.2282,23.2587,101500.0
2007-05-03 15:30:00,38.15,38.15,38.14,38.15,46900.0,23.2587,23.2587,23.2526,23.2587,46900.0
2007-05-03 15:40:00,38.15,38.15,38.14,38.15,60300.0,23.2587,23.2587,23.2526,23.2587,60300.0
2007-05-03 15:50:00,38.15,38.22,38.14,38.21,218200.0,23.2587,23.3014,23.2526,23.2953,218200.0
2007-05-04 09:30:00,38.2,38.2,38.03,38.14,86100.0,23.2892,23.2892,23.1856,23.2526,86100.0
2007-05-04 09:40:00,38.14,38.2,38.12,38.19,55900.0,23.2526,23.2892,23.2404,23.2831,55900.0
2007-05-04 09:50:00,38.19,38.37,38.18,38.36,91100.0,23.2831,23.3928,23.277,23.3867,91100.0
2007-05-04 10:00:00,38.36,38.4,38.26,38.27,57400.0,23.3867,23.4111,23.3258,23.3319,57400.0
2007-05-04 10:10:00,38.27,38.28,38.2,38.25,42000.0,23.3319,23.338,23.2892,23.3197,42000.0
2007-05-04 10:20:00,38.25,38.25,38.14,38.14,104100.0,23.3197,23.3197,23.2526,23.2526,104100.0
2007-05-04 10:30:00,38.12,38.14,37.95,37.98,63400.0,23.2404,23.2526,23.1368,23.1551,63400.0
2007-05-04 10:40:00,37.98,38.05,37.96,38.02,84900.0,23.1551,23.1978,23.1429,23.1795,84900.0
2007-05-04 10:50:00,38.01,38.03,37.95,37.96,94000.0,23.1734,23.1856,23.1368,23.1429,94000.0
2007-05-04 11:00:00,37.96,38.01,37.95,37.96,48200.0,23.1429,23.1734,23.1368,23.1429,48200.0
2007-05-04 11:10:00,37.97,37.98,37.92,37.92,34900.0,23.149,23.1551,23.1185,23.1185,34900.0
2007-05-04 11:20:00,37.91,37.98,37.89,37.98,45200.0,23.1124,23.1551,23.1002,23.1551,45200.0
2007-05-04 11:30:00,37.98,38.05,37.98,38.04,68000.0,23.1551,23.1978,23.1551,23.1917,68000.0
2007-05-04 11:40:00,38.04,38.06,37.98,38.0,122700.0,23.1917,23.2038,23.1551,23.1673,122700.0
2007-05-04 11:50:00,38.0,38.01,37.98,37.99,45600.0,23.1673,23.1734,23.1551,23.1612,45600.0
2007-05-04 12:00:00,37.99,38.04,37.98,38.03,25200.0,23.1612,23.1917,23.1551,23.1856,25200.0
2007-05-04 12:10:00,38.05,38.05,37.95,37.96,28800.0,23.1978,23.1978,23.1368,23.1429,28800.0
2007-05-04 12:20:00,37.96,37.99,37.94,37.99,43500.0,23.1429,23.1612,23.1307,23.1612,43500.0
2007-05-04 12:30:00,37.98,38.05,37.97,38.02,54400.0,23.1551,23.1978,23.149,23.1795,54400.0
2007-05-04 12:40:00,38.03,38.05,37.98,38.0,72200.0,23.1856,23.1978,23.1551,23.1673,72200.0
2007-05-04 12:50:00,37.99,38.02,37.97,37.98,40900.0,23.1612,23.1795,23.149,23.1551,40900.0
2007-05-04 13:00:00,37.99,37.99,37.89,37.89,22000.0,23.1612,23.1612,23.1002,23.1002,22000.0
2007-05-04 13:10:00,37.88,37.92,37.87,37.89,37800.0,23.0941,23.1185,23.088,23.1002,37800.0
2007-05-04 13:20:00,37.89,37.9,37.81,37.84,67500.0,23.1002,23.1063,23.0514,23.0697,67500.0
2007-05-04 13:30:00,37.84,37.91,37.8,37.91,49800.0,23.0697,23.1124,23.0453,23.1124,49800.0
2007-05-04 13:40:00,37.91,38.0,37.9,37.99,35700.0,23.1124,23.1673,23.1063,23.1612,35700.0
2007-05-04 13:50:00,38.0,38.01,37.94,37.98,53900.0,23.1673,23.1734,23.1307,23.1551,53900.0
2007-05-04 14:00:00,37.98,38.03,37.97,38.02,27700.0,23.1551,23.1856,23.149,23.1795,27700.0
2007-05-04 14:10:00,38.01,38.07,37.99,38.05,48100.0,23.1734,23.2099,23.1612,23.1978,48100.0
2007-05-04 14:20:00,38.05,38.05,37.99,38.03,43600.0,23.1978,23.1978,23.1612,23.1856,43600.0
2007-05-04 14:30:00,38.03,38.05,37.94,37.98,62500.0,23.1856,23.1978,23.1307,23.1551,62500.0
2007-05-04 14:40:00,37.98,37.99,37.92,37.93,71400.0,23.1551,23.1612,23.1185,23.1246,71400.0
2007-05-04 14:50:00,37.93,37.93,37.88,37.9,62500.0,23.1246,23.1246,23.0941,23.1063,62500.0
2007-05-04 15:00:00,37.9,38.03,37.88,38.02,50300.0,23.1063,23.1856,23.0941,23.1795,50300.0
2007-05-04 15:10:00,38.03,38.06,37.98,37.99,55900.0,23.1856,23.2038,23.1551,23.1612,55900.0
2007-05-04 15:20:00,37.99,38.05,37.95,37.99,80300.0,23.1612,23.1978,23.1368,23.1612,80300.0
2007-05-04 15:30:00,37.98,38.0,37.95,37.99,41000.0,23.1551,23.1673,23.1368,23.1612,41000.0
2007-05-04 15:40:00,37.99,38.0,37.93,37.97,63200.0,23.1612,23.1673,23.1246,23.149,63200.0
2007-05-04 15:50:00,37.97,38.0,37.96,38.0,94400.0,23.149,23.1673,23.1429,23.1673,94400.0
2007-05-07 09:30:00,37.98,38.42,37.96,38.42,86200.0,23.1551,23.4233,23.1429,23.4233,86200.0
2007-05-07 09:40:00,38.43,38.48,38.39,38.39,55800.0,23.4294,23.4599,23.405,23.405,55800.0
2007-05-07 09:50:00,38.41,38.41,38.29,38.29,48600.0,23.4172,23.4172,23.3441,23.3441,48600.0
2007-05-07 10:00:00,38.3,38.31,38.27,38.29,77300.0,23.3502,23.3563,23.3319,23.3441,77300.0
2007-05-07 10:10:00,38.29,38.33,38.24,38.26,70900.0,23.3441,23.3685,23.3136,23.3258,70900.0
2007-05-07 10:20:00,38.26,38.32,38.26,38.3,67800.0,23.3258,23.3624,23.3258,23.3502,67800.0
2007-05-07 10:30:00,38.3,38.3,38.26,38.27,58600.0,23.3502,23.3502,23.3258,23.3319,58600.0
2007-05-07 10:40:00,38.27,38.3,38.26,38.3,63600.0,23.3319,23.3502,23.3258,23.3502,63600.0
2007-05-07 10:50:00,38.29,38.29,38.25,38.26,20500.0,23.3441,23.3441,23.3197,23.3258,20500.0
2007-05-07 11:00:00,38.26,38.27,38.2,38.2,22200.0,23.3258,23.3319,23.2892,23.2892,22200.0
2007-05-07 11:10:00,38.21,38.23,38.2,38.22,23200.0,23.2953,23.3075,23.2892,23.3014,23200.0
2007-05-07 11:20:00,38.22,38.24,38.21,38.24,20300.0,23.3014,23.3136,23.2953,23.3136,20300.0
2007-05-07 11:30:00,38.24,38.25,38.23,38.24,20600.0,23.3136,23.3197,23.3075,23.3136,20600.0
2007-05-07 11:40:00,38.24,38.25,38.22,38.23,14500.0,23.3136,23.3197,23.3014,23.3075,14500.0
2007-05-07 11:50:00,38.24,38.26,38.23,38.26,28100.0,23.3136,23.3258,23.3075,23.3258,28100.0
2007-05-07 12:00:00,38.26,38.29,38.25,38.26,44900.0,23.3258,23.3441,23.3197,23.3258,44900.0
2007-05-07 12:10:00,38.25,38.26,38.22,38.23,35400.0,23.3197,23.3258,23.3014,23.3075,35400.0
2007-05-07 12:20:00,38.22,38.23,38.21,38.22,11700.0,23.3014,23.3075,23.2953,23.3014,11700.0
2007-05-07 12:30:00,38.22,38.22,38.2,38.21,20200.0,23.3014,23.3014,23.2892,23.2953,20200.0
2007-05-07 12:40:00,38.2,38.21,38.18,38.19,21700.0,23.2892,23.2953,23.277,23.2831,21700.0
2007-05-07 12:50:00,38.18,38.21,38.18,38.2,22800.0,23.277,23.2953,23.277,23.2892,22800.0
2007-05-07 13:00:00,38.21,38.22,38.17,38.17,30000.0,23.2953,23.3014,23.2709,23.2709,30000.0
2007-05-07 13:10:00,38.17,38.2,38.16,38.2,64000.0,23.2709,23.2892,23.2648,23.2892,64000.0
2007-05-07 13:20:00,38.2,38.21,38.15,38.16,50100.0,23.2892,23.2953,23.2587,23.2648,50100.0
2007-05-07 13:30:00,38.17,38.2,38.16,38.17,36600.0,23.2709,23.2892,23.2648,23.2709,36600.0
2007-05-07 13:40:00,38.17,38.2,38.16,38.17,42600.0,23.2709,23.2892,23.2648,23.2709,42600.0
2007-05-07 13:50:00,38.18,38.18,38.13,38.16,44200.0,23.277,23.277,23.2465,23.2648,44200.0
2007-05-07 14:00:00,38.16,38.18,38.16,38.16,30400.0,23.2648,23.277,23.2648,23.2648,30400.0
2007-05-07 14:10:00,38.15,38.18,38.15,38.18,23400.0,23.2587,23.277,23.2587,23.277,23400.0
2007-05-07 14:20:00,38.18,38.2,38.17,38.19,24800.0,23.277,23.2892,23.2709,23.2831,24800.0
2007-05-07 14:30:00,38.2,38.2,38.18,38.19,22600.0,23.2892,23.2892,23.277,23.2831,22600.0
2007-05-07 14:40:00,38.19,38.2,38.18,38.2,41300.0,23.2831,23.2892,23.277,23.2892,41300.0
2007-05-07 14:50:00,38.19,38.21,38.18,38.19,35200.0,23.2831,23.2953,23.277,23.2831,35200.0
2007-05-07 15:00:00,38.19,38.2,38.18,38.18,31100.0,23.2831,23.2892,23.277,23.277,31100.0
2007-05-07 15:10:00,38.18,38.2,38.18,38.19,31400.0,23.277,23.2892,23.277,23.2831,31400.0
2007-05-07 15:20:00,38.19,38.21,38.18,38.19,35600.0,23.2831,23.2953,23.277,23.2831,35600.0
2007-05-07 15:30:00,38.19,38.2,38.17,38.19,35300.0,23.2831,23.2892,23.2709,23.2831,35300.0
2007-05-07 15:40:00,38.19,38.21,38.18,38.2,46500.0,23.2831,23.2953,23.277,23.2892,46500.0
2007-05-07 15:50:00,38.2,38.24,38.19,38.23,86800.0,23.2892,23.3136,23.2831,23.3075,86800.0
2007-05-08 09:30:00,38.2,38.23,38.07,38.09,83900.0,23.2892,23.3075,23.2099,23.2221,83900.0
2007-05-08 09:40:00,38.11,38.19,37.95,37.99,61300.0,23.2343,23.2831,23.1368,23.1612,61300.0
2007-05-08 09:50:00,37.98,38.01,37.96,37.99,34100.0,23.1551,23.1734,23.1429,23.1612,34100.0
2007-05-08 10:00:00,37.98,38.01,37.95,37.95,52800.0,23.1551,23.1734,23.1368,23.1368,52800.0
2007-05-08 10:10:00,37.95,37.96,37.89,37.93,48400.0,23.1368,23.1429,23.1002,23.1246,48400.0
2007-05-08 10:20:00,37.93,38.02,37.92,38.0,50700.0,23.1246,23.1795,23.1185,23.1673,50700.0
2007-05-08 10:30:00,38.0,38.02,37.95,38.0,57200.0,23.1673,23.1795,23.1368,23.1673,57200.0
2007-05-08 10:40:00,37.99,38.02,37.96,38.0,74800.0,23.1612,23.1795,23.1429,23.1673,74800.0
2007-05-08 10:50:00,37.99,38.15,37.99,38.08,45700.0,23.1612,23.2587,23.1612,23.216,45700.0
2007-05-08 11:00:00,38.09,38.09,37.95,38.0,65200.0,23.2221,23.2221,23.1368,23.1673,65200.0
2007-05-08 11:10:00,38.0,38.04,37.99,38.01,45800.0,23.1673,23.1917,23.1612,23.1734,45800.0
2007-05-08 11:20:00,38.0,38.02,37.99,37.99,24100.0,23.1673,23.1795,23.1612,23.1612,24100.0
2007-05-08 11:30:00,37.99,38.05,37.98,38.0,38400.0,23.1612,23.1978,23.1551,23.1673,38400.0
2007-05-08 11:40:00,37.99,38.0,37.94,37.94,13900.0,23.1612,23.1673,23.1307,23.1307,13900.0
2007-05-08 11:50:00,37.94,38.0,37.93,37.99,34600.0,23.1307,23.1673,23.1246,23.1612,34600.0
2007-05-08 12:00:00,37.98,37.99,37.94,37.98,25000.0,23.1551,23.1612,23.1307,23.1551,25000.0
2007-05-08 12:10:00,37.97,38.0,37.97,38.0,23700.0,23.149,23.1673,23.149,23.1673,23700.0
2007-05-08 12:20:00,37.99,38.0,37.95,37.95,20500.0,23.1612,23.1673,23.1368,23.1368,20500.0
2007-05-08 12:30:00,37.95,37.96,37.94,37.95,13400.0,23.1368,23.1429,23.1307,23.1368,13400.0
2007-05-08 12:40:00,37.94,37.99,37.94,37.99,36100.0,23.1307,23.1612,23.1307,23.1612,36100.0
2007-05-08 12:50:00,37.99,38.0,37.98,37.99,16100.0,23.1612,23.1673,23.1551,23.1612,16100.0
2007-05-08 13:00:00,37.99,38.0,37.98,38.0,40900.0,23.1612,23.1673,23.1551,23.1673,40900.0
2007-05-08 13:10:00,37.99,38.0,37.99,37.99,28000.0,23.1612,23.1673,23.1612,23.1612,28000.0
2007-05-08 13:20:00,37.99,38.0,37.9,37.92,83700.0,23.1612,23.1673,23.1063,23.1185,83700.0
2007-05-08 13:30:00,37.9,37.93,37.88,37.92,54200.0,23.1063,23.1246,23.0941,23.1185,54200.0
2007-05-08 13:40:00,37.92,37.98,37.91,37.92,48500.0,23.1185,23.1551,23.1124,23.1185,48500.0
2007-05-08 13:50:00,37.91,37.97,37.91,37.96,26800.0,23.1124,23.149,23.1124,23.1429,26800.0
2007-05-08 14:00:00,37.96,37.99,37.93,37.99,29000.0,23.1429,23.1612,23.1246,23.1612,29000.0
2007-05-08 14:10:00,37.98,38.0,37.96,37.97,32300.0,23.1551,23.1673,23.1429,23.149,32300.0
2007-05-08 14:20:00,37.97,37.99,37.96,37.97,22700.0,23.149,23.1612,23.1429,23.149,22700.0
2007-05-08 14:30:00,37.97,38.0,37.97,37.99,29200.0,23.149,23.1673,23.149,23.1612,29200.0
2007-05-08 14:40:00,37.98,38.0,37.95,37.99,43700.0,23.1551,23.1673,23.1368,23.1612,43700.0
2007-05-08 14:50:00,37.98,38.0,37.95,37.99,29900.0,23.1551,23.1673,23.1368,23.1612,29900.0
2007-05-08 15:00:00,37.98,38.0,37.96,37.97,99800.0,23.1551,23.1673,23.1429,23.149,99800.0
2007-05-08 15:10:00,37.97,37.99,37.95,37.99,56800.0,23.149,23.1612,23.1368,23.1612,56800.0
2007-05-08 15:20:00,37.99,38.0,37.99,38.0,75700.0,23.1612,23.1673,23.1612,23.1673,75700.0
2007-05-08 15:30:00,38.0,38.0,37.99,37.99,54300.0,23.1673,23.1673,23.1612,23.1612,54300.0
2007-05-08 15:40:00,37.99,38.0,37.99,38.0,67100.0,23.1612,23.1673,23.1612,23.1673,67100.0
2007-05-08 15:50:00,38.0,38.02,37.98,37.99,169600.0,23.1673,23.1795,23.1551,23.1612,169600.0
2007-05-09 09:30:00,38.04,38.2,37.97,38.05,80500.0,23.1917,23.2892,23.149,23.1978,80500.0
2007-05-09 09:40:00,38.06,38.2,38.05,38.16,65100.0,23.2038,23.2892,23.1978,23.2648,65100.0
2007-05-09 09:50:00,38.17,38.18,38.14,38.15,38400.0,23.2709,23.277,23.2526,23.2587,38400.0
2007-05-09 10:00:00,38.15,38.16,38.14,38.15,41500.0,23.2587,23.2648,23.2526,23.2587,41500.0
2007-05-09 10:10:00,38.15,38.2,38.14,38.18,58400.0,23.2587,23.2892,23.2526,23.277,58400.0
2007-05-09 10:20:00,38.18,38.2,38.07,38.1,85100.0,23.277,23.2892,23.2099,23.2282,85100.0
2007-05-09 10:30:00,38.1,38.1,38.08,38.1,66500.0,23.2282,23.2282,23.216,23.2282,66500.0
2007-05-09 10:40:00,38.1,38.16,38.09,38.16,31300.0,23.2282,23.2648,23.2221,23.2648,31300.0
2007-05-09 10:50:00,38.16,38.18,38.12,38.12,29700.0,23.2648,23.277,23.2404,23.2404,29700.0
2007-05-09 11:00:00,38.12,38.15,38.12,38.15,14800.0,23.2404,23.2587,23.2404,23.2587,14800.0
2007-05-09 11:10:00,38.15,38.22,38.14,38.22,36200.0,23.2587,23.3014,23.2526,23.3014,36200.0
2007-05-09 11:20:00,38.22,38.28,38.2,38.27,52500.0,23.3014,23.338,23.2892,23.3319,52500.0
2007-05-09 11:30:00,38.27,38.33,38.26,38.33,34900.0,23.3319,23.3685,23.3258,23.3685,34900.0
2007-05-09 11:40:00,38.33,38.34,38.27,38.33,42200.0,23.3685,23.3746,23.3319,23.3685,42200.0
2007-05-09 11:50:00,38.33,38.35,38.29,38.3,34100.0,23.3685,23.3807,23.3441,23.3502,34100.0
2007-05-09 12:00:00,38.3,38.35,38.29,38.31,36700.0,23.3502,23.3807,23.3441,23.3563,36700.0
2007-05-09 12:10:00,38.32,38.34,38.3,38.34,30100.0,23.3624,23.3746,23.3502,23.3746,30100.0
2007-05-09 12:20:00,38.33,38.36,38.32,38.36,26300.0,23.3685,23.3867,23.3624,23.3867,26300.0
2007-05-09 12:30:00,38.35,38.36,38.34,38.34,23600.0,23.3807,23.3867,23.3746,23.3746,23600.0
2007-05-09 12:40:00,38.34,38.41,38.34,38.39,49700.0,23.3746,23.4172,23.3746,23.405,49700.0
2007-05-09 12:50:00,38.38,38.42,38.35,38.41,28900.0,23.3989,23.4233,23.3807,23.4172,28900.0
2007-05-09 13:00:00,38.42,38.43,38.38,38.38,64200.0,23.4233,23.4294,23.3989,23.3989,64200.0
2007-05-09 13:10:00,38.38,38.43,38.38,38.42,17500.0,23.3989,23.4294,23.3989,23.4233,17500.0
2007-05-09 13:20:00,38.42,38.43,38.33,38.34,60200.0,23.4233,23.4294,23.3685,23.3746,60200.0
2007-05-09 13:30:00,38.34,38.36,38.31,38.35,32600.0,23.3746,23.3867,23.3563,23.3807,32600.0
2007-05-09 13:40:00,38.35,38.37,38.32,38.32,46900.0,23.3807,23.3928,23.3624,23.3624,46900.0
2007-05-09 13:50:00,38.32,38.33,38.29,38.31,31300.0,23.3624,23.3685,23.3441,23.3563,31300.0
2007-05-09 14:00:00,38.31,38.4,38.31,38.39,46100.0,23.3563,23.4111,23.3563,23.405,46100.0
2007-05-09 14:10:00,38.4,38.41,38.24,38.29,80200.0,23.4111,23.4172,23.3136,23.3441,80200.0
2007-05-09 14:20:00,38.32,38.44,38.29,38.39,96400.0,23.3624,23.4355,23.3441,23.405,96400.0
2007-05-09 14:30:00,38.38,38.46,38.34,38.44,43400.0,23.3989,23.4477,23.3746,23.4355,43400.0
2007-05-09 14:40:00,38.44,38.59,38.44,38.54,112900.0,23.4355,23.527,23.4355,23.4965,112900.0
2007-05-09 14:50:00,38.55,38.55,38.41,38.42,47700.0,23.5026,23.5026,23.4172,23.4233,47700.0
2007-05-09 15:00:00,38.42,38.42,38.34,38.36,67400.0,23.4233,23.4233,23.3746,23.3867,67400.0
2007-05-09 15:10:00,38.35,38.37,38.29,38.29,62800.0,23.3807,23.3928,23.3441,23.3441,62800.0
2007-05-09 15:20:00,38.29,38.42,38.29,38.42,57400.0,23.3441,23.4233,23.3441,23.4233,57400.0
2007-05-09 15:30:00,38.42,38.45,38.41,38.41,55300.0,23.4233,23.4416,23.4172,23.4172,55300.0
2007-05-09 15:40:00,38.41,38.49,38.41,38.45,53000.0,23.4172,23.466,23.4172,23.4416,53000.0
2007-05-09 15:50:00,38.45,38.49,38.45,38.46,63400.0,23.4416,23.466,23.4416,23.4477,63400.0
2007-05-10 09:30:00,38.5,38.61,38.5,38.58,159500.0,23.4721,23.5392,23.4721,23.5209,159500.0
2007-05-10 09:40:00,38.58,38.6,38.53,38.54,190400.0,23.5209,23.5331,23.4904,23.4965,190400.0
2007-05-10 09:50:00,38.53,38.54,38.38,38.38,88100.0,23.4904,23.4965,23.3989,23.3989,88100.0
2007-05-10 10:00:00,38.38,38.38,38.27,38.31,63000.0,23.3989,23.3989,23.3319,23.3563,63000.0
2007-05-10 10:10:00,38.31,38.37,38.25,38.25,93000.0,23.3563,23.3928,23.3197,23.3197,93000.0
2007-05-10 10:20:00,38.25,38.4,38.22,38.39,107800.0,23.3197,23.4111,23.3014,23.405,107800.0
2007-05-10 10:30:00,38.37,38.54,38.36,38.52,62800.0,23.3928,23.4965,23.3867,23.4843,62800.0
2007-05-10 10:40:00,38.53,38.66,38.52,38.61,78600.0,23.4904,23.5696,23.4843,23.5392,78600.0
2007-05-10 10:50:00,38.6,38.62,38.59,38.62,71700.0,23.5331,23.5453,23.527,23.5453,71700.0
2007-05-10 11:00:00,38.62,38.63,38.58,38.58,45100.0,23.5453,23.5514,23.5209,23.5209,45100.0
2007-05-10 11:10:00,38.59,38.63,38.58,38.62,73700.0,23.527,23.5514,23.5209,23.5453,73700.0
2007-05-10 11:20:00,38.61,38.66,38.61,38.66,61000.0,23.5392,23.5696,23.5392,23.5696,61000.0
2007-05-10 11:30:00,38.66,38.66,38.6,38.61,64600.0,23.5696,23.5696,23.5331,23.5392,64600.0
2007-05-10 11:40:00,38.62,38.63,38.54,38.56,72500.0,23.5453,23.5514,23.4965,23.5087,72500.0
2007-05-10 11:50:00,38.55,38.56,38.48,38.48,55800.0,23.5026,23.5087,23.4599,23.4599,55800.0
2007-05-10 12:00:00,38.48,38.48,38.36,38.38,95100.0,23.4599,23.4599,23.3867,23.3989,95100.0
2007-05-10 12:10:00,38.38,38.44,38.38,38.43,132200.0,23.3989,23.4355,23.3989,23.4294,132200.0
2007-05-10 12:20:00,38.42,38.42,38.38,38.39,43500.0,23.4233,23.4233,23.3989,23.405,43500.0
2007-05-10 12:30:00,38.4,38.48,38.4,38.47,50500.0,23.4111,23.4599,23.4111,23.4538,50500.0
2007-05-10 12:40:00,38.47,38.6,38.47,38.6,57200.0,23.4538,23.5331,23.4538,23.5331,57200.0
2007-05-10 12:50:00,38.59,38.61,38.59,38.59,45700.0,23.527,23.5392,23.527,23.527,45700.0
2007-05-10 13:00:00,38.59,38.6,38.59,38.59,27200.0,23.527,23.5331,23.527,23.527,27200.0
2007-05-10 13:10:00,38.59,38.6,38.54,38.54,91300.0,23.527,23.5331,23.4965,23.4965,91300.0
2007-05-10 13:20:00,38.54,38.55,38.5,38.52,61600.0,23.4965,23.5026,23.4721,23.4843,61600.0
2007-05-10 13:30:00,38.52,38.52,38.48,38.5,70300.0,23.4843,23.4843,23.4599,23.4721,70300.0
2007-05-10 13:40:00,38.49,38.5,38.45,38.47,42800.0,23.466,23.4721,23.4416,23.4538,42800.0
2007-05-10 13:50:00,38.47,38.49,38.45,38.45,89300.0,23.4538,23.466,23.4416,23.4416,89300.0
2007-05-10 14:00:00,38.45,38.52,38.44,38.51,64800.0,23.4416,23.4843,23.4355,23.4782,64800.0
2007-05-10 14:10:00,38.51,38.52,38.46,38.49,50900.0,23.4782,23.4843,23.4477,23.466,50900.0
2007-05-10 14:20:00,38.49,38.51,38.48,38.49,37600.0,23.466,23.4782,23.4599,23.466,37600.0
2007-05-10 14:30:00,38.48,38.48,38.45,38.45,52300.0,23.4599,23.4599,23.4416,23.4416,52300.0
2007-05-10 14:40:00,38.45,38.51,38.45,38.5,59900.0,23.4416,23.4782,23.4416,23.4721,59900.0
2007-05-10 14:50:00,38.51,38.54,38.5,38.51,81300.0,23.4782,23.4965,23.4721,23.4782,81300.0
2007-05-10 15:00:00,38.5,38.5,38.43,38.43,116500.0,23.4721,23.4721,23.4294,23.4294,116500.0
2007-05-10 15:10:00,38.43,38.48,38.42,38.46,68600.0,23.4294,23.4599,23.4233,23.4477,68600.0
2007-05-10 15:20:00,38.47,38.47,38.45,38.45,32500.0,23.4538,23.4538,23.4416,23.4416,32500.0
2007-05-10 15:30:00,38.45,38.46,38.43,38.43,112400.0,23.4416,23.4477,23.4294,23.4294,112400.0
2007-05-10 15:40:00,38.43,38.44,38.37,38.37,90600.0,23.4294,23.4355,23.3928,23.3928,90600.0
2007-05-10 15:50:00,38.37,38.41,38.36,38.37,110200.0,23.3928,23.4172,23.3867,23.3928,110200.0
2007-05-11 09:30:00,38.47,38.6,38.45,38.54,39600.0,23.4538,23.5331,23.4416,23.4965,39600.0
2007-05-11 09:40:00,38.52,38.57,38.46,38.54,31500.0,23.4843,23.5148,23.4477,23.4965,31500.0
2007-05-11 09:50:00,38.55,38.6,38.54,38.54,23600.0,23.5026,23.5331,23.4965,23.4965,23600.0
2007-05-11 10:00:00,38.55,38.64,38.53,38.56,103200.0,23.5026,23.5575,23.4904,23.5087,103200.0
2007-05-11 10:10:00,38.57,38.61,38.52,38.56,162900.0,23.5148,23.5392,23.4843,23.5087,162900.0
2007-05-11 10:20:00,38.55,38.6,38.51,38.53,67900.0,23.5026,23.5331,23.4782,23.4904,67900.0
2007-05-11 10:30:00,38.53,38.64,38.51,38.63,84300.0,23.4904,23.5575,23.4782,23.5514,84300.0
2007-05-11 10:40:00,38.62,38.63,38.55,38.61,43000.0,23.5453,23.5514,23.5026,23.5392,43000.0
2007-05-11 10:50:00,38.62,38.69,38.59,38.64,52800.0,23.5453,23.5879,23.527,23.5575,52800.0
2007-05-11 11:00:00,38.64,38.68,38.62,38.62,26200.0,23.5575,23.5818,23.5453,23.5453,26200.0
2007-05-11 11:10:00,38.62,38.65,38.58,38.58,56200.0,23.5453,23.5636,23.5209,23.5209,56200.0
2007-05-11 11:20:00,38.58,38.6,38.55,38.58,42800.0,23.5209,23.5331,23.5026,23.5209,42800.0
2007-05-11 11:30:00,38.58,38.58,38.51,38.52,85800.0,23.5209,23.5209,23.4782,23.4843,85800.0
2007-05-11 11:40:00,38.52,38.54,38.51,38.52,43900.0,23.4843,23.4965,23.4782,23.4843,43900.0
2007-05-11 11:50:00,38.53,38.6,38.51,38.59,52600.0,23.4904,23.5331,23.4782,23.527,52600.0
2007-05-11 12:00:00,38.59,38.61,38.58,38.59,43100.0,23.527,23.5392,23.5209,23.527,43100.0
2007-05-11 12:10:00,38.6,38.68,38.59,38.67,33800.0,23.5331,23.5818,23.527,23.5757,33800.0
2007-05-11 12:20:00,38.68,38.68,38.61,38.61,31400.0,23.5818,23.5818,23.5392,23.5392,31400.0
2007-05-11 12:30:00,38.6,38.61,38.55,38.56,15300.0,23.5331,23.5392,23.5026,23.5087,15300.0
2007-05-11 12:40:00,38.55,38.59,38.53,38.54,28700.0,23.5026,23.527,23.4904,23.4965,28700.0
2007-05-11 12:50:00,38.54,38.56,38.53,38.56,20000.0,23.4965,23.5087,23.4904,23.5087,20000.0
2007-05-11 13:00:00,38.56,38.59,38.53,38.53,36700.0,23.5087,23.527,23.4904,23.4904,36700.0
2007-05-11 13:10:00,38.53,38.54,38.53,38.53,15400.0,23.4904,23.4965,23.4904,23.4904,15400.0
2007-05-11 13:20:00,38.53,38.54,38.53,38.54,38100.0,23.4904,23.4965,23.4904,23.4965,38100.0
2007-05-11 13:30:00,38.54,38.54,38.52,38.53,16500.0,23.4965,23.4965,23.4843,23.4904,16500.0
2007-05-11 13:40:00,38.54,38.54,38.53,38.53,26700.0,23.4965,23.4965,23.4904,23.4904,26700.0
2007-05-11 13:50:00,38.54,38.54,38.53,38.53,41300.0,23.4965,23.4965,23.4904,23.4904,41300.0
2007-05-11 14:00:00,38.54,38.54,38.51,38.52,42000.0,23.4965,23.4965,23.4782,23.4843,42000.0
2007-05-11 14:10:00,38.52,38.55,38.51,38.53,35500.0,23.4843,23.5026,23.4782,23.4904,35500.0
2007-05-11 14:20:00,38.53,38.53,38.51,38.51,39100.0,23.4904,23.4904,23.4782,23.4782,39100.0
2007-05-11 14:30:00,38.51,38.55,38.51,38.55,50800.0,23.4782,23.5026,23.4782,23.5026,50800.0
2007-05-11 14:40:00,38.54,38.6,38.54,38.58,28800.0,23.4965,23.5331,23.4965,23.5209,28800.0
2007-05-11 14:50:00,38.58,38.59,38.55,38.57,35800.0,23.5209,23.527,23.5026,23.5148,35800.0
2007-05-11 15:00:00,38.57,38.6,38.56,38.6,42600.0,23.5148,23.5331,23.5087,23.5331,42600.0
2007-05-11 15:10:00,38.59,38.62,38.58,38.6,50500.0,23.527,23.5453,23.5209,23.5331,50500.0
2007-05-11 15:20:00,38.6,38.63,38.58,38.59,83100.0,23.5331,23.5514,23.5209,23.527,83100.0
2007-05-11 15:30:00,38.58,38.67,38.58,38.65,55500.0,23.5209,23.5757,23.5209,23.5636,55500.0
2007-05-11 15:40:00,38.64,38.7,38.64,38.69,54200.0,23.5575,23.594,23.5575,23.5879,54200.0
2007-05-11 15:50:00,38.68,38.73,38.68,38.73,90700.0,23.5818,23.6123,23.5818,23.6123,90700.0
2007-05-14 09:30:00,38.73,38.8,38.65,38.78,68000.0,23.6123,23.655,23.5636,23.6428,68000.0
2007-05-14 09:40:00,38.79,38.8,38.71,38.76,26800.0,23.6489,23.655,23.6001,23.6306,26800.0
2007-05-14 09:50:00,38.77,38.85,38.73,38.82,107500.0,23.6367,23.6855,23.6123,23.6672,107500.0
2007-05-14 10:00:00,38.81,38.81,38.65,38.76,107500.0,23.6611,23.6611,23.5636,23.6306,107500.0
2007-05-14 10:10:00,38.75,38.76,38.69,38.71,82800.0,23.6245,23.6306,23.5879,23.6001,82800.0
2007-05-14 10:20:00,38.71,38.71,38.61,38.63,51100.0,23.6001,23.6001,23.5392,23.5514,51100.0
2007-05-14 10:30:00,38.63,38.67,38.61,38.65,43300.0,23.5514,23.5757,23.5392,23.5636,43300.0
2007-05-14 10:40:00,38.65,38.69,38.62,38.69,33200.0,23.5636,23.5879,23.5453,23.5879,33200.0
2007-05-14 10:50:00,38.7,38.7,38.63,38.63,30800.0,23.594,23.594,23.5514,23.5514,30800.0
2007-05-14 11:00:00,38.63,38.66,38.62,38.65,28900.0,23.5514,23.5696,23.5453,23.5636,28900.0
2007-05-14 11:10:00,38.65,38.75,38.64,38.74,36600.0,23.5636,23.6245,23.5575,23.6184,36600.0
2007-05-14 11:20:00,38.73,38.76,38.73,38.74,30000.0,23.6123,23.6306,23.6123,23.6184,30000.0
2007-05-14 11:30:00,38.73,38.81,38.73,38.81,35500.0,23.6123,23.6611,23.6123,23.6611,35500.0
2007-05-14 11:40:00,38.8,38.84,38.79,38.82,29400.0,23.655,23.6794,23.6489,23.6672,29400.0
2007-05-14 11:50:00,38.82,38.83,38.8,38.82,23600.0,23.6672,23.6733,23.655,23.6672,23600.0
2007-05-14 12:00:00,38.83,38.95,38.82,38.94,118700.0,23.6733,23.7464,23.6672,23.7404,118700.0
2007-05-14 12:10:00,38.93,38.94,38.91,38.91,22600.0,23.7343,23.7404,23.7221,23.7221,22600.0
2007-05-14 12:20:00,38.91,38.92,38.9,38.9,19300.0,23.7221,23.7282,23.716,23.716,19300.0
2007-05-14 12:30:00,38.9,38.95,38.9,38.94,39800.0,23.716,23.7464,23.716,23.7404,39800.0
2007-05-14 12:40:00,38.94,38.95,38.86,38.87,63100.0,23.7404,23.7464,23.6916,23.6977,63100.0
2007-05-14 12:50:00,38.87,38.88,38.81,38.88,32900.0,23.6977,23.7038,23.6611,23.7038,32900.0
2007-05-14 13:00:00,38.88,38.89,38.8,38.82,51600.0,23.7038,23.7099,23.655,23.6672,51600.0
2007-05-14 13:10:00,38.83,38.84,38.66,38.66,70700.0,23.6733,23.6794,23.5696,23.5696,70700.0
2007-05-14 13:20:00,38.67,38.72,38.66,38.68,27500.0,23.5757,23.6062,23.5696,23.5818,27500.0
2007-05-14 13:30:00,38.67,38.71,38.63,38.63,45200.0,23.5757,23.6001,23.5514,23.5514,45200.0
2007-05-14 13:40:00,38.63,38.67,38.62,38.64,36400.0,23.5514,23.5757,23.5453,23.5575,36400.0
2007-05-14 13:50:00,38.63,38.65,38.62,38.64,39200.0,23.5514,23.5636,23.5453,23.5575,39200.0
2007-05-14 14:00:00,38.63,38.64,38.53,38.6,106500.0,23.5514,23.5575,23.4904,23.5331,106500.0
2007-05-14 14:10:00,38.6,38.62,38.57,38.6,52300.0,23.5331,23.5453,23.5148,23.5331,52300.0
2007-05-14 14:20:00,38.6,38.64,38.58,38.59,24200.0,23.5331,23.5575,23.5209,23.527,24200.0
2007-05-14 14:30:00,38.6,38.7,38.6,38.61,35900.0,23.5331,23.594,23.5331,23.5392,35900.0
2007-05-14 14:40:00,38.62,38.66,38.59,38.65,51700.0,23.5453,23.5696,23.527,23.5636,51700.0
2007-05-14 14:50:00,38.65,38.68,38.63,38.63,24500.0,23.5636,23.5818,23.5514,23.5514,24500.0
2007-05-14 15:00:00,38.63,38.74,38.62,38.71,49700.0,23.5514,23.6184,23.5453,23.6001,49700.0
2007-05-14 15:10:00,38.71,38.73,38.66,38.71,51600.0,23.6001,23.6123,23.5696,23.6001,51600.0
2007-05-14 15:20:00,38.72,38.73,38.63,38.63,34800.0,23.6062,23.6123,23.5514,23.5514,34800.0
2007-05-14 15:30:00,38.63,38.69,38.58,38.58,45600.0,23.5514,23.5879,23.5209,23.5209,45600.0
2007-05-14 15:40:00,38.58,38.64,38.58,38.61,56800.0,23.5209,23.5575,23.5209,23.5392,56800.0
2007-05-14 15:50:00,38.62,38.64,38.58,38.63,121800.0,23.5453,23.5575,23.5209,23.5514,121800.0
2007-05-15 09:30:00,38.65,38.66,38.25,38.47,172800.0,23.5636,23.5696,23.3197,23.4538,172800.0
2007-05-15 09:40:00,38.46,38.58,38.38,38.38,57100.0,23.4477,23.5209,23.3989,23.3989,57100.0
2007-05-15 09:50:00,38.39,38.49,38.38,38.45,61600.0,23.405,23.466,23.3989,23.4416,61600.0
2007-05-15 10:00:00,38.45,38.63,38.44,38.61,96400.0,23.4416,23.5514,23.4355,23.5392,96400.0
2007-05-15 10:10:00,38.61,38.73,38.42,38.51,293800.0,23.5392,23.6123,23.4233,23.4782,293800.0
2007-05-15 10:20:00,38.51,38.58,38.48,38.49,24300.0,23.4782,23.5209,23.4599,23.466,24300.0
2007-05-15 10:30:00,38.49,38.57,38.44,38.46,66300.0,23.466,23.5148,23.4355,23.4477,66300.0
2007-05-15 10:40:00,38.46,38.67,38.44,38.66,104700.0,23.4477,23.5757,23.4355,23.5696,104700.0
2007-05-15 10:50:00,38.67,38.67,38.45,38.45,46000.0,23.5757,23.5757,23.4416,23.4416,46000.0
2007-05-15 11:00:00,38.45,38.48,38.41,38.41,49400.0,23.4416,23.4599,23.4172,23.4172,49400.0
2007-05-15 11:10:00,38.43,38.51,38.41,38.5,18300.0,23.4294,23.4782,23.4172,23.4721,18300.0
2007-05-15 11:20:00,38.49,38.5,38.44,38.44,25200.0,23.466,23.4721,23.4355,23.4355,25200.0
2007-05-15 11:30:00,38.44,38.49,38.42,38.48,43900.0,23.4355,23.466,23.4233,23.4599,43900.0
2007-05-15 11:40:00,38.5,38.53,38.48,38.5,119200.0,23.4721,23.4904,23.4599,23.4721,119200.0
2007-05-15 11:50:00,38.5,38.51,38.46,38.46,28300.0,23.4721,23.4782,23.4477,23.4477,28300.0
2007-05-15 12:00:00,38.47,38.47,38.45,38.45,21500.0,23.4538,23.4538,23.4416,23.4416,21500.0
2007-05-15 12:10:00,38.45,38.5,38.45,38.48,45700.0,23.4416,23.4721,23.4416,23.4599,45700.0
2007-05-15 12:20:00,38.48,38.49,38.45,38.48,28300.0,23.4599,23.466,23.4416,23.4599,28300.0
2007-05-15 12:30:00,38.48,38.5,38.48,38.49,9800.0,23.4599,23.4721,23.4599,23.466,9800.0
2007-05-15 12:40:00,38.49,38.5,38.46,38.49,43400.0,23.466,23.4721,23.4477,23.466,43400.0
2007-05-15 12:50:00,38.49,38.49,38.41,38.43,40700.0,23.466,23.466,23.4172,23.4294,40700.0
2007-05-15 13:00:00,38.42,38.48,38.42,38.48,46500.0,23.4233,23.4599,23.4233,23.4599,46500.0
2007-05-15 13:10:00,38.47,38.5,38.47,38.5,24100.0,23.4538,23.4721,23.4538,23.4721,24100.0
2007-05-15 13:20:00,38.5,38.51,38.48,38.49,38300.0,23.4721,23.4782,23.4599,23.466,38300.0
2007-05-15 13:30:00,38.5,38.5,38.46,38.47,44100.0,23.4721,23.4721,23.4477,23.4538,44100.0
2007-05-15 13:40:00,38.47,38.47,38.33,38.35,55500.0,23.4538,23.4538,23.3685,23.3807,55500.0
2007-05-15 13:50:00,38.35,38.46,38.35,38.46,40600.0,23.3807,23.4477,23.3807,23.4477,40600.0
2007-05-15 14:00:00,38.45,38.48,38.41,38.47,21600.0,23.4416,23.4599,23.4172,23.4538,21600.0
2007-05-15 14:10:00,38.46,38.47,38.38,38.41,25500.0,23.4477,23.4538,23.3989,23.4172,25500.0
2007-05-15 14:20:00,38.4,38.45,38.35,38.36,28200.0,23.4111,23.4416,23.3807,23.3867,28200.0
2007-05-15 14:30:00,38.37,38.41,38.3,38.3,46500.0,23.3928,23.4172,23.3502,23.3502,46500.0
2007-05-15 14:40:00,38.3,38.32,38.13,38.14,59700.0,23.3502,23.3624,23.2465,23.2526,59700.0
2007-05-15 14:50:00,38.14,38.22,38.14,38.21,68100.0,23.2526,23.3014,23.2526,23.2953,68100.0
2007-05-15 15:00:00,38.21,38.21,38.14,38.15,40400.0,23.2953,23.2953,23.2526,23.2587,40400.0
2007-05-15 15:10:00,38.16,38.25,38.15,38.2,73600.0,23.2648,23.3197,23.2587,23.2892,73600.0
2007-05-15 15:20:00,38.2,38.2,38.13,38.18,41100.0,23.2892,23.2892,23.2465,23.277,41100.0
2007-05-15 15:30:00,38.18,38.21,38.12,38.21,76000.0,23.277,23.2953,23.2404,23.2953,76000.0
2007-05-15 15:40:00,38.22,38.22,38.07,38.08,72400.0,23.3014,23.3014,23.2099,23.216,72400.0
2007-05-15 15:50:00,38.07,38.1,38.03,38.1,99400.0,23.2099,23.2282,23.1856,23.2282,99400.0
2007-05-16 09:30:00,38.13,38.23,37.94,38.15,83300.0,23.2465,23.3075,23.1307,23.2587,83300.0
2007-05-16 09:40:00,38.16,38.31,38.16,38.3,81200.0,23.2648,23.3563,23.2648,23.3502,81200.0
2007-05-16 09:50:00,38.31,38.53,38.26,38.5,64100.0,23.3563,23.4904,23.3258,23.4721,64100.0
2007-05-16 10:00:00,38.5,38.58,38.47,38.5,58600.0,23.4721,23.5209,23.4538,23.4721,58600.0
2007-05-16 10:10:00,38.48,38.59,38.47,38.48,39800.0,23.4599,23.527,23.4538,23.4599,39800.0
2007-05-16 10:20:00,38.46,38.52,38.44,38.52,21000.0,23.4477,23.4843,23.4355,23.4843,21000.0
2007-05-16 10:30:00,38.52,38.54,38.46,38.46,31900.0,23.4843,23.4965,23.4477,23.4477,31900.0
2007-05-16 10:40:00,38.46,38.5,38.44,38.46,23200.0,23.4477,23.4721,23.4355,23.4477,23200.0
2007-05-16 10:50:00,38.46,38.47,38.37,38.42,29600.0,23.4477,23.4538,23.3928,23.4233,29600.0
2007-05-16 11:00:00,38.41,38.41,38.23,38.27,45700.0,23.4172,23.4172,23.3075,23.3319,45700.0
2007-05-16 11:10:00,38.27,38.3,38.22,38.28,27800.0,23.3319,23.3502,23.3014,23.338,27800.0
2007-05-16 11:20:00,38.27,38.29,38.23,38.26,22600.0,23.3319,23.3441,23.3075,23.3258,22600.0
2007-05-16 11:30:00,38.25,38.36,38.24,38.35,50300.0,23.3197,23.3867,23.3136,23.3807,50300.0
2007-05-16 11:40:00,38.34,38.35,38.27,38.29,28300.0,23.3746,23.3807,23.3319,23.3441,28300.0
2007-05-16 11:50:00,38.27,38.28,38.24,38.26,37600.0,23.3319,23.338,23.3136,23.3258,37600.0
2007-05-16 12:00:00,38.24,38.29,38.22,38.25,27000.0,23.3136,23.3441,23.3014,23.3197,27000.0
2007-05-16 12:10:00,38.22,38.3,38.22,38.26,19400.0,23.3014,23.3502,23.3014,23.3258,19400.0
2007-05-16 12:20:00,38.26,38.3,38.22,38.27,15900.0,23.3258,23.3502,23.3014,23.3319,15900.0
2007-05-16 12:30:00,38.26,38.33,38.26,38.31,13800.0,23.3258,23.3685,23.3258,23.3563,13800.0
2007-05-16 12:40:00,38.3,38.32,38.24,38.32,15600.0,23.3502,23.3624,23.3136,23.3624,15600.0
2007-05-16 12:50:00,38.3,38.39,38.29,38.38,14000.0,23.3502,23.405,23.3441,23.3989,14000.0
2007-05-16 13:00:00,38.37,38.4,38.31,38.35,29700.0,23.3928,23.4111,23.3563,23.3807,29700.0
2007-05-16 13:10:00,38.34,38.36,38.32,38.35,13600.0,23.3746,23.3867,23.3624,23.3807,13600.0
2007-05-16 13:20:00,38.33,38.37,38.3,38.31,20500.0,23.3685,23.3928,23.3502,23.3563,20500.0
2007-05-16 13:30:00,38.3,38.4,38.29,38.4,19300.0,23.3502,23.4111,23.3441,23.4111,19300.0
2007-05-16 13:40:00,38.38,38.46,38.36,38.46,18200.0,23.3989,23.4477,23.3867,23.4477,18200.0
2007-05-16 13:50:00,38.44,38.45,38.31,38.32,38400.0,23.4355,23.4416,23.3563,23.3624,38400.0
2007-05-16 14:00:00,38.31,38.41,38.29,38.41,25500.0,23.3563,23.4172,23.3441,23.4172,25500.0
2007-05-16 14:10:00,38.42,38.44,38.36,38.38,30200.0,23.4233,23.4355,23.3867,23.3989,30200.0
2007-05-16 14:20:00,38.38,38.39,38.32,38.38,32900.0,23.3989,23.405,23.3624,23.3989,32900.0
2007-05-16 14:30:00,38.38,38.42,38.35,38.39,30000.0,23.3989,23.4233,23.3807,23.405,30000.0
2007-05-16 14:40:00,38.39,38.44,38.39,38.41,26600.0,23.405,23.4355,23.405,23.4172,26600.0
2007-05-16 14:50:00,38.41,38.41,38.38,38.38,23500.0,23.4172,23.4172,23.3989,23.3989,23500.0
2007-05-16 15:00:00,38.38,38.39,38.34,38.37,37200.0,23.3989,23.405,23.3746,23.3928,37200.0
2007-05-16 15:10:00,38.36,38.39,38.34,38.35,28200.0,23.3867,23.405,23.3746,23.3807,28200.0
2007-05-16 15:20:00,38.35,38.38,38.34,38.36,27000.0,23.3807,23.3989,23.3746,23.3867,27000.0
2007-05-16 15:30:00,38.36,38.42,38.35,38.4,33600.0,23.3867,23.4233,23.3807,23.4111,33600.0
2007-05-16 15:40:00,38.39,38.4,38.35,38.37,54800.0,23.405,23.4111,23.3807,23.3928,54800.0
2007-05-16 15:50:00,38.36,38.46,38.35,38.46,76100.0,23.3867,23.4477,23.3807,23.4477,76100.0
2007-05-17 09:30:00,38.43,38.5,38.29,38.32,29200.0,23.4294,23.4721,23.3441,23.3624,29200.0
2007-05-17 09:40:00,38.32,38.33,38.26,38.33,20600.0,23.3624,23.3685,23.3258,23.3685,20600.0
2007-05-17 09:50:00,38.33,38.4,38.3,38.4,28200.0,23.3685,23.4111,23.3502,23.4111,28200.0
2007-05-17 10:00:00,38.39,38.48,38.34,38.44,27300.0,23.405,23.4599,23.3746,23.4355,27300.0
2007-05-17 10:10:00,38.44,38.45,38.29,38.29,27800.0,23.4355,23.4416,23.3441,23.3441,27800.0
2007-05-17 10:20:00,38.28,38.3,38.26,38.3,16100.0,23.338,23.3502,23.3258,23.3502,16100.0
2007-05-17 10:30:00,38.3,38.31,38.27,38.28,17300.0,23.3502,23.3563,23.3319,23.338,17300.0
2007-05-17 10:40:00,38.28,38.3,38.27,38.29,21200.0,23.338,23.3502,23.3319,23.3441,21200.0
2007-05-17 10:50:00,38.31,38.31,38.29,38.3,21100.0,23.3563,23.3563,23.3441,23.3502,21100.0
2007-05-17 11:00:00,38.3,38.31,38.28,38.28,22400.0,23.3502,23.3563,23.338,23.338,22400.0
2007-05-17 11:10:00,38.27,38.29,38.27,38.27,12400.0,23.3319,23.3441,23.3319,23.3319,12400.0
2007-05-17 11:20:00,38.28,38.29,38.27,38.28,13600.0,23.338,23.3441,23.3319,23.338,13600.0
2007-05-17 11:30:00,38.27,38.29,38.27,38.28,10500.0,23.3319,23.3441,23.3319,23.338,10500.0
2007-05-17 11:40:00,38.29,38.35,38.28,38.34,32700.0,23.3441,23.3807,23.338,23.3746,32700.0
2007-05-17 11:50:00,38.33,38.36,38.32,38.35,16600.0,23.3685,23.3867,23.3624,23.3807,16600.0
2007-05-17 12:00:00,38.35,38.38,38.34,38.36,24600.0,23.3807,23.3989,23.3746,23.3867,24600.0
2007-05-17 12:10:00,38.37,38.4,38.35,38.39,17300.0,23.3928,23.4111,23.3807,23.405,17300.0
2007-05-17 12:20:00,38.39,38.4,38.37,38.38,13900.0,23.405,23.4111,23.3928,23.3989,13900.0
2007-05-17 12:30:00,38.38,38.38,38.34,38.37,32100.0,23.3989,23.3989,23.3746,23.3928,32100.0
2007-05-17 12:40:00,38.37,38.43,38.37,38.41,22600.0,23.3928,23.4294,23.3928,23.4172,22600.0
2007-05-17 12:50:00,38.41,38.45,38.4,38.44,26300.0,23.4172,23.4416,23.4111,23.4355,26300.0
2007-05-17 13:00:00,38.43,38.43,38.32,38.32,20800.0,23.4294,23.4294,23.3624,23.3624,20800.0
2007-05-17 13:10:00,38.32,38.32,38.25,38.28,38000.0,23.3624,23.3624,23.3197,23.338,38000.0
2007-05-17 13:20:00,38.28,38.28,38.26,38.27,18000.0,23.338,23.338,23.3258,23.3319,18000.0
2007-05-17 13:30:00,38.27,38.28,38.25,38.25,22100.0,23.3319,23.338,23.3197,23.3197,22100.0
2007-05-17 13:40:00,38.24,38.28,38.23,38.28,25100.0,23.3136,23.338,23.3075,23.338,25100.0
2007-05-17 13:50:00,38.28,38.3,38.25,38.27,26100.0,23.338,23.3502,23.3197,23.3319,26100.0
2007-05-17 14:00:00,38.27,38.33,38.25,38.32,74200.0,23.3319,23.3685,23.3197,23.3624,74200.0
2007-05-17 14:10:00,38.33,38.38,38.3,38.35,40700.0,23.3685,23.3989,23.3502,23.3807,40700.0
2007-05-17 14:20:00,38.35,38.35,38.29,38.32,50800.0,23.3807,23.3807,23.3441,23.3624,50800.0
2007-05-17 14:30:00,38.31,38.35,38.3,38.34,20000.0,23.3563,23.3807,23.3502,23.3746,20000.0
2007-05-17 14:40:00,38.35,38.39,38.34,38.38,25700.0,23.3807,23.405,23.3746,23.3989,25700.0
2007-05-17 14:50:00,38.38,38.44,38.37,38.43,23900.0,23.3989,23.4355,23.3928,23.4294,23900.0
2007-05-17 15:00:00,38.42,38.48,38.42,38.45,39600.0,23.4233,23.4599,23.4233,23.4416,39600.0
2007-05-17 15:10:00,38.44,38.47,38.43,38.43,27200.0,23.4355,23.4538,23.4294,23.4294,27200.0
2007-05-17 15:20:00,38.44,38.44,38.4,38.4,30800.0,23.4355,23.4355,23.4111,23.4111,30800.0
2007-05-17 15:30:00,38.4,38.41,38.37,38.4,88800.0,23.4111,23.4172,23.3928,23.4111,88800.0
2007-05-17 15:40:00,38.4,38.43,38.38,38.41,68600.0,23.4111,23.4294,23.3989,23.4172,68600.0
2007-05-17 15:50:00,38.41,38.42,38.38,38.38,69300.0,23.4172,23.4233,23.3989,23.3989,69300.0
2007-05-18 09:30:00,38.48,38.5,38.35,38.35,366400.0,23.4599,23.4721,23.3807,23.3807,366400.0
2007-05-18 09:40:00,38.35,38.49,38.35,38.48,26400.0,23.3807,23.466,23.3807,23.4599,26400.0
2007-05-18 09:50:00,38.46,38.47,38.34,38.4,64700.0,23.4477,23.4538,23.3746,23.4111,64700.0
2007-05-18 10:00:00,38.4,38.44,38.24,38.29,60600.0,23.4111,23.4355,23.3136,23.3441,60600.0
2007-05-18 10:10:00,38.29,38.31,38.25,38.25,28900.0,23.3441,23.3563,23.3197,23.3197,28900.0
2007-05-18 10:20:00,38.24,38.24,38.2,38.2,45100.0,23.3136,23.3136,23.2892,23.2892,45100.0
2007-05-18 10:30:00,38.2,38.21,38.16,38.19,45800.0,23.2892,23.2953,23.2648,23.2831,45800.0
2007-05-18 10:40:00,38.19,38.24,38.18,38.24,49900.0,23.2831,23.3136,23.277,23.3136,49900.0
2007-05-18 10:50:00,38.24,38.34,38.24,38.34,32100.0,23.3136,23.3746,23.3136,23.3746,32100.0
2007-05-18 11:00:00,38.33,38.4,38.32,38.4,28300.0,23.3685,23.4111,23.3624,23.4111,28300.0
2007-05-18 11:10:00,38.4,38.42,38.36,38.36,44100.0,23.4111,23.4233,23.3867,23.3867,44100.0
2007-05-18 11:20:00,38.37,38.41,38.37,38.4,13400.0,23.3928,23.4172,23.3928,23.4111,13400.0
2007-05-18 11:30:00,38.41,38.43,38.41,38.43,11400.0,23.4172,23.4294,23.4172,23.4294,11400.0
2007-05-18 11:40:00,38.42,38.43,38.41,38.41,30000.0,23.4233,23.4294,23.4172,23.4172,30000.0
2007-05-18 11:50:00,38.41,38.47,38.41,38.45,22700.0,23.4172,23.4538,23.4172,23.4416,22700.0
2007-05-18 12:00:00,38.45,38.48,38.45,38.47,17200.0,23.4416,23.4599,23.4416,23.4538,17200.0
2007-05-18 12:10:00,38.47,38.48,38.45,38.46,29200.0,23.4538,23.4599,23.4416,23.4477,29200.0
2007-05-18 12:20:00,38.46,38.5,38.46,38.47,27800.0,23.4477,23.4721,23.4477,23.4538,27800.0
2007-05-18 12:30:00,38.47,38.47,38.43,38.46,31900.0,23.4538,23.4538,23.4294,23.4477,31900.0
2007-05-18 12:40:00,38.47,38.58,38.46,38.58,47600.0,23.4538,23.5209,23.4477,23.5209,47600.0
2007-05-18 12:50:00,38.59,38.6,38.55,38.6,21100.0,23.527,23.5331,23.5026,23.5331,21100.0
2007-05-18 13:00:00,38.6,38.62,38.59,38.61,13500.0,23.5331,23.5453,23.527,23.5392,13500.0
2007-05-18 13:10:00,38.62,38.65,38.61,38.63,17400.0,23.5453,23.5636,23.5392,23.5514,17400.0
2007-05-18 13:20:00,38.63,38.65,38.62,38.65,36300.0,23.5514,23.5636,23.5453,23.5636,36300.0
2007-05-18 13:30:00,38.65,38.69,38.65,38.65,27100.0,23.5636,23.5879,23.5636,23.5636,27100.0
2007-05-18 13:40:00,38.65,38.69,38.65,38.66,31000.0,23.5636,23.5879,23.5636,23.5696,31000.0
2007-05-18 13:50:00,38.66,38.68,38.65,38.65,11400.0,23.5696,23.5818,23.5636,23.5636,11400.0
2007-05-18 14:00:00,38.65,38.66,38.64,38.64,14100.0,23.5636,23.5696,23.5575,23.5575,14100.0
2007-05-18 14:10:00,38.64,38.65,38.62,38.65,19400.0,23.5575,23.5636,23.5453,23.5636,19400.0
2007-05-18 14:20:00,38.65,38.67,38.6,38.6,22000.0,23.5636,23.5757,23.5331,23.5331,22000.0
2007-05-18 14:30:00,38.6,38.62,38.6,38.61,21900.0,23.5331,23.5453,23.5331,23.5392,21900.0
2007-05-18 14:40:00,38.6,38.61,38.53,38.55,37400.0,23.5331,23.5392,23.4904,23.5026,37400.0
2007-05-18 14:50:00,38.55,38.58,38.55,38.55,28200.0,23.5026,23.5209,23.5026,23.5026,28200.0
2007-05-18 15:00:00,38.55,38.6,38.55,38.55,42700.0,23.5026,23.5331,23.5026,23.5026,42700.0
2007-05-18 15:10:00,38.55,38.61,38.55,38.6,27500.0,23.5026,23.5392,23.5026,23.5331,27500.0
2007-05-18 15:20:00,38.61,38.63,38.6,38.62,32200.0,23.5392,23.5514,23.5331,23.5453,32200.0
2007-05-18 15:30:00,38.62,38.64,38.58,38.59,33100.0,23.5453,23.5575,23.5209,23.527,33100.0
2007-05-18 15:40:00,38.59,38.63,38.58,38.59,53700.0,23.527,23.5514,23.5209,23.527,53700.0
2007-05-18 15:50:00,38.59,38.62,38.58,38.6,78300.0,23.527,23.5453,23.5209,23.5331,78300.0
2007-05-21 09:30:00,38.7,38.88,38.7,38.88,71000.0,23.594,23.7038,23.594,23.7038,71000.0
2007-05-21 09:40:00,38.88,38.9,38.87,38.9,32800.0,23.7038,23.716,23.6977,23.716,32800.0
2007-05-21 09:50:00,38.9,38.93,38.9,38.92,23400.0,23.716,23.7343,23.716,23.7282,23400.0
2007-05-21 10:00:00,38.92,38.93,38.91,38.93,18300.0,23.7282,23.7343,23.7221,23.7343,18300.0
2007-05-21 10:10:00,38.93,38.95,38.9,38.91,59300.0,23.7343,23.7464,23.716,23.7221,59300.0
2007-05-21 10:20:00,38.91,38.95,38.9,38.94,33700.0,23.7221,23.7464,23.716,23.7404,33700.0
2007-05-21 10:30:00,38.93,38.97,38.93,38.96,45600.0,23.7343,23.7586,23.7343,23.7525,45600.0
2007-05-21 10:40:00,38.97,38.98,38.95,38.98,30200.0,23.7586,23.7647,23.7464,23.7647,30200.0
2007-05-21 10:50:00,38.98,39.0,38.96,38.99,43500.0,23.7647,23.7769,23.7525,23.7708,43500.0
2007-05-21 11:00:00,38.99,39.0,38.96,38.99,55000.0,23.7708,23.7769,23.7525,23.7708,55000.0
2007-05-21 11:10:00,38.98,39.0,38.96,38.96,58300.0,23.7647,23.7769,23.7525,23.7525,58300.0
2007-05-21 11:20:00,38.97,38.97,38.92,38.92,31300.0,23.7586,23.7586,23.7282,23.7282,31300.0
2007-05-21 11:30:00,38.93,38.93,38.85,38.86,29000.0,23.7343,23.7343,23.6855,23.6916,29000.0
2007-05-21 11:40:00,38.86,38.92,38.85,38.9,55100.0,23.6916,23.7282,23.6855,23.716,55100.0
2007-05-21 11:50:00,38.91,38.91,38.85,38.85,24000.0,23.7221,23.7221,23.6855,23.6855,24000.0
2007-05-21 12:00:00,38.86,38.94,38.86,38.94,85300.0,23.6916,23.7404,23.6916,23.7404,85300.0
2007-05-21 12:10:00,38.94,38.95,38.92,38.93,21100.0,23.7404,23.7464,23.7282,23.7343,21100.0
2007-05-21 12:20:00,38.93,38.94,38.93,38.93,9300.0,23.7343,23.7404,23.7343,23.7343,9300.0
2007-05-21 12:30:00,38.93,38.94,38.93,38.93,21300.0,23.7343,23.7404,23.7343,23.7343,21300.0
2007-05-21 12:40:00,38.93,38.94,38.9,38.9,26500.0,23.7343,23.7404,23.716,23.716,26500.0
2007-05-21 12:50:00,38.91,38.91,38.9,38.91,11700.0,23.7221,23.7221,23.716,23.7221,11700.0
2007-05-21 13:00:00,38.91,38.93,38.89,38.89,29400.0,23.7221,23.7343,23.7099,23.7099,29400.0
2007-05-21 13:10:00,38.9,38.92,38.89,38.92,50000.0,23.716,23.7282,23.7099,23.7282,50000.0
2007-05-21 13:20:00,38.91,38.91,38.88,38.88,12000.0,23.7221,23.7221,23.7038,23.7038,12000.0
2007-05-21 13:30:00,38.88,38.89,38.85,38.86,43900.0,23.7038,23.7099,23.6855,23.6916,43900.0
2007-05-21 13:40:00,38.86,38.89,38.84,38.85,16600.0,23.6916,23.7099,23.6794,23.6855,16600.0
2007-05-21 13:50:00,38.85,38.85,38.84,38.85,15100.0,23.6855,23.6855,23.6794,23.6855,15100.0
2007-05-21 14:00:00,38.84,38.85,38.84,38.85,16500.0,23.6794,23.6855,23.6794,23.6855,16500.0
2007-05-21 14:10:00,38.84,38.9,38.84,38.88,65400.0,23.6794,23.716,23.6794,23.7038,65400.0
2007-05-21 14:20:00,38.88,38.91,38.88,38.89,24300.0,23.7038,23.7221,23.7038,23.7099,24300.0
2007-05-21 14:30:00,38.89,38.9,38.88,38.9,39600.0,23.7099,23.716,23.7038,23.716,39600.0
2007-05-21 14:40:00,38.89,38.95,38.89,38.95,28300.0,23.7099,23.7464,23.7099,23.7464,28300.0
2007-05-21 14:50:00,38.95,38.97,38.89,38.91,29600.0,23.7464,23.7586,23.7099,23.7221,29600.0
2007-05-21 15:00:00,38.9,38.93,38.83,38.83,52000.0,23.716,23.7343,23.6733,23.6733,52000.0
2007-05-21 15:10:00,38.84,38.86,38.83,38.86,38900.0,23.6794,23.6916,23.6733,23.6916,38900.0
2007-05-21 15:20:00,38.85,38.87,38.8,38.81,68000.0,23.6855,23.6977,23.655,23.6611,68000.0
2007-05-21 15:30:00,38.81,38.83,38.81,38.82,43600.0,23.6611,23.6733,23.6611,23.6672,43600.0
2007-05-21 15:40:00,38.83,38.88,38.82,38.87,53100.0,23.6733,23.7038,23.6672,23.6977,53100.0
2007-05-21 15:50:00,38.87,38.88,38.85,38.85,59300.0,23.6977,23.7038,23.6855,23.6855,59300.0
2007-05-22 09:30:00,39.0,39.05,38.86,39.01,132300.0,23.7769,23.8074,23.6916,23.783,132300.0
2007-05-22 09:40:00,38.99,39.0,38.81,38.86,83000.0,23.7708,23.7769,23.6611,23.6916,83000.0
2007-05-22 09:50:00,38.84,38.93,38.84,38.92,39000.0,23.6794,23.7343,23.6794,23.7282,39000.0
2007-05-22 10:00:00,38.92,38.95,38.83,38.86,73400.0,23.7282,23.7464,23.6733,23.6916,73400.0
2007-05-22 10:10:00,38.89,38.9,38.86,38.88,34700.0,23.7099,23.716,23.6916,23.7038,34700.0
2007-05-22 10:20:00,38.87,38.93,38.83,38.93,42500.0,23.6977,23.7343,23.6733,23.7343,42500.0
2007-05-22 10:30:00,38.93,39.04,38.93,38.97,62700.0,23.7343,23.8013,23.7343,23.7586,62700.0
2007-05-22 10:40:00,38.98,39.03,38.98,39.0,24000.0,23.7647,23.7952,23.7647,23.7769,24000.0
2007-05-22 10:50:00,39.01,39.05,38.99,39.04,34400.0,23.783,23.8074,23.7708,23.8013,34400.0
2007-05-22 11:00:00,39.04,39.04,38.98,38.98,29400.0,23.8013,23.8013,23.7647,23.7647,29400.0
2007-05-22 11:10:00,38.98,39.05,38.98,39.03,46800.0,23.7647,23.8074,23.7647,23.7952,46800.0
2007-05-22 11:20:00,39.03,39.08,39.03,39.06,42400.0,23.7952,23.8257,23.7952,23.8135,42400.0
2007-05-22 11:30:00,39.05,39.09,39.05,39.08,27200.0,23.8074,23.8318,23.8074,23.8257,27200.0
2007-05-22 11:40:00,39.07,39.1,39.07,39.07,40100.0,23.8196,23.8379,23.8196,23.8196,40100.0
2007-05-22 11:50:00,39.08,39.08,39.02,39.03,17900.0,23.8257,23.8257,23.7891,23.7952,17900.0
2007-05-22 12:00:00,39.03,39.05,39.0,39.04,29400.0,23.7952,23.8074,23.7769,23.8013,29400.0
2007-05-22 12:10:00,39.05,39.07,39.05,39.06,10900.0,23.8074,23.8196,23.8074,23.8135,10900.0
2007-05-22 12:20:00,39.06,39.1,39.06,39.06,38700.0,23.8135,23.8379,23.8135,23.8135,38700.0
2007-05-22 12:30:00,39.06,39.07,39.05,39.05,25600.0,23.8135,23.8196,23.8074,23.8074,25600.0
2007-05-22 12:40:00,39.05,39.09,39.02,39.07,36500.0,23.8074,23.8318,23.7891,23.8196,36500.0
2007-05-22 12:50:00,39.08,39.14,39.07,39.13,27600.0,23.8257,23.8623,23.8196,23.8562,27600.0
2007-05-22 13:00:00,39.13,39.16,39.09,39.16,34500.0,23.8562,23.8745,23.8318,23.8745,34500.0
2007-05-22 13:10:00,39.16,39.18,39.15,39.15,24200.0,23.8745,23.8867,23.8684,23.8684,24200.0
2007-05-22 13:20:00,39.14,39.15,39.12,39.13,16900.0,23.8623,23.8684,23.8501,23.8562,16900.0
2007-05-22 13:30:00,39.13,39.19,39.13,39.19,34100.0,23.8562,23.8928,23.8562,23.8928,34100.0
2007-05-22 13:40:00,39.18,39.21,39.18,39.2,29500.0,23.8867,23.905,23.8867,23.8989,29500.0
2007-05-22 13:50:00,39.21,39.24,39.2,39.2,57800.0,23.905,23.9233,23.8989,23.8989,57800.0
2007-05-22 14:00:00,39.2,39.24,39.2,39.22,24500.0,23.8989,23.9233,23.8989,23.9111,24500.0
2007-05-22 14:10:00,39.23,39.25,39.22,39.25,52300.0,23.9172,23.9293,23.9111,23.9293,52300.0
2007-05-22 14:20:00,39.25,39.34,39.24,39.34,64500.0,23.9293,23.9842,23.9233,23.9842,64500.0
2007-05-22 14:30:00,39.34,39.36,39.27,39.28,66300.0,23.9842,23.9964,23.9415,23.9476,66300.0
2007-05-22 14:40:00,39.28,39.34,39.27,39.32,34300.0,23.9476,23.9842,23.9415,23.972,34300.0
2007-05-22 14:50:00,39.33,39.33,39.28,39.29,43800.0,23.9781,23.9781,23.9476,23.9537,43800.0
2007-05-22 15:00:00,39.29,39.3,39.27,39.27,16300.0,23.9537,23.9598,23.9415,23.9415,16300.0
2007-05-22 15:10:00,39.28,39.28,39.17,39.19,44700.0,23.9476,23.9476,23.8806,23.8928,44700.0
2007-05-22 15:20:00,39.19,39.21,39.17,39.17,40700.0,23.8928,23.905,23.8806,23.8806,40700.0
2007-05-22 15:30:00,39.18,39.19,39.15,39.16,40100.0,23.8867,23.8928,23.8684,23.8745,40100.0
2007-05-22 15:40:00,39.15,39.19,39.09,39.09,61700.0,23.8684,23.8928,23.8318,23.8318,61700.0
2007-05-22 15:50:00,39.08,39.11,39.07,39.07,64900.0,23.8257,23.844,23.8196,23.8196,64900.0
2007-05-23 09:30:00,39.15,39.38,39.11,39.15,58400.0,23.8684,24.0086,23.844,23.8684,58400.0
2007-05-23 09:40:00,39.14,39.36,39.14,39.33,44900.0,23.8623,23.9964,23.8623,23.9781,44900.0
2007-05-23 09:50:00,39.36,39.47,39.34,39.4,53600.0,23.9964,24.0635,23.9842,24.0208,53600.0
2007-05-23 10:00:00,39.39,39.48,39.38,39.4,71500.0,24.0147,24.0696,24.0086,24.0208,71500.0
2007-05-23 10:10:00,39.38,39.49,39.36,39.49,32500.0,24.0086,24.0757,23.9964,24.0757,32500.0
2007-05-23 10:20:00,39.47,39.58,39.45,39.56,96800.0,24.0635,24.1305,24.0513,24.1183,96800.0
2007-05-23 10:30:00,39.53,39.57,39.49,39.49,43400.0,24.1001,24.1244,24.0757,24.0757,43400.0
2007-05-23 10:40:00,39.49,39.55,39.39,39.41,64200.0,24.0757,24.1122,24.0147,24.0269,64200.0
2007-05-23 10:50:00,39.41,39.47,39.35,39.37,64800.0,24.0269,24.0635,23.9903,24.0025,64800.0
2007-05-23 11:00:00,39.36,39.38,39.29,39.35,23300.0,23.9964,24.0086,23.9537,23.9903,23300.0
2007-05-23 11:10:00,39.35,39.36,39.2,39.22,30000.0,23.9903,23.9964,23.8989,23.9111,30000.0
2007-05-23 11:20:00,39.22,39.32,39.22,39.29,24100.0,23.9111,23.972,23.9111,23.9537,24100.0
2007-05-23 11:30:00,39.28,39.31,39.23,39.23,50200.0,23.9476,23.9659,23.9172,23.9172,50200.0
2007-05-23 11:40:00,39.23,39.34,39.23,39.3,103400.0,23.9172,23.9842,23.9172,23.9598,103400.0
2007-05-23 11:50:00,39.29,39.31,39.26,39.31,123800.0,23.9537,23.9659,23.9354,23.9659,123800.0
2007-05-23 12:00:00,39.3,39.3,39.23,39.24,78900.0,23.9598,23.9598,23.9172,23.9233,78900.0
2007-05-23 12:10:00,39.24,39.39,39.24,39.38,48300.0,23.9233,24.0147,23.9233,24.0086,48300.0
2007-05-23 12:20:00,39.39,39.47,39.34,39.35,19900.0,24.0147,24.0635,23.9842,23.9903,19900.0
2007-05-23 12:30:00,39.37,39.38,39.34,39.37,12200.0,24.0025,24.0086,23.9842,24.0025,12200.0
2007-05-23 12:40:00,39.38,39.38,39.34,39.37,17500.0,24.0086,24.0086,23.9842,24.0025,17500.0
2007-05-23 12:50:00,39.37,39.4,39.36,39.4,13300.0,24.0025,24.0208,23.9964,24.0208,13300.0
2007-05-23 13:00:00,39.42,39.46,39.39,39.45,19100.0,24.033,24.0574,24.0147,24.0513,19100.0
2007-05-23 13:10:00,39.44,39.49,39.43,39.43,31000.0,24.0452,24.0757,24.0391,24.0391,31000.0
2007-05-23 13:20:00,39.43,39.47,39.42,39.47,25700.0,24.0391,24.0635,24.033,24.0635,25700.0
2007-05-23 13:30:00,39.47,39.47,39.45,39.45,11100.0,24.0635,24.0635,24.0513,24.0513,11100.0
2007-05-23 13:40:00,39.45,39.48,39.45,39.45,18600.0,24.0513,24.0696,24.0513,24.0513,18600.0
2007-05-23 13:50:00,39.45,39.46,39.44,39.44,27200.0,24.0513,24.0574,24.0452,24.0452,27200.0
2007-05-23 14:00:00,39.44,39.45,39.4,39.45,50000.0,24.0452,24.0513,24.0208,24.0513,50000.0
2007-05-23 14:10:00,39.45,39.48,39.39,39.39,60600.0,24.0513,24.0696,24.0147,24.0147,60600.0
2007-05-23 14:20:00,39.39,39.41,39.3,39.3,59800.0,24.0147,24.0269,23.9598,23.9598,59800.0
2007-05-23 14:30:00,39.31,39.4,39.31,39.38,49400.0,23.9659,24.0208,23.9659,24.0086,49400.0
2007-05-23 14:40:00,39.37,39.44,39.35,39.44,66600.0,24.0025,24.0452,23.9903,24.0452,66600.0
2007-05-23 14:50:00,39.42,39.5,39.42,39.49,54100.0,24.033,24.0818,24.033,24.0757,54100.0
2007-05-23 15:00:00,39.48,39.5,39.42,39.42,70400.0,24.0696,24.0818,24.033,24.033,70400.0
2007-05-23 15:10:00,39.42,39.46,39.39,39.42,81600.0,24.033,24.0574,24.0147,24.033,81600.0
2007-05-23 15:20:00,39.42,39.45,39.4,39.4,52500.0,24.033,24.0513,24.0208,24.0208,52500.0
2007-05-23 15:30:00,39.4,39.44,39.38,39.4,69900.0,24.0208,24.0452,24.0086,24.0208,69900.0
2007-05-23 15:40:00,39.4,39.43,39.35,39.41,70200.0,24.0208,24.0391,23.9903,24.0269,70200.0
2007-05-23 15:50:00,39.41,39.42,39.34,39.34,102000.0,24.0269,24.033,23.9842,23.9842,102000.0
2007-05-24 09:30:00,39.71,39.71,39.15,39.4,96500.0,24.2098,24.2098,23.8684,24.0208,96500.0
2007-05-24 09:40:00,39.4,39.45,39.29,39.43,73800.0,24.0208,24.0513,23.9537,24.0391,73800.0
2007-05-24 09:50:00,39.42,39.45,39.34,39.39,92500.0,24.033,24.0513,23.9842,24.0147,92500.0
2007-05-24 10:00:00,39.38,39.48,39.37,39.41,55800.0,24.0086,24.0696,24.0025,24.0269,55800.0
2007-05-24 10:10:00,39.44,39.45,39.37,39.4,53200.0,24.0452,24.0513,24.0025,24.0208,53200.0
2007-05-24 10:20:00,39.41,39.45,39.39,39.44,56500.0,24.0269,24.0513,24.0147,24.0452,56500.0
2007-05-24 10:30:00,39.44,39.46,39.34,39.34,67500.0,24.0452,24.0574,23.9842,23.9842,67500.0
2007-05-24 10:40:00,39.35,39.44,39.3,39.38,97400.0,23.9903,24.0452,23.9598,24.0086,97400.0
2007-05-24 10:50:00,39.38,39.41,39.3,39.37,54300.0,24.0086,24.0269,23.9598,24.0025,54300.0
2007-05-24 11:00:00,39.37,39.43,39.36,39.43,36500.0,24.0025,24.0391,23.9964,24.0391,36500.0
2007-05-24 11:10:00,39.43,39.43,39.37,39.42,81500.0,24.0391,24.0391,24.0025,24.033,81500.0
2007-05-24 11:20:00,39.4,39.42,39.26,39.26,52800.0,24.0208,24.033,23.9354,23.9354,52800.0
2007-05-24 11:30:00,39.25,39.32,39.23,39.25,122100.0,23.9293,23.972,23.9172,23.9293,122100.0
2007-05-24 11:40:00,39.25,39.32,39.23,39.28,55800.0,23.9293,23.972,23.9172,23.9476,55800.0
2007-05-24 11:50:00,39.27,39.29,39.22,39.24,57300.0,23.9415,23.9537,23.9111,23.9233,57300.0
2007-05-24 12:00:00,39.24,39.24,39.14,39.14,45600.0,23.9233,23.9233,23.8623,23.8623,45600.0
2007-05-24 12:10:00,39.14,39.14,39.01,39.01,42300.0,23.8623,23.8623,23.783,23.783,42300.0
2007-05-24 12:20:00,39.01,39.03,38.96,39.01,60600.0,23.783,23.7952,23.7525,23.783,60600.0
2007-05-24 12:30:00,39.0,39.01,38.81,38.86,57900.0,23.7769,23.783,23.6611,23.6916,57900.0
2007-05-24 12:40:00,38.85,38.91,38.82,38.91,39000.0,23.6855,23.7221,23.6672,23.7221,39000.0
2007-05-24 12:50:00,38.91,38.92,38.83,38.88,50300.0,23.7221,23.7282,23.6733,23.7038,50300.0
2007-05-24 13:00:00,38.89,38.94,38.89,38.9,16400.0,23.7099,23.7404,23.7099,23.716,16400.0
2007-05-24 13:10:00,38.89,39.0,38.88,38.98,28900.0,23.7099,23.7769,23.7038,23.7647,28900.0
2007-05-24 13:20:00,38.98,39.01,38.91,38.93,19800.0,23.7647,23.783,23.7221,23.7343,19800.0
2007-05-24 13:30:00,38.94,38.94,38.86,38.86,27600.0,23.7404,23.7404,23.6916,23.6916,27600.0
2007-05-24 13:40:00,38.86,38.89,38.84,38.88,34600.0,23.6916,23.7099,23.6794,23.7038,34600.0
2007-05-24 13:50:00,38.89,38.91,38.85,38.91,37000.0,23.7099,23.7221,23.6855,23.7221,37000.0
2007-05-24 14:00:00,38.91,38.91,38.82,38.84,28000.0,23.7221,23.7221,23.6672,23.6794,28000.0
2007-05-24 14:10:00,38.84,38.85,38.72,38.72,41100.0,23.6794,23.6855,23.6062,23.6062,41100.0
2007-05-24 14:20:00,38.73,38.8,38.72,38.75,43200.0,23.6123,23.655,23.6062,23.6245,43200.0
2007-05-24 14:30:00,38.75,38.77,38.67,38.68,34800.0,23.6245,23.6367,23.5757,23.5818,34800.0
2007-05-24 14:40:00,38.68,38.75,38.65,38.74,65900.0,23.5818,23.6245,23.5636,23.6184,65900.0
2007-05-24 14:50:00,38.72,38.73,38.64,38.66,53200.0,23.6062,23.6123,23.5575,23.5696,53200.0
2007-05-24 15:00:00,38.67,38.71,38.59,38.64,84200.0,23.5757,23.6001,23.527,23.5575,84200.0
2007-05-24 15:10:00,38.65,38.65,38.57,38.6,72500.0,23.5636,23.5636,23.5148,23.5331,72500.0
2007-05-24 15:20:00,38.6,38.62,38.55,38.57,42000.0,23.5331,23.5453,23.5026,23.5148,42000.0
2007-05-24 15:30:00,38.57,38.61,38.5,38.51,202500.0,23.5148,23.5392,23.4721,23.4782,202500.0
2007-05-24 15:40:00,38.51,38.52,38.47,38.51,63200.0,23.4782,23.4843,23.4538,23.4782,63200.0
2007-05-24 15:50:00,38.51,38.51,38.44,38.49,98500.0,23.4782,23.4782,23.4355,23.466,98500.0
2007-05-25 09:30:00,38.71,38.98,38.71,38.9,76500.0,23.6001,23.7647,23.6001,23.716,76500.0
2007-05-25 09:40:00,38.9,39.08,38.88,39.05,56700.0,23.716,23.8257,23.7038,23.8074,56700.0
2007-05-25 09:50:00,39.07,39.09,39.01,39.07,37500.0,23.8196,23.8318,23.783,23.8196,37500.0
2007-05-25 10:00:00,39.07,39.18,39.03,39.15,63500.0,23.8196,23.8867,23.7952,23.8684,63500.0
2007-05-25 10:10:00,39.16,39.23,39.16,39.2,39000.0,23.8745,23.9172,23.8745,23.8989,39000.0
2007-05-25 10:20:00,39.21,39.21,39.14,39.18,20800.0,23.905,23.905,23.8623,23.8867,20800.0
2007-05-25 10:30:00,39.17,39.21,39.14,39.21,33400.0,23.8806,23.905,23.8623,23.905,33400.0
2007-05-25 10:40:00,39.21,39.23,39.16,39.17,26000.0,23.905,23.9172,23.8745,23.8806,26000.0
2007-05-25 10:50:00,39.16,39.18,39.13,39.15,22200.0,23.8745,23.8867,23.8562,23.8684,22200.0
2007-05-25 11:00:00,39.15,39.16,39.1,39.11,17000.0,23.8684,23.8745,23.8379,23.844,17000.0
2007-05-25 11:10:00,39.1,39.12,39.08,39.11,34800.0,23.8379,23.8501,23.8257,23.844,34800.0
2007-05-25 11:20:00,39.12,39.12,39.07,39.12,30800.0,23.8501,23.8501,23.8196,23.8501,30800.0
2007-05-25 11:30:00,39.11,39.19,39.09,39.14,40800.0,23.844,23.8928,23.8318,23.8623,40800.0
2007-05-25 11:40:00,39.14,39.14,38.95,38.96,38500.0,23.8623,23.8623,23.7464,23.7525,38500.0
2007-05-25 11:50:00,38.96,38.97,38.95,38.97,10600.0,23.7525,23.7586,23.7464,23.7586,10600.0
2007-05-25 12:00:00,38.97,38.97,38.89,38.9,31300.0,23.7586,23.7586,23.7099,23.716,31300.0
2007-05-25 12:10:00,38.89,38.9,38.75,38.78,78800.0,23.7099,23.716,23.6245,23.6428,78800.0
2007-05-25 12:20:00,38.78,38.78,38.7,38.7,29400.0,23.6428,23.6428,23.594,23.594,29400.0
2007-05-25 12:30:00,38.69,38.82,38.69,38.77,28700.0,23.5879,23.6672,23.5879,23.6367,28700.0
2007-05-25 12:40:00,38.78,38.78,38.73,38.75,12200.0,23.6428,23.6428,23.6123,23.6245,12200.0
2007-05-25 12:50:00,38.74,38.75,38.72,38.72,12300.0,23.6184,23.6245,23.6062,23.6062,12300.0
2007-05-25 13:00:00,38.71,38.8,38.71,38.77,24600.0,23.6001,23.655,23.6001,23.6367,24600.0
2007-05-25 13:10:00,38.77,38.81,38.76,38.79,19400.0,23.6367,23.6611,23.6306,23.6489,19400.0
2007-05-25 13:20:00,38.79,38.79,38.76,38.76,15200.0,23.6489,23.6489,23.6306,23.6306,15200.0
2007-05-25 13:30:00,38.76,38.78,38.74,38.74,14000.0,23.6306,23.6428,23.6184,23.6184,14000.0
2007-05-25 13:40:00,38.75,38.75,38.69,38.69,15400.0,23.6245,23.6245,23.5879,23.5879,15400.0
2007-05-25 13:50:00,38.69,38.69,38.6,38.61,24900.0,23.5879,23.5879,23.5331,23.5392,24900.0
2007-05-25 14:00:00,38.6,38.72,38.6,38.69,38100.0,23.5331,23.6062,23.5331,23.5879,38100.0
2007-05-25 14:10:00,38.69,38.7,38.64,38.65,18600.0,23.5879,23.594,23.5575,23.5636,18600.0
2007-05-25 14:20:00,38.64,38.71,38.64,38.66,27700.0,23.5575,23.6001,23.5575,23.5696,27700.0
2007-05-25 14:30:00,38.65,38.7,38.64,38.68,26500.0,23.5636,23.594,23.5575,23.5818,26500.0
2007-05-25 14:40:00,38.68,38.76,38.67,38.76,36800.0,23.5818,23.6306,23.5757,23.6306,36800.0
2007-05-25 14:50:00,38.76,38.76,38.7,38.73,37600.0,23.6306,23.6306,23.594,23.6123,37600.0
2007-05-25 15:00:00,38.72,38.73,38.7,38.72,17500.0,23.6062,23.6123,23.594,23.6062,17500.0
2007-05-25 15:10:00,38.72,38.78,38.72,38.75,47200.0,23.6062,23.6428,23.6062,23.6245,47200.0
2007-05-25 15:20:00,38.76,38.81,38.75,38.79,26000.0,23.6306,23.6611,23.6245,23.6489,26000.0
2007-05-25 15:30:00,38.79,38.82,38.76,38.82,52900.0,23.6489,23.6672,23.6306,23.6672,52900.0
2007-05-25 15:40:00,38.82,38.88,38.81,38.86,61000.0,23.6672,23.7038,23.6611,23.6916,61000.0
2007-05-25 15:50:00,38.86,38.94,38.86,38.91,70600.0,23.6916,23.7404,23.6916,23.7221,70600.0
2007-05-29 09:30:00,39.26,39.27,38.93,39.0,55000.0,23.9354,23.9415,23.7343,23.7769,55000.0
2007-05-29 09:40:00,39.0,39.27,39.0,39.25,42700.0,23.7769,23.9415,23.7769,23.9293,42700.0
2007-05-29 09:50:00,39.25,39.28,39.23,39.27,42500.0,23.9293,23.9476,23.9172,23.9415,42500.0
2007-05-29 10:00:00,39.27,39.32,39.16,39.17,49000.0,23.9415,23.972,23.8745,23.8806,49000.0
2007-05-29 10:10:00,39.17,39.22,39.16,39.2,43000.0,23.8806,23.9111,23.8745,23.8989,43000.0
2007-05-29 10:20:00,39.2,39.22,39.19,39.22,50100.0,23.8989,23.9111,23.8928,23.9111,50100.0
2007-05-29 10:30:00,39.21,39.25,39.21,39.25,36800.0,23.905,23.9293,23.905,23.9293,36800.0
2007-05-29 10:40:00,39.25,39.28,39.24,39.25,59400.0,23.9293,23.9476,23.9233,23.9293,59400.0
2007-05-29 10:50:00,39.25,39.27,39.25,39.25,33800.0,23.9293,23.9415,23.9293,23.9293,33800.0
2007-05-29 11:00:00,39.26,39.27,39.25,39.25,20500.0,23.9354,23.9415,23.9293,23.9293,20500.0
2007-05-29 11:10:00,39.25,39.28,39.24,39.24,29000.0,23.9293,23.9476,23.9233,23.9233,29000.0
2007-05-29 11:20:00,39.25,39.35,39.23,39.33,58600.0,23.9293,23.9903,23.9172,23.9781,58600.0
2007-05-29 11:30:00,39.32,39.44,39.3,39.3,67700.0,23.972,24.0452,23.9598,23.9598,67700.0
2007-05-29 11:40:00,39.31,39.32,39.3,39.3,23000.0,23.9659,23.972,23.9598,23.9598,23000.0
2007-05-29 11:50:00,39.31,39.33,39.25,39.25,39800.0,23.9659,23.9781,23.9293,23.9293,39800.0
2007-05-29 12:00:00,39.26,39.28,39.21,39.27,38200.0,23.9354,23.9476,23.905,23.9415,38200.0
2007-05-29 12:10:00,39.27,39.27,39.19,39.19,30400.0,23.9415,23.9415,23.8928,23.8928,30400.0
2007-05-29 12:20:00,39.19,39.21,39.19,39.2,22500.0,23.8928,23.905,23.8928,23.8989,22500.0
2007-05-29 12:30:00,39.2,39.21,39.17,39.18,31700.0,23.8989,23.905,23.8806,23.8867,31700.0
2007-05-29 12:40:00,39.18,39.21,39.17,39.18,22600.0,23.8867,23.905,23.8806,23.8867,22600.0
2007-05-29 12:50:00,39.17,39.18,39.17,39.17,13700.0,23.8806,23.8867,23.8806,23.8806,13700.0
2007-05-29 13:00:00,39.17,39.18,39.16,39.16,18800.0,23.8806,23.8867,23.8745,23.8745,18800.0
2007-05-29 13:10:00,39.16,39.17,39.14,39.14,20900.0,23.8745,23.8806,23.8623,23.8623,20900.0
2007-05-29 13:20:00,39.14,39.14,38.91,39.01,82900.0,23.8623,23.8623,23.7221,23.783,82900.0
2007-05-29 13:30:00,39.01,39.05,39.0,39.04,27500.0,23.783,23.8074,23.7769,23.8013,27500.0
2007-05-29 13:40:00,39.04,39.07,39.04,39.05,13600.0,23.8013,23.8196,23.8013,23.8074,13600.0
2007-05-29 13:50:00,39.06,39.14,39.06,39.1,24800.0,23.8135,23.8623,23.8135,23.8379,24800.0
2007-05-29 14:00:00,39.1,39.15,39.1,39.13,36400.0,23.8379,23.8684,23.8379,23.8562,36400.0
2007-05-29 14:10:00,39.13,39.13,39.07,39.08,19400.0,23.8562,23.8562,23.8196,23.8257,19400.0
2007-05-29 14:20:00,39.09,39.12,39.08,39.1,85500.0,23.8318,23.8501,23.8257,23.8379,85500.0
2007-05-29 14:30:00,39.11,39.14,39.1,39.12,34200.0,23.844,23.8623,23.8379,23.8501,34200.0
2007-05-29 14:40:00,39.13,39.15,39.1,39.15,27200.0,23.8562,23.8684,23.8379,23.8684,27200.0
2007-05-29 14:50:00,39.14,39.18,39.14,39.16,26400.0,23.8623,23.8867,23.8623,23.8745,26400.0
2007-05-29 15:00:00,39.16,39.18,39.14,39.18,47400.0,23.8745,23.8867,23.8623,23.8867,47400.0
2007-05-29 15:10:00,39.17,39.22,39.16,39.2,38000.0,23.8806,23.9111,23.8745,23.8989,38000.0
2007-05-29 15:20:00,39.21,39.23,39.2,39.22,40900.0,23.905,23.9172,23.8989,23.9111,40900.0
2007-05-29 15:30:00,39.22,39.22,39.18,39.21,44300.0,23.9111,23.9111,23.8867,23.905,44300.0
2007-05-29 15:40:00,39.2,39.31,39.2,39.27,120800.0,23.8989,23.9659,23.8989,23.9415,120800.0
2007-05-29 15:50:00,39.27,39.29,39.24,39.29,80700.0,23.9415,23.9537,23.9233,23.9537,80700.0
2007-05-30 09:30:00,39.1,39.22,39.0,39.15,124000.0,23.8379,23.9111,23.7769,23.8684,124000.0
2007-05-30 09:40:00,39.17,39.22,39.15,39.16,67700.0,23.8806,23.9111,23.8684,23.8745,67700.0
2007-05-30 09:50:00,39.17,39.27,39.16,39.25,79600.0,23.8806,23.9415,23.8745,23.9293,79600.0
2007-05-30 10:00:00,39.24,39.26,39.2,39.26,50800.0,23.9233,23.9354,23.8989,23.9354,50800.0
2007-05-30 10:10:00,39.25,39.27,39.18,39.22,30400.0,23.9293,23.9415,23.8867,23.9111,30400.0
2007-05-30 10:20:00,39.21,39.23,39.17,39.21,39500.0,23.905,23.9172,23.8806,23.905,39500.0
2007-05-30 10:30:00,39.22,39.22,39.14,39.2,73000.0,23.9111,23.9111,23.8623,23.8989,73000.0
2007-05-30 10:40:00,39.21,39.22,39.17,39.18,54100.0,23.905,23.9111,23.8806,23.8867,54100.0
2007-05-30 10:50:00,39.19,39.2,39.16,39.18,50800.0,23.8928,23.8989,23.8745,23.8867,50800.0
2007-05-30 11:00:00,39.18,39.22,39.15,39.19,71000.0,23.8867,23.9111,23.8684,23.8928,71000.0
2007-05-30 11:10:00,39.19,39.2,39.14,39.18,62400.0,23.8928,23.8989,23.8623,23.8867,62400.0
2007-05-30 11:20:00,39.19,39.24,39.18,39.21,56100.0,23.8928,23.9233,23.8867,23.905,56100.0
2007-05-30 11:30:00,39.21,39.24,39.18,39.19,57300.0,23.905,23.9233,23.8867,23.8928,57300.0
2007-05-30 11:40:00,39.2,39.2,39.11,39.11,43900.0,23.8989,23.8989,23.844,23.844,43900.0
2007-05-30 11:50:00,39.12,39.13,39.08,39.09,61100.0,23.8501,23.8562,23.8257,23.8318,61100.0
2007-05-30 12:00:00,39.1,39.11,39.08,39.1,61200.0,23.8379,23.844,23.8257,23.8379,61200.0
2007-05-30 12:10:00,39.1,39.11,39.08,39.09,71700.0,23.8379,23.844,23.8257,23.8318,71700.0
2007-05-30 12:20:00,39.1,39.12,39.09,39.12,59600.0,23.8379,23.8501,23.8318,23.8501,59600.0
2007-05-30 12:30:00,39.12,39.16,39.12,39.12,39300.0,23.8501,23.8745,23.8501,23.8501,39300.0
2007-05-30 12:40:00,39.13,39.13,39.07,39.1,61000.0,23.8562,23.8562,23.8196,23.8379,61000.0
2007-05-30 12:50:00,39.09,39.1,39.06,39.08,29200.0,23.8318,23.8379,23.8135,23.8257,29200.0
2007-05-30 13:00:00,39.08,39.1,39.07,39.09,30200.0,23.8257,23.8379,23.8196,23.8318,30200.0
2007-05-30 13:10:00,39.1,39.1,39.08,39.09,49500.0,23.8379,23.8379,23.8257,23.8318,49500.0
2007-05-30 13:20:00,39.09,39.09,39.05,39.05,45600.0,23.8318,23.8318,23.8074,23.8074,45600.0
2007-05-30 13:30:00,39.06,39.1,39.04,39.09,55600.0,23.8135,23.8379,23.8013,23.8318,55600.0
2007-05-30 13:40:00,39.1,39.11,39.08,39.08,74000.0,23.8379,23.844,23.8257,23.8257,74000.0
2007-05-30 13:50:00,39.09,39.12,39.08,39.11,35400.0,23.8318,23.8501,23.8257,23.844,35400.0
2007-05-30 14:00:00,39.13,39.13,39.0,39.05,102700.0,23.8562,23.8562,23.7769,23.8074,102700.0
2007-05-30 14:10:00,39.06,39.12,39.05,39.06,91500.0,23.8135,23.8501,23.8074,23.8135,91500.0
2007-05-30 14:20:00,39.07,39.18,39.01,39.17,90600.0,23.8196,23.8867,23.783,23.8806,90600.0
2007-05-30 14:30:00,39.17,39.17,39.08,39.1,114600.0,23.8806,23.8806,23.8257,23.8379,114600.0
2007-05-30 14:40:00,39.1,39.15,39.1,39.11,62300.0,23.8379,23.8684,23.8379,23.844,62300.0
2007-05-30 14:50:00,39.11,39.14,39.1,39.12,54100.0,23.844,23.8623,23.8379,23.8501,54100.0
2007-05-30 15:00:00,39.12,39.15,39.09,39.1,102600.0,23.8501,23.8684,23.8318,23.8379,102600.0
2007-05-30 15:10:00,39.09,39.14,39.08,39.1,114000.0,23.8318,23.8623,23.8257,23.8379,114000.0
2007-05-30 15:20:00,39.1,39.12,39.09,39.09,96700.0,23.8379,23.8501,23.8318,23.8318,96700.0
2007-05-30 15:30:00,39.1,39.1,39.0,39.05,180700.0,23.8379,23.8379,23.7769,23.8074,180700.0
2007-05-30 15:40:00,39.05,39.08,39.02,39.03,109700.0,23.8074,23.8257,23.7891,23.7952,109700.0
2007-05-30 15:50:00,39.04,39.07,39.0,39.06,277200.0,23.8013,23.8196,23.7769,23.8135,277200.0
2007-05-31 09:30:00,38.82,38.87,38.6,38.87,73600.0,23.8141,23.8448,23.6791,23.8448,73600.0
2007-05-31 09:40:00,38.91,38.92,38.82,38.82,71700.0,23.8693,23.8754,23.8141,23.8141,71700.0
2007-05-31 09:50:00,38.82,38.88,38.8,38.82,83200.0,23.8141,23.8509,23.8018,23.8141,83200.0
2007-05-31 10:00:00,38.82,38.87,38.7,38.72,113100.0,23.8141,23.8448,23.7405,23.7527,113100.0
2007-05-31 10:10:00,38.72,38.75,38.64,38.74,86100.0,23.7527,23.7711,23.7037,23.765,86100.0
2007-05-31 10:20:00,38.75,38.75,38.65,38.68,65400.0,23.7711,23.7711,23.7098,23.7282,65400.0
2007-05-31 10:30:00,38.68,38.81,38.57,38.6,112700.0,23.7282,23.8079,23.6607,23.6791,112700.0
2007-05-31 10:40:00,38.6,38.6,38.55,38.59,67100.0,23.6791,23.6791,23.6484,23.673,67100.0
2007-05-31 10:50:00,38.59,38.61,38.55,38.57,50600.0,23.673,23.6853,23.6484,23.6607,50600.0
2007-05-31 11:00:00,38.57,38.57,38.55,38.57,50000.0,23.6607,23.6607,23.6484,23.6607,50000.0
2007-05-31 11:10:00,38.57,38.66,38.57,38.63,87500.0,23.6607,23.7159,23.6607,23.6975,87500.0
2007-05-31 11:20:00,38.64,38.73,38.64,38.7,137800.0,23.7037,23.7589,23.7037,23.7405,137800.0
2007-05-31 11:30:00,38.7,38.77,38.69,38.77,118000.0,23.7405,23.7834,23.7343,23.7834,118000.0
2007-05-31 11:40:00,38.76,38.78,38.7,38.73,66200.0,23.7773,23.7895,23.7405,23.7589,66200.0
2007-05-31 11:50:00,38.74,38.77,38.73,38.76,44600.0,23.765,23.7834,23.7589,23.7773,44600.0
2007-05-31 12:00:00,38.76,38.81,38.75,38.8,117100.0,23.7773,23.8079,23.7711,23.8018,117100.0
2007-05-31 12:10:00,38.79,38.84,38.79,38.83,47300.0,23.7957,23.8263,23.7957,23.8202,47300.0
2007-05-31 12:20:00,38.83,38.83,38.79,38.8,37100.0,23.8202,23.8202,23.7957,23.8018,37100.0
2007-05-31 12:30:00,38.8,38.8,38.75,38.75,44400.0,23.8018,23.8018,23.7711,23.7711,44400.0
2007-05-31 12:40:00,38.76,38.76,38.74,38.74,29000.0,23.7773,23.7773,23.765,23.765,29000.0
2007-05-31 12:50:00,38.75,38.75,38.66,38.66,44600.0,23.7711,23.7711,23.7159,23.7159,44600.0
2007-05-31 13:00:00,38.66,38.67,38.58,38.58,81700.0,23.7159,23.7221,23.6669,23.6669,81700.0
2007-05-31 13:10:00,38.59,38.67,38.58,38.67,78600.0,23.673,23.7221,23.6669,23.7221,78600.0
2007-05-31 13:20:00,38.66,38.68,38.61,38.65,90800.0,23.7159,23.7282,23.6853,23.7098,90800.0
2007-05-31 13:30:00,38.66,38.72,38.65,38.72,42100.0,23.7159,23.7527,23.7098,23.7527,42100.0
2007-05-31 13:40:00,38.72,38.77,38.71,38.77,55100.0,23.7527,23.7834,23.7466,23.7834,55100.0
2007-05-31 13:50:00,38.77,38.79,38.75,38.75,55400.0,23.7834,23.7957,23.7711,23.7711,55400.0
2007-05-31 14:00:00,38.75,38.8,38.7,38.78,69400.0,23.7711,23.8018,23.7405,23.7895,69400.0
2007-05-31 14:10:00,38.78,38.8,38.77,38.77,38300.0,23.7895,23.8018,23.7834,23.7834,38300.0
2007-05-31 14:20:00,38.77,38.77,38.73,38.73,54500.0,23.7834,23.7834,23.7589,23.7589,54500.0
2007-05-31 14:30:00,38.73,38.77,38.72,38.74,75600.0,23.7589,23.7834,23.7527,23.765,75600.0
2007-05-31 14:40:00,38.74,38.75,38.72,38.73,37500.0,23.765,23.7711,23.7527,23.7589,37500.0
2007-05-31 14:50:00,38.72,38.78,38.65,38.68,169200.0,23.7527,23.7895,23.7098,23.7282,169200.0
2007-05-31 15:00:00,38.68,38.75,38.66,38.7,123700.0,23.7282,23.7711,23.7159,23.7405,123700.0
2007-05-31 15:10:00,38.69,38.71,38.68,38.7,68500.0,23.7343,23.7466,23.7282,23.7405,68500.0
2007-05-31 15:20:00,38.7,38.72,38.69,38.7,90700.0,23.7405,23.7527,23.7343,23.7405,90700.0
2007-05-31 15:30:00,38.7,38.73,38.69,38.71,118600.0,23.7405,23.7589,23.7343,23.7466,118600.0
2007-05-31 15:40:00,38.71,38.79,38.71,38.75,115300.0,23.7466,23.7957,23.7466,23.7711,115300.0
2007-05-31 15:50:00,38.74,38.75,38.66,38.69,194100.0,23.765,23.7711,23.7159,23.7343,194100.0
2007-06-01 09:30:00,39.09,39.12,38.9,38.99,187200.0,23.9797,23.9981,23.8632,23.9184,187200.0
2007-06-01 09:40:00,39.0,39.25,38.99,39.17,379700.0,23.9245,24.0779,23.9184,24.0288,379700.0
2007-06-01 09:50:00,39.17,39.2,39.15,39.2,94000.0,24.0288,24.0472,24.0165,24.0472,94000.0
2007-06-01 10:00:00,39.19,39.34,39.15,39.33,137700.0,24.0411,24.1331,24.0165,24.1269,137700.0
2007-06-01 10:10:00,39.33,39.43,39.25,39.32,208400.0,24.1269,24.1883,24.0779,24.1208,208400.0
2007-06-01 10:20:00,39.32,39.38,39.24,39.29,34400.0,24.1208,24.1576,24.0717,24.1024,34400.0
2007-06-01 10:30:00,39.29,39.42,39.28,39.36,60700.0,24.1024,24.1821,24.0963,24.1453,60700.0
2007-06-01 10:40:00,39.36,39.36,39.23,39.24,59600.0,24.1453,24.1453,24.0656,24.0717,59600.0
2007-06-01 10:50:00,39.25,39.28,39.14,39.16,137800.0,24.0779,24.0963,24.0104,24.0227,137800.0
2007-06-01 11:00:00,39.16,39.28,39.15,39.25,101100.0,24.0227,24.0963,24.0165,24.0779,101100.0
2007-06-01 11:10:00,39.24,39.33,39.23,39.32,35800.0,24.0717,24.1269,24.0656,24.1208,35800.0
2007-06-01 11:20:00,39.31,39.35,39.28,39.34,60400.0,24.1147,24.1392,24.0963,24.1331,60400.0
2007-06-01 11:30:00,39.34,39.35,39.32,39.32,28700.0,24.1331,24.1392,24.1208,24.1208,28700.0
2007-06-01 11:40:00,39.32,39.41,39.3,39.39,72600.0,24.1208,24.176,24.1085,24.1637,72600.0
2007-06-01 11:50:00,39.4,39.42,39.33,39.35,27800.0,24.1699,24.1821,24.1269,24.1392,27800.0
2007-06-01 12:00:00,39.34,39.39,39.31,39.33,26200.0,24.1331,24.1637,24.1147,24.1269,26200.0
2007-06-01 12:10:00,39.33,39.35,39.31,39.33,17300.0,24.1269,24.1392,24.1147,24.1269,17300.0
2007-06-01 12:20:00,39.34,39.41,39.3,39.41,62000.0,24.1331,24.176,24.1085,24.176,62000.0
2007-06-01 12:30:00,39.41,39.44,39.39,39.43,49000.0,24.176,24.1944,24.1637,24.1883,49000.0
2007-06-01 12:40:00,39.43,39.46,39.41,39.41,52500.0,24.1883,24.2067,24.176,24.176,52500.0
2007-06-01 12:50:00,39.42,39.49,39.42,39.49,24300.0,24.1821,24.2251,24.1821,24.2251,24300.0
2007-06-01 13:00:00,39.48,39.49,39.45,39.47,35200.0,24.219,24.2251,24.2006,24.2128,35200.0
2007-06-01 13:10:00,39.48,39.6,39.47,39.6,170100.0,24.219,24.2926,24.2128,24.2926,170100.0
2007-06-01 13:20:00,39.58,39.6,39.55,39.6,38300.0,24.2803,24.2926,24.2619,24.2926,38300.0
2007-06-01 13:30:00,39.59,39.65,39.58,39.62,71000.0,24.2864,24.3232,24.2803,24.3048,71000.0
2007-06-01 13:40:00,39.62,39.67,39.62,39.65,43200.0,24.3048,24.3355,24.3048,24.3232,43200.0
2007-06-01 13:50:00,39.64,39.66,39.59,39.61,45900.0,24.3171,24.3294,24.2864,24.2987,45900.0
2007-06-01 14:00:00,39.6,39.66,39.59,39.6,33800.0,24.2926,24.3294,24.2864,24.2926,33800.0
2007-06-01 14:10:00,39.61,39.62,39.55,39.6,64100.0,24.2987,24.3048,24.2619,24.2926,64100.0
2007-06-01 14:20:00,39.6,39.63,39.59,39.63,33200.0,24.2926,24.311,24.2864,24.311,33200.0
2007-06-01 14:30:00,39.63,39.64,39.51,39.52,45500.0,24.311,24.3171,24.2374,24.2435,45500.0
2007-06-01 14:40:00,39.52,39.53,39.5,39.52,44100.0,24.2435,24.2496,24.2312,24.2435,44100.0
2007-06-01 14:50:00,39.52,39.52,39.5,39.51,24200.0,24.2435,24.2435,24.2312,24.2374,24200.0
2007-06-01 15:00:00,39.52,39.56,39.5,39.56,78500.0,24.2435,24.268,24.2312,24.268,78500.0
2007-06-01 15:10:00,39.56,39.64,39.52,39.63,53400.0,24.268,24.3171,24.2435,24.311,53400.0
2007-06-01 15:20:00,39.63,39.64,39.55,39.61,56400.0,24.311,24.3171,24.2619,24.2987,56400.0
2007-06-01 15:30:00,39.61,39.62,39.59,39.62,62900.0,24.2987,24.3048,24.2864,24.3048,62900.0
2007-06-01 15:40:00,39.62,39.7,39.61,39.67,105000.0,24.3048,24.3539,24.2987,24.3355,105000.0
2007-06-01 15:50:00,39.68,39.69,39.65,39.65,85400.0,24.3416,24.3478,24.3232,24.3232,85400.0
2007-06-04 09:30:00,39.99,39.99,39.56,39.56,87000.0,24.5318,24.5318,24.268,24.268,87000.0
2007-06-04 09:40:00,39.57,39.69,39.56,39.62,84000.0,24.2742,24.3478,24.268,24.3048,84000.0
2007-06-04 09:50:00,39.62,39.69,39.5,39.6,131000.0,24.3048,24.3478,24.2312,24.2926,131000.0
2007-06-04 10:00:00,39.62,39.66,39.53,39.61,55200.0,24.3048,24.3294,24.2496,24.2987,55200.0
2007-06-04 10:10:00,39.62,39.67,39.61,39.65,52500.0,24.3048,24.3355,24.2987,24.3232,52500.0
2007-06-04 10:20:00,39.64,39.74,39.64,39.72,51400.0,24.3171,24.3785,24.3171,24.3662,51400.0
2007-06-04 10:30:00,39.71,39.82,39.71,39.82,139800.0,24.3601,24.4275,24.3601,24.4275,139800.0
2007-06-04 10:40:00,39.81,39.84,39.81,39.82,34900.0,24.4214,24.4398,24.4214,24.4275,34900.0
2007-06-04 10:50:00,39.81,39.84,39.81,39.83,26700.0,24.4214,24.4398,24.4214,24.4337,26700.0
2007-06-04 11:00:00,39.84,39.88,39.83,39.87,40800.0,24.4398,24.4643,24.4337,24.4582,40800.0
2007-06-04 11:10:00,39.87,39.88,39.84,39.86,36900.0,24.4582,24.4643,24.4398,24.4521,36900.0
2007-06-04 11:20:00,39.86,39.9,39.84,39.9,53500.0,24.4521,24.4766,24.4398,24.4766,53500.0
2007-06-04 11:30:00,39.88,39.97,39.87,39.95,69500.0,24.4643,24.5195,24.4582,24.5073,69500.0
2007-06-04 11:40:00,39.96,39.97,39.94,39.97,58900.0,24.5134,24.5195,24.5011,24.5195,58900.0
2007-06-04 11:50:00,39.96,40.0,39.96,39.98,118200.0,24.5134,24.538,24.5134,24.5257,118200.0
2007-06-04 12:00:00,39.98,40.1,39.98,40.05,402400.0,24.5257,24.5993,24.5257,24.5686,402400.0
2007-06-04 12:10:00,40.05,40.09,40.05,40.08,154900.0,24.5686,24.5932,24.5686,24.587,154900.0
2007-06-04 12:20:00,40.09,40.23,40.09,40.16,166100.0,24.5932,24.679,24.5932,24.6361,166100.0
2007-06-04 12:30:00,40.16,40.35,40.15,40.33,220600.0,24.6361,24.7527,24.63,24.7404,220600.0
2007-06-04 12:40:00,40.33,40.35,40.26,40.27,99500.0,24.7404,24.7527,24.6974,24.7036,99500.0
2007-06-04 12:50:00,40.26,40.29,40.22,40.24,34900.0,24.6974,24.7159,24.6729,24.6852,34900.0
2007-06-04 13:00:00,40.24,40.24,40.2,40.22,67700.0,24.6852,24.6852,24.6606,24.6729,67700.0
2007-06-04 13:10:00,40.21,40.24,40.13,40.14,93300.0,24.6668,24.6852,24.6177,24.6238,93300.0
2007-06-04 13:20:00,40.13,40.2,40.13,40.14,99400.0,24.6177,24.6606,24.6177,24.6238,99400.0
2007-06-04 13:30:00,40.13,40.14,40.04,40.05,55100.0,24.6177,24.6238,24.5625,24.5686,55100.0
2007-06-04 13:40:00,40.05,40.05,39.98,40.0,63600.0,24.5686,24.5686,24.5257,24.538,63600.0
2007-06-04 13:50:00,40.0,40.05,39.97,40.02,61500.0,24.538,24.5686,24.5195,24.5502,61500.0
2007-06-04 14:00:00,40.02,40.11,39.99,40.01,63700.0,24.5502,24.6054,24.5318,24.5441,63700.0
2007-06-04 14:10:00,40.01,40.05,39.98,39.99,53800.0,24.5441,24.5686,24.5257,24.5318,53800.0
2007-06-04 14:20:00,39.98,40.13,39.98,40.01,320200.0,24.5257,24.6177,24.5257,24.5441,320200.0
2007-06-04 14:30:00,40.01,40.06,39.99,40.06,90300.0,24.5441,24.5748,24.5318,24.5748,90300.0
2007-06-04 14:40:00,40.06,40.11,40.01,40.03,61100.0,24.5748,24.6054,24.5441,24.5564,61100.0
2007-06-04 14:50:00,40.02,40.07,39.99,40.03,40200.0,24.5502,24.5809,24.5318,24.5564,40200.0
2007-06-04 15:00:00,40.04,40.05,39.99,40.01,56800.0,24.5625,24.5686,24.5318,24.5441,56800.0
2007-06-04 15:10:00,40.0,40.01,39.98,39.99,59900.0,24.538,24.5441,24.5257,24.5318,59900.0
2007-06-04 15:20:00,39.99,40.07,39.98,40.03,41700.0,24.5318,24.5809,24.5257,24.5564,41700.0
2007-06-04 15:30:00,40.04,40.07,39.99,40.02,70400.0,24.5625,24.5809,24.5318,24.5502,70400.0
2007-06-04 15:40:00,40.02,40.05,39.96,40.05,103500.0,24.5502,24.5686,24.5134,24.5686,103500.0
2007-06-04 15:50:00,40.04,40.05,39.96,39.97,101800.0,24.5625,24.5686,24.5134,24.5195,101800.0
2007-06-05 09:30:00,40.79,40.79,39.5,39.96,71900.0,25.0226,25.0226,24.2312,24.5134,71900.0
2007-06-05 09:40:00,39.96,40.15,39.95,40.06,69500.0,24.5134,24.63,24.5073,24.5748,69500.0
2007-06-05 09:50:00,40.05,40.05,39.78,39.81,63700.0,24.5686,24.5686,24.403,24.4214,63700.0
2007-06-05 10:00:00,39.83,39.93,39.72,39.88,79700.0,24.4337,24.495,24.3662,24.4643,79700.0
2007-06-05 10:10:00,39.9,39.96,39.77,39.81,72600.0,24.4766,24.5134,24.3969,24.4214,72600.0
2007-06-05 10:20:00,39.81,39.9,39.71,39.87,71700.0,24.4214,24.4766,24.3601,24.4582,71700.0
2007-06-05 10:30:00,39.87,39.89,39.85,39.89,57300.0,24.4582,24.4705,24.4459,24.4705,57300.0
2007-06-05 10:40:00,39.9,39.9,39.83,39.86,52900.0,24.4766,24.4766,24.4337,24.4521,52900.0
2007-06-05 10:50:00,39.86,39.91,39.86,39.9,136700.0,24.4521,24.4827,24.4521,24.4766,136700.0
2007-06-05 11:00:00,39.91,40.04,39.9,40.04,79100.0,24.4827,24.5625,24.4766,24.5625,79100.0
2007-06-05 11:10:00,40.03,40.05,39.93,39.97,70900.0,24.5564,24.5686,24.495,24.5195,70900.0
2007-06-05 11:20:00,39.98,39.99,39.96,39.97,25700.0,24.5257,24.5318,24.5134,24.5195,25700.0
2007-06-05 11:30:00,39.99,39.99,39.91,39.93,79400.0,24.5318,24.5318,24.4827,24.495,79400.0
2007-06-05 11:40:00,39.93,39.94,39.87,39.88,52900.0,24.495,24.5011,24.4582,24.4643,52900.0
2007-06-05 11:50:00,39.89,39.89,39.84,39.85,32800.0,24.4705,24.4705,24.4398,24.4459,32800.0
2007-06-05 12:00:00,39.85,39.89,39.84,39.87,53200.0,24.4459,24.4705,24.4398,24.4582,53200.0
2007-06-05 12:10:00,39.86,39.86,39.74,39.75,38700.0,24.4521,24.4521,24.3785,24.3846,38700.0
2007-06-05 12:20:00,39.74,39.82,39.73,39.82,43800.0,24.3785,24.4275,24.3723,24.4275,43800.0
2007-06-05 12:30:00,39.83,39.91,39.83,39.85,31300.0,24.4337,24.4827,24.4337,24.4459,31300.0
2007-06-05 12:40:00,39.85,39.9,39.83,39.89,32200.0,24.4459,24.4766,24.4337,24.4705,32200.0
2007-06-05 12:50:00,39.88,39.96,39.86,39.9,54200.0,24.4643,24.5134,24.4521,24.4766,54200.0
2007-06-05 13:00:00,39.9,39.91,39.85,39.91,38300.0,24.4766,24.4827,24.4459,24.4827,38300.0
2007-06-05 13:10:00,39.91,39.94,39.89,39.9,22800.0,24.4827,24.5011,24.4705,24.4766,22800.0
2007-06-05 13:20:00,39.9,39.91,39.8,39.8,22800.0,24.4766,24.4827,24.4153,24.4153,22800.0
2007-06-05 13:30:00,39.81,39.84,39.76,39.84,26100.0,24.4214,24.4398,24.3907,24.4398,26100.0
2007-06-05 13:40:00,39.84,39.88,39.73,39.8,57700.0,24.4398,24.4643,24.3723,24.4153,57700.0
2007-06-05 13:50:00,39.8,39.81,39.74,39.74,38900.0,24.4153,24.4214,24.3785,24.3785,38900.0
2007-06-05 14:00:00,39.74,39.79,39.74,39.76,30200.0,24.3785,24.4091,24.3785,24.3907,30200.0
2007-06-05 14:10:00,39.76,39.77,39.75,39.77,23600.0,24.3907,24.3969,24.3846,24.3969,23600.0
2007-06-05 14:20:00,39.77,39.84,39.77,39.81,45700.0,24.3969,24.4398,24.3969,24.4214,45700.0
2007-06-05 14:30:00,39.81,39.83,39.78,39.82,62200.0,24.4214,24.4337,24.403,24.4275,62200.0
2007-06-05 14:40:00,39.83,39.83,39.77,39.83,28500.0,24.4337,24.4337,24.3969,24.4337,28500.0
2007-06-05 14:50:00,39.83,39.84,39.8,39.8,23800.0,24.4337,24.4398,24.4153,24.4153,23800.0
2007-06-05 15:00:00,39.79,39.83,39.79,39.82,38100.0,24.4091,24.4337,24.4091,24.4275,38100.0
2007-06-05 15:10:00,39.81,39.86,39.8,39.82,42200.0,24.4214,24.4521,24.4153,24.4275,42200.0
2007-06-05 15:20:00,39.82,39.83,39.79,39.79,51400.0,24.4275,24.4337,24.4091,24.4091,51400.0
2007-06-05 15:30:00,39.8,39.85,39.77,39.79,44800.0,24.4153,24.4459,24.3969,24.4091,44800.0
2007-06-05 15:40:00,39.79,39.81,39.75,39.8,96500.0,24.4091,24.4214,24.3846,24.4153,96500.0
2007-06-05 15:50:00,39.81,39.87,39.8,39.85,200900.0,24.4214,24.4582,24.4153,24.4459,200900.0
2007-06-06 09:30:00,39.94,40.0,39.72,39.79,70400.0,24.5011,24.538,24.3662,24.4091,70400.0
2007-06-06 09:40:00,39.77,39.98,39.74,39.92,61500.0,24.3969,24.5257,24.3785,24.4889,61500.0
2007-06-06 09:50:00,39.91,39.92,39.78,39.86,339900.0,24.4827,24.4889,24.403,24.4521,339900.0
2007-06-06 10:00:00,39.86,39.91,39.79,39.8,42400.0,24.4521,24.4827,24.4091,24.4153,42400.0
2007-06-06 10:10:00,39.8,39.9,39.78,39.9,45300.0,24.4153,24.4766,24.403,24.4766,45300.0
2007-06-06 10:20:00,39.91,39.94,39.83,39.85,60400.0,24.4827,24.5011,24.4337,24.4459,60400.0
2007-06-06 10:30:00,39.86,39.88,39.74,39.75,114100.0,24.4521,24.4643,24.3785,24.3846,114100.0
2007-06-06 10:40:00,39.76,39.82,39.74,39.82,44400.0,24.3907,24.4275,24.3785,24.4275,44400.0
2007-06-06 10:50:00,39.84,39.88,39.74,39.75,104700.0,24.4398,24.4643,24.3785,24.3846,104700.0
2007-06-06 11:00:00,39.75,39.94,39.74,39.91,73300.0,24.3846,24.5011,24.3785,24.4827,73300.0
2007-06-06 11:10:00,39.92,39.94,39.89,39.91,43100.0,24.4889,24.5011,24.4705,24.4827,43100.0
2007-06-06 11:20:00,39.92,39.93,39.81,39.81,40400.0,24.4889,24.495,24.4214,24.4214,40400.0
2007-06-06 11:30:00,39.81,39.82,39.72,39.72,46900.0,24.4214,24.4275,24.3662,24.3662,46900.0
2007-06-06 11:40:00,39.72,39.76,39.66,39.66,68100.0,24.3662,24.3907,24.3294,24.3294,68100.0
2007-06-06 11:50:00,39.66,39.7,39.65,39.66,28900.0,24.3294,24.3539,24.3232,24.3294,28900.0
2007-06-06 12:00:00,39.66,39.79,39.66,39.76,53800.0,24.3294,24.4091,24.3294,24.3907,53800.0
2007-06-06 12:10:00,39.76,39.82,39.75,39.82,23500.0,24.3907,24.4275,24.3846,24.4275,23500.0
2007-06-06 12:20:00,39.82,39.84,39.76,39.77,28200.0,24.4275,24.4398,24.3907,24.3969,28200.0
2007-06-06 12:30:00,39.77,39.84,39.76,39.78,50900.0,24.3969,24.4398,24.3907,24.403,50900.0
2007-06-06 12:40:00,39.77,39.78,39.73,39.73,48200.0,24.3969,24.403,24.3723,24.3723,48200.0
2007-06-06 12:50:00,39.74,39.78,39.72,39.72,40400.0,24.3785,24.403,24.3662,24.3662,40400.0
2007-06-06 13:00:00,39.72,39.77,39.71,39.74,72500.0,24.3662,24.3969,24.3601,24.3785,72500.0
2007-06-06 13:10:00,39.75,39.76,39.68,39.73,57800.0,24.3846,24.3907,24.3416,24.3723,57800.0
2007-06-06 13:20:00,39.74,39.74,39.66,39.68,39600.0,24.3785,24.3785,24.3294,24.3416,39600.0
2007-06-06 13:30:00,39.68,39.7,39.64,39.69,54200.0,24.3416,24.3539,24.3171,24.3478,54200.0
2007-06-06 13:40:00,39.69,39.73,39.69,39.69,36600.0,24.3478,24.3723,24.3478,24.3478,36600.0
2007-06-06 13:50:00,39.69,39.73,39.62,39.72,41700.0,24.3478,24.3723,24.3048,24.3662,41700.0
2007-06-06 14:00:00,39.72,39.74,39.68,39.68,27000.0,24.3662,24.3785,24.3416,24.3416,27000.0
2007-06-06 14:10:00,39.69,39.7,39.63,39.65,39500.0,24.3478,24.3539,24.311,24.3232,39500.0
2007-06-06 14:20:00,39.65,39.67,39.6,39.62,59100.0,24.3232,24.3355,24.2926,24.3048,59100.0
2007-06-06 14:30:00,39.62,39.67,39.61,39.66,58600.0,24.3048,24.3355,24.2987,24.3294,58600.0
2007-06-06 14:40:00,39.65,39.74,39.64,39.68,44300.0,24.3232,24.3785,24.3171,24.3416,44300.0
2007-06-06 14:50:00,39.69,39.72,39.69,39.72,41900.0,24.3478,24.3662,24.3478,24.3662,41900.0
2007-06-06 15:00:00,39.71,39.72,39.66,39.71,56200.0,24.3601,24.3662,24.3294,24.3601,56200.0
2007-06-06 15:10:00,39.7,39.8,39.7,39.74,91100.0,24.3539,24.4153,24.3539,24.3785,91100.0
2007-06-06 15:20:00,39.75,39.8,39.75,39.78,71900.0,24.3846,24.4153,24.3846,24.403,71900.0
2007-06-06 15:30:00,39.78,39.8,39.74,39.8,55100.0,24.403,24.4153,24.3785,24.4153,55100.0
2007-06-06 15:40:00,39.79,39.85,39.79,39.82,74900.0,24.4091,24.4459,24.4091,24.4275,74900.0
2007-06-06 15:50:00,39.81,39.85,39.78,39.78,92100.0,24.4214,24.4459,24.403,24.403,92100.0
2007-06-07 09:30:00,39.51,40.24,39.5,39.52,95800.0,24.2374,24.6852,24.2312,24.2435,95800.0
2007-06-07 09:40:00,39.52,39.66,39.5,39.56,51900.0,24.2435,24.3294,24.2312,24.268,51900.0
2007-06-07 09:50:00,39.55,39.58,39.33,39.38,67100.0,24.2619,24.2803,24.1269,24.1576,67100.0
2007-06-07 10:00:00,39.4,39.42,39.19,39.25,78400.0,24.1699,24.1821,24.0411,24.0779,78400.0
2007-06-07 10:10:00,39.25,39.27,39.08,39.11,88300.0,24.0779,24.0901,23.9736,23.992,88300.0
2007-06-07 10:20:00,39.1,39.13,39.03,39.06,67100.0,23.9858,24.0042,23.9429,23.9613,67100.0
2007-06-07 10:30:00,39.06,39.19,39.06,39.16,86900.0,23.9613,24.0411,23.9613,24.0227,86900.0
2007-06-07 10:40:00,39.15,39.22,39.14,39.19,29600.0,24.0165,24.0595,24.0104,24.0411,29600.0
2007-06-07 10:50:00,39.2,39.2,39.13,39.17,53600.0,24.0472,24.0472,24.0042,24.0288,53600.0
2007-06-07 11:00:00,39.18,39.18,39.12,39.12,75900.0,24.0349,24.0349,23.9981,23.9981,75900.0
2007-06-07 11:10:00,39.12,39.14,39.06,39.12,69300.0,23.9981,24.0104,23.9613,23.9981,69300.0
2007-06-07 11:20:00,39.13,39.2,39.12,39.15,40600.0,24.0042,24.0472,23.9981,24.0165,40600.0
2007-06-07 11:30:00,39.15,39.28,39.08,39.19,65900.0,24.0165,24.0963,23.9736,24.0411,65900.0
2007-06-07 11:40:00,39.19,39.31,39.16,39.31,54500.0,24.0411,24.1147,24.0227,24.1147,54500.0
2007-06-07 11:50:00,39.31,39.32,39.17,39.22,95700.0,24.1147,24.1208,24.0288,24.0595,95700.0
2007-06-07 12:00:00,39.22,39.27,39.15,39.16,64900.0,24.0595,24.0901,24.0165,24.0227,64900.0
2007-06-07 12:10:00,39.17,39.31,39.16,39.17,86700.0,24.0288,24.1147,24.0227,24.0288,86700.0
2007-06-07 12:20:00,39.16,39.2,39.15,39.2,46200.0,24.0227,24.0472,24.0165,24.0472,46200.0
2007-06-07 12:30:00,39.18,39.21,39.07,39.07,59100.0,24.0349,24.0533,23.9674,23.9674,59100.0
2007-06-07 12:40:00,39.07,39.12,39.07,39.09,32400.0,23.9674,23.9981,23.9674,23.9797,32400.0
2007-06-07 12:50:00,39.08,39.12,39.02,39.1,49600.0,23.9736,23.9981,23.9368,23.9858,49600.0
2007-06-07 13:00:00,39.11,39.18,39.11,39.15,26900.0,23.992,24.0349,23.992,24.0165,26900.0
2007-06-07 13:10:00,39.14,39.14,39.03,39.04,48200.0,24.0104,24.0104,23.9429,23.949,48200.0
2007-06-07 13:20:00,39.04,39.14,39.04,39.1,54900.0,23.949,24.0104,23.949,23.9858,54900.0
2007-06-07 13:30:00,39.08,39.1,39.0,39.04,87300.0,23.9736,23.9858,23.9245,23.949,87300.0
2007-06-07 13:40:00,39.05,39.11,39.01,39.06,61500.0,23.9552,23.992,23.9306,23.9613,61500.0
2007-06-07 13:50:00,39.06,39.16,39.04,39.1,67600.0,23.9613,24.0227,23.949,23.9858,67600.0
2007-06-07 14:00:00,39.1,39.13,39.0,39.01,66400.0,23.9858,24.0042,23.9245,23.9306,66400.0
2007-06-07 14:10:00,39.0,39.04,39.0,39.04,64700.0,23.9245,23.949,23.9245,23.949,64700.0
2007-06-07 14:20:00,39.05,39.1,39.01,39.08,90600.0,23.9552,23.9858,23.9306,23.9736,90600.0
2007-06-07 14:30:00,39.08,39.12,39.05,39.06,65000.0,23.9736,23.9981,23.9552,23.9613,65000.0
2007-06-07 14:40:00,39.06,39.24,39.05,39.17,54300.0,23.9613,24.0717,23.9552,24.0288,54300.0
2007-06-07 14:50:00,39.16,39.18,39.09,39.11,73000.0,24.0227,24.0349,23.9797,23.992,73000.0
2007-06-07 15:00:00,39.11,39.12,39.01,39.05,69900.0,23.992,23.9981,23.9306,23.9552,69900.0
2007-06-07 15:10:00,39.06,39.1,39.03,39.03,69200.0,23.9613,23.9858,23.9429,23.9429,69200.0
2007-06-07 15:20:00,39.04,39.08,39.02,39.03,71300.0,23.949,23.9736,23.9368,23.9429,71300.0
2007-06-07 15:30:00,39.02,39.08,39.01,39.01,56900.0,23.9368,23.9736,23.9306,23.9306,56900.0
2007-06-07 15:40:00,39.0,39.02,38.9,38.91,256100.0,23.9245,23.9368,23.8632,23.8693,256100.0
2007-06-07 15:50:00,38.91,39.01,38.86,38.86,318800.0,23.8693,23.9306,23.8386,23.8386,318800.0
2007-06-08 09:30:00,38.76,38.93,38.7,38.71,90700.0,23.7773,23.8816,23.7405,23.7466,90700.0
2007-06-08 09:40:00,38.71,38.78,38.6,38.68,83200.0,23.7466,23.7895,23.6791,23.7282,83200.0
2007-06-08 09:50:00,38.69,38.83,38.64,38.68,52500.0,23.7343,23.8202,23.7037,23.7282,52500.0
2007-06-08 10:00:00,38.69,38.82,38.59,38.79,41300.0,23.7343,23.8141,23.673,23.7957,41300.0
2007-06-08 10:10:00,38.79,38.88,38.76,38.82,38200.0,23.7957,23.8509,23.7773,23.8141,38200.0
2007-06-08 10:20:00,38.82,38.86,38.76,38.81,59100.0,23.8141,23.8386,23.7773,23.8079,59100.0
2007-06-08 10:30:00,38.8,38.82,38.63,38.69,61400.0,23.8018,23.8141,23.6975,23.7343,61400.0
2007-06-08 10:40:00,38.69,38.7,38.64,38.67,66400.0,23.7343,23.7405,23.7037,23.7221,66400.0
2007-06-08 10:50:00,38.67,38.68,38.61,38.61,75900.0,23.7221,23.7282,23.6853,23.6853,75900.0
2007-06-08 11:00:00,38.62,38.64,38.53,38.53,61500.0,23.6914,23.7037,23.6362,23.6362,61500.0
2007-06-08 11:10:00,38.53,38.53,38.38,38.44,106500.0,23.6362,23.6362,23.5442,23.581,106500.0
2007-06-08 11:20:00,38.45,38.49,38.36,38.38,74400.0,23.5871,23.6116,23.5319,23.5442,74400.0
2007-06-08 11:30:00,38.37,38.61,38.37,38.6,62200.0,23.538,23.6853,23.538,23.6791,62200.0
2007-06-08 11:40:00,38.61,38.7,38.58,38.69,47100.0,23.6853,23.7405,23.6669,23.7343,47100.0
2007-06-08 11:50:00,38.68,38.74,38.65,38.74,39700.0,23.7282,23.765,23.7098,23.765,39700.0
2007-06-08 12:00:00,38.74,38.76,38.71,38.73,30300.0,23.765,23.7773,23.7466,23.7589,30300.0
2007-06-08 12:10:00,38.73,38.75,38.65,38.74,51600.0,23.7589,23.7711,23.7098,23.765,51600.0
2007-06-08 12:20:00,38.73,38.79,38.73,38.76,26800.0,23.7589,23.7957,23.7589,23.7773,26800.0
2007-06-08 12:30:00,38.76,38.79,38.74,38.79,63500.0,23.7773,23.7957,23.765,23.7957,63500.0
2007-06-08 12:40:00,38.78,38.81,38.73,38.77,54400.0,23.7895,23.8079,23.7589,23.7834,54400.0
2007-06-08 12:50:00,38.76,38.79,38.74,38.77,38500.0,23.7773,23.7957,23.765,23.7834,38500.0
2007-06-08 13:00:00,38.76,38.78,38.75,38.76,31400.0,23.7773,23.7895,23.7711,23.7773,31400.0
2007-06-08 13:10:00,38.75,38.77,38.74,38.75,18100.0,23.7711,23.7834,23.765,23.7711,18100.0
2007-06-08 13:20:00,38.75,38.81,38.75,38.76,33200.0,23.7711,23.8079,23.7711,23.7773,33200.0
2007-06-08 13:30:00,38.76,38.85,38.75,38.85,40700.0,23.7773,23.8325,23.7711,23.8325,40700.0
2007-06-08 13:40:00,38.85,38.92,38.84,38.92,94100.0,23.8325,23.8754,23.8263,23.8754,94100.0
2007-06-08 13:50:00,38.91,38.92,38.87,38.87,15600.0,23.8693,23.8754,23.8448,23.8448,15600.0
2007-06-08 14:00:00,38.87,38.93,38.86,38.93,25900.0,23.8448,23.8816,23.8386,23.8816,25900.0
2007-06-08 14:10:00,38.92,38.98,38.88,38.91,52200.0,23.8754,23.9122,23.8509,23.8693,52200.0
2007-06-08 14:20:00,38.9,38.93,38.87,38.87,35300.0,23.8632,23.8816,23.8448,23.8448,35300.0
2007-06-08 14:30:00,38.86,38.9,38.81,38.89,42600.0,23.8386,23.8632,23.8079,23.857,42600.0
2007-06-08 14:40:00,38.88,38.89,38.82,38.86,38100.0,23.8509,23.857,23.8141,23.8386,38100.0
2007-06-08 14:50:00,38.85,38.94,38.84,38.86,38500.0,23.8325,23.8877,23.8263,23.8386,38500.0
2007-06-08 15:00:00,38.85,38.93,38.84,38.87,36100.0,23.8325,23.8816,23.8263,23.8448,36100.0
2007-06-08 15:10:00,38.86,38.98,38.85,38.92,48500.0,23.8386,23.9122,23.8325,23.8754,48500.0
2007-06-08 15:20:00,38.92,38.93,38.83,38.86,56000.0,23.8754,23.8816,23.8202,23.8386,56000.0
2007-06-08 15:30:00,38.86,38.99,38.85,38.99,62300.0,23.8386,23.9184,23.8325,23.9184,62300.0
2007-06-08 15:40:00,38.99,39.11,38.98,39.08,57400.0,23.9184,23.992,23.9122,23.9736,57400.0
2007-06-08 15:50:00,39.08,39.1,39.04,39.07,88900.0,23.9736,23.9858,23.949,23.9674,88900.0
2007-06-11 09:30:00,38.97,38.97,38.57,38.85,47500.0,23.9061,23.9061,23.6607,23.8325,47500.0
2007-06-11 09:40:00,38.86,39.1,38.86,39.07,38000.0,23.8386,23.9858,23.8386,23.9674,38000.0
2007-06-11 09:50:00,39.06,39.07,38.97,38.97,23800.0,23.9613,23.9674,23.9061,23.9061,23800.0
2007-06-11 10:00:00,38.96,38.98,38.93,38.95,18500.0,23.9,23.9122,23.8816,23.8938,18500.0
2007-06-11 10:10:00,38.95,38.97,38.86,38.88,35200.0,23.8938,23.9061,23.8386,23.8509,35200.0
2007-06-11 10:20:00,38.88,38.88,38.74,38.78,39400.0,23.8509,23.8509,23.765,23.7895,39400.0
2007-06-11 10:30:00,38.77,38.8,38.71,38.74,32800.0,23.7834,23.8018,23.7466,23.765,32800.0
2007-06-11 10:40:00,38.74,38.76,38.72,38.76,30800.0,23.765,23.7773,23.7527,23.7773,30800.0
2007-06-11 10:50:00,38.75,38.86,38.75,38.85,30400.0,23.7711,23.8386,23.7711,23.8325,30400.0
2007-06-11 11:00:00,38.86,38.88,38.81,38.81,29600.0,23.8386,23.8509,23.8079,23.8079,29600.0
2007-06-11 11:10:00,38.82,38.86,38.8,38.86,27900.0,23.8141,23.8386,23.8018,23.8386,27900.0
2007-06-11 11:20:00,38.85,39.0,38.85,38.99,16600.0,23.8325,23.9245,23.8325,23.9184,16600.0
2007-06-11 11:30:00,38.99,38.99,38.88,38.95,35300.0,23.9184,23.9184,23.8509,23.8938,35300.0
2007-06-11 11:40:00,38.94,39.05,38.94,39.02,29000.0,23.8877,23.9552,23.8877,23.9368,29000.0
2007-06-11 11:50:00,39.02,39.02,38.99,39.01,27000.0,23.9368,23.9368,23.9184,23.9306,27000.0
2007-06-11 12:00:00,39.01,39.04,38.99,39.01,33300.0,23.9306,23.949,23.9184,23.9306,33300.0
2007-06-11 12:10:00,39.0,39.01,38.97,38.98,19100.0,23.9245,23.9306,23.9061,23.9122,19100.0
2007-06-11 12:20:00,38.98,39.0,38.98,38.99,19200.0,23.9122,23.9245,23.9122,23.9184,19200.0
2007-06-11 12:30:00,38.99,39.03,38.99,39.03,30600.0,23.9184,23.9429,23.9184,23.9429,30600.0
2007-06-11 12:40:00,39.03,39.1,39.03,39.07,37600.0,23.9429,23.9858,23.9429,23.9674,37600.0
2007-06-11 12:50:00,39.07,39.09,39.05,39.05,23600.0,23.9674,23.9797,23.9552,23.9552,23600.0
2007-06-11 13:00:00,39.06,39.16,39.01,39.14,46900.0,23.9613,24.0227,23.9306,24.0104,46900.0
2007-06-11 13:10:00,39.14,39.18,39.14,39.18,42000.0,24.0104,24.0349,24.0104,24.0349,42000.0
2007-06-11 13:20:00,39.17,39.2,39.15,39.17,23900.0,24.0288,24.0472,24.0165,24.0288,23900.0
2007-06-11 13:30:00,39.17,39.19,39.15,39.18,49000.0,24.0288,24.0411,24.0165,24.0349,49000.0
2007-06-11 13:40:00,39.19,39.19,39.13,39.13,32700.0,24.0411,24.0411,24.0042,24.0042,32700.0
2007-06-11 13:50:00,39.13,39.18,39.12,39.15,40700.0,24.0042,24.0349,23.9981,24.0165,40700.0
2007-06-11 14:00:00,39.16,39.24,39.16,39.22,61800.0,24.0227,24.0717,24.0227,24.0595,61800.0
2007-06-11 14:10:00,39.22,39.24,39.18,39.23,68900.0,24.0595,24.0717,24.0349,24.0656,68900.0
2007-06-11 14:20:00,39.23,39.28,39.22,39.26,79500.0,24.0656,24.0963,24.0595,24.084,79500.0
2007-06-11 14:30:00,39.26,39.26,39.2,39.21,24800.0,24.084,24.084,24.0472,24.0533,24800.0
2007-06-11 14:40:00,39.21,39.23,39.15,39.15,34100.0,24.0533,24.0656,24.0165,24.0165,34100.0
2007-06-11 14:50:00,39.16,39.24,39.15,39.18,41000.0,24.0227,24.0717,24.0165,24.0349,41000.0
2007-06-11 15:00:00,39.18,39.21,39.11,39.18,37300.0,24.0349,24.0533,23.992,24.0349,37300.0
2007-06-11 15:10:00,39.17,39.21,39.14,39.19,52100.0,24.0288,24.0533,24.0104,24.0411,52100.0
2007-06-11 15:20:00,39.18,39.19,39.11,39.13,53400.0,24.0349,24.0411,23.992,24.0042,53400.0
2007-06-11 15:30:00,39.13,39.15,39.1,39.1,81800.0,24.0042,24.0165,23.9858,23.9858,81800.0
2007-06-11 15:40:00,39.1,39.11,39.09,39.1,98900.0,23.9858,23.992,23.9797,23.9858,98900.0
2007-06-11 15:50:00,39.1,39.12,39.06,39.1,108500.0,23.9858,23.9981,23.9613,23.9858,108500.0
2007-06-12 09:30:00,39.1,39.15,39.01,39.03,78900.0,23.9858,24.0165,23.9306,23.9429,78900.0
2007-06-12 09:40:00,39.0,39.06,39.0,39.03,35000.0,23.9245,23.9613,23.9245,23.9429,35000.0
2007-06-12 09:50:00,39.04,39.06,38.88,38.88,42400.0,23.949,23.9613,23.8509,23.8509,42400.0
2007-06-12 10:00:00,38.88,38.91,38.85,38.86,43300.0,23.8509,23.8693,23.8325,23.8386,43300.0
2007-06-12 10:10:00,38.86,38.86,38.68,38.69,57100.0,23.8386,23.8386,23.7282,23.7343,57100.0
2007-06-12 10:20:00,38.68,38.68,38.59,38.62,37500.0,23.7282,23.7282,23.673,23.6914,37500.0
2007-06-12 10:30:00,38.62,38.67,38.61,38.64,53700.0,23.6914,23.7221,23.6853,23.7037,53700.0
2007-06-12 10:40:00,38.65,38.65,38.61,38.61,30800.0,23.7098,23.7098,23.6853,23.6853,30800.0
2007-06-12 10:50:00,38.62,38.68,38.6,38.61,81000.0,23.6914,23.7282,23.6791,23.6853,81000.0
2007-06-12 11:00:00,38.61,38.62,38.53,38.54,47300.0,23.6853,23.6914,23.6362,23.6423,47300.0
2007-06-12 11:10:00,38.54,38.58,38.53,38.57,38800.0,23.6423,23.6669,23.6362,23.6607,38800.0
2007-06-12 11:20:00,38.57,38.74,38.57,38.71,76300.0,23.6607,23.765,23.6607,23.7466,76300.0
2007-06-12 11:30:00,38.72,38.72,38.65,38.68,33500.0,23.7527,23.7527,23.7098,23.7282,33500.0
2007-06-12 11:40:00,38.68,38.76,38.68,38.73,32600.0,23.7282,23.7773,23.7282,23.7589,32600.0
2007-06-12 11:50:00,38.73,38.9,38.73,38.9,54200.0,23.7589,23.8632,23.7589,23.8632,54200.0
2007-06-12 12:00:00,38.91,38.91,38.82,38.83,27500.0,23.8693,23.8693,23.8141,23.8202,27500.0
2007-06-12 12:10:00,38.82,38.83,38.76,38.77,36300.0,23.8141,23.8202,23.7773,23.7834,36300.0
2007-06-12 12:20:00,38.77,38.77,38.68,38.69,27000.0,23.7834,23.7834,23.7282,23.7343,27000.0
2007-06-12 12:30:00,38.69,38.72,38.67,38.71,41500.0,23.7343,23.7527,23.7221,23.7466,41500.0
2007-06-12 12:40:00,38.72,38.75,38.66,38.68,34400.0,23.7527,23.7711,23.7159,23.7282,34400.0
2007-06-12 12:50:00,38.66,38.66,38.62,38.64,26100.0,23.7159,23.7159,23.6914,23.7037,26100.0
2007-06-12 13:00:00,38.63,38.71,38.62,38.71,75100.0,23.6975,23.7466,23.6914,23.7466,75100.0
2007-06-12 13:10:00,38.7,38.76,38.69,38.74,43100.0,23.7405,23.7773,23.7343,23.765,43100.0
2007-06-12 13:20:00,38.74,38.78,38.67,38.7,35500.0,23.765,23.7895,23.7221,23.7405,35500.0
2007-06-12 13:30:00,38.7,38.78,38.68,38.77,32800.0,23.7405,23.7895,23.7282,23.7834,32800.0
2007-06-12 13:40:00,38.78,38.89,38.74,38.84,42700.0,23.7895,23.857,23.765,23.8263,42700.0
2007-06-12 13:50:00,38.84,38.88,38.79,38.79,39500.0,23.8263,23.8509,23.7957,23.7957,39500.0
2007-06-12 14:00:00,38.8,38.86,38.79,38.83,73500.0,23.8018,23.8386,23.7957,23.8202,73500.0
2007-06-12 14:10:00,38.83,38.85,38.82,38.82,42900.0,23.8202,23.8325,23.8141,23.8141,42900.0
2007-06-12 14:20:00,38.81,38.86,38.78,38.81,60000.0,23.8079,23.8386,23.7895,23.8079,60000.0
2007-06-12 14:30:00,38.8,38.88,38.76,38.79,44200.0,23.8018,23.8509,23.7773,23.7957,44200.0
2007-06-12 14:40:00,38.79,38.8,38.66,38.68,88500.0,23.7957,23.8018,23.7159,23.7282,88500.0
2007-06-12 14:50:00,38.68,38.76,38.68,38.74,59900.0,23.7282,23.7773,23.7282,23.765,59900.0
2007-06-12 15:00:00,38.75,38.8,38.62,38.64,97300.0,23.7711,23.8018,23.6914,23.7037,97300.0
2007-06-12 15:10:00,38.62,38.63,38.5,38.57,95800.0,23.6914,23.6975,23.6178,23.6607,95800.0
2007-06-12 15:20:00,38.57,38.61,38.51,38.56,60700.0,23.6607,23.6853,23.6239,23.6546,60700.0
2007-06-12 15:30:00,38.57,38.58,38.48,38.51,99700.0,23.6607,23.6669,23.6055,23.6239,99700.0
2007-06-12 15:40:00,38.52,38.52,38.45,38.45,92200.0,23.63,23.63,23.5871,23.5871,92200.0
2007-06-12 15:50:00,38.46,38.46,38.4,38.42,126800.0,23.5932,23.5932,23.5564,23.5687,126800.0
2007-06-13 09:30:00,38.51,38.63,38.43,38.48,68000.0,23.6239,23.6975,23.5748,23.6055,68000.0
2007-06-13 09:40:00,38.48,38.52,38.4,38.41,53000.0,23.6055,23.63,23.5564,23.5626,53000.0
2007-06-13 09:50:00,38.4,38.42,38.34,38.41,65800.0,23.5564,23.5687,23.5196,23.5626,65800.0
2007-06-13 10:00:00,38.41,38.41,38.32,38.34,79400.0,23.5626,23.5626,23.5074,23.5196,79400.0
2007-06-13 10:10:00,38.33,38.44,38.27,38.44,52200.0,23.5135,23.581,23.4767,23.581,52200.0
2007-06-13 10:20:00,38.44,38.56,38.44,38.49,70600.0,23.581,23.6546,23.581,23.6116,70600.0
2007-06-13 10:30:00,38.5,38.51,38.38,38.39,46100.0,23.6178,23.6239,23.5442,23.5503,46100.0
2007-06-13 10:40:00,38.39,38.52,38.39,38.52,37400.0,23.5503,23.63,23.5503,23.63,37400.0
2007-06-13 10:50:00,38.53,38.55,38.48,38.5,22100.0,23.6362,23.6484,23.6055,23.6178,22100.0
2007-06-13 11:00:00,38.5,38.59,38.5,38.58,45500.0,23.6178,23.673,23.6178,23.6669,45500.0
2007-06-13 11:10:00,38.58,38.59,38.52,38.52,43600.0,23.6669,23.673,23.63,23.63,43600.0
2007-06-13 11:20:00,38.53,38.53,38.39,38.39,37300.0,23.6362,23.6362,23.5503,23.5503,37300.0
2007-06-13 11:30:00,38.4,38.45,38.4,38.41,33500.0,23.5564,23.5871,23.5564,23.5626,33500.0
2007-06-13 11:40:00,38.4,38.42,38.37,38.37,22500.0,23.5564,23.5687,23.538,23.538,22500.0
2007-06-13 11:50:00,38.38,38.39,38.31,38.32,19500.0,23.5442,23.5503,23.5012,23.5074,19500.0
2007-06-13 12:00:00,38.31,38.42,38.31,38.42,73300.0,23.5012,23.5687,23.5012,23.5687,73300.0
2007-06-13 12:10:00,38.42,38.43,38.39,38.4,37200.0,23.5687,23.5748,23.5503,23.5564,37200.0
2007-06-13 12:20:00,38.39,38.47,38.38,38.4,41400.0,23.5503,23.5994,23.5442,23.5564,41400.0
2007-06-13 12:30:00,38.4,38.52,38.39,38.49,31300.0,23.5564,23.63,23.5503,23.6116,31300.0
2007-06-13 12:40:00,38.49,38.52,38.38,38.39,103200.0,23.6116,23.63,23.5442,23.5503,103200.0
2007-06-13 12:50:00,38.4,38.42,38.28,38.28,31600.0,23.5564,23.5687,23.4828,23.4828,31600.0
2007-06-13 13:00:00,38.29,38.32,38.27,38.28,42500.0,23.489,23.5074,23.4767,23.4828,42500.0
2007-06-13 13:10:00,38.28,38.34,38.22,38.3,45300.0,23.4828,23.5196,23.446,23.4951,45300.0
2007-06-13 13:20:00,38.29,38.35,38.29,38.31,24700.0,23.489,23.5258,23.489,23.5012,24700.0
2007-06-13 13:30:00,38.31,38.39,38.26,38.36,48400.0,23.5012,23.5503,23.4705,23.5319,48400.0
2007-06-13 13:40:00,38.36,38.52,38.36,38.52,85600.0,23.5319,23.63,23.5319,23.63,85600.0
2007-06-13 13:50:00,38.52,38.57,38.47,38.56,78500.0,23.63,23.6607,23.5994,23.6546,78500.0
2007-06-13 14:00:00,38.57,38.71,38.55,38.71,125800.0,23.6607,23.7466,23.6484,23.7466,125800.0
2007-06-13 14:10:00,38.71,38.95,38.7,38.89,149700.0,23.7466,23.8938,23.7405,23.857,149700.0
2007-06-13 14:20:00,38.89,39.02,38.89,38.99,156000.0,23.857,23.9368,23.857,23.9184,156000.0
2007-06-13 14:30:00,38.99,39.06,38.98,39.03,148600.0,23.9184,23.9613,23.9122,23.9429,148600.0
2007-06-13 14:40:00,39.02,39.03,38.95,39.0,58100.0,23.9368,23.9429,23.8938,23.9245,58100.0
2007-06-13 14:50:00,39.0,39.06,38.95,39.05,60200.0,23.9245,23.9613,23.8938,23.9552,60200.0
2007-06-13 15:00:00,39.04,39.05,39.0,39.02,82500.0,23.949,23.9552,23.9245,23.9368,82500.0
2007-06-13 15:10:00,39.02,39.03,38.96,38.96,56700.0,23.9368,23.9429,23.9,23.9,56700.0
2007-06-13 15:20:00,38.95,38.95,38.89,38.93,76000.0,23.8938,23.8938,23.857,23.8816,76000.0
2007-06-13 15:30:00,38.93,39.01,38.93,39.01,83700.0,23.8816,23.9306,23.8816,23.9306,83700.0
2007-06-13 15:40:00,39.01,39.16,39.01,39.14,134800.0,23.9306,24.0227,23.9306,24.0104,134800.0
2007-06-13 15:50:00,39.14,39.21,39.13,39.18,162200.0,24.0104,24.0533,24.0042,24.0349,162200.0
2007-06-14 09:30:00,39.1,39.13,39.0,39.07,44200.0,23.9858,24.0042,23.9245,23.9674,44200.0
2007-06-14 09:40:00,39.07,39.14,39.01,39.1,30700.0,23.9674,24.0104,23.9306,23.9858,30700.0
2007-06-14 09:50:00,39.11,39.32,39.1,39.31,43400.0,23.992,24.1208,23.9858,24.1147,43400.0
2007-06-14 10:00:00,39.3,39.31,39.21,39.31,25800.0,24.1085,24.1147,24.0533,24.1147,25800.0
2007-06-14 10:10:00,39.31,39.34,39.3,39.33,30900.0,24.1147,24.1331,24.1085,24.1269,30900.0
2007-06-14 10:20:00,39.34,39.34,39.23,39.28,43700.0,24.1331,24.1331,24.0656,24.0963,43700.0
2007-06-14 10:30:00,39.29,39.51,39.28,39.46,122400.0,24.1024,24.2374,24.0963,24.2067,122400.0
2007-06-14 10:40:00,39.46,39.61,39.45,39.59,68400.0,24.2067,24.2987,24.2006,24.2864,68400.0
2007-06-14 10:50:00,39.58,39.58,39.42,39.43,61600.0,24.2803,24.2803,24.1821,24.1883,61600.0
2007-06-14 11:00:00,39.45,39.46,39.41,39.41,28500.0,24.2006,24.2067,24.176,24.176,28500.0
2007-06-14 11:10:00,39.41,39.42,39.23,39.3,79500.0,24.176,24.1821,24.0656,24.1085,79500.0
2007-06-14 11:20:00,39.31,39.33,39.25,39.28,47500.0,24.1147,24.1269,24.0779,24.0963,47500.0
2007-06-14 11:30:00,39.28,39.3,39.23,39.25,18800.0,24.0963,24.1085,24.0656,24.0779,18800.0
2007-06-14 11:40:00,39.25,39.25,39.05,39.05,93400.0,24.0779,24.0779,23.9552,23.9552,93400.0
2007-06-14 11:50:00,39.05,39.08,39.01,39.03,70900.0,23.9552,23.9736,23.9306,23.9429,70900.0
2007-06-14 12:00:00,39.05,39.09,39.02,39.05,32100.0,23.9552,23.9797,23.9368,23.9552,32100.0
2007-06-14 12:10:00,39.05,39.22,39.05,39.2,34700.0,23.9552,24.0595,23.9552,24.0472,34700.0
2007-06-14 12:20:00,39.2,39.29,39.2,39.27,26700.0,24.0472,24.1024,24.0472,24.0901,26700.0
2007-06-14 12:30:00,39.27,39.28,39.21,39.22,33800.0,24.0901,24.0963,24.0533,24.0595,33800.0
2007-06-14 12:40:00,39.21,39.32,39.21,39.3,67200.0,24.0533,24.1208,24.0533,24.1085,67200.0
2007-06-14 12:50:00,39.31,39.31,39.12,39.13,95200.0,24.1147,24.1147,23.9981,24.0042,95200.0
2007-06-14 13:00:00,39.13,39.14,39.1,39.11,39800.0,24.0042,24.0104,23.9858,23.992,39800.0
2007-06-14 13:10:00,39.12,39.14,39.1,39.14,21700.0,23.9981,24.0104,23.9858,24.0104,21700.0
2007-06-14 13:20:00,39.14,39.14,39.06,39.08,27000.0,24.0104,24.0104,23.9613,23.9736,27000.0
2007-06-14 13:30:00,39.08,39.09,39.05,39.05,12800.0,23.9736,23.9797,23.9552,23.9552,12800.0
2007-06-14 13:40:00,39.06,39.12,39.05,39.12,31500.0,23.9613,23.9981,23.9552,23.9981,31500.0
2007-06-14 13:50:00,39.11,39.2,39.1,39.13,39800.0,23.992,24.0472,23.9858,24.0042,39800.0
2007-06-14 14:00:00,39.13,39.14,39.1,39.13,29400.0,24.0042,24.0104,23.9858,24.0042,29400.0
2007-06-14 14:10:00,39.14,39.14,39.07,39.07,21300.0,24.0104,24.0104,23.9674,23.9674,21300.0
2007-06-14 14:20:00,39.07,39.09,39.05,39.05,37400.0,23.9674,23.9797,23.9552,23.9552,37400.0
2007-06-14 14:30:00,39.06,39.11,39.03,39.09,37300.0,23.9613,23.992,23.9429,23.9797,37300.0
2007-06-14 14:40:00,39.09,39.09,39.08,39.09,16100.0,23.9797,23.9797,23.9736,23.9797,16100.0
2007-06-14 14:50:00,39.09,39.1,39.04,39.09,50000.0,23.9797,23.9858,23.949,23.9797,50000.0
2007-06-14 15:00:00,39.09,39.1,39.08,39.09,39400.0,23.9797,23.9858,23.9736,23.9797,39400.0
2007-06-14 15:10:00,39.1,39.13,39.09,39.11,41600.0,23.9858,24.0042,23.9797,23.992,41600.0
2007-06-14 15:20:00,39.11,39.17,39.1,39.13,61600.0,23.992,24.0288,23.9858,24.0042,61600.0
2007-06-14 15:30:00,39.14,39.14,39.09,39.12,43400.0,24.0104,24.0104,23.9797,23.9981,43400.0
2007-06-14 15:40:00,39.12,39.17,39.12,39.14,87500.0,23.9981,24.0288,23.9981,24.0104,87500.0
2007-06-14 15:50:00,39.14,39.14,39.07,39.09,88600.0,24.0104,24.0104,23.9674,23.9797,88600.0
2007-06-15 09:30:00,39.27,39.54,39.21,39.3,496000.0,24.0901,24.2558,24.0533,24.1085,496000.0
2007-06-15 09:40:00,39.29,39.41,39.29,39.32,71300.0,24.1024,24.176,24.1024,24.1208,71300.0
2007-06-15 09:50:00,39.32,39.33,39.31,39.33,45800.0,24.1208,24.1269,24.1147,24.1269,45800.0
2007-06-15 10:00:00,39.33,39.38,39.32,39.36,51700.0,24.1269,24.1576,24.1208,24.1453,51700.0
2007-06-15 10:10:00,39.37,39.38,39.31,39.38,36800.0,24.1515,24.1576,24.1147,24.1576,36800.0
2007-06-15 10:20:00,39.38,39.47,39.33,39.4,103900.0,24.1576,24.2128,24.1269,24.1699,103900.0
2007-06-15 10:30:00,39.41,39.52,39.41,39.52,34600.0,24.176,24.2435,24.176,24.2435,34600.0
2007-06-15 10:40:00,39.52,39.6,39.51,39.58,44300.0,24.2435,24.2926,24.2374,24.2803,44300.0
2007-06-15 10:50:00,39.58,39.59,39.55,39.58,17100.0,24.2803,24.2864,24.2619,24.2803,17100.0
2007-06-15 11:00:00,39.59,39.59,39.56,39.56,32500.0,24.2864,24.2864,24.268,24.268,32500.0
2007-06-15 11:10:00,39.55,39.55,39.5,39.54,27800.0,24.2619,24.2619,24.2312,24.2558,27800.0
2007-06-15 11:20:00,39.52,39.56,39.51,39.53,32800.0,24.2435,24.268,24.2374,24.2496,32800.0
2007-06-15 11:30:00,39.51,39.56,39.47,39.5,41300.0,24.2374,24.268,24.2128,24.2312,41300.0
2007-06-15 11:40:00,39.49,39.52,39.49,39.52,18500.0,24.2251,24.2435,24.2251,24.2435,18500.0
2007-06-15 11:50:00,39.53,39.58,39.51,39.58,48300.0,24.2496,24.2803,24.2374,24.2803,48300.0
2007-06-15 12:00:00,39.58,39.6,39.55,39.59,30200.0,24.2803,24.2926,24.2619,24.2864,30200.0
2007-06-15 12:10:00,39.59,39.6,39.53,39.53,24900.0,24.2864,24.2926,24.2496,24.2496,24900.0
2007-06-15 12:20:00,39.53,39.54,39.52,39.52,22900.0,24.2496,24.2558,24.2435,24.2435,22900.0
2007-06-15 12:30:00,39.51,39.51,39.41,39.43,35000.0,24.2374,24.2374,24.176,24.1883,35000.0
2007-06-15 12:40:00,39.42,39.52,39.42,39.5,39700.0,24.1821,24.2435,24.1821,24.2312,39700.0
2007-06-15 12:50:00,39.5,39.5,39.43,39.46,31800.0,24.2312,24.2312,24.1883,24.2067,31800.0
2007-06-15 13:00:00,39.48,39.49,39.43,39.44,31700.0,24.219,24.2251,24.1883,24.1944,31700.0
2007-06-15 13:10:00,39.43,39.52,39.43,39.51,34300.0,24.1883,24.2435,24.1883,24.2374,34300.0
2007-06-15 13:20:00,39.51,39.59,39.5,39.59,36200.0,24.2374,24.2864,24.2312,24.2864,36200.0
2007-06-15 13:30:00,39.56,39.59,39.47,39.53,57600.0,24.268,24.2864,24.2128,24.2496,57600.0
2007-06-15 13:40:00,39.52,39.53,39.4,39.43,47800.0,24.2435,24.2496,24.1699,24.1883,47800.0
2007-06-15 13:50:00,39.43,39.46,39.37,39.4,37100.0,24.1883,24.2067,24.1515,24.1699,37100.0
2007-06-15 14:00:00,39.4,39.41,39.32,39.32,27400.0,24.1699,24.176,24.1208,24.1208,27400.0
2007-06-15 14:10:00,39.32,39.38,39.29,39.38,36300.0,24.1208,24.1576,24.1024,24.1576,36300.0
2007-06-15 14:20:00,39.36,39.38,39.35,39.38,29100.0,24.1453,24.1576,24.1392,24.1576,29100.0
2007-06-15 14:30:00,39.37,39.42,39.37,39.4,30500.0,24.1515,24.1821,24.1515,24.1699,30500.0
2007-06-15 14:40:00,39.39,39.41,39.38,39.39,35400.0,24.1637,24.176,24.1576,24.1637,35400.0
2007-06-15 14:50:00,39.38,39.51,39.37,39.5,38800.0,24.1576,24.2374,24.1515,24.2312,38800.0
2007-06-15 15:00:00,39.5,39.52,39.45,39.48,34400.0,24.2312,24.2435,24.2006,24.219,34400.0
2007-06-15 15:10:00,39.47,39.54,39.47,39.52,50100.0,24.2128,24.2558,24.2128,24.2435,50100.0
2007-06-15 15:20:00,39.52,39.55,39.49,39.54,67600.0,24.2435,24.2619,24.2251,24.2558,67600.0
2007-06-15 15:30:00,39.55,39.58,39.5,39.51,81900.0,24.2619,24.2803,24.2312,24.2374,81900.0
2007-06-15 15:40:00,39.51,39.51,39.45,39.48,102200.0,24.2374,24.2374,24.2006,24.219,102200.0
2007-06-15 15:50:00,39.47,39.52,39.46,39.47,139700.0,24.2128,24.2435,24.2067,24.2128,139700.0
2007-06-18 09:30:00,39.5,39.68,39.5,39.66,59500.0,24.2312,24.3416,24.2312,24.3294,59500.0
2007-06-18 09:40:00,39.66,39.69,39.66,39.68,53700.0,24.3294,24.3478,24.3294,24.3416,53700.0
2007-06-18 09:50:00,39.69,39.7,39.66,39.68,52600.0,24.3478,24.3539,24.3294,24.3416,52600.0
2007-06-18 10:00:00,39.68,39.68,39.52,39.53,48000.0,24.3416,24.3416,24.2435,24.2496,48000.0
2007-06-18 10:10:00,39.53,39.53,39.42,39.46,49300.0,24.2496,24.2496,24.1821,24.2067,49300.0
2007-06-18 10:20:00,39.46,39.5,39.45,39.49,26300.0,24.2067,24.2312,24.2006,24.2251,26300.0
2007-06-18 10:30:00,39.49,39.5,39.47,39.49,49100.0,24.2251,24.2312,24.2128,24.2251,49100.0
2007-06-18 10:40:00,39.48,39.49,39.46,39.47,36800.0,24.219,24.2251,24.2067,24.2128,36800.0
2007-06-18 10:50:00,39.46,39.53,39.46,39.52,72900.0,24.2067,24.2496,24.2067,24.2435,72900.0
2007-06-18 11:00:00,39.53,39.53,39.46,39.46,28600.0,24.2496,24.2496,24.2067,24.2067,28600.0
2007-06-18 11:10:00,39.47,39.5,39.45,39.5,22600.0,24.2128,24.2312,24.2006,24.2312,22600.0
2007-06-18 11:20:00,39.5,39.5,39.47,39.5,34100.0,24.2312,24.2312,24.2128,24.2312,34100.0
2007-06-18 11:30:00,39.5,39.51,39.49,39.5,28200.0,24.2312,24.2374,24.2251,24.2312,28200.0
2007-06-18 11:40:00,39.51,39.53,39.5,39.51,55300.0,24.2374,24.2496,24.2312,24.2374,55300.0
2007-06-18 11:50:00,39.52,39.54,39.51,39.54,8600.0,24.2435,24.2558,24.2374,24.2558,8600.0
2007-06-18 12:00:00,39.53,39.54,39.49,39.51,13000.0,24.2496,24.2558,24.2251,24.2374,13000.0
2007-06-18 12:10:00,39.5,39.51,39.48,39.49,13300.0,24.2312,24.2374,24.219,24.2251,13300.0
2007-06-18 12:20:00,39.49,39.52,39.46,39.47,36400.0,24.2251,24.2435,24.2067,24.2128,36400.0
2007-06-18 12:30:00,39.48,39.5,39.45,39.47,24700.0,24.219,24.2312,24.2006,24.2128,24700.0
2007-06-18 12:40:00,39.47,39.47,39.44,39.44,36700.0,24.2128,24.2128,24.1944,24.1944,36700.0
2007-06-18 12:50:00,39.44,39.44,39.39,39.4,45200.0,24.1944,24.1944,24.1637,24.1699,45200.0
2007-06-18 13:00:00,39.39,39.39,39.32,39.39,48000.0,24.1637,24.1637,24.1208,24.1637,48000.0
2007-06-18 13:10:00,39.38,39.5,39.38,39.49,36200.0,24.1576,24.2312,24.1576,24.2251,36200.0
2007-06-18 13:20:00,39.49,39.53,39.48,39.53,44300.0,24.2251,24.2496,24.219,24.2496,44300.0
2007-06-18 13:30:00,39.53,39.57,39.46,39.47,32800.0,24.2496,24.2742,24.2067,24.2128,32800.0
2007-06-18 13:40:00,39.47,39.47,39.32,39.37,37400.0,24.2128,24.2128,24.1208,24.1515,37400.0
2007-06-18 13:50:00,39.37,39.39,39.36,39.36,12400.0,24.1515,24.1637,24.1453,24.1453,12400.0
2007-06-18 14:00:00,39.37,39.37,39.33,39.37,35300.0,24.1515,24.1515,24.1269,24.1515,35300.0
2007-06-18 14:10:00,39.38,39.46,39.37,39.46,27900.0,24.1576,24.2067,24.1515,24.2067,27900.0
2007-06-18 14:20:00,39.47,39.47,39.38,39.46,66900.0,24.2128,24.2128,24.1576,24.2067,66900.0
2007-06-18 14:30:00,39.46,39.47,39.39,39.4,45900.0,24.2067,24.2128,24.1637,24.1699,45900.0
2007-06-18 14:40:00,39.41,39.41,39.38,39.39,22400.0,24.176,24.176,24.1576,24.1637,22400.0
2007-06-18 14:50:00,39.39,39.41,39.34,39.4,48800.0,24.1637,24.176,24.1331,24.1699,48800.0
2007-06-18 15:00:00,39.41,39.47,39.4,39.4,69200.0,24.176,24.2128,24.1699,24.1699,69200.0
2007-06-18 15:10:00,39.4,39.41,39.37,39.37,42000.0,24.1699,24.176,24.1515,24.1515,42000.0
2007-06-18 15:20:00,39.37,39.37,39.31,39.35,40600.0,24.1515,24.1515,24.1147,24.1392,40600.0
2007-06-18 15:30:00,39.35,39.36,39.31,39.31,37000.0,24.1392,24.1453,24.1147,24.1147,37000.0
2007-06-18 15:40:00,39.3,39.38,39.3,39.38,46100.0,24.1085,24.1576,24.1085,24.1576,46100.0
2007-06-18 15:50:00,39.37,39.38,39.29,39.31,67000.0,24.1515,24.1576,24.1024,24.1147,67000.0
2007-06-19 09:30:00,39.23,39.32,39.13,39.2,67600.0,24.0656,24.1208,24.0042,24.0472,67600.0
2007-06-19 09:40:00,39.2,39.27,39.09,39.17,53900.0,24.0472,24.0901,23.9797,24.0288,53900.0
2007-06-19 09:50:00,39.17,39.18,39.01,39.12,52300.0,24.0288,24.0349,23.9306,23.9981,52300.0
2007-06-19 10:00:00,39.12,39.21,39.11,39.21,42500.0,23.9981,24.0533,23.992,24.0533,42500.0
2007-06-19 10:10:00,39.21,39.3,39.19,39.29,46300.0,24.0533,24.1085,24.0411,24.1024,46300.0
2007-06-19 10:20:00,39.3,39.3,39.26,39.28,31200.0,24.1085,24.1085,24.084,24.0963,31200.0
2007-06-19 10:30:00,39.28,39.37,39.23,39.24,34100.0,24.0963,24.1515,24.0656,24.0717,34100.0
2007-06-19 10:40:00,39.24,39.31,39.23,39.25,64000.0,24.0717,24.1147,24.0656,24.0779,64000.0
2007-06-19 10:50:00,39.25,39.29,39.25,39.28,10700.0,24.0779,24.1024,24.0779,24.0963,10700.0
2007-06-19 11:00:00,39.28,39.28,39.25,39.27,19300.0,24.0963,24.0963,24.0779,24.0901,19300.0
2007-06-19 11:10:00,39.27,39.3,39.27,39.29,28300.0,24.0901,24.1085,24.0901,24.1024,28300.0
2007-06-19 11:20:00,39.29,39.3,39.27,39.3,10200.0,24.1024,24.1085,24.0901,24.1085,10200.0
2007-06-19 11:30:00,39.3,39.3,39.26,39.26,13400.0,24.1085,24.1085,24.084,24.084,13400.0
2007-06-19 11:40:00,39.25,39.26,39.24,39.26,9700.0,24.0779,24.084,24.0717,24.084,9700.0
2007-06-19 11:50:00,39.26,39.3,39.25,39.29,41800.0,24.084,24.1085,24.0779,24.1024,41800.0
2007-06-19 12:00:00,39.3,39.36,39.29,39.32,106300.0,24.1085,24.1453,24.1024,24.1208,106300.0
2007-06-19 12:10:00,39.32,39.42,39.32,39.37,29300.0,24.1208,24.1821,24.1208,24.1515,29300.0
2007-06-19 12:20:00,39.36,39.37,39.34,39.36,17200.0,24.1453,24.1515,24.1331,24.1453,17200.0
2007-06-19 12:30:00,39.35,39.37,39.33,39.35,25800.0,24.1392,24.1515,24.1269,24.1392,25800.0
2007-06-19 12:40:00,39.36,39.38,39.34,39.38,16400.0,24.1453,24.1576,24.1331,24.1576,16400.0
2007-06-19 12:50:00,39.38,39.4,39.38,39.39,7800.0,24.1576,24.1699,24.1576,24.1637,7800.0
2007-06-19 13:00:00,39.4,39.4,39.33,39.34,23600.0,24.1699,24.1699,24.1269,24.1331,23600.0
2007-06-19 13:10:00,39.33,39.35,39.33,39.34,16700.0,24.1269,24.1392,24.1269,24.1331,16700.0
2007-06-19 13:20:00,39.35,39.36,39.29,39.3,60600.0,24.1392,24.1453,24.1024,24.1085,60600.0
2007-06-19 13:30:00,39.29,39.29,39.24,39.27,34300.0,24.1024,24.1024,24.0717,24.0901,34300.0
2007-06-19 13:40:00,39.27,39.3,39.27,39.3,32900.0,24.0901,24.1085,24.0901,24.1085,32900.0
2007-06-19 13:50:00,39.29,39.3,39.25,39.29,15500.0,24.1024,24.1085,24.0779,24.1024,15500.0
2007-06-19 14:00:00,39.29,39.3,39.24,39.25,36400.0,24.1024,24.1085,24.0717,24.0779,36400.0
2007-06-19 14:10:00,39.25,39.29,39.25,39.28,19500.0,24.0779,24.1024,24.0779,24.0963,19500.0
2007-06-19 14:20:00,39.28,39.29,39.26,39.27,20400.0,24.0963,24.1024,24.084,24.0901,20400.0
2007-06-19 14:30:00,39.28,39.29,39.24,39.28,60600.0,24.0963,24.1024,24.0717,24.0963,60600.0
2007-06-19 14:40:00,39.29,39.3,39.27,39.29,10000.0,24.1024,24.1085,24.0901,24.1024,10000.0
2007-06-19 14:50:00,39.3,39.3,39.27,39.28,40300.0,24.1085,24.1085,24.0901,24.0963,40300.0
2007-06-19 15:00:00,39.27,39.35,39.26,39.33,71000.0,24.0901,24.1392,24.084,24.1269,71000.0
2007-06-19 15:10:00,39.33,39.35,39.3,39.33,53800.0,24.1269,24.1392,24.1085,24.1269,53800.0
2007-06-19 15:20:00,39.33,39.38,39.32,39.38,22500.0,24.1269,24.1576,24.1208,24.1576,22500.0
2007-06-19 15:30:00,39.37,39.42,39.37,39.42,46900.0,24.1515,24.1821,24.1515,24.1821,46900.0
2007-06-19 15:40:00,39.43,39.48,39.42,39.47,31100.0,24.1883,24.219,24.1821,24.2128,31100.0
2007-06-19 15:50:00,39.47,39.48,39.43,39.48,70400.0,24.2128,24.219,24.1883,24.219,70400.0
2007-06-20 09:30:00,39.61,39.68,39.56,39.66,96600.0,24.2987,24.3416,24.268,24.3294,96600.0
2007-06-20 09:40:00,39.66,39.67,39.36,39.38,27800.0,24.3294,24.3355,24.1453,24.1576,27800.0
2007-06-20 09:50:00,39.37,39.53,39.34,39.34,44300.0,24.1515,24.2496,24.1331,24.1331,44300.0
2007-06-20 10:00:00,39.34,39.4,39.16,39.39,60400.0,24.1331,24.1699,24.0227,24.1637,60400.0
2007-06-20 10:10:00,39.39,39.49,39.35,39.48,35800.0,24.1637,24.2251,24.1392,24.219,35800.0
2007-06-20 10:20:00,39.47,39.59,39.46,39.59,29700.0,24.2128,24.2864,24.2067,24.2864,29700.0
2007-06-20 10:30:00,39.59,39.7,39.59,39.68,64900.0,24.2864,24.3539,24.2864,24.3416,64900.0
2007-06-20 10:40:00,39.68,39.83,39.67,39.79,122400.0,24.3416,24.4337,24.3355,24.4091,122400.0
2007-06-20 10:50:00,39.79,39.79,39.72,39.74,37400.0,24.4091,24.4091,24.3662,24.3785,37400.0
2007-06-20 11:00:00,39.75,39.76,39.72,39.76,43000.0,24.3846,24.3907,24.3662,24.3907,43000.0
2007-06-20 11:10:00,39.74,39.79,39.74,39.79,53200.0,24.3785,24.4091,24.3785,24.4091,53200.0
2007-06-20 11:20:00,39.79,39.92,39.78,39.89,63800.0,24.4091,24.4889,24.403,24.4705,63800.0
2007-06-20 11:30:00,39.9,39.9,39.79,39.79,41300.0,24.4766,24.4766,24.4091,24.4091,41300.0
2007-06-20 11:40:00,39.79,39.84,39.76,39.84,13700.0,24.4091,24.4398,24.3907,24.4398,13700.0
2007-06-20 11:50:00,39.84,39.84,39.69,39.72,33300.0,24.4398,24.4398,24.3478,24.3662,33300.0
2007-06-20 12:00:00,39.72,39.74,39.66,39.67,46700.0,24.3662,24.3785,24.3294,24.3355,46700.0
2007-06-20 12:10:00,39.68,39.79,39.68,39.79,25700.0,24.3416,24.4091,24.3416,24.4091,25700.0
2007-06-20 12:20:00,39.79,39.8,39.75,39.79,26400.0,24.4091,24.4153,24.3846,24.4091,26400.0
2007-06-20 12:30:00,39.79,39.81,39.79,39.81,8800.0,24.4091,24.4214,24.4091,24.4214,8800.0
2007-06-20 12:40:00,39.81,39.81,39.79,39.81,19900.0,24.4214,24.4214,24.4091,24.4214,19900.0
2007-06-20 12:50:00,39.81,39.81,39.8,39.81,11200.0,24.4214,24.4214,24.4153,24.4214,11200.0
2007-06-20 13:00:00,39.8,39.81,39.74,39.74,25900.0,24.4153,24.4214,24.3785,24.3785,25900.0
2007-06-20 13:10:00,39.75,39.8,39.72,39.79,51000.0,24.3846,24.4153,24.3662,24.4091,51000.0
2007-06-20 13:20:00,39.8,39.81,39.73,39.78,36700.0,24.4153,24.4214,24.3723,24.403,36700.0
2007-06-20 13:30:00,39.77,39.81,39.77,39.8,37500.0,24.3969,24.4214,24.3969,24.4153,37500.0
2007-06-20 13:40:00,39.8,39.8,39.78,39.79,25600.0,24.4153,24.4153,24.403,24.4091,25600.0
2007-06-20 13:50:00,39.79,39.79,39.74,39.77,27300.0,24.4091,24.4091,24.3785,24.3969,27300.0
2007-06-20 14:00:00,39.76,39.81,39.76,39.81,51500.0,24.3907,24.4214,24.3907,24.4214,51500.0
2007-06-20 14:10:00,39.81,39.82,39.79,39.79,19300.0,24.4214,24.4275,24.4091,24.4091,19300.0
2007-06-20 14:20:00,39.79,39.81,39.75,39.81,91500.0,24.4091,24.4214,24.3846,24.4214,91500.0
2007-06-20 14:30:00,39.8,39.85,39.74,39.76,79700.0,24.4153,24.4459,24.3785,24.3907,79700.0
2007-06-20 14:40:00,39.76,39.84,39.75,39.83,58500.0,24.3907,24.4398,24.3846,24.4337,58500.0
2007-06-20 14:50:00,39.83,39.83,39.79,39.8,20500.0,24.4337,24.4337,24.4091,24.4153,20500.0
2007-06-20 15:00:00,39.81,39.81,39.73,39.79,58800.0,24.4214,24.4214,24.3723,24.4091,58800.0
2007-06-20 15:10:00,39.79,39.81,39.76,39.79,31200.0,24.4091,24.4214,24.3907,24.4091,31200.0
2007-06-20 15:20:00,39.79,39.81,39.75,39.76,63900.0,24.4091,24.4214,24.3846,24.3907,63900.0
2007-06-20 15:30:00,39.76,39.77,39.64,39.66,89400.0,24.3907,24.3969,24.3171,24.3294,89400.0
2007-06-20 15:40:00,39.66,39.66,39.54,39.54,87100.0,24.3294,24.3294,24.2558,24.2558,87100.0
2007-06-20 15:50:00,39.54,39.58,39.5,39.52,134200.0,24.2558,24.2803,24.2312,24.2435,134200.0
2007-06-21 09:30:00,39.48,39.5,39.32,39.32,33300.0,24.219,24.2312,24.1208,24.1208,33300.0
2007-06-21 09:40:00,39.32,39.33,39.13,39.21,31900.0,24.1208,24.1269,24.0042,24.0533,31900.0
2007-06-21 09:50:00,39.21,39.41,39.21,39.29,45100.0,24.0533,24.176,24.0533,24.1024,45100.0
2007-06-21 10:00:00,39.3,39.35,39.19,39.34,45800.0,24.1085,24.1392,24.0411,24.1331,45800.0
2007-06-21 10:10:00,39.33,39.58,39.3,39.58,42200.0,24.1269,24.2803,24.1085,24.2803,42200.0
2007-06-21 10:20:00,39.58,39.65,39.48,39.56,45900.0,24.2803,24.3232,24.219,24.268,45900.0
2007-06-21 10:30:00,39.52,39.56,39.41,39.47,53700.0,24.2435,24.268,24.176,24.2128,53700.0
2007-06-21 10:40:00,39.47,39.62,39.47,39.55,46500.0,24.2128,24.3048,24.2128,24.2619,46500.0
2007-06-21 10:50:00,39.55,39.58,39.49,39.52,35400.0,24.2619,24.2803,24.2251,24.2435,35400.0
2007-06-21 11:00:00,39.53,39.55,39.41,39.41,51400.0,24.2496,24.2619,24.176,24.176,51400.0
2007-06-21 11:10:00,39.42,39.5,39.4,39.45,25800.0,24.1821,24.2312,24.1699,24.2006,25800.0
2007-06-21 11:20:00,39.46,39.46,39.4,39.42,39900.0,24.2067,24.2067,24.1699,24.1821,39900.0
2007-06-21 11:30:00,39.43,39.45,39.37,39.44,44500.0,24.1883,24.2006,24.1515,24.1944,44500.0
2007-06-21 11:40:00,39.45,39.48,39.39,39.45,40900.0,24.2006,24.219,24.1637,24.2006,40900.0
2007-06-21 11:50:00,39.45,39.48,39.39,39.47,26200.0,24.2006,24.219,24.1637,24.2128,26200.0
2007-06-21 12:00:00,39.48,39.54,39.46,39.5,44500.0,24.219,24.2558,24.2067,24.2312,44500.0
2007-06-21 12:10:00,39.5,39.54,39.44,39.49,26100.0,24.2312,24.2558,24.1944,24.2251,26100.0
2007-06-21 12:20:00,39.49,39.49,39.42,39.47,28100.0,24.2251,24.2251,24.1821,24.2128,28100.0
2007-06-21 12:30:00,39.47,39.53,39.42,39.53,21900.0,24.2128,24.2496,24.1821,24.2496,21900.0
2007-06-21 12:40:00,39.53,39.57,39.45,39.53,23100.0,24.2496,24.2742,24.2006,24.2496,23100.0
2007-06-21 12:50:00,39.53,39.54,39.48,39.51,22000.0,24.2496,24.2558,24.219,24.2374,22000.0
2007-06-21 13:00:00,39.51,39.57,39.47,39.53,25400.0,24.2374,24.2742,24.2128,24.2496,25400.0
2007-06-21 13:10:00,39.54,39.59,39.52,39.58,19400.0,24.2558,24.2864,24.2435,24.2803,19400.0
2007-06-21 13:20:00,39.58,39.58,39.53,39.56,33300.0,24.2803,24.2803,24.2496,24.268,33300.0
2007-06-21 13:30:00,39.57,39.61,39.56,39.56,16100.0,24.2742,24.2987,24.268,24.268,16100.0
2007-06-21 13:40:00,39.56,39.58,39.56,39.57,17000.0,24.268,24.2803,24.268,24.2742,17000.0
2007-06-21 13:50:00,39.58,39.61,39.54,39.6,29600.0,24.2803,24.2987,24.2558,24.2926,29600.0
2007-06-21 14:00:00,39.61,39.63,39.55,39.57,17000.0,24.2987,24.311,24.2619,24.2742,17000.0
2007-06-21 14:10:00,39.56,39.56,39.49,39.55,27500.0,24.268,24.268,24.2251,24.2619,27500.0
2007-06-21 14:20:00,39.54,39.54,39.47,39.51,46300.0,24.2558,24.2558,24.2128,24.2374,46300.0
2007-06-21 14:30:00,39.5,39.51,39.44,39.44,33000.0,24.2312,24.2374,24.1944,24.1944,33000.0
2007-06-21 14:40:00,39.44,39.53,39.44,39.51,67300.0,24.1944,24.2496,24.1944,24.2374,67300.0
2007-06-21 14:50:00,39.5,39.59,39.5,39.59,48000.0,24.2312,24.2864,24.2312,24.2864,48000.0
2007-06-21 15:00:00,39.59,39.62,39.57,39.61,54700.0,24.2864,24.3048,24.2742,24.2987,54700.0
2007-06-21 15:10:00,39.6,39.66,39.56,39.64,82700.0,24.2926,24.3294,24.268,24.3171,82700.0
2007-06-21 15:20:00,39.65,39.68,39.61,39.63,62900.0,24.3232,24.3416,24.2987,24.311,62900.0
2007-06-21 15:30:00,39.64,39.68,39.63,39.65,61800.0,24.3171,24.3416,24.311,24.3232,61800.0
2007-06-21 15:40:00,39.65,39.69,39.64,39.66,89400.0,24.3232,24.3478,24.3171,24.3294,89400.0
2007-06-21 15:50:00,39.67,39.76,39.67,39.76,116900.0,24.3355,24.3907,24.3355,24.3907,116900.0
2007-06-22 09:30:00,39.8,39.8,39.63,39.78,55400.0,24.4153,24.4153,24.311,24.403,55400.0
2007-06-22 09:40:00,39.75,39.79,39.58,39.68,55800.0,24.3846,24.4091,24.2803,24.3416,55800.0
2007-06-22 09:50:00,39.68,39.79,39.68,39.78,47200.0,24.3416,24.4091,24.3416,24.403,47200.0
2007-06-22 10:00:00,39.77,39.77,39.66,39.72,54800.0,24.3969,24.3969,24.3294,24.3662,54800.0
2007-06-22 10:10:00,39.73,39.74,39.64,39.7,28800.0,24.3723,24.3785,24.3171,24.3539,28800.0
2007-06-22 10:20:00,39.68,39.73,39.65,39.65,96900.0,24.3416,24.3723,24.3232,24.3232,96900.0
2007-06-22 10:30:00,39.67,39.72,39.64,39.7,28600.0,24.3355,24.3662,24.3171,24.3539,28600.0
2007-06-22 10:40:00,39.71,39.71,39.66,39.7,22600.0,24.3601,24.3601,24.3294,24.3539,22600.0
2007-06-22 10:50:00,39.69,39.73,39.64,39.64,25800.0,24.3478,24.3723,24.3171,24.3171,25800.0
2007-06-22 11:00:00,39.62,39.66,39.6,39.64,33900.0,24.3048,24.3294,24.2926,24.3171,33900.0
2007-06-22 11:10:00,39.65,39.67,39.61,39.64,23300.0,24.3232,24.3355,24.2987,24.3171,23300.0
2007-06-22 11:20:00,39.63,39.69,39.62,39.67,23100.0,24.311,24.3478,24.3048,24.3355,23100.0
2007-06-22 11:30:00,39.67,39.7,39.66,39.67,20000.0,24.3355,24.3539,24.3294,24.3355,20000.0
2007-06-22 11:40:00,39.67,39.67,39.59,39.65,41100.0,24.3355,24.3355,24.2864,24.3232,41100.0
2007-06-22 11:50:00,39.64,39.67,39.59,39.65,39200.0,24.3171,24.3355,24.2864,24.3232,39200.0
2007-06-22 12:00:00,39.64,39.65,39.59,39.59,22100.0,24.3171,24.3232,24.2864,24.2864,22100.0
2007-06-22 12:10:00,39.59,39.62,39.52,39.54,42600.0,24.2864,24.3048,24.2435,24.2558,42600.0
2007-06-22 12:20:00,39.54,39.55,39.31,39.35,79600.0,24.2558,24.2619,24.1147,24.1392,79600.0
2007-06-22 12:30:00,39.36,39.43,39.25,39.41,50500.0,24.1453,24.1883,24.0779,24.176,50500.0
2007-06-22 12:40:00,39.4,39.41,39.28,39.39,34500.0,24.1699,24.176,24.0963,24.1637,34500.0
2007-06-22 12:50:00,39.37,39.38,39.25,39.27,25100.0,24.1515,24.1576,24.0779,24.0901,25100.0
2007-06-22 13:00:00,39.27,39.27,39.12,39.22,39900.0,24.0901,24.0901,23.9981,24.0595,39900.0
2007-06-22 13:10:00,39.22,39.32,39.21,39.32,25700.0,24.0595,24.1208,24.0533,24.1208,25700.0
2007-06-22 13:20:00,39.32,39.49,39.32,39.45,36200.0,24.1208,24.2251,24.1208,24.2006,36200.0
2007-06-22 13:30:00,39.44,39.47,39.38,39.47,33600.0,24.1944,24.2128,24.1576,24.2128,33600.0
2007-06-22 13:40:00,39.44,39.46,39.42,39.44,20800.0,24.1944,24.2067,24.1821,24.1944,20800.0
2007-06-22 13:50:00,39.45,39.45,39.37,39.43,46700.0,24.2006,24.2006,24.1515,24.1883,46700.0
2007-06-22 14:00:00,39.43,39.43,39.31,39.39,63800.0,24.1883,24.1883,24.1147,24.1637,63800.0
2007-06-22 14:10:00,39.39,39.46,39.39,39.45,25400.0,24.1637,24.2067,24.1637,24.2006,25400.0
2007-06-22 14:20:00,39.44,39.45,39.36,39.42,42200.0,24.1944,24.2006,24.1453,24.1821,42200.0
2007-06-22 14:30:00,39.43,39.47,39.3,39.39,61700.0,24.1883,24.2128,24.1085,24.1637,61700.0
2007-06-22 14:40:00,39.39,39.43,39.35,39.42,32300.0,24.1637,24.1883,24.1392,24.1821,32300.0
2007-06-22 14:50:00,39.41,39.49,39.35,39.38,29600.0,24.176,24.2251,24.1392,24.1576,29600.0
2007-06-22 15:00:00,39.39,39.43,39.36,39.39,44600.0,24.1637,24.1883,24.1453,24.1637,44600.0
2007-06-22 15:10:00,39.38,39.46,39.37,39.46,30100.0,24.1576,24.2067,24.1515,24.2067,30100.0
2007-06-22 15:20:00,39.46,39.5,39.37,39.38,59500.0,24.2067,24.2312,24.1515,24.1576,59500.0
2007-06-22 15:30:00,39.37,39.45,39.32,39.36,81800.0,24.1515,24.2006,24.1208,24.1453,81800.0
2007-06-22 15:40:00,39.36,39.36,39.18,39.27,172900.0,24.1453,24.1453,24.0349,24.0901,172900.0
2007-06-22 15:50:00,39.28,39.33,39.15,39.21,190500.0,24.0963,24.1269,24.0165,24.0533,190500.0
2007-06-25 09:30:00,39.25,39.39,38.95,38.95,80600.0,24.0779,24.1637,23.8938,23.8938,80600.0
2007-06-25 09:40:00,38.93,39.05,38.7,39.02,69600.0,23.8816,23.9552,23.7405,23.9368,69600.0
2007-06-25 09:50:00,39.01,39.13,38.97,39.06,39400.0,23.9306,24.0042,23.9061,23.9613,39400.0
2007-06-25 10:00:00,39.07,39.22,39.07,39.13,37500.0,23.9674,24.0595,23.9674,24.0042,37500.0
2007-06-25 10:10:00,39.13,39.31,39.12,39.31,46600.0,24.0042,24.1147,23.9981,24.1147,46600.0
2007-06-25 10:20:00,39.3,39.5,39.28,39.31,36100.0,24.1085,24.2312,24.0963,24.1147,36100.0
2007-06-25 10:30:00,39.31,39.37,39.22,39.22,27800.0,24.1147,24.1515,24.0595,24.0595,27800.0
2007-06-25 10:40:00,39.24,39.34,39.21,39.29,30500.0,24.0717,24.1331,24.0533,24.1024,30500.0
2007-06-25 10:50:00,39.29,39.37,39.26,39.35,37100.0,24.1024,24.1515,24.084,24.1392,37100.0
2007-06-25 11:00:00,39.33,39.41,39.33,39.37,25700.0,24.1269,24.176,24.1269,24.1515,25700.0
2007-06-25 11:10:00,39.37,39.43,39.36,39.37,28600.0,24.1515,24.1883,24.1453,24.1515,28600.0
2007-06-25 11:20:00,39.37,39.4,39.37,39.4,30000.0,24.1515,24.1699,24.1515,24.1699,30000.0
2007-06-25 11:30:00,39.41,39.41,39.33,39.34,21100.0,24.176,24.176,24.1269,24.1331,21100.0
2007-06-25 11:40:00,39.34,39.34,39.26,39.29,19300.0,24.1331,24.1331,24.084,24.1024,19300.0
2007-06-25 11:50:00,39.28,39.3,39.26,39.29,10500.0,24.0963,24.1085,24.084,24.1024,10500.0
2007-06-25 12:00:00,39.29,39.33,39.28,39.32,110900.0,24.1024,24.1269,24.0963,24.1208,110900.0
2007-06-25 12:10:00,39.32,39.36,39.3,39.35,24200.0,24.1208,24.1453,24.1085,24.1392,24200.0
2007-06-25 12:20:00,39.36,39.36,39.28,39.28,39700.0,24.1453,24.1453,24.0963,24.0963,39700.0
2007-06-25 12:30:00,39.28,39.28,39.23,39.28,29100.0,24.0963,24.0963,24.0656,24.0963,29100.0
2007-06-25 12:40:00,39.28,39.28,39.24,39.25,19600.0,24.0963,24.0963,24.0717,24.0779,19600.0
2007-06-25 12:50:00,39.26,39.26,39.21,39.25,41500.0,24.084,24.084,24.0533,24.0779,41500.0
2007-06-25 13:00:00,39.24,39.28,39.22,39.25,39400.0,24.0717,24.0963,24.0595,24.0779,39400.0
2007-06-25 13:10:00,39.25,39.27,39.19,39.21,29300.0,24.0779,24.0901,24.0411,24.0533,29300.0
2007-06-25 13:20:00,39.2,39.22,39.18,39.18,28400.0,24.0472,24.0595,24.0349,24.0349,28400.0
2007-06-25 13:30:00,39.18,39.25,39.14,39.16,45400.0,24.0349,24.0779,24.0104,24.0227,45400.0
2007-06-25 13:40:00,39.16,39.18,39.14,39.14,21300.0,24.0227,24.0349,24.0104,24.0104,21300.0
2007-06-25 13:50:00,39.14,39.15,39.05,39.06,24300.0,24.0104,24.0165,23.9552,23.9613,24300.0
2007-06-25 14:00:00,39.06,39.08,39.0,39.0,39000.0,23.9613,23.9736,23.9245,23.9245,39000.0
2007-06-25 14:10:00,38.99,38.99,38.84,38.91,54900.0,23.9184,23.9184,23.8263,23.8693,54900.0
2007-06-25 14:20:00,38.9,38.99,38.87,38.87,30000.0,23.8632,23.9184,23.8448,23.8448,30000.0
2007-06-25 14:30:00,38.87,38.87,38.65,38.7,85800.0,23.8448,23.8448,23.7098,23.7405,85800.0
2007-06-25 14:40:00,38.69,38.71,38.55,38.55,55800.0,23.7343,23.7466,23.6484,23.6484,55800.0
2007-06-25 14:50:00,38.54,38.61,38.52,38.56,58700.0,23.6423,23.6853,23.63,23.6546,58700.0
2007-06-25 15:00:00,38.56,38.57,38.46,38.5,58100.0,23.6546,23.6607,23.5932,23.6178,58100.0
2007-06-25 15:10:00,38.49,38.6,38.45,38.5,83600.0,23.6116,23.6791,23.5871,23.6178,83600.0
2007-06-25 15:20:00,38.52,38.69,38.51,38.67,74900.0,23.63,23.7343,23.6239,23.7221,74900.0
2007-06-25 15:30:00,38.67,39.22,38.65,38.74,55000.0,23.7221,24.0595,23.7098,23.765,55000.0
2007-06-25 15:40:00,38.74,38.75,38.64,38.66,80200.0,23.765,23.7711,23.7037,23.7159,80200.0
2007-06-25 15:50:00,38.66,38.69,38.63,38.68,98200.0,23.7159,23.7343,23.6975,23.7282,98200.0
2007-06-26 09:30:00,38.88,38.99,38.82,38.95,45700.0,23.8509,23.9184,23.8141,23.8938,45700.0
2007-06-26 09:40:00,38.99,39.13,38.99,39.1,27400.0,23.9184,24.0042,23.9184,23.9858,27400.0
2007-06-26 09:50:00,39.1,39.1,38.99,39.01,43600.0,23.9858,23.9858,23.9184,23.9306,43600.0
2007-06-26 10:00:00,39.03,39.18,39.01,39.18,94300.0,23.9429,24.0349,23.9306,24.0349,94300.0
2007-06-26 10:10:00,39.18,39.2,39.11,39.15,74800.0,24.0349,24.0472,23.992,24.0165,74800.0
2007-06-26 10:20:00,39.14,39.18,39.06,39.07,44700.0,24.0104,24.0349,23.9613,23.9674,44700.0
2007-06-26 10:30:00,39.07,39.18,39.06,39.18,29700.0,23.9674,24.0349,23.9613,24.0349,29700.0
2007-06-26 10:40:00,39.17,39.19,39.01,39.06,54800.0,24.0288,24.0411,23.9306,23.9613,54800.0
2007-06-26 10:50:00,39.06,39.1,38.85,38.87,189300.0,23.9613,23.9858,23.8325,23.8448,189300.0
2007-06-26 11:00:00,38.88,38.93,38.82,38.91,40800.0,23.8509,23.8816,23.8141,23.8693,40800.0
2007-06-26 11:10:00,38.89,39.11,38.88,39.1,40000.0,23.857,23.992,23.8509,23.9858,40000.0
2007-06-26 11:20:00,39.09,39.12,39.07,39.08,26200.0,23.9797,23.9981,23.9674,23.9736,26200.0
2007-06-26 11:30:00,39.07,39.18,39.06,39.17,33300.0,23.9674,24.0349,23.9613,24.0288,33300.0
2007-06-26 11:40:00,39.16,39.2,39.16,39.18,37200.0,24.0227,24.0472,24.0227,24.0349,37200.0
2007-06-26 11:50:00,39.19,39.2,39.13,39.16,33800.0,24.0411,24.0472,24.0042,24.0227,33800.0
2007-06-26 12:00:00,39.17,39.22,39.16,39.21,63800.0,24.0288,24.0595,24.0227,24.0533,63800.0
2007-06-26 12:10:00,39.21,39.39,39.2,39.35,107400.0,24.0533,24.1637,24.0472,24.1392,107400.0
2007-06-26 12:20:00,39.34,39.43,39.31,39.4,76300.0,24.1331,24.1883,24.1147,24.1699,76300.0
2007-06-26 12:30:00,39.41,39.41,39.22,39.22,29700.0,24.176,24.176,24.0595,24.0595,29700.0
2007-06-26 12:40:00,39.23,39.25,39.2,39.21,46500.0,24.0656,24.0779,24.0472,24.0533,46500.0
2007-06-26 12:50:00,39.21,39.32,39.17,39.31,70500.0,24.0533,24.1208,24.0288,24.1147,70500.0
2007-06-26 13:00:00,39.32,39.38,39.29,39.38,66500.0,24.1208,24.1576,24.1024,24.1576,66500.0
2007-06-26 13:10:00,39.38,39.49,39.38,39.44,40600.0,24.1576,24.2251,24.1576,24.1944,40600.0
2007-06-26 13:20:00,39.44,39.44,39.33,39.37,35600.0,24.1944,24.1944,24.1269,24.1515,35600.0
2007-06-26 13:30:00,39.38,39.39,39.29,39.3,38500.0,24.1576,24.1637,24.1024,24.1085,38500.0
2007-06-26 13:40:00,39.3,39.42,39.28,39.3,76300.0,24.1085,24.1821,24.0963,24.1085,76300.0
2007-06-26 13:50:00,39.3,39.3,39.24,39.24,39600.0,24.1085,24.1085,24.0717,24.0717,39600.0
2007-06-26 14:00:00,39.23,39.29,39.2,39.25,62700.0,24.0656,24.1024,24.0472,24.0779,62700.0
2007-06-26 14:10:00,39.26,39.3,39.21,39.29,57500.0,24.084,24.1085,24.0533,24.1024,57500.0
2007-06-26 14:20:00,39.29,39.29,39.13,39.16,61000.0,24.1024,24.1024,24.0042,24.0227,61000.0
2007-06-26 14:30:00,39.14,39.19,39.03,39.04,68800.0,24.0104,24.0411,23.9429,23.949,68800.0
2007-06-26 14:40:00,39.04,39.1,39.0,39.1,73200.0,23.949,23.9858,23.9245,23.9858,73200.0
2007-06-26 14:50:00,39.11,39.14,39.04,39.04,59700.0,23.992,24.0104,23.949,23.949,59700.0
2007-06-26 15:00:00,39.04,39.06,38.95,39.02,81500.0,23.949,23.9613,23.8938,23.9368,81500.0
2007-06-26 15:10:00,39.02,39.15,39.01,39.11,65700.0,23.9368,24.0165,23.9306,23.992,65700.0
2007-06-26 15:20:00,39.11,39.13,39.0,39.01,71600.0,23.992,24.0042,23.9245,23.9306,71600.0
2007-06-26 15:30:00,39.01,39.11,39.01,39.08,54500.0,23.9306,23.992,23.9306,23.9736,54500.0
2007-06-26 15:40:00,39.09,39.09,39.02,39.08,51500.0,23.9797,23.9797,23.9368,23.9736,51500.0
2007-06-26 15:50:00,39.08,39.1,39.03,39.03,59300.0,23.9736,23.9858,23.9429,23.9429,59300.0
2007-06-27 09:30:00,38.69,39.01,38.69,38.9,56200.0,23.7343,23.9306,23.7343,23.8632,56200.0
2007-06-27 09:40:00,38.9,38.9,38.65,38.76,62300.0,23.8632,23.8632,23.7098,23.7773,62300.0
2007-06-27 09:50:00,38.74,38.84,38.69,38.7,37000.0,23.765,23.8263,23.7343,23.7405,37000.0
2007-06-27 10:00:00,38.68,38.77,38.65,38.75,71000.0,23.7282,23.7834,23.7098,23.7711,71000.0
2007-06-27 10:10:00,38.74,38.79,38.59,38.59,94600.0,23.765,23.7957,23.673,23.673,94600.0
2007-06-27 10:20:00,38.6,38.75,38.57,38.63,104600.0,23.6791,23.7711,23.6607,23.6975,104600.0
2007-06-27 10:30:00,38.63,38.65,38.59,38.61,49800.0,23.6975,23.7098,23.673,23.6853,49800.0
2007-06-27 10:40:00,38.61,38.62,38.52,38.53,74400.0,23.6853,23.6914,23.63,23.6362,74400.0
2007-06-27 10:50:00,38.53,38.57,38.5,38.51,64600.0,23.6362,23.6607,23.6178,23.6239,64600.0
2007-06-27 11:00:00,38.51,38.52,38.47,38.51,48200.0,23.6239,23.63,23.5994,23.6239,48200.0
2007-06-27 11:10:00,38.51,38.65,38.5,38.58,54700.0,23.6239,23.7098,23.6178,23.6669,54700.0
2007-06-27 11:20:00,38.58,38.61,38.55,38.55,39600.0,23.6669,23.6853,23.6484,23.6484,39600.0
2007-06-27 11:30:00,38.55,38.57,38.48,38.5,41000.0,23.6484,23.6607,23.6055,23.6178,41000.0
2007-06-27 11:40:00,38.49,38.5,38.39,38.41,116100.0,23.6116,23.6178,23.5503,23.5626,116100.0
2007-06-27 11:50:00,38.41,38.47,38.4,38.43,55500.0,23.5626,23.5994,23.5564,23.5748,55500.0
2007-06-27 12:00:00,38.43,38.48,38.42,38.48,56700.0,23.5748,23.6055,23.5687,23.6055,56700.0
2007-06-27 12:10:00,38.48,38.49,38.46,38.47,40700.0,23.6055,23.6116,23.5932,23.5994,40700.0
2007-06-27 12:20:00,38.46,38.5,38.45,38.49,35700.0,23.5932,23.6178,23.5871,23.6116,35700.0
2007-06-27 12:30:00,38.48,38.52,38.47,38.5,79500.0,23.6055,23.63,23.5994,23.6178,79500.0
2007-06-27 12:40:00,38.5,38.51,38.48,38.48,41000.0,23.6178,23.6239,23.6055,23.6055,41000.0
2007-06-27 12:50:00,38.48,38.5,38.47,38.49,22500.0,23.6055,23.6178,23.5994,23.6116,22500.0
2007-06-27 13:00:00,38.49,38.52,38.47,38.5,37800.0,23.6116,23.63,23.5994,23.6178,37800.0
2007-06-27 13:10:00,38.5,38.5,38.45,38.47,36700.0,23.6178,23.6178,23.5871,23.5994,36700.0
2007-06-27 13:20:00,38.48,38.5,38.47,38.47,35700.0,23.6055,23.6178,23.5994,23.5994,35700.0
2007-06-27 13:30:00,38.47,38.5,38.45,38.49,79300.0,23.5994,23.6178,23.5871,23.6116,79300.0
2007-06-27 13:40:00,38.49,38.5,38.44,38.48,61700.0,23.6116,23.6178,23.581,23.6055,61700.0
2007-06-27 13:50:00,38.49,38.54,38.46,38.5,75200.0,23.6116,23.6423,23.5932,23.6178,75200.0
2007-06-27 14:00:00,38.5,38.57,38.5,38.53,38900.0,23.6178,23.6607,23.6178,23.6362,38900.0
2007-06-27 14:10:00,38.55,38.68,38.52,38.67,53900.0,23.6484,23.7282,23.63,23.7221,53900.0
2007-06-27 14:20:00,38.67,38.7,38.63,38.67,46000.0,23.7221,23.7405,23.6975,23.7221,46000.0
2007-06-27 14:30:00,38.67,38.69,38.61,38.68,56900.0,23.7221,23.7343,23.6853,23.7282,56900.0
2007-06-27 14:40:00,38.67,38.76,38.63,38.67,71800.0,23.7221,23.7773,23.6975,23.7221,71800.0
2007-06-27 14:50:00,38.69,38.7,38.66,38.68,18100.0,23.7343,23.7405,23.7159,23.7282,18100.0
2007-06-27 15:00:00,38.68,38.72,38.67,38.7,44600.0,23.7282,23.7527,23.7221,23.7405,44600.0
2007-06-27 15:10:00,38.71,38.82,38.7,38.8,107400.0,23.7466,23.8141,23.7405,23.8018,107400.0
2007-06-27 15:20:00,38.8,38.86,38.75,38.85,76300.0,23.8018,23.8386,23.7711,23.8325,76300.0
2007-06-27 15:30:00,38.85,38.87,38.8,38.85,65600.0,23.8325,23.8448,23.8018,23.8325,65600.0
2007-06-27 15:40:00,38.85,38.87,38.82,38.82,77900.0,23.8325,23.8448,23.8141,23.8141,77900.0
2007-06-27 15:50:00,38.83,38.87,38.81,38.87,161500.0,23.8202,23.8448,23.8079,23.8448,161500.0
2007-06-28 09:30:00,38.89,39.01,38.68,38.93,28000.0,23.857,23.9306,23.7282,23.8816,28000.0
2007-06-28 09:40:00,38.93,39.01,38.8,38.81,41100.0,23.8816,23.9306,23.8018,23.8079,41100.0
2007-06-28 09:50:00,38.81,38.84,38.71,38.83,19600.0,23.8079,23.8263,23.7466,23.8202,19600.0
2007-06-28 10:00:00,38.83,38.85,38.79,38.8,25000.0,23.8202,23.8325,23.7957,23.8018,25000.0
2007-06-28 10:10:00,38.8,38.86,38.79,38.86,27400.0,23.8018,23.8386,23.7957,23.8386,27400.0
2007-06-28 10:20:00,38.87,38.91,38.8,38.82,33600.0,23.8448,23.8693,23.8018,23.8141,33600.0
2007-06-28 10:30:00,38.82,38.97,38.81,38.85,28000.0,23.8141,23.9061,23.8079,23.8325,28000.0
2007-06-28 10:40:00,38.84,38.9,38.79,38.87,32100.0,23.8263,23.8632,23.7957,23.8448,32100.0
2007-06-28 10:50:00,38.86,38.88,38.79,38.8,26400.0,23.8386,23.8509,23.7957,23.8018,26400.0
2007-06-28 11:00:00,38.79,38.8,38.75,38.75,37000.0,23.7957,23.8018,23.7711,23.7711,37000.0
2007-06-28 11:10:00,38.75,38.84,38.74,38.84,42800.0,23.7711,23.8263,23.765,23.8263,42800.0
2007-06-28 11:20:00,38.84,38.94,38.84,38.86,86700.0,23.8263,23.8877,23.8263,23.8386,86700.0
2007-06-28 11:30:00,38.87,38.92,38.86,38.89,34000.0,23.8448,23.8754,23.8386,23.857,34000.0
2007-06-28 11:40:00,38.89,38.95,38.89,38.92,28200.0,23.857,23.8938,23.857,23.8754,28200.0
2007-06-28 11:50:00,38.91,38.99,38.9,38.98,31900.0,23.8693,23.9184,23.8632,23.9122,31900.0
2007-06-28 12:00:00,38.98,39.07,38.97,39.06,47300.0,23.9122,23.9674,23.9061,23.9613,47300.0
2007-06-28 12:10:00,39.07,39.08,39.06,39.07,18400.0,23.9674,23.9736,23.9613,23.9674,18400.0
2007-06-28 12:20:00,39.06,39.13,39.06,39.12,30900.0,23.9613,24.0042,23.9613,23.9981,30900.0
2007-06-28 12:30:00,39.11,39.18,39.11,39.14,35500.0,23.992,24.0349,23.992,24.0104,35500.0
2007-06-28 12:40:00,39.15,39.17,39.14,39.17,10100.0,24.0165,24.0288,24.0104,24.0288,10100.0
2007-06-28 12:50:00,39.16,39.17,39.08,39.08,57400.0,24.0227,24.0288,23.9736,23.9736,57400.0
2007-06-28 13:00:00,39.08,39.1,39.06,39.06,26600.0,23.9736,23.9858,23.9613,23.9613,26600.0
2007-06-28 13:10:00,39.06,39.06,38.99,39.02,48400.0,23.9613,23.9613,23.9184,23.9368,48400.0
2007-06-28 13:20:00,39.02,39.04,39.0,39.03,13400.0,23.9368,23.949,23.9245,23.9429,13400.0
2007-06-28 13:30:00,39.03,39.08,39.03,39.08,11500.0,23.9429,23.9736,23.9429,23.9736,11500.0
2007-06-28 13:40:00,39.08,39.08,39.04,39.06,25400.0,23.9736,23.9736,23.949,23.9613,25400.0
2007-06-28 13:50:00,39.06,39.15,39.05,39.09,21800.0,23.9613,24.0165,23.9552,23.9797,21800.0
2007-06-28 14:00:00,39.08,39.08,39.0,39.03,24500.0,23.9736,23.9736,23.9245,23.9429,24500.0
2007-06-28 14:10:00,39.01,39.2,38.89,39.16,60400.0,23.9306,24.0472,23.857,24.0227,60400.0
2007-06-28 14:20:00,39.16,39.22,39.08,39.1,38700.0,24.0227,24.0595,23.9736,23.9858,38700.0
2007-06-28 14:30:00,39.1,39.1,38.97,38.98,97800.0,23.9858,23.9858,23.9061,23.9122,97800.0
2007-06-28 14:40:00,38.99,39.31,38.99,39.23,118200.0,23.9184,24.1147,23.9184,24.0656,118200.0
2007-06-28 14:50:00,39.21,39.31,39.18,39.28,139200.0,24.0533,24.1147,24.0349,24.0963,139200.0
2007-06-28 15:00:00,39.29,39.34,39.24,39.34,120100.0,24.1024,24.1331,24.0717,24.1331,120100.0
2007-06-28 15:10:00,39.33,39.39,39.33,39.37,104600.0,24.1269,24.1637,24.1269,24.1515,104600.0
2007-06-28 15:20:00,39.37,39.46,39.35,39.36,85900.0,24.1515,24.2067,24.1392,24.1453,85900.0
2007-06-28 15:30:00,39.36,39.44,39.35,39.35,48600.0,24.1453,24.1944,24.1392,24.1392,48600.0
2007-06-28 15:40:00,39.35,39.37,39.22,39.26,143200.0,24.1392,24.1515,24.0595,24.084,143200.0
2007-06-28 15:50:00,39.26,39.26,39.13,39.14,124600.0,24.084,24.084,24.0042,24.0104,124600.0
2007-06-29 09:30:00,39.19,39.27,38.98,39.25,48100.0,24.0411,24.0901,23.9122,24.0779,48100.0
2007-06-29 09:40:00,39.25,39.36,39.22,39.33,58400.0,24.0779,24.1453,24.0595,24.1269,58400.0
2007-06-29 09:50:00,39.34,39.34,39.17,39.17,33900.0,24.1331,24.1331,24.0288,24.0288,33900.0
2007-06-29 10:00:00,39.18,39.38,39.18,39.32,63100.0,24.0349,24.1576,24.0349,24.1208,63100.0
2007-06-29 10:10:00,39.32,39.34,39.21,39.24,64900.0,24.1208,24.1331,24.0533,24.0717,64900.0
2007-06-29 10:20:00,39.25,39.28,39.17,39.21,73600.0,24.0779,24.0963,24.0288,24.0533,73600.0
2007-06-29 10:30:00,39.2,39.29,39.2,39.28,41600.0,24.0472,24.1024,24.0472,24.0963,41600.0
2007-06-29 10:40:00,39.27,39.34,39.27,39.32,60300.0,24.0901,24.1331,24.0901,24.1208,60300.0
2007-06-29 10:50:00,39.32,39.35,39.28,39.33,23500.0,24.1208,24.1392,24.0963,24.1269,23500.0
2007-06-29 11:00:00,39.34,39.35,39.22,39.26,33000.0,24.1331,24.1392,24.0595,24.084,33000.0
2007-06-29 11:10:00,39.26,39.3,39.24,39.29,23100.0,24.084,24.1085,24.0717,24.1024,23100.0
2007-06-29 11:20:00,39.3,39.37,39.29,39.36,18100.0,24.1085,24.1515,24.1024,24.1453,18100.0
2007-06-29 11:30:00,39.36,39.4,39.32,39.4,15400.0,24.1453,24.1699,24.1208,24.1699,15400.0
2007-06-29 11:40:00,39.4,39.44,39.34,39.41,31700.0,24.1699,24.1944,24.1331,24.176,31700.0
2007-06-29 11:50:00,39.41,39.45,39.36,39.41,29100.0,24.176,24.2006,24.1453,24.176,29100.0
2007-06-29 12:00:00,39.4,39.48,39.37,39.48,49800.0,24.1699,24.219,24.1515,24.219,49800.0
2007-06-29 12:10:00,39.48,39.48,39.3,39.32,61200.0,24.219,24.219,24.1085,24.1208,61200.0
2007-06-29 12:20:00,39.33,39.39,39.3,39.38,37300.0,24.1269,24.1637,24.1085,24.1576,37300.0
2007-06-29 12:30:00,39.37,39.37,39.18,39.23,41300.0,24.1515,24.1515,24.0349,24.0656,41300.0
2007-06-29 12:40:00,39.22,39.29,39.21,39.21,21800.0,24.0595,24.1024,24.0533,24.0533,21800.0
2007-06-29 12:50:00,39.22,39.23,39.19,39.19,12100.0,24.0595,24.0656,24.0411,24.0411,12100.0
2007-06-29 13:00:00,39.19,39.26,39.18,39.18,30300.0,24.0411,24.084,24.0349,24.0349,30300.0
2007-06-29 13:10:00,39.17,39.22,39.15,39.2,48700.0,24.0288,24.0595,24.0165,24.0472,48700.0
2007-06-29 13:20:00,39.2,39.27,39.16,39.19,46500.0,24.0472,24.0901,24.0227,24.0411,46500.0
2007-06-29 13:30:00,39.2,39.25,39.18,39.19,52700.0,24.0472,24.0779,24.0349,24.0411,52700.0
2007-06-29 13:40:00,39.19,39.21,39.17,39.2,39100.0,24.0411,24.0533,24.0288,24.0472,39100.0
2007-06-29 13:50:00,39.2,39.23,39.18,39.2,32400.0,24.0472,24.0656,24.0349,24.0472,32400.0
2007-06-29 14:00:00,39.19,39.2,39.03,39.09,100200.0,24.0411,24.0472,23.9429,23.9797,100200.0
2007-06-29 14:10:00,39.09,39.12,38.96,39.1,94100.0,23.9797,23.9981,23.9,23.9858,94100.0
2007-06-29 14:20:00,39.1,39.1,39.05,39.07,56000.0,23.9858,23.9858,23.9552,23.9674,56000.0
2007-06-29 14:30:00,39.06,39.23,39.03,39.22,61200.0,23.9613,24.0656,23.9429,24.0595,61200.0
2007-06-29 14:40:00,39.22,39.25,39.17,39.19,31400.0,24.0595,24.0779,24.0288,24.0411,31400.0
2007-06-29 14:50:00,39.19,39.2,39.17,39.2,29900.0,24.0411,24.0472,24.0288,24.0472,29900.0
2007-06-29 15:00:00,39.19,39.2,38.98,39.08,90500.0,24.0411,24.0472,23.9122,23.9736,90500.0
2007-06-29 15:10:00,39.08,39.1,38.91,39.03,108600.0,23.9736,23.9858,23.8693,23.9429,108600.0
2007-06-29 15:20:00,39.03,39.08,38.92,38.92,81900.0,23.9429,23.9736,23.8754,23.8754,81900.0
2007-06-29 15:30:00,38.92,39.06,38.88,39.06,67300.0,23.8754,23.9613,23.8509,23.9613,67300.0
2007-06-29 15:40:00,39.04,39.16,39.0,39.04,76900.0,23.949,24.0227,23.9245,23.949,76900.0
2007-06-29 15:50:00,39.05,39.13,39.03,39.09,104600.0,23.9552,24.0042,23.9429,23.9797,104600.0
2007-07-03 09:30:00,39.15,39.99,38.97,39.88,89700.0,24.0165,24.5318,23.9061,24.4643,89700.0
2007-07-03 09:40:00,39.89,39.95,39.84,39.92,48600.0,24.4705,24.5073,24.4398,24.4889,48600.0
2007-07-03 09:50:00,39.93,39.96,39.9,39.9,75900.0,24.495,24.5134,24.4766,24.4766,75900.0
2007-07-03 10:00:00,39.9,39.97,39.86,39.95,76600.0,24.4766,24.5195,24.4521,24.5073,76600.0
2007-07-03 10:10:00,39.95,40.0,39.91,39.92,89200.0,24.5073,24.538,24.4827,24.4889,89200.0
2007-07-03 10:20:00,39.91,39.94,39.88,39.93,80600.0,24.4827,24.5011,24.4643,24.495,80600.0
2007-07-03 10:30:00,39.93,39.95,39.89,39.89,39900.0,24.495,24.5073,24.4705,24.4705,39900.0
2007-07-03 10:40:00,39.9,39.9,39.87,39.89,50900.0,24.4766,24.4766,24.4582,24.4705,50900.0
2007-07-03 10:50:00,39.89,39.91,39.87,39.9,31700.0,24.4705,24.4827,24.4582,24.4766,31700.0
2007-07-03 11:00:00,39.89,39.91,39.87,39.89,40800.0,24.4705,24.4827,24.4582,24.4705,40800.0
2007-07-03 11:10:00,39.89,39.95,39.87,39.94,46100.0,24.4705,24.5073,24.4582,24.5011,46100.0
2007-07-03 11:20:00,39.95,39.95,39.94,39.95,46000.0,24.5073,24.5073,24.5011,24.5073,46000.0
2007-07-03 11:30:00,39.95,39.96,39.9,39.94,67300.0,24.5073,24.5134,24.4766,24.5011,67300.0
2007-07-03 11:40:00,39.95,39.96,39.86,39.86,51700.0,24.5073,24.5134,24.4521,24.4521,51700.0
2007-07-03 11:50:00,39.87,39.87,39.84,39.85,27200.0,24.4582,24.4582,24.4398,24.4459,27200.0
2007-07-03 12:00:00,39.84,39.89,39.84,39.88,43500.0,24.4398,24.4705,24.4398,24.4643,43500.0
2007-07-03 12:10:00,39.88,39.89,39.85,39.85,41300.0,24.4643,24.4705,24.4459,24.4459,41300.0
2007-07-03 12:20:00,39.85,39.86,39.82,39.84,51900.0,24.4459,24.4521,24.4275,24.4398,51900.0
2007-07-03 12:30:00,39.85,39.87,39.84,39.85,44300.0,24.4459,24.4582,24.4398,24.4459,44300.0
2007-07-03 12:40:00,39.87,39.87,39.83,39.83,51300.0,24.4582,24.4582,24.4337,24.4337,51300.0
2007-07-03 12:50:00,39.84,39.86,39.76,39.77,65900.0,24.4398,24.4521,24.3907,24.3969,65900.0
2007-07-05 09:30:00,39.84,39.87,39.77,39.86,57100.0,24.4398,24.4582,24.3969,24.4521,57100.0
2007-07-05 09:40:00,39.86,39.94,39.83,39.93,23600.0,24.4521,24.5011,24.4337,24.495,23600.0
2007-07-05 09:50:00,39.93,39.93,39.86,39.86,71900.0,24.495,24.495,24.4521,24.4521,71900.0
2007-07-05 10:00:00,39.86,39.87,39.73,39.75,37400.0,24.4521,24.4582,24.3723,24.3846,37400.0
2007-07-05 10:10:00,39.74,39.77,39.65,39.66,31600.0,24.3785,24.3969,24.3232,24.3294,31600.0
2007-07-05 10:20:00,39.65,39.66,39.62,39.62,39600.0,24.3232,24.3294,24.3048,24.3048,39600.0
2007-07-05 10:30:00,39.63,39.73,39.63,39.68,52500.0,24.311,24.3723,24.311,24.3416,52500.0
2007-07-05 10:40:00,39.67,39.68,39.58,39.58,32700.0,24.3355,24.3416,24.2803,24.2803,32700.0
2007-07-05 10:50:00,39.59,39.59,39.54,39.56,38500.0,24.2864,24.2864,24.2558,24.268,38500.0
2007-07-05 11:00:00,39.56,39.57,39.41,39.44,62600.0,24.268,24.2742,24.176,24.1944,62600.0
2007-07-05 11:10:00,39.45,39.46,39.39,39.41,45000.0,24.2006,24.2067,24.1637,24.176,45000.0
2007-07-05 11:20:00,39.41,39.54,39.41,39.54,42700.0,24.176,24.2558,24.176,24.2558,42700.0
2007-07-05 11:30:00,39.54,39.56,39.51,39.51,17200.0,24.2558,24.268,24.2374,24.2374,17200.0
2007-07-05 11:40:00,39.51,39.53,39.47,39.47,27500.0,24.2374,24.2496,24.2128,24.2128,27500.0
2007-07-05 11:50:00,39.47,39.47,39.41,39.44,29800.0,24.2128,24.2128,24.176,24.1944,29800.0
2007-07-05 12:00:00,39.45,39.47,39.4,39.4,28500.0,24.2006,24.2128,24.1699,24.1699,28500.0
2007-07-05 12:10:00,39.41,39.43,39.4,39.42,34700.0,24.176,24.1883,24.1699,24.1821,34700.0
2007-07-05 12:20:00,39.41,39.41,39.3,39.31,47200.0,24.176,24.176,24.1085,24.1147,47200.0
2007-07-05 12:30:00,39.31,39.34,39.29,39.3,30100.0,24.1147,24.1331,24.1024,24.1085,30100.0
2007-07-05 12:40:00,39.3,39.35,39.29,39.34,29400.0,24.1085,24.1392,24.1024,24.1331,29400.0
2007-07-05 12:50:00,39.33,39.35,39.28,39.28,27400.0,24.1269,24.1392,24.0963,24.0963,27400.0
2007-07-05 13:00:00,39.27,39.3,39.27,39.29,22000.0,24.0901,24.1085,24.0901,24.1024,22000.0
2007-07-05 13:10:00,39.29,39.85,39.27,39.33,33100.0,24.1024,24.4459,24.0901,24.1269,33100.0
2007-07-05 13:20:00,39.32,39.36,39.28,39.28,23300.0,24.1208,24.1453,24.0963,24.0963,23300.0
2007-07-05 13:30:00,39.29,39.39,39.29,39.37,30200.0,24.1024,24.1637,24.1024,24.1515,30200.0
2007-07-05 13:40:00,39.36,39.36,39.29,39.29,16700.0,24.1453,24.1453,24.1024,24.1024,16700.0
2007-07-05 13:50:00,39.3,39.32,39.26,39.26,27600.0,24.1085,24.1208,24.084,24.084,27600.0
2007-07-05 14:00:00,39.26,39.34,39.26,39.33,29100.0,24.084,24.1331,24.084,24.1269,29100.0
2007-07-05 14:10:00,39.33,39.39,39.3,39.36,37400.0,24.1269,24.1637,24.1085,24.1453,37400.0
2007-07-05 14:20:00,39.36,39.41,39.36,39.4,34900.0,24.1453,24.176,24.1453,24.1699,34900.0
2007-07-05 14:30:00,39.4,39.43,39.39,39.41,49400.0,24.1699,24.1883,24.1637,24.176,49400.0
2007-07-05 14:40:00,39.41,39.43,39.39,39.43,30300.0,24.176,24.1883,24.1637,24.1883,30300.0
2007-07-05 14:50:00,39.43,39.47,39.42,39.47,47300.0,24.1883,24.2128,24.1821,24.2128,47300.0
2007-07-05 15:00:00,39.47,39.47,39.38,39.4,50300.0,24.2128,24.2128,24.1576,24.1699,50300.0
2007-07-05 15:10:00,39.4,39.4,39.35,39.35,32500.0,24.1699,24.1699,24.1392,24.1392,32500.0
2007-07-05 15:20:00,39.35,39.37,39.34,39.34,31200.0,24.1392,24.1515,24.1331,24.1331,31200.0
2007-07-05 15:30:00,39.35,39.45,39.33,39.44,69700.0,24.1392,24.2006,24.1269,24.1944,69700.0
2007-07-05 15:40:00,39.44,39.51,39.42,39.5,87000.0,24.1944,24.2374,24.1821,24.2312,87000.0
2007-07-05 15:50:00,39.5,39.52,39.44,39.48,57800.0,24.2312,24.2435,24.1944,24.219,57800.0
2007-07-06 09:30:00,39.55,39.6,39.31,39.34,54000.0,24.2619,24.2926,24.1147,24.1331,54000.0
2007-07-06 09:40:00,39.34,39.36,39.08,39.08,68300.0,24.1331,24.1453,23.9736,23.9736,68300.0
2007-07-06 09:50:00,39.08,39.12,39.05,39.07,53000.0,23.9736,23.9981,23.9552,23.9674,53000.0
2007-07-06 10:00:00,39.06,39.15,39.03,39.04,49700.0,23.9613,24.0165,23.9429,23.949,49700.0
2007-07-06 10:10:00,39.04,39.05,39.01,39.03,30300.0,23.949,23.9552,23.9306,23.9429,30300.0
2007-07-06 10:20:00,39.04,39.05,39.01,39.04,30300.0,23.949,23.9552,23.9306,23.949,30300.0
2007-07-06 10:30:00,39.05,39.06,39.02,39.06,34600.0,23.9552,23.9613,23.9368,23.9613,34600.0
2007-07-06 10:40:00,39.05,39.05,39.0,39.02,55400.0,23.9552,23.9552,23.9245,23.9368,55400.0
2007-07-06 10:50:00,39.02,39.09,39.0,39.01,54600.0,23.9368,23.9797,23.9245,23.9306,54600.0
2007-07-06 11:00:00,39.02,39.16,39.0,39.14,39400.0,23.9368,24.0227,23.9245,24.0104,39400.0
2007-07-06 11:10:00,39.14,39.22,39.13,39.21,29300.0,24.0104,24.0595,24.0042,24.0533,29300.0
2007-07-06 11:20:00,39.21,39.33,39.2,39.25,44800.0,24.0533,24.1269,24.0472,24.0779,44800.0
2007-07-06 11:30:00,39.25,39.3,39.23,39.29,20700.0,24.0779,24.1085,24.0656,24.1024,20700.0
2007-07-06 11:40:00,39.3,39.32,39.27,39.27,22100.0,24.1085,24.1208,24.0901,24.0901,22100.0
2007-07-06 11:50:00,39.27,39.31,39.22,39.22,30200.0,24.0901,24.1147,24.0595,24.0595,30200.0
2007-07-06 12:00:00,39.23,39.28,39.22,39.25,58700.0,24.0656,24.0963,24.0595,24.0779,58700.0
2007-07-06 12:10:00,39.25,39.25,39.15,39.15,26100.0,24.0779,24.0779,24.0165,24.0165,26100.0
2007-07-06 12:20:00,39.15,39.21,39.13,39.17,29700.0,24.0165,24.0533,24.0042,24.0288,29700.0
2007-07-06 12:30:00,39.19,39.22,39.17,39.2,13400.0,24.0411,24.0595,24.0288,24.0472,13400.0
2007-07-06 12:40:00,39.2,39.23,39.2,39.21,11800.0,24.0472,24.0656,24.0472,24.0533,11800.0
2007-07-06 12:50:00,39.2,39.25,39.2,39.25,13700.0,24.0472,24.0779,24.0472,24.0779,13700.0
2007-07-06 13:00:00,39.25,39.27,39.22,39.25,16500.0,24.0779,24.0901,24.0595,24.0779,16500.0
2007-07-06 13:10:00,39.25,39.26,39.24,39.25,8700.0,24.0779,24.084,24.0717,24.0779,8700.0
2007-07-06 13:20:00,39.25,39.32,39.24,39.28,33100.0,24.0779,24.1208,24.0717,24.0963,33100.0
2007-07-06 13:30:00,39.28,39.37,39.26,39.35,28800.0,24.0963,24.1515,24.084,24.1392,28800.0
2007-07-06 13:40:00,39.35,39.38,39.32,39.36,20900.0,24.1392,24.1576,24.1208,24.1453,20900.0
2007-07-06 13:50:00,39.38,39.4,39.36,39.38,20100.0,24.1576,24.1699,24.1453,24.1576,20100.0
2007-07-06 14:00:00,39.39,39.41,39.36,39.39,19200.0,24.1637,24.176,24.1453,24.1637,19200.0
2007-07-06 14:10:00,39.41,39.48,39.4,39.42,36700.0,24.176,24.219,24.1699,24.1821,36700.0
2007-07-06 14:20:00,39.42,39.46,39.41,39.45,24800.0,24.1821,24.2067,24.176,24.2006,24800.0
2007-07-06 14:30:00,39.45,39.46,39.43,39.44,33000.0,24.2006,24.2067,24.1883,24.1944,33000.0
2007-07-06 14:40:00,39.44,39.45,39.4,39.4,44800.0,24.1944,24.2006,24.1699,24.1699,44800.0
2007-07-06 14:50:00,39.4,39.5,39.4,39.48,50400.0,24.1699,24.2312,24.1699,24.219,50400.0
2007-07-06 15:00:00,39.48,39.6,39.48,39.59,46500.0,24.219,24.2926,24.219,24.2864,46500.0
2007-07-06 15:10:00,39.58,39.64,39.54,39.62,97700.0,24.2803,24.3171,24.2558,24.3048,97700.0
2007-07-06 15:20:00,39.62,39.69,39.62,39.67,88700.0,24.3048,24.3478,24.3048,24.3355,88700.0
2007-07-06 15:30:00,39.68,39.74,39.67,39.73,109200.0,24.3416,24.3785,24.3355,24.3723,109200.0
2007-07-06 15:40:00,39.73,39.78,39.72,39.72,109700.0,24.3723,24.403,24.3662,24.3662,109700.0
2007-07-06 15:50:00,39.72,39.75,39.61,39.64,105400.0,24.3662,24.3846,24.2987,24.3171,105400.0
2007-07-09 09:30:00,39.65,39.65,39.41,39.62,42700.0,24.3232,24.3232,24.176,24.3048,42700.0
2007-07-09 09:40:00,39.64,39.65,39.48,39.5,77800.0,24.3171,24.3232,24.219,24.2312,77800.0
2007-07-09 09:50:00,39.5,39.53,39.46,39.46,33200.0,24.2312,24.2496,24.2067,24.2067,33200.0
2007-07-09 10:00:00,39.45,39.63,39.45,39.61,58700.0,24.2006,24.311,24.2006,24.2987,58700.0
2007-07-09 10:10:00,39.6,39.68,39.57,39.67,24000.0,24.2926,24.3416,24.2742,24.3355,24000.0
2007-07-09 10:20:00,39.67,39.68,39.58,39.67,40000.0,24.3355,24.3416,24.2803,24.3355,40000.0
2007-07-09 10:30:00,39.68,39.73,39.58,39.58,42100.0,24.3416,24.3723,24.2803,24.2803,42100.0
2007-07-09 10:40:00,39.57,39.57,39.43,39.45,62400.0,24.2742,24.2742,24.1883,24.2006,62400.0
2007-07-09 10:50:00,39.45,39.5,39.44,39.48,56800.0,24.2006,24.2312,24.1944,24.219,56800.0
2007-07-09 11:00:00,39.47,39.55,39.47,39.54,35400.0,24.2128,24.2619,24.2128,24.2558,35400.0
2007-07-09 11:10:00,39.55,39.61,39.55,39.6,39400.0,24.2619,24.2987,24.2619,24.2926,39400.0
2007-07-09 11:20:00,39.61,39.61,39.54,39.6,42000.0,24.2987,24.2987,24.2558,24.2926,42000.0
2007-07-09 11:30:00,39.6,39.6,39.56,39.56,34000.0,24.2926,24.2926,24.268,24.268,34000.0
2007-07-09 11:40:00,39.56,39.64,39.53,39.64,80500.0,24.268,24.3171,24.2496,24.3171,80500.0
2007-07-09 11:50:00,39.63,39.67,39.6,39.6,48000.0,24.311,24.3355,24.2926,24.2926,48000.0
2007-07-09 12:00:00,39.61,39.64,39.57,39.6,59200.0,24.2987,24.3171,24.2742,24.2926,59200.0
2007-07-09 12:10:00,39.6,39.61,39.57,39.57,20000.0,24.2926,24.2987,24.2742,24.2742,20000.0
2007-07-09 12:20:00,39.57,39.58,39.52,39.55,22200.0,24.2742,24.2803,24.2435,24.2619,22200.0
2007-07-09 12:30:00,39.55,39.59,39.51,39.52,20100.0,24.2619,24.2864,24.2374,24.2435,20100.0
2007-07-09 12:40:00,39.53,39.55,39.47,39.48,31100.0,24.2496,24.2619,24.2128,24.219,31100.0
2007-07-09 12:50:00,39.47,39.61,39.47,39.6,26000.0,24.2128,24.2987,24.2128,24.2926,26000.0
2007-07-09 13:00:00,39.59,39.62,39.55,39.61,53600.0,24.2864,24.3048,24.2619,24.2987,53600.0
2007-07-09 13:10:00,39.6,39.69,39.6,39.68,41200.0,24.2926,24.3478,24.2926,24.3416,41200.0
2007-07-09 13:20:00,39.67,39.7,39.66,39.69,30200.0,24.3355,24.3539,24.3294,24.3478,30200.0
2007-07-09 13:30:00,39.69,39.69,39.65,39.69,29300.0,24.3478,24.3478,24.3232,24.3478,29300.0
2007-07-09 13:40:00,39.69,39.7,39.63,39.63,23300.0,24.3478,24.3539,24.311,24.311,23300.0
2007-07-09 13:50:00,39.63,39.66,39.61,39.66,18600.0,24.311,24.3294,24.2987,24.3294,18600.0
2007-07-09 14:00:00,39.67,39.73,39.62,39.65,57900.0,24.3355,24.3723,24.3048,24.3232,57900.0
2007-07-09 14:10:00,39.65,39.67,39.6,39.62,26500.0,24.3232,24.3355,24.2926,24.3048,26500.0
2007-07-09 14:20:00,39.61,39.62,39.55,39.6,41300.0,24.2987,24.3048,24.2619,24.2926,41300.0
2007-07-09 14:30:00,39.59,39.6,39.54,39.55,27800.0,24.2864,24.2926,24.2558,24.2619,27800.0
2007-07-09 14:40:00,39.55,39.64,39.54,39.59,64200.0,24.2619,24.3171,24.2558,24.2864,64200.0
2007-07-09 14:50:00,39.6,39.63,39.58,39.59,48700.0,24.2926,24.311,24.2803,24.2864,48700.0
2007-07-09 15:00:00,39.59,39.62,39.56,39.56,36900.0,24.2864,24.3048,24.268,24.268,36900.0
2007-07-09 15:10:00,39.56,39.6,39.54,39.59,41500.0,24.268,24.2926,24.2558,24.2864,41500.0
2007-07-09 15:20:00,39.59,39.65,39.59,39.61,73600.0,24.2864,24.3232,24.2864,24.2987,73600.0
2007-07-09 15:30:00,39.62,39.63,39.57,39.59,68200.0,24.3048,24.311,24.2742,24.2864,68200.0
2007-07-09 15:40:00,39.59,39.61,39.58,39.6,77900.0,24.2864,24.2987,24.2803,24.2926,77900.0
2007-07-09 15:50:00,39.59,39.62,39.58,39.62,201200.0,24.2864,24.3048,24.2803,24.3048,201200.0
2007-07-10 09:30:00,39.3,39.48,39.13,39.22,54800.0,24.1085,24.219,24.0042,24.0595,54800.0
2007-07-10 09:40:00,39.2,39.2,39.02,39.04,69200.0,24.0472,24.0472,23.9368,23.949,69200.0
2007-07-10 09:50:00,39.06,39.19,39.06,39.18,47100.0,23.9613,24.0411,23.9613,24.0349,47100.0
2007-07-10 10:00:00,39.19,39.24,39.08,39.2,64000.0,24.0411,24.0717,23.9736,24.0472,64000.0
2007-07-10 10:10:00,39.22,39.29,39.17,39.19,96200.0,24.0595,24.1024,24.0288,24.0411,96200.0
2007-07-10 10:20:00,39.18,39.22,39.16,39.17,95000.0,24.0349,24.0595,24.0227,24.0288,95000.0
2007-07-10 10:30:00,39.15,39.24,39.11,39.19,90700.0,24.0165,24.0717,23.992,24.0411,90700.0
2007-07-10 10:40:00,39.19,39.21,39.17,39.2,37000.0,24.0411,24.0533,24.0288,24.0472,37000.0
2007-07-10 10:50:00,39.2,39.21,39.12,39.12,60200.0,24.0472,24.0533,23.9981,23.9981,60200.0
2007-07-10 11:00:00,39.13,39.15,39.09,39.09,23000.0,24.0042,24.0165,23.9797,23.9797,23000.0
2007-07-10 11:10:00,39.08,39.15,39.01,39.1,65100.0,23.9736,24.0165,23.9306,23.9858,65100.0
2007-07-10 11:20:00,39.09,39.1,39.03,39.04,21700.0,23.9797,23.9858,23.9429,23.949,21700.0
2007-07-10 11:30:00,39.04,39.06,39.01,39.03,44300.0,23.949,23.9613,23.9306,23.9429,44300.0
2007-07-10 11:40:00,39.02,39.02,38.99,39.0,57900.0,23.9368,23.9368,23.9184,23.9245,57900.0
2007-07-10 11:50:00,39.0,39.04,39.0,39.03,33700.0,23.9245,23.949,23.9245,23.9429,33700.0
2007-07-10 12:00:00,39.03,39.06,39.0,39.0,37000.0,23.9429,23.9613,23.9245,23.9245,37000.0
2007-07-10 12:10:00,39.0,39.01,38.95,38.95,70600.0,23.9245,23.9306,23.8938,23.8938,70600.0
2007-07-10 12:20:00,38.96,39.02,38.95,38.98,98400.0,23.9,23.9368,23.8938,23.9122,98400.0
2007-07-10 12:30:00,38.98,39.03,38.96,38.99,73300.0,23.9122,23.9429,23.9,23.9184,73300.0
2007-07-10 12:40:00,38.99,38.99,38.9,38.92,49700.0,23.9184,23.9184,23.8632,23.8754,49700.0
2007-07-10 12:50:00,38.91,38.95,38.89,38.94,46200.0,23.8693,23.8938,23.857,23.8877,46200.0
2007-07-10 13:00:00,38.94,38.97,38.75,38.77,82200.0,23.8877,23.9061,23.7711,23.7834,82200.0
2007-07-10 13:10:00,38.76,38.84,38.75,38.75,64600.0,23.7773,23.8263,23.7711,23.7711,64600.0
2007-07-10 13:20:00,38.75,38.75,38.64,38.69,76900.0,23.7711,23.7711,23.7037,23.7343,76900.0
2007-07-10 13:30:00,38.69,38.7,38.61,38.61,59800.0,23.7343,23.7405,23.6853,23.6853,59800.0
2007-07-10 13:40:00,38.61,38.61,38.35,38.39,110200.0,23.6853,23.6853,23.5258,23.5503,110200.0
2007-07-10 13:50:00,38.4,38.51,38.35,38.46,108300.0,23.5564,23.6239,23.5258,23.5932,108300.0
2007-07-10 14:00:00,38.45,38.49,38.36,38.37,90000.0,23.5871,23.6116,23.5319,23.538,90000.0
2007-07-10 14:10:00,38.37,38.45,38.34,38.44,97300.0,23.538,23.5871,23.5196,23.581,97300.0
2007-07-10 14:20:00,38.45,38.52,38.44,38.5,62800.0,23.5871,23.63,23.581,23.6178,62800.0
2007-07-10 14:30:00,38.49,38.58,38.48,38.54,76700.0,23.6116,23.6669,23.6055,23.6423,76700.0
2007-07-10 14:40:00,38.55,38.6,38.46,38.48,68600.0,23.6484,23.6791,23.5932,23.6055,68600.0
2007-07-10 14:50:00,38.47,38.54,38.46,38.52,211600.0,23.5994,23.6423,23.5932,23.63,211600.0
2007-07-10 15:00:00,38.5,38.51,38.4,38.45,113300.0,23.6178,23.6239,23.5564,23.5871,113300.0
2007-07-10 15:10:00,38.46,38.51,38.4,38.51,129300.0,23.5932,23.6239,23.5564,23.6239,129300.0
2007-07-10 15:20:00,38.51,38.55,38.47,38.49,130100.0,23.6239,23.6484,23.5994,23.6116,130100.0
2007-07-10 15:30:00,38.48,38.49,38.44,38.49,121500.0,23.6055,23.6116,23.581,23.6116,121500.0
2007-07-10 15:40:00,38.48,38.5,38.43,38.48,240500.0,23.6055,23.6178,23.5748,23.6055,240500.0
2007-07-10 15:50:00,38.48,38.5,38.44,38.45,192100.0,23.6055,23.6178,23.581,23.5871,192100.0
2007-07-11 09:30:00,38.53,38.74,38.5,38.72,98600.0,23.6362,23.765,23.6178,23.7527,98600.0
2007-07-11 09:40:00,38.72,38.74,38.52,38.61,29600.0,23.7527,23.765,23.63,23.6853,29600.0
2007-07-11 09:50:00,38.61,38.62,38.43,38.53,63500.0,23.6853,23.6914,23.5748,23.6362,63500.0
2007-07-11 10:00:00,38.53,38.66,38.49,38.61,38800.0,23.6362,23.7159,23.6116,23.6853,38800.0
2007-07-11 10:10:00,38.61,38.75,38.6,38.73,61800.0,23.6853,23.7711,23.6791,23.7589,61800.0
2007-07-11 10:20:00,38.73,38.76,38.62,38.68,54800.0,23.7589,23.7773,23.6914,23.7282,54800.0
2007-07-11 10:30:00,38.68,38.72,38.61,38.62,45100.0,23.7282,23.7527,23.6853,23.6914,45100.0
2007-07-11 10:40:00,38.63,38.71,38.59,38.62,50200.0,23.6975,23.7466,23.673,23.6914,50200.0
2007-07-11 10:50:00,38.62,38.74,38.62,38.74,33300.0,23.6914,23.765,23.6914,23.765,33300.0
2007-07-11 11:00:00,38.74,38.79,38.74,38.76,21600.0,23.765,23.7957,23.765,23.7773,21600.0
2007-07-11 11:10:00,38.78,38.8,38.75,38.8,33500.0,23.7895,23.8018,23.7711,23.8018,33500.0
2007-07-11 11:20:00,38.8,38.8,38.75,38.75,40700.0,23.8018,23.8018,23.7711,23.7711,40700.0
2007-07-11 11:30:00,38.75,38.8,38.73,38.8,30900.0,23.7711,23.8018,23.7589,23.8018,30900.0
2007-07-11 11:40:00,38.79,38.79,38.73,38.73,16800.0,23.7957,23.7957,23.7589,23.7589,16800.0
2007-07-11 11:50:00,38.74,38.77,38.65,38.76,30900.0,23.765,23.7834,23.7098,23.7773,30900.0
2007-07-11 12:00:00,38.77,38.8,38.7,38.7,28800.0,23.7834,23.8018,23.7405,23.7405,28800.0
2007-07-11 12:10:00,38.7,38.75,38.65,38.67,41500.0,23.7405,23.7711,23.7098,23.7221,41500.0
2007-07-11 12:20:00,38.66,38.71,38.65,38.71,12000.0,23.7159,23.7466,23.7098,23.7466,12000.0
2007-07-11 12:30:00,38.72,38.74,38.71,38.74,14600.0,23.7527,23.765,23.7466,23.765,14600.0
2007-07-11 12:40:00,38.75,38.75,38.6,38.6,33900.0,23.7711,23.7711,23.6791,23.6791,33900.0
2007-07-11 12:50:00,38.6,38.67,38.56,38.66,13200.0,23.6791,23.7221,23.6546,23.7159,13200.0
2007-07-11 13:00:00,38.67,38.69,38.66,38.68,12200.0,23.7221,23.7343,23.7159,23.7282,12200.0
2007-07-11 13:10:00,38.69,38.7,38.66,38.69,14400.0,23.7343,23.7405,23.7159,23.7343,14400.0
2007-07-11 13:20:00,38.69,38.72,38.67,38.72,24400.0,23.7343,23.7527,23.7221,23.7527,24400.0
2007-07-11 13:30:00,38.72,38.73,38.62,38.68,73700.0,23.7527,23.7589,23.6914,23.7282,73700.0
2007-07-11 13:40:00,38.69,38.71,38.63,38.69,46100.0,23.7343,23.7466,23.6975,23.7343,46100.0
2007-07-11 13:50:00,38.69,38.69,38.54,38.55,26000.0,23.7343,23.7343,23.6423,23.6484,26000.0
2007-07-11 14:00:00,38.54,38.61,38.48,38.53,28900.0,23.6423,23.6853,23.6055,23.6362,28900.0
2007-07-11 14:10:00,38.54,38.61,38.5,38.61,30400.0,23.6423,23.6853,23.6178,23.6853,30400.0
2007-07-11 14:20:00,38.62,38.64,38.57,38.6,43600.0,23.6914,23.7037,23.6607,23.6791,43600.0
2007-07-11 14:30:00,38.62,38.62,38.53,38.59,48200.0,23.6914,23.6914,23.6362,23.673,48200.0
2007-07-11 14:40:00,38.59,38.61,38.52,38.55,40900.0,23.673,23.6853,23.63,23.6484,40900.0
2007-07-11 14:50:00,38.54,38.58,38.49,38.54,59600.0,23.6423,23.6669,23.6116,23.6423,59600.0
2007-07-11 15:00:00,38.54,38.62,38.5,38.61,53900.0,23.6423,23.6914,23.6178,23.6853,53900.0
2007-07-11 15:10:00,38.61,38.62,38.55,38.62,36500.0,23.6853,23.6914,23.6484,23.6914,36500.0
2007-07-11 15:20:00,38.62,38.65,38.59,38.64,25700.0,23.6914,23.7098,23.673,23.7037,25700.0
2007-07-11 15:30:00,38.65,38.67,38.58,38.59,54200.0,23.7098,23.7221,23.6669,23.673,54200.0
2007-07-11 15:40:00,38.6,38.66,38.6,38.65,51200.0,23.6791,23.7159,23.6791,23.7098,51200.0
2007-07-11 15:50:00,38.64,38.7,38.63,38.69,123400.0,23.7037,23.7405,23.6975,23.7343,123400.0
2007-07-12 09:30:00,38.65,38.81,38.51,38.74,80500.0,23.7098,23.8079,23.6239,23.765,80500.0
2007-07-12 09:40:00,38.75,38.82,38.75,38.82,64600.0,23.7711,23.8141,23.7711,23.8141,64600.0
2007-07-12 09:50:00,38.82,38.83,38.69,38.76,62200.0,23.8141,23.8202,23.7343,23.7773,62200.0
2007-07-12 10:00:00,38.76,38.83,38.75,38.8,45400.0,23.7773,23.8202,23.7711,23.8018,45400.0
2007-07-12 10:10:00,38.8,38.83,38.78,38.8,51700.0,23.8018,23.8202,23.7895,23.8018,51700.0
2007-07-12 10:20:00,38.81,38.83,38.68,38.69,46300.0,23.8079,23.8202,23.7282,23.7343,46300.0
2007-07-12 10:30:00,38.69,38.79,38.64,38.65,41300.0,23.7343,23.7957,23.7037,23.7098,41300.0
2007-07-12 10:40:00,38.65,38.71,38.64,38.7,26000.0,23.7098,23.7466,23.7037,23.7405,26000.0
2007-07-12 10:50:00,38.71,38.78,38.71,38.76,28500.0,23.7466,23.7895,23.7466,23.7773,28500.0
2007-07-12 11:00:00,38.75,38.76,38.71,38.73,24200.0,23.7711,23.7773,23.7466,23.7589,24200.0
2007-07-12 11:10:00,38.73,38.79,38.73,38.76,34300.0,23.7589,23.7957,23.7589,23.7773,34300.0
2007-07-12 11:20:00,38.76,38.78,38.68,38.68,41900.0,23.7773,23.7895,23.7282,23.7282,41900.0
2007-07-12 11:30:00,38.68,38.74,38.67,38.72,37500.0,23.7282,23.765,23.7221,23.7527,37500.0
2007-07-12 11:40:00,38.72,38.76,38.69,38.71,32100.0,23.7527,23.7773,23.7343,23.7466,32100.0
2007-07-12 11:50:00,38.71,38.78,38.71,38.74,30800.0,23.7466,23.7895,23.7466,23.765,30800.0
2007-07-12 12:00:00,38.73,38.78,38.73,38.77,49900.0,23.7589,23.7895,23.7589,23.7834,49900.0
2007-07-12 12:10:00,38.77,38.82,38.76,38.77,65100.0,23.7834,23.8141,23.7773,23.7834,65100.0
2007-07-12 12:20:00,38.77,38.84,38.76,38.83,29700.0,23.7834,23.8263,23.7773,23.8202,29700.0
2007-07-12 12:30:00,38.83,38.85,38.81,38.85,31400.0,23.8202,23.8325,23.8079,23.8325,31400.0
2007-07-12 12:40:00,38.84,38.85,38.81,38.85,39500.0,23.8263,23.8325,23.8079,23.8325,39500.0
2007-07-12 12:50:00,38.85,38.86,38.8,38.81,27000.0,23.8325,23.8386,23.8018,23.8079,27000.0
2007-07-12 13:00:00,38.82,38.85,38.79,38.79,32800.0,23.8141,23.8325,23.7957,23.7957,32800.0
2007-07-12 13:10:00,38.79,38.86,38.79,38.85,39900.0,23.7957,23.8386,23.7957,23.8325,39900.0
2007-07-12 13:20:00,38.85,38.92,38.85,38.92,38600.0,23.8325,23.8754,23.8325,23.8754,38600.0
2007-07-12 13:30:00,38.92,38.92,38.88,38.89,22300.0,23.8754,23.8754,23.8509,23.857,22300.0
2007-07-12 13:40:00,38.88,38.92,38.86,38.87,35000.0,23.8509,23.8754,23.8386,23.8448,35000.0
2007-07-12 13:50:00,38.88,38.91,38.87,38.91,27800.0,23.8509,23.8693,23.8448,23.8693,27800.0
2007-07-12 14:00:00,38.91,38.95,38.91,38.94,85900.0,23.8693,23.8938,23.8693,23.8877,85900.0
2007-07-12 14:10:00,38.94,38.96,38.89,38.9,102300.0,23.8877,23.9,23.857,23.8632,102300.0
2007-07-12 14:20:00,38.89,38.96,38.89,38.96,123400.0,23.857,23.9,23.857,23.9,123400.0
2007-07-12 14:30:00,38.97,38.98,38.95,38.98,34900.0,23.9061,23.9122,23.8938,23.9122,34900.0
2007-07-12 14:40:00,38.97,39.03,38.96,39.02,63300.0,23.9061,23.9429,23.9,23.9368,63300.0
2007-07-12 14:50:00,39.03,39.07,39.02,39.04,52800.0,23.9429,23.9674,23.9368,23.949,52800.0
2007-07-12 15:00:00,39.03,39.07,39.03,39.06,47700.0,23.9429,23.9674,23.9429,23.9613,47700.0
2007-07-12 15:10:00,39.06,39.2,39.06,39.19,87300.0,23.9613,24.0472,23.9613,24.0411,87300.0
2007-07-12 15:20:00,39.19,39.21,39.15,39.21,70500.0,24.0411,24.0533,24.0165,24.0533,70500.0
2007-07-12 15:30:00,39.21,39.31,39.18,39.3,164500.0,24.0533,24.1147,24.0349,24.1085,164500.0
2007-07-12 15:40:00,39.3,39.33,39.25,39.27,106700.0,24.1085,24.1269,24.0779,24.0901,106700.0
2007-07-12 15:50:00,39.27,39.34,39.23,39.34,208400.0,24.0901,24.1331,24.0656,24.1331,208400.0
2007-07-13 09:30:00,39.4,39.53,39.2,39.53,42500.0,24.1699,24.2496,24.0472,24.2496,42500.0
2007-07-13 09:40:00,39.5,39.74,39.49,39.74,64900.0,24.2312,24.3785,24.2251,24.3785,64900.0
2007-07-13 09:50:00,39.74,39.8,39.5,39.8,47700.0,24.3785,24.4153,24.2312,24.4153,47700.0
2007-07-13 10:00:00,39.8,39.88,39.7,39.72,31500.0,24.4153,24.4643,24.3539,24.3662,31500.0
2007-07-13 10:10:00,39.72,39.74,39.58,39.58,52900.0,24.3662,24.3785,24.2803,24.2803,52900.0
2007-07-13 10:20:00,39.58,39.61,39.53,39.61,15400.0,24.2803,24.2987,24.2496,24.2987,15400.0
2007-07-13 10:30:00,39.6,39.61,39.58,39.6,21400.0,24.2926,24.2987,24.2803,24.2926,21400.0
2007-07-13 10:40:00,39.6,39.7,39.59,39.69,41400.0,24.2926,24.3539,24.2864,24.3478,41400.0
2007-07-13 10:50:00,39.68,39.73,39.68,39.71,21600.0,24.3416,24.3723,24.3416,24.3601,21600.0
2007-07-13 11:00:00,39.71,39.78,39.65,39.68,41300.0,24.3601,24.403,24.3232,24.3416,41300.0
2007-07-13 11:10:00,39.69,39.73,39.67,39.7,24200.0,24.3478,24.3723,24.3355,24.3539,24200.0
2007-07-13 11:20:00,39.69,39.71,39.64,39.66,36300.0,24.3478,24.3601,24.3171,24.3294,36300.0
2007-07-13 11:30:00,39.65,39.68,39.64,39.66,29100.0,24.3232,24.3416,24.3171,24.3294,29100.0
2007-07-13 11:40:00,39.66,39.69,39.65,39.69,12300.0,24.3294,24.3478,24.3232,24.3478,12300.0
2007-07-13 11:50:00,39.68,39.7,39.65,39.65,20900.0,24.3416,24.3539,24.3232,24.3232,20900.0
2007-07-13 12:00:00,39.65,39.66,39.58,39.62,18600.0,24.3232,24.3294,24.2803,24.3048,18600.0
2007-07-13 12:10:00,39.62,39.71,39.61,39.68,26500.0,24.3048,24.3601,24.2987,24.3416,26500.0
2007-07-13 12:20:00,39.69,39.69,39.67,39.68,13900.0,24.3478,24.3478,24.3355,24.3416,13900.0
2007-07-13 12:30:00,39.69,39.69,39.66,39.68,27100.0,24.3478,24.3478,24.3294,24.3416,27100.0
2007-07-13 12:40:00,39.68,39.7,39.67,39.69,6700.0,24.3416,24.3539,24.3355,24.3478,6700.0
2007-07-13 12:50:00,39.7,39.74,39.69,39.71,18600.0,24.3539,24.3785,24.3478,24.3601,18600.0
2007-07-13 13:00:00,39.7,39.72,39.7,39.72,7900.0,24.3539,24.3662,24.3539,24.3662,7900.0
2007-07-13 13:10:00,39.72,39.73,39.7,39.71,14900.0,24.3662,24.3723,24.3539,24.3601,14900.0
2007-07-13 13:20:00,39.7,39.74,39.69,39.74,11800.0,24.3539,24.3785,24.3478,24.3785,11800.0
2007-07-13 13:30:00,39.73,39.73,39.71,39.72,17400.0,24.3723,24.3723,24.3601,24.3662,17400.0
2007-07-13 13:40:00,39.72,39.76,39.72,39.74,23600.0,24.3662,24.3907,24.3662,24.3785,23600.0
2007-07-13 13:50:00,39.73,39.74,39.71,39.72,10200.0,24.3723,24.3785,24.3601,24.3662,10200.0
2007-07-13 14:00:00,39.72,39.74,39.7,39.71,10700.0,24.3662,24.3785,24.3539,24.3601,10700.0
2007-07-13 14:10:00,39.71,39.74,39.7,39.72,13800.0,24.3601,24.3785,24.3539,24.3662,13800.0
2007-07-13 14:20:00,39.73,39.74,39.72,39.73,10700.0,24.3723,24.3785,24.3662,24.3723,10700.0
2007-07-13 14:30:00,39.72,39.81,39.69,39.8,57200.0,24.3662,24.4214,24.3478,24.4153,57200.0
2007-07-13 14:40:00,39.81,39.85,39.8,39.8,36400.0,24.4214,24.4459,24.4153,24.4153,36400.0
2007-07-13 14:50:00,39.82,39.9,39.81,39.87,57500.0,24.4275,24.4766,24.4214,24.4582,57500.0
2007-07-13 15:00:00,39.87,39.88,39.83,39.87,35100.0,24.4582,24.4643,24.4337,24.4582,35100.0
2007-07-13 15:10:00,39.88,39.89,39.79,39.81,46300.0,24.4643,24.4705,24.4091,24.4214,46300.0
2007-07-13 15:20:00,39.8,39.83,39.78,39.79,53900.0,24.4153,24.4337,24.403,24.4091,53900.0
2007-07-13 15:30:00,39.8,39.81,39.74,39.75,54500.0,24.4153,24.4214,24.3785,24.3846,54500.0
2007-07-13 15:40:00,39.75,39.8,39.68,39.71,99000.0,24.3846,24.4153,24.3416,24.3601,99000.0
2007-07-13 15:50:00,39.72,39.74,39.69,39.7,107900.0,24.3662,24.3785,24.3478,24.3539,107900.0
2007-07-16 09:30:00,39.49,39.75,39.46,39.66,44100.0,24.2251,24.3846,24.2067,24.3294,44100.0
2007-07-16 09:40:00,39.68,39.68,39.52,39.54,24100.0,24.3416,24.3416,24.2435,24.2558,24100.0
2007-07-16 09:50:00,39.54,39.55,39.4,39.53,28100.0,24.2558,24.2619,24.1699,24.2496,28100.0
2007-07-16 10:00:00,39.54,39.58,39.52,39.58,9600.0,24.2558,24.2803,24.2435,24.2803,9600.0
2007-07-16 10:10:00,39.58,39.58,39.5,39.52,15800.0,24.2803,24.2803,24.2312,24.2435,15800.0
2007-07-16 10:20:00,39.52,39.59,39.48,39.59,9600.0,24.2435,24.2864,24.219,24.2864,9600.0
2007-07-16 10:30:00,39.59,39.67,39.57,39.66,30500.0,24.2864,24.3355,24.2742,24.3294,30500.0
2007-07-16 10:40:00,39.66,39.72,39.64,39.72,25100.0,24.3294,24.3662,24.3171,24.3662,25100.0
2007-07-16 10:50:00,39.71,39.77,39.68,39.71,48000.0,24.3601,24.3969,24.3416,24.3601,48000.0
2007-07-16 11:00:00,39.69,39.74,39.65,39.72,23900.0,24.3478,24.3785,24.3232,24.3662,23900.0
2007-07-16 11:10:00,39.72,39.76,39.69,39.75,10000.0,24.3662,24.3907,24.3478,24.3846,10000.0
2007-07-16 11:20:00,39.74,39.75,39.67,39.71,26900.0,24.3785,24.3846,24.3355,24.3601,26900.0
2007-07-16 11:30:00,39.7,39.72,39.69,39.72,13600.0,24.3539,24.3662,24.3478,24.3662,13600.0
2007-07-16 11:40:00,39.71,39.78,39.7,39.77,32500.0,24.3601,24.403,24.3539,24.3969,32500.0
2007-07-16 11:50:00,39.77,39.78,39.72,39.72,7800.0,24.3969,24.403,24.3662,24.3662,7800.0
2007-07-16 12:00:00,39.72,39.75,39.71,39.71,12400.0,24.3662,24.3846,24.3601,24.3601,12400.0
2007-07-16 12:10:00,39.7,39.72,39.69,39.69,22000.0,24.3539,24.3662,24.3478,24.3478,22000.0
2007-07-16 12:20:00,39.69,39.71,39.68,39.69,8900.0,24.3478,24.3601,24.3416,24.3478,8900.0
2007-07-16 12:30:00,39.69,39.74,39.65,39.69,73000.0,24.3478,24.3785,24.3232,24.3478,73000.0
2007-07-16 12:40:00,39.71,39.73,39.67,39.7,32200.0,24.3601,24.3723,24.3355,24.3539,32200.0
2007-07-16 12:50:00,39.68,39.72,39.66,39.66,41500.0,24.3416,24.3662,24.3294,24.3294,41500.0
2007-07-16 13:00:00,39.66,39.69,39.6,39.6,28800.0,24.3294,24.3478,24.2926,24.2926,28800.0
2007-07-16 13:10:00,39.61,39.61,39.52,39.52,19500.0,24.2987,24.2987,24.2435,24.2435,19500.0
2007-07-16 13:20:00,39.53,39.56,39.51,39.54,14800.0,24.2496,24.268,24.2374,24.2558,14800.0
2007-07-16 13:30:00,39.54,39.54,39.46,39.5,23600.0,24.2558,24.2558,24.2067,24.2312,23600.0
2007-07-16 13:40:00,39.47,39.5,39.45,39.47,15000.0,24.2128,24.2312,24.2006,24.2128,15000.0
2007-07-16 13:50:00,39.47,39.47,39.32,39.35,68700.0,24.2128,24.2128,24.1208,24.1392,68700.0
2007-07-16 14:00:00,39.35,39.41,39.32,39.4,41600.0,24.1392,24.176,24.1208,24.1699,41600.0
2007-07-16 14:10:00,39.42,39.45,39.36,39.39,38700.0,24.1821,24.2006,24.1453,24.1637,38700.0
2007-07-16 14:20:00,39.39,39.48,39.38,39.46,14400.0,24.1637,24.219,24.1576,24.2067,14400.0
2007-07-16 14:30:00,39.47,39.51,39.46,39.5,22000.0,24.2128,24.2374,24.2067,24.2312,22000.0
2007-07-16 14:40:00,39.51,39.56,39.5,39.52,22300.0,24.2374,24.268,24.2312,24.2435,22300.0
2007-07-16 14:50:00,39.51,39.55,39.46,39.55,41900.0,24.2374,24.2619,24.2067,24.2619,41900.0
2007-07-16 15:00:00,39.54,39.57,39.51,39.57,24600.0,24.2558,24.2742,24.2374,24.2742,24600.0
2007-07-16 15:10:00,39.57,39.6,39.53,39.6,38200.0,24.2742,24.2926,24.2496,24.2926,38200.0
2007-07-16 15:20:00,39.61,39.63,39.6,39.63,24400.0,24.2987,24.311,24.2926,24.311,24400.0
2007-07-16 15:30:00,39.63,39.63,39.5,39.51,55100.0,24.311,24.311,24.2312,24.2374,55100.0
2007-07-16 15:40:00,39.51,39.53,39.46,39.53,50400.0,24.2374,24.2496,24.2067,24.2496,50400.0
2007-07-16 15:50:00,39.53,39.53,39.45,39.52,107000.0,24.2496,24.2496,24.2006,24.2435,107000.0
2007-07-17 09:30:00,39.39,39.63,39.31,39.38,42100.0,24.1637,24.311,24.1147,24.1576,42100.0
2007-07-17 09:40:00,39.38,39.6,39.38,39.57,33800.0,24.1576,24.2926,24.1576,24.2742,33800.0
2007-07-17 09:50:00,39.58,39.64,39.53,39.57,43600.0,24.2803,24.3171,24.2496,24.2742,43600.0
2007-07-17 10:00:00,39.57,39.62,39.48,39.5,24000.0,24.2742,24.3048,24.219,24.2312,24000.0
2007-07-17 10:10:00,39.48,39.48,39.32,39.43,39400.0,24.219,24.219,24.1208,24.1883,39400.0
2007-07-17 10:20:00,39.44,39.45,39.34,39.37,51800.0,24.1944,24.2006,24.1331,24.1515,51800.0
2007-07-17 10:30:00,39.39,39.4,39.28,39.29,25700.0,24.1637,24.1699,24.0963,24.1024,25700.0
2007-07-17 10:40:00,39.3,39.36,39.28,39.31,35000.0,24.1085,24.1453,24.0963,24.1147,35000.0
2007-07-17 10:50:00,39.31,39.39,39.3,39.38,47800.0,24.1147,24.1637,24.1085,24.1576,47800.0
2007-07-17 11:00:00,39.36,39.4,39.32,39.4,42000.0,24.1453,24.1699,24.1208,24.1699,42000.0
2007-07-17 11:10:00,39.41,39.44,39.29,39.32,39200.0,24.176,24.1944,24.1024,24.1208,39200.0
2007-07-17 11:20:00,39.32,39.41,39.28,39.36,37500.0,24.1208,24.176,24.0963,24.1453,37500.0
2007-07-17 11:30:00,39.37,39.4,39.35,39.36,16000.0,24.1515,24.1699,24.1392,24.1453,16000.0
2007-07-17 11:40:00,39.37,39.41,39.35,39.35,20300.0,24.1515,24.176,24.1392,24.1392,20300.0
2007-07-17 11:50:00,39.36,39.44,39.36,39.44,23100.0,24.1453,24.1944,24.1453,24.1944,23100.0
2007-07-17 12:00:00,39.45,39.54,39.43,39.54,29300.0,24.2006,24.2558,24.1883,24.2558,29300.0
2007-07-17 12:10:00,39.54,39.56,39.46,39.46,23900.0,24.2558,24.268,24.2067,24.2067,23900.0
2007-07-17 12:20:00,39.46,39.53,39.43,39.49,50200.0,24.2067,24.2496,24.1883,24.2251,50200.0
2007-07-17 12:30:00,39.5,39.5,39.38,39.42,34100.0,24.2312,24.2312,24.1576,24.1821,34100.0
2007-07-17 12:40:00,39.43,39.51,39.42,39.46,54000.0,24.1883,24.2374,24.1821,24.2067,54000.0
2007-07-17 12:50:00,39.46,39.5,39.44,39.5,27200.0,24.2067,24.2312,24.1944,24.2312,27200.0
2007-07-17 13:00:00,39.49,39.52,39.43,39.5,26300.0,24.2251,24.2435,24.1883,24.2312,26300.0
2007-07-17 13:10:00,39.5,39.57,39.5,39.56,18200.0,24.2312,24.2742,24.2312,24.268,18200.0
2007-07-17 13:20:00,39.56,39.57,39.51,39.53,31800.0,24.268,24.2742,24.2374,24.2496,31800.0
2007-07-17 13:30:00,39.52,39.63,39.52,39.62,31400.0,24.2435,24.311,24.2435,24.3048,31400.0
2007-07-17 13:40:00,39.62,39.63,39.61,39.62,13900.0,24.3048,24.311,24.2987,24.3048,13900.0
2007-07-17 13:50:00,39.61,39.64,39.59,39.6,23100.0,24.2987,24.3171,24.2864,24.2926,23100.0
2007-07-17 14:00:00,39.61,39.67,39.6,39.66,28000.0,24.2987,24.3355,24.2926,24.3294,28000.0
2007-07-17 14:10:00,39.65,39.71,39.63,39.68,24200.0,24.3232,24.3601,24.311,24.3416,24200.0
2007-07-17 14:20:00,39.68,39.69,39.65,39.68,20300.0,24.3416,24.3478,24.3232,24.3416,20300.0
2007-07-17 14:30:00,39.69,39.71,39.67,39.68,31800.0,24.3478,24.3601,24.3355,24.3416,31800.0
2007-07-17 14:40:00,39.68,39.7,39.59,39.6,37800.0,24.3416,24.3539,24.2864,24.2926,37800.0
2007-07-17 14:50:00,39.6,39.67,39.6,39.66,22700.0,24.2926,24.3355,24.2926,24.3294,22700.0
2007-07-17 15:00:00,39.67,39.67,39.62,39.65,39600.0,24.3355,24.3355,24.3048,24.3232,39600.0
2007-07-17 15:10:00,39.64,39.68,39.64,39.66,28100.0,24.3171,24.3416,24.3171,24.3294,28100.0
2007-07-17 15:20:00,39.65,39.65,39.56,39.6,47200.0,24.3232,24.3232,24.268,24.2926,47200.0
2007-07-17 15:30:00,39.6,39.61,39.53,39.54,34800.0,24.2926,24.2987,24.2496,24.2558,34800.0
2007-07-17 15:40:00,39.54,39.54,39.44,39.44,84000.0,24.2558,24.2558,24.1944,24.1944,84000.0
2007-07-17 15:50:00,39.44,39.5,39.41,39.46,97400.0,24.1944,24.2312,24.176,24.2067,97400.0
2007-07-18 09:30:00,39.3,39.34,39.18,39.18,55500.0,24.1085,24.1331,24.0349,24.0349,55500.0
2007-07-18 09:40:00,39.22,39.35,39.17,39.3,44600.0,24.0595,24.1392,24.0288,24.1085,44600.0
2007-07-18 09:50:00,39.3,39.39,39.24,39.31,42800.0,24.1085,24.1637,24.0717,24.1147,42800.0
2007-07-18 10:00:00,39.31,39.43,39.28,39.37,80900.0,24.1147,24.1883,24.0963,24.1515,80900.0
2007-07-18 10:10:00,39.36,39.44,39.32,39.41,118400.0,24.1453,24.1944,24.1208,24.176,118400.0
2007-07-18 10:20:00,39.41,39.41,39.32,39.39,33400.0,24.176,24.176,24.1208,24.1637,33400.0
2007-07-18 10:30:00,39.38,39.4,39.3,39.35,38600.0,24.1576,24.1699,24.1085,24.1392,38600.0
2007-07-18 10:40:00,39.35,39.39,39.28,39.33,82800.0,24.1392,24.1637,24.0963,24.1269,82800.0
2007-07-18 10:50:00,39.33,39.37,39.27,39.28,60500.0,24.1269,24.1515,24.0901,24.0963,60500.0
2007-07-18 11:00:00,39.27,39.27,39.17,39.18,29300.0,24.0901,24.0901,24.0288,24.0349,29300.0
2007-07-18 11:10:00,39.18,39.2,39.06,39.06,47600.0,24.0349,24.0472,23.9613,23.9613,47600.0
2007-07-18 11:20:00,39.06,39.08,38.99,39.02,71500.0,23.9613,23.9736,23.9184,23.9368,71500.0
2007-07-18 11:30:00,39.01,39.05,38.85,38.91,86200.0,23.9306,23.9552,23.8325,23.8693,86200.0
2007-07-18 11:40:00,38.9,39.19,38.88,38.9,41900.0,23.8632,24.0411,23.8509,23.8632,41900.0
2007-07-18 11:50:00,38.91,38.91,38.79,38.81,42000.0,23.8693,23.8693,23.7957,23.8079,42000.0
2007-07-18 12:00:00,38.81,38.88,38.76,38.79,48500.0,23.8079,23.8509,23.7773,23.7957,48500.0
2007-07-18 12:10:00,38.78,38.83,38.68,38.71,81700.0,23.7895,23.8202,23.7282,23.7466,81700.0
2007-07-18 12:20:00,38.71,38.75,38.68,38.73,102000.0,23.7466,23.7711,23.7282,23.7589,102000.0
2007-07-18 12:30:00,38.75,38.81,38.69,38.8,71200.0,23.7711,23.8079,23.7343,23.8018,71200.0
2007-07-18 12:40:00,38.8,38.84,38.79,38.82,44600.0,23.8018,23.8263,23.7957,23.8141,44600.0
2007-07-18 12:50:00,38.82,38.92,38.8,38.91,59600.0,23.8141,23.8754,23.8018,23.8693,59600.0
2007-07-18 13:00:00,38.9,38.95,38.89,38.91,44200.0,23.8632,23.8938,23.857,23.8693,44200.0
2007-07-18 13:10:00,38.9,38.9,38.8,38.83,33100.0,23.8632,23.8632,23.8018,23.8202,33100.0
2007-07-18 13:20:00,38.82,38.87,38.78,38.79,46000.0,23.8141,23.8448,23.7895,23.7957,46000.0
2007-07-18 13:30:00,38.79,38.88,38.76,38.88,25900.0,23.7957,23.8509,23.7773,23.8509,25900.0
2007-07-18 13:40:00,38.87,38.98,38.86,38.93,25300.0,23.8448,23.9122,23.8386,23.8816,25300.0
2007-07-18 13:50:00,38.93,38.95,38.82,38.9,42600.0,23.8816,23.8938,23.8141,23.8632,42600.0
2007-07-18 14:00:00,38.89,38.93,38.88,38.93,19000.0,23.857,23.8816,23.8509,23.8816,19000.0
2007-07-18 14:10:00,38.92,38.96,38.77,38.82,36200.0,23.8754,23.9,23.7834,23.8141,36200.0
2007-07-18 14:20:00,38.81,38.84,38.71,38.76,57400.0,23.8079,23.8263,23.7466,23.7773,57400.0
2007-07-18 14:30:00,38.76,38.84,38.76,38.8,21200.0,23.7773,23.8263,23.7773,23.8018,21200.0
2007-07-18 14:40:00,38.8,38.84,38.76,38.81,36600.0,23.8018,23.8263,23.7773,23.8079,36600.0
2007-07-18 14:50:00,38.8,38.92,38.78,38.91,30900.0,23.8018,23.8754,23.7895,23.8693,30900.0
2007-07-18 15:00:00,38.9,38.96,38.8,38.96,73700.0,23.8632,23.9,23.8018,23.9,73700.0
2007-07-18 15:10:00,38.95,38.98,38.91,38.95,39500.0,23.8938,23.9122,23.8693,23.8938,39500.0
2007-07-18 15:20:00,38.95,39.06,38.92,39.03,107100.0,23.8938,23.9613,23.8754,23.9429,107100.0
2007-07-18 15:30:00,39.02,39.18,39.01,39.13,106500.0,23.9368,24.0349,23.9306,24.0042,106500.0
2007-07-18 15:40:00,39.14,39.3,39.09,39.28,156200.0,24.0104,24.1085,23.9797,24.0963,156200.0
2007-07-18 15:50:00,39.29,39.44,39.27,39.41,211800.0,24.1024,24.1944,24.0901,24.176,211800.0
2007-07-19 09:30:00,39.73,39.96,39.6,39.96,98700.0,24.3723,24.5134,24.2926,24.5134,98700.0
2007-07-19 09:40:00,39.96,39.98,39.85,39.89,56700.0,24.5134,24.5257,24.4459,24.4705,56700.0
2007-07-19 09:50:00,39.88,39.9,39.86,39.87,47300.0,24.4643,24.4766,24.4521,24.4582,47300.0
2007-07-19 10:00:00,39.87,39.98,39.86,39.98,48200.0,24.4582,24.5257,24.4521,24.5257,48200.0
2007-07-19 10:10:00,39.97,40.0,39.97,39.98,43000.0,24.5195,24.538,24.5195,24.5257,43000.0
2007-07-19 10:20:00,39.98,39.99,39.94,39.98,54400.0,24.5257,24.5318,24.5011,24.5257,54400.0
2007-07-19 10:30:00,39.99,40.0,39.91,39.97,157600.0,24.5318,24.538,24.4827,24.5195,157600.0
2007-07-19 10:40:00,39.97,39.98,39.87,39.95,80600.0,24.5195,24.5257,24.4582,24.5073,80600.0
2007-07-19 10:50:00,39.95,39.98,39.88,39.9,79600.0,24.5073,24.5257,24.4643,24.4766,79600.0
2007-07-19 11:00:00,39.9,39.97,39.89,39.93,32500.0,24.4766,24.5195,24.4705,24.495,32500.0
2007-07-19 11:10:00,39.92,39.99,39.89,39.98,36800.0,24.4889,24.5318,24.4705,24.5257,36800.0
2007-07-19 11:20:00,39.99,40.03,39.99,40.01,23300.0,24.5318,24.5564,24.5318,24.5441,23300.0
2007-07-19 11:30:00,40.01,40.02,39.97,39.97,21200.0,24.5441,24.5502,24.5195,24.5195,21200.0
2007-07-19 11:40:00,39.97,39.97,39.81,39.84,30400.0,24.5195,24.5195,24.4214,24.4398,30400.0
2007-07-19 11:50:00,39.85,39.9,39.85,39.9,10200.0,24.4459,24.4766,24.4459,24.4766,10200.0
2007-07-19 12:00:00,39.88,39.91,39.84,39.9,23400.0,24.4643,24.4827,24.4398,24.4766,23400.0
2007-07-19 12:10:00,39.89,39.92,39.89,39.92,19000.0,24.4705,24.4889,24.4705,24.4889,19000.0
2007-07-19 12:20:00,39.93,39.99,39.93,39.97,23900.0,24.495,24.5318,24.495,24.5195,23900.0
2007-07-19 12:30:00,39.97,39.98,39.95,39.97,19200.0,24.5195,24.5257,24.5073,24.5195,19200.0
2007-07-19 12:40:00,39.96,39.97,39.89,39.89,22100.0,24.5134,24.5195,24.4705,24.4705,22100.0
2007-07-19 12:50:00,39.89,39.94,39.87,39.88,28200.0,24.4705,24.5011,24.4582,24.4643,28200.0
2007-07-19 13:00:00,39.87,39.88,39.82,39.84,20400.0,24.4582,24.4643,24.4275,24.4398,20400.0
2007-07-19 13:10:00,39.83,39.85,39.81,39.83,30400.0,24.4337,24.4459,24.4214,24.4337,30400.0
2007-07-19 13:20:00,39.82,39.83,39.75,39.75,18600.0,24.4275,24.4337,24.3846,24.3846,18600.0
2007-07-19 13:30:00,39.75,39.78,39.73,39.76,34800.0,24.3846,24.403,24.3723,24.3907,34800.0
2007-07-19 13:40:00,39.77,39.79,39.76,39.79,14300.0,24.3969,24.4091,24.3907,24.4091,14300.0
2007-07-19 13:50:00,39.78,39.8,39.77,39.78,14800.0,24.403,24.4153,24.3969,24.403,14800.0
2007-07-19 14:00:00,39.78,39.78,39.64,39.69,45200.0,24.403,24.403,24.3171,24.3478,45200.0
2007-07-19 14:10:00,39.68,39.69,39.54,39.65,43300.0,24.3416,24.3478,24.2558,24.3232,43300.0
2007-07-19 14:20:00,39.65,39.69,39.56,39.57,49200.0,24.3232,24.3478,24.268,24.2742,49200.0
2007-07-19 14:30:00,39.58,39.61,39.56,39.6,30200.0,24.2803,24.2987,24.268,24.2926,30200.0
2007-07-19 14:40:00,39.6,39.65,39.59,39.61,33200.0,24.2926,24.3232,24.2864,24.2987,33200.0
2007-07-19 14:50:00,39.61,39.67,39.6,39.62,27700.0,24.2987,24.3355,24.2926,24.3048,27700.0
2007-07-19 15:00:00,39.62,39.73,39.61,39.72,33700.0,24.3048,24.3723,24.2987,24.3662,33700.0
2007-07-19 15:10:00,39.72,39.74,39.68,39.71,65100.0,24.3662,24.3785,24.3416,24.3601,65100.0
2007-07-19 15:20:00,39.71,39.78,39.7,39.74,50300.0,24.3601,24.403,24.3539,24.3785,50300.0
2007-07-19 15:30:00,39.75,39.79,39.74,39.79,44800.0,24.3846,24.4091,24.3785,24.4091,44800.0
2007-07-19 15:40:00,39.8,39.83,39.69,39.7,68300.0,24.4153,24.4337,24.3478,24.3539,68300.0
2007-07-19 15:50:00,39.7,39.92,39.7,39.8,168100.0,24.3539,24.4889,24.3539,24.4153,168100.0
2007-07-20 09:30:00,39.03,40.5,38.93,39.33,582600.0,23.9429,24.8447,23.8816,24.1269,582600.0
2007-07-20 09:40:00,39.35,39.7,39.32,39.61,69500.0,24.1392,24.3539,24.1208,24.2987,69500.0
2007-07-20 09:50:00,39.61,39.65,39.39,39.45,44500.0,24.2987,24.3232,24.1637,24.2006,44500.0
2007-07-20 10:00:00,39.45,39.51,39.34,39.44,40800.0,24.2006,24.2374,24.1331,24.1944,40800.0
2007-07-20 10:10:00,39.43,39.53,39.41,39.52,46000.0,24.1883,24.2496,24.176,24.2435,46000.0
2007-07-20 10:20:00,39.53,39.56,39.4,39.49,81000.0,24.2496,24.268,24.1699,24.2251,81000.0
2007-07-20 10:30:00,39.49,39.54,39.45,39.51,52100.0,24.2251,24.2558,24.2006,24.2374,52100.0
2007-07-20 10:40:00,39.5,39.51,39.38,39.42,1251800.0,24.2312,24.2374,24.1576,24.1821,1251800.0
2007-07-20 10:50:00,39.43,39.59,39.43,39.55,47700.0,24.1883,24.2864,24.1883,24.2619,47700.0
2007-07-20 11:00:00,39.54,39.58,39.51,39.56,105200.0,24.2558,24.2803,24.2374,24.268,105200.0
2007-07-20 11:10:00,39.57,39.59,39.41,39.43,51500.0,24.2742,24.2864,24.176,24.1883,51500.0
2007-07-20 11:20:00,39.43,39.44,39.34,39.36,68300.0,24.1883,24.1944,24.1331,24.1453,68300.0
2007-07-20 11:30:00,39.36,39.39,39.26,39.29,78200.0,24.1453,24.1637,24.084,24.1024,78200.0
2007-07-20 11:40:00,39.3,39.39,39.3,39.37,75800.0,24.1085,24.1637,24.1085,24.1515,75800.0
2007-07-20 11:50:00,39.36,39.37,39.26,39.28,60300.0,24.1453,24.1515,24.084,24.0963,60300.0
2007-07-20 12:00:00,39.28,39.38,39.2,39.32,181700.0,24.0963,24.1576,24.0472,24.1208,181700.0
2007-07-20 12:10:00,39.33,39.34,39.25,39.28,36200.0,24.1269,24.1331,24.0779,24.0963,36200.0
2007-07-20 12:20:00,39.29,39.36,39.28,39.34,42600.0,24.1024,24.1453,24.0963,24.1331,42600.0
2007-07-20 12:30:00,39.35,39.41,39.27,39.31,56600.0,24.1392,24.176,24.0901,24.1147,56600.0
2007-07-20 12:40:00,39.3,39.37,39.27,39.28,26600.0,24.1085,24.1515,24.0901,24.0963,26600.0
2007-07-20 12:50:00,39.26,39.32,39.22,39.31,62900.0,24.084,24.1208,24.0595,24.1147,62900.0
2007-07-20 13:00:00,39.31,39.32,39.23,39.3,29200.0,24.1147,24.1208,24.0656,24.1085,29200.0
2007-07-20 13:10:00,39.29,39.43,39.29,39.43,35500.0,24.1024,24.1883,24.1024,24.1883,35500.0
2007-07-20 13:20:00,39.39,39.44,39.35,39.35,35400.0,24.1637,24.1944,24.1392,24.1392,35400.0
2007-07-20 13:30:00,39.35,39.39,39.33,39.39,21200.0,24.1392,24.1637,24.1269,24.1637,21200.0
2007-07-20 13:40:00,39.4,39.5,39.4,39.5,47400.0,24.1699,24.2312,24.1699,24.2312,47400.0
2007-07-20 13:50:00,39.5,39.57,39.45,39.49,61000.0,24.2312,24.2742,24.2006,24.2251,61000.0
2007-07-20 14:00:00,39.49,39.66,39.41,39.64,66000.0,24.2251,24.3294,24.176,24.3171,66000.0
2007-07-20 14:10:00,39.64,39.65,39.54,39.57,38400.0,24.3171,24.3232,24.2558,24.2742,38400.0
2007-07-20 14:20:00,39.58,39.69,39.53,39.53,49900.0,24.2803,24.3478,24.2496,24.2496,49900.0
2007-07-20 14:30:00,39.53,39.58,39.5,39.5,35200.0,24.2496,24.2803,24.2312,24.2312,35200.0
2007-07-20 14:40:00,39.5,39.61,39.5,39.61,32800.0,24.2312,24.2987,24.2312,24.2987,32800.0
2007-07-20 14:50:00,39.61,39.65,39.58,39.63,43600.0,24.2987,24.3232,24.2803,24.311,43600.0
2007-07-20 15:00:00,39.63,39.7,39.6,39.61,85400.0,24.311,24.3539,24.2926,24.2987,85400.0
2007-07-20 15:10:00,39.61,39.63,39.58,39.6,79300.0,24.2987,24.311,24.2803,24.2926,79300.0
2007-07-20 15:20:00,39.61,39.67,39.58,39.66,81200.0,24.2987,24.3355,24.2803,24.3294,81200.0
2007-07-20 15:30:00,39.66,39.67,39.54,39.58,185500.0,24.3294,24.3355,24.2558,24.2803,185500.0
2007-07-20 15:40:00,39.58,39.63,39.52,39.55,187300.0,24.2803,24.311,24.2435,24.2619,187300.0
2007-07-20 15:50:00,39.55,39.57,39.48,39.51,240600.0,24.2619,24.2742,24.219,24.2374,240600.0
2007-07-23 09:30:00,39.09,39.86,39.09,39.62,78100.0,23.9797,24.4521,23.9797,24.3048,78100.0
2007-07-23 09:40:00,39.63,39.72,39.6,39.64,68000.0,24.311,24.3662,24.2926,24.3171,68000.0
2007-07-23 09:50:00,39.64,39.77,39.59,39.64,75700.0,24.3171,24.3969,24.2864,24.3171,75700.0
2007-07-23 10:00:00,39.64,39.79,39.62,39.63,57700.0,24.3171,24.4091,24.3048,24.311,57700.0
2007-07-23 10:10:00,39.63,39.68,39.6,39.65,44000.0,24.311,24.3416,24.2926,24.3232,44000.0
2007-07-23 10:20:00,39.66,39.71,39.61,39.71,63900.0,24.3294,24.3601,24.2987,24.3601,63900.0
2007-07-23 10:30:00,39.74,39.77,39.73,39.77,33500.0,24.3785,24.3969,24.3723,24.3969,33500.0
2007-07-23 10:40:00,39.77,39.88,39.75,39.85,47800.0,24.3969,24.4643,24.3846,24.4459,47800.0
2007-07-23 10:50:00,39.85,40.01,39.83,40.01,66900.0,24.4459,24.5441,24.4337,24.5441,66900.0
2007-07-23 11:00:00,40.0,40.05,39.99,39.99,36500.0,24.538,24.5686,24.5318,24.5318,36500.0
2007-07-23 11:10:00,40.0,40.05,39.99,40.03,28400.0,24.538,24.5686,24.5318,24.5564,28400.0
2007-07-23 11:20:00,40.03,40.17,40.03,40.16,55700.0,24.5564,24.6422,24.5564,24.6361,55700.0
2007-07-23 11:30:00,40.17,40.22,40.11,40.11,92400.0,24.6422,24.6729,24.6054,24.6054,92400.0
2007-07-23 11:40:00,40.11,40.2,40.1,40.2,42700.0,24.6054,24.6606,24.5993,24.6606,42700.0
2007-07-23 11:50:00,40.2,40.24,40.18,40.21,71600.0,24.6606,24.6852,24.6484,24.6668,71600.0
2007-07-23 12:00:00,40.22,40.24,40.2,40.22,55700.0,24.6729,24.6852,24.6606,24.6729,55700.0
2007-07-23 12:10:00,40.22,40.25,40.21,40.22,84700.0,24.6729,24.6913,24.6668,24.6729,84700.0
2007-07-23 12:20:00,40.21,40.23,40.19,40.23,38600.0,24.6668,24.679,24.6545,24.679,38600.0
2007-07-23 12:30:00,40.22,40.23,40.12,40.19,37800.0,24.6729,24.679,24.6116,24.6545,37800.0
2007-07-23 12:40:00,40.19,40.24,40.18,40.2,35400.0,24.6545,24.6852,24.6484,24.6606,35400.0
2007-07-23 12:50:00,40.2,40.24,40.18,40.22,34300.0,24.6606,24.6852,24.6484,24.6729,34300.0
2007-07-23 13:00:00,40.23,40.25,40.2,40.2,43200.0,24.679,24.6913,24.6606,24.6606,43200.0
2007-07-23 13:10:00,40.19,40.23,40.17,40.21,30000.0,24.6545,24.679,24.6422,24.6668,30000.0
2007-07-23 13:20:00,40.2,40.25,40.2,40.21,44500.0,24.6606,24.6913,24.6606,24.6668,44500.0
2007-07-23 13:30:00,40.2,40.25,40.2,40.22,27200.0,24.6606,24.6913,24.6606,24.6729,27200.0
2007-07-23 13:40:00,40.22,40.33,40.22,40.3,101100.0,24.6729,24.7404,24.6729,24.722,101100.0
2007-07-23 13:50:00,40.3,40.33,40.28,40.3,72500.0,24.722,24.7404,24.7097,24.722,72500.0
2007-07-23 14:00:00,40.3,40.3,40.22,40.24,70300.0,24.722,24.722,24.6729,24.6852,70300.0
2007-07-23 14:10:00,40.25,40.4,40.21,40.39,112400.0,24.6913,24.7833,24.6668,24.7772,112400.0
2007-07-23 14:20:00,40.38,40.44,40.34,40.4,83700.0,24.7711,24.8079,24.7465,24.7833,83700.0
2007-07-23 14:30:00,40.4,40.55,40.4,40.55,152500.0,24.7833,24.8753,24.7833,24.8753,152500.0
2007-07-23 14:40:00,40.55,40.67,40.54,40.67,122200.0,24.8753,24.949,24.8692,24.949,122200.0
2007-07-23 14:50:00,40.68,40.68,40.55,40.59,95700.0,24.9551,24.9551,24.8753,24.8999,95700.0
2007-07-23 15:00:00,40.59,40.63,40.47,40.5,143500.0,24.8999,24.9244,24.8263,24.8447,143500.0
2007-07-23 15:10:00,40.49,40.52,40.44,40.47,132200.0,24.8385,24.8569,24.8079,24.8263,132200.0
2007-07-23 15:20:00,40.47,40.51,40.44,40.48,146200.0,24.8263,24.8508,24.8079,24.8324,146200.0
2007-07-23 15:30:00,40.47,40.48,40.25,40.31,129100.0,24.8263,24.8324,24.6913,24.7281,129100.0
2007-07-23 15:40:00,40.31,40.42,40.24,40.26,171200.0,24.7281,24.7956,24.6852,24.6974,171200.0
2007-07-23 15:50:00,40.26,40.31,40.23,40.26,136500.0,24.6974,24.7281,24.679,24.6974,136500.0
2007-07-24 09:30:00,39.45,41.19,39.45,40.16,54200.0,24.2006,25.268,24.2006,24.6361,54200.0
2007-07-24 09:40:00,40.12,40.24,40.06,40.22,41400.0,24.6116,24.6852,24.5748,24.6729,41400.0
2007-07-24 09:50:00,40.2,40.24,40.09,40.14,42900.0,24.6606,24.6852,24.5932,24.6238,42900.0
2007-07-24 10:00:00,40.14,40.23,39.98,40.02,73100.0,24.6238,24.679,24.5257,24.5502,73100.0
2007-07-24 10:10:00,40.0,40.03,39.88,39.92,70200.0,24.538,24.5564,24.4643,24.4889,70200.0
2007-07-24 10:20:00,39.91,39.98,39.85,39.88,152100.0,24.4827,24.5257,24.4459,24.4643,152100.0
2007-07-24 10:30:00,39.88,39.93,39.8,39.93,62000.0,24.4643,24.495,24.4153,24.495,62000.0
2007-07-24 10:40:00,39.92,39.93,39.81,39.81,52000.0,24.4889,24.495,24.4214,24.4214,52000.0
2007-07-24 10:50:00,39.83,39.86,39.75,39.83,46000.0,24.4337,24.4521,24.3846,24.4337,46000.0
2007-07-24 11:00:00,39.83,39.83,39.76,39.8,52600.0,24.4337,24.4337,24.3907,24.4153,52600.0
2007-07-24 11:10:00,39.8,39.85,39.76,39.79,53800.0,24.4153,24.4459,24.3907,24.4091,53800.0
2007-07-24 11:20:00,39.8,39.85,39.73,39.77,41300.0,24.4153,24.4459,24.3723,24.3969,41300.0
2007-07-24 11:30:00,39.77,39.8,39.72,39.76,43600.0,24.3969,24.4153,24.3662,24.3907,43600.0
2007-07-24 11:40:00,39.75,39.79,39.73,39.77,45300.0,24.3846,24.4091,24.3723,24.3969,45300.0
2007-07-24 11:50:00,39.78,39.83,39.73,39.8,57500.0,24.403,24.4337,24.3723,24.4153,57500.0
2007-07-24 12:00:00,39.8,39.84,39.74,39.76,36500.0,24.4153,24.4398,24.3785,24.3907,36500.0
2007-07-24 12:10:00,39.76,39.8,39.73,39.78,19900.0,24.3907,24.4153,24.3723,24.403,19900.0
2007-07-24 12:20:00,39.79,39.88,39.79,39.83,31500.0,24.4091,24.4643,24.4091,24.4337,31500.0
2007-07-24 12:30:00,39.83,39.96,39.83,39.9,33400.0,24.4337,24.5134,24.4337,24.4766,33400.0
2007-07-24 12:40:00,39.91,39.96,39.85,39.85,10700.0,24.4827,24.5134,24.4459,24.4459,10700.0
2007-07-24 12:50:00,39.86,39.94,39.82,39.89,22500.0,24.4521,24.5011,24.4275,24.4705,22500.0
2007-07-24 13:00:00,39.9,39.91,39.77,39.81,31700.0,24.4766,24.4827,24.3969,24.4214,31700.0
2007-07-24 13:10:00,39.79,39.84,39.73,39.75,19400.0,24.4091,24.4398,24.3723,24.3846,19400.0
2007-07-24 13:20:00,39.76,39.78,39.7,39.7,57700.0,24.3907,24.403,24.3539,24.3539,57700.0
2007-07-24 13:30:00,39.7,39.87,39.69,39.83,48900.0,24.3539,24.4582,24.3478,24.4337,48900.0
2007-07-24 13:40:00,39.85,39.87,39.77,39.83,52200.0,24.4459,24.4582,24.3969,24.4337,52200.0
2007-07-24 13:50:00,39.83,39.88,39.74,39.87,104200.0,24.4337,24.4643,24.3785,24.4582,104200.0
2007-07-24 14:00:00,39.85,39.86,39.72,39.73,50100.0,24.4459,24.4521,24.3662,24.3723,50100.0
2007-07-24 14:10:00,39.74,39.75,39.61,39.61,61500.0,24.3785,24.3846,24.2987,24.2987,61500.0
2007-07-24 14:20:00,39.63,39.67,39.61,39.64,54700.0,24.311,24.3355,24.2987,24.3171,54700.0
2007-07-24 14:30:00,39.65,39.68,39.58,39.58,46600.0,24.3232,24.3416,24.2803,24.2803,46600.0
2007-07-24 14:40:00,39.58,39.72,39.57,39.67,60700.0,24.2803,24.3662,24.2742,24.3355,60700.0
2007-07-24 14:50:00,39.66,39.73,39.64,39.69,53400.0,24.3294,24.3723,24.3171,24.3478,53400.0
2007-07-24 15:00:00,39.67,39.71,39.57,39.61,123100.0,24.3355,24.3601,24.2742,24.2987,123100.0
2007-07-24 15:10:00,39.6,39.72,39.57,39.7,114300.0,24.2926,24.3662,24.2742,24.3539,114300.0
2007-07-24 15:20:00,39.69,39.7,39.6,39.62,96600.0,24.3478,24.3539,24.2926,24.3048,96600.0
2007-07-24 15:30:00,39.62,39.69,39.57,39.58,99600.0,24.3048,24.3478,24.2742,24.2803,99600.0
2007-07-24 15:40:00,39.57,39.57,39.46,39.56,121400.0,24.2742,24.2742,24.2067,24.268,121400.0
2007-07-24 15:50:00,39.56,39.56,39.44,39.53,131100.0,24.268,24.268,24.1944,24.2496,131100.0
2007-07-25 09:30:00,40.0,40.76,39.52,40.0,213600.0,24.538,25.0042,24.2435,24.538,213600.0
2007-07-25 09:40:00,40.0,40.14,39.94,39.96,80200.0,24.538,24.6238,24.5011,24.5134,80200.0
2007-07-25 09:50:00,39.97,40.01,39.86,39.88,46500.0,24.5195,24.5441,24.4521,24.4643,46500.0
2007-07-25 10:00:00,39.88,40.04,39.85,40.01,67300.0,24.4643,24.5625,24.4459,24.5441,67300.0
2007-07-25 10:10:00,40.01,40.01,39.86,39.87,51600.0,24.5441,24.5441,24.4521,24.4582,51600.0
2007-07-25 10:20:00,39.87,40.0,39.85,39.97,57700.0,24.4582,24.538,24.4459,24.5195,57700.0
2007-07-25 10:30:00,39.97,40.0,39.85,39.89,116700.0,24.5195,24.538,24.4459,24.4705,116700.0
2007-07-25 10:40:00,39.89,39.93,39.75,39.84,70700.0,24.4705,24.495,24.3846,24.4398,70700.0
2007-07-25 10:50:00,39.84,39.89,39.64,39.74,112000.0,24.4398,24.4705,24.3171,24.3785,112000.0
2007-07-25 11:00:00,39.78,39.93,39.75,39.89,43500.0,24.403,24.495,24.3846,24.4705,43500.0
2007-07-25 11:10:00,39.88,39.88,39.67,39.69,35900.0,24.4643,24.4643,24.3355,24.3478,35900.0
2007-07-25 11:20:00,39.69,39.82,39.66,39.71,99700.0,24.3478,24.4275,24.3294,24.3601,99700.0
2007-07-25 11:30:00,39.7,39.76,39.58,39.66,69900.0,24.3539,24.3907,24.2803,24.3294,69900.0
2007-07-25 11:40:00,39.65,39.75,39.65,39.75,16800.0,24.3232,24.3846,24.3232,24.3846,16800.0
2007-07-25 11:50:00,39.74,39.77,39.7,39.71,19600.0,24.3785,24.3969,24.3539,24.3601,19600.0
2007-07-25 12:00:00,39.72,39.73,39.55,39.59,41300.0,24.3662,24.3723,24.2619,24.2864,41300.0
2007-07-25 12:10:00,39.59,39.62,39.54,39.57,35800.0,24.2864,24.3048,24.2558,24.2742,35800.0
2007-07-25 12:20:00,39.59,39.69,39.54,39.59,44000.0,24.2864,24.3478,24.2558,24.2864,44000.0
2007-07-25 12:30:00,39.57,39.61,39.54,39.55,13800.0,24.2742,24.2987,24.2558,24.2619,13800.0
2007-07-25 12:40:00,39.55,39.55,39.42,39.42,26300.0,24.2619,24.2619,24.1821,24.1821,26300.0
2007-07-25 12:50:00,39.42,39.43,39.33,39.38,35700.0,24.1821,24.1883,24.1269,24.1576,35700.0
2007-07-25 13:00:00,39.4,39.46,39.39,39.39,16200.0,24.1699,24.2067,24.1637,24.1637,16200.0
2007-07-25 13:10:00,39.41,39.41,39.26,39.3,54800.0,24.176,24.176,24.084,24.1085,54800.0
2007-07-25 13:20:00,39.3,39.34,39.26,39.26,34300.0,24.1085,24.1331,24.084,24.084,34300.0
2007-07-25 13:30:00,39.26,39.26,39.14,39.2,62600.0,24.084,24.084,24.0104,24.0472,62600.0
2007-07-25 13:40:00,39.21,39.33,39.2,39.28,34000.0,24.0533,24.1269,24.0472,24.0963,34000.0
2007-07-25 13:50:00,39.28,39.28,39.11,39.11,27200.0,24.0963,24.0963,23.992,23.992,27200.0
2007-07-25 14:00:00,39.13,39.26,39.11,39.18,76200.0,24.0042,24.084,23.992,24.0349,76200.0
2007-07-25 14:10:00,39.21,39.33,39.0,39.27,74800.0,24.0533,24.1269,23.9245,24.0901,74800.0
2007-07-25 14:20:00,39.26,39.38,39.24,39.35,59700.0,24.084,24.1576,24.0717,24.1392,59700.0
2007-07-25 14:30:00,39.33,39.33,39.18,39.2,55700.0,24.1269,24.1269,24.0349,24.0472,55700.0
2007-07-25 14:40:00,39.21,39.32,39.18,39.29,32200.0,24.0533,24.1208,24.0349,24.1024,32200.0
2007-07-25 14:50:00,39.27,39.36,39.23,39.34,31900.0,24.0901,24.1453,24.0656,24.1331,31900.0
2007-07-25 15:00:00,39.35,39.59,39.34,39.58,67000.0,24.1392,24.2864,24.1331,24.2803,67000.0
2007-07-25 15:10:00,39.58,39.73,39.57,39.66,74000.0,24.2803,24.3723,24.2742,24.3294,74000.0
2007-07-25 15:20:00,39.66,39.73,39.64,39.64,66500.0,24.3294,24.3723,24.3171,24.3171,66500.0
2007-07-25 15:30:00,39.66,39.66,39.47,39.5,86200.0,24.3294,24.3294,24.2128,24.2312,86200.0
2007-07-25 15:40:00,39.49,39.64,39.48,39.63,92000.0,24.2251,24.3171,24.219,24.311,92000.0
2007-07-25 15:50:00,39.63,39.71,39.63,39.7,105100.0,24.311,24.3601,24.311,24.3539,105100.0
2007-07-26 09:30:00,40.06,40.59,39.11,39.5,70800.0,24.5748,24.8999,23.992,24.2312,70800.0
2007-07-26 09:40:00,39.48,39.78,39.35,39.66,81200.0,24.219,24.403,24.1392,24.3294,81200.0
2007-07-26 09:50:00,39.66,39.74,39.47,39.51,72800.0,24.3294,24.3785,24.2128,24.2374,72800.0
2007-07-26 10:00:00,39.51,39.51,39.16,39.34,107400.0,24.2374,24.2374,24.0227,24.1331,107400.0
2007-07-26 10:10:00,39.34,39.39,39.25,39.25,112100.0,24.1331,24.1637,24.0779,24.0779,112100.0
2007-07-26 10:20:00,39.28,39.35,39.26,39.35,50700.0,24.0963,24.1392,24.084,24.1392,50700.0
2007-07-26 10:30:00,39.35,39.45,39.25,39.32,71700.0,24.1392,24.2006,24.0779,24.1208,71700.0
2007-07-26 10:40:00,39.32,39.39,39.26,39.34,48800.0,24.1208,24.1637,24.084,24.1331,48800.0
2007-07-26 10:50:00,39.32,39.38,39.26,39.27,42700.0,24.1208,24.1576,24.084,24.0901,42700.0
2007-07-26 11:00:00,39.26,39.27,38.96,38.98,104200.0,24.084,24.0901,23.9,23.9122,104200.0
2007-07-26 11:10:00,38.98,39.0,38.59,38.6,230700.0,23.9122,23.9245,23.673,23.6791,230700.0
2007-07-26 11:20:00,38.6,38.62,38.46,38.52,140900.0,23.6791,23.6914,23.5932,23.63,140900.0
2007-07-26 11:30:00,38.52,38.54,38.37,38.39,153200.0,23.63,23.6423,23.538,23.5503,153200.0
2007-07-26 11:40:00,38.39,38.52,38.33,38.34,128000.0,23.5503,23.63,23.5135,23.5196,128000.0
2007-07-26 11:50:00,38.35,38.38,38.19,38.29,197900.0,23.5258,23.5442,23.4276,23.489,197900.0
2007-07-26 12:00:00,38.3,38.32,38.13,38.25,127700.0,23.4951,23.5074,23.3908,23.4644,127700.0
2007-07-26 12:10:00,38.25,38.55,38.16,38.53,235000.0,23.4644,23.6484,23.4092,23.6362,235000.0
2007-07-26 12:20:00,38.53,38.62,38.46,38.53,119800.0,23.6362,23.6914,23.5932,23.6362,119800.0
2007-07-26 12:30:00,38.51,38.61,38.37,38.43,224300.0,23.6239,23.6853,23.538,23.5748,224300.0
2007-07-26 12:40:00,38.45,38.45,38.21,38.33,113600.0,23.5871,23.5871,23.4399,23.5135,113600.0
2007-07-26 12:50:00,38.35,38.42,38.27,38.27,92500.0,23.5258,23.5687,23.4767,23.4767,92500.0
2007-07-26 13:00:00,38.28,38.28,38.14,38.16,114600.0,23.4828,23.4828,23.3969,23.4092,114600.0
2007-07-26 13:10:00,38.15,38.34,38.14,38.17,75900.0,23.4031,23.5196,23.3969,23.4153,75900.0
2007-07-26 13:20:00,38.17,38.2,37.99,38.05,137800.0,23.4153,23.4337,23.3049,23.3417,137800.0
2007-07-26 13:30:00,38.04,38.09,38.0,38.01,134600.0,23.3356,23.3663,23.3111,23.3172,134600.0
2007-07-26 13:40:00,38.02,38.25,37.93,38.0,200900.0,23.3233,23.4644,23.2681,23.3111,200900.0
2007-07-26 13:50:00,38.0,38.08,37.88,38.02,215000.0,23.3111,23.3601,23.2374,23.3233,215000.0
2007-07-26 14:00:00,38.02,38.14,37.86,37.96,131300.0,23.3233,23.3969,23.2252,23.2865,131300.0
2007-07-26 14:10:00,37.96,37.96,37.82,37.93,78400.0,23.2865,23.2865,23.2006,23.2681,78400.0
2007-07-26 14:20:00,37.92,37.97,37.6,37.79,225800.0,23.262,23.2926,23.0657,23.1822,225800.0
2007-07-26 14:30:00,37.81,37.98,37.73,37.85,119800.0,23.1945,23.2988,23.1454,23.219,119800.0
2007-07-26 14:40:00,37.86,37.94,37.51,37.51,149000.0,23.2252,23.2742,23.0105,23.0105,149000.0
2007-07-26 14:50:00,37.51,37.74,37.4,37.45,240800.0,23.0105,23.1516,22.943,22.9737,240800.0
2007-07-26 15:00:00,37.44,37.53,37.3,37.52,204100.0,22.9675,23.0227,22.8816,23.0166,204100.0
2007-07-26 15:10:00,37.47,37.7,37.37,37.7,234200.0,22.9859,23.127,22.9246,23.127,234200.0
2007-07-26 15:20:00,37.69,38.09,37.68,37.88,276200.0,23.1209,23.3663,23.1147,23.2374,276200.0
2007-07-26 15:30:00,37.89,37.92,37.8,37.85,184500.0,23.2436,23.262,23.1884,23.219,184500.0
2007-07-26 15:40:00,37.85,37.86,37.72,37.85,278700.0,23.219,23.2252,23.1393,23.219,278700.0
2007-07-26 15:50:00,37.85,37.89,37.75,37.85,258300.0,23.219,23.2436,23.1577,23.219,258300.0
2007-07-27 09:30:00,37.53,37.78,37.4,37.44,125600.0,23.0227,23.1761,22.943,22.9675,125600.0
2007-07-27 09:40:00,37.44,37.47,37.18,37.45,169700.0,22.9675,22.9859,22.808,22.9737,169700.0
2007-07-27 09:50:00,37.44,37.85,37.2,37.25,232200.0,22.9675,23.219,22.8203,22.851,232200.0
2007-07-27 10:00:00,37.24,37.54,37.13,37.53,191900.0,22.8448,23.0289,22.7774,23.0227,191900.0
2007-07-27 10:10:00,37.54,38.26,37.54,38.17,305000.0,23.0289,23.4705,23.0289,23.4153,305000.0
2007-07-27 10:20:00,38.2,38.3,38.12,38.22,182100.0,23.4337,23.4951,23.3847,23.446,182100.0
2007-07-27 10:30:00,38.22,38.24,37.85,37.87,144700.0,23.446,23.4583,23.219,23.2313,144700.0
2007-07-27 10:40:00,37.86,37.86,37.67,37.69,109100.0,23.2252,23.2252,23.1086,23.1209,109100.0
2007-07-27 10:50:00,37.68,37.69,37.44,37.58,116800.0,23.1147,23.1209,22.9675,23.0534,116800.0
2007-07-27 11:00:00,37.58,37.61,37.45,37.56,72700.0,23.0534,23.0718,22.9737,23.0411,72700.0
2007-07-27 11:10:00,37.56,37.71,37.56,37.68,141900.0,23.0411,23.1332,23.0411,23.1147,141900.0
2007-07-27 11:20:00,37.68,37.72,37.64,37.67,61100.0,23.1147,23.1393,23.0902,23.1086,61100.0
2007-07-27 11:30:00,37.67,37.72,37.55,37.63,68100.0,23.1086,23.1393,23.035,23.0841,68100.0
2007-07-27 11:40:00,37.61,37.66,37.56,37.57,71400.0,23.0718,23.1025,23.0411,23.0473,71400.0
2007-07-27 11:50:00,37.57,37.58,37.4,37.46,157100.0,23.0473,23.0534,22.943,22.9798,157100.0
2007-07-27 12:00:00,37.46,37.57,37.43,37.56,97900.0,22.9798,23.0473,22.9614,23.0411,97900.0
2007-07-27 12:10:00,37.55,37.74,37.52,37.74,69600.0,23.035,23.1516,23.0166,23.1516,69600.0
2007-07-27 12:20:00,37.73,37.75,37.63,37.69,66800.0,23.1454,23.1577,23.0841,23.1209,66800.0
2007-07-27 12:30:00,37.69,37.71,37.54,37.7,57300.0,23.1209,23.1332,23.0289,23.127,57300.0
2007-07-27 12:40:00,37.7,37.84,37.7,37.79,68500.0,23.127,23.2129,23.127,23.1822,68500.0
2007-07-27 12:50:00,37.79,37.8,37.65,37.68,51100.0,23.1822,23.1884,23.0963,23.1147,51100.0
2007-07-27 13:00:00,37.68,37.87,37.61,37.84,63700.0,23.1147,23.2313,23.0718,23.2129,63700.0
2007-07-27 13:10:00,37.83,37.9,37.79,37.88,68200.0,23.2068,23.2497,23.1822,23.2374,68200.0
2007-07-27 13:20:00,37.89,37.91,37.85,37.89,35800.0,23.2436,23.2558,23.219,23.2436,35800.0
2007-07-27 13:30:00,37.88,37.98,37.82,37.96,41900.0,23.2374,23.2988,23.2006,23.2865,41900.0
2007-07-27 13:40:00,37.96,38.07,37.92,38.01,81600.0,23.2865,23.354,23.262,23.3172,81600.0
2007-07-27 13:50:00,38.0,38.13,38.0,38.1,73700.0,23.3111,23.3908,23.3111,23.3724,73700.0
2007-07-27 14:00:00,38.11,38.11,37.9,37.99,96300.0,23.3785,23.3785,23.2497,23.3049,96300.0
2007-07-27 14:10:00,38.0,38.03,37.85,37.99,68300.0,23.3111,23.3295,23.219,23.3049,68300.0
2007-07-27 14:20:00,37.98,37.99,37.75,37.76,39500.0,23.2988,23.3049,23.1577,23.1638,39500.0
2007-07-27 14:30:00,37.75,37.84,37.69,37.84,50300.0,23.1577,23.2129,23.1209,23.2129,50300.0
2007-07-27 14:40:00,37.85,37.9,37.78,37.8,63600.0,23.219,23.2497,23.1761,23.1884,63600.0
2007-07-27 14:50:00,37.8,37.9,37.74,37.88,87500.0,23.1884,23.2497,23.1516,23.2374,87500.0
2007-07-27 15:00:00,37.87,37.87,37.77,37.84,118800.0,23.2313,23.2313,23.17,23.2129,118800.0
2007-07-27 15:10:00,37.83,37.92,37.75,37.83,72200.0,23.2068,23.262,23.1577,23.2068,72200.0
2007-07-27 15:20:00,37.82,37.89,37.76,37.88,78700.0,23.2006,23.2436,23.1638,23.2374,78700.0
2007-07-27 15:30:00,37.87,37.9,37.82,37.85,93500.0,23.2313,23.2497,23.2006,23.219,93500.0
2007-07-27 15:40:00,37.85,37.87,37.62,37.62,144400.0,23.219,23.2313,23.0779,23.0779,144400.0
2007-07-27 15:50:00,37.63,37.68,37.37,37.38,264200.0,23.0841,23.1147,22.9246,22.9307,264200.0
2007-07-30 09:30:00,37.5,37.52,37.12,37.5,118200.0,23.0043,23.0166,22.7712,23.0043,118200.0
2007-07-30 09:40:00,37.5,37.55,37.06,37.41,79900.0,23.0043,23.035,22.7344,22.9491,79900.0
2007-07-30 09:50:00,37.4,37.45,37.12,37.21,77900.0,22.943,22.9737,22.7712,22.8264,77900.0
2007-07-30 10:00:00,37.24,37.65,37.24,37.41,107100.0,22.8448,23.0963,22.8448,22.9491,107100.0
2007-07-30 10:10:00,37.42,37.5,37.28,37.4,73000.0,22.9553,23.0043,22.8694,22.943,73000.0
2007-07-30 10:20:00,37.39,37.44,37.33,37.33,67100.0,22.9368,22.9675,22.9,22.9,67100.0
2007-07-30 10:30:00,37.34,37.37,37.07,37.18,117800.0,22.9062,22.9246,22.7405,22.808,117800.0
2007-07-30 10:40:00,37.16,37.23,37.09,37.21,51900.0,22.7958,22.8387,22.7528,22.8264,51900.0
2007-07-30 10:50:00,37.2,37.21,37.1,37.12,69200.0,22.8203,22.8264,22.7589,22.7712,69200.0
2007-07-30 11:00:00,37.15,37.16,37.05,37.09,182000.0,22.7896,22.7958,22.7283,22.7528,182000.0
2007-07-30 11:10:00,37.08,37.13,37.03,37.08,53300.0,22.7467,22.7774,22.716,22.7467,53300.0
2007-07-30 11:20:00,37.07,37.19,37.03,37.19,60600.0,22.7405,22.8142,22.716,22.8142,60600.0
2007-07-30 11:30:00,37.18,37.2,37.1,37.14,53700.0,22.808,22.8203,22.7589,22.7835,53700.0
2007-07-30 11:40:00,37.14,37.27,37.1,37.21,88300.0,22.7835,22.8632,22.7589,22.8264,88300.0
2007-07-30 11:50:00,37.2,37.31,37.18,37.28,66600.0,22.8203,22.8878,22.808,22.8694,66600.0
2007-07-30 12:00:00,37.28,37.31,37.21,37.21,57000.0,22.8694,22.8878,22.8264,22.8264,57000.0
2007-07-30 12:10:00,37.22,37.28,37.11,37.23,72800.0,22.8326,22.8694,22.7651,22.8387,72800.0
2007-07-30 12:20:00,37.23,37.23,37.11,37.16,32100.0,22.8387,22.8387,22.7651,22.7958,32100.0
2007-07-30 12:30:00,37.17,37.26,37.1,37.26,50400.0,22.8019,22.8571,22.7589,22.8571,50400.0
2007-07-30 12:40:00,37.26,37.29,37.15,37.16,38900.0,22.8571,22.8755,22.7896,22.7958,38900.0
2007-07-30 12:50:00,37.15,37.28,37.14,37.18,34900.0,22.7896,22.8694,22.7835,22.808,34900.0
2007-07-30 13:00:00,37.18,37.31,37.18,37.26,45400.0,22.808,22.8878,22.808,22.8571,45400.0
2007-07-30 13:10:00,37.26,37.34,37.19,37.2,48900.0,22.8571,22.9062,22.8142,22.8203,48900.0
2007-07-30 13:20:00,37.2,37.27,37.19,37.21,25600.0,22.8203,22.8632,22.8142,22.8264,25600.0
2007-07-30 13:30:00,37.21,37.23,37.09,37.19,44400.0,22.8264,22.8387,22.7528,22.8142,44400.0
2007-07-30 13:40:00,37.18,37.46,37.17,37.45,47200.0,22.808,22.9798,22.8019,22.9737,47200.0
2007-07-30 13:50:00,37.45,37.64,37.39,37.51,96200.0,22.9737,23.0902,22.9368,23.0105,96200.0
2007-07-30 14:00:00,37.5,37.65,37.41,37.6,101700.0,23.0043,23.0963,22.9491,23.0657,101700.0
2007-07-30 14:10:00,37.59,37.61,37.41,37.42,60100.0,23.0595,23.0718,22.9491,22.9553,60100.0
2007-07-30 14:20:00,37.42,37.52,37.4,37.49,51200.0,22.9553,23.0166,22.943,22.9982,51200.0
2007-07-30 14:30:00,37.48,37.51,37.37,37.39,46400.0,22.9921,23.0105,22.9246,22.9368,46400.0
2007-07-30 14:40:00,37.38,37.5,37.31,37.47,81900.0,22.9307,23.0043,22.8878,22.9859,81900.0
2007-07-30 14:50:00,37.49,37.62,37.41,37.48,68800.0,22.9982,23.0779,22.9491,22.9921,68800.0
2007-07-30 15:00:00,37.48,37.69,37.37,37.52,81200.0,22.9921,23.1209,22.9246,23.0166,81200.0
2007-07-30 15:10:00,37.53,37.68,37.45,37.45,79000.0,23.0227,23.1147,22.9737,22.9737,79000.0
2007-07-30 15:20:00,37.45,37.61,37.44,37.55,67200.0,22.9737,23.0718,22.9675,23.035,67200.0
2007-07-30 15:30:00,37.54,37.6,37.52,37.58,76600.0,23.0289,23.0657,23.0166,23.0534,76600.0
2007-07-30 15:40:00,37.58,37.68,37.51,37.51,203300.0,23.0534,23.1147,23.0105,23.0105,203300.0
2007-07-30 15:50:00,37.51,37.59,37.33,37.38,226600.0,23.0105,23.0595,22.9,22.9307,226600.0
2007-07-31 09:30:00,39.25,40.84,39.0,39.13,38000.0,24.0779,25.0532,23.9245,24.0042,38000.0
2007-07-31 09:40:00,39.25,39.9,38.8,39.5,748700.0,24.0779,24.4766,23.8018,24.2312,748700.0
2007-07-31 09:50:00,39.49,39.99,39.44,39.98,218900.0,24.2251,24.5318,24.1944,24.5257,218900.0
2007-07-31 10:00:00,39.98,40.19,39.76,40.05,364900.0,24.5257,24.6545,24.3907,24.5686,364900.0
2007-07-31 10:10:00,40.05,40.77,40.04,40.46,394100.0,24.5686,25.0103,24.5625,24.8201,394100.0
2007-07-31 10:20:00,40.45,40.8,40.36,40.47,288100.0,24.814,25.0287,24.7588,24.8263,288100.0
2007-07-31 10:30:00,40.48,40.48,39.75,39.78,269200.0,24.8324,24.8324,24.3846,24.403,269200.0
2007-07-31 10:40:00,39.78,40.65,39.74,40.26,249400.0,24.403,24.9367,24.3785,24.6974,249400.0
2007-07-31 10:50:00,40.26,40.33,39.82,39.87,206900.0,24.6974,24.7404,24.4275,24.4582,206900.0
2007-07-31 11:00:00,39.87,40.2,39.83,40.19,135700.0,24.4582,24.6606,24.4337,24.6545,135700.0
2007-07-31 11:10:00,40.19,40.34,39.94,39.96,123400.0,24.6545,24.7465,24.5011,24.5134,123400.0
2007-07-31 11:20:00,39.96,40.14,39.93,40.12,96000.0,24.5134,24.6238,24.495,24.6116,96000.0
2007-07-31 11:30:00,40.15,40.37,40.14,40.27,112900.0,24.63,24.7649,24.6238,24.7036,112900.0
2007-07-31 11:40:00,40.25,40.39,40.14,40.25,163100.0,24.6913,24.7772,24.6238,24.6913,163100.0
2007-07-31 11:50:00,40.25,40.26,40.07,40.1,116000.0,24.6913,24.6974,24.5809,24.5993,116000.0
2007-07-31 12:00:00,40.1,40.12,39.91,39.95,77000.0,24.5993,24.6116,24.4827,24.5073,77000.0
2007-07-31 12:10:00,39.96,39.99,39.83,39.85,61100.0,24.5134,24.5318,24.4337,24.4459,61100.0
2007-07-31 12:20:00,39.85,39.87,39.63,39.81,142900.0,24.4459,24.4582,24.311,24.4214,142900.0
2007-07-31 12:30:00,39.81,39.88,39.65,39.7,99300.0,24.4214,24.4643,24.3232,24.3539,99300.0
2007-07-31 12:40:00,39.71,39.71,39.6,39.65,74300.0,24.3601,24.3601,24.2926,24.3232,74300.0
2007-07-31 12:50:00,39.65,39.66,39.63,39.65,80800.0,24.3232,24.3294,24.311,24.3232,80800.0
2007-07-31 13:00:00,39.65,39.66,39.6,39.65,71400.0,24.3232,24.3294,24.2926,24.3232,71400.0
2007-07-31 13:10:00,39.65,39.69,39.3,39.45,131500.0,24.3232,24.3478,24.1085,24.2006,131500.0
2007-07-31 13:20:00,39.44,39.44,39.23,39.32,117600.0,24.1944,24.1944,24.0656,24.1208,117600.0
2007-07-31 13:30:00,39.33,39.41,39.27,39.31,112400.0,24.1269,24.176,24.0901,24.1147,112400.0
2007-07-31 13:40:00,39.29,39.31,39.15,39.23,111300.0,24.1024,24.1147,24.0165,24.0656,111300.0
2007-07-31 13:50:00,39.24,39.24,38.9,39.05,146600.0,24.0717,24.0717,23.8632,23.9552,146600.0
2007-07-31 14:00:00,39.04,39.13,38.9,38.93,140100.0,23.949,24.0042,23.8632,23.8816,140100.0
2007-07-31 14:10:00,38.91,39.06,38.86,38.96,119800.0,23.8693,23.9613,23.8386,23.9,119800.0
2007-07-31 14:20:00,38.96,38.99,38.73,38.77,99000.0,23.9,23.9184,23.7589,23.7834,99000.0
2007-07-31 14:30:00,38.79,38.84,38.46,38.64,144800.0,23.7957,23.8263,23.5932,23.7037,144800.0
2007-07-31 14:40:00,38.63,38.8,38.53,38.78,103400.0,23.6975,23.8018,23.6362,23.7895,103400.0
2007-07-31 14:50:00,38.77,38.83,38.59,38.63,94400.0,23.7834,23.8202,23.673,23.6975,94400.0
2007-07-31 15:00:00,38.64,38.99,38.61,38.81,206700.0,23.7037,23.9184,23.6853,23.8079,206700.0
2007-07-31 15:10:00,38.85,39.06,38.78,38.89,142400.0,23.8325,23.9613,23.7895,23.857,142400.0
2007-07-31 15:20:00,38.9,39.08,38.88,39.02,180300.0,23.8632,23.9736,23.8509,23.9368,180300.0
2007-07-31 15:30:00,39.0,39.04,38.72,38.77,150000.0,23.9245,23.949,23.7527,23.7834,150000.0
2007-07-31 15:40:00,38.75,38.82,38.29,38.34,237000.0,23.7711,23.8141,23.489,23.5196,237000.0
2007-07-31 15:50:00,38.34,38.45,37.87,38.04,317300.0,23.5196,23.5871,23.2313,23.3356,317300.0
2007-08-01 09:30:00,38.8,39.27,38.35,38.63,148500.0,23.8018,24.0901,23.5258,23.6975,148500.0
2007-08-01 09:40:00,38.63,38.64,38.31,38.35,119800.0,23.6975,23.7037,23.5012,23.5258,119800.0
2007-08-01 09:50:00,38.35,38.41,38.24,38.35,150700.0,23.5258,23.5626,23.4583,23.5258,150700.0
2007-08-01 10:00:00,38.35,38.7,38.33,38.55,231300.0,23.5258,23.7405,23.5135,23.6484,231300.0
2007-08-01 10:10:00,38.56,38.77,38.54,38.72,125000.0,23.6546,23.7834,23.6423,23.7527,125000.0
2007-08-01 10:20:00,38.7,38.86,38.58,38.71,126200.0,23.7405,23.8386,23.6669,23.7466,126200.0
2007-08-01 10:30:00,38.71,38.8,38.64,38.71,147700.0,23.7466,23.8018,23.7037,23.7466,147700.0
2007-08-01 10:40:00,38.71,38.8,38.35,38.8,144200.0,23.7466,23.8018,23.5258,23.8018,144200.0
2007-08-01 10:50:00,38.79,38.9,38.76,38.85,154500.0,23.7957,23.8632,23.7773,23.8325,154500.0
2007-08-01 11:00:00,38.85,39.13,38.84,39.02,110000.0,23.8325,24.0042,23.8263,23.9368,110000.0
2007-08-01 11:10:00,39.04,39.22,39.03,39.19,125700.0,23.949,24.0595,23.9429,24.0411,125700.0
2007-08-01 11:20:00,39.19,39.21,38.97,38.97,88600.0,24.0411,24.0533,23.9061,23.9061,88600.0
2007-08-01 11:30:00,38.97,39.04,38.96,38.97,97600.0,23.9061,23.949,23.9,23.9061,97600.0
2007-08-01 11:40:00,38.95,38.99,38.8,38.8,220200.0,23.8938,23.9184,23.8018,23.8018,220200.0
2007-08-01 11:50:00,38.8,39.03,38.79,38.94,101400.0,23.8018,23.9429,23.7957,23.8877,101400.0
2007-08-01 12:00:00,38.95,38.99,38.68,38.81,69600.0,23.8938,23.9184,23.7282,23.8079,69600.0
2007-08-01 12:10:00,38.81,38.99,38.77,38.94,68600.0,23.8079,23.9184,23.7834,23.8877,68600.0
2007-08-01 12:20:00,38.94,38.98,38.88,38.96,43300.0,23.8877,23.9122,23.8509,23.9,43300.0
2007-08-01 12:30:00,38.98,39.02,38.74,38.75,80400.0,23.9122,23.9368,23.765,23.7711,80400.0
2007-08-01 12:40:00,38.74,38.79,38.62,38.73,61600.0,23.765,23.7957,23.6914,23.7589,61600.0
2007-08-01 12:50:00,38.74,38.79,38.56,38.63,72200.0,23.765,23.7957,23.6546,23.6975,72200.0
2007-08-01 13:00:00,38.63,38.64,38.38,38.46,82900.0,23.6975,23.7037,23.5442,23.5932,82900.0
2007-08-01 13:10:00,38.46,38.51,38.33,38.46,58400.0,23.5932,23.6239,23.5135,23.5932,58400.0
2007-08-01 13:20:00,38.46,38.62,38.33,38.49,92600.0,23.5932,23.6914,23.5135,23.6116,92600.0
2007-08-01 13:30:00,38.49,38.61,38.45,38.49,46400.0,23.6116,23.6853,23.5871,23.6116,46400.0
2007-08-01 13:40:00,38.5,38.68,38.42,38.45,79700.0,23.6178,23.7282,23.5687,23.5871,79700.0
2007-08-01 13:50:00,38.45,38.53,38.36,38.36,93400.0,23.5871,23.6362,23.5319,23.5319,93400.0
2007-08-01 14:00:00,38.36,38.47,38.32,38.35,74600.0,23.5319,23.5994,23.5074,23.5258,74600.0
2007-08-01 14:10:00,38.35,38.35,38.14,38.29,99900.0,23.5258,23.5258,23.3969,23.489,99900.0
2007-08-01 14:20:00,38.3,38.36,38.15,38.24,115000.0,23.4951,23.5319,23.4031,23.4583,115000.0
2007-08-01 14:30:00,38.24,38.41,38.2,38.21,92200.0,23.4583,23.5626,23.4337,23.4399,92200.0
2007-08-01 14:40:00,38.2,38.27,38.08,38.14,96400.0,23.4337,23.4767,23.3601,23.3969,96400.0
2007-08-01 14:50:00,38.13,38.19,37.93,38.07,122800.0,23.3908,23.4276,23.2681,23.354,122800.0
2007-08-01 15:00:00,38.06,38.23,37.99,38.05,138100.0,23.3479,23.4521,23.3049,23.3417,138100.0
2007-08-01 15:10:00,38.05,38.24,37.99,38.06,115100.0,23.3417,23.4583,23.3049,23.3479,115100.0
2007-08-01 15:20:00,38.07,38.27,38.01,38.21,143900.0,23.354,23.4767,23.3172,23.4399,143900.0
2007-08-01 15:30:00,38.2,38.4,38.1,38.39,255400.0,23.4337,23.5564,23.3724,23.5503,255400.0
2007-08-01 15:40:00,38.4,38.62,38.28,38.45,308200.0,23.5564,23.6914,23.4828,23.5871,308200.0
2007-08-01 15:50:00,38.45,38.89,38.43,38.72,347000.0,23.5871,23.857,23.5748,23.7527,347000.0
2007-08-02 09:30:00,39.48,39.48,38.05,38.84,53800.0,24.219,24.219,23.3417,23.8263,53800.0
2007-08-02 09:40:00,38.8,39.0,38.78,38.98,49100.0,23.8018,23.9245,23.7895,23.9122,49100.0
2007-08-02 09:50:00,38.97,38.99,38.63,38.69,54400.0,23.9061,23.9184,23.6975,23.7343,54400.0
2007-08-02 10:00:00,38.69,38.69,38.46,38.54,58600.0,23.7343,23.7343,23.5932,23.6423,58600.0
2007-08-02 10:10:00,38.53,38.67,38.46,38.48,48100.0,23.6362,23.7221,23.5932,23.6055,48100.0
2007-08-02 10:20:00,38.46,38.69,38.44,38.69,56300.0,23.5932,23.7343,23.581,23.7343,56300.0
2007-08-02 10:30:00,38.68,38.89,38.63,38.78,69900.0,23.7282,23.857,23.6975,23.7895,69900.0
2007-08-02 10:40:00,38.78,38.82,38.65,38.67,29700.0,23.7895,23.8141,23.7098,23.7221,29700.0
2007-08-02 10:50:00,38.66,38.69,38.58,38.6,25100.0,23.7159,23.7343,23.6669,23.6791,25100.0
2007-08-02 11:00:00,38.6,38.62,38.42,38.44,55400.0,23.6791,23.6914,23.5687,23.581,55400.0
2007-08-02 11:10:00,38.44,38.53,38.4,38.46,36300.0,23.581,23.6362,23.5564,23.5932,36300.0
2007-08-02 11:20:00,38.46,38.63,38.45,38.61,41200.0,23.5932,23.6975,23.5871,23.6853,41200.0
2007-08-02 11:30:00,38.62,38.65,38.56,38.59,55000.0,23.6914,23.7098,23.6546,23.673,55000.0
2007-08-02 11:40:00,38.58,38.66,38.56,38.66,36700.0,23.6669,23.7159,23.6546,23.7159,36700.0
2007-08-02 11:50:00,38.66,38.83,38.66,38.8,56400.0,23.7159,23.8202,23.7159,23.8018,56400.0
2007-08-02 12:00:00,38.81,38.81,38.67,38.74,41900.0,23.8079,23.8079,23.7221,23.765,41900.0
2007-08-02 12:10:00,38.74,38.81,38.65,38.65,51600.0,23.765,23.8079,23.7098,23.7098,51600.0
2007-08-02 12:20:00,38.65,38.65,38.56,38.57,30800.0,23.7098,23.7098,23.6546,23.6607,30800.0
2007-08-02 12:30:00,38.56,38.58,38.51,38.56,36500.0,23.6546,23.6669,23.6239,23.6546,36500.0
2007-08-02 12:40:00,38.57,38.57,38.49,38.52,33200.0,23.6607,23.6607,23.6116,23.63,33200.0
2007-08-02 12:50:00,38.52,38.52,38.45,38.46,38500.0,23.63,23.63,23.5871,23.5932,38500.0
2007-08-02 13:00:00,38.46,38.47,38.3,38.42,70500.0,23.5932,23.5994,23.4951,23.5687,70500.0
2007-08-02 13:10:00,38.42,38.42,38.29,38.4,66100.0,23.5687,23.5687,23.489,23.5564,66100.0
2007-08-02 13:20:00,38.4,38.4,38.29,38.29,55800.0,23.5564,23.5564,23.489,23.489,55800.0
2007-08-02 13:30:00,38.29,38.57,38.29,38.5,47900.0,23.489,23.6607,23.489,23.6178,47900.0
2007-08-02 13:40:00,38.5,38.6,38.43,38.43,34500.0,23.6178,23.6791,23.5748,23.5748,34500.0
2007-08-02 13:50:00,38.44,38.6,38.42,38.54,34700.0,23.581,23.6791,23.5687,23.6423,34700.0
2007-08-02 14:00:00,38.54,38.62,38.49,38.57,51300.0,23.6423,23.6914,23.6116,23.6607,51300.0
2007-08-02 14:10:00,38.55,38.57,38.38,38.45,36500.0,23.6484,23.6607,23.5442,23.5871,36500.0
2007-08-02 14:20:00,38.45,38.53,38.35,38.35,35000.0,23.5871,23.6362,23.5258,23.5258,35000.0
2007-08-02 14:30:00,38.37,38.49,38.3,38.33,66400.0,23.538,23.6116,23.4951,23.5135,66400.0
2007-08-02 14:40:00,38.32,38.44,38.32,38.39,40800.0,23.5074,23.581,23.5074,23.5503,40800.0
2007-08-02 14:50:00,38.4,38.44,38.33,38.36,51200.0,23.5564,23.581,23.5135,23.5319,51200.0
2007-08-02 15:00:00,38.36,38.49,38.29,38.48,63300.0,23.5319,23.6116,23.489,23.6055,63300.0
2007-08-02 15:10:00,38.47,38.5,38.41,38.42,44900.0,23.5994,23.6178,23.5626,23.5687,44900.0
2007-08-02 15:20:00,38.42,38.7,38.42,38.68,77700.0,23.5687,23.7405,23.5687,23.7282,77700.0
2007-08-02 15:30:00,38.68,38.75,38.6,38.67,125000.0,23.7282,23.7711,23.6791,23.7221,125000.0
2007-08-02 15:40:00,38.69,38.7,38.58,38.69,73100.0,23.7343,23.7405,23.6669,23.7343,73100.0
2007-08-02 15:50:00,38.7,38.75,38.56,38.59,111500.0,23.7405,23.7711,23.6546,23.673,111500.0
2007-08-03 09:30:00,39.2,39.27,39.0,39.1,140400.0,24.0472,24.0901,23.9245,23.9858,140400.0
2007-08-03 09:40:00,39.09,39.18,38.66,38.75,109400.0,23.9797,24.0349,23.7159,23.7711,109400.0
2007-08-03 09:50:00,38.72,38.82,38.5,38.58,87500.0,23.7527,23.8141,23.6178,23.6669,87500.0
2007-08-03 10:00:00,38.59,38.65,38.38,38.58,138200.0,23.673,23.7098,23.5442,23.6669,138200.0
2007-08-03 10:10:00,38.58,38.72,38.54,38.63,110400.0,23.6669,23.7527,23.6423,23.6975,110400.0
2007-08-03 10:20:00,38.64,38.74,38.48,38.62,77800.0,23.7037,23.765,23.6055,23.6914,77800.0
2007-08-03 10:30:00,38.63,38.87,38.61,38.65,97800.0,23.6975,23.8448,23.6853,23.7098,97800.0
2007-08-03 10:40:00,38.62,38.62,38.53,38.57,52100.0,23.6914,23.6914,23.6362,23.6607,52100.0
2007-08-03 10:50:00,38.58,38.67,38.54,38.54,61100.0,23.6669,23.7221,23.6423,23.6423,61100.0
2007-08-03 11:00:00,38.53,38.67,38.47,38.56,105600.0,23.6362,23.7221,23.5994,23.6546,105600.0
2007-08-03 11:10:00,38.55,38.63,38.47,38.5,67500.0,23.6484,23.6975,23.5994,23.6178,67500.0
2007-08-03 11:20:00,38.5,38.6,38.5,38.6,60800.0,23.6178,23.6791,23.6178,23.6791,60800.0
2007-08-03 11:30:00,38.57,38.62,38.53,38.59,59600.0,23.6607,23.6914,23.6362,23.673,59600.0
2007-08-03 11:40:00,38.6,38.69,38.51,38.69,80900.0,23.6791,23.7343,23.6239,23.7343,80900.0
2007-08-03 11:50:00,38.68,38.71,38.67,38.67,62300.0,23.7282,23.7466,23.7221,23.7221,62300.0
2007-08-03 12:00:00,38.67,38.69,38.55,38.66,62300.0,23.7221,23.7343,23.6484,23.7159,62300.0
2007-08-03 12:10:00,38.67,38.71,38.5,38.5,73300.0,23.7221,23.7466,23.6178,23.6178,73300.0
2007-08-03 12:20:00,38.5,38.51,38.36,38.42,73800.0,23.6178,23.6239,23.5319,23.5687,73800.0
2007-08-03 12:30:00,38.4,38.47,38.37,38.45,39000.0,23.5564,23.5994,23.538,23.5871,39000.0
2007-08-03 12:40:00,38.45,38.48,38.38,38.42,49300.0,23.5871,23.6055,23.5442,23.5687,49300.0
2007-08-03 12:50:00,38.42,38.55,38.38,38.51,152000.0,23.5687,23.6484,23.5442,23.6239,152000.0
2007-08-03 13:00:00,38.5,38.58,38.42,38.5,49800.0,23.6178,23.6669,23.5687,23.6178,49800.0
2007-08-03 13:10:00,38.5,38.54,38.4,38.48,48400.0,23.6178,23.6423,23.5564,23.6055,48400.0
2007-08-03 13:20:00,38.47,38.59,38.47,38.51,58000.0,23.5994,23.673,23.5994,23.6239,58000.0
2007-08-03 13:30:00,38.51,38.52,38.48,38.5,42500.0,23.6239,23.63,23.6055,23.6178,42500.0
2007-08-03 13:40:00,38.5,38.56,38.46,38.52,48500.0,23.6178,23.6546,23.5932,23.63,48500.0
2007-08-03 13:50:00,38.52,38.62,38.48,38.61,43100.0,23.63,23.6914,23.6055,23.6853,43100.0
2007-08-03 14:00:00,38.6,38.72,38.6,38.63,58300.0,23.6791,23.7527,23.6791,23.6975,58300.0
2007-08-03 14:10:00,38.63,38.63,38.41,38.47,62600.0,23.6975,23.6975,23.5626,23.5994,62600.0
2007-08-03 14:20:00,38.47,38.5,38.3,38.3,101200.0,23.5994,23.6178,23.4951,23.4951,101200.0
2007-08-03 14:30:00,38.31,38.45,38.3,38.36,82700.0,23.5012,23.5871,23.4951,23.5319,82700.0
2007-08-03 14:40:00,38.36,38.51,38.32,38.32,128600.0,23.5319,23.6239,23.5074,23.5074,128600.0
2007-08-03 14:50:00,38.32,38.57,38.32,38.5,128100.0,23.5074,23.6607,23.5074,23.6178,128100.0
2007-08-03 15:00:00,38.52,38.54,38.33,38.4,114100.0,23.63,23.6423,23.5135,23.5564,114100.0
2007-08-03 15:10:00,38.4,38.54,38.35,38.5,78100.0,23.5564,23.6423,23.5258,23.6178,78100.0
2007-08-03 15:20:00,38.49,38.5,38.3,38.31,108000.0,23.6116,23.6178,23.4951,23.5012,108000.0
2007-08-03 15:30:00,38.3,38.45,38.26,38.28,165500.0,23.4951,23.5871,23.4705,23.4828,165500.0
2007-08-03 15:40:00,38.28,38.3,38.13,38.16,154000.0,23.4828,23.4951,23.3908,23.4092,154000.0
2007-08-03 15:50:00,38.15,38.17,37.88,37.89,217100.0,23.4031,23.4153,23.2374,23.2436,217100.0
2007-08-06 09:30:00,38.3,38.3,37.81,38.0,124400.0,23.4951,23.4951,23.1945,23.3111,124400.0
2007-08-06 09:40:00,38.02,38.27,37.95,37.95,93600.0,23.3233,23.4767,23.2804,23.2804,93600.0
2007-08-06 09:50:00,37.91,38.16,37.82,38.11,107700.0,23.2558,23.4092,23.2006,23.3785,107700.0
2007-08-06 10:00:00,38.1,38.13,37.8,37.86,160100.0,23.3724,23.3908,23.1884,23.2252,160100.0
2007-08-06 10:10:00,37.86,37.86,37.66,37.74,93900.0,23.2252,23.2252,23.1025,23.1516,93900.0
2007-08-06 10:20:00,37.75,37.81,37.5,37.54,132400.0,23.1577,23.1945,23.0043,23.0289,132400.0
2007-08-06 10:30:00,37.54,37.69,37.5,37.61,143300.0,23.0289,23.1209,23.0043,23.0718,143300.0
2007-08-06 10:40:00,37.62,37.63,37.39,37.45,114400.0,23.0779,23.0841,22.9368,22.9737,114400.0
2007-08-06 10:50:00,37.46,37.46,37.22,37.3,141000.0,22.9798,22.9798,22.8326,22.8816,141000.0
2007-08-06 11:00:00,37.3,37.47,37.23,37.44,94600.0,22.8816,22.9859,22.8387,22.9675,94600.0
2007-08-06 11:10:00,37.44,37.5,37.4,37.48,68300.0,22.9675,23.0043,22.943,22.9921,68300.0
2007-08-06 11:20:00,37.46,37.47,37.37,37.44,106400.0,22.9798,22.9859,22.9246,22.9675,106400.0
2007-08-06 11:30:00,37.45,37.49,37.38,37.41,74700.0,22.9737,22.9982,22.9307,22.9491,74700.0
2007-08-06 11:40:00,37.41,37.48,37.41,37.46,67700.0,22.9491,22.9921,22.9491,22.9798,67700.0
2007-08-06 11:50:00,37.46,37.68,37.46,37.63,87600.0,22.9798,23.1147,22.9798,23.0841,87600.0
2007-08-06 12:00:00,37.64,37.74,37.57,37.7,54800.0,23.0902,23.1516,23.0473,23.127,54800.0
2007-08-06 12:10:00,37.71,37.76,37.67,37.69,60300.0,23.1332,23.1638,23.1086,23.1209,60300.0
2007-08-06 12:20:00,37.69,37.71,37.53,37.55,72300.0,23.1209,23.1332,23.0227,23.035,72300.0
2007-08-06 12:30:00,37.54,37.61,37.46,37.49,87000.0,23.0289,23.0718,22.9798,22.9982,87000.0
2007-08-06 12:40:00,37.5,37.59,37.41,37.57,54100.0,23.0043,23.0595,22.9491,23.0473,54100.0
2007-08-06 12:50:00,37.58,37.62,37.51,37.53,49600.0,23.0534,23.0779,23.0105,23.0227,49600.0
2007-08-06 13:00:00,37.53,37.59,37.42,37.42,46600.0,23.0227,23.0595,22.9553,22.9553,46600.0
2007-08-06 13:10:00,37.42,37.43,37.34,37.38,54500.0,22.9553,22.9614,22.9062,22.9307,54500.0
2007-08-06 13:20:00,37.36,37.4,37.28,37.36,78200.0,22.9184,22.943,22.8694,22.9184,78200.0
2007-08-06 13:30:00,37.34,37.36,37.3,37.31,48700.0,22.9062,22.9184,22.8816,22.8878,48700.0
2007-08-06 13:40:00,37.32,37.38,37.2,37.22,161000.0,22.8939,22.9307,22.8203,22.8326,161000.0
2007-08-06 13:50:00,37.21,37.28,37.21,37.22,44500.0,22.8264,22.8694,22.8264,22.8326,44500.0
2007-08-06 14:00:00,37.23,37.42,37.21,37.42,60000.0,22.8387,22.9553,22.8264,22.9553,60000.0
2007-08-06 14:10:00,37.43,37.55,37.34,37.51,88700.0,22.9614,23.035,22.9062,23.0105,88700.0
2007-08-06 14:20:00,37.52,37.54,37.32,37.34,59600.0,23.0166,23.0289,22.8939,22.9062,59600.0
2007-08-06 14:30:00,37.34,37.36,37.29,37.36,88900.0,22.9062,22.9184,22.8755,22.9184,88900.0
2007-08-06 14:40:00,37.36,37.55,37.35,37.42,91300.0,22.9184,23.035,22.9123,22.9553,91300.0
2007-08-06 14:50:00,37.42,37.48,37.38,37.45,71800.0,22.9553,22.9921,22.9307,22.9737,71800.0
2007-08-06 15:00:00,37.44,37.66,37.44,37.65,114000.0,22.9675,23.1025,22.9675,23.0963,114000.0
2007-08-06 15:10:00,37.64,37.73,37.62,37.67,80500.0,23.0902,23.1454,23.0779,23.1086,80500.0
2007-08-06 15:20:00,37.67,37.67,37.57,37.65,106900.0,23.1086,23.1086,23.0473,23.0963,106900.0
2007-08-06 15:30:00,37.65,37.69,37.54,37.59,165300.0,23.0963,23.1209,23.0289,23.0595,165300.0
2007-08-06 15:40:00,37.6,37.64,37.51,37.52,385500.0,23.0657,23.0902,23.0105,23.0166,385500.0
2007-08-06 15:50:00,37.53,37.53,37.42,37.53,305800.0,23.0227,23.0227,22.9553,23.0227,305800.0
2007-08-07 09:30:00,38.3,38.44,37.26,37.39,115900.0,23.4951,23.581,22.8571,22.9368,115900.0
2007-08-07 09:40:00,37.38,37.51,37.31,37.4,102100.0,22.9307,23.0105,22.8878,22.943,102100.0
2007-08-07 09:50:00,37.4,37.55,37.36,37.55,91600.0,22.943,23.035,22.9184,23.035,91600.0
2007-08-07 10:00:00,37.54,37.64,37.38,37.43,88200.0,23.0289,23.0902,22.9307,22.9614,88200.0
2007-08-07 10:10:00,37.43,37.55,37.39,37.46,54400.0,22.9614,23.035,22.9368,22.9798,54400.0
2007-08-07 10:20:00,37.45,37.54,37.42,37.52,48500.0,22.9737,23.0289,22.9553,23.0166,48500.0
2007-08-07 10:30:00,37.52,37.52,37.38,37.38,64200.0,23.0166,23.0166,22.9307,22.9307,64200.0
2007-08-07 10:40:00,37.38,37.42,37.3,37.42,54500.0,22.9307,22.9553,22.8816,22.9553,54500.0
2007-08-07 10:50:00,37.42,37.43,37.31,37.31,32400.0,22.9553,22.9614,22.8878,22.8878,32400.0
2007-08-07 11:00:00,37.3,37.31,37.01,37.03,98800.0,22.8816,22.8878,22.7037,22.716,98800.0
2007-08-07 11:10:00,37.02,37.09,37.02,37.08,54000.0,22.7099,22.7528,22.7099,22.7467,54000.0
2007-08-07 11:20:00,37.09,37.13,37.07,37.12,40100.0,22.7528,22.7774,22.7405,22.7712,40100.0
2007-08-07 11:30:00,37.1,37.12,37.02,37.03,39200.0,22.7589,22.7712,22.7099,22.716,39200.0
2007-08-07 11:40:00,37.04,37.17,37.03,37.15,54200.0,22.7221,22.8019,22.716,22.7896,54200.0
2007-08-07 11:50:00,37.14,37.19,37.09,37.16,73700.0,22.7835,22.8142,22.7528,22.7958,73700.0
2007-08-07 12:00:00,37.15,37.17,37.01,37.03,91600.0,22.7896,22.8019,22.7037,22.716,91600.0
2007-08-07 12:10:00,37.04,37.09,36.93,36.97,76800.0,22.7221,22.7528,22.6547,22.6792,76800.0
2007-08-07 12:20:00,36.95,37.04,36.95,37.01,57800.0,22.6669,22.7221,22.6669,22.7037,57800.0
2007-08-07 12:30:00,37.01,37.09,37.0,37.05,59100.0,22.7037,22.7528,22.6976,22.7283,59100.0
2007-08-07 12:40:00,37.06,37.11,37.05,37.1,60700.0,22.7344,22.7651,22.7283,22.7589,60700.0
2007-08-07 12:50:00,37.11,37.12,36.98,37.04,166700.0,22.7651,22.7712,22.6853,22.7221,166700.0
2007-08-07 13:00:00,37.05,37.18,37.04,37.14,67300.0,22.7283,22.808,22.7221,22.7835,67300.0
2007-08-07 13:10:00,37.15,37.16,37.07,37.13,68900.0,22.7896,22.7958,22.7405,22.7774,68900.0
2007-08-07 13:20:00,37.13,37.2,37.13,37.18,65800.0,22.7774,22.8203,22.7774,22.808,65800.0
2007-08-07 13:30:00,37.18,37.21,37.15,37.2,59400.0,22.808,22.8264,22.7896,22.8203,59400.0
2007-08-07 13:40:00,37.19,37.27,37.18,37.26,66500.0,22.8142,22.8632,22.808,22.8571,66500.0
2007-08-07 13:50:00,37.28,37.28,37.19,37.2,85200.0,22.8694,22.8694,22.8142,22.8203,85200.0
2007-08-07 14:00:00,37.21,37.24,37.13,37.21,87700.0,22.8264,22.8448,22.7774,22.8264,87700.0
2007-08-07 14:10:00,37.21,37.35,36.9,36.9,106000.0,22.8264,22.9123,22.6363,22.6363,106000.0
2007-08-07 14:20:00,36.9,37.05,36.82,36.83,142100.0,22.6363,22.7283,22.5872,22.5933,142100.0
2007-08-07 14:30:00,36.83,36.83,36.64,36.74,185400.0,22.5933,22.5933,22.4768,22.5381,185400.0
2007-08-07 14:40:00,36.74,36.89,36.67,36.87,93600.0,22.5381,22.6301,22.4952,22.6179,93600.0
2007-08-07 14:50:00,36.89,37.0,36.74,36.99,171500.0,22.6301,22.6976,22.5381,22.6915,171500.0
2007-08-07 15:00:00,36.99,37.24,36.99,37.14,197100.0,22.6915,22.8448,22.6915,22.7835,197100.0
2007-08-07 15:10:00,37.14,37.25,37.06,37.2,157200.0,22.7835,22.851,22.7344,22.8203,157200.0
2007-08-07 15:20:00,37.2,37.35,37.14,37.33,135800.0,22.8203,22.9123,22.7835,22.9,135800.0
2007-08-07 15:30:00,37.34,37.45,37.33,37.38,129700.0,22.9062,22.9737,22.9,22.9307,129700.0
2007-08-07 15:40:00,37.38,37.41,37.17,37.19,155100.0,22.9307,22.9491,22.8019,22.8142,155100.0
2007-08-07 15:50:00,37.18,37.29,37.07,37.12,219900.0,22.808,22.8755,22.7405,22.7712,219900.0
2007-08-08 09:30:00,37.35,37.46,37.22,37.41,62900.0,22.9123,22.9798,22.8326,22.9491,62900.0
2007-08-08 09:40:00,37.4,37.45,37.33,37.36,56300.0,22.943,22.9737,22.9,22.9184,56300.0
2007-08-08 09:50:00,37.36,37.45,37.2,37.21,53100.0,22.9184,22.9737,22.8203,22.8264,53100.0
2007-08-08 10:00:00,37.22,37.34,37.1,37.13,79800.0,22.8326,22.9062,22.7589,22.7774,79800.0
2007-08-08 10:10:00,37.13,37.15,36.93,37.0,113100.0,22.7774,22.7896,22.6547,22.6976,113100.0
2007-08-08 10:20:00,37.0,37.02,36.83,36.89,101400.0,22.6976,22.7099,22.5933,22.6301,101400.0
2007-08-08 10:30:00,36.9,37.0,36.85,36.9,122900.0,22.6363,22.6976,22.6056,22.6363,122900.0
2007-08-08 10:40:00,36.89,36.9,36.73,36.76,68300.0,22.6301,22.6363,22.532,22.5504,68300.0
2007-08-08 10:50:00,36.76,36.77,36.53,36.55,92400.0,22.5504,22.5565,22.4093,22.4216,92400.0
2007-08-08 11:00:00,36.56,36.64,36.53,36.56,78000.0,22.4277,22.4768,22.4093,22.4277,78000.0
2007-08-08 11:10:00,36.57,36.6,36.49,36.49,71200.0,22.4338,22.4522,22.3847,22.3847,71200.0
2007-08-08 11:20:00,36.49,36.52,36.34,36.36,114600.0,22.3847,22.4031,22.2927,22.305,114600.0
2007-08-08 11:30:00,36.35,36.36,36.18,36.22,108400.0,22.2989,22.305,22.1946,22.2191,108400.0
2007-08-08 11:40:00,36.24,36.28,36.06,36.08,155800.0,22.2314,22.2559,22.121,22.1332,155800.0
2007-08-08 11:50:00,36.08,36.09,35.87,35.91,178900.0,22.1332,22.1394,22.0044,22.0289,178900.0
2007-08-08 12:00:00,35.91,35.97,35.65,35.85,326400.0,22.0289,22.0658,21.8694,21.9921,326400.0
2007-08-08 12:10:00,35.85,36.22,35.83,36.2,290300.0,21.9921,22.2191,21.9799,22.2068,290300.0
2007-08-08 12:20:00,36.17,36.24,36.1,36.2,217400.0,22.1884,22.2314,22.1455,22.2068,217400.0
2007-08-08 12:30:00,36.22,36.37,36.21,36.34,187000.0,22.2191,22.3111,22.213,22.2927,187000.0
2007-08-08 12:40:00,36.34,36.6,36.33,36.6,234000.0,22.2927,22.4522,22.2866,22.4522,234000.0
2007-08-08 12:50:00,36.61,36.63,36.47,36.53,193000.0,22.4584,22.4706,22.3725,22.4093,193000.0
2007-08-08 13:00:00,36.5,36.65,36.5,36.62,84400.0,22.3909,22.4829,22.3909,22.4645,84400.0
2007-08-08 13:10:00,36.62,36.89,36.6,36.75,152100.0,22.4645,22.6301,22.4522,22.5442,152100.0
2007-08-08 13:20:00,36.72,36.93,36.64,36.86,171400.0,22.5258,22.6547,22.4768,22.6117,171400.0
2007-08-08 13:30:00,36.88,36.9,36.81,36.88,96600.0,22.624,22.6363,22.581,22.624,96600.0
2007-08-08 13:40:00,36.88,37.02,36.87,36.92,132200.0,22.624,22.7099,22.6179,22.6485,132200.0
2007-08-08 13:50:00,36.92,37.04,36.9,37.02,181200.0,22.6485,22.7221,22.6363,22.7099,181200.0
2007-08-08 14:00:00,37.02,37.06,36.92,36.93,96800.0,22.7099,22.7344,22.6485,22.6547,96800.0
2007-08-08 14:10:00,36.93,37.03,36.89,36.96,98800.0,22.6547,22.716,22.6301,22.6731,98800.0
2007-08-08 14:20:00,36.96,37.03,36.93,36.96,112000.0,22.6731,22.716,22.6547,22.6731,112000.0
2007-08-08 14:30:00,36.96,36.96,36.74,36.74,190900.0,22.6731,22.6731,22.5381,22.5381,190900.0
2007-08-08 14:40:00,36.74,36.85,36.69,36.72,197700.0,22.5381,22.6056,22.5074,22.5258,197700.0
2007-08-08 14:50:00,36.72,36.79,36.66,36.7,181000.0,22.5258,22.5688,22.489,22.5136,181000.0
2007-08-08 15:00:00,36.72,36.75,36.58,36.63,265700.0,22.5258,22.5442,22.44,22.4706,265700.0
2007-08-08 15:10:00,36.64,36.75,36.55,36.59,234400.0,22.4768,22.5442,22.4216,22.4461,234400.0
2007-08-08 15:20:00,36.59,36.69,36.32,36.43,284600.0,22.4461,22.5074,22.2805,22.3479,284600.0
2007-08-08 15:30:00,36.43,36.81,36.27,36.78,287500.0,22.3479,22.581,22.2498,22.5626,287500.0
2007-08-08 15:40:00,36.76,36.92,36.64,36.83,295100.0,22.5504,22.6485,22.4768,22.5933,295100.0
2007-08-08 15:50:00,36.83,37.55,36.8,37.54,584300.0,22.5933,23.035,22.5749,23.0289,584300.0
2007-08-09 09:30:00,37.65,37.8,37.12,37.64,2600.0,23.0963,23.1884,22.7712,23.0902,2600.0
2007-08-09 09:40:00,37.16,37.62,36.39,36.65,222100.0,22.7958,23.0779,22.3234,22.4829,222100.0
2007-08-09 09:50:00,36.59,36.65,36.24,36.45,132400.0,22.4461,22.4829,22.2314,22.3602,132400.0
2007-08-09 10:00:00,36.46,36.51,36.38,36.43,289600.0,22.3663,22.397,22.3173,22.3479,289600.0
2007-08-09 10:10:00,36.43,36.5,36.29,36.45,170800.0,22.3479,22.3909,22.2621,22.3602,170800.0
2007-08-09 10:20:00,36.44,36.46,36.17,36.27,108300.0,22.3541,22.3663,22.1884,22.2498,108300.0
2007-08-09 10:30:00,36.27,36.7,36.22,36.54,221800.0,22.2498,22.5136,22.2191,22.4154,221800.0
2007-08-09 10:40:00,36.54,36.58,36.3,36.31,502600.0,22.4154,22.44,22.2682,22.2743,502600.0
2007-08-09 10:50:00,36.33,36.39,36.22,36.28,115000.0,22.2866,22.3234,22.2191,22.2559,115000.0
2007-08-09 11:00:00,36.27,36.43,36.22,36.31,80000.0,22.2498,22.3479,22.2191,22.2743,80000.0
2007-08-09 11:10:00,36.31,36.68,36.3,36.44,95600.0,22.2743,22.5013,22.2682,22.3541,95600.0
2007-08-09 11:20:00,36.43,36.46,36.34,36.34,78100.0,22.3479,22.3663,22.2927,22.2927,78100.0
2007-08-09 11:30:00,36.35,36.48,36.32,36.42,72900.0,22.2989,22.3786,22.2805,22.3418,72900.0
2007-08-09 11:40:00,36.41,36.5,36.29,36.31,114600.0,22.3357,22.3909,22.2621,22.2743,114600.0
2007-08-09 11:50:00,36.31,36.32,36.21,36.21,362600.0,22.2743,22.2805,22.213,22.213,362600.0
2007-08-09 12:00:00,36.21,36.25,36.09,36.12,108900.0,22.213,22.2375,22.1394,22.1578,108900.0
2007-08-09 12:10:00,36.11,36.22,36.09,36.18,92800.0,22.1516,22.2191,22.1394,22.1946,92800.0
2007-08-09 12:20:00,36.19,36.19,36.06,36.06,83300.0,22.2007,22.2007,22.121,22.121,83300.0
2007-08-09 12:30:00,36.06,36.12,36.0,36.04,193600.0,22.121,22.1578,22.0842,22.1087,193600.0
2007-08-09 12:40:00,36.02,36.1,36.01,36.01,152200.0,22.0964,22.1455,22.0903,22.0903,152200.0
2007-08-09 12:50:00,36.01,36.05,35.89,35.9,155100.0,22.0903,22.1148,22.0167,22.0228,155100.0
2007-08-09 13:00:00,35.9,35.92,35.76,35.81,109000.0,22.0228,22.0351,21.9369,21.9676,109000.0
2007-08-09 13:10:00,35.81,35.82,35.73,35.75,181500.0,21.9676,21.9737,21.9185,21.9308,181500.0
2007-08-09 13:20:00,35.75,35.78,35.61,35.61,89000.0,21.9308,21.9492,21.8449,21.8449,89000.0
2007-08-09 13:30:00,35.61,35.78,35.6,35.74,148600.0,21.8449,21.9492,21.8388,21.9247,148600.0
2007-08-09 13:40:00,35.74,35.84,35.72,35.74,339900.0,21.9247,21.986,21.9124,21.9247,339900.0
2007-08-09 13:50:00,35.74,35.84,35.73,35.73,104300.0,21.9247,21.986,21.9185,21.9185,104300.0
2007-08-09 14:00:00,35.73,35.74,35.5,35.51,123400.0,21.9185,21.9247,21.7774,21.7836,123400.0
2007-08-09 14:10:00,35.51,35.64,35.32,35.42,190900.0,21.7836,21.8633,21.667,21.7284,190900.0
2007-08-09 14:20:00,35.42,35.51,35.18,35.25,193500.0,21.7284,21.7836,21.5811,21.6241,193500.0
2007-08-09 14:30:00,35.26,35.37,35.19,35.35,189400.0,21.6302,21.6977,21.5873,21.6854,189400.0
2007-08-09 14:40:00,35.35,35.47,35.27,35.28,159400.0,21.6854,21.759,21.6363,21.6425,159400.0
2007-08-09 14:50:00,35.29,35.38,35.27,35.35,264600.0,21.6486,21.7038,21.6363,21.6854,264600.0
2007-08-09 15:00:00,35.36,35.46,35.22,35.42,269200.0,21.6915,21.7529,21.6057,21.7284,269200.0
2007-08-09 15:10:00,35.42,35.72,35.38,35.53,268800.0,21.7284,21.9124,21.7038,21.7958,268800.0
2007-08-09 15:20:00,35.52,35.93,35.51,35.75,336200.0,21.7897,22.0412,21.7836,21.9308,336200.0
2007-08-09 15:30:00,35.74,35.8,35.6,35.69,340700.0,21.9247,21.9615,21.8388,21.894,340700.0
2007-08-09 15:40:00,35.71,35.89,35.66,35.88,305200.0,21.9063,22.0167,21.8756,22.0105,305200.0
2007-08-09 15:50:00,35.87,35.91,35.51,35.52,393400.0,22.0044,22.0289,21.7836,21.7897,393400.0
2007-08-10 09:30:00,35.35,35.35,34.77,34.82,184000.0,21.6854,21.6854,21.3296,21.3603,184000.0
2007-08-10 09:40:00,34.83,35.0,34.6,34.83,210400.0,21.3664,21.4707,21.2253,21.3664,210400.0
2007-08-10 09:50:00,34.83,34.83,34.46,34.54,180000.0,21.3664,21.3664,21.1394,21.1885,180000.0
2007-08-10 10:00:00,34.54,34.55,34.36,34.39,134800.0,21.1885,21.1947,21.0781,21.0965,134800.0
2007-08-10 10:10:00,34.37,34.77,34.22,34.69,263500.0,21.0842,21.3296,20.9922,21.2805,263500.0
2007-08-10 10:20:00,34.69,34.7,34.41,34.45,367600.0,21.2805,21.2867,21.1088,21.1333,367600.0
2007-08-10 10:30:00,34.43,34.73,34.3,34.35,302400.0,21.121,21.3051,21.0413,21.072,302400.0
2007-08-10 10:40:00,34.36,34.54,34.25,34.53,303200.0,21.0781,21.1885,21.0106,21.1824,303200.0
2007-08-10 10:50:00,34.52,34.72,34.5,34.66,178600.0,21.1763,21.2989,21.164,21.2621,178600.0
2007-08-10 11:00:00,34.67,34.88,34.63,34.8,189300.0,21.2683,21.3971,21.2437,21.348,189300.0
2007-08-10 11:10:00,34.81,34.95,34.7,34.7,146000.0,21.3542,21.44,21.2867,21.2867,146000.0
2007-08-10 11:20:00,34.7,34.8,34.65,34.67,254500.0,21.2867,21.348,21.256,21.2683,254500.0
2007-08-10 11:30:00,34.67,34.68,34.42,34.42,92000.0,21.2683,21.2744,21.1149,21.1149,92000.0
2007-08-10 11:40:00,34.42,34.62,34.42,34.61,134400.0,21.1149,21.2376,21.1149,21.2315,134400.0
2007-08-10 11:50:00,34.62,34.99,34.62,34.99,248600.0,21.2376,21.4646,21.2376,21.4646,248600.0
2007-08-10 12:00:00,34.99,35.38,34.99,35.37,166300.0,21.4646,21.7038,21.4646,21.6977,166300.0
2007-08-10 12:10:00,35.38,35.45,35.31,35.44,237200.0,21.7038,21.7468,21.6609,21.7406,237200.0
2007-08-10 12:20:00,35.44,36.09,35.42,35.8,371700.0,21.7406,22.1394,21.7284,21.9615,371700.0
2007-08-10 12:30:00,35.81,36.03,35.76,35.98,360800.0,21.9676,22.1026,21.9369,22.0719,360800.0
2007-08-10 12:40:00,35.98,36.01,35.73,35.78,155300.0,22.0719,22.0903,21.9185,21.9492,155300.0
2007-08-10 12:50:00,35.79,35.88,35.72,35.79,112700.0,21.9553,22.0105,21.9124,21.9553,112700.0
2007-08-10 13:00:00,35.79,35.81,35.73,35.78,78400.0,21.9553,21.9676,21.9185,21.9492,78400.0
2007-08-10 13:10:00,35.77,35.88,35.71,35.83,91100.0,21.9431,22.0105,21.9063,21.9799,91100.0
2007-08-10 13:20:00,35.85,35.91,35.7,35.7,89600.0,21.9921,22.0289,21.9001,21.9001,89600.0
2007-08-10 13:30:00,35.7,35.75,35.59,35.63,99900.0,21.9001,21.9308,21.8326,21.8572,99900.0
2007-08-10 13:40:00,35.64,35.69,35.4,35.42,109900.0,21.8633,21.894,21.7161,21.7284,109900.0
2007-08-10 13:50:00,35.4,35.46,35.22,35.41,147100.0,21.7161,21.7529,21.6057,21.7222,147100.0
2007-08-10 14:00:00,35.42,35.53,35.37,35.44,71400.0,21.7284,21.7958,21.6977,21.7406,71400.0
2007-08-10 14:10:00,35.43,35.55,35.34,35.43,58800.0,21.7345,21.8081,21.6793,21.7345,58800.0
2007-08-10 14:20:00,35.43,35.62,35.43,35.5,75500.0,21.7345,21.851,21.7345,21.7774,75500.0
2007-08-10 14:30:00,35.51,35.51,35.37,35.39,68700.0,21.7836,21.7836,21.6977,21.71,68700.0
2007-08-10 14:40:00,35.39,35.56,35.38,35.41,72600.0,21.71,21.8142,21.7038,21.7222,72600.0
2007-08-10 14:50:00,35.41,35.58,35.36,35.5,90200.0,21.7222,21.8265,21.6915,21.7774,90200.0
2007-08-10 15:00:00,35.49,35.89,35.46,35.77,131600.0,21.7713,22.0167,21.7529,21.9431,131600.0
2007-08-10 15:10:00,35.78,35.97,35.75,35.93,129800.0,21.9492,22.0658,21.9308,22.0412,129800.0
2007-08-10 15:20:00,35.92,36.21,35.86,36.08,207700.0,22.0351,22.213,21.9983,22.1332,207700.0
2007-08-10 15:30:00,36.08,36.41,35.97,36.14,283400.0,22.1332,22.3357,22.0658,22.17,283400.0
2007-08-10 15:40:00,36.14,36.21,35.98,36.04,150700.0,22.17,22.213,22.0719,22.1087,150700.0
2007-08-10 15:50:00,36.04,36.19,36.02,36.09,190800.0,22.1087,22.2007,22.0964,22.1394,190800.0
2007-08-13 09:30:00,36.05,36.55,36.01,36.55,160800.0,22.1148,22.4216,22.0903,22.4216,160800.0
2007-08-13 09:40:00,36.55,36.88,36.54,36.86,197500.0,22.4216,22.624,22.4154,22.6117,197500.0
2007-08-13 09:50:00,36.85,36.85,36.62,36.83,142200.0,22.6056,22.6056,22.4645,22.5933,142200.0
2007-08-13 10:00:00,36.81,37.07,36.8,37.04,176000.0,22.581,22.7405,22.5749,22.7221,176000.0
2007-08-13 10:10:00,37.05,37.31,37.05,37.28,195000.0,22.7283,22.8878,22.7283,22.8694,195000.0
2007-08-13 10:20:00,37.28,37.45,37.26,37.42,126700.0,22.8694,22.9737,22.8571,22.9553,126700.0
2007-08-13 10:30:00,37.43,37.45,37.33,37.37,113400.0,22.9614,22.9737,22.9,22.9246,113400.0
2007-08-13 10:40:00,37.36,37.44,37.3,37.4,74600.0,22.9184,22.9675,22.8816,22.943,74600.0
2007-08-13 10:50:00,37.4,37.42,37.3,37.36,145300.0,22.943,22.9553,22.8816,22.9184,145300.0
2007-08-13 11:00:00,37.37,37.37,37.23,37.28,100200.0,22.9246,22.9246,22.8387,22.8694,100200.0
2007-08-13 11:10:00,37.27,37.29,37.18,37.18,95600.0,22.8632,22.8755,22.808,22.808,95600.0
2007-08-13 11:20:00,37.18,37.45,37.16,37.43,102400.0,22.808,22.9737,22.7958,22.9614,102400.0
2007-08-13 11:30:00,37.43,37.44,37.39,37.39,73300.0,22.9614,22.9675,22.9368,22.9368,73300.0
2007-08-13 11:40:00,37.39,37.44,37.33,37.42,137100.0,22.9368,22.9675,22.9,22.9553,137100.0
2007-08-13 11:50:00,37.42,37.71,37.41,37.7,165500.0,22.9553,23.1332,22.9491,23.127,165500.0
2007-08-13 12:00:00,37.72,37.73,37.47,37.73,93400.0,23.1393,23.1454,22.9859,23.1454,93400.0
2007-08-13 12:10:00,37.73,37.75,37.59,37.67,72000.0,23.1454,23.1577,23.0595,23.1086,72000.0
2007-08-13 12:20:00,37.67,37.84,37.65,37.75,63300.0,23.1086,23.2129,23.0963,23.1577,63300.0
2007-08-13 12:30:00,37.75,37.83,37.75,37.79,61900.0,23.1577,23.2068,23.1577,23.1822,61900.0
2007-08-13 12:40:00,37.8,37.84,37.72,37.81,85200.0,23.1884,23.2129,23.1393,23.1945,85200.0
2007-08-13 12:50:00,37.79,37.85,37.78,37.82,118900.0,23.1822,23.219,23.1761,23.2006,118900.0
2007-08-13 13:00:00,37.83,37.9,37.79,37.82,60400.0,23.2068,23.2497,23.1822,23.2006,60400.0
2007-08-13 13:10:00,37.81,37.89,37.79,37.88,45900.0,23.1945,23.2436,23.1822,23.2374,45900.0
2007-08-13 13:20:00,37.87,37.9,37.78,37.87,100200.0,23.2313,23.2497,23.1761,23.2313,100200.0
2007-08-13 13:30:00,37.89,37.95,37.85,37.89,43200.0,23.2436,23.2804,23.219,23.2436,43200.0
2007-08-13 13:40:00,37.89,38.0,37.89,37.99,73200.0,23.2436,23.3111,23.2436,23.3049,73200.0
2007-08-13 13:50:00,37.99,38.0,37.93,37.98,98400.0,23.3049,23.3111,23.2681,23.2988,98400.0
2007-08-13 14:00:00,37.98,38.05,37.94,38.02,89700.0,23.2988,23.3417,23.2742,23.3233,89700.0
2007-08-13 14:10:00,38.03,38.06,37.99,38.05,59100.0,23.3295,23.3479,23.3049,23.3417,59100.0
2007-08-13 14:20:00,38.04,38.15,38.02,38.07,122900.0,23.3356,23.4031,23.3233,23.354,122900.0
2007-08-13 14:30:00,38.05,38.11,37.91,38.11,61400.0,23.3417,23.3785,23.2558,23.3785,61400.0
2007-08-13 14:40:00,38.09,38.09,37.96,38.01,39200.0,23.3663,23.3663,23.2865,23.3172,39200.0
2007-08-13 14:50:00,38.01,38.15,38.0,38.11,54200.0,23.3172,23.4031,23.3111,23.3785,54200.0
2007-08-13 15:00:00,38.1,38.15,38.1,38.13,82900.0,23.3724,23.4031,23.3724,23.3908,82900.0
2007-08-13 15:10:00,38.13,38.23,38.08,38.1,459800.0,23.3908,23.4521,23.3601,23.3724,459800.0
2007-08-13 15:20:00,38.1,38.1,37.81,37.86,214800.0,23.3724,23.3724,23.1945,23.2252,214800.0
2007-08-13 15:30:00,37.86,37.91,37.69,37.73,200300.0,23.2252,23.2558,23.1209,23.1454,200300.0
2007-08-13 15:40:00,37.72,37.73,37.27,37.31,351600.0,23.1393,23.1454,22.8632,22.8878,351600.0
2007-08-13 15:50:00,37.31,37.47,36.84,37.16,495400.0,22.8878,22.9859,22.5995,22.7958,495400.0
2007-08-14 09:30:00,37.22,37.26,37.07,37.15,87500.0,22.8326,22.8571,22.7405,22.7896,87500.0
2007-08-14 09:40:00,37.15,37.3,37.07,37.16,124200.0,22.7896,22.8816,22.7405,22.7958,124200.0
2007-08-14 09:50:00,37.15,37.29,37.07,37.15,64500.0,22.7896,22.8755,22.7405,22.7896,64500.0
2007-08-14 10:00:00,37.16,37.3,37.15,37.18,47900.0,22.7958,22.8816,22.7896,22.808,47900.0
2007-08-14 10:10:00,37.17,37.23,37.03,37.14,97500.0,22.8019,22.8387,22.716,22.7835,97500.0
2007-08-14 10:20:00,37.14,37.16,36.86,36.92,62400.0,22.7835,22.7958,22.6117,22.6485,62400.0
2007-08-14 10:30:00,36.92,37.0,36.9,36.9,67300.0,22.6485,22.6976,22.6363,22.6363,67300.0
2007-08-14 10:40:00,36.9,36.91,36.77,36.83,56000.0,22.6363,22.6424,22.5565,22.5933,56000.0
2007-08-14 10:50:00,36.8,36.8,36.57,36.59,63200.0,22.5749,22.5749,22.4338,22.4461,63200.0
2007-08-14 11:00:00,36.61,36.77,36.48,36.59,83700.0,22.4584,22.5565,22.3786,22.4461,83700.0
2007-08-14 11:10:00,36.61,36.76,36.6,36.76,43400.0,22.4584,22.5504,22.4522,22.5504,43400.0
2007-08-14 11:20:00,36.76,36.83,36.67,36.73,74700.0,22.5504,22.5933,22.4952,22.532,74700.0
2007-08-14 11:30:00,36.74,36.9,36.68,36.87,53300.0,22.5381,22.6363,22.5013,22.6179,53300.0
2007-08-14 11:40:00,36.87,36.97,36.83,36.89,64100.0,22.6179,22.6792,22.5933,22.6301,64100.0
2007-08-14 11:50:00,36.9,37.17,36.87,37.01,50400.0,22.6363,22.8019,22.6179,22.7037,50400.0
2007-08-14 12:00:00,37.03,37.15,37.0,37.1,29600.0,22.716,22.7896,22.6976,22.7589,29600.0
2007-08-14 12:10:00,37.12,37.15,37.06,37.15,18900.0,22.7712,22.7896,22.7344,22.7896,18900.0
2007-08-14 12:20:00,37.14,37.19,37.11,37.16,32000.0,22.7835,22.8142,22.7651,22.7958,32000.0
2007-08-14 12:30:00,37.17,37.28,37.14,37.18,43700.0,22.8019,22.8694,22.7835,22.808,43700.0
2007-08-14 12:40:00,37.17,37.3,37.06,37.06,42200.0,22.8019,22.8816,22.7344,22.7344,42200.0
2007-08-14 12:50:00,37.06,37.22,37.02,37.2,26400.0,22.7344,22.8326,22.7099,22.8203,26400.0
2007-08-14 13:00:00,37.17,37.21,37.07,37.08,23000.0,22.8019,22.8264,22.7405,22.7467,23000.0
2007-08-14 13:10:00,37.06,37.12,37.0,37.09,46300.0,22.7344,22.7712,22.6976,22.7528,46300.0
2007-08-14 13:20:00,37.1,37.13,37.02,37.06,26000.0,22.7589,22.7774,22.7099,22.7344,26000.0
2007-08-14 13:30:00,37.04,37.2,37.02,37.2,25500.0,22.7221,22.8203,22.7099,22.8203,25500.0
2007-08-14 13:40:00,37.18,37.2,37.1,37.14,47300.0,22.808,22.8203,22.7589,22.7835,47300.0
2007-08-14 13:50:00,37.15,37.22,37.02,37.11,79600.0,22.7896,22.8326,22.7099,22.7651,79600.0
2007-08-14 14:00:00,37.07,37.12,36.95,37.03,102300.0,22.7405,22.7712,22.6669,22.716,102300.0
2007-08-14 14:10:00,37.03,37.14,37.02,37.13,51000.0,22.716,22.7835,22.7099,22.7774,51000.0
2007-08-14 14:20:00,37.15,37.21,37.12,37.19,59100.0,22.7896,22.8264,22.7712,22.8142,59100.0
2007-08-14 14:30:00,37.17,37.2,37.02,37.09,93100.0,22.8019,22.8203,22.7099,22.7528,93100.0
2007-08-14 14:40:00,37.08,37.16,36.97,37.13,47100.0,22.7467,22.7958,22.6792,22.7774,47100.0
2007-08-14 14:50:00,37.13,37.14,36.89,36.98,56100.0,22.7774,22.7835,22.6301,22.6853,56100.0
2007-08-14 15:00:00,36.98,37.1,36.93,36.93,67800.0,22.6853,22.7589,22.6547,22.6547,67800.0
2007-08-14 15:10:00,36.92,36.96,36.81,36.88,67200.0,22.6485,22.6731,22.581,22.624,67200.0
2007-08-14 15:20:00,36.88,37.07,36.84,36.93,73800.0,22.624,22.7405,22.5995,22.6547,73800.0
2007-08-14 15:30:00,36.91,36.93,36.74,36.82,67700.0,22.6424,22.6547,22.5381,22.5872,67700.0
2007-08-14 15:40:00,36.81,36.82,36.57,36.63,137600.0,22.581,22.5872,22.4338,22.4706,137600.0
2007-08-14 15:50:00,36.63,36.69,36.38,36.38,299600.0,22.4706,22.5074,22.3173,22.3173,299600.0
2007-08-15 09:30:00,36.32,36.47,36.32,36.36,38500.0,22.2805,22.3725,22.2805,22.305,38500.0
2007-08-15 09:40:00,36.35,36.62,36.2,36.51,59300.0,22.2989,22.4645,22.2068,22.397,59300.0
2007-08-15 09:50:00,36.52,36.88,36.42,36.65,50000.0,22.4031,22.624,22.3418,22.4829,50000.0
2007-08-15 10:00:00,36.66,36.79,36.41,36.66,67500.0,22.489,22.5688,22.3357,22.489,67500.0
2007-08-15 10:10:00,36.66,36.81,36.6,36.73,63000.0,22.489,22.581,22.4522,22.532,63000.0
2007-08-15 10:20:00,36.7,36.94,36.69,36.87,74100.0,22.5136,22.6608,22.5074,22.6179,74100.0
2007-08-15 10:30:00,36.84,36.89,36.64,36.65,44500.0,22.5995,22.6301,22.4768,22.4829,44500.0
2007-08-15 10:40:00,36.66,36.72,36.5,36.66,37000.0,22.489,22.5258,22.3909,22.489,37000.0
2007-08-15 10:50:00,36.68,36.7,36.56,36.68,39900.0,22.5013,22.5136,22.4277,22.5013,39900.0
2007-08-15 11:00:00,36.69,36.75,36.65,36.66,78600.0,22.5074,22.5442,22.4829,22.489,78600.0
2007-08-15 11:10:00,36.67,36.76,36.65,36.7,78600.0,22.4952,22.5504,22.4829,22.5136,78600.0
2007-08-15 11:20:00,36.7,36.8,36.66,36.79,57900.0,22.5136,22.5749,22.489,22.5688,57900.0
2007-08-15 11:30:00,36.77,36.79,36.61,36.69,35900.0,22.5565,22.5688,22.4584,22.5074,35900.0
2007-08-15 11:40:00,36.69,36.75,36.58,36.58,46900.0,22.5074,22.5442,22.44,22.44,46900.0
2007-08-15 11:50:00,36.58,36.61,36.41,36.44,51400.0,22.44,22.4584,22.3357,22.3541,51400.0
2007-08-15 12:00:00,36.45,36.48,36.31,36.32,48200.0,22.3602,22.3786,22.2743,22.2805,48200.0
2007-08-15 12:10:00,36.33,36.5,36.31,36.43,119100.0,22.2866,22.3909,22.2743,22.3479,119100.0
2007-08-15 12:20:00,36.43,36.47,36.35,36.36,46300.0,22.3479,22.3725,22.2989,22.305,46300.0
2007-08-15 12:30:00,36.34,36.35,36.23,36.32,53000.0,22.2927,22.2989,22.2252,22.2805,53000.0
2007-08-15 12:40:00,36.34,36.48,36.28,36.38,52400.0,22.2927,22.3786,22.2559,22.3173,52400.0
2007-08-15 12:50:00,36.37,36.46,36.35,36.37,33300.0,22.3111,22.3663,22.2989,22.3111,33300.0
2007-08-15 13:00:00,36.36,36.37,36.28,36.33,25300.0,22.305,22.3111,22.2559,22.2866,25300.0
2007-08-15 13:10:00,36.35,36.42,36.31,36.38,32800.0,22.2989,22.3418,22.2743,22.3173,32800.0
2007-08-15 13:20:00,36.38,36.39,36.31,36.37,23300.0,22.3173,22.3234,22.2743,22.3111,23300.0
2007-08-15 13:30:00,36.37,36.52,36.35,36.48,63000.0,22.3111,22.4031,22.2989,22.3786,63000.0
2007-08-15 13:40:00,36.48,36.52,36.42,36.46,112200.0,22.3786,22.4031,22.3418,22.3663,112200.0
2007-08-15 13:50:00,36.45,36.48,36.36,36.42,43300.0,22.3602,22.3786,22.305,22.3418,43300.0
2007-08-15 14:00:00,36.42,36.47,36.4,36.4,31900.0,22.3418,22.3725,22.3295,22.3295,31900.0
2007-08-15 14:10:00,36.41,36.42,36.14,36.26,72200.0,22.3357,22.3418,22.17,22.2437,72200.0
2007-08-15 14:20:00,36.26,36.3,36.14,36.16,55700.0,22.2437,22.2682,22.17,22.1823,55700.0
2007-08-15 14:30:00,36.15,36.26,36.0,36.09,74800.0,22.1762,22.2437,22.0842,22.1394,74800.0
2007-08-15 14:40:00,36.09,36.11,35.89,35.9,88800.0,22.1394,22.1516,22.0167,22.0228,88800.0
2007-08-15 14:50:00,35.89,36.05,35.89,35.95,66700.0,22.0167,22.1148,22.0167,22.0535,66700.0
2007-08-15 15:00:00,35.95,36.02,35.83,35.83,92000.0,22.0535,22.0964,21.9799,21.9799,92000.0
2007-08-15 15:10:00,35.82,35.85,35.52,35.62,116400.0,21.9737,21.9921,21.7897,21.851,116400.0
2007-08-15 15:20:00,35.64,35.77,35.52,35.56,170600.0,21.8633,21.9431,21.7897,21.8142,170600.0
2007-08-15 15:30:00,35.57,35.63,35.41,35.54,200100.0,21.8204,21.8572,21.7222,21.802,200100.0
2007-08-15 15:40:00,35.57,35.6,35.42,35.46,163300.0,21.8204,21.8388,21.7284,21.7529,163300.0
2007-08-15 15:50:00,35.45,35.48,35.16,35.22,197800.0,21.7468,21.7652,21.5689,21.6057,197800.0
2007-08-16 09:30:00,34.68,35.15,34.6,35.01,173100.0,21.2744,21.5627,21.2253,21.4768,173100.0
2007-08-16 09:40:00,35.02,35.2,34.68,35.14,153300.0,21.483,21.5934,21.2744,21.5566,153300.0
2007-08-16 09:50:00,35.12,35.18,34.66,34.73,221000.0,21.5443,21.5811,21.2621,21.3051,221000.0
2007-08-16 10:00:00,34.75,34.9,34.6,34.75,284800.0,21.3173,21.4094,21.2253,21.3173,284800.0
2007-08-16 10:10:00,34.72,34.76,34.43,34.44,201300.0,21.2989,21.3235,21.121,21.1272,201300.0
2007-08-16 10:20:00,34.44,34.45,34.14,34.2,222500.0,21.1272,21.1333,20.9431,20.9799,222500.0
2007-08-16 10:30:00,34.18,34.45,34.11,34.45,202100.0,20.9677,21.1333,20.9247,21.1333,202100.0
2007-08-16 10:40:00,34.47,34.83,34.45,34.71,164600.0,21.1456,21.3664,21.1333,21.2928,164600.0
2007-08-16 10:50:00,34.7,34.76,34.49,34.56,109800.0,21.2867,21.3235,21.1578,21.2008,109800.0
2007-08-16 11:00:00,34.54,34.75,34.54,34.75,85300.0,21.1885,21.3173,21.1885,21.3173,85300.0
2007-08-16 11:10:00,34.75,34.78,34.59,34.73,107800.0,21.3173,21.3357,21.2192,21.3051,107800.0
2007-08-16 11:20:00,34.74,34.84,34.61,34.64,97700.0,21.3112,21.3726,21.2315,21.2499,97700.0
2007-08-16 11:30:00,34.65,34.66,34.35,34.56,106500.0,21.256,21.2621,21.072,21.2008,106500.0
2007-08-16 11:40:00,34.56,34.59,34.48,34.58,86500.0,21.2008,21.2192,21.1517,21.2131,86500.0
2007-08-16 11:50:00,34.58,34.58,34.37,34.41,114300.0,21.2131,21.2131,21.0842,21.1088,114300.0
2007-08-16 12:00:00,34.39,34.42,34.2,34.23,187100.0,21.0965,21.1149,20.9799,20.9984,187100.0
2007-08-16 12:10:00,34.24,34.49,34.2,34.46,144500.0,21.0045,21.1578,20.9799,21.1394,144500.0
2007-08-16 12:20:00,34.49,34.5,34.34,34.38,109900.0,21.1578,21.164,21.0658,21.0904,109900.0
2007-08-16 12:30:00,34.38,34.46,34.22,34.27,119800.0,21.0904,21.1394,20.9922,21.0229,119800.0
2007-08-16 12:40:00,34.25,34.27,34.15,34.18,136700.0,21.0106,21.0229,20.9493,20.9677,136700.0
2007-08-16 12:50:00,34.17,34.36,34.15,34.19,102900.0,20.9615,21.0781,20.9493,20.9738,102900.0
2007-08-16 13:00:00,34.18,34.28,34.15,34.2,139300.0,20.9677,21.029,20.9493,20.9799,139300.0
2007-08-16 13:10:00,34.22,34.52,34.16,34.48,123400.0,20.9922,21.1763,20.9554,21.1517,123400.0
2007-08-16 13:20:00,34.5,34.5,34.25,34.3,151100.0,21.164,21.164,21.0106,21.0413,151100.0
2007-08-16 13:30:00,34.29,34.59,34.2,34.5,169300.0,21.0352,21.2192,20.9799,21.164,169300.0
2007-08-16 13:40:00,34.51,34.56,34.34,34.37,92700.0,21.1701,21.2008,21.0658,21.0842,92700.0
2007-08-16 13:50:00,34.4,34.6,34.37,34.54,59600.0,21.1026,21.2253,21.0842,21.1885,59600.0
2007-08-16 14:00:00,34.54,34.7,34.37,34.45,87100.0,21.1885,21.2867,21.0842,21.1333,87100.0
2007-08-16 14:10:00,34.43,34.71,34.34,34.55,176400.0,21.121,21.2928,21.0658,21.1947,176400.0
2007-08-16 14:20:00,34.55,34.57,34.29,34.5,140800.0,21.1947,21.2069,21.0352,21.164,140800.0
2007-08-16 14:30:00,34.51,34.51,34.16,34.31,148300.0,21.1701,21.1701,20.9554,21.0474,148300.0
2007-08-16 14:40:00,34.31,34.32,34.15,34.15,141900.0,21.0474,21.0536,20.9493,20.9493,141900.0
2007-08-16 14:50:00,34.16,34.39,34.12,34.3,130800.0,20.9554,21.0965,20.9309,21.0413,130800.0
2007-08-16 15:00:00,34.32,34.35,34.11,34.14,149300.0,21.0536,21.072,20.9247,20.9431,149300.0
2007-08-16 15:10:00,34.12,34.3,33.94,34.23,146700.0,20.9309,21.0413,20.8205,20.9984,146700.0
2007-08-16 15:20:00,34.2,34.43,34.18,34.43,131700.0,20.9799,21.121,20.9677,21.121,131700.0
2007-08-16 15:30:00,34.43,34.8,34.42,34.75,223700.0,21.121,21.348,21.1149,21.3173,223700.0
2007-08-16 15:40:00,34.74,35.03,34.68,34.77,236600.0,21.3112,21.4891,21.2744,21.3296,236600.0
2007-08-16 15:50:00,34.77,35.6,34.74,35.14,492500.0,21.3296,21.8388,21.3112,21.5566,492500.0
2007-08-17 09:30:00,36.11,36.89,32.4,36.78,468400.0,22.1516,22.6301,19.8757,22.5626,468400.0
2007-08-17 09:40:00,36.81,36.95,36.35,36.38,181600.0,22.581,22.6669,22.2989,22.3173,181600.0
2007-08-17 09:50:00,36.42,36.76,36.25,36.47,176000.0,22.3418,22.5504,22.2375,22.3725,176000.0
2007-08-17 10:00:00,36.46,36.61,36.4,36.54,101000.0,22.3663,22.4584,22.3295,22.4154,101000.0
2007-08-17 10:10:00,36.51,36.53,36.0,36.05,96900.0,22.397,22.4093,22.0842,22.1148,96900.0
2007-08-17 10:20:00,36.05,36.2,35.94,36.05,123200.0,22.1148,22.2068,22.0473,22.1148,123200.0
2007-08-17 10:30:00,36.04,36.2,36.0,36.11,100300.0,22.1087,22.2068,22.0842,22.1516,100300.0
2007-08-17 10:40:00,36.09,36.11,35.65,35.68,120600.0,22.1394,22.1516,21.8694,21.8879,120600.0
2007-08-17 10:50:00,35.67,35.84,35.63,35.75,103900.0,21.8817,21.986,21.8572,21.9308,103900.0
2007-08-17 11:00:00,35.74,35.88,35.68,35.7,77400.0,21.9247,22.0105,21.8879,21.9001,77400.0
2007-08-17 11:10:00,35.72,35.73,35.56,35.58,128500.0,21.9124,21.9185,21.8142,21.8265,128500.0
2007-08-17 11:20:00,35.58,35.66,35.52,35.57,110400.0,21.8265,21.8756,21.7897,21.8204,110400.0
2007-08-17 11:30:00,35.56,35.76,35.5,35.74,81100.0,21.8142,21.9369,21.7774,21.9247,81100.0
2007-08-17 11:40:00,35.72,35.78,35.6,35.73,93600.0,21.9124,21.9492,21.8388,21.9185,93600.0
2007-08-17 11:50:00,35.67,35.75,35.56,35.59,70800.0,21.8817,21.9308,21.8142,21.8326,70800.0
2007-08-17 12:00:00,35.58,35.65,35.52,35.6,93900.0,21.8265,21.8694,21.7897,21.8388,93900.0
2007-08-17 12:10:00,35.59,35.64,35.56,35.58,65700.0,21.8326,21.8633,21.8142,21.8265,65700.0
2007-08-17 12:20:00,35.58,35.75,35.58,35.68,59300.0,21.8265,21.9308,21.8265,21.8879,59300.0
2007-08-17 12:30:00,35.66,35.85,35.66,35.68,48900.0,21.8756,21.9921,21.8756,21.8879,48900.0
2007-08-17 12:40:00,35.69,35.86,35.65,35.73,59400.0,21.894,21.9983,21.8694,21.9185,59400.0
2007-08-17 12:50:00,35.73,35.75,35.65,35.75,61000.0,21.9185,21.9308,21.8694,21.9308,61000.0
2007-08-17 13:00:00,35.74,35.92,35.69,35.81,58300.0,21.9247,22.0351,21.894,21.9676,58300.0
2007-08-17 13:10:00,35.77,35.99,35.77,35.93,43600.0,21.9431,22.078,21.9431,22.0412,43600.0
2007-08-17 13:20:00,35.92,36.04,35.92,35.95,40300.0,22.0351,22.1087,22.0351,22.0535,40300.0
2007-08-17 13:30:00,35.95,36.01,35.91,35.99,62100.0,22.0535,22.0903,22.0289,22.078,62100.0
2007-08-17 13:40:00,35.98,36.0,35.9,35.92,65200.0,22.0719,22.0842,22.0228,22.0351,65200.0
2007-08-17 13:50:00,35.93,35.99,35.87,35.95,93500.0,22.0412,22.078,22.0044,22.0535,93500.0
2007-08-17 14:00:00,35.93,36.0,35.81,35.93,171600.0,22.0412,22.0842,21.9676,22.0412,171600.0
2007-08-17 14:10:00,35.93,35.94,35.75,35.84,164400.0,22.0412,22.0473,21.9308,21.986,164400.0
2007-08-17 14:20:00,35.84,35.99,35.79,35.91,152600.0,21.986,22.078,21.9553,22.0289,152600.0
2007-08-17 14:30:00,35.91,36.0,35.81,35.93,87200.0,22.0289,22.0842,21.9676,22.0412,87200.0
2007-08-17 14:40:00,35.93,36.05,35.93,36.01,62000.0,22.0412,22.1148,22.0412,22.0903,62000.0
2007-08-17 14:50:00,36.0,36.0,35.85,35.86,68600.0,22.0842,22.0842,21.9921,21.9983,68600.0
2007-08-17 15:00:00,35.85,36.02,35.84,36.0,86000.0,21.9921,22.0964,21.986,22.0842,86000.0
2007-08-17 15:10:00,36.0,36.22,35.96,36.17,149800.0,22.0842,22.2191,22.0596,22.1884,149800.0
2007-08-17 15:20:00,36.17,36.19,35.95,36.03,108600.0,22.1884,22.2007,22.0535,22.1026,108600.0
2007-08-17 15:30:00,36.03,36.15,35.99,36.14,133600.0,22.1026,22.1762,22.078,22.17,133600.0
2007-08-17 15:40:00,36.14,36.2,35.96,36.01,125300.0,22.17,22.2068,22.0596,22.0903,125300.0
2007-08-17 15:50:00,36.01,36.06,35.93,36.0,126700.0,22.0903,22.121,22.0412,22.0842,126700.0
2007-08-20 09:30:00,36.12,36.26,35.94,36.03,77700.0,22.1578,22.2437,22.0473,22.1026,77700.0
2007-08-20 09:40:00,36.09,36.22,35.94,35.97,104300.0,22.1394,22.2191,22.0473,22.0658,104300.0
2007-08-20 09:50:00,35.95,36.1,35.91,36.07,47700.0,22.0535,22.1455,22.0289,22.1271,47700.0
2007-08-20 10:00:00,36.05,36.25,36.0,36.24,198600.0,22.1148,22.2375,22.0842,22.2314,198600.0
2007-08-20 10:10:00,36.29,36.32,36.09,36.12,50100.0,22.2621,22.2805,22.1394,22.1578,50100.0
2007-08-20 10:20:00,36.09,36.12,36.01,36.04,40300.0,22.1394,22.1578,22.0903,22.1087,40300.0
2007-08-20 10:30:00,36.04,36.09,35.94,36.07,33700.0,22.1087,22.1394,22.0473,22.1271,33700.0
2007-08-20 10:40:00,36.07,36.1,35.91,35.91,36600.0,22.1271,22.1455,22.0289,22.0289,36600.0
2007-08-20 10:50:00,35.92,35.98,35.82,35.96,47100.0,22.0351,22.0719,21.9737,22.0596,47100.0
2007-08-20 11:00:00,35.97,35.98,35.87,35.92,31400.0,22.0658,22.0719,22.0044,22.0351,31400.0
2007-08-20 11:10:00,35.91,36.07,35.89,36.0,34900.0,22.0289,22.1271,22.0167,22.0842,34900.0
2007-08-20 11:20:00,36.0,36.0,35.78,35.83,44500.0,22.0842,22.0842,21.9492,21.9799,44500.0
2007-08-20 11:30:00,35.83,35.92,35.82,35.89,37900.0,21.9799,22.0351,21.9737,22.0167,37900.0
2007-08-20 11:40:00,35.89,35.9,35.85,35.87,27300.0,22.0167,22.0228,21.9921,22.0044,27300.0
2007-08-20 11:50:00,35.87,35.88,35.77,35.79,44900.0,22.0044,22.0105,21.9431,21.9553,44900.0
2007-08-20 12:00:00,35.78,35.96,35.77,35.94,31500.0,21.9492,22.0596,21.9431,22.0473,31500.0
2007-08-20 12:10:00,35.95,35.95,35.72,35.77,51800.0,22.0535,22.0535,21.9124,21.9431,51800.0
2007-08-20 12:20:00,35.77,35.88,35.67,35.86,54000.0,21.9431,22.0105,21.8817,21.9983,54000.0
2007-08-20 12:30:00,35.87,35.87,35.82,35.84,22000.0,22.0044,22.0044,21.9737,21.986,22000.0
2007-08-20 12:40:00,35.86,35.92,35.79,35.89,67500.0,21.9983,22.0351,21.9553,22.0167,67500.0
2007-08-20 12:50:00,35.87,35.89,35.72,35.73,77300.0,22.0044,22.0167,21.9124,21.9185,77300.0
2007-08-20 13:00:00,35.73,35.84,35.68,35.84,63300.0,21.9185,21.986,21.8879,21.986,63300.0
2007-08-20 13:10:00,35.84,35.9,35.75,35.79,90100.0,21.986,22.0228,21.9308,21.9553,90100.0
2007-08-20 13:20:00,35.76,35.8,35.71,35.78,24600.0,21.9369,21.9615,21.9063,21.9492,24600.0
2007-08-20 13:30:00,35.76,35.79,35.69,35.79,38100.0,21.9369,21.9553,21.894,21.9553,38100.0
2007-08-20 13:40:00,35.8,35.89,35.78,35.88,50900.0,21.9615,22.0167,21.9492,22.0105,50900.0
2007-08-20 13:50:00,35.91,35.91,35.69,35.7,71000.0,22.0289,22.0289,21.894,21.9001,71000.0
2007-08-20 14:00:00,35.71,35.79,35.69,35.77,36800.0,21.9063,21.9553,21.894,21.9431,36800.0
2007-08-20 14:10:00,35.77,35.83,35.75,35.81,26500.0,21.9431,21.9799,21.9308,21.9676,26500.0
2007-08-20 14:20:00,35.79,35.99,35.78,35.99,54800.0,21.9553,22.078,21.9492,22.078,54800.0
2007-08-20 14:30:00,35.99,36.12,35.97,36.09,41100.0,22.078,22.1578,22.0658,22.1394,41100.0
2007-08-20 14:40:00,36.09,36.13,36.05,36.12,62700.0,22.1394,22.1639,22.1148,22.1578,62700.0
2007-08-20 14:50:00,36.13,36.34,36.13,36.3,62000.0,22.1639,22.2927,22.1639,22.2682,62000.0
2007-08-20 15:00:00,36.29,36.37,36.28,36.37,66600.0,22.2621,22.3111,22.2559,22.3111,66600.0
2007-08-20 15:10:00,36.35,36.57,36.35,36.47,74000.0,22.2989,22.4338,22.2989,22.3725,74000.0
2007-08-20 15:20:00,36.46,36.57,36.4,36.47,94800.0,22.3663,22.4338,22.3295,22.3725,94800.0
2007-08-20 15:30:00,36.47,36.48,36.31,36.32,87900.0,22.3725,22.3786,22.2743,22.2805,87900.0
2007-08-20 15:40:00,36.32,36.5,36.32,36.46,82700.0,22.2805,22.3909,22.2805,22.3663,82700.0
2007-08-20 15:50:00,36.46,36.52,36.37,36.39,102500.0,22.3663,22.4031,22.3111,22.3234,102500.0
2007-08-21 09:30:00,36.57,36.7,36.41,36.64,75900.0,22.4338,22.5136,22.3357,22.4768,75900.0
2007-08-21 09:40:00,36.64,36.79,36.61,36.65,64100.0,22.4768,22.5688,22.4584,22.4829,64100.0
2007-08-21 09:50:00,36.63,36.71,36.58,36.61,55300.0,22.4706,22.5197,22.44,22.4584,55300.0
2007-08-21 10:00:00,36.6,36.67,36.53,36.53,61900.0,22.4522,22.4952,22.4093,22.4093,61900.0
2007-08-21 10:10:00,36.53,36.53,36.26,36.3,72400.0,22.4093,22.4093,22.2437,22.2682,72400.0
2007-08-21 10:20:00,36.27,36.32,36.18,36.28,49500.0,22.2498,22.2805,22.1946,22.2559,49500.0
2007-08-21 10:30:00,36.28,36.46,36.26,36.46,57000.0,22.2559,22.3663,22.2437,22.3663,57000.0
2007-08-21 10:40:00,36.45,36.55,36.4,36.43,47000.0,22.3602,22.4216,22.3295,22.3479,47000.0
2007-08-21 10:50:00,36.41,36.49,36.41,36.49,24000.0,22.3357,22.3847,22.3357,22.3847,24000.0
2007-08-21 11:00:00,36.49,36.68,36.47,36.6,55500.0,22.3847,22.5013,22.3725,22.4522,55500.0
2007-08-21 11:10:00,36.59,36.6,36.47,36.59,48000.0,22.4461,22.4522,22.3725,22.4461,48000.0
2007-08-21 11:20:00,36.61,36.79,36.56,36.79,58100.0,22.4584,22.5688,22.4277,22.5688,58100.0
2007-08-21 11:30:00,36.79,36.89,36.77,36.83,72400.0,22.5688,22.6301,22.5565,22.5933,72400.0
2007-08-21 11:40:00,36.84,36.84,36.75,36.79,28100.0,22.5995,22.5995,22.5442,22.5688,28100.0
2007-08-21 11:50:00,36.77,36.79,36.71,36.75,16700.0,22.5565,22.5688,22.5197,22.5442,16700.0
2007-08-21 12:00:00,36.75,36.79,36.73,36.77,18900.0,22.5442,22.5688,22.532,22.5565,18900.0
2007-08-21 12:10:00,36.76,36.79,36.73,36.77,30500.0,22.5504,22.5688,22.532,22.5565,30500.0
2007-08-21 12:20:00,36.77,36.86,36.77,36.79,23500.0,22.5565,22.6117,22.5565,22.5688,23500.0
2007-08-21 12:30:00,36.78,36.78,36.59,36.67,75300.0,22.5626,22.5626,22.4461,22.4952,75300.0
2007-08-21 12:40:00,36.67,36.69,36.55,36.58,37500.0,22.4952,22.5074,22.4216,22.44,37500.0
2007-08-21 12:50:00,36.56,36.69,36.56,36.69,17600.0,22.4277,22.5074,22.4277,22.5074,17600.0
2007-08-21 13:00:00,36.69,36.71,36.64,36.7,27500.0,22.5074,22.5197,22.4768,22.5136,27500.0
2007-08-21 13:10:00,36.69,36.71,36.65,36.7,25600.0,22.5074,22.5197,22.4829,22.5136,25600.0
2007-08-21 13:20:00,36.68,36.7,36.64,36.66,30200.0,22.5013,22.5136,22.4768,22.489,30200.0
2007-08-21 13:30:00,36.66,36.78,36.66,36.73,24400.0,22.489,22.5626,22.489,22.532,24400.0
2007-08-21 13:40:00,36.75,36.77,36.72,36.74,16300.0,22.5442,22.5565,22.5258,22.5381,16300.0
2007-08-21 13:50:00,36.73,36.74,36.7,36.71,19900.0,22.532,22.5381,22.5136,22.5197,19900.0
2007-08-21 14:00:00,36.72,36.76,36.69,36.73,30300.0,22.5258,22.5504,22.5074,22.532,30300.0
2007-08-21 14:10:00,36.74,36.75,36.69,36.72,29200.0,22.5381,22.5442,22.5074,22.5258,29200.0
2007-08-21 14:20:00,36.73,36.75,36.71,36.75,31200.0,22.532,22.5442,22.5197,22.5442,31200.0
2007-08-21 14:30:00,36.75,36.77,36.63,36.67,39100.0,22.5442,22.5565,22.4706,22.4952,39100.0
2007-08-21 14:40:00,36.66,36.69,36.55,36.69,41300.0,22.489,22.5074,22.4216,22.5074,41300.0
2007-08-21 14:50:00,36.69,36.7,36.59,36.66,32000.0,22.5074,22.5136,22.4461,22.489,32000.0
2007-08-21 15:00:00,36.69,36.83,36.69,36.8,63300.0,22.5074,22.5933,22.5074,22.5749,63300.0
2007-08-21 15:10:00,36.8,36.81,36.68,36.69,57400.0,22.5749,22.581,22.5013,22.5074,57400.0
2007-08-21 15:20:00,36.69,36.8,36.69,36.78,64000.0,22.5074,22.5749,22.5074,22.5626,64000.0
2007-08-21 15:30:00,36.79,36.83,36.76,36.76,36700.0,22.5688,22.5933,22.5504,22.5504,36700.0
2007-08-21 15:40:00,36.77,36.77,36.7,36.77,26400.0,22.5565,22.5565,22.5136,22.5565,26400.0
2007-08-21 15:50:00,36.76,36.77,36.59,36.66,61100.0,22.5504,22.5565,22.4461,22.489,61100.0
2007-08-22 09:30:00,36.76,36.95,36.63,36.88,45400.0,22.5504,22.6669,22.4706,22.624,45400.0
2007-08-22 09:40:00,36.87,36.96,36.83,36.9,68700.0,22.6179,22.6731,22.5933,22.6363,68700.0
2007-08-22 09:50:00,36.88,36.91,36.84,36.9,29000.0,22.624,22.6424,22.5995,22.6363,29000.0
2007-08-22 10:00:00,36.89,36.94,36.87,36.93,35200.0,22.6301,22.6608,22.6179,22.6547,35200.0
2007-08-22 10:10:00,36.91,36.99,36.91,36.94,23900.0,22.6424,22.6915,22.6424,22.6608,23900.0
2007-08-22 10:20:00,36.94,37.01,36.85,36.95,81400.0,22.6608,22.7037,22.6056,22.6669,81400.0
2007-08-22 10:30:00,36.95,37.02,36.87,36.88,88700.0,22.6669,22.7099,22.6179,22.624,88700.0
2007-08-22 10:40:00,36.89,36.94,36.86,36.87,22300.0,22.6301,22.6608,22.6117,22.6179,22300.0
2007-08-22 10:50:00,36.88,36.98,36.88,36.96,28200.0,22.624,22.6853,22.624,22.6731,28200.0
2007-08-22 11:00:00,36.98,37.18,36.94,37.1,62800.0,22.6853,22.808,22.6608,22.7589,62800.0
2007-08-22 11:10:00,37.1,37.17,37.09,37.15,63100.0,22.7589,22.8019,22.7528,22.7896,63100.0
2007-08-22 11:20:00,37.13,37.27,37.13,37.24,83000.0,22.7774,22.8632,22.7774,22.8448,83000.0
2007-08-22 11:30:00,37.23,37.3,37.21,37.29,49500.0,22.8387,22.8816,22.8264,22.8755,49500.0
2007-08-22 11:40:00,37.27,37.36,37.27,37.27,50700.0,22.8632,22.9184,22.8632,22.8632,50700.0
2007-08-22 11:50:00,37.26,37.47,37.25,37.42,44000.0,22.8571,22.9859,22.851,22.9553,44000.0
2007-08-22 12:00:00,37.41,37.46,37.34,37.45,38500.0,22.9491,22.9798,22.9062,22.9737,38500.0
2007-08-22 12:10:00,37.42,37.47,37.38,37.4,47900.0,22.9553,22.9859,22.9307,22.943,47900.0
2007-08-22 12:20:00,37.4,37.44,37.38,37.41,41500.0,22.943,22.9675,22.9307,22.9491,41500.0
2007-08-22 12:30:00,37.41,37.41,37.29,37.4,95800.0,22.9491,22.9491,22.8755,22.943,95800.0
2007-08-22 12:40:00,37.39,37.42,37.3,37.4,61700.0,22.9368,22.9553,22.8816,22.943,61700.0
2007-08-22 12:50:00,37.41,37.41,37.29,37.38,51100.0,22.9491,22.9491,22.8755,22.9307,51100.0
2007-08-22 13:00:00,37.35,37.41,37.3,37.39,55700.0,22.9123,22.9491,22.8816,22.9368,55700.0
2007-08-22 13:10:00,37.38,37.48,37.35,37.44,52600.0,22.9307,22.9921,22.9123,22.9675,52600.0
2007-08-22 13:20:00,37.44,37.48,37.34,37.36,58600.0,22.9675,22.9921,22.9062,22.9184,58600.0
2007-08-22 13:30:00,37.37,37.41,37.36,37.4,39000.0,22.9246,22.9491,22.9184,22.943,39000.0
2007-08-22 13:40:00,37.41,37.45,37.35,37.37,50000.0,22.9491,22.9737,22.9123,22.9246,50000.0
2007-08-22 13:50:00,37.37,37.41,37.26,37.27,84400.0,22.9246,22.9491,22.8571,22.8632,84400.0
2007-08-22 14:00:00,37.28,37.36,37.26,37.36,48900.0,22.8694,22.9184,22.8571,22.9184,48900.0
2007-08-22 14:10:00,37.35,37.37,37.27,37.35,45300.0,22.9123,22.9246,22.8632,22.9123,45300.0
2007-08-22 14:20:00,37.35,37.36,37.31,37.32,53900.0,22.9123,22.9184,22.8878,22.8939,53900.0
2007-08-22 14:30:00,37.33,37.36,37.25,37.26,91700.0,22.9,22.9184,22.851,22.8571,91700.0
2007-08-22 14:40:00,37.26,37.41,37.26,37.4,48300.0,22.8571,22.9491,22.8571,22.943,48300.0
2007-08-22 14:50:00,37.4,37.48,37.36,37.41,49100.0,22.943,22.9921,22.9184,22.9491,49100.0
2007-08-22 15:00:00,37.41,37.41,37.32,37.41,68500.0,22.9491,22.9491,22.8939,22.9491,68500.0
2007-08-22 15:10:00,37.39,37.52,37.39,37.47,80600.0,22.9368,23.0166,22.9368,22.9859,80600.0
2007-08-22 15:20:00,37.47,37.53,37.42,37.43,49100.0,22.9859,23.0227,22.9553,22.9614,49100.0
2007-08-22 15:30:00,37.45,37.54,37.44,37.48,103600.0,22.9737,23.0289,22.9675,22.9921,103600.0
2007-08-22 15:40:00,37.47,37.62,37.47,37.61,127900.0,22.9859,23.0779,22.9859,23.0718,127900.0
2007-08-22 15:50:00,37.61,37.67,37.5,37.58,222900.0,23.0718,23.1086,23.0043,23.0534,222900.0
2007-08-23 09:30:00,37.58,37.94,37.58,37.84,79400.0,23.0534,23.2742,23.0534,23.2129,79400.0
2007-08-23 09:40:00,37.86,37.89,37.59,37.69,45300.0,23.2252,23.2436,23.0595,23.1209,45300.0
2007-08-23 09:50:00,37.68,37.7,37.55,37.61,52200.0,23.1147,23.127,23.035,23.0718,52200.0
2007-08-23 10:00:00,37.62,37.73,37.58,37.62,48900.0,23.0779,23.1454,23.0534,23.0779,48900.0
2007-08-23 10:10:00,37.63,37.76,37.56,37.64,215300.0,23.0841,23.1638,23.0411,23.0902,215300.0
2007-08-23 10:20:00,37.63,37.72,37.59,37.64,47300.0,23.0841,23.1393,23.0595,23.0902,47300.0
2007-08-23 10:30:00,37.66,37.67,37.56,37.67,59000.0,23.1025,23.1086,23.0411,23.1086,59000.0
2007-08-23 10:40:00,37.71,37.73,37.64,37.65,15400.0,23.1332,23.1454,23.0902,23.0963,15400.0
2007-08-23 10:50:00,37.66,37.67,37.57,37.57,12800.0,23.1025,23.1086,23.0473,23.0473,12800.0
2007-08-23 11:00:00,37.58,37.58,37.42,37.48,25600.0,23.0534,23.0534,22.9553,22.9921,25600.0
2007-08-23 11:10:00,37.51,37.51,37.33,37.35,35000.0,23.0105,23.0105,22.9,22.9123,35000.0
2007-08-23 11:20:00,37.35,37.38,37.27,37.3,42400.0,22.9123,22.9307,22.8632,22.8816,42400.0
2007-08-23 11:30:00,37.29,37.3,37.25,37.27,33400.0,22.8755,22.8816,22.851,22.8632,33400.0
2007-08-23 11:40:00,37.27,37.29,37.25,37.25,24100.0,22.8632,22.8755,22.851,22.851,24100.0
2007-08-23 11:50:00,37.23,37.25,37.05,37.06,41400.0,22.8387,22.851,22.7283,22.7344,41400.0
2007-08-23 12:00:00,37.06,37.11,37.01,37.01,29700.0,22.7344,22.7651,22.7037,22.7037,29700.0
2007-08-23 12:10:00,37.01,37.13,37.0,37.11,26200.0,22.7037,22.7774,22.6976,22.7651,26200.0
2007-08-23 12:20:00,37.13,37.24,37.11,37.14,43000.0,22.7774,22.8448,22.7651,22.7835,43000.0
2007-08-23 12:30:00,37.15,37.22,37.14,37.2,19000.0,22.7896,22.8326,22.7835,22.8203,19000.0
2007-08-23 12:40:00,37.2,37.22,37.11,37.14,33600.0,22.8203,22.8326,22.7651,22.7835,33600.0
2007-08-23 12:50:00,37.17,37.18,37.07,37.1,43000.0,22.8019,22.808,22.7405,22.7589,43000.0
2007-08-23 13:00:00,37.09,37.17,37.09,37.17,22800.0,22.7528,22.8019,22.7528,22.8019,22800.0
2007-08-23 13:10:00,37.17,37.22,37.11,37.14,44700.0,22.8019,22.8326,22.7651,22.7835,44700.0
2007-08-23 13:20:00,37.14,37.17,37.11,37.16,27900.0,22.7835,22.8019,22.7651,22.7958,27900.0
2007-08-23 13:30:00,37.16,37.26,37.14,37.23,38200.0,22.7958,22.8571,22.7835,22.8387,38200.0
2007-08-23 13:40:00,37.24,37.34,37.23,37.28,40900.0,22.8448,22.9062,22.8387,22.8694,40900.0
2007-08-23 13:50:00,37.28,37.38,37.27,37.38,28600.0,22.8694,22.9307,22.8632,22.9307,28600.0
2007-08-23 14:00:00,37.38,37.41,37.27,37.31,93800.0,22.9307,22.9491,22.8632,22.8878,93800.0
2007-08-23 14:10:00,37.33,37.4,37.33,37.38,19500.0,22.9,22.943,22.9,22.9307,19500.0
2007-08-23 14:20:00,37.38,37.39,37.3,37.3,25500.0,22.9307,22.9368,22.8816,22.8816,25500.0
2007-08-23 14:30:00,37.3,37.33,37.22,37.22,18200.0,22.8816,22.9,22.8326,22.8326,18200.0
2007-08-23 14:40:00,37.2,37.22,37.08,37.12,33500.0,22.8203,22.8326,22.7467,22.7712,33500.0
2007-08-23 14:50:00,37.1,37.18,37.09,37.12,28000.0,22.7589,22.808,22.7528,22.7712,28000.0
2007-08-23 15:00:00,37.13,37.24,37.12,37.17,34300.0,22.7774,22.8448,22.7712,22.8019,34300.0
2007-08-23 15:10:00,37.14,37.31,37.14,37.28,31000.0,22.7835,22.8878,22.7835,22.8694,31000.0
2007-08-23 15:20:00,37.3,37.41,37.3,37.37,40900.0,22.8816,22.9491,22.8816,22.9246,40900.0
2007-08-23 15:30:00,37.37,37.39,37.19,37.2,29700.0,22.9246,22.9368,22.8142,22.8203,29700.0
2007-08-23 15:40:00,37.23,37.41,37.2,37.36,38200.0,22.8387,22.9491,22.8203,22.9184,38200.0
2007-08-23 15:50:00,37.37,37.41,37.27,37.28,61900.0,22.9246,22.9491,22.8632,22.8694,61900.0
2007-08-24 09:30:00,37.42,37.56,37.3,37.42,43700.0,22.9553,23.0411,22.8816,22.9553,43700.0
2007-08-24 09:40:00,37.42,37.55,37.39,37.54,35100.0,22.9553,23.035,22.9368,23.0289,35100.0
2007-08-24 09:50:00,37.53,37.57,37.5,37.55,36400.0,23.0227,23.0473,23.0043,23.035,36400.0
2007-08-24 10:00:00,37.56,37.78,37.56,37.77,82000.0,23.0411,23.1761,23.0411,23.17,82000.0
2007-08-24 10:10:00,37.79,37.82,37.63,37.65,29100.0,23.1822,23.2006,23.0841,23.0963,29100.0
2007-08-24 10:20:00,37.65,37.65,37.47,37.48,42000.0,23.0963,23.0963,22.9859,22.9921,42000.0
2007-08-24 10:30:00,37.5,37.58,37.5,37.52,36800.0,23.0043,23.0534,23.0043,23.0166,36800.0
2007-08-24 10:40:00,37.53,37.58,37.42,37.43,69100.0,23.0227,23.0534,22.9553,22.9614,69100.0
2007-08-24 10:50:00,37.43,37.46,37.4,37.4,24100.0,22.9614,22.9798,22.943,22.943,24100.0
2007-08-24 11:00:00,37.4,37.44,37.35,37.39,51500.0,22.943,22.9675,22.9123,22.9368,51500.0
2007-08-24 11:10:00,37.39,37.4,37.32,37.38,21200.0,22.9368,22.943,22.8939,22.9307,21200.0
2007-08-24 11:20:00,37.38,37.4,37.29,37.3,31200.0,22.9307,22.943,22.8755,22.8816,31200.0
2007-08-24 11:30:00,37.3,37.38,37.3,37.32,37000.0,22.8816,22.9307,22.8816,22.8939,37000.0
2007-08-24 11:40:00,37.32,37.32,37.28,37.31,23200.0,22.8939,22.8939,22.8694,22.8878,23200.0
2007-08-24 11:50:00,37.31,37.38,37.31,37.34,24600.0,22.8878,22.9307,22.8878,22.9062,24600.0
2007-08-24 12:00:00,37.33,37.36,37.29,37.29,35100.0,22.9,22.9184,22.8755,22.8755,35100.0
2007-08-24 12:10:00,37.28,37.4,37.27,37.4,22700.0,22.8694,22.943,22.8632,22.943,22700.0
2007-08-24 12:20:00,37.38,37.51,37.35,37.35,37100.0,22.9307,23.0105,22.9123,22.9123,37100.0
2007-08-24 12:30:00,37.37,37.4,37.31,37.34,24400.0,22.9246,22.943,22.8878,22.9062,24400.0
2007-08-24 12:40:00,37.34,37.35,37.32,37.32,16000.0,22.9062,22.9123,22.8939,22.8939,16000.0
2007-08-24 12:50:00,37.33,37.36,37.29,37.29,27400.0,22.9,22.9184,22.8755,22.8755,27400.0
2007-08-24 13:00:00,37.29,37.33,37.28,37.31,22700.0,22.8755,22.9,22.8694,22.8878,22700.0
2007-08-24 13:10:00,37.31,37.35,37.29,37.34,29900.0,22.8878,22.9123,22.8755,22.9062,29900.0
2007-08-24 13:20:00,37.33,37.37,37.26,37.28,36400.0,22.9,22.9246,22.8571,22.8694,36400.0
2007-08-24 13:30:00,37.3,37.31,37.28,37.29,15700.0,22.8816,22.8878,22.8694,22.8755,15700.0
2007-08-24 13:40:00,37.3,37.3,37.21,37.28,26800.0,22.8816,22.8816,22.8264,22.8694,26800.0
2007-08-24 13:50:00,37.28,37.32,37.28,37.3,21100.0,22.8694,22.8939,22.8694,22.8816,21100.0
2007-08-24 14:00:00,37.3,37.36,37.29,37.34,27100.0,22.8816,22.9184,22.8755,22.9062,27100.0
2007-08-24 14:10:00,37.35,37.38,37.34,37.34,23400.0,22.9123,22.9307,22.9062,22.9062,23400.0
2007-08-24 14:20:00,37.34,37.36,37.29,37.33,35200.0,22.9062,22.9184,22.8755,22.9,35200.0
2007-08-24 14:30:00,37.35,37.35,37.33,37.35,11700.0,22.9123,22.9123,22.9,22.9123,11700.0
2007-08-24 14:40:00,37.35,37.45,37.35,37.45,33400.0,22.9123,22.9737,22.9123,22.9737,33400.0
2007-08-24 14:50:00,37.45,37.55,37.45,37.54,38900.0,22.9737,23.035,22.9737,23.0289,38900.0
2007-08-24 15:00:00,37.53,37.56,37.46,37.47,24400.0,23.0227,23.0411,22.9798,22.9859,24400.0
2007-08-24 15:10:00,37.47,37.48,37.43,37.47,24100.0,22.9859,22.9921,22.9614,22.9859,24100.0
2007-08-24 15:20:00,37.46,37.5,37.42,37.49,33600.0,22.9798,23.0043,22.9553,22.9982,33600.0
2007-08-24 15:30:00,37.5,37.57,37.48,37.52,30500.0,23.0043,23.0473,22.9921,23.0166,30500.0
2007-08-24 15:40:00,37.52,37.66,37.52,37.63,56600.0,23.0166,23.1025,23.0166,23.0841,56600.0
2007-08-24 15:50:00,37.62,37.71,37.58,37.6,169200.0,23.0779,23.1332,23.0534,23.0657,169200.0
2007-08-27 09:30:00,37.45,37.83,37.44,37.63,60000.0,22.9737,23.2068,22.9675,23.0841,60000.0
2007-08-27 09:40:00,37.67,37.67,37.29,37.34,54900.0,23.1086,23.1086,22.8755,22.9062,54900.0
2007-08-27 09:50:00,37.35,37.36,37.25,37.33,78100.0,22.9123,22.9184,22.851,22.9,78100.0
2007-08-27 10:00:00,37.34,37.38,37.21,37.27,57200.0,22.9062,22.9307,22.8264,22.8632,57200.0
2007-08-27 10:10:00,37.24,37.36,37.24,37.34,38300.0,22.8448,22.9184,22.8448,22.9062,38300.0
2007-08-27 10:20:00,37.34,37.4,37.31,37.4,31300.0,22.9062,22.943,22.8878,22.943,31300.0
2007-08-27 10:30:00,37.4,37.53,37.4,37.51,38900.0,22.943,23.0227,22.943,23.0105,38900.0
2007-08-27 10:40:00,37.52,37.54,37.45,37.5,23500.0,23.0166,23.0289,22.9737,23.0043,23500.0
2007-08-27 10:50:00,37.52,37.52,37.36,37.39,24400.0,23.0166,23.0166,22.9184,22.9368,24400.0
2007-08-27 11:00:00,37.39,37.4,37.35,37.36,18400.0,22.9368,22.943,22.9123,22.9184,18400.0
2007-08-27 11:10:00,37.36,37.36,37.27,37.31,30000.0,22.9184,22.9184,22.8632,22.8878,30000.0
2007-08-27 11:20:00,37.29,37.31,37.23,37.3,34500.0,22.8755,22.8878,22.8387,22.8816,34500.0
2007-08-27 11:30:00,37.3,37.36,37.29,37.35,12900.0,22.8816,22.9184,22.8755,22.9123,12900.0
2007-08-27 11:40:00,37.36,37.4,37.35,37.36,15200.0,22.9184,22.943,22.9123,22.9184,15200.0
2007-08-27 11:50:00,37.36,37.42,37.36,37.4,12300.0,22.9184,22.9553,22.9184,22.943,12300.0
2007-08-27 12:00:00,37.4,37.4,37.37,37.37,18300.0,22.943,22.943,22.9246,22.9246,18300.0
2007-08-27 12:10:00,37.38,37.5,37.37,37.5,19600.0,22.9307,23.0043,22.9246,23.0043,19600.0
2007-08-27 12:20:00,37.5,37.51,37.48,37.51,17100.0,23.0043,23.0105,22.9921,23.0105,17100.0
2007-08-27 12:30:00,37.51,37.51,37.39,37.42,22300.0,23.0105,23.0105,22.9368,22.9553,22300.0
2007-08-27 12:40:00,37.42,37.44,37.41,37.41,11300.0,22.9553,22.9675,22.9491,22.9491,11300.0
2007-08-27 12:50:00,37.41,37.41,37.28,37.32,29300.0,22.9491,22.9491,22.8694,22.8939,29300.0
2007-08-27 13:00:00,37.29,37.48,37.29,37.47,15300.0,22.8755,22.9921,22.8755,22.9859,15300.0
2007-08-27 13:10:00,37.48,37.48,37.4,37.41,18200.0,22.9921,22.9921,22.943,22.9491,18200.0
2007-08-27 13:20:00,37.4,37.43,37.36,37.38,19400.0,22.943,22.9614,22.9184,22.9307,19400.0
2007-08-27 13:30:00,37.39,37.41,37.31,37.31,19400.0,22.9368,22.9491,22.8878,22.8878,19400.0
2007-08-27 13:40:00,37.3,37.36,37.3,37.35,13000.0,22.8816,22.9184,22.8816,22.9123,13000.0
2007-08-27 13:50:00,37.35,37.37,37.27,37.29,21200.0,22.9123,22.9246,22.8632,22.8755,21200.0
2007-08-27 14:00:00,37.3,37.35,37.29,37.31,13100.0,22.8816,22.9123,22.8755,22.8878,13100.0
2007-08-27 14:10:00,37.31,37.4,37.3,37.36,13100.0,22.8878,22.943,22.8816,22.9184,13100.0
2007-08-27 14:20:00,37.36,37.39,37.34,37.35,11400.0,22.9184,22.9368,22.9062,22.9123,11400.0
2007-08-27 14:30:00,37.36,37.48,37.35,37.47,22700.0,22.9184,22.9921,22.9123,22.9859,22700.0
2007-08-27 14:40:00,37.48,37.51,37.4,37.42,15700.0,22.9921,23.0105,22.943,22.9553,15700.0
2007-08-27 14:50:00,37.43,37.47,37.37,37.38,28400.0,22.9614,22.9859,22.9246,22.9307,28400.0
2007-08-27 15:00:00,37.39,37.41,37.32,37.33,39100.0,22.9368,22.9491,22.8939,22.9,39100.0
2007-08-27 15:10:00,37.32,37.37,37.31,37.36,34700.0,22.8939,22.9246,22.8878,22.9184,34700.0
2007-08-27 15:20:00,37.35,37.37,37.31,37.37,36800.0,22.9123,22.9246,22.8878,22.9246,36800.0
2007-08-27 15:30:00,37.37,37.48,37.35,37.44,52600.0,22.9246,22.9921,22.9123,22.9675,52600.0
2007-08-27 15:40:00,37.44,37.46,37.4,37.43,16500.0,22.9675,22.9798,22.943,22.9614,16500.0
2007-08-27 15:50:00,37.41,37.41,37.25,37.25,99100.0,22.9491,22.9491,22.851,22.851,99100.0
2007-08-28 09:30:00,36.96,37.47,36.95,37.36,52500.0,22.6731,22.9859,22.6669,22.9184,52500.0
2007-08-28 09:40:00,37.36,37.37,37.22,37.28,61700.0,22.9184,22.9246,22.8326,22.8694,61700.0
2007-08-28 09:50:00,37.3,37.3,37.07,37.2,73900.0,22.8816,22.8816,22.7405,22.8203,73900.0
2007-08-28 10:00:00,37.18,37.25,36.94,36.99,89300.0,22.808,22.851,22.6608,22.6915,89300.0
2007-08-28 10:10:00,37.02,37.07,36.9,37.07,59300.0,22.7099,22.7405,22.6363,22.7405,59300.0
2007-08-28 10:20:00,37.07,37.09,36.86,36.87,74100.0,22.7405,22.7528,22.6117,22.6179,74100.0
2007-08-28 10:30:00,36.88,36.95,36.79,36.87,74100.0,22.624,22.6669,22.5688,22.6179,74100.0
2007-08-28 10:40:00,36.89,36.93,36.82,36.83,53300.0,22.6301,22.6547,22.5872,22.5933,53300.0
2007-08-28 10:50:00,36.82,36.83,36.78,36.79,35300.0,22.5872,22.5933,22.5626,22.5688,35300.0
2007-08-28 11:00:00,36.78,36.81,36.76,36.78,31800.0,22.5626,22.581,22.5504,22.5626,31800.0
2007-08-28 11:10:00,36.78,36.78,36.63,36.68,59000.0,22.5626,22.5626,22.4706,22.5013,59000.0
2007-08-28 11:20:00,36.67,36.68,36.61,36.65,28600.0,22.4952,22.5013,22.4584,22.4829,28600.0
2007-08-28 11:30:00,36.65,36.67,36.56,36.59,29200.0,22.4829,22.4952,22.4277,22.4461,29200.0
2007-08-28 11:40:00,36.58,36.62,36.5,36.53,30300.0,22.44,22.4645,22.3909,22.4093,30300.0
2007-08-28 11:50:00,36.55,36.64,36.54,36.54,23600.0,22.4216,22.4768,22.4154,22.4154,23600.0
2007-08-28 12:00:00,36.55,36.66,36.54,36.57,27500.0,22.4216,22.489,22.4154,22.4338,27500.0
2007-08-28 12:10:00,36.57,36.61,36.55,36.55,22500.0,22.4338,22.4584,22.4216,22.4216,22500.0
2007-08-28 12:20:00,36.54,36.56,36.52,36.56,25300.0,22.4154,22.4277,22.4031,22.4277,25300.0
2007-08-28 12:30:00,36.56,36.68,36.55,36.62,39000.0,22.4277,22.5013,22.4216,22.4645,39000.0
2007-08-28 12:40:00,36.62,36.62,36.54,36.6,15200.0,22.4645,22.4645,22.4154,22.4522,15200.0
2007-08-28 12:50:00,36.59,36.63,36.58,36.6,15400.0,22.4461,22.4706,22.44,22.4522,15400.0
2007-08-28 13:00:00,36.62,36.67,36.59,36.6,18700.0,22.4645,22.4952,22.4461,22.4522,18700.0
2007-08-28 13:10:00,36.59,36.68,36.59,36.67,18300.0,22.4461,22.5013,22.4461,22.4952,18300.0
2007-08-28 13:20:00,36.65,36.74,36.65,36.72,17200.0,22.4829,22.5381,22.4829,22.5258,17200.0
2007-08-28 13:30:00,36.74,36.77,36.69,36.76,22600.0,22.5381,22.5565,22.5074,22.5504,22600.0
2007-08-28 13:40:00,36.76,36.8,36.72,36.73,22200.0,22.5504,22.5749,22.5258,22.532,22200.0
2007-08-28 13:50:00,36.73,36.78,36.72,36.75,20500.0,22.532,22.5626,22.5258,22.5442,20500.0
2007-08-28 14:00:00,36.76,36.83,36.65,36.72,44600.0,22.5504,22.5933,22.4829,22.5258,44600.0
2007-08-28 14:10:00,36.71,36.76,36.61,36.62,41200.0,22.5197,22.5504,22.4584,22.4645,41200.0
2007-08-28 14:20:00,36.61,36.71,36.6,36.71,12600.0,22.4584,22.5197,22.4522,22.5197,12600.0
2007-08-28 14:30:00,36.71,36.71,36.6,36.61,44100.0,22.5197,22.5197,22.4522,22.4584,44100.0
2007-08-28 14:40:00,36.61,36.64,36.6,36.62,25100.0,22.4584,22.4768,22.4522,22.4645,25100.0
2007-08-28 14:50:00,36.61,36.63,36.57,36.6,28600.0,22.4584,22.4706,22.4338,22.4522,28600.0
2007-08-28 15:00:00,36.6,36.64,36.56,36.59,26300.0,22.4522,22.4768,22.4277,22.4461,26300.0
2007-08-28 15:10:00,36.58,36.62,36.56,36.61,72100.0,22.44,22.4645,22.4277,22.4584,72100.0
2007-08-28 15:20:00,36.61,36.64,36.53,36.58,77400.0,22.4584,22.4768,22.4093,22.44,77400.0
2007-08-28 15:30:00,36.58,36.58,36.44,36.45,86000.0,22.44,22.44,22.3541,22.3602,86000.0
2007-08-28 15:40:00,36.44,36.44,36.36,36.4,122100.0,22.3541,22.3541,22.305,22.3295,122100.0
2007-08-28 15:50:00,36.4,36.41,36.26,36.31,196800.0,22.3295,22.3357,22.2437,22.2743,196800.0
2007-08-29 09:30:00,36.43,36.77,36.39,36.46,59500.0,22.3479,22.5565,22.3234,22.3663,59500.0
2007-08-29 09:40:00,36.47,36.61,36.35,36.59,67700.0,22.3725,22.4584,22.2989,22.4461,67700.0
2007-08-29 09:50:00,36.62,36.72,36.54,36.62,120300.0,22.4645,22.5258,22.4154,22.4645,120300.0
2007-08-29 10:00:00,36.63,36.66,36.53,36.57,46600.0,22.4706,22.489,22.4093,22.4338,46600.0
2007-08-29 10:10:00,36.57,36.64,36.5,36.62,57200.0,22.4338,22.4768,22.3909,22.4645,57200.0
2007-08-29 10:20:00,36.6,36.76,36.6,36.73,38000.0,22.4522,22.5504,22.4522,22.532,38000.0
2007-08-29 10:30:00,36.73,36.75,36.72,36.74,37700.0,22.532,22.5442,22.5258,22.5381,37700.0
2007-08-29 10:40:00,36.72,36.77,36.71,36.73,40500.0,22.5258,22.5565,22.5197,22.532,40500.0
2007-08-29 10:50:00,36.73,36.89,36.73,36.87,29700.0,22.532,22.6301,22.532,22.6179,29700.0
2007-08-29 11:00:00,36.87,36.99,36.87,36.92,44300.0,22.6179,22.6915,22.6179,22.6485,44300.0
2007-08-29 11:10:00,36.92,36.95,36.84,36.89,37200.0,22.6485,22.6669,22.5995,22.6301,37200.0
2007-08-29 11:20:00,36.89,36.89,36.78,36.81,34400.0,22.6301,22.6301,22.5626,22.581,34400.0
2007-08-29 11:30:00,36.83,36.99,36.82,36.99,31800.0,22.5933,22.6915,22.5872,22.6915,31800.0
2007-08-29 11:40:00,36.99,37.06,36.95,37.02,40700.0,22.6915,22.7344,22.6669,22.7099,40700.0
2007-08-29 11:50:00,37.03,37.07,37.0,37.06,59300.0,22.716,22.7405,22.6976,22.7344,59300.0
2007-08-29 12:00:00,37.06,37.1,36.96,36.99,87300.0,22.7344,22.7589,22.6731,22.6915,87300.0
2007-08-29 12:10:00,36.99,37.01,36.95,36.99,31400.0,22.6915,22.7037,22.6669,22.6915,31400.0
2007-08-29 12:20:00,36.99,37.0,36.89,36.9,41800.0,22.6915,22.6976,22.6301,22.6363,41800.0
2007-08-29 12:30:00,36.92,36.97,36.9,36.96,24300.0,22.6485,22.6792,22.6363,22.6731,24300.0
2007-08-29 12:40:00,36.96,36.97,36.91,36.93,24900.0,22.6731,22.6792,22.6424,22.6547,24900.0
2007-08-29 12:50:00,36.91,36.93,36.8,36.8,43100.0,22.6424,22.6547,22.5749,22.5749,43100.0
2007-08-29 13:00:00,36.82,36.96,36.77,36.94,45400.0,22.5872,22.6731,22.5565,22.6608,45400.0
2007-08-29 13:10:00,36.95,36.97,36.93,36.94,34100.0,22.6669,22.6792,22.6547,22.6608,34100.0
2007-08-29 13:20:00,36.93,36.97,36.92,36.95,40400.0,22.6547,22.6792,22.6485,22.6669,40400.0
2007-08-29 13:30:00,36.95,37.05,36.94,37.0,58500.0,22.6669,22.7283,22.6608,22.6976,58500.0
2007-08-29 13:40:00,37.01,37.04,36.92,36.97,36800.0,22.7037,22.7221,22.6485,22.6792,36800.0
2007-08-29 13:50:00,36.95,37.02,36.95,37.0,33000.0,22.6669,22.7099,22.6669,22.6976,33000.0
2007-08-29 14:00:00,37.01,37.11,37.0,37.05,34500.0,22.7037,22.7651,22.6976,22.7283,34500.0
2007-08-29 14:10:00,37.05,37.11,37.05,37.07,42300.0,22.7283,22.7651,22.7283,22.7405,42300.0
2007-08-29 14:20:00,37.07,37.09,37.02,37.03,28900.0,22.7405,22.7528,22.7099,22.716,28900.0
2007-08-29 14:30:00,37.05,37.19,37.03,37.16,35900.0,22.7283,22.8142,22.716,22.7958,35900.0
2007-08-29 14:40:00,37.15,37.16,37.09,37.09,22800.0,22.7896,22.7958,22.7528,22.7528,22800.0
2007-08-29 14:50:00,37.08,37.11,36.99,37.02,52600.0,22.7467,22.7651,22.6915,22.7099,52600.0
2007-08-29 15:00:00,37.0,37.1,37.0,37.1,60000.0,22.6976,22.7589,22.6976,22.7589,60000.0
2007-08-29 15:10:00,37.1,37.2,37.09,37.2,64200.0,22.7589,22.8203,22.7528,22.8203,64200.0
2007-08-29 15:20:00,37.2,37.31,37.18,37.3,64200.0,22.8203,22.8878,22.808,22.8816,64200.0
2007-08-29 15:30:00,37.3,37.37,37.27,37.35,92500.0,22.8816,22.9246,22.8632,22.9123,92500.0
2007-08-29 15:40:00,37.35,37.44,37.34,37.43,132400.0,22.9123,22.9675,22.9062,22.9614,132400.0
2007-08-29 15:50:00,37.43,37.58,37.4,37.55,205000.0,22.9614,23.0534,22.943,23.035,205000.0
2007-08-30 09:30:00,37.05,37.19,36.83,37.07,81400.0,22.8751,22.9616,22.7393,22.8875,81400.0
2007-08-30 09:40:00,37.07,37.28,37.07,37.24,64800.0,22.8875,23.0172,22.8875,22.9925,64800.0
2007-08-30 09:50:00,37.23,37.34,37.2,37.23,51900.0,22.9863,23.0542,22.9678,22.9863,51900.0
2007-08-30 10:00:00,37.23,37.41,37.13,37.35,27900.0,22.9863,23.0974,22.9245,23.0604,27900.0
2007-08-30 10:10:00,37.35,37.35,37.1,37.13,31700.0,23.0604,23.0604,22.906,22.9245,31700.0
2007-08-30 10:20:00,37.13,37.15,37.06,37.1,27700.0,22.9245,22.9369,22.8813,22.906,27700.0
2007-08-30 10:30:00,37.1,37.1,37.0,37.02,41700.0,22.906,22.906,22.8443,22.8566,41700.0
2007-08-30 10:40:00,37.05,37.1,37.02,37.09,15200.0,22.8751,22.906,22.8566,22.8998,15200.0
2007-08-30 10:50:00,37.1,37.23,37.09,37.23,20000.0,22.906,22.9863,22.8998,22.9863,20000.0
2007-08-30 11:00:00,37.24,37.32,37.23,37.3,23900.0,22.9925,23.0418,22.9863,23.0295,23900.0
2007-08-30 11:10:00,37.3,37.45,37.3,37.45,33200.0,23.0295,23.1221,23.0295,23.1221,33200.0
2007-08-30 11:20:00,37.48,37.5,37.44,37.46,26000.0,23.1406,23.153,23.1159,23.1283,26000.0
2007-08-30 11:30:00,37.44,37.49,37.43,37.46,20100.0,23.1159,23.1468,23.1098,23.1283,20100.0
2007-08-30 11:40:00,37.47,37.5,37.45,37.45,15500.0,23.1345,23.153,23.1221,23.1221,15500.0
2007-08-30 11:50:00,37.44,37.45,37.34,37.34,27600.0,23.1159,23.1221,23.0542,23.0542,27600.0
2007-08-30 12:00:00,37.36,37.36,37.2,37.25,20700.0,23.0665,23.0665,22.9678,22.9986,20700.0
2007-08-30 12:10:00,37.25,37.31,37.18,37.2,22000.0,22.9986,23.0357,22.9554,22.9678,22000.0
2007-08-30 12:20:00,37.18,37.31,37.13,37.28,22700.0,22.9554,23.0357,22.9245,23.0172,22700.0
2007-08-30 12:30:00,37.29,37.4,37.24,37.4,22700.0,23.0233,23.0912,22.9925,23.0912,22700.0
2007-08-30 12:40:00,37.41,37.47,37.38,37.45,16900.0,23.0974,23.1345,23.0789,23.1221,16900.0
2007-08-30 12:50:00,37.46,37.5,37.44,37.48,20400.0,23.1283,23.153,23.1159,23.1406,20400.0
2007-08-30 13:00:00,37.46,37.5,37.43,37.45,21600.0,23.1283,23.153,23.1098,23.1221,21600.0
2007-08-30 13:10:00,37.45,37.45,37.41,37.42,14500.0,23.1221,23.1221,23.0974,23.1036,14500.0
2007-08-30 13:20:00,37.41,37.42,37.33,37.36,12800.0,23.0974,23.1036,23.048,23.0665,12800.0
2007-08-30 13:30:00,37.35,37.35,37.25,37.27,25500.0,23.0604,23.0604,22.9986,23.011,25500.0
2007-08-30 13:40:00,37.28,37.3,37.21,37.26,31000.0,23.0172,23.0295,22.9739,23.0048,31000.0
2007-08-30 13:50:00,37.26,37.41,37.23,37.41,25600.0,23.0048,23.0974,22.9863,23.0974,25600.0
2007-08-30 14:00:00,37.4,37.44,37.27,37.28,30500.0,23.0912,23.1159,23.011,23.0172,30500.0
2007-08-30 14:10:00,37.29,37.31,37.23,37.23,23400.0,23.0233,23.0357,22.9863,22.9863,23400.0
2007-08-30 14:20:00,37.23,37.3,37.15,37.16,30700.0,22.9863,23.0295,22.9369,22.9431,30700.0
2007-08-30 14:30:00,37.18,37.19,37.07,37.12,22000.0,22.9554,22.9616,22.8875,22.9184,22000.0
2007-08-30 14:40:00,37.1,37.16,36.99,37.01,37000.0,22.906,22.9431,22.8381,22.8505,37000.0
2007-08-30 14:50:00,37.01,37.08,36.99,37.06,56800.0,22.8505,22.8937,22.8381,22.8813,56800.0
2007-08-30 15:00:00,37.07,37.26,37.03,37.26,31600.0,22.8875,23.0048,22.8628,23.0048,31600.0
2007-08-30 15:10:00,37.26,37.35,37.23,37.27,42300.0,23.0048,23.0604,22.9863,23.011,42300.0
2007-08-30 15:20:00,37.27,37.35,37.24,37.29,43100.0,23.011,23.0604,22.9925,23.0233,43100.0
2007-08-30 15:30:00,37.3,37.34,37.21,37.21,28200.0,23.0295,23.0542,22.9739,22.9739,28200.0
2007-08-30 15:40:00,37.22,37.22,37.11,37.14,46700.0,22.9801,22.9801,22.9122,22.9307,46700.0
2007-08-30 15:50:00,37.14,37.21,37.12,37.16,45000.0,22.9307,22.9739,22.9184,22.9431,45000.0
2007-08-31 09:30:00,37.63,37.67,37.49,37.61,61800.0,23.2332,23.2579,23.1468,23.2209,61800.0
2007-08-31 09:40:00,37.62,37.66,37.59,37.65,56100.0,23.2271,23.2518,23.2086,23.2456,56100.0
2007-08-31 09:50:00,37.63,37.75,37.6,37.69,62400.0,23.2332,23.3073,23.2147,23.2703,62400.0
2007-08-31 10:00:00,37.68,37.84,37.55,37.57,140500.0,23.2641,23.3629,23.1839,23.1962,140500.0
2007-08-31 10:10:00,37.57,37.61,37.49,37.59,80400.0,23.1962,23.2209,23.1468,23.2086,80400.0
2007-08-31 10:20:00,37.59,37.66,37.42,37.5,58700.0,23.2086,23.2518,23.1036,23.153,58700.0
2007-08-31 10:30:00,37.47,37.56,37.45,37.47,59300.0,23.1345,23.19,23.1221,23.1345,59300.0
2007-08-31 10:40:00,37.46,37.52,37.45,37.49,37500.0,23.1283,23.1653,23.1221,23.1468,37500.0
2007-08-31 10:50:00,37.47,37.51,37.45,37.47,32100.0,23.1345,23.1592,23.1221,23.1345,32100.0
2007-08-31 11:00:00,37.47,37.49,37.22,37.26,52200.0,23.1345,23.1468,22.9801,23.0048,52200.0
2007-08-31 11:10:00,37.25,37.34,37.22,37.32,48700.0,22.9986,23.0542,22.9801,23.0418,48700.0
2007-08-31 11:20:00,37.32,37.34,37.26,37.31,31800.0,23.0418,23.0542,23.0048,23.0357,31800.0
2007-08-31 11:30:00,37.31,37.4,37.31,37.4,25100.0,23.0357,23.0912,23.0357,23.0912,25100.0
2007-08-31 11:40:00,37.41,37.45,37.38,37.42,17500.0,23.0974,23.1221,23.0789,23.1036,17500.0
2007-08-31 11:50:00,37.42,37.53,37.42,37.5,23600.0,23.1036,23.1715,23.1036,23.153,23600.0
2007-08-31 12:00:00,37.5,37.52,37.5,37.51,19200.0,23.153,23.1653,23.153,23.1592,19200.0
2007-08-31 12:10:00,37.52,37.6,37.51,37.6,24900.0,23.1653,23.2147,23.1592,23.2147,24900.0
2007-08-31 12:20:00,37.62,37.72,37.6,37.64,57800.0,23.2271,23.2888,23.2147,23.2394,57800.0
2007-08-31 12:30:00,37.65,37.75,37.65,37.74,49000.0,23.2456,23.3073,23.2456,23.3012,49000.0
2007-08-31 12:40:00,37.75,37.75,37.72,37.74,20300.0,23.3073,23.3073,23.2888,23.3012,20300.0
2007-08-31 12:50:00,37.74,37.74,37.7,37.74,14400.0,23.3012,23.3012,23.2765,23.3012,14400.0
2007-08-31 13:00:00,37.73,37.78,37.73,37.78,20500.0,23.295,23.3259,23.295,23.3259,20500.0
2007-08-31 13:10:00,37.77,37.8,37.73,37.73,30400.0,23.3197,23.3382,23.295,23.295,30400.0
2007-08-31 13:20:00,37.72,37.72,37.64,37.71,22900.0,23.2888,23.2888,23.2394,23.2826,22900.0
2007-08-31 13:30:00,37.72,37.73,37.63,37.65,26300.0,23.2888,23.295,23.2332,23.2456,26300.0
2007-08-31 13:40:00,37.63,37.66,37.57,37.57,35200.0,23.2332,23.2518,23.1962,23.1962,35200.0
2007-08-31 13:50:00,37.58,37.66,37.55,37.57,31100.0,23.2024,23.2518,23.1839,23.1962,31100.0
2007-08-31 14:00:00,37.58,37.68,37.57,37.68,41400.0,23.2024,23.2641,23.1962,23.2641,41400.0
2007-08-31 14:10:00,37.65,37.68,37.57,37.58,29700.0,23.2456,23.2641,23.1962,23.2024,29700.0
2007-08-31 14:20:00,37.61,37.63,37.55,37.63,31000.0,23.2209,23.2332,23.1839,23.2332,31000.0
2007-08-31 14:30:00,37.63,37.65,37.56,37.64,38500.0,23.2332,23.2456,23.19,23.2394,38500.0
2007-08-31 14:40:00,37.64,37.75,37.64,37.67,40900.0,23.2394,23.3073,23.2394,23.2579,40900.0
2007-08-31 14:50:00,37.69,37.69,37.59,37.59,36000.0,23.2703,23.2703,23.2086,23.2086,36000.0
2007-08-31 15:00:00,37.59,37.75,37.59,37.74,70900.0,23.2086,23.3073,23.2086,23.3012,70900.0
2007-08-31 15:10:00,37.73,37.74,37.68,37.68,80400.0,23.295,23.3012,23.2641,23.2641,80400.0
2007-08-31 15:20:00,37.71,37.73,37.65,37.72,59000.0,23.2826,23.295,23.2456,23.2888,59000.0
2007-08-31 15:30:00,37.73,37.82,37.72,37.79,53300.0,23.295,23.3506,23.2888,23.332,53300.0
2007-08-31 15:40:00,37.79,37.85,37.77,37.79,83200.0,23.332,23.3691,23.3197,23.332,83200.0
2007-08-31 15:50:00,37.78,37.8,37.61,37.61,124500.0,23.3259,23.3382,23.2209,23.2209,124500.0
2007-09-04 09:30:00,37.4,37.94,37.4,37.56,72100.0,23.0912,23.4246,23.0912,23.19,72100.0
2007-09-04 09:40:00,37.56,37.78,37.4,37.75,42600.0,23.19,23.3259,23.0912,23.3073,42600.0
2007-09-04 09:50:00,37.72,38.0,37.7,37.95,109400.0,23.2888,23.4617,23.2765,23.4308,109400.0
2007-09-04 10:00:00,37.95,38.0,37.93,37.95,29500.0,23.4308,23.4617,23.4185,23.4308,29500.0
2007-09-04 10:10:00,37.97,37.98,37.89,37.89,27100.0,23.4432,23.4493,23.3938,23.3938,27100.0
2007-09-04 10:20:00,37.89,37.94,37.87,37.9,24900.0,23.3938,23.4246,23.3814,23.3999,24900.0
2007-09-04 10:30:00,37.93,37.98,37.93,37.95,39500.0,23.4185,23.4493,23.4185,23.4308,39500.0
2007-09-04 10:40:00,37.94,37.97,37.91,37.91,29400.0,23.4246,23.4432,23.4061,23.4061,29400.0
2007-09-04 10:50:00,37.91,37.95,37.91,37.93,26000.0,23.4061,23.4308,23.4061,23.4185,26000.0
2007-09-04 11:00:00,37.94,37.96,37.9,37.91,22700.0,23.4246,23.437,23.3999,23.4061,22700.0
2007-09-04 11:10:00,37.91,37.94,37.9,37.92,22100.0,23.4061,23.4246,23.3999,23.4123,22100.0
2007-09-04 11:20:00,37.92,37.96,37.9,37.9,45700.0,23.4123,23.437,23.3999,23.3999,45700.0
2007-09-04 11:30:00,37.91,37.91,37.85,37.88,21300.0,23.4061,23.4061,23.3691,23.3876,21300.0
2007-09-04 11:40:00,37.88,37.88,37.85,37.86,12000.0,23.3876,23.3876,23.3691,23.3753,12000.0
2007-09-04 11:50:00,37.86,37.88,37.82,37.82,15800.0,23.3753,23.3876,23.3506,23.3506,15800.0
2007-09-04 12:00:00,37.83,37.85,37.81,37.85,14300.0,23.3567,23.3691,23.3444,23.3691,14300.0
2007-09-04 12:10:00,37.84,37.87,37.81,37.81,20800.0,23.3629,23.3814,23.3444,23.3444,20800.0
2007-09-04 12:20:00,37.81,37.84,37.79,37.81,20000.0,23.3444,23.3629,23.332,23.3444,20000.0
2007-09-04 12:30:00,37.8,37.86,37.8,37.83,20000.0,23.3382,23.3753,23.3382,23.3567,20000.0
2007-09-04 12:40:00,37.83,37.89,37.82,37.87,13000.0,23.3567,23.3938,23.3506,23.3814,13000.0
2007-09-04 12:50:00,37.89,37.91,37.86,37.88,27100.0,23.3938,23.4061,23.3753,23.3876,27100.0
2007-09-04 13:00:00,37.86,37.9,37.85,37.88,15200.0,23.3753,23.3999,23.3691,23.3876,15200.0
2007-09-04 13:10:00,37.88,37.95,37.87,37.9,36500.0,23.3876,23.4308,23.3814,23.3999,36500.0
2007-09-04 13:20:00,37.89,37.94,37.89,37.91,25600.0,23.3938,23.4246,23.3938,23.4061,25600.0
2007-09-04 13:30:00,37.9,37.94,37.89,37.94,18000.0,23.3999,23.4246,23.3938,23.4246,18000.0
2007-09-04 13:40:00,37.93,37.96,37.91,37.95,44300.0,23.4185,23.437,23.4061,23.4308,44300.0
2007-09-04 13:50:00,37.95,37.96,37.9,37.92,36600.0,23.4308,23.437,23.3999,23.4123,36600.0
2007-09-04 14:00:00,37.92,37.94,37.88,37.91,34100.0,23.4123,23.4246,23.3876,23.4061,34100.0
2007-09-04 14:10:00,37.9,37.95,37.9,37.95,39400.0,23.3999,23.4308,23.3999,23.4308,39400.0
2007-09-04 14:20:00,37.95,37.96,37.92,37.96,76800.0,23.4308,23.437,23.4123,23.437,76800.0
2007-09-04 14:30:00,37.95,38.0,37.95,37.99,65300.0,23.4308,23.4617,23.4308,23.4555,65300.0
2007-09-04 14:40:00,37.99,38.05,37.98,38.01,47600.0,23.4555,23.4926,23.4493,23.4679,47600.0
2007-09-04 14:50:00,38.0,38.03,37.94,37.96,101800.0,23.4617,23.4802,23.4246,23.437,101800.0
2007-09-04 15:00:00,37.96,37.98,37.93,37.95,34900.0,23.437,23.4493,23.4185,23.4308,34900.0
2007-09-04 15:10:00,37.95,37.96,37.92,37.93,56100.0,23.4308,23.437,23.4123,23.4185,56100.0
2007-09-04 15:20:00,37.93,37.95,37.91,37.95,70500.0,23.4185,23.4308,23.4061,23.4308,70500.0
2007-09-04 15:30:00,37.94,37.99,37.91,37.93,88100.0,23.4246,23.4555,23.4061,23.4185,88100.0
2007-09-04 15:40:00,37.93,37.97,37.89,37.92,78100.0,23.4185,23.4432,23.3938,23.4123,78100.0
2007-09-04 15:50:00,37.92,37.92,37.79,37.79,91600.0,23.4123,23.4123,23.332,23.332,91600.0
2007-09-05 09:30:00,37.5,37.62,37.43,37.5,33000.0,23.153,23.2271,23.1098,23.153,33000.0
2007-09-05 09:40:00,37.54,37.6,37.45,37.58,71200.0,23.1777,23.2147,23.1221,23.2024,71200.0
2007-09-05 09:50:00,37.59,37.6,37.45,37.45,39200.0,23.2086,23.2147,23.1221,23.1221,39200.0
2007-09-05 10:00:00,37.45,37.52,37.31,37.46,83300.0,23.1221,23.1653,23.0357,23.1283,83300.0
2007-09-05 10:10:00,37.44,37.47,37.33,37.37,42200.0,23.1159,23.1345,23.048,23.0727,42200.0
2007-09-05 10:20:00,37.37,37.39,37.3,37.32,30600.0,23.0727,23.0851,23.0295,23.0418,30600.0
2007-09-05 10:30:00,37.32,37.44,37.32,37.42,47900.0,23.0418,23.1159,23.0418,23.1036,47900.0
2007-09-05 10:40:00,37.42,37.45,37.39,37.41,31600.0,23.1036,23.1221,23.0851,23.0974,31600.0
2007-09-05 10:50:00,37.39,37.42,37.32,37.34,24300.0,23.0851,23.1036,23.0418,23.0542,24300.0
2007-09-05 11:00:00,37.34,37.36,37.25,37.31,38700.0,23.0542,23.0665,22.9986,23.0357,38700.0
2007-09-05 11:10:00,37.32,37.4,37.3,37.39,36700.0,23.0418,23.0912,23.0295,23.0851,36700.0
2007-09-05 11:20:00,37.4,37.45,37.39,37.42,28400.0,23.0912,23.1221,23.0851,23.1036,28400.0
2007-09-05 11:30:00,37.43,37.45,37.35,37.35,24800.0,23.1098,23.1221,23.0604,23.0604,24800.0
2007-09-05 11:40:00,37.34,37.35,37.29,37.32,23000.0,23.0542,23.0604,23.0233,23.0418,23000.0
2007-09-05 11:50:00,37.33,37.33,37.29,37.31,13400.0,23.048,23.048,23.0233,23.0357,13400.0
2007-09-05 12:00:00,37.31,37.35,37.29,37.33,19500.0,23.0357,23.0604,23.0233,23.048,19500.0
2007-09-05 12:10:00,37.34,37.36,37.26,37.28,38800.0,23.0542,23.0665,23.0048,23.0172,38800.0
2007-09-05 12:20:00,37.28,37.34,37.26,37.31,36200.0,23.0172,23.0542,23.0048,23.0357,36200.0
2007-09-05 12:30:00,37.32,37.34,37.29,37.31,17500.0,23.0418,23.0542,23.0233,23.0357,17500.0
2007-09-05 12:40:00,37.31,37.32,37.25,37.26,17000.0,23.0357,23.0418,22.9986,23.0048,17000.0
2007-09-05 12:50:00,37.27,37.3,37.25,37.3,28400.0,23.011,23.0295,22.9986,23.0295,28400.0
2007-09-05 13:00:00,37.29,37.36,37.28,37.29,24600.0,23.0233,23.0665,23.0172,23.0233,24600.0
2007-09-05 13:10:00,37.27,37.35,37.26,37.3,23000.0,23.011,23.0604,23.0048,23.0295,23000.0
2007-09-05 13:20:00,37.3,37.32,37.25,37.25,26200.0,23.0295,23.0418,22.9986,22.9986,26200.0
2007-09-05 13:30:00,37.26,37.3,37.23,37.3,32700.0,23.0048,23.0295,22.9863,23.0295,32700.0
2007-09-05 13:40:00,37.3,37.3,37.24,37.25,19400.0,23.0295,23.0295,22.9925,22.9986,19400.0
2007-09-05 13:50:00,37.25,37.26,37.22,37.24,29200.0,22.9986,23.0048,22.9801,22.9925,29200.0
2007-09-05 14:00:00,37.24,37.3,37.22,37.25,63700.0,22.9925,23.0295,22.9801,22.9986,63700.0
2007-09-05 14:10:00,37.25,37.27,37.23,37.23,29600.0,22.9986,23.011,22.9863,22.9863,29600.0
2007-09-05 14:20:00,37.23,37.23,37.17,37.18,34800.0,22.9863,22.9863,22.9492,22.9554,34800.0
2007-09-05 14:30:00,37.18,37.28,37.17,37.24,23800.0,22.9554,23.0172,22.9492,22.9925,23800.0
2007-09-05 14:40:00,37.23,37.24,37.15,37.18,38200.0,22.9863,22.9925,22.9369,22.9554,38200.0
2007-09-05 14:50:00,37.17,37.25,37.14,37.24,30100.0,22.9492,22.9986,22.9307,22.9925,30100.0
2007-09-05 15:00:00,37.26,37.26,37.19,37.25,58200.0,23.0048,23.0048,22.9616,22.9986,58200.0
2007-09-05 15:10:00,37.26,37.26,37.17,37.23,38800.0,23.0048,23.0048,22.9492,22.9863,38800.0
2007-09-05 15:20:00,37.22,37.23,37.15,37.19,39800.0,22.9801,22.9863,22.9369,22.9616,39800.0
2007-09-05 15:30:00,37.2,37.23,37.12,37.15,60600.0,22.9678,22.9863,22.9184,22.9369,60600.0
2007-09-05 15:40:00,37.14,37.21,37.13,37.17,129400.0,22.9307,22.9739,22.9245,22.9492,129400.0
2007-09-05 15:50:00,37.17,37.18,37.12,37.14,118400.0,22.9492,22.9554,22.9184,22.9307,118400.0
2007-09-06 09:30:00,37.12,37.35,37.12,37.28,50400.0,22.9184,23.0604,22.9184,23.0172,50400.0
2007-09-06 09:40:00,37.28,37.32,37.25,37.28,27600.0,23.0172,23.0418,22.9986,23.0172,27600.0
2007-09-06 09:50:00,37.29,37.33,37.18,37.3,30700.0,23.0233,23.048,22.9554,23.0295,30700.0
2007-09-06 10:00:00,37.3,37.32,37.22,37.28,39400.0,23.0295,23.0418,22.9801,23.0172,39400.0
2007-09-06 10:10:00,37.27,37.35,37.23,37.35,35400.0,23.011,23.0604,22.9863,23.0604,35400.0
2007-09-06 10:20:00,37.35,37.35,37.27,37.3,40200.0,23.0604,23.0604,23.011,23.0295,40200.0
2007-09-06 10:30:00,37.29,37.36,37.27,37.36,55500.0,23.0233,23.0665,23.011,23.0665,55500.0
2007-09-06 10:40:00,37.36,37.4,37.29,37.29,36800.0,23.0665,23.0912,23.0233,23.0233,36800.0
2007-09-06 10:50:00,37.29,37.35,37.29,37.33,17500.0,23.0233,23.0604,23.0233,23.048,17500.0
2007-09-06 11:00:00,37.32,37.33,37.26,37.26,20500.0,23.0418,23.048,23.0048,23.0048,20500.0
2007-09-06 11:10:00,37.26,37.29,37.23,37.29,25200.0,23.0048,23.0233,22.9863,23.0233,25200.0
2007-09-06 11:20:00,37.3,37.44,37.3,37.43,21500.0,23.0295,23.1159,23.0295,23.1098,21500.0
2007-09-06 11:30:00,37.44,37.52,37.43,37.44,26500.0,23.1159,23.1653,23.1098,23.1159,26500.0
2007-09-06 11:40:00,37.43,37.5,37.43,37.49,25900.0,23.1098,23.153,23.1098,23.1468,25900.0
2007-09-06 11:50:00,37.48,37.51,37.46,37.5,24100.0,23.1406,23.1592,23.1283,23.153,24100.0
2007-09-06 12:00:00,37.48,37.5,37.42,37.43,26100.0,23.1406,23.153,23.1036,23.1098,26100.0
2007-09-06 12:10:00,37.42,37.64,37.42,37.62,26900.0,23.1036,23.2394,23.1036,23.2271,26900.0
2007-09-06 12:20:00,37.63,37.63,37.54,37.55,26400.0,23.2332,23.2332,23.1777,23.1839,26400.0
2007-09-06 12:30:00,37.55,37.58,37.49,37.58,32800.0,23.1839,23.2024,23.1468,23.2024,32800.0
2007-09-06 12:40:00,37.59,37.6,37.51,37.51,23500.0,23.2086,23.2147,23.1592,23.1592,23500.0
2007-09-06 12:50:00,37.53,37.62,37.52,37.6,24700.0,23.1715,23.2271,23.1653,23.2147,24700.0
2007-09-06 13:00:00,37.62,37.62,37.52,37.54,23900.0,23.2271,23.2271,23.1653,23.1777,23900.0
2007-09-06 13:10:00,37.53,37.62,37.48,37.62,49100.0,23.1715,23.2271,23.1406,23.2271,49100.0
2007-09-06 13:20:00,37.63,37.64,37.59,37.63,42800.0,23.2332,23.2394,23.2086,23.2332,42800.0
2007-09-06 13:30:00,37.62,37.67,37.6,37.63,25300.0,23.2271,23.2579,23.2147,23.2332,25300.0
2007-09-06 13:40:00,37.64,37.8,37.62,37.79,66100.0,23.2394,23.3382,23.2271,23.332,66100.0
2007-09-06 13:50:00,37.78,37.79,37.73,37.77,31000.0,23.3259,23.332,23.295,23.3197,31000.0
2007-09-06 14:00:00,37.77,37.79,37.72,37.78,30100.0,23.3197,23.332,23.2888,23.3259,30100.0
2007-09-06 14:10:00,37.78,37.84,37.75,37.84,68300.0,23.3259,23.3629,23.3073,23.3629,68300.0
2007-09-06 14:20:00,37.83,37.84,37.79,37.81,41200.0,23.3567,23.3629,23.332,23.3444,41200.0
2007-09-06 14:30:00,37.82,37.89,37.78,37.86,48800.0,23.3506,23.3938,23.3259,23.3753,48800.0
2007-09-06 14:40:00,37.86,37.87,37.77,37.82,107600.0,23.3753,23.3814,23.3197,23.3506,107600.0
2007-09-06 14:50:00,37.81,37.83,37.76,37.8,35600.0,23.3444,23.3567,23.3135,23.3382,35600.0
2007-09-06 15:00:00,37.8,37.8,37.76,37.77,113300.0,23.3382,23.3382,23.3135,23.3197,113300.0
2007-09-06 15:10:00,37.76,37.77,37.68,37.7,46000.0,23.3135,23.3197,23.2641,23.2765,46000.0
2007-09-06 15:20:00,37.7,37.71,37.65,37.69,43900.0,23.2765,23.2826,23.2456,23.2703,43900.0
2007-09-06 15:30:00,37.69,37.77,37.69,37.75,32100.0,23.2703,23.3197,23.2703,23.3073,32100.0
2007-09-06 15:40:00,37.73,37.76,37.65,37.75,26900.0,23.295,23.3135,23.2456,23.3073,26900.0
2007-09-06 15:50:00,37.75,37.8,37.73,37.78,67100.0,23.3073,23.3382,23.295,23.3259,67100.0
2007-09-07 09:30:00,37.63,37.77,37.39,37.4,72600.0,23.2332,23.3197,23.0851,23.0912,72600.0
2007-09-07 09:40:00,37.43,37.59,37.27,37.33,63600.0,23.1098,23.2086,23.011,23.048,63600.0
2007-09-07 09:50:00,37.33,37.36,37.25,37.28,33200.0,23.048,23.0665,22.9986,23.0172,33200.0
2007-09-07 10:00:00,37.25,37.3,37.22,37.23,53400.0,22.9986,23.0295,22.9801,22.9863,53400.0
2007-09-07 10:10:00,37.24,37.24,37.13,37.19,39400.0,22.9925,22.9925,22.9245,22.9616,39400.0
2007-09-07 10:20:00,37.2,37.21,37.13,37.21,39100.0,22.9678,22.9739,22.9245,22.9739,39100.0
2007-09-07 10:30:00,37.21,37.24,37.0,37.05,95300.0,22.9739,22.9925,22.8443,22.8751,95300.0
2007-09-07 10:40:00,37.04,37.13,37.04,37.07,25300.0,22.869,22.9245,22.869,22.8875,25300.0
2007-09-07 10:50:00,37.08,37.19,37.06,37.19,28500.0,22.8937,22.9616,22.8813,22.9616,28500.0
2007-09-07 11:00:00,37.2,37.29,37.2,37.26,34400.0,22.9678,23.0233,22.9678,23.0048,34400.0
2007-09-07 11:10:00,37.27,37.34,37.22,37.3,33700.0,23.011,23.0542,22.9801,23.0295,33700.0
2007-09-07 11:20:00,37.3,37.34,37.28,37.3,26400.0,23.0295,23.0542,23.0172,23.0295,26400.0
2007-09-07 11:30:00,37.31,37.37,37.31,37.35,36600.0,23.0357,23.0727,23.0357,23.0604,36600.0
2007-09-07 11:40:00,37.35,37.38,37.31,37.34,51900.0,23.0604,23.0789,23.0357,23.0542,51900.0
2007-09-07 11:50:00,37.35,37.35,37.25,37.28,52200.0,23.0604,23.0604,22.9986,23.0172,52200.0
2007-09-07 12:00:00,37.28,37.32,37.24,37.28,33100.0,23.0172,23.0418,22.9925,23.0172,33100.0
2007-09-07 12:10:00,37.31,37.31,37.21,37.23,43000.0,23.0357,23.0357,22.9739,22.9863,43000.0
2007-09-07 12:20:00,37.24,37.27,37.19,37.25,38600.0,22.9925,23.011,22.9616,22.9986,38600.0
2007-09-07 12:30:00,37.26,37.32,37.24,37.25,33700.0,23.0048,23.0418,22.9925,22.9986,33700.0
2007-09-07 12:40:00,37.25,37.3,37.19,37.21,56300.0,22.9986,23.0295,22.9616,22.9739,56300.0
2007-09-07 12:50:00,37.23,37.35,37.22,37.34,39100.0,22.9863,23.0604,22.9801,23.0542,39100.0
2007-09-07 13:00:00,37.34,37.36,37.31,37.35,32000.0,23.0542,23.0665,23.0357,23.0604,32000.0
2007-09-07 13:10:00,37.36,37.36,37.31,37.34,28300.0,23.0665,23.0665,23.0357,23.0542,28300.0
2007-09-07 13:20:00,37.32,37.35,37.25,37.28,12700.0,23.0418,23.0604,22.9986,23.0172,12700.0
2007-09-07 13:30:00,37.31,37.35,37.29,37.29,31200.0,23.0357,23.0604,23.0233,23.0233,31200.0
2007-09-07 13:40:00,37.3,37.33,37.2,37.2,38800.0,23.0295,23.048,22.9678,22.9678,38800.0
2007-09-07 13:50:00,37.22,37.29,37.2,37.26,24100.0,22.9801,23.0233,22.9678,23.0048,24100.0
2007-09-07 14:00:00,37.26,37.31,37.2,37.3,29300.0,23.0048,23.0357,22.9678,23.0295,29300.0
2007-09-07 14:10:00,37.29,37.33,37.25,37.31,31200.0,23.0233,23.048,22.9986,23.0357,31200.0
2007-09-07 14:20:00,37.3,37.3,37.23,37.27,18300.0,23.0295,23.0295,22.9863,23.011,18300.0
2007-09-07 14:30:00,37.28,37.33,37.26,37.3,26400.0,23.0172,23.048,23.0048,23.0295,26400.0
2007-09-07 14:40:00,37.31,37.33,37.21,37.22,27400.0,23.0357,23.048,22.9739,22.9801,27400.0
2007-09-07 14:50:00,37.22,37.25,37.06,37.06,37900.0,22.9801,22.9986,22.8813,22.8813,37900.0
2007-09-07 15:00:00,37.06,37.21,37.06,37.13,30800.0,22.8813,22.9739,22.8813,22.9245,30800.0
2007-09-07 15:10:00,37.14,37.19,37.11,37.12,37900.0,22.9307,22.9616,22.9122,22.9184,37900.0
2007-09-07 15:20:00,37.12,37.13,37.0,37.01,91900.0,22.9184,22.9245,22.8443,22.8505,91900.0
2007-09-07 15:30:00,37.03,37.1,37.01,37.04,55800.0,22.8628,22.906,22.8505,22.869,55800.0
2007-09-07 15:40:00,37.05,37.16,37.02,37.1,56600.0,22.8751,22.9431,22.8566,22.906,56600.0
2007-09-07 15:50:00,37.12,37.21,37.06,37.09,96700.0,22.9184,22.9739,22.8813,22.8998,96700.0
2007-09-10 09:30:00,37.19,37.47,37.1,37.1,79500.0,22.9616,23.1345,22.906,22.906,79500.0
2007-09-10 09:40:00,37.11,37.18,37.06,37.17,24800.0,22.9122,22.9554,22.8813,22.9492,24800.0
2007-09-10 09:50:00,37.17,37.29,37.15,37.27,31600.0,22.9492,23.0233,22.9369,23.011,31600.0
2007-09-10 10:00:00,37.25,37.48,37.23,37.47,60900.0,22.9986,23.1406,22.9863,23.1345,60900.0
2007-09-10 10:10:00,37.47,37.53,37.42,37.5,42300.0,23.1345,23.1715,23.1036,23.153,42300.0
2007-09-10 10:20:00,37.52,37.53,37.35,37.35,44900.0,23.1653,23.1715,23.0604,23.0604,44900.0
2007-09-10 10:30:00,37.34,37.36,37.13,37.18,46500.0,23.0542,23.0665,22.9245,22.9554,46500.0
2007-09-10 10:40:00,37.16,37.19,36.94,36.95,59200.0,22.9431,22.9616,22.8072,22.8134,59200.0
2007-09-10 10:50:00,36.96,37.0,36.88,36.99,42500.0,22.8196,22.8443,22.7702,22.8381,42500.0
2007-09-10 11:00:00,36.99,37.02,36.79,36.79,32500.0,22.8381,22.8566,22.7146,22.7146,32500.0
2007-09-10 11:10:00,36.79,36.81,36.66,36.68,43300.0,22.7146,22.727,22.6344,22.6467,43300.0
2007-09-10 11:20:00,36.67,36.72,36.62,36.65,70900.0,22.6405,22.6714,22.6097,22.6282,70900.0
2007-09-10 11:30:00,36.65,36.69,36.56,36.64,55700.0,22.6282,22.6529,22.5726,22.622,55700.0
2007-09-10 11:40:00,36.65,36.69,36.57,36.63,50100.0,22.6282,22.6529,22.5788,22.6158,50100.0
2007-09-10 11:50:00,36.66,36.71,36.63,36.71,25500.0,22.6344,22.6652,22.6158,22.6652,25500.0
2007-09-10 12:00:00,36.71,36.73,36.63,36.66,20600.0,22.6652,22.6776,22.6158,22.6344,20600.0
2007-09-10 12:10:00,36.65,36.73,36.64,36.7,21300.0,22.6282,22.6776,22.622,22.6591,21300.0
2007-09-10 12:20:00,36.7,36.8,36.7,36.78,19000.0,22.6591,22.7208,22.6591,22.7084,19000.0
2007-09-10 12:30:00,36.78,36.8,36.69,36.73,27900.0,22.7084,22.7208,22.6529,22.6776,27900.0
2007-09-10 12:40:00,36.72,36.73,36.69,36.73,10600.0,22.6714,22.6776,22.6529,22.6776,10600.0
2007-09-10 12:50:00,36.72,36.78,36.71,36.75,15800.0,22.6714,22.7084,22.6652,22.6899,15800.0
2007-09-10 13:00:00,36.74,36.77,36.7,36.76,20200.0,22.6837,22.7023,22.6591,22.6961,20200.0
2007-09-10 13:10:00,36.77,36.83,36.75,36.82,15500.0,22.7023,22.7393,22.6899,22.7331,15500.0
2007-09-10 13:20:00,36.81,36.83,36.78,36.82,16000.0,22.727,22.7393,22.7084,22.7331,16000.0
2007-09-10 13:30:00,36.8,36.89,36.79,36.85,16200.0,22.7208,22.7764,22.7146,22.7517,16200.0
2007-09-10 13:40:00,36.85,36.85,36.73,36.76,26000.0,22.7517,22.7517,22.6776,22.6961,26000.0
2007-09-10 13:50:00,36.76,36.78,36.7,36.75,26600.0,22.6961,22.7084,22.6591,22.6899,26600.0
2007-09-10 14:00:00,36.75,36.76,36.66,36.7,20500.0,22.6899,22.6961,22.6344,22.6591,20500.0
2007-09-10 14:10:00,36.69,36.78,36.65,36.77,29600.0,22.6529,22.7084,22.6282,22.7023,29600.0
2007-09-10 14:20:00,36.75,36.89,36.74,36.89,31100.0,22.6899,22.7764,22.6837,22.7764,31100.0
2007-09-10 14:30:00,36.89,36.93,36.86,36.92,28700.0,22.7764,22.8011,22.7578,22.7949,28700.0
2007-09-10 14:40:00,36.93,37.02,36.86,36.99,42900.0,22.8011,22.8566,22.7578,22.8381,42900.0
2007-09-10 14:50:00,37.0,37.02,36.89,36.94,40100.0,22.8443,22.8566,22.7764,22.8072,40100.0
2007-09-10 15:00:00,36.92,36.94,36.86,36.93,74300.0,22.7949,22.8072,22.7578,22.8011,74300.0
2007-09-10 15:10:00,36.93,37.09,36.93,37.09,34900.0,22.8011,22.8998,22.8011,22.8998,34900.0
2007-09-10 15:20:00,37.07,37.21,37.06,37.11,42400.0,22.8875,22.9739,22.8813,22.9122,42400.0
2007-09-10 15:30:00,37.1,37.21,37.1,37.2,39200.0,22.906,22.9739,22.906,22.9678,39200.0
2007-09-10 15:40:00,37.2,37.21,37.13,37.14,84100.0,22.9678,22.9739,22.9245,22.9307,84100.0
2007-09-10 15:50:00,37.14,37.14,36.96,36.97,71000.0,22.9307,22.9307,22.8196,22.8258,71000.0
2007-09-11 09:30:00,37.29,37.29,36.91,36.96,38200.0,23.0233,23.0233,22.7887,22.8196,38200.0
2007-09-11 09:40:00,36.98,37.22,36.95,37.22,35200.0,22.8319,22.9801,22.8134,22.9801,35200.0
2007-09-11 09:50:00,37.22,37.29,37.22,37.24,22600.0,22.9801,23.0233,22.9801,22.9925,22600.0
2007-09-11 10:00:00,37.24,37.34,37.2,37.21,34700.0,22.9925,23.0542,22.9678,22.9739,34700.0
2007-09-11 10:10:00,37.2,37.2,37.11,37.14,21800.0,22.9678,22.9678,22.9122,22.9307,21800.0
2007-09-11 10:20:00,37.14,37.21,37.14,37.21,32300.0,22.9307,22.9739,22.9307,22.9739,32300.0
2007-09-11 10:30:00,37.21,37.24,37.19,37.23,24700.0,22.9739,22.9925,22.9616,22.9863,24700.0
2007-09-11 10:40:00,37.22,37.29,37.19,37.27,36500.0,22.9801,23.0233,22.9616,23.011,36500.0
2007-09-11 10:50:00,37.26,37.27,37.22,37.26,33700.0,23.0048,23.011,22.9801,23.0048,33700.0
2007-09-11 11:00:00,37.25,37.26,37.14,37.16,21500.0,22.9986,23.0048,22.9307,22.9431,21500.0
2007-09-11 11:10:00,37.16,37.22,37.15,37.18,31900.0,22.9431,22.9801,22.9369,22.9554,31900.0
2007-09-11 11:20:00,37.2,37.25,37.16,37.24,20900.0,22.9678,22.9986,22.9431,22.9925,20900.0
2007-09-11 11:30:00,37.24,37.26,37.18,37.2,30200.0,22.9925,23.0048,22.9554,22.9678,30200.0
2007-09-11 11:40:00,37.2,37.25,37.15,37.2,19200.0,22.9678,22.9986,22.9369,22.9678,19200.0
2007-09-11 11:50:00,37.21,37.24,37.18,37.19,17800.0,22.9739,22.9925,22.9554,22.9616,17800.0
2007-09-11 12:00:00,37.19,37.21,37.13,37.16,17800.0,22.9616,22.9739,22.9245,22.9431,17800.0
2007-09-11 12:10:00,37.18,37.24,37.16,37.24,21100.0,22.9554,22.9925,22.9431,22.9925,21100.0
2007-09-11 12:20:00,37.24,37.24,37.2,37.22,18000.0,22.9925,22.9925,22.9678,22.9801,18000.0
2007-09-11 12:30:00,37.25,37.3,37.21,37.29,23700.0,22.9986,23.0295,22.9739,23.0233,23700.0
2007-09-11 12:40:00,37.3,37.32,37.28,37.28,9300.0,23.0295,23.0418,23.0172,23.0172,9300.0
2007-09-11 12:50:00,37.28,37.29,37.22,37.29,14100.0,23.0172,23.0233,22.9801,23.0233,14100.0
2007-09-11 13:00:00,37.28,37.3,37.27,37.28,11400.0,23.0172,23.0295,23.011,23.0172,11400.0
2007-09-11 13:10:00,37.29,37.3,37.23,37.26,20400.0,23.0233,23.0295,22.9863,23.0048,20400.0
2007-09-11 13:20:00,37.25,37.31,37.25,37.3,16900.0,22.9986,23.0357,22.9986,23.0295,16900.0
2007-09-11 13:30:00,37.28,37.34,37.27,37.34,19500.0,23.0172,23.0542,23.011,23.0542,19500.0
2007-09-11 13:40:00,37.34,37.35,37.3,37.33,10100.0,23.0542,23.0604,23.0295,23.048,10100.0
2007-09-11 13:50:00,37.33,37.35,37.27,37.27,18100.0,23.048,23.0604,23.011,23.011,18100.0
2007-09-11 14:00:00,37.29,37.39,37.29,37.39,31900.0,23.0233,23.0851,23.0233,23.0851,31900.0
2007-09-11 14:10:00,37.38,37.48,37.38,37.48,37200.0,23.0789,23.1406,23.0789,23.1406,37200.0
2007-09-11 14:20:00,37.45,37.46,37.4,37.43,23700.0,23.1221,23.1283,23.0912,23.1098,23700.0
2007-09-11 14:30:00,37.46,37.46,37.42,37.44,24800.0,23.1283,23.1283,23.1036,23.1159,24800.0
2007-09-11 14:40:00,37.44,37.48,37.42,37.43,27900.0,23.1159,23.1406,23.1036,23.1098,27900.0
2007-09-11 14:50:00,37.43,37.47,37.37,37.45,31700.0,23.1098,23.1345,23.0727,23.1221,31700.0
2007-09-11 15:00:00,37.45,37.45,37.38,37.4,31800.0,23.1221,23.1221,23.0789,23.0912,31800.0
2007-09-11 15:10:00,37.4,37.5,37.4,37.5,30000.0,23.0912,23.153,23.0912,23.153,30000.0
2007-09-11 15:20:00,37.48,37.48,37.4,37.44,35300.0,23.1406,23.1406,23.0912,23.1159,35300.0
2007-09-11 15:30:00,37.43,37.46,37.28,37.29,53900.0,23.1098,23.1283,23.0172,23.0233,53900.0
2007-09-11 15:40:00,37.3,37.3,37.21,37.21,70000.0,23.0295,23.0295,22.9739,22.9739,70000.0
2007-09-11 15:50:00,37.21,37.39,37.2,37.39,82800.0,22.9739,23.0851,22.9678,23.0851,82800.0
2007-09-12 09:30:00,37.32,37.39,37.28,37.36,21300.0,23.0418,23.0851,23.0172,23.0665,21300.0
2007-09-12 09:40:00,37.37,37.56,37.34,37.52,49000.0,23.0727,23.19,23.0542,23.1653,49000.0
2007-09-12 09:50:00,37.53,37.56,37.33,37.33,35200.0,23.1715,23.19,23.048,23.048,35200.0
2007-09-12 10:00:00,37.33,37.4,37.19,37.4,65100.0,23.048,23.0912,22.9616,23.0912,65100.0
2007-09-12 10:10:00,37.38,37.52,37.38,37.44,36300.0,23.0789,23.1653,23.0789,23.1159,36300.0
2007-09-12 10:20:00,37.44,37.49,37.42,37.44,30900.0,23.1159,23.1468,23.1036,23.1159,30900.0
2007-09-12 10:30:00,37.44,37.45,37.38,37.42,66500.0,23.1159,23.1221,23.0789,23.1036,66500.0
2007-09-12 10:40:00,37.42,37.45,37.38,37.41,65000.0,23.1036,23.1221,23.0789,23.0974,65000.0
2007-09-12 10:50:00,37.4,37.43,37.35,37.36,22600.0,23.0912,23.1098,23.0604,23.0665,22600.0
2007-09-12 11:00:00,37.38,37.4,37.36,37.38,40200.0,23.0789,23.0912,23.0665,23.0789,40200.0
2007-09-12 11:10:00,37.38,37.49,37.38,37.44,62900.0,23.0789,23.1468,23.0789,23.1159,62900.0
2007-09-12 11:20:00,37.44,37.46,37.4,37.43,30700.0,23.1159,23.1283,23.0912,23.1098,30700.0
2007-09-12 11:30:00,37.43,37.43,37.38,37.41,21000.0,23.1098,23.1098,23.0789,23.0974,21000.0
2007-09-12 11:40:00,37.41,37.42,37.39,37.41,19900.0,23.0974,23.1036,23.0851,23.0974,19900.0
2007-09-12 11:50:00,37.39,37.46,37.38,37.41,49500.0,23.0851,23.1283,23.0789,23.0974,49500.0
2007-09-12 12:00:00,37.4,37.42,37.36,37.37,36200.0,23.0912,23.1036,23.0665,23.0727,36200.0
2007-09-12 12:10:00,37.38,37.4,37.33,37.35,48600.0,23.0789,23.0912,23.048,23.0604,48600.0
2007-09-12 12:20:00,37.34,37.34,37.23,37.28,31700.0,23.0542,23.0542,22.9863,23.0172,31700.0
2007-09-12 12:30:00,37.29,37.33,37.27,37.32,22200.0,23.0233,23.048,23.011,23.0418,22200.0
2007-09-12 12:40:00,37.32,37.37,37.26,37.35,17200.0,23.0418,23.0727,23.0048,23.0604,17200.0
2007-09-12 12:50:00,37.34,37.36,37.29,37.32,10900.0,23.0542,23.0665,23.0233,23.0418,10900.0
2007-09-12 13:00:00,37.33,37.34,37.23,37.27,42500.0,23.048,23.0542,22.9863,23.011,42500.0
2007-09-12 13:10:00,37.26,37.29,37.22,37.28,19500.0,23.0048,23.0233,22.9801,23.0172,19500.0
2007-09-12 13:20:00,37.29,37.3,37.27,37.28,12700.0,23.0233,23.0295,23.011,23.0172,12700.0
2007-09-12 13:30:00,37.28,37.3,37.25,37.3,18300.0,23.0172,23.0295,22.9986,23.0295,18300.0
2007-09-12 13:40:00,37.3,37.34,37.28,37.32,21100.0,23.0295,23.0542,23.0172,23.0418,21100.0
2007-09-12 13:50:00,37.33,37.34,37.32,37.33,30200.0,23.048,23.0542,23.0418,23.048,30200.0
2007-09-12 14:00:00,37.34,37.4,37.31,37.4,42000.0,23.0542,23.0912,23.0357,23.0912,42000.0
2007-09-12 14:10:00,37.43,37.48,37.38,37.4,45700.0,23.1098,23.1406,23.0789,23.0912,45700.0
2007-09-12 14:20:00,37.4,37.41,37.36,37.36,23500.0,23.0912,23.0974,23.0665,23.0665,23500.0
2007-09-12 14:30:00,37.4,37.41,37.34,37.36,27500.0,23.0912,23.0974,23.0542,23.0665,27500.0
2007-09-12 14:40:00,37.36,37.37,37.33,37.36,31100.0,23.0665,23.0727,23.048,23.0665,31100.0
2007-09-12 14:50:00,37.36,37.4,37.34,37.4,34600.0,23.0665,23.0912,23.0542,23.0912,34600.0
2007-09-12 15:00:00,37.4,37.41,37.36,37.36,19500.0,23.0912,23.0974,23.0665,23.0665,19500.0
2007-09-12 15:10:00,37.35,37.39,37.34,37.39,15800.0,23.0604,23.0851,23.0542,23.0851,15800.0
2007-09-12 15:20:00,37.39,37.41,37.32,37.32,25600.0,23.0851,23.0974,23.0418,23.0418,25600.0
2007-09-12 15:30:00,37.33,37.34,37.27,37.31,29700.0,23.048,23.0542,23.011,23.0357,29700.0
2007-09-12 15:40:00,37.31,37.4,37.31,37.38,39100.0,23.0357,23.0912,23.0357,23.0789,39100.0
2007-09-12 15:50:00,37.39,37.4,37.23,37.32,46000.0,23.0851,23.0912,22.9863,23.0418,46000.0
2007-09-13 09:30:00,37.62,37.82,37.53,37.62,58500.0,23.2271,23.3506,23.1715,23.2271,58500.0
2007-09-13 09:40:00,37.62,37.63,37.31,37.33,40400.0,23.2271,23.2332,23.0357,23.048,40400.0
2007-09-13 09:50:00,37.33,37.51,37.31,37.41,32100.0,23.048,23.1592,23.0357,23.0974,32100.0
2007-09-13 10:00:00,37.43,37.53,37.43,37.43,54600.0,23.1098,23.1715,23.1098,23.1098,54600.0
2007-09-13 10:10:00,37.41,37.46,37.41,37.44,22600.0,23.0974,23.1283,23.0974,23.1159,22600.0
2007-09-13 10:20:00,37.45,37.5,37.41,37.44,42900.0,23.1221,23.153,23.0974,23.1159,42900.0
2007-09-13 10:30:00,37.45,37.48,37.39,37.45,34200.0,23.1221,23.1406,23.0851,23.1221,34200.0
2007-09-13 10:40:00,37.45,37.45,37.38,37.38,18000.0,23.1221,23.1221,23.0789,23.0789,18000.0
2007-09-13 10:50:00,37.38,37.5,37.36,37.47,44000.0,23.0789,23.153,23.0665,23.1345,44000.0
2007-09-13 11:00:00,37.47,37.49,37.41,37.41,27200.0,23.1345,23.1468,23.0974,23.0974,27200.0
2007-09-13 11:10:00,37.43,37.5,37.42,37.46,37200.0,23.1098,23.153,23.1036,23.1283,37200.0
2007-09-13 11:20:00,37.46,37.5,37.45,37.5,31600.0,23.1283,23.153,23.1221,23.153,31600.0
2007-09-13 11:30:00,37.49,37.51,37.4,37.41,43000.0,23.1468,23.1592,23.0912,23.0974,43000.0
2007-09-13 11:40:00,37.4,37.4,37.38,37.39,21400.0,23.0912,23.0912,23.0789,23.0851,21400.0
2007-09-13 11:50:00,37.39,37.44,37.38,37.43,27900.0,23.0851,23.1159,23.0789,23.1098,27900.0
2007-09-13 12:00:00,37.43,37.44,37.38,37.39,47900.0,23.1098,23.1159,23.0789,23.0851,47900.0
2007-09-13 12:10:00,37.39,37.39,37.33,37.37,24400.0,23.0851,23.0851,23.048,23.0727,24400.0
2007-09-13 12:20:00,37.37,37.45,37.36,37.43,28700.0,23.0727,23.1221,23.0665,23.1098,28700.0
2007-09-13 12:30:00,37.44,37.44,37.39,37.39,26900.0,23.1159,23.1159,23.0851,23.0851,26900.0
2007-09-13 12:40:00,37.38,37.43,37.38,37.39,22600.0,23.0789,23.1098,23.0789,23.0851,22600.0
2007-09-13 12:50:00,37.39,37.45,37.39,37.45,22600.0,23.0851,23.1221,23.0851,23.1221,22600.0
2007-09-13 13:00:00,37.44,37.51,37.43,37.45,46000.0,23.1159,23.1592,23.1098,23.1221,46000.0
2007-09-13 13:10:00,37.45,37.52,37.45,37.5,26600.0,23.1221,23.1653,23.1221,23.153,26600.0
2007-09-13 13:20:00,37.49,37.51,37.46,37.48,60700.0,23.1468,23.1592,23.1283,23.1406,60700.0
2007-09-13 13:30:00,37.48,37.49,37.45,37.48,25000.0,23.1406,23.1468,23.1221,23.1406,25000.0
2007-09-13 13:40:00,37.47,37.51,37.47,37.5,37000.0,23.1345,23.1592,23.1345,23.153,37000.0
2007-09-13 13:50:00,37.5,37.51,37.48,37.5,27700.0,23.153,23.1592,23.1406,23.153,27700.0
2007-09-13 14:00:00,37.51,37.51,37.46,37.48,25500.0,23.1592,23.1592,23.1283,23.1406,25500.0
2007-09-13 14:10:00,37.49,37.57,37.49,37.51,46500.0,23.1468,23.1962,23.1468,23.1592,46500.0
2007-09-13 14:20:00,37.51,37.52,37.41,37.41,41700.0,23.1592,23.1653,23.0974,23.0974,41700.0
2007-09-13 14:30:00,37.41,37.43,37.4,37.43,28300.0,23.0974,23.1098,23.0912,23.1098,28300.0
2007-09-13 14:40:00,37.43,37.45,37.42,37.43,21400.0,23.1098,23.1221,23.1036,23.1098,21400.0
2007-09-13 14:50:00,37.43,37.43,37.35,37.37,38900.0,23.1098,23.1098,23.0604,23.0727,38900.0
2007-09-13 15:00:00,37.37,37.44,37.36,37.36,55900.0,23.0727,23.1159,23.0665,23.0665,55900.0
2007-09-13 15:10:00,37.37,37.39,37.28,37.28,58600.0,23.0727,23.0851,23.0172,23.0172,58600.0
2007-09-13 15:20:00,37.28,37.3,37.25,37.3,53800.0,23.0172,23.0295,22.9986,23.0295,53800.0
2007-09-13 15:30:00,37.3,37.36,37.29,37.35,47100.0,23.0295,23.0665,23.0233,23.0604,47100.0
2007-09-13 15:40:00,37.37,37.4,37.23,37.25,89000.0,23.0727,23.0912,22.9863,22.9986,89000.0
2007-09-13 15:50:00,37.24,37.31,37.22,37.29,80200.0,22.9925,23.0357,22.9801,23.0233,80200.0
2007-09-14 09:30:00,37.29,37.29,36.9,37.03,82200.0,23.0233,23.0233,22.7825,22.8628,82200.0
2007-09-14 09:40:00,37.07,37.1,36.93,36.96,33100.0,22.8875,22.906,22.8011,22.8196,33100.0
2007-09-14 09:50:00,36.97,37.0,36.83,36.91,56000.0,22.8258,22.8443,22.7393,22.7887,56000.0
2007-09-14 10:00:00,36.9,36.95,36.87,36.94,35700.0,22.7825,22.8134,22.764,22.8072,35700.0
2007-09-14 10:10:00,36.93,36.95,36.85,36.91,38100.0,22.8011,22.8134,22.7517,22.7887,38100.0
2007-09-14 10:20:00,36.92,36.92,36.8,36.8,61400.0,22.7949,22.7949,22.7208,22.7208,61400.0
2007-09-14 10:30:00,36.79,36.89,36.78,36.85,39300.0,22.7146,22.7764,22.7084,22.7517,39300.0
2007-09-14 10:40:00,36.85,36.86,36.78,36.81,31800.0,22.7517,22.7578,22.7084,22.727,31800.0
2007-09-14 10:50:00,36.82,36.82,36.7,36.71,39700.0,22.7331,22.7331,22.6591,22.6652,39700.0
2007-09-14 11:00:00,36.73,36.75,36.7,36.72,44700.0,22.6776,22.6899,22.6591,22.6714,44700.0
2007-09-14 11:10:00,36.7,36.74,36.67,36.73,38000.0,22.6591,22.6837,22.6405,22.6776,38000.0
2007-09-14 11:20:00,36.74,36.74,36.68,36.71,35100.0,22.6837,22.6837,22.6467,22.6652,35100.0
2007-09-14 11:30:00,36.71,36.74,36.63,36.66,35700.0,22.6652,22.6837,22.6158,22.6344,35700.0
2007-09-14 11:40:00,36.64,36.71,36.62,36.71,34900.0,22.622,22.6652,22.6097,22.6652,34900.0
2007-09-14 11:50:00,36.72,36.9,36.72,36.86,37700.0,22.6714,22.7825,22.6714,22.7578,37700.0
2007-09-14 12:00:00,36.86,36.95,36.86,36.92,33000.0,22.7578,22.8134,22.7578,22.7949,33000.0
2007-09-14 12:10:00,36.91,36.92,36.84,36.87,19600.0,22.7887,22.7949,22.7455,22.764,19600.0
2007-09-14 12:20:00,36.87,36.88,36.81,36.84,29000.0,22.764,22.7702,22.727,22.7455,29000.0
2007-09-14 12:30:00,36.84,36.85,36.78,36.83,23500.0,22.7455,22.7517,22.7084,22.7393,23500.0
2007-09-14 12:40:00,36.83,36.84,36.74,36.77,23700.0,22.7393,22.7455,22.6837,22.7023,23700.0
2007-09-14 12:50:00,36.78,36.8,36.75,36.76,26400.0,22.7084,22.7208,22.6899,22.6961,26400.0
2007-09-14 13:00:00,36.76,36.8,36.75,36.75,20500.0,22.6961,22.7208,22.6899,22.6899,20500.0
2007-09-14 13:10:00,36.77,36.9,36.75,36.87,22200.0,22.7023,22.7825,22.6899,22.764,22200.0
2007-09-14 13:20:00,36.88,36.93,36.86,36.93,23200.0,22.7702,22.8011,22.7578,22.8011,23200.0
2007-09-14 13:30:00,36.92,36.93,36.84,36.86,17900.0,22.7949,22.8011,22.7455,22.7578,17900.0
2007-09-14 13:40:00,36.87,36.88,36.82,36.84,24600.0,22.764,22.7702,22.7331,22.7455,24600.0
2007-09-14 13:50:00,36.84,36.9,36.83,36.9,26200.0,22.7455,22.7825,22.7393,22.7825,26200.0
2007-09-14 14:00:00,36.91,36.94,36.88,36.88,37800.0,22.7887,22.8072,22.7702,22.7702,37800.0
2007-09-14 14:10:00,36.91,36.98,36.88,36.95,22100.0,22.7887,22.8319,22.7702,22.8134,22100.0
2007-09-14 14:20:00,36.94,37.0,36.94,36.98,24200.0,22.8072,22.8443,22.8072,22.8319,24200.0
2007-09-14 14:30:00,36.96,37.0,36.93,36.93,26700.0,22.8196,22.8443,22.8011,22.8011,26700.0
2007-09-14 14:40:00,36.95,36.96,36.89,36.92,36200.0,22.8134,22.8196,22.7764,22.7949,36200.0
2007-09-14 14:50:00,36.9,36.93,36.82,36.88,35400.0,22.7825,22.8011,22.7331,22.7702,35400.0
2007-09-14 15:00:00,36.88,36.96,36.87,36.96,37900.0,22.7702,22.8196,22.764,22.8196,37900.0
2007-09-14 15:10:00,36.96,37.01,36.93,36.99,42100.0,22.8196,22.8505,22.8011,22.8381,42100.0
2007-09-14 15:20:00,36.99,37.01,36.93,36.93,65400.0,22.8381,22.8505,22.8011,22.8011,65400.0
2007-09-14 15:30:00,36.92,36.95,36.88,36.91,79900.0,22.7949,22.8134,22.7702,22.7887,79900.0
2007-09-14 15:40:00,36.91,36.96,36.87,36.92,114300.0,22.7887,22.8196,22.764,22.7949,114300.0
2007-09-14 15:50:00,36.93,36.93,36.82,36.83,147500.0,22.8011,22.8011,22.7331,22.7393,147500.0
2007-09-17 09:30:00,36.75,37.0,36.75,36.91,28900.0,22.6899,22.8443,22.6899,22.7887,28900.0
2007-09-17 09:40:00,36.92,36.96,36.75,36.8,41600.0,22.7949,22.8196,22.6899,22.7208,41600.0
2007-09-17 09:50:00,36.8,36.81,36.64,36.7,38400.0,22.7208,22.727,22.622,22.6591,38400.0
2007-09-17 10:00:00,36.71,36.92,36.71,36.88,30300.0,22.6652,22.7949,22.6652,22.7702,30300.0
2007-09-17 10:10:00,36.86,37.03,36.86,37.02,33400.0,22.7578,22.8628,22.7578,22.8566,33400.0
2007-09-17 10:20:00,37.02,37.06,36.97,36.98,35100.0,22.8566,22.8813,22.8258,22.8319,35100.0
2007-09-17 10:30:00,36.98,37.0,36.91,36.93,39900.0,22.8319,22.8443,22.7887,22.8011,39900.0
2007-09-17 10:40:00,36.93,37.01,36.92,36.98,28200.0,22.8011,22.8505,22.7949,22.8319,28200.0
2007-09-17 10:50:00,37.0,37.01,36.92,36.97,25600.0,22.8443,22.8505,22.7949,22.8258,25600.0
2007-09-17 11:00:00,36.95,37.08,36.95,37.03,22400.0,22.8134,22.8937,22.8134,22.8628,22400.0
2007-09-17 11:10:00,37.03,37.06,37.01,37.01,25500.0,22.8628,22.8813,22.8505,22.8505,25500.0
2007-09-17 11:20:00,37.02,37.03,36.92,36.95,50600.0,22.8566,22.8628,22.7949,22.8134,50600.0
2007-09-17 11:30:00,36.95,36.97,36.9,36.96,32000.0,22.8134,22.8258,22.7825,22.8196,32000.0
2007-09-17 11:40:00,36.95,36.95,36.82,36.82,37800.0,22.8134,22.8134,22.7331,22.7331,37800.0
2007-09-17 11:50:00,36.84,36.84,36.76,36.8,40100.0,22.7455,22.7455,22.6961,22.7208,40100.0
2007-09-17 12:00:00,36.79,36.82,36.75,36.76,20000.0,22.7146,22.7331,22.6899,22.6961,20000.0
2007-09-17 12:10:00,36.75,37.0,36.7,36.72,33100.0,22.6899,22.8443,22.6591,22.6714,33100.0
2007-09-17 12:20:00,36.71,36.73,36.68,36.72,31100.0,22.6652,22.6776,22.6467,22.6714,31100.0
2007-09-17 12:30:00,36.72,36.87,36.71,36.87,54500.0,22.6714,22.764,22.6652,22.764,54500.0
2007-09-17 12:40:00,36.86,36.93,36.85,36.93,37500.0,22.7578,22.8011,22.7517,22.8011,37500.0
2007-09-17 12:50:00,36.92,36.94,36.88,36.93,14700.0,22.7949,22.8072,22.7702,22.8011,14700.0
2007-09-17 13:00:00,36.94,36.97,36.92,36.95,27200.0,22.8072,22.8258,22.7949,22.8134,27200.0
2007-09-17 13:10:00,36.94,36.98,36.93,36.97,32100.0,22.8072,22.8319,22.8011,22.8258,32100.0
2007-09-17 13:20:00,36.95,36.96,36.87,36.88,19500.0,22.8134,22.8196,22.764,22.7702,19500.0
2007-09-17 13:30:00,36.87,36.9,36.87,36.89,13700.0,22.764,22.7825,22.764,22.7764,13700.0
2007-09-17 13:40:00,36.89,36.91,36.85,36.88,30000.0,22.7764,22.7887,22.7517,22.7702,30000.0
2007-09-17 13:50:00,36.88,36.92,36.86,36.88,24000.0,22.7702,22.7949,22.7578,22.7702,24000.0
2007-09-17 14:00:00,36.88,36.9,36.87,36.9,18900.0,22.7702,22.7825,22.764,22.7825,18900.0
2007-09-17 14:10:00,36.89,36.93,36.89,36.92,22900.0,22.7764,22.8011,22.7764,22.7949,22900.0
2007-09-17 14:20:00,36.9,37.01,36.88,37.01,27000.0,22.7825,22.8505,22.7702,22.8505,27000.0
2007-09-17 14:30:00,37.0,37.08,37.0,37.05,23900.0,22.8443,22.8937,22.8443,22.8751,23900.0
2007-09-17 14:40:00,37.05,37.07,36.98,37.01,26900.0,22.8751,22.8875,22.8319,22.8505,26900.0
2007-09-17 14:50:00,37.01,37.06,37.01,37.03,17900.0,22.8505,22.8813,22.8505,22.8628,17900.0
2007-09-17 15:00:00,37.04,37.07,37.0,37.07,29500.0,22.869,22.8875,22.8443,22.8875,29500.0
2007-09-17 15:10:00,37.07,37.19,37.07,37.18,41300.0,22.8875,22.9616,22.8875,22.9554,41300.0
2007-09-17 15:20:00,37.18,37.18,37.1,37.11,40900.0,22.9554,22.9554,22.906,22.9122,40900.0
2007-09-17 15:30:00,37.1,37.1,36.97,36.99,67800.0,22.906,22.906,22.8258,22.8381,67800.0
2007-09-17 15:40:00,36.98,37.02,36.97,36.99,47100.0,22.8319,22.8566,22.8258,22.8381,47100.0
2007-09-17 15:50:00,36.99,37.02,36.97,36.98,69800.0,22.8381,22.8566,22.8258,22.8319,69800.0
2007-09-18 09:30:00,37.4,37.46,37.01,37.23,55700.0,23.0912,23.1283,22.8505,22.9863,55700.0
2007-09-18 09:40:00,37.23,37.23,37.02,37.02,25700.0,22.9863,22.9863,22.8566,22.8566,25700.0
2007-09-18 09:50:00,37.03,37.1,37.01,37.04,26700.0,22.8628,22.906,22.8505,22.869,26700.0
2007-09-18 10:00:00,37.05,37.07,37.01,37.03,25000.0,22.8751,22.8875,22.8505,22.8628,25000.0
2007-09-18 10:10:00,37.03,37.12,37.02,37.11,26200.0,22.8628,22.9184,22.8566,22.9122,26200.0
2007-09-18 10:20:00,37.1,37.16,37.09,37.14,28600.0,22.906,22.9431,22.8998,22.9307,28600.0
2007-09-18 10:30:00,37.12,37.13,37.05,37.05,9800.0,22.9184,22.9245,22.8751,22.8751,9800.0
2007-09-18 10:40:00,37.05,37.06,37.0,37.01,27700.0,22.8751,22.8813,22.8443,22.8505,27700.0
2007-09-18 10:50:00,37.01,37.03,36.97,36.99,43900.0,22.8505,22.8628,22.8258,22.8381,43900.0
2007-09-18 11:00:00,36.99,36.99,36.89,36.93,71900.0,22.8381,22.8381,22.7764,22.8011,71900.0
2007-09-18 11:10:00,36.93,37.05,36.92,36.99,40200.0,22.8011,22.8751,22.7949,22.8381,40200.0
2007-09-18 11:20:00,37.0,37.0,36.9,36.91,34800.0,22.8443,22.8443,22.7825,22.7887,34800.0
2007-09-18 11:30:00,36.9,36.94,36.89,36.92,35300.0,22.7825,22.8072,22.7764,22.7949,35300.0
2007-09-18 11:40:00,36.9,36.91,36.86,36.88,38000.0,22.7825,22.7887,22.7578,22.7702,38000.0
2007-09-18 11:50:00,36.88,36.88,36.83,36.85,21900.0,22.7702,22.7702,22.7393,22.7517,21900.0
2007-09-18 12:00:00,36.85,36.88,36.79,36.83,42400.0,22.7517,22.7702,22.7146,22.7393,42400.0
2007-09-18 12:10:00,36.82,36.86,36.79,36.86,54000.0,22.7331,22.7578,22.7146,22.7578,54000.0
2007-09-18 12:20:00,36.84,36.86,36.83,36.83,30800.0,22.7455,22.7578,22.7393,22.7393,30800.0
2007-09-18 12:30:00,36.85,36.88,36.84,36.84,19900.0,22.7517,22.7702,22.7455,22.7455,19900.0
2007-09-18 12:40:00,36.85,36.87,36.83,36.85,44500.0,22.7517,22.764,22.7393,22.7517,44500.0
2007-09-18 12:50:00,36.85,36.87,36.83,36.84,43600.0,22.7517,22.764,22.7393,22.7455,43600.0
2007-09-18 13:00:00,36.84,36.86,36.82,36.85,23500.0,22.7455,22.7578,22.7331,22.7517,23500.0
2007-09-18 13:10:00,36.85,36.89,36.83,36.87,64800.0,22.7517,22.7764,22.7393,22.764,64800.0
2007-09-18 13:20:00,36.86,36.94,36.85,36.87,22500.0,22.7578,22.8072,22.7517,22.764,22500.0
2007-09-18 13:30:00,36.88,36.95,36.88,36.94,17700.0,22.7702,22.8134,22.7702,22.8072,17700.0
2007-09-18 13:40:00,36.94,36.96,36.89,36.93,21900.0,22.8072,22.8196,22.7764,22.8011,21900.0
2007-09-18 13:50:00,36.94,37.0,36.93,36.97,24900.0,22.8072,22.8443,22.8011,22.8258,24900.0
2007-09-18 14:00:00,36.96,36.97,36.87,36.93,59900.0,22.8196,22.8258,22.764,22.8011,59900.0
2007-09-18 14:10:00,36.93,37.32,36.82,37.2,117100.0,22.8011,23.0418,22.7331,22.9678,117100.0
2007-09-18 14:20:00,37.12,37.29,37.06,37.09,107000.0,22.9184,23.0233,22.8813,22.8998,107000.0
2007-09-18 14:30:00,37.09,37.39,37.08,37.38,81600.0,22.8998,23.0851,22.8937,23.0789,81600.0
2007-09-18 14:40:00,37.38,37.5,37.28,37.45,97300.0,23.0789,23.153,23.0172,23.1221,97300.0
2007-09-18 14:50:00,37.44,37.54,37.34,37.39,88000.0,23.1159,23.1777,23.0542,23.0851,88000.0
2007-09-18 15:00:00,37.39,37.57,37.33,37.56,62300.0,23.0851,23.1962,23.048,23.19,62300.0
2007-09-18 15:10:00,37.56,37.72,37.53,37.58,161800.0,23.19,23.2888,23.1715,23.2024,161800.0
2007-09-18 15:20:00,37.59,37.61,37.57,37.59,75100.0,23.2086,23.2209,23.1962,23.2086,75100.0
2007-09-18 15:30:00,37.6,37.64,37.56,37.61,99200.0,23.2147,23.2394,23.19,23.2209,99200.0
2007-09-18 15:40:00,37.61,37.8,37.61,37.79,160600.0,23.2209,23.3382,23.2209,23.332,160600.0
2007-09-18 15:50:00,37.79,37.82,37.68,37.77,113800.0,23.332,23.3506,23.2641,23.3197,113800.0
2007-09-19 09:30:00,38.04,38.33,37.78,38.25,110600.0,23.4864,23.6654,23.3259,23.616,110600.0
2007-09-19 09:40:00,38.28,38.29,38.21,38.27,54500.0,23.6346,23.6407,23.5913,23.6284,54500.0
2007-09-19 09:50:00,38.27,38.62,38.26,38.5,112000.0,23.6284,23.8445,23.6222,23.7704,112000.0
2007-09-19 10:00:00,38.5,38.62,38.47,38.6,60800.0,23.7704,23.8445,23.7519,23.8321,60800.0
2007-09-19 10:10:00,38.6,38.67,38.57,38.6,66600.0,23.8321,23.8754,23.8136,23.8321,66600.0
2007-09-19 10:20:00,38.58,38.7,38.55,38.68,76800.0,23.8198,23.8939,23.8013,23.8815,76800.0
2007-09-19 10:30:00,38.67,38.7,38.64,38.7,33800.0,23.8754,23.8939,23.8568,23.8939,33800.0
2007-09-19 10:40:00,38.69,38.74,38.68,38.74,54900.0,23.8877,23.9186,23.8815,23.9186,54900.0
2007-09-19 10:50:00,38.74,38.95,38.73,38.95,47300.0,23.9186,24.0482,23.9124,24.0482,47300.0
2007-09-19 11:00:00,38.94,39.0,38.94,38.98,42900.0,24.0421,24.0791,24.0421,24.0668,42900.0
2007-09-19 11:10:00,38.98,39.07,38.98,39.04,149700.0,24.0668,24.1223,24.0668,24.1038,149700.0
2007-09-19 11:20:00,39.04,39.05,38.95,38.95,48400.0,24.1038,24.11,24.0482,24.0482,48400.0
2007-09-19 11:30:00,38.96,38.96,38.77,38.8,89200.0,24.0544,24.0544,23.9371,23.9556,89200.0
2007-09-19 11:40:00,38.79,38.95,38.79,38.89,45800.0,23.9494,24.0482,23.9494,24.0112,45800.0
2007-09-19 11:50:00,38.91,39.02,38.88,38.96,39400.0,24.0235,24.0915,24.005,24.0544,39400.0
2007-09-19 12:00:00,38.95,38.97,38.89,38.92,31200.0,24.0482,24.0606,24.0112,24.0297,31200.0
2007-09-19 12:10:00,38.92,38.93,38.81,38.88,39500.0,24.0297,24.0359,23.9618,24.005,39500.0
2007-09-19 12:20:00,38.88,38.93,38.81,38.92,37900.0,24.005,24.0359,23.9618,24.0297,37900.0
2007-09-19 12:30:00,38.92,38.93,38.86,38.89,33200.0,24.0297,24.0359,23.9927,24.0112,33200.0
2007-09-19 12:40:00,38.89,39.02,38.87,38.99,34500.0,24.0112,24.0915,23.9988,24.0729,34500.0
2007-09-19 12:50:00,39.0,39.06,38.98,38.99,45300.0,24.0791,24.1161,24.0668,24.0729,45300.0
2007-09-19 13:00:00,38.99,39.01,38.84,38.86,51200.0,24.0729,24.0853,23.9803,23.9927,51200.0
2007-09-19 13:10:00,38.88,38.99,38.88,38.97,36600.0,24.005,24.0729,24.005,24.0606,36600.0
2007-09-19 13:20:00,38.97,39.01,38.94,39.0,31100.0,24.0606,24.0853,24.0421,24.0791,31100.0
2007-09-19 13:30:00,38.99,39.04,38.97,39.01,46100.0,24.0729,24.1038,24.0606,24.0853,46100.0
2007-09-19 13:40:00,39.01,39.04,38.96,38.96,60900.0,24.0853,24.1038,24.0544,24.0544,60900.0
2007-09-19 13:50:00,38.98,39.02,38.94,38.95,62100.0,24.0668,24.0915,24.0421,24.0482,62100.0
2007-09-19 14:00:00,38.95,39.04,38.93,38.97,48800.0,24.0482,24.1038,24.0359,24.0606,48800.0
2007-09-19 14:10:00,38.96,39.03,38.94,38.99,65400.0,24.0544,24.0976,24.0421,24.0729,65400.0
2007-09-19 14:20:00,38.96,39.06,38.96,39.03,47300.0,24.0544,24.1161,24.0544,24.0976,47300.0
2007-09-19 14:30:00,39.03,39.1,38.88,38.89,60300.0,24.0976,24.1408,24.005,24.0112,60300.0
2007-09-19 14:40:00,38.9,38.91,38.81,38.89,71200.0,24.0174,24.0235,23.9618,24.0112,71200.0
2007-09-19 14:50:00,38.89,39.0,38.89,38.97,44700.0,24.0112,24.0791,24.0112,24.0606,44700.0
2007-09-19 15:00:00,38.98,39.03,38.96,39.02,43500.0,24.0668,24.0976,24.0544,24.0915,43500.0
2007-09-19 15:10:00,39.02,39.12,38.99,39.03,94000.0,24.0915,24.1532,24.0729,24.0976,94000.0
2007-09-19 15:20:00,39.03,39.06,39.0,39.02,80600.0,24.0976,24.1161,24.0791,24.0915,80600.0
2007-09-19 15:30:00,39.02,39.02,38.83,38.85,80500.0,24.0915,24.0915,23.9741,23.9865,80500.0
2007-09-19 15:40:00,38.85,38.88,38.8,38.83,91800.0,23.9865,24.005,23.9556,23.9741,91800.0
2007-09-19 15:50:00,38.82,38.92,38.81,38.87,117700.0,23.968,24.0297,23.9618,23.9988,117700.0
2007-09-20 09:30:00,38.88,39.0,38.66,38.67,29300.0,24.005,24.0791,23.8692,23.8754,29300.0
2007-09-20 09:40:00,38.68,38.69,38.47,38.65,55600.0,23.8815,23.8877,23.7519,23.863,55600.0
2007-09-20 09:50:00,38.63,38.83,38.63,38.82,47100.0,23.8507,23.9741,23.8507,23.968,47100.0
2007-09-20 10:00:00,38.81,39.03,38.8,39.01,71300.0,23.9618,24.0976,23.9556,24.0853,71300.0
2007-09-20 10:10:00,39.01,39.03,38.96,39.0,58100.0,24.0853,24.0976,24.0544,24.0791,58100.0
2007-09-20 10:20:00,39.01,39.13,39.01,39.04,45800.0,24.0853,24.1594,24.0853,24.1038,45800.0
2007-09-20 10:30:00,39.03,39.04,38.8,38.82,40100.0,24.0976,24.1038,23.9556,23.968,40100.0
2007-09-20 10:40:00,38.82,38.86,38.77,38.82,23300.0,23.968,23.9927,23.9371,23.968,23300.0
2007-09-20 10:50:00,38.83,38.86,38.79,38.83,14000.0,23.9741,23.9927,23.9494,23.9741,14000.0
2007-09-20 11:00:00,38.83,38.85,38.77,38.84,21800.0,23.9741,23.9865,23.9371,23.9803,21800.0
2007-09-20 11:10:00,38.84,38.84,38.76,38.79,33700.0,23.9803,23.9803,23.9309,23.9494,33700.0
2007-09-20 11:20:00,38.79,38.82,38.77,38.8,21200.0,23.9494,23.968,23.9371,23.9556,21200.0
2007-09-20 11:30:00,38.82,38.83,38.76,38.77,21300.0,23.968,23.9741,23.9309,23.9371,21300.0
2007-09-20 11:40:00,38.76,38.8,38.75,38.8,40200.0,23.9309,23.9556,23.9247,23.9556,40200.0
2007-09-20 11:50:00,38.78,38.87,38.78,38.82,23600.0,23.9433,23.9988,23.9433,23.968,23600.0
2007-09-20 12:00:00,38.83,38.96,38.83,38.9,29500.0,23.9741,24.0544,23.9741,24.0174,29500.0
2007-09-20 12:10:00,38.9,38.93,38.85,38.86,14700.0,24.0174,24.0359,23.9865,23.9927,14700.0
2007-09-20 12:20:00,38.87,38.87,38.79,38.79,24000.0,23.9988,23.9988,23.9494,23.9494,24000.0
2007-09-20 12:30:00,38.79,38.79,38.75,38.77,19000.0,23.9494,23.9494,23.9247,23.9371,19000.0
2007-09-20 12:40:00,38.77,38.84,38.76,38.81,21800.0,23.9371,23.9803,23.9309,23.9618,21800.0
2007-09-20 12:50:00,38.82,38.83,38.79,38.82,13300.0,23.968,23.9741,23.9494,23.968,13300.0
2007-09-20 13:00:00,38.82,38.82,38.78,38.79,14300.0,23.968,23.968,23.9433,23.9494,14300.0
2007-09-20 13:10:00,38.78,38.82,38.76,38.81,11200.0,23.9433,23.968,23.9309,23.9618,11200.0
2007-09-20 13:20:00,38.79,38.84,38.78,38.81,245600.0,23.9494,23.9803,23.9433,23.9618,245600.0
2007-09-20 13:30:00,38.79,38.81,38.72,38.78,23600.0,23.9494,23.9618,23.9062,23.9433,23600.0
2007-09-20 13:40:00,38.78,38.81,38.75,38.79,30000.0,23.9433,23.9618,23.9247,23.9494,30000.0
2007-09-20 13:50:00,38.79,38.81,38.77,38.81,55200.0,23.9494,23.9618,23.9371,23.9618,55200.0
2007-09-20 14:00:00,38.8,38.83,38.72,38.73,273900.0,23.9556,23.9741,23.9062,23.9124,273900.0
2007-09-20 14:10:00,38.71,38.8,38.71,38.73,36400.0,23.9001,23.9556,23.9001,23.9124,36400.0
2007-09-20 14:20:00,38.72,38.73,38.64,38.67,22300.0,23.9062,23.9124,23.8568,23.8754,22300.0
2007-09-20 14:30:00,38.66,38.67,38.58,38.65,32000.0,23.8692,23.8754,23.8198,23.863,32000.0
2007-09-20 14:40:00,38.65,38.67,38.46,38.49,72400.0,23.863,23.8754,23.7457,23.7642,72400.0
2007-09-20 14:50:00,38.48,38.51,38.45,38.45,62300.0,23.758,23.7766,23.7395,23.7395,62300.0
2007-09-20 15:00:00,38.46,38.46,38.35,38.44,37500.0,23.7457,23.7457,23.6778,23.7334,37500.0
2007-09-20 15:10:00,38.44,38.58,38.44,38.54,50600.0,23.7334,23.8198,23.7334,23.7951,50600.0
2007-09-20 15:20:00,38.54,38.54,38.4,38.49,133300.0,23.7951,23.7951,23.7087,23.7642,133300.0
2007-09-20 15:30:00,38.48,38.48,38.35,38.38,47700.0,23.758,23.758,23.6778,23.6963,47700.0
2007-09-20 15:40:00,38.38,38.44,38.33,38.35,110600.0,23.6963,23.7334,23.6654,23.6778,110600.0
2007-09-20 15:50:00,38.35,38.37,38.23,38.28,201600.0,23.6778,23.6901,23.6037,23.6346,201600.0
2007-09-21 09:30:00,38.6,38.6,38.4,38.53,872000.0,23.8321,23.8321,23.7087,23.7889,872000.0
2007-09-21 09:40:00,38.52,38.52,38.09,38.11,75400.0,23.7827,23.7827,23.5173,23.5296,75400.0
2007-09-21 09:50:00,38.14,38.33,38.12,38.16,48300.0,23.5481,23.6654,23.5358,23.5605,48300.0
2007-09-21 10:00:00,38.16,38.42,38.16,38.28,164700.0,23.5605,23.721,23.5605,23.6346,164700.0
2007-09-21 10:10:00,38.26,38.36,38.22,38.25,39400.0,23.6222,23.684,23.5975,23.616,39400.0
2007-09-21 10:20:00,38.25,38.3,38.12,38.15,42700.0,23.616,23.6469,23.5358,23.5543,42700.0
2007-09-21 10:30:00,38.14,38.18,38.12,38.15,29300.0,23.5481,23.5728,23.5358,23.5543,29300.0
2007-09-21 10:40:00,38.16,38.17,38.09,38.1,33000.0,23.5605,23.5666,23.5173,23.5234,33000.0
2007-09-21 10:50:00,38.11,38.14,38.09,38.14,33900.0,23.5296,23.5481,23.5173,23.5481,33900.0
2007-09-21 11:00:00,38.13,38.24,38.12,38.23,31400.0,23.542,23.6099,23.5358,23.6037,31400.0
2007-09-21 11:10:00,38.23,38.25,38.12,38.12,36800.0,23.6037,23.616,23.5358,23.5358,36800.0
2007-09-21 11:20:00,38.12,38.23,38.12,38.23,32800.0,23.5358,23.6037,23.5358,23.6037,32800.0
2007-09-21 11:30:00,38.24,38.29,38.21,38.26,36600.0,23.6099,23.6407,23.5913,23.6222,36600.0
2007-09-21 11:40:00,38.27,38.27,38.21,38.21,23600.0,23.6284,23.6284,23.5913,23.5913,23600.0
2007-09-21 11:50:00,38.21,38.24,38.18,38.19,26100.0,23.5913,23.6099,23.5728,23.579,26100.0
2007-09-21 12:00:00,38.17,38.17,38.09,38.1,23400.0,23.5666,23.5666,23.5173,23.5234,23400.0
2007-09-21 12:10:00,38.1,38.1,37.97,37.97,54400.0,23.5234,23.5234,23.4432,23.4432,54400.0
2007-09-21 12:20:00,37.98,37.98,37.82,37.87,111100.0,23.4493,23.4493,23.3506,23.3814,111100.0
2007-09-21 12:30:00,37.88,37.96,37.87,37.88,93200.0,23.3876,23.437,23.3814,23.3876,93200.0
2007-09-21 12:40:00,37.87,37.94,37.85,37.92,31200.0,23.3814,23.4246,23.3691,23.4123,31200.0
2007-09-21 12:50:00,37.92,37.94,37.83,37.86,54400.0,23.4123,23.4246,23.3567,23.3753,54400.0
2007-09-21 13:00:00,37.83,37.89,37.82,37.89,110600.0,23.3567,23.3938,23.3506,23.3938,110600.0
2007-09-21 13:10:00,37.9,38.05,37.89,38.01,49600.0,23.3999,23.4926,23.3938,23.4679,49600.0
2007-09-21 13:20:00,38.01,38.05,37.99,38.0,52200.0,23.4679,23.4926,23.4555,23.4617,52200.0
2007-09-21 13:30:00,38.0,38.04,37.99,38.0,72200.0,23.4617,23.4864,23.4555,23.4617,72200.0
2007-09-21 13:40:00,38.0,38.01,37.99,38.0,70200.0,23.4617,23.4679,23.4555,23.4617,70200.0
2007-09-21 13:50:00,38.0,38.31,37.99,38.1,63700.0,23.4617,23.6531,23.4555,23.5234,63700.0
2007-09-21 14:00:00,38.09,38.19,38.07,38.17,31400.0,23.5173,23.579,23.5049,23.5666,31400.0
2007-09-21 14:10:00,38.16,38.2,38.1,38.12,26600.0,23.5605,23.5852,23.5234,23.5358,26600.0
2007-09-21 14:20:00,38.12,38.14,38.02,38.02,53200.0,23.5358,23.5481,23.474,23.474,53200.0
2007-09-21 14:30:00,38.05,38.1,38.03,38.04,55000.0,23.4926,23.5234,23.4802,23.4864,55000.0
2007-09-21 14:40:00,38.04,38.08,37.95,38.08,80600.0,23.4864,23.5111,23.4308,23.5111,80600.0
2007-09-21 14:50:00,38.08,38.15,38.06,38.13,34800.0,23.5111,23.5543,23.4987,23.542,34800.0
2007-09-21 15:00:00,38.11,38.17,38.11,38.14,42000.0,23.5296,23.5666,23.5296,23.5481,42000.0
2007-09-21 15:10:00,38.15,38.18,38.1,38.13,50600.0,23.5543,23.5728,23.5234,23.542,50600.0
2007-09-21 15:20:00,38.14,38.17,38.09,38.11,39400.0,23.5481,23.5666,23.5173,23.5296,39400.0
2007-09-21 15:30:00,38.11,38.13,38.08,38.12,53900.0,23.5296,23.542,23.5111,23.5358,53900.0
2007-09-21 15:40:00,38.13,38.25,38.1,38.22,137300.0,23.542,23.616,23.5234,23.5975,137300.0
2007-09-21 15:50:00,38.22,38.25,38.04,38.04,117600.0,23.5975,23.616,23.4864,23.4864,117600.0
2007-09-24 09:30:00,38.06,38.1,37.75,37.95,188000.0,23.4987,23.5234,23.3073,23.4308,188000.0
2007-09-24 09:40:00,37.95,38.04,37.94,38.0,58600.0,23.4308,23.4864,23.4246,23.4617,58600.0
2007-09-24 09:50:00,38.0,38.03,37.85,37.99,148300.0,23.4617,23.4802,23.3691,23.4555,148300.0
2007-09-24 10:00:00,37.98,38.04,37.97,37.97,68100.0,23.4493,23.4864,23.4432,23.4432,68100.0
2007-09-24 10:10:00,37.96,38.09,37.95,38.08,40700.0,23.437,23.5173,23.4308,23.5111,40700.0
2007-09-24 10:20:00,38.08,38.16,38.06,38.16,46600.0,23.5111,23.5605,23.4987,23.5605,46600.0
2007-09-24 10:30:00,38.15,38.2,38.06,38.1,45400.0,23.5543,23.5852,23.4987,23.5234,45400.0
2007-09-24 10:40:00,38.1,38.13,38.08,38.13,44800.0,23.5234,23.542,23.5111,23.542,44800.0
2007-09-24 10:50:00,38.12,38.15,38.11,38.15,52600.0,23.5358,23.5543,23.5296,23.5543,52600.0
2007-09-24 11:00:00,38.15,38.15,38.1,38.15,83300.0,23.5543,23.5543,23.5234,23.5543,83300.0
2007-09-24 11:10:00,38.14,38.26,38.13,38.21,29800.0,23.5481,23.6222,23.542,23.5913,29800.0
2007-09-24 11:20:00,38.2,38.28,38.2,38.22,40800.0,23.5852,23.6346,23.5852,23.5975,40800.0
2007-09-24 11:30:00,38.22,38.24,38.2,38.22,30900.0,23.5975,23.6099,23.5852,23.5975,30900.0
2007-09-24 11:40:00,38.22,38.23,38.21,38.23,26000.0,23.5975,23.6037,23.5913,23.6037,26000.0
2007-09-24 11:50:00,38.22,38.23,38.2,38.2,30400.0,23.5975,23.6037,23.5852,23.5852,30400.0
2007-09-24 12:00:00,38.21,38.27,38.2,38.27,92100.0,23.5913,23.6284,23.5852,23.6284,92100.0
2007-09-24 12:10:00,38.27,38.27,38.25,38.27,27000.0,23.6284,23.6284,23.616,23.6284,27000.0
2007-09-24 12:20:00,38.26,38.29,38.24,38.29,43000.0,23.6222,23.6407,23.6099,23.6407,43000.0
2007-09-24 12:30:00,38.29,38.31,38.26,38.28,38100.0,23.6407,23.6531,23.6222,23.6346,38100.0
2007-09-24 12:40:00,38.28,38.29,38.2,38.21,20500.0,23.6346,23.6407,23.5852,23.5913,20500.0
2007-09-24 12:50:00,38.21,38.21,38.16,38.17,31800.0,23.5913,23.5913,23.5605,23.5666,31800.0
2007-09-24 13:00:00,38.16,38.17,38.13,38.14,26700.0,23.5605,23.5666,23.542,23.5481,26700.0
2007-09-24 13:10:00,38.14,38.15,38.06,38.12,97600.0,23.5481,23.5543,23.4987,23.5358,97600.0
2007-09-24 13:20:00,38.12,38.13,38.04,38.05,20200.0,23.5358,23.542,23.4864,23.4926,20200.0
2007-09-24 13:30:00,38.04,38.04,37.94,38.01,34100.0,23.4864,23.4864,23.4246,23.4679,34100.0
2007-09-24 13:40:00,38.01,38.02,37.98,38.0,43200.0,23.4679,23.474,23.4493,23.4617,43200.0
2007-09-24 13:50:00,38.0,38.04,37.99,38.01,51000.0,23.4617,23.4864,23.4555,23.4679,51000.0
2007-09-24 14:00:00,38.02,38.06,37.99,38.04,30500.0,23.474,23.4987,23.4555,23.4864,30500.0
2007-09-24 14:10:00,38.04,38.05,37.97,37.99,49000.0,23.4864,23.4926,23.4432,23.4555,49000.0
2007-09-24 14:20:00,37.99,38.0,37.96,38.0,41700.0,23.4555,23.4617,23.437,23.4617,41700.0
2007-09-24 14:30:00,37.98,38.0,37.93,37.99,41800.0,23.4493,23.4617,23.4185,23.4555,41800.0
2007-09-24 14:40:00,37.99,38.01,37.97,37.99,51500.0,23.4555,23.4679,23.4432,23.4555,51500.0
2007-09-24 14:50:00,37.98,38.0,37.95,37.98,53300.0,23.4493,23.4617,23.4308,23.4493,53300.0
2007-09-24 15:00:00,37.98,38.01,37.93,37.98,82700.0,23.4493,23.4679,23.4185,23.4493,82700.0
2007-09-24 15:10:00,37.98,37.98,37.9,37.95,37600.0,23.4493,23.4493,23.3999,23.4308,37600.0
2007-09-24 15:20:00,37.95,37.97,37.92,37.96,53800.0,23.4308,23.4432,23.4123,23.437,53800.0
2007-09-24 15:30:00,37.96,37.97,37.87,37.88,60800.0,23.437,23.4432,23.3814,23.3876,60800.0
2007-09-24 15:40:00,37.87,37.89,37.83,37.89,71700.0,23.3814,23.3938,23.3567,23.3938,71700.0
2007-09-24 15:50:00,37.88,37.9,37.76,37.85,119700.0,23.3876,23.3999,23.3135,23.3691,119700.0
2007-09-25 09:30:00,37.84,37.9,37.64,37.75,91200.0,23.3629,23.3999,23.2394,23.3073,91200.0
2007-09-25 09:40:00,37.71,37.82,37.71,37.8,65800.0,23.2826,23.3506,23.2826,23.3382,65800.0
2007-09-25 09:50:00,37.8,37.95,37.58,37.86,178600.0,23.3382,23.4308,23.2024,23.3753,178600.0
2007-09-25 10:00:00,37.85,37.9,37.77,37.85,78000.0,23.3691,23.3999,23.3197,23.3691,78000.0
2007-09-25 10:10:00,37.83,37.84,37.74,37.75,80100.0,23.3567,23.3629,23.3012,23.3073,80100.0
2007-09-25 10:20:00,37.78,37.81,37.76,37.8,27200.0,23.3259,23.3444,23.3135,23.3382,27200.0
2007-09-25 10:30:00,37.79,37.8,37.73,37.74,60400.0,23.332,23.3382,23.295,23.3012,60400.0
2007-09-25 10:40:00,37.75,37.77,37.72,37.72,50400.0,23.3073,23.3197,23.2888,23.2888,50400.0
2007-09-25 10:50:00,37.73,37.75,37.71,37.73,21500.0,23.295,23.3073,23.2826,23.295,21500.0
2007-09-25 11:00:00,37.74,37.78,37.73,37.74,52200.0,23.3012,23.3259,23.295,23.3012,52200.0
2007-09-25 11:10:00,37.75,37.79,37.67,37.68,35800.0,23.3073,23.332,23.2579,23.2641,35800.0
2007-09-25 11:20:00,37.69,37.7,37.62,37.62,80800.0,23.2703,23.2765,23.2271,23.2271,80800.0
2007-09-25 11:30:00,37.64,37.67,37.6,37.65,53500.0,23.2394,23.2579,23.2147,23.2456,53500.0
2007-09-25 11:40:00,37.67,37.7,37.66,37.69,18800.0,23.2579,23.2765,23.2518,23.2703,18800.0
2007-09-25 11:50:00,37.69,37.78,37.68,37.78,29000.0,23.2703,23.3259,23.2641,23.3259,29000.0
2007-09-25 12:00:00,37.75,37.78,37.7,37.76,53800.0,23.3073,23.3259,23.2765,23.3135,53800.0
2007-09-25 12:10:00,37.76,37.81,37.75,37.77,41100.0,23.3135,23.3444,23.3073,23.3197,41100.0
2007-09-25 12:20:00,37.77,37.79,37.71,37.74,35100.0,23.3197,23.332,23.2826,23.3012,35100.0
2007-09-25 12:30:00,37.75,37.76,37.71,37.73,20000.0,23.3073,23.3135,23.2826,23.295,20000.0
2007-09-25 12:40:00,37.73,37.8,37.7,37.78,55900.0,23.295,23.3382,23.2765,23.3259,55900.0
2007-09-25 12:50:00,37.78,37.87,37.78,37.84,20500.0,23.3259,23.3814,23.3259,23.3629,20500.0
2007-09-25 13:00:00,37.84,37.87,37.77,37.84,38700.0,23.3629,23.3814,23.3197,23.3629,38700.0
2007-09-25 13:10:00,37.85,37.92,37.84,37.88,16700.0,23.3691,23.4123,23.3629,23.3876,16700.0
2007-09-25 13:20:00,37.89,37.95,37.85,37.95,27900.0,23.3938,23.4308,23.3691,23.4308,27900.0
2007-09-25 13:30:00,37.94,38.0,37.94,37.96,86600.0,23.4246,23.4617,23.4246,23.437,86600.0
2007-09-25 13:40:00,37.98,37.98,37.93,37.95,20900.0,23.4493,23.4493,23.4185,23.4308,20900.0
2007-09-25 13:50:00,37.94,38.0,37.94,37.99,17600.0,23.4246,23.4617,23.4246,23.4555,17600.0
2007-09-25 14:00:00,37.99,38.0,37.94,37.96,46600.0,23.4555,23.4617,23.4246,23.437,46600.0
2007-09-25 14:10:00,37.96,38.0,37.94,37.97,26700.0,23.437,23.4617,23.4246,23.4432,26700.0
2007-09-25 14:20:00,37.97,38.08,37.95,38.08,27000.0,23.4432,23.5111,23.4308,23.5111,27000.0
2007-09-25 14:30:00,38.08,38.09,38.02,38.02,32600.0,23.5111,23.5173,23.474,23.474,32600.0
2007-09-25 14:40:00,38.02,38.03,37.99,38.01,50500.0,23.474,23.4802,23.4555,23.4679,50500.0
2007-09-25 14:50:00,38.0,38.03,37.96,38.01,63900.0,23.4617,23.4802,23.437,23.4679,63900.0
2007-09-25 15:00:00,38.0,38.06,37.96,37.98,55100.0,23.4617,23.4987,23.437,23.4493,55100.0
2007-09-25 15:10:00,37.99,38.03,37.98,38.02,22700.0,23.4555,23.4802,23.4493,23.474,22700.0
2007-09-25 15:20:00,38.03,38.12,38.03,38.09,27100.0,23.4802,23.5358,23.4802,23.5173,27100.0
2007-09-25 15:30:00,38.09,38.12,38.04,38.06,61500.0,23.5173,23.5358,23.4864,23.4987,61500.0
2007-09-25 15:40:00,38.06,38.06,37.91,37.92,70900.0,23.4987,23.4987,23.4061,23.4123,70900.0
2007-09-25 15:50:00,37.93,38.15,33.1,38.09,111400.0,23.4185,23.5543,20.4364,23.5173,111400.0
2007-09-26 09:30:00,38.25,38.3,38.11,38.27,60000.0,23.616,23.6469,23.5296,23.6284,60000.0
2007-09-26 09:40:00,38.27,38.36,38.2,38.3,41800.0,23.6284,23.684,23.5852,23.6469,41800.0
2007-09-26 09:50:00,38.31,38.49,38.29,38.49,52000.0,23.6531,23.7642,23.6407,23.7642,52000.0
2007-09-26 10:00:00,38.48,38.54,38.42,38.43,44500.0,23.758,23.7951,23.721,23.7272,44500.0
2007-09-26 10:10:00,38.42,38.55,38.42,38.42,50300.0,23.721,23.8013,23.721,23.721,50300.0
2007-09-26 10:20:00,38.41,38.44,38.33,38.4,32600.0,23.7148,23.7334,23.6654,23.7087,32600.0
2007-09-26 10:30:00,38.39,38.51,38.39,38.49,28400.0,23.7025,23.7766,23.7025,23.7642,28400.0
2007-09-26 10:40:00,38.5,38.5,38.39,38.43,32600.0,23.7704,23.7704,23.7025,23.7272,32600.0
2007-09-26 10:50:00,38.44,38.51,38.42,38.5,30900.0,23.7334,23.7766,23.721,23.7704,30900.0
2007-09-26 11:00:00,38.5,38.57,38.46,38.46,50500.0,23.7704,23.8136,23.7457,23.7457,50500.0
2007-09-26 11:10:00,38.46,38.48,38.42,38.43,54600.0,23.7457,23.758,23.721,23.7272,54600.0
2007-09-26 11:20:00,38.44,38.45,38.32,38.37,29100.0,23.7334,23.7395,23.6593,23.6901,29100.0
2007-09-26 11:30:00,38.38,38.4,38.36,38.38,22100.0,23.6963,23.7087,23.684,23.6963,22100.0
2007-09-26 11:40:00,38.37,38.42,38.37,38.4,32700.0,23.6901,23.721,23.6901,23.7087,32700.0
2007-09-26 11:50:00,38.4,38.4,38.37,38.39,29400.0,23.7087,23.7087,23.6901,23.7025,29400.0
2007-09-26 12:00:00,38.4,38.41,38.3,38.31,40800.0,23.7087,23.7148,23.6469,23.6531,40800.0
2007-09-26 12:10:00,38.31,38.4,38.3,38.38,50600.0,23.6531,23.7087,23.6469,23.6963,50600.0
2007-09-26 12:20:00,38.4,38.4,38.38,38.4,19300.0,23.7087,23.7087,23.6963,23.7087,19300.0
2007-09-26 12:30:00,38.4,38.43,38.38,38.39,43200.0,23.7087,23.7272,23.6963,23.7025,43200.0
2007-09-26 12:40:00,38.39,38.39,38.3,38.34,28100.0,23.7025,23.7025,23.6469,23.6716,28100.0
2007-09-26 12:50:00,38.34,38.41,38.33,38.41,12400.0,23.6716,23.7148,23.6654,23.7148,12400.0
2007-09-26 13:00:00,38.41,38.5,38.41,38.48,31900.0,23.7148,23.7704,23.7148,23.758,31900.0
2007-09-26 13:10:00,38.48,38.5,38.46,38.47,10500.0,23.758,23.7704,23.7457,23.7519,10500.0
2007-09-26 13:20:00,38.48,38.5,38.41,38.44,53900.0,23.758,23.7704,23.7148,23.7334,53900.0
2007-09-26 13:30:00,38.44,38.47,38.35,38.45,92500.0,23.7334,23.7519,23.6778,23.7395,92500.0
2007-09-26 13:40:00,38.44,38.45,38.3,38.34,91400.0,23.7334,23.7395,23.6469,23.6716,91400.0
2007-09-26 13:50:00,38.35,38.38,38.28,38.38,73100.0,23.6778,23.6963,23.6346,23.6963,73100.0
2007-09-26 14:00:00,38.36,38.46,38.36,38.43,19200.0,23.684,23.7457,23.684,23.7272,19200.0
2007-09-26 14:10:00,38.42,38.43,38.38,38.4,17500.0,23.721,23.7272,23.6963,23.7087,17500.0
2007-09-26 14:20:00,38.39,38.42,38.33,38.33,15900.0,23.7025,23.721,23.6654,23.6654,15900.0
2007-09-26 14:30:00,38.33,38.45,38.33,38.42,25000.0,23.6654,23.7395,23.6654,23.721,25000.0
2007-09-26 14:40:00,38.43,38.43,38.31,38.33,20100.0,23.7272,23.7272,23.6531,23.6654,20100.0
2007-09-26 14:50:00,38.32,38.39,38.31,38.34,26800.0,23.6593,23.7025,23.6531,23.6716,26800.0
2007-09-26 15:00:00,38.35,38.41,38.33,38.4,32900.0,23.6778,23.7148,23.6654,23.7087,32900.0
2007-09-26 15:10:00,38.4,38.44,38.37,38.4,128600.0,23.7087,23.7334,23.6901,23.7087,128600.0
2007-09-26 15:20:00,38.39,38.42,38.38,38.4,98900.0,23.7025,23.721,23.6963,23.7087,98900.0
2007-09-26 15:30:00,38.4,38.42,38.31,38.36,59200.0,23.7087,23.721,23.6531,23.684,59200.0
2007-09-26 15:40:00,38.37,38.39,38.28,38.28,44500.0,23.6901,23.7025,23.6346,23.6346,44500.0
2007-09-26 15:50:00,38.29,38.32,38.23,38.31,57500.0,23.6407,23.6593,23.6037,23.6531,57500.0
2007-09-27 09:30:00,38.36,38.38,38.11,38.26,81200.0,23.684,23.6963,23.5296,23.6222,81200.0
2007-09-27 09:40:00,38.25,38.25,38.1,38.1,55100.0,23.616,23.616,23.5234,23.5234,55100.0
2007-09-27 09:50:00,38.1,38.23,38.05,38.16,62500.0,23.5234,23.6037,23.4926,23.5605,62500.0
2007-09-27 10:00:00,38.15,38.19,38.06,38.12,45600.0,23.5543,23.579,23.4987,23.5358,45600.0
2007-09-27 10:10:00,38.11,38.11,37.84,37.95,71500.0,23.5296,23.5296,23.3629,23.4308,71500.0
2007-09-27 10:20:00,37.97,38.0,37.91,37.92,57600.0,23.4432,23.4617,23.4061,23.4123,57600.0
2007-09-27 10:30:00,37.92,37.94,37.87,37.91,33500.0,23.4123,23.4246,23.3814,23.4061,33500.0
2007-09-27 10:40:00,37.91,37.93,37.82,37.84,69200.0,23.4061,23.4185,23.3506,23.3629,69200.0
2007-09-27 10:50:00,37.84,37.85,37.82,37.83,56700.0,23.3629,23.3691,23.3506,23.3567,56700.0
2007-09-27 11:00:00,37.82,37.9,37.82,37.87,32700.0,23.3506,23.3999,23.3506,23.3814,32700.0
2007-09-27 11:10:00,37.86,37.86,37.73,37.75,69300.0,23.3753,23.3753,23.295,23.3073,69300.0
2007-09-27 11:20:00,37.74,37.76,37.64,37.67,46600.0,23.3012,23.3135,23.2394,23.2579,46600.0
2007-09-27 11:30:00,37.65,37.72,37.65,37.68,18000.0,23.2456,23.2888,23.2456,23.2641,18000.0
2007-09-27 11:40:00,37.67,37.71,37.62,37.63,35800.0,23.2579,23.2826,23.2271,23.2332,35800.0
2007-09-27 11:50:00,37.63,37.66,37.61,37.62,28100.0,23.2332,23.2518,23.2209,23.2271,28100.0
2007-09-27 12:00:00,37.61,37.67,37.61,37.65,35400.0,23.2209,23.2579,23.2209,23.2456,35400.0
2007-09-27 12:10:00,37.65,37.68,37.64,37.67,31200.0,23.2456,23.2641,23.2394,23.2579,31200.0
2007-09-27 12:20:00,37.67,37.69,37.62,37.69,40500.0,23.2579,23.2703,23.2271,23.2703,40500.0
2007-09-27 12:30:00,37.68,37.72,37.67,37.69,32700.0,23.2641,23.2888,23.2579,23.2703,32700.0
2007-09-27 12:40:00,37.7,37.72,37.68,37.71,21800.0,23.2765,23.2888,23.2641,23.2826,21800.0
2007-09-27 12:50:00,37.71,37.77,37.69,37.69,68000.0,23.2826,23.3197,23.2703,23.2703,68000.0
2007-09-27 13:00:00,37.69,37.9,37.69,37.9,110600.0,23.2703,23.3999,23.2703,23.3999,110600.0
2007-09-27 13:10:00,37.91,37.93,37.88,37.89,27600.0,23.4061,23.4185,23.3876,23.3938,27600.0
2007-09-27 13:20:00,37.88,37.9,37.86,37.89,11200.0,23.3876,23.3999,23.3753,23.3938,11200.0
2007-09-27 13:30:00,37.87,37.9,37.86,37.87,19100.0,23.3814,23.3999,23.3753,23.3814,19100.0
2007-09-27 13:40:00,37.87,37.91,37.86,37.87,26800.0,23.3814,23.4061,23.3753,23.3814,26800.0
2007-09-27 13:50:00,37.87,37.92,37.86,37.9,23000.0,23.3814,23.4123,23.3753,23.3999,23000.0
2007-09-27 14:00:00,37.9,37.96,37.89,37.91,45300.0,23.3999,23.437,23.3938,23.4061,45300.0
2007-09-27 14:10:00,37.91,37.93,37.86,37.86,25300.0,23.4061,23.4185,23.3753,23.3753,25300.0
2007-09-27 14:20:00,37.86,37.95,37.86,37.94,25100.0,23.3753,23.4308,23.3753,23.4246,25100.0
2007-09-27 14:30:00,37.94,37.98,37.89,37.91,44600.0,23.4246,23.4493,23.3938,23.4061,44600.0
2007-09-27 14:40:00,37.91,37.95,37.9,37.95,39100.0,23.4061,23.4308,23.3999,23.4308,39100.0
2007-09-27 14:50:00,37.95,38.0,37.94,37.94,42400.0,23.4308,23.4617,23.4246,23.4246,42400.0
2007-09-27 15:00:00,37.94,37.97,37.93,37.94,32700.0,23.4246,23.4432,23.4185,23.4246,32700.0
2007-09-27 15:10:00,37.94,37.99,37.94,37.99,41700.0,23.4246,23.4555,23.4246,23.4555,41700.0
2007-09-27 15:20:00,37.99,38.0,37.91,37.92,79700.0,23.4555,23.4617,23.4061,23.4123,79700.0
2007-09-27 15:30:00,37.92,37.92,37.87,37.91,71900.0,23.4123,23.4123,23.3814,23.4061,71900.0
2007-09-27 15:40:00,37.92,37.92,37.79,37.83,131700.0,23.4123,23.4123,23.332,23.3567,131700.0
2007-09-27 15:50:00,37.83,37.95,37.81,37.9,140700.0,23.3567,23.4308,23.3444,23.3999,140700.0
2007-09-28 09:30:00,37.91,38.0,37.91,37.94,36600.0,23.4061,23.4617,23.4061,23.4246,36600.0
2007-09-28 09:40:00,37.96,38.0,37.81,37.87,57900.0,23.437,23.4617,23.3444,23.3814,57900.0
2007-09-28 09:50:00,37.87,37.89,37.76,37.78,39100.0,23.3814,23.3938,23.3135,23.3259,39100.0
2007-09-28 10:00:00,37.8,37.89,37.79,37.8,30400.0,23.3382,23.3938,23.332,23.3382,30400.0
2007-09-28 10:10:00,37.8,37.82,37.77,37.78,25600.0,23.3382,23.3506,23.3197,23.3259,25600.0
2007-09-28 10:20:00,37.77,37.83,37.7,37.7,38100.0,23.3197,23.3567,23.2765,23.2765,38100.0
2007-09-28 10:30:00,37.7,37.71,37.64,37.68,43300.0,23.2765,23.2826,23.2394,23.2641,43300.0
2007-09-28 10:40:00,37.68,37.75,37.67,37.71,39100.0,23.2641,23.3073,23.2579,23.2826,39100.0
2007-09-28 10:50:00,37.71,37.79,37.71,37.77,39000.0,23.2826,23.332,23.2826,23.3197,39000.0
2007-09-28 11:00:00,37.78,37.83,37.77,37.8,58300.0,23.3259,23.3567,23.3197,23.3382,58300.0
2007-09-28 11:10:00,37.8,37.82,37.79,37.82,41500.0,23.3382,23.3506,23.332,23.3506,41500.0
2007-09-28 11:20:00,37.82,37.93,37.81,37.81,49800.0,23.3506,23.4185,23.3444,23.3444,49800.0
2007-09-28 11:30:00,37.81,37.83,37.79,37.8,53400.0,23.3444,23.3567,23.332,23.3382,53400.0
2007-09-28 11:40:00,37.8,37.85,37.8,37.82,32700.0,23.3382,23.3691,23.3382,23.3506,32700.0
2007-09-28 11:50:00,37.82,37.83,37.8,37.83,41100.0,23.3506,23.3567,23.3382,23.3567,41100.0
2007-09-28 12:00:00,37.83,37.85,37.82,37.83,38400.0,23.3567,23.3691,23.3506,23.3567,38400.0
2007-09-28 12:10:00,37.83,37.86,37.83,37.85,39600.0,23.3567,23.3753,23.3567,23.3691,39600.0
2007-09-28 12:20:00,37.85,37.93,37.84,37.93,30700.0,23.3691,23.4185,23.3629,23.4185,30700.0
2007-09-28 12:30:00,37.93,38.05,37.93,38.02,92900.0,23.4185,23.4926,23.4185,23.474,92900.0
2007-09-28 12:40:00,38.02,38.03,37.99,38.01,15900.0,23.474,23.4802,23.4555,23.4679,15900.0
2007-09-28 12:50:00,37.99,38.03,37.99,38.01,13300.0,23.4555,23.4802,23.4555,23.4679,13300.0
2007-09-28 13:00:00,38.0,38.02,37.98,38.0,45300.0,23.4617,23.474,23.4493,23.4617,45300.0
2007-09-28 13:10:00,38.0,38.07,37.99,38.07,35300.0,23.4617,23.5049,23.4555,23.5049,35300.0
2007-09-28 13:20:00,38.06,38.08,38.03,38.05,35000.0,23.4987,23.5111,23.4802,23.4926,35000.0
2007-09-28 13:30:00,38.04,38.06,37.98,37.98,58300.0,23.4864,23.4987,23.4493,23.4493,58300.0
2007-09-28 13:40:00,37.98,38.0,37.96,37.96,19800.0,23.4493,23.4617,23.437,23.437,19800.0
2007-09-28 13:50:00,37.97,37.99,37.93,37.96,20000.0,23.4432,23.4555,23.4185,23.437,20000.0
2007-09-28 14:00:00,37.97,38.0,37.96,37.98,19800.0,23.4432,23.4617,23.437,23.4493,19800.0
2007-09-28 14:10:00,37.98,37.98,37.88,37.88,46200.0,23.4493,23.4493,23.3876,23.3876,46200.0
2007-09-28 14:20:00,37.89,37.91,37.8,37.82,76100.0,23.3938,23.4061,23.3382,23.3506,76100.0
2007-09-28 14:30:00,37.81,37.82,37.8,37.8,54000.0,23.3444,23.3506,23.3382,23.3382,54000.0
2007-09-28 14:40:00,37.8,37.83,37.8,37.8,46400.0,23.3382,23.3567,23.3382,23.3382,46400.0
2007-09-28 14:50:00,37.8,37.81,37.75,37.75,59600.0,23.3382,23.3444,23.3073,23.3073,59600.0
2007-09-28 15:00:00,37.75,37.77,37.66,37.67,74100.0,23.3073,23.3197,23.2518,23.2579,74100.0
2007-09-28 15:10:00,37.67,37.67,37.53,37.55,61800.0,23.2579,23.2579,23.1715,23.1839,61800.0
2007-09-28 15:20:00,37.55,37.62,37.55,37.61,29700.0,23.1839,23.2271,23.1839,23.2209,29700.0
2007-09-28 15:30:00,37.62,37.67,37.59,37.64,195800.0,23.2271,23.2579,23.2086,23.2394,195800.0
2007-09-28 15:40:00,37.65,37.76,37.64,37.72,123000.0,23.2456,23.3135,23.2394,23.2888,123000.0
2007-09-28 15:50:00,37.73,37.76,37.7,37.74,144600.0,23.295,23.3135,23.2765,23.3012,144600.0
2007-10-01 09:30:00,37.85,38.06,37.84,38.06,77800.0,23.3691,23.4987,23.3629,23.4987,77800.0
2007-10-01 09:40:00,38.07,38.1,38.01,38.03,68900.0,23.5049,23.5234,23.4679,23.4802,68900.0
2007-10-01 09:50:00,38.03,38.03,37.84,37.89,84000.0,23.4802,23.4802,23.3629,23.3938,84000.0
2007-10-01 10:00:00,37.88,38.11,37.85,38.11,47600.0,23.3876,23.5296,23.3691,23.5296,47600.0
2007-10-01 10:10:00,38.12,38.12,37.88,37.89,99400.0,23.5358,23.5358,23.3876,23.3938,99400.0
2007-10-01 10:20:00,37.89,37.9,37.75,37.75,54300.0,23.3938,23.3999,23.3073,23.3073,54300.0
2007-10-01 10:30:00,37.75,37.77,37.74,37.77,46400.0,23.3073,23.3197,23.3012,23.3197,46400.0
2007-10-01 10:40:00,37.77,37.84,37.74,37.83,46700.0,23.3197,23.3629,23.3012,23.3567,46700.0
2007-10-01 10:50:00,37.83,37.86,37.82,37.85,31500.0,23.3567,23.3753,23.3506,23.3691,31500.0
2007-10-01 11:00:00,37.85,37.88,37.84,37.88,37900.0,23.3691,23.3876,23.3629,23.3876,37900.0
2007-10-01 11:10:00,37.88,37.93,37.88,37.91,38100.0,23.3876,23.4185,23.3876,23.4061,38100.0
2007-10-01 11:20:00,37.92,37.93,37.85,37.85,34300.0,23.4123,23.4185,23.3691,23.3691,34300.0
2007-10-01 11:30:00,37.86,37.93,37.84,37.85,69900.0,23.3753,23.4185,23.3629,23.3691,69900.0
2007-10-01 11:40:00,37.84,37.93,37.84,37.91,42200.0,23.3629,23.4185,23.3629,23.4061,42200.0
2007-10-01 11:50:00,37.91,38.07,37.91,38.02,38900.0,23.4061,23.5049,23.4061,23.474,38900.0
2007-10-01 12:00:00,38.03,38.11,38.02,38.11,26700.0,23.4802,23.5296,23.474,23.5296,26700.0
2007-10-01 12:10:00,38.11,38.15,38.07,38.12,51500.0,23.5296,23.5543,23.5049,23.5358,51500.0
2007-10-01 12:20:00,38.12,38.2,38.1,38.18,27800.0,23.5358,23.5852,23.5234,23.5728,27800.0
2007-10-01 12:30:00,38.18,38.22,38.18,38.21,28400.0,23.5728,23.5975,23.5728,23.5913,28400.0
2007-10-01 12:40:00,38.2,38.21,38.12,38.14,32100.0,23.5852,23.5913,23.5358,23.5481,32100.0
2007-10-01 12:50:00,38.14,38.21,38.13,38.21,28500.0,23.5481,23.5913,23.542,23.5913,28500.0
2007-10-01 13:00:00,38.21,38.27,38.18,38.22,56500.0,23.5913,23.6284,23.5728,23.5975,56500.0
2007-10-01 13:10:00,38.22,38.31,38.22,38.29,77700.0,23.5975,23.6531,23.5975,23.6407,77700.0
2007-10-01 13:20:00,38.29,38.32,38.27,38.32,19500.0,23.6407,23.6593,23.6284,23.6593,19500.0
2007-10-01 13:30:00,38.31,38.35,38.31,38.35,14200.0,23.6531,23.6778,23.6531,23.6778,14200.0
2007-10-01 13:40:00,38.36,38.41,38.29,38.29,47000.0,23.684,23.7148,23.6407,23.6407,47000.0
2007-10-01 13:50:00,38.31,38.33,38.24,38.31,47400.0,23.6531,23.6654,23.6099,23.6531,47400.0
2007-10-01 14:00:00,38.31,38.39,38.31,38.37,48000.0,23.6531,23.7025,23.6531,23.6901,48000.0
2007-10-01 14:10:00,38.38,38.38,38.34,38.35,30900.0,23.6963,23.6963,23.6716,23.6778,30900.0
2007-10-01 14:20:00,38.35,38.39,38.33,38.36,42500.0,23.6778,23.7025,23.6654,23.684,42500.0
2007-10-01 14:30:00,38.35,38.37,38.33,38.35,38400.0,23.6778,23.6901,23.6654,23.6778,38400.0
2007-10-01 14:40:00,38.36,38.38,38.27,38.27,54600.0,23.684,23.6963,23.6284,23.6284,54600.0
2007-10-01 14:50:00,38.28,38.31,38.26,38.28,35900.0,23.6346,23.6531,23.6222,23.6346,35900.0
2007-10-01 15:00:00,38.28,38.34,38.27,38.29,42200.0,23.6346,23.6716,23.6284,23.6407,42200.0
2007-10-01 15:10:00,38.3,38.31,38.24,38.29,64400.0,23.6469,23.6531,23.6099,23.6407,64400.0
2007-10-01 15:20:00,38.29,38.35,38.28,38.28,62100.0,23.6407,23.6778,23.6346,23.6346,62100.0
2007-10-01 15:30:00,38.29,38.29,38.1,38.11,69200.0,23.6407,23.6407,23.5234,23.5296,69200.0
2007-10-01 15:40:00,38.12,38.14,38.04,38.09,111300.0,23.5358,23.5481,23.4864,23.5173,111300.0
2007-10-01 15:50:00,38.1,38.19,38.07,38.18,100600.0,23.5234,23.579,23.5049,23.5728,100600.0
2007-10-02 09:30:00,38.15,38.15,37.92,38.03,118900.0,23.5543,23.5543,23.4123,23.4802,118900.0
2007-10-02 09:40:00,38.03,38.11,37.91,38.09,74900.0,23.4802,23.5296,23.4061,23.5173,74900.0
2007-10-02 09:50:00,38.09,38.11,37.99,38.05,113100.0,23.5173,23.5296,23.4555,23.4926,113100.0
2007-10-02 10:00:00,38.06,38.07,37.91,37.98,58000.0,23.4987,23.5049,23.4061,23.4493,58000.0
2007-10-02 10:10:00,38.0,38.05,37.97,38.0,63300.0,23.4617,23.4926,23.4432,23.4617,63300.0
2007-10-02 10:20:00,38.0,38.0,37.82,37.83,43300.0,23.4617,23.4617,23.3506,23.3567,43300.0
2007-10-02 10:30:00,37.83,37.85,37.7,37.71,59600.0,23.3567,23.3691,23.2765,23.2826,59600.0
2007-10-02 10:40:00,37.7,37.85,37.66,37.83,57600.0,23.2765,23.3691,23.2518,23.3567,57600.0
2007-10-02 10:50:00,37.85,37.87,37.82,37.86,41100.0,23.3691,23.3814,23.3506,23.3753,41100.0
2007-10-02 11:00:00,37.87,37.91,37.83,37.87,27600.0,23.3814,23.4061,23.3567,23.3814,27600.0
2007-10-02 11:10:00,37.86,37.86,37.82,37.86,37400.0,23.3753,23.3753,23.3506,23.3753,37400.0
2007-10-02 11:20:00,37.86,38.0,37.86,37.99,32900.0,23.3753,23.4617,23.3753,23.4555,32900.0
2007-10-02 11:30:00,38.0,38.0,37.88,37.91,22700.0,23.4617,23.4617,23.3876,23.4061,22700.0
2007-10-02 11:40:00,37.9,37.98,37.89,37.89,35100.0,23.3999,23.4493,23.3938,23.3938,35100.0
2007-10-02 11:50:00,37.88,37.92,37.86,37.91,23000.0,23.3876,23.4123,23.3753,23.4061,23000.0
2007-10-02 12:00:00,37.91,37.92,37.85,37.85,34700.0,23.4061,23.4123,23.3691,23.3691,34700.0
2007-10-02 12:10:00,37.84,37.93,37.82,37.89,66300.0,23.3629,23.4185,23.3506,23.3938,66300.0
2007-10-02 12:20:00,37.89,37.9,37.85,37.86,24800.0,23.3938,23.3999,23.3691,23.3753,24800.0
2007-10-02 12:30:00,37.86,37.91,37.8,37.8,62000.0,23.3753,23.4061,23.3382,23.3382,62000.0
2007-10-02 12:40:00,37.81,37.9,37.81,37.88,17600.0,23.3444,23.3999,23.3444,23.3876,17600.0
2007-10-02 12:50:00,37.91,37.95,37.88,37.95,14900.0,23.4061,23.4308,23.3876,23.4308,14900.0
2007-10-02 13:00:00,37.95,37.98,37.93,37.97,14100.0,23.4308,23.4493,23.4185,23.4432,14100.0
2007-10-02 13:10:00,37.97,37.99,37.94,37.94,11500.0,23.4432,23.4555,23.4246,23.4246,11500.0
2007-10-02 13:20:00,37.94,37.96,37.91,37.92,14000.0,23.4246,23.437,23.4061,23.4123,14000.0
2007-10-02 13:30:00,37.91,37.92,37.88,37.88,11100.0,23.4061,23.4123,23.3876,23.3876,11100.0
2007-10-02 13:40:00,37.89,37.95,37.89,37.94,26700.0,23.3938,23.4308,23.3938,23.4246,26700.0
2007-10-02 13:50:00,37.94,38.02,37.94,38.0,24500.0,23.4246,23.474,23.4246,23.4617,24500.0
2007-10-02 14:00:00,38.01,38.02,37.98,37.99,29800.0,23.4679,23.474,23.4493,23.4555,29800.0
2007-10-02 14:10:00,37.99,38.05,37.99,38.04,42900.0,23.4555,23.4926,23.4555,23.4864,42900.0
2007-10-02 14:20:00,38.04,38.15,38.02,38.14,86300.0,23.4864,23.5543,23.474,23.5481,86300.0
2007-10-02 14:30:00,38.13,38.15,38.1,38.11,49800.0,23.542,23.5543,23.5234,23.5296,49800.0
2007-10-02 14:40:00,38.11,38.13,38.09,38.1,41800.0,23.5296,23.542,23.5173,23.5234,41800.0
2007-10-02 14:50:00,38.1,38.13,38.08,38.11,26700.0,23.5234,23.542,23.5111,23.5296,26700.0
2007-10-02 15:00:00,38.1,38.14,38.05,38.11,31800.0,23.5234,23.5481,23.4926,23.5296,31800.0
2007-10-02 15:10:00,38.12,38.12,38.02,38.02,30800.0,23.5358,23.5358,23.474,23.474,30800.0
2007-10-02 15:20:00,38.03,38.05,38.02,38.04,41100.0,23.4802,23.4926,23.474,23.4864,41100.0
2007-10-02 15:30:00,38.05,38.06,38.02,38.03,45200.0,23.4926,23.4987,23.474,23.4802,45200.0
2007-10-02 15:40:00,38.03,38.1,38.02,38.06,128600.0,23.4802,23.5234,23.474,23.4987,128600.0
2007-10-02 15:50:00,38.05,38.11,38.03,38.1,142300.0,23.4926,23.5296,23.4802,23.5234,142300.0
2007-10-03 09:30:00,37.8,37.96,37.75,37.95,42800.0,23.3382,23.437,23.3073,23.4308,42800.0
2007-10-03 09:40:00,37.95,37.96,37.77,37.83,67000.0,23.4308,23.437,23.3197,23.3567,67000.0
2007-10-03 09:50:00,37.82,37.85,37.75,37.76,48900.0,23.3506,23.3691,23.3073,23.3135,48900.0
2007-10-03 10:00:00,37.77,37.96,37.77,37.96,56800.0,23.3197,23.437,23.3197,23.437,56800.0
2007-10-03 10:10:00,37.95,37.98,37.89,37.92,100800.0,23.4308,23.4493,23.3938,23.4123,100800.0
2007-10-03 10:20:00,37.94,38.0,37.89,37.95,33300.0,23.4246,23.4617,23.3938,23.4308,33300.0
2007-10-03 10:30:00,37.95,37.99,37.82,37.83,44700.0,23.4308,23.4555,23.3506,23.3567,44700.0
2007-10-03 10:40:00,37.83,37.92,37.78,37.92,42500.0,23.3567,23.4123,23.3259,23.4123,42500.0
2007-10-03 10:50:00,37.91,38.0,37.91,37.98,25500.0,23.4061,23.4617,23.4061,23.4493,25500.0
2007-10-03 11:00:00,37.98,38.02,37.94,38.01,72100.0,23.4493,23.474,23.4246,23.4679,72100.0
2007-10-03 11:10:00,38.01,38.02,37.98,38.0,32600.0,23.4679,23.474,23.4493,23.4617,32600.0
2007-10-03 11:20:00,38.0,38.04,37.99,38.01,28900.0,23.4617,23.4864,23.4555,23.4679,28900.0
2007-10-03 11:30:00,38.0,38.01,37.95,37.96,47800.0,23.4617,23.4679,23.4308,23.437,47800.0
2007-10-03 11:40:00,37.96,38.0,37.94,37.96,34800.0,23.437,23.4617,23.4246,23.437,34800.0
2007-10-03 11:50:00,37.97,38.04,37.95,38.02,28400.0,23.4432,23.4864,23.4308,23.474,28400.0
2007-10-03 12:00:00,38.02,38.06,37.99,38.04,23300.0,23.474,23.4987,23.4555,23.4864,23300.0
2007-10-03 12:10:00,38.04,38.06,38.02,38.02,9100.0,23.4864,23.4987,23.474,23.474,9100.0
2007-10-03 12:20:00,38.02,38.03,37.96,37.99,20900.0,23.474,23.4802,23.437,23.4555,20900.0
2007-10-03 12:30:00,37.99,38.01,37.97,38.0,75500.0,23.4555,23.4679,23.4432,23.4617,75500.0
2007-10-03 12:40:00,38.01,38.04,38.0,38.04,10800.0,23.4679,23.4864,23.4617,23.4864,10800.0
2007-10-03 12:50:00,38.04,38.04,38.02,38.02,10100.0,23.4864,23.4864,23.474,23.474,10100.0
2007-10-03 13:00:00,38.02,38.05,37.98,37.98,36600.0,23.474,23.4926,23.4493,23.4493,36600.0
2007-10-03 13:10:00,37.98,38.01,37.96,38.01,16300.0,23.4493,23.4679,23.437,23.4679,16300.0
2007-10-03 13:20:00,38.0,38.05,37.99,38.03,32900.0,23.4617,23.4926,23.4555,23.4802,32900.0
2007-10-03 13:30:00,38.05,38.09,38.04,38.04,27100.0,23.4926,23.5173,23.4864,23.4864,27100.0
2007-10-03 13:40:00,38.04,38.06,37.98,38.01,30300.0,23.4864,23.4987,23.4493,23.4679,30300.0
2007-10-03 13:50:00,38.02,38.03,37.96,38.02,32000.0,23.474,23.4802,23.437,23.474,32000.0
2007-10-03 14:00:00,38.02,38.04,37.94,37.97,39300.0,23.474,23.4864,23.4246,23.4432,39300.0
2007-10-03 14:10:00,37.98,38.0,37.93,37.98,42400.0,23.4493,23.4617,23.4185,23.4493,42400.0
2007-10-03 14:20:00,37.98,38.0,37.97,37.98,23600.0,23.4493,23.4617,23.4432,23.4493,23600.0
2007-10-03 14:30:00,37.98,38.02,37.97,38.01,20100.0,23.4493,23.474,23.4432,23.4679,20100.0
2007-10-03 14:40:00,38.01,38.01,37.97,37.99,22600.0,23.4679,23.4679,23.4432,23.4555,22600.0
2007-10-03 14:50:00,37.99,38.0,37.92,37.94,52700.0,23.4555,23.4617,23.4123,23.4246,52700.0
2007-10-03 15:00:00,37.95,37.99,37.89,37.99,22400.0,23.4308,23.4555,23.3938,23.4555,22400.0
2007-10-03 15:10:00,37.99,37.99,37.93,37.94,89500.0,23.4555,23.4555,23.4185,23.4246,89500.0
2007-10-03 15:20:00,37.94,37.96,37.92,37.92,28900.0,23.4246,23.437,23.4123,23.4123,28900.0
2007-10-03 15:30:00,37.92,37.92,37.84,37.85,84000.0,23.4123,23.4123,23.3629,23.3691,84000.0
2007-10-03 15:40:00,37.85,37.87,37.8,37.86,69000.0,23.3691,23.3814,23.3382,23.3753,69000.0
2007-10-03 15:50:00,37.86,37.91,37.85,37.87,49100.0,23.3753,23.4061,23.3691,23.3814,49100.0
2007-10-04 09:30:00,38.23,38.27,38.12,38.22,34000.0,23.6037,23.6284,23.5358,23.5975,34000.0
2007-10-04 09:40:00,38.22,38.26,38.08,38.11,34500.0,23.5975,23.6222,23.5111,23.5296,34500.0
2007-10-04 09:50:00,38.1,38.14,37.95,37.97,51500.0,23.5234,23.5481,23.4308,23.4432,51500.0
2007-10-04 10:00:00,37.96,37.98,37.9,37.95,31300.0,23.437,23.4493,23.3999,23.4308,31300.0
2007-10-04 10:10:00,37.95,37.96,37.92,37.92,24200.0,23.4308,23.437,23.4123,23.4123,24200.0
2007-10-04 10:20:00,37.91,37.96,37.91,37.93,16500.0,23.4061,23.437,23.4061,23.4185,16500.0
2007-10-04 10:30:00,37.92,37.97,37.88,37.9,21000.0,23.4123,23.4432,23.3876,23.3999,21000.0
2007-10-04 10:40:00,37.89,38.0,37.88,37.98,17000.0,23.3938,23.4617,23.3876,23.4493,17000.0
2007-10-04 10:50:00,37.99,38.06,37.98,38.05,17800.0,23.4555,23.4987,23.4493,23.4926,17800.0
2007-10-04 11:00:00,38.06,38.07,37.99,37.99,46500.0,23.4987,23.5049,23.4555,23.4555,46500.0
2007-10-04 11:10:00,37.99,38.01,37.97,37.99,21200.0,23.4555,23.4679,23.4432,23.4555,21200.0
2007-10-04 11:20:00,38.01,38.01,37.88,37.89,32000.0,23.4679,23.4679,23.3876,23.3938,32000.0
2007-10-04 11:30:00,37.9,37.99,37.9,37.99,11900.0,23.3999,23.4555,23.3999,23.4555,11900.0
2007-10-04 11:40:00,37.99,38.01,37.97,37.97,10100.0,23.4555,23.4679,23.4432,23.4432,10100.0
2007-10-04 11:50:00,37.98,38.0,37.97,37.99,13300.0,23.4493,23.4617,23.4432,23.4555,13300.0
2007-10-04 12:00:00,37.99,38.01,37.99,38.0,25300.0,23.4555,23.4679,23.4555,23.4617,25300.0
2007-10-04 12:10:00,38.0,38.02,37.96,37.98,34900.0,23.4617,23.474,23.437,23.4493,34900.0
2007-10-04 12:20:00,37.99,38.01,37.97,37.99,28800.0,23.4555,23.4679,23.4432,23.4555,28800.0
2007-10-04 12:30:00,37.99,38.01,37.98,38.0,25300.0,23.4555,23.4679,23.4493,23.4617,25300.0
2007-10-04 12:40:00,37.99,38.0,37.97,37.99,19200.0,23.4555,23.4617,23.4432,23.4555,19200.0
2007-10-04 12:50:00,37.99,38.04,37.98,37.99,46700.0,23.4555,23.4864,23.4493,23.4555,46700.0
2007-10-04 13:00:00,37.99,38.01,37.97,38.0,13800.0,23.4555,23.4679,23.4432,23.4617,13800.0
2007-10-04 13:10:00,38.0,38.07,37.98,38.03,33300.0,23.4617,23.5049,23.4493,23.4802,33300.0
2007-10-04 13:20:00,38.03,38.23,38.01,38.18,50000.0,23.4802,23.6037,23.4679,23.5728,50000.0
2007-10-04 13:30:00,38.18,38.18,38.1,38.1,28600.0,23.5728,23.5728,23.5234,23.5234,28600.0
2007-10-04 13:40:00,38.1,38.1,37.93,37.93,31200.0,23.5234,23.5234,23.4185,23.4185,31200.0
2007-10-04 13:50:00,37.94,38.01,37.94,38.01,20300.0,23.4246,23.4679,23.4246,23.4679,20300.0
2007-10-04 14:00:00,38.0,38.07,38.0,38.07,13800.0,23.4617,23.5049,23.4617,23.5049,13800.0
2007-10-04 14:10:00,38.06,38.1,38.06,38.09,27200.0,23.4987,23.5234,23.4987,23.5173,27200.0
2007-10-04 14:20:00,38.1,38.16,38.09,38.14,21900.0,23.5234,23.5605,23.5173,23.5481,21900.0
2007-10-04 14:30:00,38.15,38.22,38.14,38.21,40700.0,23.5543,23.5975,23.5481,23.5913,40700.0
2007-10-04 14:40:00,38.21,38.24,38.2,38.21,48300.0,23.5913,23.6099,23.5852,23.5913,48300.0
2007-10-04 14:50:00,38.21,38.27,38.21,38.24,31500.0,23.5913,23.6284,23.5913,23.6099,31500.0
2007-10-04 15:00:00,38.25,38.26,38.22,38.22,35000.0,23.616,23.6222,23.5975,23.5975,35000.0
2007-10-04 15:10:00,38.22,38.25,38.1,38.11,51100.0,23.5975,23.616,23.5234,23.5296,51100.0
2007-10-04 15:20:00,38.12,38.24,38.11,38.24,43900.0,23.5358,23.6099,23.5296,23.6099,43900.0
2007-10-04 15:30:00,38.24,38.26,38.21,38.24,66100.0,23.6099,23.6222,23.5913,23.6099,66100.0
2007-10-04 15:40:00,38.24,38.26,38.19,38.2,78700.0,23.6099,23.6222,23.579,23.5852,78700.0
2007-10-04 15:50:00,38.2,38.32,38.16,38.28,122100.0,23.5852,23.6593,23.5605,23.6346,122100.0
2007-10-05 09:30:00,38.53,38.56,38.33,38.4,95900.0,23.7889,23.8074,23.6654,23.7087,95900.0
2007-10-05 09:40:00,38.4,38.4,38.26,38.3,38500.0,23.7087,23.7087,23.6222,23.6469,38500.0
2007-10-05 09:50:00,38.3,38.35,38.28,38.33,49700.0,23.6469,23.6778,23.6346,23.6654,49700.0
2007-10-05 10:00:00,38.33,38.35,38.21,38.29,79100.0,23.6654,23.6778,23.5913,23.6407,79100.0
2007-10-05 10:10:00,38.3,38.31,38.09,38.11,51700.0,23.6469,23.6531,23.5173,23.5296,51700.0
2007-10-05 10:20:00,38.12,38.17,38.03,38.1,52200.0,23.5358,23.5666,23.4802,23.5234,52200.0
2007-10-05 10:30:00,38.1,38.27,38.1,38.24,37200.0,23.5234,23.6284,23.5234,23.6099,37200.0
2007-10-05 10:40:00,38.24,38.32,38.18,38.32,34200.0,23.6099,23.6593,23.5728,23.6593,34200.0
2007-10-05 10:50:00,38.33,38.33,38.24,38.29,23000.0,23.6654,23.6654,23.6099,23.6407,23000.0
2007-10-05 11:00:00,38.26,38.36,38.23,38.24,41000.0,23.6222,23.684,23.6037,23.6099,41000.0
2007-10-05 11:10:00,38.23,38.29,38.18,38.25,35700.0,23.6037,23.6407,23.5728,23.616,35700.0
2007-10-05 11:20:00,38.26,38.27,38.19,38.25,40700.0,23.6222,23.6284,23.579,23.616,40700.0
2007-10-05 11:30:00,38.25,38.3,38.22,38.29,22900.0,23.616,23.6469,23.5975,23.6407,22900.0
2007-10-05 11:40:00,38.28,38.37,38.28,38.31,27800.0,23.6346,23.6901,23.6346,23.6531,27800.0
2007-10-05 11:50:00,38.31,38.37,38.31,38.36,68300.0,23.6531,23.6901,23.6531,23.684,68300.0
2007-10-05 12:00:00,38.37,38.38,38.33,38.35,19300.0,23.6901,23.6963,23.6654,23.6778,19300.0
2007-10-05 12:10:00,38.36,38.55,38.36,38.53,59100.0,23.684,23.8013,23.684,23.7889,59100.0
2007-10-05 12:20:00,38.54,38.55,38.5,38.5,36500.0,23.7951,23.8013,23.7704,23.7704,36500.0
2007-10-05 12:30:00,38.49,38.5,38.45,38.46,23000.0,23.7642,23.7704,23.7395,23.7457,23000.0
2007-10-05 12:40:00,38.45,38.47,38.41,38.45,49900.0,23.7395,23.7519,23.7148,23.7395,49900.0
2007-10-05 12:50:00,38.44,38.47,38.39,38.4,45300.0,23.7334,23.7519,23.7025,23.7087,45300.0
2007-10-05 13:00:00,38.4,38.44,38.38,38.44,47100.0,23.7087,23.7334,23.6963,23.7334,47100.0
2007-10-05 13:10:00,38.43,38.5,38.43,38.45,19900.0,23.7272,23.7704,23.7272,23.7395,19900.0
2007-10-05 13:20:00,38.45,38.5,38.44,38.48,108900.0,23.7395,23.7704,23.7334,23.758,108900.0
2007-10-05 13:30:00,38.48,38.51,38.47,38.5,24600.0,23.758,23.7766,23.7519,23.7704,24600.0
2007-10-05 13:40:00,38.5,38.59,38.48,38.54,51900.0,23.7704,23.826,23.758,23.7951,51900.0
2007-10-05 13:50:00,38.55,38.57,38.52,38.52,18600.0,23.8013,23.8136,23.7827,23.7827,18600.0
2007-10-05 14:00:00,38.53,38.57,38.5,38.51,27800.0,23.7889,23.8136,23.7704,23.7766,27800.0
2007-10-05 14:10:00,38.51,38.52,38.46,38.47,25300.0,23.7766,23.7827,23.7457,23.7519,25300.0
2007-10-05 14:20:00,38.48,38.56,38.47,38.49,63700.0,23.758,23.8074,23.7519,23.7642,63700.0
2007-10-05 14:30:00,38.5,38.51,38.47,38.48,25300.0,23.7704,23.7766,23.7519,23.758,25300.0
2007-10-05 14:40:00,38.49,38.5,38.46,38.48,37100.0,23.7642,23.7704,23.7457,23.758,37100.0
2007-10-05 14:50:00,38.47,38.5,38.44,38.5,29300.0,23.7519,23.7704,23.7334,23.7704,29300.0
2007-10-05 15:00:00,38.5,38.52,38.48,38.5,73500.0,23.7704,23.7827,23.758,23.7704,73500.0
2007-10-05 15:10:00,38.48,38.52,38.45,38.45,29300.0,23.758,23.7827,23.7395,23.7395,29300.0
2007-10-05 15:20:00,38.46,38.47,38.39,38.41,40400.0,23.7457,23.7519,23.7025,23.7148,40400.0
2007-10-05 15:30:00,38.4,38.49,38.4,38.48,47600.0,23.7087,23.7642,23.7087,23.758,47600.0
2007-10-05 15:40:00,38.49,38.49,38.42,38.42,67200.0,23.7642,23.7642,23.721,23.721,67200.0
2007-10-05 15:50:00,38.42,38.49,38.4,38.45,140300.0,23.721,23.7642,23.7087,23.7395,140300.0
2007-10-08 09:30:00,38.44,38.71,38.41,38.64,32200.0,23.7334,23.9001,23.7148,23.8568,32200.0
2007-10-08 09:40:00,38.64,38.65,38.54,38.54,29600.0,23.8568,23.863,23.7951,23.7951,29600.0
2007-10-08 09:50:00,38.55,38.63,38.46,38.63,82600.0,23.8013,23.8507,23.7457,23.8507,82600.0
2007-10-08 10:00:00,38.63,38.67,38.54,38.54,30200.0,23.8507,23.8754,23.7951,23.7951,30200.0
2007-10-08 10:10:00,38.54,38.59,38.51,38.58,16500.0,23.7951,23.826,23.7766,23.8198,16500.0
2007-10-08 10:20:00,38.58,38.62,38.56,38.59,18700.0,23.8198,23.8445,23.8074,23.826,18700.0
2007-10-08 10:30:00,38.59,38.61,38.58,38.59,17400.0,23.826,23.8383,23.8198,23.826,17400.0
2007-10-08 10:40:00,38.58,38.59,38.5,38.5,19300.0,23.8198,23.826,23.7704,23.7704,19300.0
2007-10-08 10:50:00,38.5,38.51,38.45,38.47,18300.0,23.7704,23.7766,23.7395,23.7519,18300.0
2007-10-08 11:00:00,38.48,38.48,38.38,38.44,37100.0,23.758,23.758,23.6963,23.7334,37100.0
2007-10-08 11:10:00,38.44,38.55,38.4,38.53,17800.0,23.7334,23.8013,23.7087,23.7889,17800.0
2007-10-08 11:20:00,38.53,38.55,38.5,38.55,18200.0,23.7889,23.8013,23.7704,23.8013,18200.0
2007-10-08 11:30:00,38.55,38.56,38.53,38.56,23600.0,23.8013,23.8074,23.7889,23.8074,23600.0
2007-10-08 11:40:00,38.56,38.6,38.51,38.52,30600.0,23.8074,23.8321,23.7766,23.7827,30600.0
2007-10-08 11:50:00,38.53,38.57,38.47,38.55,22900.0,23.7889,23.8136,23.7519,23.8013,22900.0
2007-10-08 12:00:00,38.55,38.57,38.51,38.51,11400.0,23.8013,23.8136,23.7766,23.7766,11400.0
2007-10-08 12:10:00,38.51,38.56,38.45,38.56,48100.0,23.7766,23.8074,23.7395,23.8074,48100.0
2007-10-08 12:20:00,38.57,38.58,38.52,38.55,12600.0,23.8136,23.8198,23.7827,23.8013,12600.0
2007-10-08 12:30:00,38.56,38.57,38.51,38.53,22900.0,23.8074,23.8136,23.7766,23.7889,22900.0
2007-10-08 12:40:00,38.53,38.6,38.52,38.6,8400.0,23.7889,23.8321,23.7827,23.8321,8400.0
2007-10-08 12:50:00,38.6,38.68,38.6,38.67,9600.0,23.8321,23.8815,23.8321,23.8754,9600.0
2007-10-08 13:00:00,38.67,38.68,38.62,38.62,6100.0,23.8754,23.8815,23.8445,23.8445,6100.0
2007-10-08 13:10:00,38.62,38.64,38.61,38.63,13000.0,23.8445,23.8568,23.8383,23.8507,13000.0
2007-10-08 13:20:00,38.63,38.64,38.62,38.62,9700.0,23.8507,23.8568,23.8445,23.8445,9700.0
2007-10-08 13:30:00,38.62,38.62,38.57,38.6,18600.0,23.8445,23.8445,23.8136,23.8321,18600.0
2007-10-08 13:40:00,38.58,38.6,38.57,38.59,10100.0,23.8198,23.8321,23.8136,23.826,10100.0
2007-10-08 13:50:00,38.58,38.61,38.57,38.6,11200.0,23.8198,23.8383,23.8136,23.8321,11200.0
2007-10-08 14:00:00,38.59,38.6,38.56,38.57,28500.0,23.826,23.8321,23.8074,23.8136,28500.0
2007-10-08 14:10:00,38.57,38.65,38.56,38.65,14600.0,23.8136,23.863,23.8074,23.863,14600.0
2007-10-08 14:20:00,38.63,38.66,38.63,38.66,8800.0,23.8507,23.8692,23.8507,23.8692,8800.0
2007-10-08 14:30:00,38.66,38.69,38.65,38.66,19300.0,23.8692,23.8877,23.863,23.8692,19300.0
2007-10-08 14:40:00,38.65,38.67,38.62,38.63,20300.0,23.863,23.8754,23.8445,23.8507,20300.0
2007-10-08 14:50:00,38.64,38.68,38.56,38.61,27600.0,23.8568,23.8815,23.8074,23.8383,27600.0
2007-10-08 15:00:00,38.6,38.63,38.58,38.58,46600.0,23.8321,23.8507,23.8198,23.8198,46600.0
2007-10-08 15:10:00,38.58,38.61,38.54,38.56,33500.0,23.8198,23.8383,23.7951,23.8074,33500.0
2007-10-08 15:20:00,38.55,38.59,38.49,38.5,34800.0,23.8013,23.826,23.7642,23.7704,34800.0
2007-10-08 15:30:00,38.5,38.53,38.49,38.53,13600.0,23.7704,23.7889,23.7642,23.7889,13600.0
2007-10-08 15:40:00,38.53,38.61,38.53,38.61,30300.0,23.7889,23.8383,23.7889,23.8383,30300.0
2007-10-08 15:50:00,38.61,38.62,38.54,38.57,34600.0,23.8383,23.8445,23.7951,23.8136,34600.0
2007-10-09 09:30:00,38.63,38.75,38.61,38.66,21100.0,23.8507,23.9247,23.8383,23.8692,21100.0
2007-10-09 09:40:00,38.67,38.71,38.63,38.68,17300.0,23.8754,23.9001,23.8507,23.8815,17300.0
2007-10-09 09:50:00,38.67,38.7,38.66,38.68,16300.0,23.8754,23.8939,23.8692,23.8815,16300.0
2007-10-09 10:00:00,38.69,38.71,38.66,38.68,38400.0,23.8877,23.9001,23.8692,23.8815,38400.0
2007-10-09 10:10:00,38.67,38.71,38.58,38.59,30000.0,23.8754,23.9001,23.8198,23.826,30000.0
2007-10-09 10:20:00,38.59,38.59,38.54,38.55,27200.0,23.826,23.826,23.7951,23.8013,27200.0
2007-10-09 10:30:00,38.54,38.6,38.49,38.59,46300.0,23.7951,23.8321,23.7642,23.826,46300.0
2007-10-09 10:40:00,38.59,38.59,38.56,38.57,28100.0,23.826,23.826,23.8074,23.8136,28100.0
2007-10-09 10:50:00,38.56,38.59,38.55,38.58,20500.0,23.8074,23.826,23.8013,23.8198,20500.0
2007-10-09 11:00:00,38.58,38.59,38.56,38.58,27200.0,23.8198,23.826,23.8074,23.8198,27200.0
2007-10-09 11:10:00,38.58,38.58,38.5,38.51,13900.0,23.8198,23.8198,23.7704,23.7766,13900.0
2007-10-09 11:20:00,38.5,38.51,38.49,38.5,18200.0,23.7704,23.7766,23.7642,23.7704,18200.0
2007-10-09 11:30:00,38.49,38.56,38.49,38.53,16000.0,23.7642,23.8074,23.7642,23.7889,16000.0
2007-10-09 11:40:00,38.52,38.52,38.48,38.51,23800.0,23.7827,23.7827,23.758,23.7766,23800.0
2007-10-09 11:50:00,38.5,38.55,38.49,38.54,5100.0,23.7704,23.8013,23.7642,23.7951,5100.0
2007-10-09 12:00:00,38.54,38.55,38.48,38.55,39900.0,23.7951,23.8013,23.758,23.8013,39900.0
2007-10-09 12:10:00,38.52,38.59,38.48,38.57,28400.0,23.7827,23.826,23.758,23.8136,28400.0
2007-10-09 12:20:00,38.57,38.59,38.55,38.56,12300.0,23.8136,23.826,23.8013,23.8074,12300.0
2007-10-09 12:30:00,38.56,38.59,38.53,38.57,28500.0,23.8074,23.826,23.7889,23.8136,28500.0
2007-10-09 12:40:00,38.55,38.6,38.54,38.6,8400.0,23.8013,23.8321,23.7951,23.8321,8400.0
2007-10-09 12:50:00,38.59,38.64,38.56,38.64,7500.0,23.826,23.8568,23.8074,23.8568,7500.0
2007-10-09 13:00:00,38.64,38.65,38.56,38.56,11200.0,23.8568,23.863,23.8074,23.8074,11200.0
2007-10-09 13:10:00,38.57,38.58,38.55,38.58,8500.0,23.8136,23.8198,23.8013,23.8198,8500.0
2007-10-09 13:20:00,38.57,38.59,38.46,38.5,20200.0,23.8136,23.826,23.7457,23.7704,20200.0
2007-10-09 13:30:00,38.48,38.54,38.47,38.53,19600.0,23.758,23.7951,23.7519,23.7889,19600.0
2007-10-09 13:40:00,38.53,38.59,38.47,38.58,38600.0,23.7889,23.826,23.7519,23.8198,38600.0
2007-10-09 13:50:00,38.58,38.59,38.56,38.57,14100.0,23.8198,23.826,23.8074,23.8136,14100.0
2007-10-09 14:00:00,38.57,38.63,38.51,38.58,39500.0,23.8136,23.8507,23.7766,23.8198,39500.0
2007-10-09 14:10:00,38.57,38.62,38.56,38.61,18900.0,23.8136,23.8445,23.8074,23.8383,18900.0
2007-10-09 14:20:00,38.62,38.67,38.59,38.67,20700.0,23.8445,23.8754,23.826,23.8754,20700.0
2007-10-09 14:30:00,38.68,38.7,38.66,38.68,26000.0,23.8815,23.8939,23.8692,23.8815,26000.0
2007-10-09 14:40:00,38.68,38.72,38.66,38.72,22900.0,23.8815,23.9062,23.8692,23.9062,22900.0
2007-10-09 14:50:00,38.69,38.7,38.65,38.65,19300.0,23.8877,23.8939,23.863,23.863,19300.0
2007-10-09 15:00:00,38.65,38.67,38.63,38.65,29800.0,23.863,23.8754,23.8507,23.863,29800.0
2007-10-09 15:10:00,38.65,38.7,38.65,38.7,29900.0,23.863,23.8939,23.863,23.8939,29900.0
2007-10-09 15:20:00,38.7,38.72,38.68,38.71,32500.0,23.8939,23.9062,23.8815,23.9001,32500.0
2007-10-09 15:30:00,38.72,38.72,38.68,38.7,38300.0,23.9062,23.9062,23.8815,23.8939,38300.0
2007-10-09 15:40:00,38.7,38.79,38.69,38.77,89800.0,23.8939,23.9494,23.8877,23.9371,89800.0
2007-10-09 15:50:00,38.78,38.88,38.76,38.82,171100.0,23.9433,24.005,23.9309,23.968,171100.0
2007-10-10 09:30:00,38.74,39.11,38.64,39.09,77500.0,23.9186,24.147,23.8568,24.1347,77500.0
2007-10-10 09:40:00,39.08,39.1,38.99,39.0,40500.0,24.1285,24.1408,24.0729,24.0791,40500.0
2007-10-10 09:50:00,39.0,39.0,38.84,38.89,43700.0,24.0791,24.0791,23.9803,24.0112,43700.0
2007-10-10 10:00:00,38.91,38.97,38.88,38.9,33300.0,24.0235,24.0606,24.005,24.0174,33300.0
2007-10-10 10:10:00,38.89,38.92,38.85,38.91,82500.0,24.0112,24.0297,23.9865,24.0235,82500.0
2007-10-10 10:20:00,38.9,38.91,38.88,38.89,29100.0,24.0174,24.0235,24.005,24.0112,29100.0
2007-10-10 10:30:00,38.9,38.9,38.88,38.88,65400.0,24.0174,24.0174,24.005,24.005,65400.0
2007-10-10 10:40:00,38.88,38.9,38.88,38.9,80500.0,24.005,24.0174,24.005,24.0174,80500.0
2007-10-10 10:50:00,38.89,38.9,38.88,38.89,24300.0,24.0112,24.0174,24.005,24.0112,24300.0
2007-10-10 11:00:00,38.88,38.9,38.81,38.88,110900.0,24.005,24.0174,23.9618,24.005,110900.0
2007-10-10 11:10:00,38.88,38.89,38.88,38.88,13500.0,24.005,24.0112,24.005,24.005,13500.0
2007-10-10 11:20:00,38.88,38.89,38.77,38.78,72500.0,24.005,24.0112,23.9371,23.9433,72500.0
2007-10-10 11:30:00,38.78,38.83,38.7,38.71,32500.0,23.9433,23.9741,23.8939,23.9001,32500.0
2007-10-10 11:40:00,38.71,38.73,38.62,38.72,56000.0,23.9001,23.9124,23.8445,23.9062,56000.0
2007-10-10 11:50:00,38.71,38.74,38.7,38.71,39700.0,23.9001,23.9186,23.8939,23.9001,39700.0
2007-10-10 12:00:00,38.71,38.72,38.66,38.66,63500.0,23.9001,23.9062,23.8692,23.8692,63500.0
2007-10-10 12:10:00,38.66,38.66,38.5,38.52,33500.0,23.8692,23.8692,23.7704,23.7827,33500.0
2007-10-10 12:20:00,38.52,38.59,38.51,38.59,18000.0,23.7827,23.826,23.7766,23.826,18000.0
2007-10-10 12:30:00,38.57,38.69,38.56,38.65,34800.0,23.8136,23.8877,23.8074,23.863,34800.0
2007-10-10 12:40:00,38.64,38.66,38.62,38.62,7800.0,23.8568,23.8692,23.8445,23.8445,7800.0
2007-10-10 12:50:00,38.62,38.66,38.6,38.66,20100.0,23.8445,23.8692,23.8321,23.8692,20100.0
2007-10-10 13:00:00,38.65,38.66,38.55,38.6,62500.0,23.863,23.8692,23.8013,23.8321,62500.0
2007-10-10 13:10:00,38.61,38.66,38.6,38.62,35800.0,23.8383,23.8692,23.8321,23.8445,35800.0
2007-10-10 13:20:00,38.62,38.62,38.54,38.56,69400.0,23.8445,23.8445,23.7951,23.8074,69400.0
2007-10-10 13:30:00,38.55,38.67,38.53,38.63,60100.0,23.8013,23.8754,23.7889,23.8507,60100.0
2007-10-10 13:40:00,38.64,38.65,38.52,38.53,88900.0,23.8568,23.863,23.7827,23.7889,88900.0
2007-10-10 13:50:00,38.53,38.53,38.46,38.49,19100.0,23.7889,23.7889,23.7457,23.7642,19100.0
2007-10-10 14:00:00,38.49,38.51,38.4,38.41,12800.0,23.7642,23.7766,23.7087,23.7148,12800.0
2007-10-10 14:10:00,38.41,38.45,38.36,38.44,115000.0,23.7148,23.7395,23.684,23.7334,115000.0
2007-10-10 14:20:00,38.45,38.48,38.42,38.47,22500.0,23.7395,23.758,23.721,23.7519,22500.0
2007-10-10 14:30:00,38.47,38.51,38.47,38.48,17900.0,23.7519,23.7766,23.7519,23.758,17900.0
2007-10-10 14:40:00,38.47,38.54,38.47,38.47,30200.0,23.7519,23.7951,23.7519,23.7519,30200.0
2007-10-10 14:50:00,38.48,38.49,38.42,38.44,21500.0,23.758,23.7642,23.721,23.7334,21500.0
2007-10-10 15:00:00,38.45,38.5,38.43,38.44,45800.0,23.7395,23.7704,23.7272,23.7334,45800.0
2007-10-10 15:10:00,38.44,38.47,38.42,38.44,42000.0,23.7334,23.7519,23.721,23.7334,42000.0
2007-10-10 15:20:00,38.45,38.49,38.42,38.43,123900.0,23.7395,23.7642,23.721,23.7272,123900.0
2007-10-10 15:30:00,38.43,38.49,38.38,38.39,129800.0,23.7272,23.7642,23.6963,23.7025,129800.0
2007-10-10 15:40:00,38.38,38.43,38.37,38.41,29000.0,23.6963,23.7272,23.6901,23.7148,29000.0
2007-10-10 15:50:00,38.42,38.42,38.35,38.38,62700.0,23.721,23.721,23.6778,23.6963,62700.0
2007-10-11 09:30:00,38.44,39.44,38.44,38.79,56100.0,23.7334,24.3508,23.7334,23.9494,56100.0
2007-10-11 09:40:00,38.8,38.89,38.65,38.84,31100.0,23.9556,24.0112,23.863,23.9803,31100.0
2007-10-11 09:50:00,38.85,38.86,38.68,38.78,62900.0,23.9865,23.9927,23.8815,23.9433,62900.0
2007-10-11 10:00:00,38.78,38.81,38.7,38.78,48900.0,23.9433,23.9618,23.8939,23.9433,48900.0
2007-10-11 10:10:00,38.78,38.79,38.73,38.76,19500.0,23.9433,23.9494,23.9124,23.9309,19500.0
2007-10-11 10:20:00,38.75,38.76,38.62,38.62,69700.0,23.9247,23.9309,23.8445,23.8445,69700.0
2007-10-11 10:30:00,38.63,38.63,38.54,38.57,30500.0,23.8507,23.8507,23.7951,23.8136,30500.0
2007-10-11 10:40:00,38.58,38.67,38.55,38.63,29700.0,23.8198,23.8754,23.8013,23.8507,29700.0
2007-10-11 10:50:00,38.65,38.68,38.59,38.6,22600.0,23.863,23.8815,23.826,23.8321,22600.0
2007-10-11 11:00:00,38.61,38.61,38.55,38.57,53900.0,23.8383,23.8383,23.8013,23.8136,53900.0
2007-10-11 11:10:00,38.57,38.66,38.56,38.66,14500.0,23.8136,23.8692,23.8074,23.8692,14500.0
2007-10-11 11:20:00,38.66,38.78,38.66,38.77,14400.0,23.8692,23.9433,23.8692,23.9371,14400.0
2007-10-11 11:30:00,38.77,38.78,38.74,38.77,15900.0,23.9371,23.9433,23.9186,23.9371,15900.0
2007-10-11 11:40:00,38.77,38.78,38.75,38.75,12500.0,23.9371,23.9433,23.9247,23.9247,12500.0
2007-10-11 11:50:00,38.76,38.77,38.65,38.67,30300.0,23.9309,23.9371,23.863,23.8754,30300.0
2007-10-11 12:00:00,38.67,38.69,38.6,38.6,29100.0,23.8754,23.8877,23.8321,23.8321,29100.0
2007-10-11 12:10:00,38.59,38.6,38.55,38.6,9900.0,23.826,23.8321,23.8013,23.8321,9900.0
2007-10-11 12:20:00,38.59,38.69,38.59,38.65,63700.0,23.826,23.8877,23.826,23.863,63700.0
2007-10-11 12:30:00,38.66,38.67,38.64,38.65,19000.0,23.8692,23.8754,23.8568,23.863,19000.0
2007-10-11 12:40:00,38.64,38.7,38.64,38.7,15000.0,23.8568,23.8939,23.8568,23.8939,15000.0
2007-10-11 12:50:00,38.7,38.7,38.68,38.69,9700.0,23.8939,23.8939,23.8815,23.8877,9700.0
2007-10-11 13:00:00,38.68,38.71,38.65,38.67,31900.0,23.8815,23.9001,23.863,23.8754,31900.0
2007-10-11 13:10:00,38.68,38.72,38.65,38.66,22900.0,23.8815,23.9062,23.863,23.8692,22900.0
2007-10-11 13:20:00,38.66,38.7,38.66,38.69,16500.0,23.8692,23.8939,23.8692,23.8877,16500.0
2007-10-11 13:30:00,38.68,38.75,38.67,38.71,40200.0,23.8815,23.9247,23.8754,23.9001,40200.0
2007-10-11 13:40:00,38.7,38.71,38.67,38.68,22700.0,23.8939,23.9001,23.8754,23.8815,22700.0
2007-10-11 13:50:00,38.68,38.68,38.55,38.55,61400.0,23.8815,23.8815,23.8013,23.8013,61400.0
2007-10-11 14:00:00,38.56,38.59,38.52,38.59,78900.0,23.8074,23.826,23.7827,23.826,78900.0
2007-10-11 14:10:00,38.59,38.59,38.42,38.52,52500.0,23.826,23.826,23.721,23.7827,52500.0
2007-10-11 14:20:00,38.5,38.63,38.41,38.47,53500.0,23.7704,23.8507,23.7148,23.7519,53500.0
2007-10-11 14:30:00,38.46,38.62,38.4,38.53,250700.0,23.7457,23.8445,23.7087,23.7889,250700.0
2007-10-11 14:40:00,38.53,38.6,38.53,38.57,39100.0,23.7889,23.8321,23.7889,23.8136,39100.0
2007-10-11 14:50:00,38.56,38.61,38.45,38.49,43300.0,23.8074,23.8383,23.7395,23.7642,43300.0
2007-10-11 15:00:00,38.48,38.52,38.33,38.41,68100.0,23.758,23.7827,23.6654,23.7148,68100.0
2007-10-11 15:10:00,38.41,38.47,38.31,38.37,69000.0,23.7148,23.7519,23.6531,23.6901,69000.0
2007-10-11 15:20:00,38.36,38.42,38.26,38.32,46400.0,23.684,23.721,23.6222,23.6593,46400.0
2007-10-11 15:30:00,38.31,38.43,38.27,38.42,59300.0,23.6531,23.7272,23.6284,23.721,59300.0
2007-10-11 15:40:00,38.43,38.48,38.39,38.44,50300.0,23.7272,23.758,23.7025,23.7334,50300.0
2007-10-11 15:50:00,38.43,38.52,38.41,38.44,119000.0,23.7272,23.7827,23.7148,23.7334,119000.0
2007-10-12 09:30:00,38.37,38.37,38.25,38.28,28500.0,23.6901,23.6901,23.616,23.6346,28500.0
2007-10-12 09:40:00,38.29,38.41,38.05,38.12,72100.0,23.6407,23.7148,23.4926,23.5358,72100.0
2007-10-12 09:50:00,38.12,38.25,38.12,38.21,35900.0,23.5358,23.616,23.5358,23.5913,35900.0
2007-10-12 10:00:00,38.2,38.45,38.18,38.4,40700.0,23.5852,23.7395,23.5728,23.7087,40700.0
2007-10-12 10:10:00,38.42,38.63,38.42,38.57,32700.0,23.721,23.8507,23.721,23.8136,32700.0
2007-10-12 10:20:00,38.57,38.59,38.49,38.55,36400.0,23.8136,23.826,23.7642,23.8013,36400.0
2007-10-12 10:30:00,38.57,38.59,38.45,38.53,20600.0,23.8136,23.826,23.7395,23.7889,20600.0
2007-10-12 10:40:00,38.52,38.55,38.51,38.51,12800.0,23.7827,23.8013,23.7766,23.7766,12800.0
2007-10-12 10:50:00,38.51,38.59,38.5,38.52,33200.0,23.7766,23.826,23.7704,23.7827,33200.0
2007-10-12 11:00:00,38.52,38.58,38.49,38.58,33900.0,23.7827,23.8198,23.7642,23.8198,33900.0
2007-10-12 11:10:00,38.59,38.63,38.59,38.62,11900.0,23.826,23.8507,23.826,23.8445,11900.0
2007-10-12 11:20:00,38.62,38.63,38.56,38.6,48800.0,23.8445,23.8507,23.8074,23.8321,48800.0
2007-10-12 11:30:00,38.6,38.6,38.56,38.57,21400.0,23.8321,23.8321,23.8074,23.8136,21400.0
2007-10-12 11:40:00,38.57,38.58,38.5,38.53,20200.0,23.8136,23.8198,23.7704,23.7889,20200.0
2007-10-12 11:50:00,38.53,38.53,38.47,38.48,24700.0,23.7889,23.7889,23.7519,23.758,24700.0
2007-10-12 12:00:00,38.48,38.55,38.45,38.54,88900.0,23.758,23.8013,23.7395,23.7951,88900.0
2007-10-12 12:10:00,38.54,38.59,38.52,38.59,28500.0,23.7951,23.826,23.7827,23.826,28500.0
2007-10-12 12:20:00,38.59,38.65,38.57,38.59,26600.0,23.826,23.863,23.8136,23.826,26600.0
2007-10-12 12:30:00,38.58,38.58,38.44,38.49,30700.0,23.8198,23.8198,23.7334,23.7642,30700.0
2007-10-12 12:40:00,38.5,38.6,38.5,38.57,29800.0,23.7704,23.8321,23.7704,23.8136,29800.0
2007-10-12 12:50:00,38.57,38.57,38.52,38.55,21300.0,23.8136,23.8136,23.7827,23.8013,21300.0
2007-10-12 13:00:00,38.55,38.56,38.5,38.5,16500.0,23.8013,23.8074,23.7704,23.7704,16500.0
2007-10-12 13:10:00,38.5,38.5,38.44,38.46,16000.0,23.7704,23.7704,23.7334,23.7457,16000.0
2007-10-12 13:20:00,38.47,38.52,38.47,38.51,28400.0,23.7519,23.7827,23.7519,23.7766,28400.0
2007-10-12 13:30:00,38.53,38.53,38.44,38.5,30600.0,23.7889,23.7889,23.7334,23.7704,30600.0
2007-10-12 13:40:00,38.5,38.54,38.45,38.52,79600.0,23.7704,23.7951,23.7395,23.7827,79600.0
2007-10-12 13:50:00,38.51,38.54,38.38,38.39,91000.0,23.7766,23.7951,23.6963,23.7025,91000.0
2007-10-12 14:00:00,38.39,38.48,38.28,38.38,104800.0,23.7025,23.758,23.6346,23.6963,104800.0
2007-10-12 14:10:00,38.37,38.38,38.26,38.29,32900.0,23.6901,23.6963,23.6222,23.6407,32900.0
2007-10-12 14:20:00,38.31,38.36,38.29,38.34,26300.0,23.6531,23.684,23.6407,23.6716,26300.0
2007-10-12 14:30:00,38.35,38.45,38.34,38.45,38300.0,23.6778,23.7395,23.6716,23.7395,38300.0
2007-10-12 14:40:00,38.45,38.47,38.43,38.44,39800.0,23.7395,23.7519,23.7272,23.7334,39800.0
2007-10-12 14:50:00,38.45,38.5,38.45,38.48,15500.0,23.7395,23.7704,23.7395,23.758,15500.0
2007-10-12 15:00:00,38.49,38.49,38.41,38.47,40400.0,23.7642,23.7642,23.7148,23.7519,40400.0
2007-10-12 15:10:00,38.47,38.51,38.44,38.45,25800.0,23.7519,23.7766,23.7334,23.7395,25800.0
2007-10-12 15:20:00,38.45,38.49,38.42,38.44,36000.0,23.7395,23.7642,23.721,23.7334,36000.0
2007-10-12 15:30:00,38.44,38.49,38.43,38.47,42200.0,23.7334,23.7642,23.7272,23.7519,42200.0
2007-10-12 15:40:00,38.47,38.49,38.43,38.43,44300.0,23.7519,23.7642,23.7272,23.7272,44300.0
2007-10-12 15:50:00,38.43,38.5,38.4,38.5,86700.0,23.7272,23.7704,23.7087,23.7704,86700.0
2007-10-15 09:30:00,38.63,38.77,38.55,38.71,33300.0,23.8507,23.9371,23.8013,23.9001,33300.0
2007-10-15 09:40:00,38.71,38.71,38.56,38.64,53300.0,23.9001,23.9001,23.8074,23.8568,53300.0
2007-10-15 09:50:00,38.65,38.66,38.58,38.63,34600.0,23.863,23.8692,23.8198,23.8507,34600.0
2007-10-15 10:00:00,38.62,38.62,38.47,38.48,35000.0,23.8445,23.8445,23.7519,23.758,35000.0
2007-10-15 10:10:00,38.49,38.51,38.4,38.45,49800.0,23.7642,23.7766,23.7087,23.7395,49800.0
2007-10-15 10:20:00,38.46,38.48,38.45,38.45,20000.0,23.7457,23.758,23.7395,23.7395,20000.0
2007-10-15 10:30:00,38.45,38.49,38.42,38.48,57700.0,23.7395,23.7642,23.721,23.758,57700.0
2007-10-15 10:40:00,38.48,38.5,38.37,38.44,98200.0,23.758,23.7704,23.6901,23.7334,98200.0
2007-10-15 10:50:00,38.42,38.46,38.4,38.41,21700.0,23.721,23.7457,23.7087,23.7148,21700.0
2007-10-15 11:00:00,38.41,38.42,38.34,38.4,28800.0,23.7148,23.721,23.6716,23.7087,28800.0
2007-10-15 11:10:00,38.39,38.41,38.35,38.36,28600.0,23.7025,23.7148,23.6778,23.684,28600.0
2007-10-15 11:20:00,38.35,38.36,38.24,38.31,36400.0,23.6778,23.684,23.6099,23.6531,36400.0
2007-10-15 11:30:00,38.33,38.33,38.23,38.32,30900.0,23.6654,23.6654,23.6037,23.6593,30900.0
2007-10-15 11:40:00,38.32,38.34,38.26,38.29,34700.0,23.6593,23.6716,23.6222,23.6407,34700.0
2007-10-15 11:50:00,38.28,38.29,38.25,38.26,27700.0,23.6346,23.6407,23.616,23.6222,27700.0
2007-10-15 12:00:00,38.27,38.27,38.21,38.26,26500.0,23.6284,23.6284,23.5913,23.6222,26500.0
2007-10-15 12:10:00,38.25,38.3,38.22,38.22,24500.0,23.616,23.6469,23.5975,23.5975,24500.0
2007-10-15 12:20:00,38.22,38.25,38.2,38.24,22000.0,23.5975,23.616,23.5852,23.6099,22000.0
2007-10-15 12:30:00,38.24,38.4,38.24,38.39,51800.0,23.6099,23.7087,23.6099,23.7025,51800.0
2007-10-15 12:40:00,38.39,38.4,38.32,38.33,35700.0,23.7025,23.7087,23.6593,23.6654,35700.0
2007-10-15 12:50:00,38.33,38.37,38.32,38.36,17000.0,23.6654,23.6901,23.6593,23.684,17000.0
2007-10-15 13:00:00,38.35,38.36,38.24,38.3,25000.0,23.6778,23.684,23.6099,23.6469,25000.0
2007-10-15 13:10:00,38.31,38.33,38.29,38.33,20200.0,23.6531,23.6654,23.6407,23.6654,20200.0
2007-10-15 13:20:00,38.32,38.36,38.3,38.36,16900.0,23.6593,23.684,23.6469,23.684,16900.0
2007-10-15 13:30:00,38.35,38.36,38.24,38.27,26100.0,23.6778,23.684,23.6099,23.6284,26100.0
2007-10-15 13:40:00,38.26,38.27,38.22,38.24,22000.0,23.6222,23.6284,23.5975,23.6099,22000.0
2007-10-15 13:50:00,38.25,38.3,38.24,38.3,16100.0,23.616,23.6469,23.6099,23.6469,16100.0
2007-10-15 14:00:00,38.3,38.31,38.2,38.2,29900.0,23.6469,23.6531,23.5852,23.5852,29900.0
2007-10-15 14:10:00,38.19,38.28,38.17,38.25,38100.0,23.579,23.6346,23.5666,23.616,38100.0
2007-10-15 14:20:00,38.25,38.26,38.19,38.25,32200.0,23.616,23.6222,23.579,23.616,32200.0
2007-10-15 14:30:00,38.25,38.27,38.17,38.21,26700.0,23.616,23.6284,23.5666,23.5913,26700.0
2007-10-15 14:40:00,38.21,38.33,38.21,38.32,29300.0,23.5913,23.6654,23.5913,23.6593,29300.0
2007-10-15 14:50:00,38.31,38.34,38.28,38.33,27600.0,23.6531,23.6716,23.6346,23.6654,27600.0
2007-10-15 15:00:00,38.34,38.4,38.3,38.32,38100.0,23.6716,23.7087,23.6469,23.6593,38100.0
2007-10-15 15:10:00,38.32,38.37,38.2,38.22,29800.0,23.6593,23.6901,23.5852,23.5975,29800.0
2007-10-15 15:20:00,38.24,38.27,38.13,38.21,42000.0,23.6099,23.6284,23.542,23.5913,42000.0
2007-10-15 15:30:00,38.21,38.21,38.12,38.17,46700.0,23.5913,23.5913,23.5358,23.5666,46700.0
2007-10-15 15:40:00,38.18,38.36,38.17,38.34,60500.0,23.5728,23.684,23.5666,23.6716,60500.0
2007-10-15 15:50:00,38.33,38.35,38.29,38.35,58000.0,23.6654,23.6778,23.6407,23.6778,58000.0
2007-10-16 09:30:00,38.29,38.32,38.16,38.23,44300.0,23.6407,23.6593,23.5605,23.6037,44300.0
2007-10-16 09:40:00,38.22,38.24,38.06,38.2,80600.0,23.5975,23.6099,23.4987,23.5852,80600.0
2007-10-16 09:50:00,38.2,38.26,38.13,38.19,31300.0,23.5852,23.6222,23.542,23.579,31300.0
2007-10-16 10:00:00,38.21,38.37,38.16,38.37,93200.0,23.5913,23.6901,23.5605,23.6901,93200.0
2007-10-16 10:10:00,38.35,38.37,38.08,38.23,32900.0,23.6778,23.6901,23.5111,23.6037,32900.0
2007-10-16 10:20:00,38.22,38.28,38.12,38.12,41400.0,23.5975,23.6346,23.5358,23.5358,41400.0
2007-10-16 10:30:00,38.12,38.12,37.92,37.92,46500.0,23.5358,23.5358,23.4123,23.4123,46500.0
2007-10-16 10:40:00,37.91,37.93,37.84,37.89,45400.0,23.4061,23.4185,23.3629,23.3938,45400.0
2007-10-16 10:50:00,37.89,37.91,37.8,37.87,37800.0,23.3938,23.4061,23.3382,23.3814,37800.0
2007-10-16 11:00:00,37.88,37.88,37.81,37.85,197600.0,23.3876,23.3876,23.3444,23.3691,197600.0
2007-10-16 11:10:00,37.85,37.85,37.78,37.82,36200.0,23.3691,23.3691,23.3259,23.3506,36200.0
2007-10-16 11:20:00,37.82,37.85,37.76,37.77,45500.0,23.3506,23.3691,23.3135,23.3197,45500.0
2007-10-16 11:30:00,37.78,37.8,37.7,37.7,43100.0,23.3259,23.3382,23.2765,23.2765,43100.0
2007-10-16 11:40:00,37.7,37.71,37.52,37.53,63000.0,23.2765,23.2826,23.1653,23.1715,63000.0
2007-10-16 11:50:00,37.54,37.61,37.52,37.56,15900.0,23.1777,23.2209,23.1653,23.19,15900.0
2007-10-16 12:00:00,37.54,37.57,37.53,37.56,26200.0,23.1777,23.1962,23.1715,23.19,26200.0
2007-10-16 12:10:00,37.57,37.57,37.53,37.57,19700.0,23.1962,23.1962,23.1715,23.1962,19700.0
2007-10-16 12:20:00,37.56,37.64,37.54,37.63,20300.0,23.19,23.2394,23.1777,23.2332,20300.0
2007-10-16 12:30:00,37.62,37.64,37.61,37.61,16500.0,23.2271,23.2394,23.2209,23.2209,16500.0
2007-10-16 12:40:00,37.61,37.79,37.61,37.78,41100.0,23.2209,23.332,23.2209,23.3259,41100.0
2007-10-16 12:50:00,37.78,37.82,37.76,37.78,19200.0,23.3259,23.3506,23.3135,23.3259,19200.0
2007-10-16 13:00:00,37.78,37.79,37.67,37.72,25000.0,23.3259,23.332,23.2579,23.2888,25000.0
2007-10-16 13:10:00,37.71,37.91,37.7,37.91,40700.0,23.2826,23.4061,23.2765,23.4061,40700.0
2007-10-16 13:20:00,37.9,37.95,37.87,37.9,34500.0,23.3999,23.4308,23.3814,23.3999,34500.0
2007-10-16 13:30:00,37.89,37.93,37.85,37.91,47100.0,23.3938,23.4185,23.3691,23.4061,47100.0
2007-10-16 13:40:00,37.9,37.99,37.89,37.93,39600.0,23.3999,23.4555,23.3938,23.4185,39600.0
2007-10-16 13:50:00,37.93,37.96,37.91,37.94,24000.0,23.4185,23.437,23.4061,23.4246,24000.0
2007-10-16 14:00:00,37.93,37.99,37.92,37.97,36500.0,23.4185,23.4555,23.4123,23.4432,36500.0
2007-10-16 14:10:00,37.98,38.03,37.93,37.94,39500.0,23.4493,23.4802,23.4185,23.4246,39500.0
2007-10-16 14:20:00,37.94,37.98,37.92,37.95,51600.0,23.4246,23.4493,23.4123,23.4308,51600.0
2007-10-16 14:30:00,37.96,37.97,37.83,37.86,34000.0,23.437,23.4432,23.3567,23.3753,34000.0
2007-10-16 14:40:00,37.85,37.89,37.83,37.85,37700.0,23.3691,23.3938,23.3567,23.3691,37700.0
2007-10-16 14:50:00,37.85,37.85,37.73,37.74,30900.0,23.3691,23.3691,23.295,23.3012,30900.0
2007-10-16 15:00:00,37.75,37.79,37.61,37.67,44600.0,23.3073,23.332,23.2209,23.2579,44600.0
2007-10-16 15:10:00,37.67,37.75,37.65,37.73,42700.0,23.2579,23.3073,23.2456,23.295,42700.0
2007-10-16 15:20:00,37.73,37.78,37.71,37.78,36400.0,23.295,23.3259,23.2826,23.3259,36400.0
2007-10-16 15:30:00,37.77,37.9,37.71,37.84,97700.0,23.3197,23.3999,23.2826,23.3629,97700.0
2007-10-16 15:40:00,37.84,37.87,37.76,37.76,93900.0,23.3629,23.3814,23.3135,23.3135,93900.0
2007-10-16 15:50:00,37.76,37.81,37.72,37.8,130600.0,23.3135,23.3444,23.2888,23.3382,130600.0
2007-10-17 09:30:00,38.14,38.31,37.93,38.1,64500.0,23.5481,23.6531,23.4185,23.5234,64500.0
2007-10-17 09:40:00,38.14,38.21,38.05,38.16,81800.0,23.5481,23.5913,23.4926,23.5605,81800.0
2007-10-17 09:50:00,38.17,38.21,38.05,38.12,38600.0,23.5666,23.5913,23.4926,23.5358,38600.0
2007-10-17 10:00:00,38.13,38.14,38.05,38.11,33000.0,23.542,23.5481,23.4926,23.5296,33000.0
2007-10-17 10:10:00,38.11,38.13,38.06,38.09,64300.0,23.5296,23.542,23.4987,23.5173,64300.0
2007-10-17 10:20:00,38.07,38.18,38.03,38.04,58600.0,23.5049,23.5728,23.4802,23.4864,58600.0
2007-10-17 10:30:00,38.03,38.12,38.0,38.01,35400.0,23.4802,23.5358,23.4617,23.4679,35400.0
2007-10-17 10:40:00,38.0,38.01,37.83,37.9,46200.0,23.4617,23.4679,23.3567,23.3999,46200.0
2007-10-17 10:50:00,37.92,37.96,37.88,37.95,31900.0,23.4123,23.437,23.3876,23.4308,31900.0
2007-10-17 11:00:00,37.93,38.03,37.9,37.9,63300.0,23.4185,23.4802,23.3999,23.3999,63300.0
2007-10-17 11:10:00,37.9,37.95,37.89,37.9,44700.0,23.3999,23.4308,23.3938,23.3999,44700.0
2007-10-17 11:20:00,37.9,37.9,37.84,37.86,27800.0,23.3999,23.3999,23.3629,23.3753,27800.0
2007-10-17 11:30:00,37.87,37.94,37.85,37.88,51400.0,23.3814,23.4246,23.3691,23.3876,51400.0
2007-10-17 11:40:00,37.89,37.94,37.89,37.91,9000.0,23.3938,23.4246,23.3938,23.4061,9000.0
2007-10-17 11:50:00,37.91,38.0,37.91,37.99,16300.0,23.4061,23.4617,23.4061,23.4555,16300.0
2007-10-17 12:00:00,37.99,38.01,37.96,38.01,13400.0,23.4555,23.4679,23.437,23.4679,13400.0
2007-10-17 12:10:00,38.01,38.03,37.98,37.98,13400.0,23.4679,23.4802,23.4493,23.4493,13400.0
2007-10-17 12:20:00,37.97,37.97,37.77,37.83,26900.0,23.4432,23.4432,23.3197,23.3567,26900.0
2007-10-17 12:30:00,37.82,37.87,37.81,37.81,12100.0,23.3506,23.3814,23.3444,23.3444,12100.0
2007-10-17 12:40:00,37.82,37.88,37.8,37.82,12700.0,23.3506,23.3876,23.3382,23.3506,12700.0
2007-10-17 12:50:00,37.82,37.82,37.7,37.72,28000.0,23.3506,23.3506,23.2765,23.2888,28000.0
2007-10-17 13:00:00,37.72,37.79,37.72,37.72,34000.0,23.2888,23.332,23.2888,23.2888,34000.0
2007-10-17 13:10:00,37.72,37.82,37.69,37.77,47100.0,23.2888,23.3506,23.2703,23.3197,47100.0
2007-10-17 13:20:00,37.75,37.75,37.68,37.69,27300.0,23.3073,23.3073,23.2641,23.2703,27300.0
2007-10-17 13:30:00,37.7,37.88,37.69,37.81,26300.0,23.2765,23.3876,23.2703,23.3444,26300.0
2007-10-17 13:40:00,37.81,37.81,37.77,37.77,23900.0,23.3444,23.3444,23.3197,23.3197,23900.0
2007-10-17 13:50:00,37.76,37.76,37.67,37.72,47600.0,23.3135,23.3135,23.2579,23.2888,47600.0
2007-10-17 14:00:00,37.71,37.85,37.71,37.83,38700.0,23.2826,23.3691,23.2826,23.3567,38700.0
2007-10-17 14:10:00,37.84,37.84,37.78,37.84,42600.0,23.3629,23.3629,23.3259,23.3629,42600.0
2007-10-17 14:20:00,37.83,37.85,37.79,37.81,43700.0,23.3567,23.3691,23.332,23.3444,43700.0
2007-10-17 14:30:00,37.81,37.83,37.75,37.78,33500.0,23.3444,23.3567,23.3073,23.3259,33500.0
2007-10-17 14:40:00,37.78,37.85,37.78,37.79,28100.0,23.3259,23.3691,23.3259,23.332,28100.0
2007-10-17 14:50:00,37.79,37.8,37.65,37.8,59900.0,23.332,23.3382,23.2456,23.3382,59900.0
2007-10-17 15:00:00,37.79,37.94,37.78,37.88,41100.0,23.332,23.4246,23.3259,23.3876,41100.0
2007-10-17 15:10:00,37.88,37.9,37.76,37.81,28400.0,23.3876,23.3999,23.3135,23.3444,28400.0
2007-10-17 15:20:00,37.81,37.86,37.75,37.86,36600.0,23.3444,23.3753,23.3073,23.3753,36600.0
2007-10-17 15:30:00,37.86,37.87,37.72,37.72,82700.0,23.3753,23.3814,23.2888,23.2888,82700.0
2007-10-17 15:40:00,37.7,37.91,37.69,37.89,76400.0,23.2765,23.4061,23.2703,23.3938,76400.0
2007-10-17 15:50:00,37.89,38.02,37.89,38.01,97800.0,23.3938,23.474,23.3938,23.4679,97800.0
2007-10-18 09:30:00,37.91,38.2,37.91,38.12,51000.0,23.4061,23.5852,23.4061,23.5358,51000.0
2007-10-18 09:40:00,38.12,38.2,37.78,37.8,55000.0,23.5358,23.5852,23.3259,23.3382,55000.0
2007-10-18 09:50:00,37.79,38.11,37.71,38.1,47000.0,23.332,23.5296,23.2826,23.5234,47000.0
2007-10-18 10:00:00,38.13,38.15,37.92,37.96,44500.0,23.542,23.5543,23.4123,23.437,44500.0
2007-10-18 10:10:00,37.96,38.01,37.85,37.99,29500.0,23.437,23.4679,23.3691,23.4555,29500.0
2007-10-18 10:20:00,38.01,38.2,38.01,38.2,41400.0,23.4679,23.5852,23.4679,23.5852,41400.0
2007-10-18 10:30:00,38.2,38.2,38.06,38.07,26600.0,23.5852,23.5852,23.4987,23.5049,26600.0
2007-10-18 10:40:00,38.06,38.09,38.02,38.07,20600.0,23.4987,23.5173,23.474,23.5049,20600.0
2007-10-18 10:50:00,38.07,38.12,38.07,38.1,15000.0,23.5049,23.5358,23.5049,23.5234,15000.0
2007-10-18 11:00:00,38.1,38.22,38.1,38.18,26400.0,23.5234,23.5975,23.5234,23.5728,26400.0
2007-10-18 11:10:00,38.16,38.16,38.08,38.08,14500.0,23.5605,23.5605,23.5111,23.5111,14500.0
2007-10-18 11:20:00,38.08,38.12,38.07,38.08,19800.0,23.5111,23.5358,23.5049,23.5111,19800.0
2007-10-18 11:30:00,38.1,38.14,38.06,38.12,19000.0,23.5234,23.5481,23.4987,23.5358,19000.0
2007-10-18 11:40:00,38.13,38.18,38.06,38.11,24000.0,23.542,23.5728,23.4987,23.5296,24000.0
2007-10-18 11:50:00,38.11,38.19,38.09,38.18,19800.0,23.5296,23.579,23.5173,23.5728,19800.0
2007-10-18 12:00:00,38.18,38.21,38.15,38.17,21600.0,23.5728,23.5913,23.5543,23.5666,21600.0
2007-10-18 12:10:00,38.17,38.17,38.07,38.09,27200.0,23.5666,23.5666,23.5049,23.5173,27200.0
2007-10-18 12:20:00,38.09,38.14,38.07,38.14,36100.0,23.5173,23.5481,23.5049,23.5481,36100.0
2007-10-18 12:30:00,38.14,38.14,38.03,38.03,30100.0,23.5481,23.5481,23.4802,23.4802,30100.0
2007-10-18 12:40:00,38.05,38.07,38.03,38.05,40200.0,23.4926,23.5049,23.4802,23.4926,40200.0
2007-10-18 12:50:00,38.05,38.07,37.91,38.0,68700.0,23.4926,23.5049,23.4061,23.4617,68700.0
2007-10-18 13:00:00,38.0,38.01,37.98,37.98,16200.0,23.4617,23.4679,23.4493,23.4493,16200.0
2007-10-18 13:10:00,37.99,38.07,37.93,38.07,33300.0,23.4555,23.5049,23.4185,23.5049,33300.0
2007-10-18 13:20:00,38.06,38.09,38.02,38.06,30600.0,23.4987,23.5173,23.474,23.4987,30600.0
2007-10-18 13:30:00,38.06,38.12,38.04,38.1,46000.0,23.4987,23.5358,23.4864,23.5234,46000.0
2007-10-18 13:40:00,38.1,38.2,38.09,38.2,42200.0,23.5234,23.5852,23.5173,23.5852,42200.0
2007-10-18 13:50:00,38.19,38.28,38.19,38.25,53700.0,23.579,23.6346,23.579,23.616,53700.0
2007-10-18 14:00:00,38.25,38.27,38.14,38.15,51400.0,23.616,23.6284,23.5481,23.5543,51400.0
2007-10-18 14:10:00,38.15,38.16,38.08,38.09,27600.0,23.5543,23.5605,23.5111,23.5173,27600.0
2007-10-18 14:20:00,38.09,38.13,38.02,38.02,40500.0,23.5173,23.542,23.474,23.474,40500.0
2007-10-18 14:30:00,38.03,38.07,37.91,38.07,38900.0,23.4802,23.5049,23.4061,23.5049,38900.0
2007-10-18 14:40:00,38.07,38.1,38.02,38.02,21700.0,23.5049,23.5234,23.474,23.474,21700.0
2007-10-18 14:50:00,38.02,38.04,37.99,37.99,15700.0,23.474,23.4864,23.4555,23.4555,15700.0
2007-10-18 15:00:00,37.99,38.03,37.97,38.0,87700.0,23.4555,23.4802,23.4432,23.4617,87700.0
2007-10-18 15:10:00,38.0,38.06,37.98,37.99,34900.0,23.4617,23.4987,23.4493,23.4555,34900.0
2007-10-18 15:20:00,37.98,37.99,37.93,37.93,33000.0,23.4493,23.4555,23.4185,23.4185,33000.0
2007-10-18 15:30:00,37.93,37.98,37.92,37.97,28900.0,23.4185,23.4493,23.4123,23.4432,28900.0
2007-10-18 15:40:00,37.97,38.14,37.96,38.14,85600.0,23.4432,23.5481,23.437,23.5481,85600.0
2007-10-18 15:50:00,38.13,38.16,38.08,38.1,114900.0,23.542,23.5605,23.5111,23.5234,114900.0
2007-10-19 09:30:00,37.82,38.15,37.81,38.13,358500.0,23.3506,23.5543,23.3444,23.542,358500.0
2007-10-19 09:40:00,38.14,38.34,38.12,38.13,87000.0,23.5481,23.6716,23.5358,23.542,87000.0
2007-10-19 09:50:00,38.12,38.22,38.03,38.22,105100.0,23.5358,23.5975,23.4802,23.5975,105100.0
2007-10-19 10:00:00,38.2,38.2,38.1,38.18,57700.0,23.5852,23.5852,23.5234,23.5728,57700.0
2007-10-19 10:10:00,38.18,38.22,38.12,38.16,84700.0,23.5728,23.5975,23.5358,23.5605,84700.0
2007-10-19 10:20:00,38.16,38.24,38.16,38.2,81700.0,23.5605,23.6099,23.5605,23.5852,81700.0
2007-10-19 10:30:00,38.2,38.25,38.13,38.24,95100.0,23.5852,23.616,23.542,23.6099,95100.0
2007-10-19 10:40:00,38.24,38.24,38.13,38.19,44300.0,23.6099,23.6099,23.542,23.579,44300.0
2007-10-19 10:50:00,38.17,38.22,38.13,38.15,59400.0,23.5666,23.5975,23.542,23.5543,59400.0
2007-10-19 11:00:00,38.15,38.2,38.14,38.2,69000.0,23.5543,23.5852,23.5481,23.5852,69000.0
2007-10-19 11:10:00,38.2,38.2,38.12,38.13,46300.0,23.5852,23.5852,23.5358,23.542,46300.0
2007-10-19 11:20:00,38.13,38.21,38.06,38.16,63800.0,23.542,23.5913,23.4987,23.5605,63800.0
2007-10-19 11:30:00,38.17,38.2,38.07,38.13,149500.0,23.5666,23.5852,23.5049,23.542,149500.0
2007-10-19 11:40:00,38.12,38.15,38.11,38.15,53200.0,23.5358,23.5543,23.5296,23.5543,53200.0
2007-10-19 11:50:00,38.15,38.25,38.14,38.24,53800.0,23.5543,23.616,23.5481,23.6099,53800.0
2007-10-19 12:00:00,38.24,38.25,38.22,38.24,50100.0,23.6099,23.616,23.5975,23.6099,50100.0
2007-10-19 12:10:00,38.25,38.29,38.23,38.25,97700.0,23.616,23.6407,23.6037,23.616,97700.0
2007-10-19 12:20:00,38.26,38.3,38.23,38.25,51600.0,23.6222,23.6469,23.6037,23.616,51600.0
2007-10-19 12:30:00,38.25,38.35,38.25,38.35,26600.0,23.616,23.6778,23.616,23.6778,26600.0
2007-10-19 12:40:00,38.35,38.41,38.29,38.37,36900.0,23.6778,23.7148,23.6407,23.6901,36900.0
2007-10-19 12:50:00,38.36,38.39,38.3,38.38,36100.0,23.684,23.7025,23.6469,23.6963,36100.0
2007-10-19 13:00:00,38.39,38.41,38.22,38.23,48800.0,23.7025,23.7148,23.5975,23.6037,48800.0
2007-10-19 13:10:00,38.24,38.33,38.23,38.3,33000.0,23.6099,23.6654,23.6037,23.6469,33000.0
2007-10-19 13:20:00,38.3,38.31,38.19,38.27,57000.0,23.6469,23.6531,23.579,23.6284,57000.0
2007-10-19 13:30:00,38.28,38.32,38.25,38.25,25100.0,23.6346,23.6593,23.616,23.616,25100.0
2007-10-19 13:40:00,38.25,38.35,38.24,38.32,29500.0,23.616,23.6778,23.6099,23.6593,29500.0
2007-10-19 13:50:00,38.31,38.34,38.29,38.31,23900.0,23.6531,23.6716,23.6407,23.6531,23900.0
2007-10-19 14:00:00,38.3,38.31,38.12,38.13,38400.0,23.6469,23.6531,23.5358,23.542,38400.0
2007-10-19 14:10:00,38.14,38.22,38.11,38.21,122800.0,23.5481,23.5975,23.5296,23.5913,122800.0
2007-10-19 14:20:00,38.2,38.25,38.12,38.17,48900.0,23.5852,23.616,23.5358,23.5666,48900.0
2007-10-19 14:30:00,38.18,38.22,38.1,38.22,38900.0,23.5728,23.5975,23.5234,23.5975,38900.0
2007-10-19 14:40:00,38.22,38.27,38.13,38.18,27400.0,23.5975,23.6284,23.542,23.5728,27400.0
2007-10-19 14:50:00,38.17,38.18,38.08,38.13,87600.0,23.5666,23.5728,23.5111,23.542,87600.0
2007-10-19 15:00:00,38.13,38.21,38.11,38.21,59500.0,23.542,23.5913,23.5296,23.5913,59500.0
2007-10-19 15:10:00,38.2,38.21,38.06,38.16,102100.0,23.5852,23.5913,23.4987,23.5605,102100.0
2007-10-19 15:20:00,38.14,38.18,38.1,38.13,100100.0,23.5481,23.5728,23.5234,23.542,100100.0
2007-10-19 15:30:00,38.13,38.18,38.11,38.13,156500.0,23.542,23.5728,23.5296,23.542,156500.0
2007-10-19 15:40:00,38.14,38.16,38.01,38.03,223900.0,23.5481,23.5605,23.4679,23.4802,223900.0
2007-10-19 15:50:00,38.03,38.13,37.98,38.1,355900.0,23.4802,23.542,23.4493,23.5234,355900.0
2007-10-22 09:30:00,37.75,38.04,37.64,37.88,65300.0,23.3073,23.4864,23.2394,23.3876,65300.0
2007-10-22 09:40:00,37.91,37.98,37.85,37.96,57800.0,23.4061,23.4493,23.3691,23.437,57800.0
2007-10-22 09:50:00,37.96,38.11,37.9,37.95,45600.0,23.437,23.5296,23.3999,23.4308,45600.0
2007-10-22 10:00:00,37.94,38.03,37.89,38.0,52100.0,23.4246,23.4802,23.3938,23.4617,52100.0
2007-10-22 10:10:00,38.0,38.16,37.92,38.1,73000.0,23.4617,23.5605,23.4123,23.5234,73000.0
2007-10-22 10:20:00,38.1,38.1,37.99,38.09,36700.0,23.5234,23.5234,23.4555,23.5173,36700.0
2007-10-22 10:30:00,38.08,38.09,38.0,38.01,35400.0,23.5111,23.5173,23.4617,23.4679,35400.0
2007-10-22 10:40:00,38.01,38.09,38.0,38.06,36400.0,23.4679,23.5173,23.4617,23.4987,36400.0
2007-10-22 10:50:00,38.05,38.05,37.91,37.99,44200.0,23.4926,23.4926,23.4061,23.4555,44200.0
2007-10-22 11:00:00,38.0,38.05,37.96,38.01,50500.0,23.4617,23.4926,23.437,23.4679,50500.0
2007-10-22 11:10:00,38.01,38.05,37.96,38.02,45700.0,23.4679,23.4926,23.437,23.474,45700.0
2007-10-22 11:20:00,38.02,38.11,38.02,38.09,38400.0,23.474,23.5296,23.474,23.5173,38400.0
2007-10-22 11:30:00,38.1,38.18,38.02,38.03,28700.0,23.5234,23.5728,23.474,23.4802,28700.0
2007-10-22 11:40:00,38.02,38.11,38.0,38.09,28600.0,23.474,23.5296,23.4617,23.5173,28600.0
2007-10-22 11:50:00,38.09,38.16,38.03,38.14,42300.0,23.5173,23.5605,23.4802,23.5481,42300.0
2007-10-22 12:00:00,38.13,38.15,38.12,38.13,26100.0,23.542,23.5543,23.5358,23.542,26100.0
2007-10-22 12:10:00,38.13,38.13,37.98,37.98,24600.0,23.542,23.542,23.4493,23.4493,24600.0
2007-10-22 12:20:00,37.97,38.1,37.96,38.04,83000.0,23.4432,23.5234,23.437,23.4864,83000.0
2007-10-22 12:30:00,38.05,38.14,37.98,37.98,29300.0,23.4926,23.5481,23.4493,23.4493,29300.0
2007-10-22 12:40:00,37.98,38.02,37.98,37.98,276100.0,23.4493,23.474,23.4493,23.4493,276100.0
2007-10-22 12:50:00,37.99,38.04,37.97,38.03,52200.0,23.4555,23.4864,23.4432,23.4802,52200.0
2007-10-22 13:00:00,38.02,38.21,38.02,38.18,58300.0,23.474,23.5913,23.474,23.5728,58300.0
2007-10-22 13:10:00,38.18,38.2,38.07,38.08,27600.0,23.5728,23.5852,23.5049,23.5111,27600.0
2007-10-22 13:20:00,38.08,38.09,37.99,38.02,44700.0,23.5111,23.5173,23.4555,23.474,44700.0
2007-10-22 13:30:00,38.01,38.1,37.96,37.96,37700.0,23.4679,23.5234,23.437,23.437,37700.0
2007-10-22 13:40:00,37.97,37.98,37.9,37.93,32700.0,23.4432,23.4493,23.3999,23.4185,32700.0
2007-10-22 13:50:00,37.93,37.95,37.8,37.81,22400.0,23.4185,23.4308,23.3382,23.3444,22400.0
2007-10-22 14:00:00,37.81,37.94,37.81,37.87,26200.0,23.3444,23.4246,23.3444,23.3814,26200.0
2007-10-22 14:10:00,37.88,37.93,37.84,37.89,27800.0,23.3876,23.4185,23.3629,23.3938,27800.0
2007-10-22 14:20:00,37.9,37.9,37.73,37.74,49800.0,23.3999,23.3999,23.295,23.3012,49800.0
2007-10-22 14:30:00,37.74,37.78,37.62,37.68,56600.0,23.3012,23.3259,23.2271,23.2641,56600.0
2007-10-22 14:40:00,37.67,37.79,37.65,37.79,63000.0,23.2579,23.332,23.2456,23.332,63000.0
2007-10-22 14:50:00,37.8,37.81,37.74,37.77,24500.0,23.3382,23.3444,23.3012,23.3197,24500.0
2007-10-22 15:00:00,37.76,37.84,37.72,37.75,78600.0,23.3135,23.3629,23.2888,23.3073,78600.0
2007-10-22 15:10:00,37.74,37.82,37.71,37.78,74700.0,23.3012,23.3506,23.2826,23.3259,74700.0
2007-10-22 15:20:00,37.76,37.83,37.72,37.79,72100.0,23.3135,23.3567,23.2888,23.332,72100.0
2007-10-22 15:30:00,37.79,37.83,37.72,37.78,64000.0,23.332,23.3567,23.2888,23.3259,64000.0
2007-10-22 15:40:00,37.77,37.94,37.77,37.94,85600.0,23.3197,23.4246,23.3197,23.4246,85600.0
2007-10-22 15:50:00,37.93,38.02,37.92,37.99,84600.0,23.4185,23.474,23.4123,23.4555,84600.0
2007-10-23 09:30:00,38.11,38.13,37.82,38.13,39700.0,23.5296,23.542,23.3506,23.542,39700.0
2007-10-23 09:40:00,38.13,38.32,38.0,38.28,49300.0,23.542,23.6593,23.4617,23.6346,49300.0
2007-10-23 09:50:00,38.28,38.32,38.13,38.2,40800.0,23.6346,23.6593,23.542,23.5852,40800.0
2007-10-23 10:00:00,38.22,38.26,38.16,38.24,53200.0,23.5975,23.6222,23.5605,23.6099,53200.0
2007-10-23 10:10:00,38.26,38.29,38.16,38.25,42700.0,23.6222,23.6407,23.5605,23.616,42700.0
2007-10-23 10:20:00,38.25,38.27,38.2,38.27,37900.0,23.616,23.6284,23.5852,23.6284,37900.0
2007-10-23 10:30:00,38.24,38.52,38.24,38.45,117900.0,23.6099,23.7827,23.6099,23.7395,117900.0
2007-10-23 10:40:00,38.47,38.48,38.33,38.37,46400.0,23.7519,23.758,23.6654,23.6901,46400.0
2007-10-23 10:50:00,38.38,38.38,38.15,38.16,61900.0,23.6963,23.6963,23.5543,23.5605,61900.0
2007-10-23 11:00:00,38.16,38.21,38.1,38.12,55500.0,23.5605,23.5913,23.5234,23.5358,55500.0
2007-10-23 11:10:00,38.12,38.13,38.0,38.09,98000.0,23.5358,23.542,23.4617,23.5173,98000.0
2007-10-23 11:20:00,38.08,38.15,38.04,38.13,53300.0,23.5111,23.5543,23.4864,23.542,53300.0
2007-10-23 11:30:00,38.13,38.2,38.06,38.12,39800.0,23.542,23.5852,23.4987,23.5358,39800.0
2007-10-23 11:40:00,38.12,38.25,38.08,38.19,51300.0,23.5358,23.616,23.5111,23.579,51300.0
2007-10-23 11:50:00,38.19,38.21,38.07,38.09,22200.0,23.579,23.5913,23.5049,23.5173,22200.0
2007-10-23 12:00:00,38.08,38.15,38.07,38.08,20100.0,23.5111,23.5543,23.5049,23.5111,20100.0
2007-10-23 12:10:00,38.09,38.1,38.06,38.1,19300.0,23.5173,23.5234,23.4987,23.5234,19300.0
2007-10-23 12:20:00,38.09,38.14,38.06,38.08,23200.0,23.5173,23.5481,23.4987,23.5111,23200.0
2007-10-23 12:30:00,38.09,38.26,38.08,38.2,57300.0,23.5173,23.6222,23.5111,23.5852,57300.0
2007-10-23 12:40:00,38.21,38.24,38.15,38.15,26900.0,23.5913,23.6099,23.5543,23.5543,26900.0
2007-10-23 12:50:00,38.15,38.16,38.04,38.06,28200.0,23.5543,23.5605,23.4864,23.4987,28200.0
2007-10-23 13:00:00,38.07,38.14,38.02,38.14,50400.0,23.5049,23.5481,23.474,23.5481,50400.0
2007-10-23 13:10:00,38.16,38.22,38.14,38.19,47300.0,23.5605,23.5975,23.5481,23.579,47300.0
2007-10-23 13:20:00,38.19,38.19,38.11,38.13,13100.0,23.579,23.579,23.5296,23.542,13100.0
2007-10-23 13:30:00,38.13,38.16,38.1,38.13,15500.0,23.542,23.5605,23.5234,23.542,15500.0
2007-10-23 13:40:00,38.13,38.13,38.03,38.03,62600.0,23.542,23.542,23.4802,23.4802,62600.0
2007-10-23 13:50:00,38.04,38.1,38.01,38.07,15700.0,23.4864,23.5234,23.4679,23.5049,15700.0
2007-10-23 14:00:00,38.08,38.12,38.0,38.03,79600.0,23.5111,23.5358,23.4617,23.4802,79600.0
2007-10-23 14:10:00,38.06,38.15,38.04,38.14,31600.0,23.4987,23.5543,23.4864,23.5481,31600.0
2007-10-23 14:20:00,38.14,38.17,38.11,38.13,67200.0,23.5481,23.5666,23.5296,23.542,67200.0
2007-10-23 14:30:00,38.13,38.17,38.08,38.08,27200.0,23.542,23.5666,23.5111,23.5111,27200.0
2007-10-23 14:40:00,38.08,38.1,38.02,38.04,31300.0,23.5111,23.5234,23.474,23.4864,31300.0
2007-10-23 14:50:00,38.05,38.14,38.05,38.08,34000.0,23.4926,23.5481,23.4926,23.5111,34000.0
2007-10-23 15:00:00,38.08,38.12,38.05,38.09,37700.0,23.5111,23.5358,23.4926,23.5173,37700.0
2007-10-23 15:10:00,38.1,38.19,38.06,38.15,59200.0,23.5234,23.579,23.4987,23.5543,59200.0
2007-10-23 15:20:00,38.15,38.23,38.14,38.22,56600.0,23.5543,23.6037,23.5481,23.5975,56600.0
2007-10-23 15:30:00,38.23,38.26,38.18,38.19,107200.0,23.6037,23.6222,23.5728,23.579,107200.0
2007-10-23 15:40:00,38.19,38.2,38.18,38.2,121400.0,23.579,23.5852,23.5728,23.5852,121400.0
2007-10-23 15:50:00,38.2,38.38,38.19,38.36,216500.0,23.5852,23.6963,23.579,23.684,216500.0
2007-10-24 09:30:00,38.32,38.63,38.16,38.52,49400.0,23.6593,23.8507,23.5605,23.7827,49400.0
2007-10-24 09:40:00,38.56,38.73,38.28,38.31,103200.0,23.8074,23.9124,23.6346,23.6531,103200.0
2007-10-24 09:50:00,38.29,38.32,38.09,38.21,87100.0,23.6407,23.6593,23.5173,23.5913,87100.0
2007-10-24 10:00:00,38.2,38.35,38.04,38.13,70800.0,23.5852,23.6778,23.4864,23.542,70800.0
2007-10-24 10:10:00,38.17,38.32,38.1,38.25,39800.0,23.5666,23.6593,23.5234,23.616,39800.0
2007-10-24 10:20:00,38.25,38.31,38.22,38.24,51300.0,23.616,23.6531,23.5975,23.6099,51300.0
2007-10-24 10:30:00,38.24,38.25,38.17,38.2,40500.0,23.6099,23.616,23.5666,23.5852,40500.0
2007-10-24 10:40:00,38.19,38.24,38.07,38.14,42300.0,23.579,23.6099,23.5049,23.5481,42300.0
2007-10-24 10:50:00,38.15,38.2,38.1,38.11,40500.0,23.5543,23.5852,23.5234,23.5296,40500.0
2007-10-24 11:00:00,38.1,38.22,38.07,38.11,34300.0,23.5234,23.5975,23.5049,23.5296,34300.0
2007-10-24 11:10:00,38.12,38.17,38.0,38.03,69900.0,23.5358,23.5666,23.4617,23.4802,69900.0
2007-10-24 11:20:00,38.03,38.26,37.96,38.26,71900.0,23.4802,23.6222,23.437,23.6222,71900.0
2007-10-24 11:30:00,38.26,38.28,38.15,38.2,47800.0,23.6222,23.6346,23.5543,23.5852,47800.0
2007-10-24 11:40:00,38.18,38.2,38.09,38.16,53800.0,23.5728,23.5852,23.5173,23.5605,53800.0
2007-10-24 11:50:00,38.16,38.18,38.01,38.02,44900.0,23.5605,23.5728,23.4679,23.474,44900.0
2007-10-24 12:00:00,38.02,38.09,38.01,38.08,54200.0,23.474,23.5173,23.4679,23.5111,54200.0
2007-10-24 12:10:00,38.09,38.13,38.07,38.11,54900.0,23.5173,23.542,23.5049,23.5296,54900.0
2007-10-24 12:20:00,38.11,38.15,38.1,38.13,28200.0,23.5296,23.5543,23.5234,23.542,28200.0
2007-10-24 12:30:00,38.14,38.15,38.09,38.11,48600.0,23.5481,23.5543,23.5173,23.5296,48600.0
2007-10-24 12:40:00,38.11,38.19,38.09,38.17,48300.0,23.5296,23.579,23.5173,23.5666,48300.0
2007-10-24 12:50:00,38.18,38.18,38.13,38.16,40600.0,23.5728,23.5728,23.542,23.5605,40600.0
2007-10-24 13:00:00,38.16,38.18,38.03,38.13,50900.0,23.5605,23.5728,23.4802,23.542,50900.0
2007-10-24 13:10:00,38.13,38.15,38.0,38.02,26900.0,23.542,23.5543,23.4617,23.474,26900.0
2007-10-24 13:20:00,38.02,38.04,37.92,38.02,48600.0,23.474,23.4864,23.4123,23.474,48600.0
2007-10-24 13:30:00,38.0,38.05,37.95,38.05,35900.0,23.4617,23.4926,23.4308,23.4926,35900.0
2007-10-24 13:40:00,38.04,38.15,38.04,38.13,29700.0,23.4864,23.5543,23.4864,23.542,29700.0
2007-10-24 13:50:00,38.12,38.15,37.99,38.05,35300.0,23.5358,23.5543,23.4555,23.4926,35300.0
2007-10-24 14:00:00,38.07,38.08,37.94,37.96,52500.0,23.5049,23.5111,23.4246,23.437,52500.0
2007-10-24 14:10:00,37.96,38.02,37.91,38.0,42300.0,23.437,23.474,23.4061,23.4617,42300.0
2007-10-24 14:20:00,38.0,38.21,38.0,38.16,86100.0,23.4617,23.5913,23.4617,23.5605,86100.0
2007-10-24 14:30:00,38.16,38.31,38.12,38.18,121000.0,23.5605,23.6531,23.5358,23.5728,121000.0
2007-10-24 14:40:00,38.2,38.21,38.1,38.2,46300.0,23.5852,23.5913,23.5234,23.5852,46300.0
2007-10-24 14:50:00,38.2,38.31,38.18,38.28,55000.0,23.5852,23.6531,23.5728,23.6346,55000.0
2007-10-24 15:00:00,38.26,38.31,38.2,38.25,68900.0,23.6222,23.6531,23.5852,23.616,68900.0
2007-10-24 15:10:00,38.26,38.46,38.23,38.35,103500.0,23.6222,23.7457,23.6037,23.6778,103500.0
2007-10-24 15:20:00,38.35,38.53,38.34,38.52,52000.0,23.6778,23.7889,23.6716,23.7827,52000.0
2007-10-24 15:30:00,38.53,38.57,38.38,38.45,95500.0,23.7889,23.8136,23.6963,23.7395,95500.0
2007-10-24 15:40:00,38.45,38.58,38.45,38.58,92700.0,23.7395,23.8198,23.7395,23.8198,92700.0
2007-10-24 15:50:00,38.58,38.78,38.57,38.74,221500.0,23.8198,23.9433,23.8136,23.9186,221500.0
2007-10-25 09:30:00,38.94,38.99,38.82,38.92,90000.0,24.0421,24.0729,23.968,24.0297,90000.0
2007-10-25 09:40:00,38.91,39.0,38.84,38.99,46000.0,24.0235,24.0791,23.9803,24.0729,46000.0
2007-10-25 09:50:00,38.99,39.0,38.93,38.94,77800.0,24.0729,24.0791,24.0359,24.0421,77800.0
2007-10-25 10:00:00,38.94,38.98,38.75,38.81,75600.0,24.0421,24.0668,23.9247,23.9618,75600.0
2007-10-25 10:10:00,38.79,39.0,38.79,38.98,62500.0,23.9494,24.0791,23.9494,24.0668,62500.0
2007-10-25 10:20:00,39.0,39.0,38.81,38.83,38100.0,24.0791,24.0791,23.9618,23.9741,38100.0
2007-10-25 10:30:00,38.84,38.85,38.63,38.64,53300.0,23.9803,23.9865,23.8507,23.8568,53300.0
2007-10-25 10:40:00,38.66,38.77,38.62,38.75,80700.0,23.8692,23.9371,23.8445,23.9247,80700.0
2007-10-25 10:50:00,38.75,38.78,38.61,38.62,47200.0,23.9247,23.9433,23.8383,23.8445,47200.0
2007-10-25 11:00:00,38.61,38.61,38.4,38.55,95500.0,23.8383,23.8383,23.7087,23.8013,95500.0
2007-10-25 11:10:00,38.56,38.57,38.36,38.37,42200.0,23.8074,23.8136,23.684,23.6901,42200.0
2007-10-25 11:20:00,38.37,38.41,38.27,38.28,40900.0,23.6901,23.7148,23.6284,23.6346,40900.0
2007-10-25 11:30:00,38.27,38.32,38.21,38.22,37100.0,23.6284,23.6593,23.5913,23.5975,37100.0
2007-10-25 11:40:00,38.22,38.25,38.06,38.11,73700.0,23.5975,23.616,23.4987,23.5296,73700.0
2007-10-25 11:50:00,38.12,38.13,37.98,37.99,70500.0,23.5358,23.542,23.4493,23.4555,70500.0
2007-10-25 12:00:00,38.0,38.16,38.0,38.13,49000.0,23.4617,23.5605,23.4617,23.542,49000.0
2007-10-25 12:10:00,38.12,38.13,37.96,38.01,51100.0,23.5358,23.542,23.437,23.4679,51100.0
2007-10-25 12:20:00,38.02,38.18,37.97,38.18,40400.0,23.474,23.5728,23.4432,23.5728,40400.0
2007-10-25 12:30:00,38.17,38.18,38.03,38.15,101600.0,23.5666,23.5728,23.4802,23.5543,101600.0
2007-10-25 12:40:00,38.15,38.21,38.14,38.14,99800.0,23.5543,23.5913,23.5481,23.5481,99800.0
2007-10-25 12:50:00,38.14,38.21,38.14,38.2,25100.0,23.5481,23.5913,23.5481,23.5852,25100.0
2007-10-25 13:00:00,38.21,38.24,37.96,38.04,140600.0,23.5913,23.6099,23.437,23.4864,140600.0
2007-10-25 13:10:00,38.05,38.06,37.93,37.94,37900.0,23.4926,23.4987,23.4185,23.4246,37900.0
2007-10-25 13:20:00,37.94,38.04,37.86,38.0,85800.0,23.4246,23.4864,23.3753,23.4617,85800.0
2007-10-25 13:30:00,38.03,38.15,37.99,38.08,66100.0,23.4802,23.5543,23.4555,23.5111,66100.0
2007-10-25 13:40:00,38.07,38.11,37.99,37.99,60700.0,23.5049,23.5296,23.4555,23.4555,60700.0
2007-10-25 13:50:00,38.0,38.0,37.82,37.94,67500.0,23.4617,23.4617,23.3506,23.4246,67500.0
2007-10-25 14:00:00,37.94,37.94,37.77,37.84,64300.0,23.4246,23.4246,23.3197,23.3629,64300.0
2007-10-25 14:10:00,37.84,38.05,37.84,38.05,59400.0,23.3629,23.4926,23.3629,23.4926,59400.0
2007-10-25 14:20:00,38.03,38.19,38.03,38.19,67400.0,23.4802,23.579,23.4802,23.579,67400.0
2007-10-25 14:30:00,38.2,38.29,38.12,38.26,72000.0,23.5852,23.6407,23.5358,23.6222,72000.0
2007-10-25 14:40:00,38.25,38.29,38.13,38.2,71600.0,23.616,23.6407,23.542,23.5852,71600.0
2007-10-25 14:50:00,38.2,38.38,38.19,38.32,75000.0,23.5852,23.6963,23.579,23.6593,75000.0
2007-10-25 15:00:00,38.33,38.33,38.12,38.16,76100.0,23.6654,23.6654,23.5358,23.5605,76100.0
2007-10-25 15:10:00,38.17,38.33,38.14,38.33,83500.0,23.5666,23.6654,23.5481,23.6654,83500.0
2007-10-25 15:20:00,38.33,38.47,38.32,38.45,120400.0,23.6654,23.7519,23.6593,23.7395,120400.0
2007-10-25 15:30:00,38.45,38.46,38.36,38.41,131900.0,23.7395,23.7457,23.684,23.7148,131900.0
2007-10-25 15:40:00,38.42,38.74,38.42,38.71,178100.0,23.721,23.9186,23.721,23.9001,178100.0
2007-10-25 15:50:00,38.71,39.01,38.69,39.0,398900.0,23.9001,24.0853,23.8877,24.0791,398900.0
2007-10-26 09:30:00,37.55,37.55,35.0,35.49,808500.0,23.1839,23.1839,21.6095,21.912,808500.0
2007-10-26 09:40:00,35.93,36.22,34.18,36.12,891600.0,22.1836,22.3627,21.1032,22.301,891600.0
2007-10-26 09:50:00,36.15,37.44,36.1,36.5,638600.0,22.3195,23.1159,22.2886,22.5356,638600.0
2007-10-26 10:00:00,36.6,36.9,36.4,36.48,289200.0,22.5973,22.7825,22.4738,22.5232,289200.0
2007-10-26 10:10:00,36.47,36.7,36.25,36.44,537700.0,22.517,22.6591,22.3812,22.4985,537700.0
2007-10-26 10:20:00,36.44,36.72,35.35,36.64,420900.0,22.4985,22.6714,21.8255,22.622,420900.0
2007-10-26 10:30:00,36.61,36.66,36.07,36.07,576000.0,22.6035,22.6344,22.2701,22.2701,576000.0
2007-10-26 10:40:00,36.07,36.24,35.85,35.88,539200.0,22.2701,22.375,22.1343,22.1528,539200.0
2007-10-26 10:50:00,35.88,36.11,35.87,36.09,361500.0,22.1528,22.2948,22.1466,22.2824,361500.0
2007-10-26 11:00:00,36.09,36.3,36.04,36.12,305700.0,22.2824,22.4121,22.2516,22.301,305700.0
2007-10-26 11:10:00,36.12,36.38,36.07,36.25,229000.0,22.301,22.4615,22.2701,22.3812,229000.0
2007-10-26 11:20:00,36.24,36.24,36.1,36.17,126200.0,22.375,22.375,22.2886,22.3318,126200.0
2007-10-26 11:30:00,36.17,36.19,36.0,36.15,238300.0,22.3318,22.3442,22.2269,22.3195,238300.0
2007-10-26 11:40:00,36.14,36.16,35.89,35.97,308800.0,22.3133,22.3256,22.1589,22.2083,308800.0
2007-10-26 11:50:00,35.98,36.02,35.92,35.96,227800.0,22.2145,22.2392,22.1775,22.2022,227800.0
2007-10-26 12:00:00,35.97,36.03,35.95,35.99,236300.0,22.2083,22.2454,22.196,22.2207,236300.0
2007-10-26 12:10:00,36.0,36.09,35.99,36.04,144100.0,22.2269,22.2824,22.2207,22.2516,144100.0
2007-10-26 12:20:00,36.03,36.06,35.97,36.02,198800.0,22.2454,22.2639,22.2083,22.2392,198800.0
2007-10-26 12:30:00,36.02,36.1,35.97,36.09,381100.0,22.2392,22.2886,22.2083,22.2824,381100.0
2007-10-26 12:40:00,36.09,36.11,36.0,36.08,209400.0,22.2824,22.2948,22.2269,22.2763,209400.0
2007-10-26 12:50:00,36.06,36.07,35.98,35.99,191500.0,22.2639,22.2701,22.2145,22.2207,191500.0
2007-10-26 13:00:00,35.98,36.0,35.92,35.97,229800.0,22.2145,22.2269,22.1775,22.2083,229800.0
2007-10-26 13:10:00,35.96,36.03,35.9,35.93,230700.0,22.2022,22.2454,22.1651,22.1836,230700.0
2007-10-26 13:20:00,35.93,36.0,35.91,35.97,195100.0,22.1836,22.2269,22.1713,22.2083,195100.0
2007-10-26 13:30:00,35.97,36.0,35.9,35.95,392700.0,22.2083,22.2269,22.1651,22.196,392700.0
2007-10-26 13:40:00,35.94,36.0,35.7,35.8,378600.0,22.1898,22.2269,22.0416,22.1034,378600.0
2007-10-26 13:50:00,35.8,35.92,35.71,35.86,205900.0,22.1034,22.1775,22.0478,22.1404,205900.0
2007-10-26 14:00:00,35.86,35.9,35.82,35.87,136700.0,22.1404,22.1651,22.1157,22.1466,136700.0
2007-10-26 14:10:00,35.87,35.9,35.83,35.85,142600.0,22.1466,22.1651,22.1219,22.1343,142600.0
2007-10-26 14:20:00,35.86,35.95,35.83,35.91,293700.0,22.1404,22.196,22.1219,22.1713,293700.0
2007-10-26 14:30:00,35.93,35.96,35.89,35.92,155700.0,22.1836,22.2022,22.1589,22.1775,155700.0
2007-10-26 14:40:00,35.93,35.93,35.84,35.86,184600.0,22.1836,22.1836,22.1281,22.1404,184600.0
2007-10-26 14:50:00,35.86,35.96,35.86,35.95,169500.0,22.1404,22.2022,22.1404,22.196,169500.0
2007-10-26 15:00:00,35.95,35.95,35.65,35.73,236700.0,22.196,22.196,22.0108,22.0602,236700.0
2007-10-26 15:10:00,35.74,35.83,35.69,35.69,212100.0,22.0663,22.1219,22.0355,22.0355,212100.0
2007-10-26 15:20:00,35.69,35.72,35.68,35.7,206800.0,22.0355,22.054,22.0293,22.0416,206800.0
2007-10-26 15:30:00,35.7,35.76,35.59,35.63,334000.0,22.0416,22.0787,21.9737,21.9984,334000.0
2007-10-26 15:40:00,35.62,36.62,35.62,35.69,329700.0,21.9922,22.6097,21.9922,22.0355,329700.0
2007-10-26 15:50:00,35.69,36.05,35.67,35.97,488400.0,22.0355,22.2577,22.0231,22.2083,488400.0
2007-10-29 09:30:00,36.26,36.26,36.02,36.12,184500.0,22.3874,22.3874,22.2392,22.301,184500.0
2007-10-29 09:40:00,36.08,36.24,36.06,36.2,128500.0,22.2763,22.375,22.2639,22.3503,128500.0
2007-10-29 09:50:00,36.2,36.45,36.18,36.44,101100.0,22.3503,22.5047,22.338,22.4985,101100.0
2007-10-29 10:00:00,36.44,36.45,36.3,36.37,130600.0,22.4985,22.5047,22.4121,22.4553,130600.0
2007-10-29 10:10:00,36.38,36.57,36.33,36.5,156800.0,22.4615,22.5788,22.4306,22.5356,156800.0
2007-10-29 10:20:00,36.51,36.52,36.29,36.4,145100.0,22.5417,22.5479,22.4059,22.4738,145100.0
2007-10-29 10:30:00,36.39,36.44,36.34,36.37,174800.0,22.4677,22.4985,22.4368,22.4553,174800.0
2007-10-29 10:40:00,36.38,36.58,36.38,36.39,162300.0,22.4615,22.585,22.4615,22.4677,162300.0
2007-10-29 10:50:00,36.4,36.54,36.33,36.52,305700.0,22.4738,22.5603,22.4306,22.5479,305700.0
2007-10-29 11:00:00,36.51,36.54,36.39,36.46,175200.0,22.5417,22.5603,22.4677,22.5109,175200.0
2007-10-29 11:10:00,36.47,36.5,36.39,36.48,116200.0,22.517,22.5356,22.4677,22.5232,116200.0
2007-10-29 11:20:00,36.48,36.72,36.48,36.7,151700.0,22.5232,22.6714,22.5232,22.6591,151700.0
2007-10-29 11:30:00,36.7,36.72,36.57,36.6,123100.0,22.6591,22.6714,22.5788,22.5973,123100.0
2007-10-29 11:40:00,36.6,36.65,36.58,36.59,106300.0,22.5973,22.6282,22.585,22.5911,106300.0
2007-10-29 11:50:00,36.59,36.62,36.53,36.59,86000.0,22.5911,22.6097,22.5541,22.5911,86000.0
2007-10-29 12:00:00,36.58,36.7,36.58,36.68,74600.0,22.585,22.6591,22.585,22.6467,74600.0
2007-10-29 12:10:00,36.69,36.75,36.66,36.75,66900.0,22.6529,22.6899,22.6344,22.6899,66900.0
2007-10-29 12:20:00,36.76,36.77,36.45,36.47,101000.0,22.6961,22.7023,22.5047,22.517,101000.0
2007-10-29 12:30:00,36.45,36.51,36.34,36.5,105400.0,22.5047,22.5417,22.4368,22.5356,105400.0
2007-10-29 12:40:00,36.5,36.56,36.37,36.37,84100.0,22.5356,22.5726,22.4553,22.4553,84100.0
2007-10-29 12:50:00,36.37,36.4,36.27,36.27,41400.0,22.4553,22.4738,22.3936,22.3936,41400.0
2007-10-29 13:00:00,36.27,36.29,36.19,36.26,40300.0,22.3936,22.4059,22.3442,22.3874,40300.0
2007-10-29 13:10:00,36.26,36.3,36.18,36.2,28000.0,22.3874,22.4121,22.338,22.3503,28000.0
2007-10-29 13:20:00,36.18,36.24,36.12,36.12,35300.0,22.338,22.375,22.301,22.301,35300.0
2007-10-29 13:30:00,36.12,36.13,36.05,36.07,52900.0,22.301,22.3071,22.2577,22.2701,52900.0
2007-10-29 13:40:00,36.08,36.27,36.07,36.24,54300.0,22.2763,22.3936,22.2701,22.375,54300.0
2007-10-29 13:50:00,36.26,36.38,36.24,36.34,38400.0,22.3874,22.4615,22.375,22.4368,38400.0
2007-10-29 14:00:00,36.35,36.41,36.34,36.35,46600.0,22.443,22.48,22.4368,22.443,46600.0
2007-10-29 14:10:00,36.34,36.35,36.23,36.25,42900.0,22.4368,22.443,22.3689,22.3812,42900.0
2007-10-29 14:20:00,36.24,36.31,36.24,36.28,38000.0,22.375,22.4183,22.375,22.3997,38000.0
2007-10-29 14:30:00,36.28,36.29,36.24,36.25,91400.0,22.3997,22.4059,22.375,22.3812,91400.0
2007-10-29 14:40:00,36.24,36.27,36.22,36.24,80300.0,22.375,22.3936,22.3627,22.375,80300.0
2007-10-29 14:50:00,36.25,36.3,36.23,36.26,98600.0,22.3812,22.4121,22.3689,22.3874,98600.0
2007-10-29 15:00:00,36.26,36.31,36.23,36.29,81100.0,22.3874,22.4183,22.3689,22.4059,81100.0
2007-10-29 15:10:00,36.3,36.31,36.24,36.25,111200.0,22.4121,22.4183,22.375,22.3812,111200.0
2007-10-29 15:20:00,36.24,36.3,36.24,36.28,114900.0,22.375,22.4121,22.375,22.3997,114900.0
2007-10-29 15:30:00,36.28,36.39,36.28,36.39,131800.0,22.3997,22.4677,22.3997,22.4677,131800.0
2007-10-29 15:40:00,36.39,36.41,36.35,36.39,110300.0,22.4677,22.48,22.443,22.4677,110300.0
2007-10-29 15:50:00,36.39,36.41,36.35,36.36,169800.0,22.4677,22.48,22.443,22.4491,169800.0
2007-10-30 09:30:00,36.24,36.34,36.21,36.23,61300.0,22.375,22.4368,22.3565,22.3689,61300.0
2007-10-30 09:40:00,36.21,36.21,35.95,35.96,56400.0,22.3565,22.3565,22.196,22.2022,56400.0
2007-10-30 09:50:00,35.96,35.99,35.84,35.88,64000.0,22.2022,22.2207,22.1281,22.1528,64000.0
2007-10-30 10:00:00,35.87,35.9,35.83,35.84,159600.0,22.1466,22.1651,22.1219,22.1281,159600.0
2007-10-30 10:10:00,35.83,35.98,35.77,35.96,127600.0,22.1219,22.2145,22.0849,22.2022,127600.0
2007-10-30 10:20:00,35.96,35.98,35.84,35.89,92600.0,22.2022,22.2145,22.1281,22.1589,92600.0
2007-10-30 10:30:00,35.89,36.08,35.89,36.01,57500.0,22.1589,22.2763,22.1589,22.233,57500.0
2007-10-30 10:40:00,36.01,36.02,35.91,35.97,81400.0,22.233,22.2392,22.1713,22.2083,81400.0
2007-10-30 10:50:00,35.98,36.01,35.94,35.99,112100.0,22.2145,22.233,22.1898,22.2207,112100.0
2007-10-30 11:00:00,35.99,36.01,35.87,35.88,60000.0,22.2207,22.233,22.1466,22.1528,60000.0
2007-10-30 11:10:00,35.89,35.99,35.89,35.96,75000.0,22.1589,22.2207,22.1589,22.2022,75000.0
2007-10-30 11:20:00,35.95,36.05,35.95,36.0,64500.0,22.196,22.2577,22.196,22.2269,64500.0
2007-10-30 11:30:00,36.01,36.05,35.95,35.99,82800.0,22.233,22.2577,22.196,22.2207,82800.0
2007-10-30 11:40:00,35.99,36.06,35.98,36.03,129400.0,22.2207,22.2639,22.2145,22.2454,129400.0
2007-10-30 11:50:00,36.03,36.05,35.96,36.03,53100.0,22.2454,22.2577,22.2022,22.2454,53100.0
2007-10-30 12:00:00,36.02,36.07,36.01,36.06,47200.0,22.2392,22.2701,22.233,22.2639,47200.0
2007-10-30 12:10:00,36.06,36.13,36.03,36.09,66100.0,22.2639,22.3071,22.2454,22.2824,66100.0
2007-10-30 12:20:00,36.09,36.09,36.01,36.06,65900.0,22.2824,22.2824,22.233,22.2639,65900.0
2007-10-30 12:30:00,36.06,36.08,36.06,36.08,33100.0,22.2639,22.2763,22.2639,22.2763,33100.0
2007-10-30 12:40:00,36.08,36.11,36.04,36.11,49600.0,22.2763,22.2948,22.2516,22.2948,49600.0
2007-10-30 12:50:00,36.11,36.14,36.0,36.09,103900.0,22.2948,22.3133,22.2269,22.2824,103900.0
2007-10-30 13:00:00,36.09,36.11,36.0,36.11,56100.0,22.2824,22.2948,22.2269,22.2948,56100.0
2007-10-30 13:10:00,36.11,36.14,36.03,36.13,75300.0,22.2948,22.3133,22.2454,22.3071,75300.0
2007-10-30 13:20:00,36.13,36.17,36.11,36.17,80500.0,22.3071,22.3318,22.2948,22.3318,80500.0
2007-10-30 13:30:00,36.17,36.26,36.15,36.25,47400.0,22.3318,22.3874,22.3195,22.3812,47400.0
2007-10-30 13:40:00,36.27,36.33,36.2,36.25,69900.0,22.3936,22.4306,22.3503,22.3812,69900.0
2007-10-30 13:50:00,36.25,36.28,36.05,36.11,47600.0,22.3812,22.3997,22.2577,22.2948,47600.0
2007-10-30 14:00:00,36.11,36.16,36.06,36.09,60600.0,22.2948,22.3256,22.2639,22.2824,60600.0
2007-10-30 14:10:00,36.08,36.08,36.0,36.07,52900.0,22.2763,22.2763,22.2269,22.2701,52900.0
2007-10-30 14:20:00,36.05,36.06,35.96,35.99,57100.0,22.2577,22.2639,22.2022,22.2207,57100.0
2007-10-30 14:30:00,35.99,36.06,35.97,36.06,92300.0,22.2207,22.2639,22.2083,22.2639,92300.0
2007-10-30 14:40:00,36.06,36.06,36.02,36.04,50500.0,22.2639,22.2639,22.2392,22.2516,50500.0
2007-10-30 14:50:00,36.04,36.09,36.04,36.09,60400.0,22.2516,22.2824,22.2516,22.2824,60400.0
2007-10-30 15:00:00,36.09,36.1,36.06,36.07,63300.0,22.2824,22.2886,22.2639,22.2701,63300.0
2007-10-30 15:10:00,36.06,36.09,36.01,36.03,79100.0,22.2639,22.2824,22.233,22.2454,79100.0
2007-10-30 15:20:00,36.02,36.05,36.0,36.04,76900.0,22.2392,22.2577,22.2269,22.2516,76900.0
2007-10-30 15:30:00,36.04,36.06,36.0,36.0,208000.0,22.2516,22.2639,22.2269,22.2269,208000.0
2007-10-30 15:40:00,36.0,36.03,35.95,36.01,201000.0,22.2269,22.2454,22.196,22.233,201000.0
2007-10-30 15:50:00,36.0,36.0,35.81,35.9,140000.0,22.2269,22.2269,22.1096,22.1651,140000.0
2007-10-31 09:30:00,36.05,36.07,35.76,35.76,73700.0,22.2577,22.2701,22.0787,22.0787,73700.0
2007-10-31 09:40:00,35.75,35.91,35.58,35.9,148500.0,22.0725,22.1713,21.9676,22.1651,148500.0
2007-10-31 09:50:00,35.9,35.91,35.7,35.73,78000.0,22.1651,22.1713,22.0416,22.0602,78000.0
2007-10-31 10:00:00,35.73,35.87,35.7,35.85,83300.0,22.0602,22.1466,22.0416,22.1343,83300.0
2007-10-31 10:10:00,35.84,35.88,35.77,35.85,38500.0,22.1281,22.1528,22.0849,22.1343,38500.0
2007-10-31 10:20:00,35.86,35.93,35.85,35.93,77900.0,22.1404,22.1836,22.1343,22.1836,77900.0
2007-10-31 10:30:00,35.92,35.96,35.83,35.95,120200.0,22.1775,22.2022,22.1219,22.196,120200.0
2007-10-31 10:40:00,35.95,35.95,35.78,35.79,39600.0,22.196,22.196,22.091,22.0972,39600.0
2007-10-31 10:50:00,35.78,35.84,35.74,35.78,51300.0,22.091,22.1281,22.0663,22.091,51300.0
2007-10-31 11:00:00,35.78,35.79,35.74,35.74,72300.0,22.091,22.0972,22.0663,22.0663,72300.0
2007-10-31 11:10:00,35.73,35.75,35.68,35.73,29600.0,22.0602,22.0725,22.0293,22.0602,29600.0
2007-10-31 11:20:00,35.74,35.91,35.74,35.87,86100.0,22.0663,22.1713,22.0663,22.1466,86100.0
2007-10-31 11:30:00,35.86,35.9,35.81,35.83,62000.0,22.1404,22.1651,22.1096,22.1219,62000.0
2007-10-31 11:40:00,35.83,35.93,35.8,35.89,160900.0,22.1219,22.1836,22.1034,22.1589,160900.0
2007-10-31 11:50:00,35.89,36.02,35.86,36.02,115800.0,22.1589,22.2392,22.1404,22.2392,115800.0
2007-10-31 12:00:00,36.02,36.07,36.0,36.0,63100.0,22.2392,22.2701,22.2269,22.2269,63100.0
2007-10-31 12:10:00,36.01,36.04,35.85,35.85,42200.0,22.233,22.2516,22.1343,22.1343,42200.0
2007-10-31 12:20:00,35.86,35.89,35.78,35.8,58500.0,22.1404,22.1589,22.091,22.1034,58500.0
2007-10-31 12:30:00,35.82,35.84,35.72,35.73,43600.0,22.1157,22.1281,22.054,22.0602,43600.0
2007-10-31 12:40:00,35.73,35.78,35.71,35.76,257500.0,22.0602,22.091,22.0478,22.0787,257500.0
2007-10-31 12:50:00,35.77,35.81,35.75,35.81,28100.0,22.0849,22.1096,22.0725,22.1096,28100.0
2007-10-31 13:00:00,35.81,35.82,35.77,35.78,24300.0,22.1096,22.1157,22.0849,22.091,24300.0
2007-10-31 13:10:00,35.78,35.82,35.77,35.81,46100.0,22.091,22.1157,22.0849,22.1096,46100.0
2007-10-31 13:20:00,35.82,35.85,35.81,35.83,33200.0,22.1157,22.1343,22.1096,22.1219,33200.0
2007-10-31 13:30:00,35.83,35.91,35.83,35.89,35100.0,22.1219,22.1713,22.1219,22.1589,35100.0
2007-10-31 13:40:00,35.88,35.95,35.87,35.93,39600.0,22.1528,22.196,22.1466,22.1836,39600.0
2007-10-31 13:50:00,35.92,35.97,35.89,35.97,62000.0,22.1775,22.2083,22.1589,22.2083,62000.0
2007-10-31 14:00:00,35.97,36.07,35.9,36.06,146300.0,22.2083,22.2701,22.1651,22.2639,146300.0
2007-10-31 14:10:00,36.06,36.36,36.0,36.03,154500.0,22.2639,22.4491,22.2269,22.2454,154500.0
2007-10-31 14:20:00,36.04,36.13,35.96,36.06,151800.0,22.2516,22.3071,22.2022,22.2639,151800.0
2007-10-31 14:30:00,36.06,36.12,35.95,35.95,134400.0,22.2639,22.301,22.196,22.196,134400.0
2007-10-31 14:40:00,35.95,36.17,35.95,36.16,106600.0,22.196,22.3318,22.196,22.3256,106600.0
2007-10-31 14:50:00,36.13,36.45,36.09,36.33,89500.0,22.3071,22.5047,22.2824,22.4306,89500.0
2007-10-31 15:00:00,36.33,36.42,36.14,36.29,106200.0,22.4306,22.4862,22.3133,22.4059,106200.0
2007-10-31 15:10:00,36.28,36.3,36.18,36.23,98800.0,22.3997,22.4121,22.338,22.3689,98800.0
2007-10-31 15:20:00,36.24,36.24,36.14,36.2,114400.0,22.375,22.375,22.3133,22.3503,114400.0
2007-10-31 15:30:00,36.2,36.27,36.18,36.24,134800.0,22.3503,22.3936,22.338,22.375,134800.0
2007-10-31 15:40:00,36.24,36.33,36.24,36.31,170700.0,22.375,22.4306,22.375,22.4183,170700.0
2007-10-31 15:50:00,36.31,36.46,36.29,36.38,250800.0,22.4183,22.5109,22.4059,22.4615,250800.0
2007-11-01 09:30:00,36.4,36.4,36.09,36.17,123700.0,22.4738,22.4738,22.2824,22.3318,123700.0
2007-11-01 09:40:00,36.14,36.42,36.14,36.42,56700.0,22.3133,22.4862,22.3133,22.4862,56700.0
2007-11-01 09:50:00,36.41,36.61,36.4,36.54,112800.0,22.48,22.6035,22.4738,22.5603,112800.0
2007-11-01 10:00:00,36.54,36.65,36.48,36.65,159100.0,22.5603,22.6282,22.5232,22.6282,159100.0
2007-11-01 10:10:00,36.65,36.7,36.44,36.48,112800.0,22.6282,22.6591,22.4985,22.5232,112800.0
2007-11-01 10:20:00,36.49,36.53,36.4,36.47,82200.0,22.5294,22.5541,22.4738,22.517,82200.0
2007-11-01 10:30:00,36.45,36.63,36.45,36.63,65200.0,22.5047,22.6158,22.5047,22.6158,65200.0
2007-11-01 10:40:00,36.6,36.66,36.54,36.65,58900.0,22.5973,22.6344,22.5603,22.6282,58900.0
2007-11-01 10:50:00,36.65,36.66,36.55,36.59,77300.0,22.6282,22.6344,22.5664,22.5911,77300.0
2007-11-01 11:00:00,36.59,36.6,36.47,36.48,65300.0,22.5911,22.5973,22.517,22.5232,65300.0
2007-11-01 11:10:00,36.47,36.48,36.44,36.44,64800.0,22.517,22.5232,22.4985,22.4985,64800.0
2007-11-01 11:20:00,36.44,36.44,36.35,36.4,68900.0,22.4985,22.4985,22.443,22.4738,68900.0
2007-11-01 11:30:00,36.4,36.4,36.34,36.38,94300.0,22.4738,22.4738,22.4368,22.4615,94300.0
2007-11-01 11:40:00,36.38,36.46,36.37,36.46,69200.0,22.4615,22.5109,22.4553,22.5109,69200.0
2007-11-01 11:50:00,36.46,36.53,36.41,36.53,73100.0,22.5109,22.5541,22.48,22.5541,73100.0
2007-11-01 12:00:00,36.53,36.59,36.51,36.53,67800.0,22.5541,22.5911,22.5417,22.5541,67800.0
2007-11-01 12:10:00,36.53,36.55,36.46,36.53,76800.0,22.5541,22.5664,22.5109,22.5541,76800.0
2007-11-01 12:20:00,36.53,36.53,36.4,36.41,110800.0,22.5541,22.5541,22.4738,22.48,110800.0
2007-11-01 12:30:00,36.41,36.47,36.38,36.46,59500.0,22.48,22.517,22.4615,22.5109,59500.0
2007-11-01 12:40:00,36.46,36.47,36.4,36.45,59100.0,22.5109,22.517,22.4738,22.5047,59100.0
2007-11-01 12:50:00,36.45,36.49,36.4,36.4,76200.0,22.5047,22.5294,22.4738,22.4738,76200.0
2007-11-01 13:00:00,36.4,36.41,36.28,36.3,67600.0,22.4738,22.48,22.3997,22.4121,67600.0
2007-11-01 13:10:00,36.29,36.3,36.23,36.23,31300.0,22.4059,22.4121,22.3689,22.3689,31300.0
2007-11-01 13:20:00,36.23,36.24,36.11,36.2,114100.0,22.3689,22.375,22.2948,22.3503,114100.0
2007-11-01 13:30:00,36.2,36.23,36.13,36.17,73900.0,22.3503,22.3689,22.3071,22.3318,73900.0
2007-11-01 13:40:00,36.16,36.19,36.11,36.18,39500.0,22.3256,22.3442,22.2948,22.338,39500.0
2007-11-01 13:50:00,36.17,36.17,36.05,36.13,77400.0,22.3318,22.3318,22.2577,22.3071,77400.0
2007-11-01 14:00:00,36.14,36.2,36.11,36.19,56200.0,22.3133,22.3503,22.2948,22.3442,56200.0
2007-11-01 14:10:00,36.19,36.21,36.13,36.16,96400.0,22.3442,22.3565,22.3071,22.3256,96400.0
2007-11-01 14:20:00,36.15,36.2,36.14,36.18,191000.0,22.3195,22.3503,22.3133,22.338,191000.0
2007-11-01 14:30:00,36.19,36.26,36.18,36.21,161800.0,22.3442,22.3874,22.338,22.3565,161800.0
2007-11-01 14:40:00,36.2,36.23,36.17,36.22,81100.0,22.3503,22.3689,22.3318,22.3627,81100.0
2007-11-01 14:50:00,36.22,36.25,36.17,36.18,106500.0,22.3627,22.3812,22.3318,22.338,106500.0
2007-11-01 15:00:00,36.17,36.21,36.17,36.19,72900.0,22.3318,22.3565,22.3318,22.3442,72900.0
2007-11-01 15:10:00,36.19,36.19,36.0,36.01,99200.0,22.3442,22.3442,22.2269,22.233,99200.0
2007-11-01 15:20:00,36.01,36.03,35.78,35.79,243000.0,22.233,22.2454,22.091,22.0972,243000.0
2007-11-01 15:30:00,35.79,35.9,35.7,35.71,243700.0,22.0972,22.1651,22.0416,22.0478,243700.0
2007-11-01 15:40:00,35.71,35.75,35.61,35.62,197200.0,22.0478,22.0725,21.9861,21.9922,197200.0
2007-11-01 15:50:00,35.62,35.66,35.5,35.6,356900.0,21.9922,22.0169,21.9182,21.9799,356900.0
2007-11-02 09:30:00,35.59,35.74,35.55,35.58,79200.0,21.9737,22.0663,21.949,21.9676,79200.0
2007-11-02 09:40:00,35.58,35.61,35.5,35.52,56700.0,21.9676,21.9861,21.9182,21.9305,56700.0
2007-11-02 09:50:00,35.53,35.63,35.38,35.56,76300.0,21.9367,21.9984,21.8441,21.9552,76300.0
2007-11-02 10:00:00,35.55,35.58,35.37,35.52,54800.0,21.949,21.9676,21.8379,21.9305,54800.0
2007-11-02 10:10:00,35.53,35.6,35.48,35.53,44800.0,21.9367,21.9799,21.9058,21.9367,44800.0
2007-11-02 10:20:00,35.53,35.67,35.49,35.62,46700.0,21.9367,22.0231,21.912,21.9922,46700.0
2007-11-02 10:30:00,35.62,35.8,35.62,35.78,49300.0,21.9922,22.1034,21.9922,22.091,49300.0
2007-11-02 10:40:00,35.76,35.77,35.63,35.73,71300.0,22.0787,22.0849,21.9984,22.0602,71300.0
2007-11-02 10:50:00,35.74,35.82,35.72,35.78,40000.0,22.0663,22.1157,22.054,22.091,40000.0
2007-11-02 11:00:00,35.78,35.81,35.73,35.76,57300.0,22.091,22.1096,22.0602,22.0787,57300.0
2007-11-02 11:10:00,35.76,35.78,35.73,35.76,38400.0,22.0787,22.091,22.0602,22.0787,38400.0
2007-11-02 11:20:00,35.75,35.78,35.57,35.6,86700.0,22.0725,22.091,21.9614,21.9799,86700.0
2007-11-02 11:30:00,35.6,35.68,35.56,35.67,41200.0,21.9799,22.0293,21.9552,22.0231,41200.0
2007-11-02 11:40:00,35.66,35.71,35.58,35.7,39500.0,22.0169,22.0478,21.9676,22.0416,39500.0
2007-11-02 11:50:00,35.66,35.73,35.58,35.62,55900.0,22.0169,22.0602,21.9676,21.9922,55900.0
2007-11-02 12:00:00,35.62,35.71,35.58,35.7,44700.0,21.9922,22.0478,21.9676,22.0416,44700.0
2007-11-02 12:10:00,35.72,35.76,35.63,35.72,54000.0,22.054,22.0787,21.9984,22.054,54000.0
2007-11-02 12:20:00,35.73,35.82,35.7,35.81,52300.0,22.0602,22.1157,22.0416,22.1096,52300.0
2007-11-02 12:30:00,35.8,35.92,35.8,35.88,71800.0,22.1034,22.1775,22.1034,22.1528,71800.0
2007-11-02 12:40:00,35.89,36.04,35.87,35.97,80400.0,22.1589,22.2516,22.1466,22.2083,80400.0
2007-11-02 12:50:00,35.97,36.03,35.96,36.01,61300.0,22.2083,22.2454,22.2022,22.233,61300.0
2007-11-02 13:00:00,36.01,36.08,36.0,36.03,53600.0,22.233,22.2763,22.2269,22.2454,53600.0
2007-11-02 13:10:00,36.02,36.06,35.98,36.03,52700.0,22.2392,22.2639,22.2145,22.2454,52700.0
2007-11-02 13:20:00,36.03,36.05,35.95,36.0,60700.0,22.2454,22.2577,22.196,22.2269,60700.0
2007-11-02 13:30:00,36.0,36.04,35.96,36.03,47800.0,22.2269,22.2516,22.2022,22.2454,47800.0
2007-11-02 13:40:00,36.02,36.11,35.98,36.09,48600.0,22.2392,22.2948,22.2145,22.2824,48600.0
2007-11-02 13:50:00,36.06,36.11,36.0,36.03,41600.0,22.2639,22.2948,22.2269,22.2454,41600.0
2007-11-02 14:00:00,36.03,36.06,35.98,36.05,34600.0,22.2454,22.2639,22.2145,22.2577,34600.0
2007-11-02 14:10:00,36.05,36.05,35.97,36.0,58000.0,22.2577,22.2577,22.2083,22.2269,58000.0
2007-11-02 14:20:00,36.0,36.04,35.96,35.99,83100.0,22.2269,22.2516,22.2022,22.2207,83100.0
2007-11-02 14:30:00,35.99,36.0,35.89,35.89,39000.0,22.2207,22.2269,22.1589,22.1589,39000.0
2007-11-02 14:40:00,35.88,35.91,35.74,35.75,27600.0,22.1528,22.1713,22.0663,22.0725,27600.0
2007-11-02 14:50:00,35.75,35.79,35.62,35.68,47600.0,22.0725,22.0972,21.9922,22.0293,47600.0
2007-11-02 15:00:00,35.67,35.74,35.66,35.71,39900.0,22.0231,22.0663,22.0169,22.0478,39900.0
2007-11-02 15:10:00,35.71,35.91,35.7,35.89,86400.0,22.0478,22.1713,22.0416,22.1589,86400.0
2007-11-02 15:20:00,35.89,35.94,35.88,35.9,110000.0,22.1589,22.1898,22.1528,22.1651,110000.0
2007-11-02 15:30:00,35.9,35.91,35.79,35.79,66200.0,22.1651,22.1713,22.0972,22.0972,66200.0
2007-11-02 15:40:00,35.79,35.98,35.75,35.93,58200.0,22.0972,22.2145,22.0725,22.1836,58200.0
2007-11-02 15:50:00,35.93,35.94,35.87,35.9,228100.0,22.1836,22.1898,22.1466,22.1651,228100.0
2007-11-05 09:30:00,35.87,35.87,35.51,35.65,85400.0,22.1466,22.1466,21.9243,22.0108,85400.0
2007-11-05 09:40:00,35.64,35.75,35.59,35.75,107700.0,22.0046,22.0725,21.9737,22.0725,107700.0
2007-11-05 09:50:00,35.73,35.73,35.58,35.65,65600.0,22.0602,22.0602,21.9676,22.0108,65600.0
2007-11-05 10:00:00,35.68,35.75,35.61,35.65,82600.0,22.0293,22.0725,21.9861,22.0108,82600.0
2007-11-05 10:10:00,35.67,35.72,35.6,35.68,55700.0,22.0231,22.054,21.9799,22.0293,55700.0
2007-11-05 10:20:00,35.67,35.77,35.67,35.69,46200.0,22.0231,22.0849,22.0231,22.0355,46200.0
2007-11-05 10:30:00,35.68,35.9,35.68,35.87,77500.0,22.0293,22.1651,22.0293,22.1466,77500.0
2007-11-05 10:40:00,35.89,36.0,35.85,35.87,57800.0,22.1589,22.2269,22.1343,22.1466,57800.0
2007-11-05 10:50:00,35.88,35.88,35.82,35.82,34200.0,22.1528,22.1528,22.1157,22.1157,34200.0
2007-11-05 11:00:00,35.86,35.87,35.82,35.85,31100.0,22.1404,22.1466,22.1157,22.1343,31100.0
2007-11-05 11:10:00,35.82,35.85,35.78,35.8,19500.0,22.1157,22.1343,22.091,22.1034,19500.0
2007-11-05 11:20:00,35.8,35.84,35.68,35.68,71800.0,22.1034,22.1281,22.0293,22.0293,71800.0
2007-11-05 11:30:00,35.69,35.69,35.56,35.58,39100.0,22.0355,22.0355,21.9552,21.9676,39100.0
2007-11-05 11:40:00,35.59,35.65,35.59,35.64,53500.0,21.9737,22.0108,21.9737,22.0046,53500.0
2007-11-05 11:50:00,35.63,35.65,35.57,35.61,19200.0,21.9984,22.0108,21.9614,21.9861,19200.0
2007-11-05 12:00:00,35.62,35.64,35.53,35.55,33500.0,21.9922,22.0046,21.9367,21.949,33500.0
2007-11-05 12:10:00,35.55,35.55,35.46,35.49,26800.0,21.949,21.949,21.8935,21.912,26800.0
2007-11-05 12:20:00,35.5,35.5,35.37,35.47,36100.0,21.9182,21.9182,21.8379,21.8996,36100.0
2007-11-05 12:30:00,35.46,35.49,35.43,35.47,37600.0,21.8935,21.912,21.8749,21.8996,37600.0
2007-11-05 12:40:00,35.47,35.51,35.44,35.5,41800.0,21.8996,21.9243,21.8811,21.9182,41800.0
2007-11-05 12:50:00,35.5,35.51,35.4,35.5,49800.0,21.9182,21.9243,21.8564,21.9182,49800.0
2007-11-05 13:00:00,35.5,35.52,35.46,35.48,53100.0,21.9182,21.9305,21.8935,21.9058,53100.0
2007-11-05 13:10:00,35.48,35.52,35.47,35.51,51300.0,21.9058,21.9305,21.8996,21.9243,51300.0
2007-11-05 13:20:00,35.49,35.54,35.46,35.53,70800.0,21.912,21.9429,21.8935,21.9367,70800.0
2007-11-05 13:30:00,35.51,35.54,35.4,35.45,50700.0,21.9243,21.9429,21.8564,21.8873,50700.0
2007-11-05 13:40:00,35.47,35.48,35.41,35.42,57400.0,21.8996,21.9058,21.8626,21.8688,57400.0
2007-11-05 13:50:00,35.43,35.57,35.43,35.54,93000.0,21.8749,21.9614,21.8749,21.9429,93000.0
2007-11-05 14:00:00,35.56,35.65,35.51,35.63,67600.0,21.9552,22.0108,21.9243,21.9984,67600.0
2007-11-05 14:10:00,35.63,35.68,35.59,35.63,65000.0,21.9984,22.0293,21.9737,21.9984,65000.0
2007-11-05 14:20:00,35.64,35.66,35.56,35.56,76000.0,22.0046,22.0169,21.9552,21.9552,76000.0
2007-11-05 14:30:00,35.56,35.62,35.51,35.6,48200.0,21.9552,21.9922,21.9243,21.9799,48200.0
2007-11-05 14:40:00,35.6,35.67,35.59,35.62,64400.0,21.9799,22.0231,21.9737,21.9922,64400.0
2007-11-05 14:50:00,35.62,35.64,35.6,35.61,68600.0,21.9922,22.0046,21.9799,21.9861,68600.0
2007-11-05 15:00:00,35.61,35.82,35.6,35.71,115200.0,21.9861,22.1157,21.9799,22.0478,115200.0
2007-11-05 15:10:00,35.7,35.8,35.69,35.8,135200.0,22.0416,22.1034,22.0355,22.1034,135200.0
2007-11-05 15:20:00,35.78,35.89,35.74,35.84,114800.0,22.091,22.1589,22.0663,22.1281,114800.0
2007-11-05 15:30:00,35.83,35.9,35.78,35.83,105500.0,22.1219,22.1651,22.091,22.1219,105500.0
2007-11-05 15:40:00,35.84,35.9,35.74,35.75,200400.0,22.1281,22.1651,22.0663,22.0725,200400.0
2007-11-05 15:50:00,35.75,35.86,35.73,35.77,166900.0,22.0725,22.1404,22.0602,22.0849,166900.0
2007-11-06 09:30:00,35.63,35.91,35.49,35.63,73300.0,21.9984,22.1713,21.912,21.9984,73300.0
2007-11-06 09:40:00,35.6,35.68,35.31,35.31,98300.0,21.9799,22.0293,21.8008,21.8008,98300.0
2007-11-06 09:50:00,35.31,35.5,35.28,35.46,90900.0,21.8008,21.9182,21.7823,21.8935,90900.0
2007-11-06 10:00:00,35.45,35.48,35.25,35.3,86400.0,21.8873,21.9058,21.7638,21.7947,86400.0
2007-11-06 10:10:00,35.29,35.34,35.23,35.31,30500.0,21.7885,21.8194,21.7515,21.8008,30500.0
2007-11-06 10:20:00,35.31,35.32,35.2,35.26,78000.0,21.8008,21.807,21.7329,21.77,78000.0
2007-11-06 10:30:00,35.28,35.29,35.2,35.23,36200.0,21.7823,21.7885,21.7329,21.7515,36200.0
2007-11-06 10:40:00,35.23,35.27,35.16,35.16,56200.0,21.7515,21.7762,21.7082,21.7082,56200.0
2007-11-06 10:50:00,35.19,35.19,35.09,35.16,74200.0,21.7268,21.7268,21.665,21.7082,74200.0
2007-11-06 11:00:00,35.16,35.16,35.04,35.1,48500.0,21.7082,21.7082,21.6341,21.6712,48500.0
2007-11-06 11:10:00,35.11,35.17,35.07,35.16,39100.0,21.6774,21.7144,21.6527,21.7082,39100.0
2007-11-06 11:20:00,35.17,35.21,35.15,35.2,68200.0,21.7144,21.7391,21.7021,21.7329,68200.0
2007-11-06 11:30:00,35.2,35.23,35.14,35.23,58000.0,21.7329,21.7515,21.6959,21.7515,58000.0
2007-11-06 11:40:00,35.24,35.24,35.15,35.15,43800.0,21.7576,21.7576,21.7021,21.7021,43800.0
2007-11-06 11:50:00,35.17,35.25,35.15,35.16,31500.0,21.7144,21.7638,21.7021,21.7082,31500.0
2007-11-06 12:00:00,35.17,35.24,35.15,35.19,41500.0,21.7144,21.7576,21.7021,21.7268,41500.0
2007-11-06 12:10:00,35.19,35.4,35.19,35.39,42300.0,21.7268,21.8564,21.7268,21.8502,42300.0
2007-11-06 12:20:00,35.39,35.43,35.27,35.3,35000.0,21.8502,21.8749,21.7762,21.7947,35000.0
2007-11-06 12:30:00,35.32,35.32,35.25,35.29,39200.0,21.807,21.807,21.7638,21.7885,39200.0
2007-11-06 12:40:00,35.28,35.29,35.21,35.21,33200.0,21.7823,21.7885,21.7391,21.7391,33200.0
2007-11-06 12:50:00,35.22,35.26,35.2,35.26,34100.0,21.7453,21.77,21.7329,21.77,34100.0
2007-11-06 13:00:00,35.26,35.26,35.21,35.26,22000.0,21.77,21.77,21.7391,21.77,22000.0
2007-11-06 13:10:00,35.26,35.27,35.23,35.25,31300.0,21.77,21.7762,21.7515,21.7638,31300.0
2007-11-06 13:20:00,35.24,35.31,35.22,35.28,29200.0,21.7576,21.8008,21.7453,21.7823,29200.0
2007-11-06 13:30:00,35.31,35.32,35.28,35.32,34400.0,21.8008,21.807,21.7823,21.807,34400.0
2007-11-06 13:40:00,35.32,35.36,35.29,35.34,27500.0,21.807,21.8317,21.7885,21.8194,27500.0
2007-11-06 13:50:00,35.36,35.41,35.33,35.36,34200.0,21.8317,21.8626,21.8132,21.8317,34200.0
2007-11-06 14:00:00,35.36,35.4,35.31,35.32,23700.0,21.8317,21.8564,21.8008,21.807,23700.0
2007-11-06 14:10:00,35.32,35.42,35.31,35.42,27800.0,21.807,21.8688,21.8008,21.8688,27800.0
2007-11-06 14:20:00,35.41,35.45,35.34,35.35,31600.0,21.8626,21.8873,21.8194,21.8255,31600.0
2007-11-06 14:30:00,35.33,35.39,35.28,35.36,50500.0,21.8132,21.8502,21.7823,21.8317,50500.0
2007-11-06 14:40:00,35.35,35.44,35.34,35.39,37500.0,21.8255,21.8811,21.8194,21.8502,37500.0
2007-11-06 14:50:00,35.4,35.44,35.37,35.4,33300.0,21.8564,21.8811,21.8379,21.8564,33300.0
2007-11-06 15:00:00,35.37,35.43,35.35,35.4,67100.0,21.8379,21.8749,21.8255,21.8564,67100.0
2007-11-06 15:10:00,35.41,35.46,35.36,35.43,45500.0,21.8626,21.8935,21.8317,21.8749,45500.0
2007-11-06 15:20:00,35.45,35.57,35.44,35.57,60300.0,21.8873,21.9614,21.8811,21.9614,60300.0
2007-11-06 15:30:00,35.58,35.61,35.55,35.58,50100.0,21.9676,21.9861,21.949,21.9676,50100.0
2007-11-06 15:40:00,35.58,35.77,35.57,35.75,117600.0,21.9676,22.0849,21.9614,22.0725,117600.0
2007-11-06 15:50:00,35.75,35.79,35.71,35.77,129400.0,22.0725,22.0972,22.0478,22.0849,129400.0
2007-11-07 09:30:00,35.67,35.67,35.26,35.47,51800.0,22.0231,22.0231,21.77,21.8996,51800.0
2007-11-07 09:40:00,35.43,35.43,35.14,35.29,45900.0,21.8749,21.8749,21.6959,21.7885,45900.0
2007-11-07 09:50:00,35.3,35.42,35.28,35.37,35400.0,21.7947,21.8688,21.7823,21.8379,35400.0
2007-11-07 10:00:00,35.37,35.42,35.35,35.4,28900.0,21.8379,21.8688,21.8255,21.8564,28900.0
2007-11-07 10:10:00,35.4,35.44,35.3,35.44,69300.0,21.8564,21.8811,21.7947,21.8811,69300.0
2007-11-07 10:20:00,35.43,35.55,35.43,35.43,52000.0,21.8749,21.949,21.8749,21.8749,52000.0
2007-11-07 10:30:00,35.41,35.47,35.35,35.36,78400.0,21.8626,21.8996,21.8255,21.8317,78400.0
2007-11-07 10:40:00,35.36,35.41,35.29,35.31,46000.0,21.8317,21.8626,21.7885,21.8008,46000.0
2007-11-07 10:50:00,35.31,35.35,35.24,35.25,47100.0,21.8008,21.8255,21.7576,21.7638,47100.0
2007-11-07 11:00:00,35.23,35.27,35.2,35.24,47100.0,21.7515,21.7762,21.7329,21.7576,47100.0
2007-11-07 11:10:00,35.24,35.27,35.2,35.25,35600.0,21.7576,21.7762,21.7329,21.7638,35600.0
2007-11-07 11:20:00,35.25,35.25,35.21,35.23,26700.0,21.7638,21.7638,21.7391,21.7515,26700.0
2007-11-07 11:30:00,35.24,35.28,35.2,35.22,31200.0,21.7576,21.7823,21.7329,21.7453,31200.0
2007-11-07 11:40:00,35.22,35.23,35.15,35.17,32600.0,21.7453,21.7515,21.7021,21.7144,32600.0
2007-11-07 11:50:00,35.15,35.23,35.14,35.23,42300.0,21.7021,21.7515,21.6959,21.7515,42300.0
2007-11-07 12:00:00,35.23,35.23,35.15,35.16,33200.0,21.7515,21.7515,21.7021,21.7082,33200.0
2007-11-07 12:10:00,35.15,35.21,35.14,35.15,56600.0,21.7021,21.7391,21.6959,21.7021,56600.0
2007-11-07 12:20:00,35.14,35.17,35.09,35.17,38400.0,21.6959,21.7144,21.665,21.7144,38400.0
2007-11-07 12:30:00,35.17,35.3,35.13,35.22,49400.0,21.7144,21.7947,21.6897,21.7453,49400.0
2007-11-07 12:40:00,35.22,35.22,35.12,35.15,30100.0,21.7453,21.7453,21.6835,21.7021,30100.0
2007-11-07 12:50:00,35.16,35.17,35.09,35.11,49600.0,21.7082,21.7144,21.665,21.6774,49600.0
2007-11-07 13:00:00,35.1,35.14,35.05,35.08,54600.0,21.6712,21.6959,21.6403,21.6588,54600.0
2007-11-07 13:10:00,35.08,35.09,34.81,34.85,122000.0,21.6588,21.665,21.4921,21.5168,122000.0
2007-11-07 13:20:00,34.85,34.95,34.81,34.88,74700.0,21.5168,21.5786,21.4921,21.5354,74700.0
2007-11-07 13:30:00,34.89,34.96,34.86,34.92,42400.0,21.5415,21.5848,21.523,21.5601,42400.0
2007-11-07 13:40:00,34.91,35.06,34.91,35.06,52800.0,21.5539,21.6465,21.5539,21.6465,52800.0
2007-11-07 13:50:00,35.06,35.12,35.0,35.02,35400.0,21.6465,21.6835,21.6095,21.6218,35400.0
2007-11-07 14:00:00,35.0,35.0,34.9,34.95,45100.0,21.6095,21.6095,21.5477,21.5786,45100.0
2007-11-07 14:10:00,34.95,35.01,34.9,34.99,53200.0,21.5786,21.6156,21.5477,21.6033,53200.0
2007-11-07 14:20:00,35.0,35.1,34.96,35.07,54100.0,21.6095,21.6712,21.5848,21.6527,54100.0
2007-11-07 14:30:00,35.07,35.09,35.0,35.01,54700.0,21.6527,21.665,21.6095,21.6156,54700.0
2007-11-07 14:40:00,35.0,35.07,34.97,35.01,73500.0,21.6095,21.6527,21.5909,21.6156,73500.0
2007-11-07 14:50:00,35.01,35.03,34.88,34.9,53100.0,21.6156,21.628,21.5354,21.5477,53100.0
2007-11-07 15:00:00,34.91,35.04,34.89,35.04,75900.0,21.5539,21.6341,21.5415,21.6341,75900.0
2007-11-07 15:10:00,35.04,35.06,34.88,34.88,62900.0,21.6341,21.6465,21.5354,21.5354,62900.0
2007-11-07 15:20:00,34.86,34.89,34.69,34.74,148100.0,21.523,21.5415,21.4181,21.4489,148100.0
2007-11-07 15:30:00,34.76,34.76,34.61,34.65,149100.0,21.4613,21.4613,21.3687,21.3934,149100.0
2007-11-07 15:40:00,34.65,34.79,34.64,34.69,174600.0,21.3934,21.4798,21.3872,21.4181,174600.0
2007-11-07 15:50:00,34.69,34.7,34.38,34.4,259100.0,21.4181,21.4242,21.2267,21.239,259100.0
2007-11-08 09:30:00,34.47,34.78,34.3,34.35,87100.0,21.2822,21.4736,21.1773,21.2081,87100.0
2007-11-08 09:40:00,34.35,34.45,34.22,34.43,97700.0,21.2081,21.2699,21.1279,21.2575,97700.0
2007-11-08 09:50:00,34.43,34.47,34.4,34.43,55800.0,21.2575,21.2822,21.239,21.2575,55800.0
2007-11-08 10:00:00,34.43,34.59,34.34,34.59,95400.0,21.2575,21.3563,21.202,21.3563,95400.0
2007-11-08 10:10:00,34.58,34.81,34.56,34.77,91600.0,21.3501,21.4921,21.3378,21.4674,91600.0
2007-11-08 10:20:00,34.77,34.91,34.7,34.75,103200.0,21.4674,21.5539,21.4242,21.4551,103200.0
2007-11-08 10:30:00,34.76,34.77,34.56,34.57,57700.0,21.4613,21.4674,21.3378,21.344,57700.0
2007-11-08 10:40:00,34.57,34.67,34.55,34.67,51000.0,21.344,21.4057,21.3316,21.4057,51000.0
2007-11-08 10:50:00,34.67,34.82,34.67,34.79,61800.0,21.4057,21.4983,21.4057,21.4798,61800.0
2007-11-08 11:00:00,34.78,34.83,34.73,34.77,62100.0,21.4736,21.5045,21.4427,21.4674,62100.0
2007-11-08 11:10:00,34.78,34.86,34.69,34.71,44500.0,21.4736,21.523,21.4181,21.4304,44500.0
2007-11-08 11:20:00,34.69,34.71,34.63,34.68,40500.0,21.4181,21.4304,21.381,21.4119,40500.0
2007-11-08 11:30:00,34.69,34.78,34.68,34.78,57200.0,21.4181,21.4736,21.4119,21.4736,57200.0
2007-11-08 11:40:00,34.79,34.89,34.75,34.77,49200.0,21.4798,21.5415,21.4551,21.4674,49200.0
2007-11-08 11:50:00,34.76,34.97,34.75,34.95,48100.0,21.4613,21.5909,21.4551,21.5786,48100.0
2007-11-08 12:00:00,34.94,34.98,34.84,34.91,54800.0,21.5724,21.5971,21.5107,21.5539,54800.0
2007-11-08 12:10:00,34.9,34.98,34.82,34.86,27500.0,21.5477,21.5971,21.4983,21.523,27500.0
2007-11-08 12:20:00,34.85,34.85,34.76,34.77,61500.0,21.5168,21.5168,21.4613,21.4674,61500.0
2007-11-08 12:30:00,34.77,34.8,34.73,34.79,51000.0,21.4674,21.486,21.4427,21.4798,51000.0
2007-11-08 12:40:00,34.78,34.82,34.63,34.65,45400.0,21.4736,21.4983,21.381,21.3934,45400.0
2007-11-08 12:50:00,34.65,34.74,34.58,34.64,51600.0,21.3934,21.4489,21.3501,21.3872,51600.0
2007-11-08 13:00:00,34.63,34.65,34.46,34.48,65900.0,21.381,21.3934,21.276,21.2884,65900.0
2007-11-08 13:10:00,34.46,34.49,34.35,34.44,140600.0,21.276,21.2946,21.2081,21.2637,140600.0
2007-11-08 13:20:00,34.44,34.55,34.35,34.48,114700.0,21.2637,21.3316,21.2081,21.2884,114700.0
2007-11-08 13:30:00,34.48,34.55,34.44,34.48,112900.0,21.2884,21.3316,21.2637,21.2884,112900.0
2007-11-08 13:40:00,34.49,34.52,34.41,34.43,85600.0,21.2946,21.3131,21.2452,21.2575,85600.0
2007-11-08 13:50:00,34.43,34.53,34.4,34.52,84100.0,21.2575,21.3193,21.239,21.3131,84100.0
2007-11-08 14:00:00,34.52,34.62,34.46,34.47,70400.0,21.3131,21.3748,21.276,21.2822,70400.0
2007-11-08 14:10:00,34.47,34.5,34.42,34.47,51700.0,21.2822,21.3007,21.2514,21.2822,51700.0
2007-11-08 14:20:00,34.46,34.53,34.45,34.48,71900.0,21.276,21.3193,21.2699,21.2884,71900.0
2007-11-08 14:30:00,34.48,34.59,34.44,34.46,41400.0,21.2884,21.3563,21.2637,21.276,41400.0
2007-11-08 14:40:00,34.45,34.54,34.42,34.54,56400.0,21.2699,21.3254,21.2514,21.3254,56400.0
2007-11-08 14:50:00,34.54,34.67,34.43,34.67,53400.0,21.3254,21.4057,21.2575,21.4057,53400.0
2007-11-08 15:00:00,34.67,34.75,34.61,34.61,93400.0,21.4057,21.4551,21.3687,21.3687,93400.0
2007-11-08 15:10:00,34.62,34.62,34.47,34.54,123000.0,21.3748,21.3748,21.2822,21.3254,123000.0
2007-11-08 15:20:00,34.54,34.78,34.53,34.69,81900.0,21.3254,21.4736,21.3193,21.4181,81900.0
2007-11-08 15:30:00,34.68,34.74,34.57,34.62,108200.0,21.4119,21.4489,21.344,21.3748,108200.0
2007-11-08 15:40:00,34.62,34.86,34.62,34.8,132900.0,21.3748,21.523,21.3748,21.486,132900.0
2007-11-08 15:50:00,34.78,34.89,34.64,34.72,295700.0,21.4736,21.5415,21.3872,21.4366,295700.0
2007-11-09 09:30:00,34.19,34.44,34.19,34.33,58300.0,21.1093,21.2637,21.1093,21.1958,58300.0
2007-11-09 09:40:00,34.33,34.42,34.2,34.22,58000.0,21.1958,21.2514,21.1155,21.1279,58000.0
2007-11-09 09:50:00,34.22,34.25,34.17,34.19,88300.0,21.1279,21.1464,21.097,21.1093,88300.0
2007-11-09 10:00:00,34.19,34.19,34.07,34.07,133700.0,21.1093,21.1093,21.0353,21.0353,133700.0
2007-11-09 10:10:00,34.06,34.26,34.05,34.24,109900.0,21.0291,21.1526,21.0229,21.1402,109900.0
2007-11-09 10:20:00,34.23,34.23,34.05,34.08,93700.0,21.134,21.134,21.0229,21.0414,93700.0
2007-11-09 10:30:00,34.09,34.09,33.96,34.0,83200.0,21.0476,21.0476,20.9673,20.992,83200.0
2007-11-09 10:40:00,34.01,34.02,33.79,33.85,93800.0,20.9982,21.0044,20.8624,20.8994,93800.0
2007-11-09 10:50:00,33.86,33.95,33.84,33.95,116400.0,20.9056,20.9612,20.8933,20.9612,116400.0
2007-11-09 11:00:00,33.93,33.99,33.87,33.92,205600.0,20.9488,20.9859,20.9118,20.9426,205600.0
2007-11-09 11:10:00,33.92,33.98,33.87,33.97,101000.0,20.9426,20.9797,20.9118,20.9735,101000.0
2007-11-09 11:20:00,33.96,34.08,33.95,34.0,93000.0,20.9673,21.0414,20.9612,20.992,93000.0
2007-11-09 11:30:00,34.0,34.1,33.99,34.02,199900.0,20.992,21.0538,20.9859,21.0044,199900.0
2007-11-09 11:40:00,34.03,34.2,34.0,34.16,157400.0,21.0106,21.1155,20.992,21.0908,157400.0
2007-11-09 11:50:00,34.16,34.21,34.07,34.21,129600.0,21.0908,21.1217,21.0353,21.1217,129600.0
2007-11-09 12:00:00,34.21,34.21,34.09,34.14,126500.0,21.1217,21.1217,21.0476,21.0785,126500.0
2007-11-09 12:10:00,34.15,34.17,34.09,34.15,84500.0,21.0846,21.097,21.0476,21.0846,84500.0
2007-11-09 12:20:00,34.15,34.19,34.07,34.08,87100.0,21.0846,21.1093,21.0353,21.0414,87100.0
2007-11-09 12:30:00,34.07,34.18,34.05,34.15,186500.0,21.0353,21.1032,21.0229,21.0846,186500.0
2007-11-09 12:40:00,34.15,34.2,34.07,34.08,88900.0,21.0846,21.1155,21.0353,21.0414,88900.0
2007-11-09 12:50:00,34.07,34.1,34.05,34.08,71400.0,21.0353,21.0538,21.0229,21.0414,71400.0
2007-11-09 13:00:00,34.09,34.09,33.96,34.01,131900.0,21.0476,21.0476,20.9673,20.9982,131900.0
2007-11-09 13:10:00,34.01,34.05,33.96,34.03,84100.0,20.9982,21.0229,20.9673,21.0106,84100.0
2007-11-09 13:20:00,34.02,34.04,33.91,33.92,103300.0,21.0044,21.0167,20.9365,20.9426,103300.0
2007-11-09 13:30:00,33.92,33.94,33.79,33.94,103300.0,20.9426,20.955,20.8624,20.955,103300.0
2007-11-09 13:40:00,33.93,33.95,33.89,33.94,54300.0,20.9488,20.9612,20.9241,20.955,54300.0
2007-11-09 13:50:00,33.94,34.02,33.93,33.97,66700.0,20.955,21.0044,20.9488,20.9735,66700.0
2007-11-09 14:00:00,33.97,34.04,33.9,33.95,140700.0,20.9735,21.0167,20.9303,20.9612,140700.0
2007-11-09 14:10:00,33.95,34.0,33.89,33.94,126100.0,20.9612,20.992,20.9241,20.955,126100.0
2007-11-09 14:20:00,33.95,34.0,33.9,33.99,120000.0,20.9612,20.992,20.9303,20.9859,120000.0
2007-11-09 14:30:00,33.98,34.03,33.93,33.96,154000.0,20.9797,21.0106,20.9488,20.9673,154000.0
2007-11-09 14:40:00,33.96,34.03,33.95,33.99,162600.0,20.9673,21.0106,20.9612,20.9859,162600.0
2007-11-09 14:50:00,33.99,34.07,33.97,33.99,127300.0,20.9859,21.0353,20.9735,20.9859,127300.0
2007-11-09 15:00:00,33.99,34.08,33.96,34.03,95100.0,20.9859,21.0414,20.9673,21.0106,95100.0
2007-11-09 15:10:00,34.04,34.04,33.97,33.99,159500.0,21.0167,21.0167,20.9735,20.9859,159500.0
2007-11-09 15:20:00,33.99,34.02,33.92,33.94,203600.0,20.9859,21.0044,20.9426,20.955,203600.0
2007-11-09 15:30:00,33.94,33.94,33.78,33.81,178900.0,20.955,20.955,20.8562,20.8747,178900.0
2007-11-09 15:40:00,33.82,33.85,33.64,33.67,335100.0,20.8809,20.8994,20.7698,20.7883,335100.0
2007-11-09 15:50:00,33.65,33.66,33.42,33.43,449000.0,20.7759,20.7821,20.6339,20.6401,449000.0
2007-11-12 09:30:00,33.39,33.76,33.24,33.75,73700.0,20.6154,20.8439,20.5228,20.8377,73700.0
2007-11-12 09:40:00,33.75,34.12,33.74,33.96,165400.0,20.8377,21.0661,20.8315,20.9673,165400.0
2007-11-12 09:50:00,33.95,33.96,33.76,33.82,120100.0,20.9612,20.9673,20.8439,20.8809,120100.0
2007-11-12 10:00:00,33.82,33.82,33.66,33.68,81500.0,20.8809,20.8809,20.7821,20.7945,81500.0
2007-11-12 10:10:00,33.69,33.76,33.64,33.76,100100.0,20.8006,20.8439,20.7698,20.8439,100100.0
2007-11-12 10:20:00,33.76,33.88,33.76,33.88,95400.0,20.8439,20.9179,20.8439,20.9179,95400.0
2007-11-12 10:30:00,33.88,34.17,33.87,34.17,205300.0,20.9179,21.097,20.9118,21.097,205300.0
2007-11-12 10:40:00,34.17,34.21,34.1,34.15,115100.0,21.097,21.1217,21.0538,21.0846,115100.0
2007-11-12 10:50:00,34.13,34.16,34.02,34.1,83600.0,21.0723,21.0908,21.0044,21.0538,83600.0
2007-11-12 11:00:00,34.1,34.29,34.09,34.28,179600.0,21.0538,21.1711,21.0476,21.1649,179600.0
2007-11-12 11:10:00,34.28,34.34,34.08,34.1,133500.0,21.1649,21.202,21.0414,21.0538,133500.0
2007-11-12 11:20:00,34.1,34.1,33.96,34.08,77800.0,21.0538,21.0538,20.9673,21.0414,77800.0
2007-11-12 11:30:00,34.09,34.1,34.04,34.08,69900.0,21.0476,21.0538,21.0167,21.0414,69900.0
2007-11-12 11:40:00,34.09,34.11,34.05,34.09,104500.0,21.0476,21.06,21.0229,21.0476,104500.0
2007-11-12 11:50:00,34.09,34.12,34.04,34.1,62900.0,21.0476,21.0661,21.0167,21.0538,62900.0
2007-11-12 12:00:00,34.08,34.14,34.08,34.1,60000.0,21.0414,21.0785,21.0414,21.0538,60000.0
2007-11-12 12:10:00,34.11,34.21,34.1,34.2,63300.0,21.06,21.1217,21.0538,21.1155,63300.0
2007-11-12 12:20:00,34.19,34.21,34.18,34.19,79800.0,21.1093,21.1217,21.1032,21.1093,79800.0
2007-11-12 12:30:00,34.19,34.25,34.18,34.22,79100.0,21.1093,21.1464,21.1032,21.1279,79100.0
2007-11-12 12:40:00,34.21,34.23,34.17,34.2,75300.0,21.1217,21.134,21.097,21.1155,75300.0
2007-11-12 12:50:00,34.2,34.26,34.18,34.21,59800.0,21.1155,21.1526,21.1032,21.1217,59800.0
2007-11-12 13:00:00,34.21,34.23,34.13,34.13,47600.0,21.1217,21.134,21.0723,21.0723,47600.0
2007-11-12 13:10:00,34.14,34.19,34.08,34.11,89400.0,21.0785,21.1093,21.0414,21.06,89400.0
2007-11-12 13:20:00,34.12,34.18,34.1,34.15,55000.0,21.0661,21.1032,21.0538,21.0846,55000.0
2007-11-12 13:30:00,34.14,34.16,34.0,34.0,71200.0,21.0785,21.0908,20.992,20.992,71200.0
2007-11-12 13:40:00,34.01,34.14,33.98,34.08,78800.0,20.9982,21.0785,20.9797,21.0414,78800.0
2007-11-12 13:50:00,34.09,34.09,33.95,33.95,102200.0,21.0476,21.0476,20.9612,20.9612,102200.0
2007-11-12 14:00:00,33.95,33.98,33.83,33.96,88600.0,20.9612,20.9797,20.8871,20.9673,88600.0
2007-11-12 14:10:00,33.96,33.97,33.91,33.95,67100.0,20.9673,20.9735,20.9365,20.9612,67100.0
2007-11-12 14:20:00,33.94,34.06,33.94,34.04,55900.0,20.955,21.0291,20.955,21.0167,55900.0
2007-11-12 14:30:00,34.06,34.15,34.0,34.07,82600.0,21.0291,21.0846,20.992,21.0353,82600.0
2007-11-12 14:40:00,34.08,34.29,34.08,34.2,108600.0,21.0414,21.1711,21.0414,21.1155,108600.0
2007-11-12 14:50:00,34.2,34.25,34.14,34.19,70900.0,21.1155,21.1464,21.0785,21.1093,70900.0
2007-11-12 15:00:00,34.2,34.2,34.0,34.07,130300.0,21.1155,21.1155,20.992,21.0353,130300.0
2007-11-12 15:10:00,34.06,34.1,33.97,33.97,100000.0,21.0291,21.0538,20.9735,20.9735,100000.0
2007-11-12 15:20:00,33.96,33.99,33.8,33.8,135600.0,20.9673,20.9859,20.8686,20.8686,135600.0
2007-11-12 15:30:00,33.79,33.95,33.79,33.91,108900.0,20.8624,20.9612,20.8624,20.9365,108900.0
2007-11-12 15:40:00,33.91,33.91,33.6,33.6,205800.0,20.9365,20.9365,20.7451,20.7451,205800.0
2007-11-12 15:50:00,33.6,33.67,33.55,33.6,198600.0,20.7451,20.7883,20.7142,20.7451,198600.0
2007-11-13 09:30:00,33.87,34.4,33.87,34.19,84600.0,20.9118,21.239,20.9118,21.1093,84600.0
2007-11-13 09:40:00,34.2,34.35,34.06,34.33,151400.0,21.1155,21.2081,21.0291,21.1958,151400.0
2007-11-13 09:50:00,34.33,34.37,34.16,34.3,124100.0,21.1958,21.2205,21.0908,21.1773,124100.0
2007-11-13 10:00:00,34.3,34.31,34.19,34.29,106600.0,21.1773,21.1834,21.1093,21.1711,106600.0
2007-11-13 10:10:00,34.3,34.45,34.29,34.44,144000.0,21.1773,21.2699,21.1711,21.2637,144000.0
2007-11-13 10:20:00,34.44,34.44,34.35,34.37,67000.0,21.2637,21.2637,21.2081,21.2205,67000.0
2007-11-13 10:30:00,34.37,34.54,34.32,34.51,89000.0,21.2205,21.3254,21.1896,21.3069,89000.0
2007-11-13 10:40:00,34.5,34.6,34.5,34.5,67500.0,21.3007,21.3625,21.3007,21.3007,67500.0
2007-11-13 10:50:00,34.5,34.51,34.37,34.39,80600.0,21.3007,21.3069,21.2205,21.2328,80600.0
2007-11-13 11:00:00,34.4,34.64,34.4,34.63,79600.0,21.239,21.3872,21.239,21.381,79600.0
2007-11-13 11:10:00,34.63,34.66,34.56,34.59,94700.0,21.381,21.3995,21.3378,21.3563,94700.0
2007-11-13 11:20:00,34.6,34.6,34.46,34.56,90100.0,21.3625,21.3625,21.276,21.3378,90100.0
2007-11-13 11:30:00,34.58,34.69,34.57,34.62,101600.0,21.3501,21.4181,21.344,21.3748,101600.0
2007-11-13 11:40:00,34.63,34.63,34.55,34.58,82700.0,21.381,21.381,21.3316,21.3501,82700.0
2007-11-13 11:50:00,34.59,34.62,34.58,34.59,49500.0,21.3563,21.3748,21.3501,21.3563,49500.0
2007-11-13 12:00:00,34.59,34.69,34.58,34.68,56600.0,21.3563,21.4181,21.3501,21.4119,56600.0
2007-11-13 12:10:00,34.68,34.74,34.59,34.66,78200.0,21.4119,21.4489,21.3563,21.3995,78200.0
2007-11-13 12:20:00,34.65,34.75,34.65,34.75,85700.0,21.3934,21.4551,21.3934,21.4551,85700.0
2007-11-13 12:30:00,34.75,34.91,34.68,34.91,89600.0,21.4551,21.5539,21.4119,21.5539,89600.0
2007-11-13 12:40:00,34.9,34.94,34.8,34.8,100800.0,21.5477,21.5724,21.486,21.486,100800.0
2007-11-13 12:50:00,34.8,34.98,34.79,34.96,94900.0,21.486,21.5971,21.4798,21.5848,94900.0
2007-11-13 13:00:00,34.96,34.97,34.93,34.95,84600.0,21.5848,21.5909,21.5662,21.5786,84600.0
2007-11-13 13:10:00,34.95,34.95,34.83,34.85,73300.0,21.5786,21.5786,21.5045,21.5168,73300.0
2007-11-13 13:20:00,34.85,35.0,34.85,34.97,108900.0,21.5168,21.6095,21.5168,21.5909,108900.0
2007-11-13 13:30:00,34.97,34.99,34.9,34.95,91700.0,21.5909,21.6033,21.5477,21.5786,91700.0
2007-11-13 13:40:00,34.95,35.04,34.83,34.89,150400.0,21.5786,21.6341,21.5045,21.5415,150400.0
2007-11-13 13:50:00,34.89,34.99,34.89,34.96,73400.0,21.5415,21.6033,21.5415,21.5848,73400.0
2007-11-13 14:00:00,34.96,35.04,34.95,34.99,68200.0,21.5848,21.6341,21.5786,21.6033,68200.0
2007-11-13 14:10:00,34.99,35.03,34.95,34.99,97700.0,21.6033,21.628,21.5786,21.6033,97700.0
2007-11-13 14:20:00,35.0,35.02,34.96,34.98,45900.0,21.6095,21.6218,21.5848,21.5971,45900.0
2007-11-13 14:30:00,34.99,35.06,34.98,35.05,74500.0,21.6033,21.6465,21.5971,21.6403,74500.0
2007-11-13 14:40:00,35.05,35.06,34.95,35.01,67100.0,21.6403,21.6465,21.5786,21.6156,67100.0
2007-11-13 14:50:00,35.01,35.01,34.91,34.92,65500.0,21.6156,21.6156,21.5539,21.5601,65500.0
2007-11-13 15:00:00,34.92,35.07,34.92,35.07,108100.0,21.5601,21.6527,21.5601,21.6527,108100.0
2007-11-13 15:10:00,35.07,35.15,35.02,35.07,133400.0,21.6527,21.7021,21.6218,21.6527,133400.0
2007-11-13 15:20:00,35.07,35.07,34.95,34.96,84000.0,21.6527,21.6527,21.5786,21.5848,84000.0
2007-11-13 15:30:00,34.96,35.02,34.93,35.02,109000.0,21.5848,21.6218,21.5662,21.6218,109000.0
2007-11-13 15:40:00,35.01,35.12,35.01,35.09,146200.0,21.6156,21.6835,21.6156,21.665,146200.0
2007-11-13 15:50:00,35.08,35.13,35.0,35.07,255100.0,21.6588,21.6897,21.6095,21.6527,255100.0
2007-11-14 09:30:00,35.25,35.5,34.96,35.47,135500.0,21.7638,21.9182,21.5848,21.8996,135500.0
2007-11-14 09:40:00,35.47,35.67,35.43,35.58,133900.0,21.8996,22.0231,21.8749,21.9676,133900.0
2007-11-14 09:50:00,35.58,35.62,35.5,35.52,178600.0,21.9676,21.9922,21.9182,21.9305,178600.0
2007-11-14 10:00:00,35.52,35.57,35.5,35.54,94400.0,21.9305,21.9614,21.9182,21.9429,94400.0
2007-11-14 10:10:00,35.54,35.61,35.53,35.55,92400.0,21.9429,21.9861,21.9367,21.949,92400.0
2007-11-14 10:20:00,35.55,35.61,35.53,35.59,78000.0,21.949,21.9861,21.9367,21.9737,78000.0
2007-11-14 10:30:00,35.59,35.6,35.53,35.6,95100.0,21.9737,21.9799,21.9367,21.9799,95100.0
2007-11-14 10:40:00,35.6,35.62,35.55,35.55,57300.0,21.9799,21.9922,21.949,21.949,57300.0
2007-11-14 10:50:00,35.56,35.57,35.53,35.54,55600.0,21.9552,21.9614,21.9367,21.9429,55600.0
2007-11-14 11:00:00,35.54,35.59,35.54,35.56,86300.0,21.9429,21.9737,21.9429,21.9552,86300.0
2007-11-14 11:10:00,35.55,35.58,35.53,35.58,113800.0,21.949,21.9676,21.9367,21.9676,113800.0
2007-11-14 11:20:00,35.57,35.61,35.54,35.57,55800.0,21.9614,21.9861,21.9429,21.9614,55800.0
2007-11-14 11:30:00,35.58,35.71,35.57,35.67,81500.0,21.9676,22.0478,21.9614,22.0231,81500.0
2007-11-14 11:40:00,35.67,35.79,35.67,35.78,45400.0,22.0231,22.0972,22.0231,22.091,45400.0
2007-11-14 11:50:00,35.79,35.82,35.72,35.72,78000.0,22.0972,22.1157,22.054,22.054,78000.0
2007-11-14 12:00:00,35.72,35.73,35.56,35.57,44800.0,22.054,22.0602,21.9552,21.9614,44800.0
2007-11-14 12:10:00,35.57,35.6,35.57,35.58,143400.0,21.9614,21.9799,21.9614,21.9676,143400.0
2007-11-14 12:20:00,35.6,35.6,35.54,35.55,54400.0,21.9799,21.9799,21.9429,21.949,54400.0
2007-11-14 12:30:00,35.56,35.6,35.53,35.56,50900.0,21.9552,21.9799,21.9367,21.9552,50900.0
2007-11-14 12:40:00,35.56,35.57,35.51,35.55,94000.0,21.9552,21.9614,21.9243,21.949,94000.0
2007-11-14 12:50:00,35.54,35.55,35.48,35.5,81500.0,21.9429,21.949,21.9058,21.9182,81500.0
2007-11-14 13:00:00,35.49,35.51,35.48,35.49,108700.0,21.912,21.9243,21.9058,21.912,108700.0
2007-11-14 13:10:00,35.49,35.5,35.47,35.5,79000.0,21.912,21.9182,21.8996,21.9182,79000.0
2007-11-14 13:20:00,35.5,35.53,35.46,35.52,83100.0,21.9182,21.9367,21.8935,21.9305,83100.0
2007-11-14 13:30:00,35.52,35.52,35.41,35.47,88400.0,21.9305,21.9305,21.8626,21.8996,88400.0
2007-11-14 13:40:00,35.48,35.5,35.45,35.48,57400.0,21.9058,21.9182,21.8873,21.9058,57400.0
2007-11-14 13:50:00,35.48,35.48,35.35,35.36,104000.0,21.9058,21.9058,21.8255,21.8317,104000.0
2007-11-14 14:00:00,35.36,35.51,35.34,35.49,122700.0,21.8317,21.9243,21.8194,21.912,122700.0
2007-11-14 14:10:00,35.5,35.5,35.44,35.47,96800.0,21.9182,21.9182,21.8811,21.8996,96800.0
2007-11-14 14:20:00,35.48,35.48,35.41,35.43,64200.0,21.9058,21.9058,21.8626,21.8749,64200.0
2007-11-14 14:30:00,35.44,35.47,35.38,35.41,81800.0,21.8811,21.8996,21.8441,21.8626,81800.0
2007-11-14 14:40:00,35.42,35.44,35.33,35.38,66700.0,21.8688,21.8811,21.8132,21.8441,66700.0
2007-11-14 14:50:00,35.37,35.5,35.35,35.45,63100.0,21.8379,21.9182,21.8255,21.8873,63100.0
2007-11-14 15:00:00,35.45,35.52,35.42,35.43,96000.0,21.8873,21.9305,21.8688,21.8749,96000.0
2007-11-14 15:10:00,35.43,35.46,35.4,35.42,79500.0,21.8749,21.8935,21.8564,21.8688,79500.0
2007-11-14 15:20:00,35.43,35.48,35.4,35.42,117900.0,21.8749,21.9058,21.8564,21.8688,117900.0
2007-11-14 15:30:00,35.42,35.42,34.94,34.99,328700.0,21.8688,21.8688,21.5724,21.6033,328700.0
2007-11-14 15:40:00,34.99,34.99,34.83,34.84,351200.0,21.6033,21.6033,21.5045,21.5107,351200.0
2007-11-14 15:50:00,34.85,34.86,34.7,34.74,279800.0,21.5168,21.523,21.4242,21.4489,279800.0
2007-11-15 09:30:00,34.56,34.75,34.55,34.74,90900.0,21.3378,21.4551,21.3316,21.4489,90900.0
2007-11-15 09:40:00,34.73,34.82,34.55,34.55,66000.0,21.4427,21.4983,21.3316,21.3316,66000.0
2007-11-15 09:50:00,34.55,34.59,34.45,34.46,57600.0,21.3316,21.3563,21.2699,21.276,57600.0
2007-11-15 10:00:00,34.46,34.48,34.41,34.42,177300.0,21.276,21.2884,21.2452,21.2514,177300.0
2007-11-15 10:10:00,34.42,34.55,34.41,34.54,107500.0,21.2514,21.3316,21.2452,21.3254,107500.0
2007-11-15 10:20:00,34.54,34.89,34.53,34.87,62600.0,21.3254,21.5415,21.3193,21.5292,62600.0
2007-11-15 10:30:00,34.89,34.98,34.83,34.95,104400.0,21.5415,21.5971,21.5045,21.5786,104400.0
2007-11-15 10:40:00,34.95,34.96,34.85,34.86,53900.0,21.5786,21.5848,21.5168,21.523,53900.0
2007-11-15 10:50:00,34.87,34.87,34.58,34.6,68500.0,21.5292,21.5292,21.3501,21.3625,68500.0
2007-11-15 11:00:00,34.6,34.8,34.59,34.8,56300.0,21.3625,21.486,21.3563,21.486,56300.0
2007-11-15 11:10:00,34.8,34.87,34.73,34.8,73300.0,21.486,21.5292,21.4427,21.486,73300.0
2007-11-15 11:20:00,34.82,34.83,34.76,34.81,40100.0,21.4983,21.5045,21.4613,21.4921,40100.0
2007-11-15 11:30:00,34.82,34.82,34.73,34.77,42300.0,21.4983,21.4983,21.4427,21.4674,42300.0
2007-11-15 11:40:00,34.77,34.8,34.67,34.74,77700.0,21.4674,21.486,21.4057,21.4489,77700.0
2007-11-15 11:50:00,34.73,34.76,34.67,34.73,103200.0,21.4427,21.4613,21.4057,21.4427,103200.0
2007-11-15 12:00:00,34.75,34.79,34.71,34.78,132200.0,21.4551,21.4798,21.4304,21.4736,132200.0
2007-11-15 12:10:00,34.78,34.81,34.77,34.78,85300.0,21.4736,21.4921,21.4674,21.4736,85300.0
2007-11-15 12:20:00,34.78,34.8,34.77,34.79,77600.0,21.4736,21.486,21.4674,21.4798,77600.0
2007-11-15 12:30:00,34.79,34.82,34.79,34.79,100600.0,21.4798,21.4983,21.4798,21.4798,100600.0
2007-11-15 12:40:00,34.79,34.8,34.63,34.65,148800.0,21.4798,21.486,21.381,21.3934,148800.0
2007-11-15 12:50:00,34.65,34.68,34.56,34.65,43000.0,21.3934,21.4119,21.3378,21.3934,43000.0
2007-11-15 13:00:00,34.65,34.72,34.6,34.66,59200.0,21.3934,21.4366,21.3625,21.3995,59200.0
2007-11-15 13:10:00,34.65,34.72,34.47,34.49,80100.0,21.3934,21.4366,21.2822,21.2946,80100.0
2007-11-15 13:20:00,34.49,34.72,34.49,34.67,43700.0,21.2946,21.4366,21.2946,21.4057,43700.0
2007-11-15 13:30:00,34.67,34.72,34.64,34.65,43900.0,21.4057,21.4366,21.3872,21.3934,43900.0
2007-11-15 13:40:00,34.65,34.67,34.56,34.57,46100.0,21.3934,21.4057,21.3378,21.344,46100.0
2007-11-15 13:50:00,34.56,34.65,34.54,34.65,59700.0,21.3378,21.3934,21.3254,21.3934,59700.0
2007-11-15 14:00:00,34.65,34.67,34.61,34.66,63900.0,21.3934,21.4057,21.3687,21.3995,63900.0
2007-11-15 14:10:00,34.66,34.67,34.47,34.49,95900.0,21.3995,21.4057,21.2822,21.2946,95900.0
2007-11-15 14:20:00,34.5,34.52,34.44,34.48,55100.0,21.3007,21.3131,21.2637,21.2884,55100.0
2007-11-15 14:30:00,34.47,34.51,34.42,34.42,101300.0,21.2822,21.3069,21.2514,21.2514,101300.0
2007-11-15 14:40:00,34.42,34.43,34.25,34.26,83500.0,21.2514,21.2575,21.1464,21.1526,83500.0
2007-11-15 14:50:00,34.26,34.27,34.19,34.19,96600.0,21.1526,21.1587,21.1093,21.1093,96600.0
2007-11-15 15:00:00,34.2,34.26,34.18,34.26,107000.0,21.1155,21.1526,21.1032,21.1526,107000.0
2007-11-15 15:10:00,34.26,34.45,34.23,34.44,98600.0,21.1526,21.2699,21.134,21.2637,98600.0
2007-11-15 15:20:00,34.45,34.63,34.44,34.51,168700.0,21.2699,21.381,21.2637,21.3069,168700.0
2007-11-15 15:30:00,34.51,34.51,34.3,34.34,167200.0,21.3069,21.3069,21.1773,21.202,167200.0
2007-11-15 15:40:00,34.34,34.5,34.29,34.45,205200.0,21.202,21.3007,21.1711,21.2699,205200.0
2007-11-15 15:50:00,34.45,34.48,34.38,34.44,217900.0,21.2699,21.2884,21.2267,21.2637,217900.0
2007-11-16 09:30:00,34.59,34.71,34.39,34.46,319100.0,21.3563,21.4304,21.2328,21.276,319100.0
2007-11-16 09:40:00,34.43,34.71,34.39,34.6,96600.0,21.2575,21.4304,21.2328,21.3625,96600.0
2007-11-16 09:50:00,34.57,34.64,34.34,34.36,87400.0,21.344,21.3872,21.202,21.2143,87400.0
2007-11-16 10:00:00,34.33,34.35,34.17,34.35,82300.0,21.1958,21.2081,21.097,21.2081,82300.0
2007-11-16 10:10:00,34.35,34.39,34.29,34.38,52500.0,21.2081,21.2328,21.1711,21.2267,52500.0
2007-11-16 10:20:00,34.38,34.53,34.34,34.38,81000.0,21.2267,21.3193,21.202,21.2267,81000.0
2007-11-16 10:30:00,34.4,34.41,34.25,34.39,69000.0,21.239,21.2452,21.1464,21.2328,69000.0
2007-11-16 10:40:00,34.38,34.41,34.33,34.38,57000.0,21.2267,21.2452,21.1958,21.2267,57000.0
2007-11-16 10:50:00,34.39,34.4,34.21,34.22,91600.0,21.2328,21.239,21.1217,21.1279,91600.0
2007-11-16 11:00:00,34.22,34.4,34.22,34.28,57800.0,21.1279,21.239,21.1279,21.1649,57800.0
2007-11-16 11:10:00,34.28,34.4,34.28,34.35,42300.0,21.1649,21.239,21.1649,21.2081,42300.0
2007-11-16 11:20:00,34.35,34.4,34.2,34.21,68400.0,21.2081,21.239,21.1155,21.1217,68400.0
2007-11-16 11:30:00,34.21,34.34,34.17,34.33,55500.0,21.1217,21.202,21.097,21.1958,55500.0
2007-11-16 11:40:00,34.33,34.4,34.29,34.39,61900.0,21.1958,21.239,21.1711,21.2328,61900.0
2007-11-16 11:50:00,34.4,34.43,34.32,34.32,93900.0,21.239,21.2575,21.1896,21.1896,93900.0
2007-11-16 12:00:00,34.33,34.39,34.3,34.38,38800.0,21.1958,21.2328,21.1773,21.2267,38800.0
2007-11-16 12:10:00,34.39,34.46,34.35,34.46,113000.0,21.2328,21.276,21.2081,21.276,113000.0
2007-11-16 12:20:00,34.45,34.48,34.4,34.42,56100.0,21.2699,21.2884,21.239,21.2514,56100.0
2007-11-16 12:30:00,34.41,34.42,34.29,34.31,96100.0,21.2452,21.2514,21.1711,21.1834,96100.0
2007-11-16 12:40:00,34.32,34.38,34.26,34.37,75000.0,21.1896,21.2267,21.1526,21.2205,75000.0
2007-11-16 12:50:00,34.38,34.4,34.25,34.25,81700.0,21.2267,21.239,21.1464,21.1464,81700.0
2007-11-16 13:00:00,34.26,34.38,34.24,34.38,82400.0,21.1526,21.2267,21.1402,21.2267,82400.0
2007-11-16 13:10:00,34.38,34.38,34.27,34.29,76400.0,21.2267,21.2267,21.1587,21.1711,76400.0
2007-11-16 13:20:00,34.29,34.29,34.18,34.23,41100.0,21.1711,21.1711,21.1032,21.134,41100.0
2007-11-16 13:30:00,34.23,34.4,34.2,34.37,67900.0,21.134,21.239,21.1155,21.2205,67900.0
2007-11-16 13:40:00,34.37,34.52,34.34,34.44,88400.0,21.2205,21.3131,21.202,21.2637,88400.0
2007-11-16 13:50:00,34.45,34.46,34.2,34.23,91300.0,21.2699,21.276,21.1155,21.134,91300.0
2007-11-16 14:00:00,34.25,34.26,34.11,34.21,116400.0,21.1464,21.1526,21.06,21.1217,116400.0
2007-11-16 14:10:00,34.2,34.21,34.06,34.09,75700.0,21.1155,21.1217,21.0291,21.0476,75700.0
2007-11-16 14:20:00,34.09,34.15,34.06,34.13,94900.0,21.0476,21.0846,21.0291,21.0723,94900.0
2007-11-16 14:30:00,34.13,34.21,34.05,34.06,167800.0,21.0723,21.1217,21.0229,21.0291,167800.0
2007-11-16 14:40:00,34.06,34.12,34.03,34.09,80300.0,21.0291,21.0661,21.0106,21.0476,80300.0
2007-11-16 14:50:00,34.09,34.18,34.03,34.18,68500.0,21.0476,21.1032,21.0106,21.1032,68500.0
2007-11-16 15:00:00,34.18,34.24,34.11,34.19,147900.0,21.1032,21.1402,21.06,21.1093,147900.0
2007-11-16 15:10:00,34.19,34.29,34.15,34.21,90200.0,21.1093,21.1711,21.0846,21.1217,90200.0
2007-11-16 15:20:00,34.19,34.25,34.11,34.15,75600.0,21.1093,21.1464,21.06,21.0846,75600.0
2007-11-16 15:30:00,34.15,34.22,34.11,34.13,94200.0,21.0846,21.1279,21.06,21.0723,94200.0
2007-11-16 15:40:00,34.13,34.36,34.11,34.36,129000.0,21.0723,21.2143,21.06,21.2143,129000.0
2007-11-16 15:50:00,34.36,34.39,34.31,34.38,147100.0,21.2143,21.2328,21.1834,21.2267,147100.0
2007-11-19 09:30:00,34.2,34.23,34.0,34.12,50100.0,21.1155,21.134,20.992,21.0661,50100.0
2007-11-19 09:40:00,34.11,34.16,34.05,34.06,47400.0,21.06,21.0908,21.0229,21.0291,47400.0
2007-11-19 09:50:00,34.06,34.09,34.05,34.07,94400.0,21.0291,21.0476,21.0229,21.0353,94400.0
2007-11-19 10:00:00,34.05,34.16,34.02,34.04,110400.0,21.0229,21.0908,21.0044,21.0167,110400.0
2007-11-19 10:10:00,34.04,34.29,34.04,34.26,118000.0,21.0167,21.1711,21.0167,21.1526,118000.0
2007-11-19 10:20:00,34.27,34.33,34.23,34.23,53400.0,21.1587,21.1958,21.134,21.134,53400.0
2007-11-19 10:30:00,34.22,34.24,34.17,34.21,50300.0,21.1279,21.1402,21.097,21.1217,50300.0
2007-11-19 10:40:00,34.22,34.42,34.22,34.37,67000.0,21.1279,21.2514,21.1279,21.2205,67000.0
2007-11-19 10:50:00,34.37,34.44,34.35,34.43,242200.0,21.2205,21.2637,21.2081,21.2575,242200.0
2007-11-19 11:00:00,34.42,34.44,34.33,34.34,56500.0,21.2514,21.2637,21.1958,21.202,56500.0
2007-11-19 11:10:00,34.33,34.43,34.33,34.37,53100.0,21.1958,21.2575,21.1958,21.2205,53100.0
2007-11-19 11:20:00,34.38,34.41,34.36,34.37,56400.0,21.2267,21.2452,21.2143,21.2205,56400.0
2007-11-19 11:30:00,34.37,34.44,34.37,34.42,46700.0,21.2205,21.2637,21.2205,21.2514,46700.0
2007-11-19 11:40:00,34.42,34.44,34.33,34.37,66700.0,21.2514,21.2637,21.1958,21.2205,66700.0
2007-11-19 11:50:00,34.38,34.42,34.25,34.31,65600.0,21.2267,21.2514,21.1464,21.1834,65600.0
2007-11-19 12:00:00,34.29,34.35,34.27,34.3,41900.0,21.1711,21.2081,21.1587,21.1773,41900.0
2007-11-19 12:10:00,34.29,34.39,34.25,34.36,59600.0,21.1711,21.2328,21.1464,21.2143,59600.0
2007-11-19 12:20:00,34.36,34.37,34.32,34.33,18800.0,21.2143,21.2205,21.1896,21.1958,18800.0
2007-11-19 12:30:00,34.32,34.4,34.3,34.34,55000.0,21.1896,21.239,21.1773,21.202,55000.0
2007-11-19 12:40:00,34.34,34.38,34.32,34.35,23100.0,21.202,21.2267,21.1896,21.2081,23100.0
2007-11-19 12:50:00,34.34,34.4,34.28,34.36,57400.0,21.202,21.239,21.1649,21.2143,57400.0
2007-11-19 13:00:00,34.37,34.4,34.27,34.36,72300.0,21.2205,21.239,21.1587,21.2143,72300.0
2007-11-19 13:10:00,34.35,34.38,34.24,34.36,110200.0,21.2081,21.2267,21.1402,21.2143,110200.0
2007-11-19 13:20:00,34.35,34.41,34.33,34.34,114200.0,21.2081,21.2452,21.1958,21.202,114200.0
2007-11-19 13:30:00,34.34,34.35,34.23,34.29,89800.0,21.202,21.2081,21.134,21.1711,89800.0
2007-11-19 13:40:00,34.29,34.3,34.21,34.28,90900.0,21.1711,21.1773,21.1217,21.1649,90900.0
2007-11-19 13:50:00,34.28,34.3,34.12,34.15,94500.0,21.1649,21.1773,21.0661,21.0846,94500.0
2007-11-19 14:00:00,34.14,34.21,34.12,34.2,68100.0,21.0785,21.1217,21.0661,21.1155,68100.0
2007-11-19 14:10:00,34.19,34.23,34.14,34.23,62100.0,21.1093,21.134,21.0785,21.134,62100.0
2007-11-19 14:20:00,34.23,34.27,34.17,34.21,74200.0,21.134,21.1587,21.097,21.1217,74200.0
2007-11-19 14:30:00,34.21,34.25,34.15,34.18,44900.0,21.1217,21.1464,21.0846,21.1032,44900.0
2007-11-19 14:40:00,34.19,34.25,34.17,34.21,52700.0,21.1093,21.1464,21.097,21.1217,52700.0
2007-11-19 14:50:00,34.21,34.23,34.13,34.19,81600.0,21.1217,21.134,21.0723,21.1093,81600.0
2007-11-19 15:00:00,34.19,34.2,34.06,34.08,75500.0,21.1093,21.1155,21.0291,21.0414,75500.0
2007-11-19 15:10:00,34.08,34.13,34.05,34.1,95100.0,21.0414,21.0723,21.0229,21.0538,95100.0
2007-11-19 15:20:00,34.1,34.26,34.08,34.17,256500.0,21.0538,21.1526,21.0414,21.097,256500.0
2007-11-19 15:30:00,34.17,34.21,34.07,34.08,111200.0,21.097,21.1217,21.0353,21.0414,111200.0
2007-11-19 15:40:00,34.08,34.08,33.93,33.93,156600.0,21.0414,21.0414,20.9488,20.9488,156600.0
2007-11-19 15:50:00,33.93,34.02,33.91,33.96,342300.0,20.9488,21.0044,20.9365,20.9673,342300.0
2007-11-20 09:30:00,34.09,34.09,33.5,33.7,119700.0,21.0476,21.0476,20.6833,20.8068,119700.0
2007-11-20 09:40:00,33.7,33.96,33.67,33.8,82200.0,20.8068,20.9673,20.7883,20.8686,82200.0
2007-11-20 09:50:00,33.8,33.97,33.73,33.82,82700.0,20.8686,20.9735,20.8253,20.8809,82700.0
2007-11-20 10:00:00,33.82,34.04,33.8,33.9,99400.0,20.8809,21.0167,20.8686,20.9303,99400.0
2007-11-20 10:10:00,33.92,34.03,33.82,34.03,63500.0,20.9426,21.0106,20.8809,21.0106,63500.0
2007-11-20 10:20:00,34.03,34.1,33.97,34.1,65000.0,21.0106,21.0538,20.9735,21.0538,65000.0
2007-11-20 10:30:00,34.08,34.09,34.0,34.06,77900.0,21.0414,21.0476,20.992,21.0291,77900.0
2007-11-20 10:40:00,34.06,34.25,34.03,34.19,124400.0,21.0291,21.1464,21.0106,21.1093,124400.0
2007-11-20 10:50:00,34.18,34.24,33.99,34.01,55900.0,21.1032,21.1402,20.9859,20.9982,55900.0
2007-11-20 11:00:00,34.0,34.07,33.91,34.03,41000.0,20.992,21.0353,20.9365,21.0106,41000.0
2007-11-20 11:10:00,34.03,34.05,33.92,34.05,34700.0,21.0106,21.0229,20.9426,21.0229,34700.0
2007-11-20 11:20:00,34.05,34.06,33.96,34.05,46900.0,21.0229,21.0291,20.9673,21.0229,46900.0
2007-11-20 11:30:00,34.06,34.13,33.99,34.1,36000.0,21.0291,21.0723,20.9859,21.0538,36000.0
2007-11-20 11:40:00,34.11,34.11,34.01,34.02,46900.0,21.06,21.06,20.9982,21.0044,46900.0
2007-11-20 11:50:00,34.02,34.07,33.93,33.93,46100.0,21.0044,21.0353,20.9488,20.9488,46100.0
2007-11-20 12:00:00,33.93,33.96,33.81,33.82,44700.0,20.9488,20.9673,20.8747,20.8809,44700.0
2007-11-20 12:10:00,33.82,33.91,33.76,33.86,35900.0,20.8809,20.9365,20.8439,20.9056,35900.0
2007-11-20 12:20:00,33.86,34.0,33.86,33.95,40100.0,20.9056,20.992,20.9056,20.9612,40100.0
2007-11-20 12:30:00,33.95,33.99,33.85,33.87,80800.0,20.9612,20.9859,20.8994,20.9118,80800.0
2007-11-20 12:40:00,33.87,33.87,33.79,33.84,56600.0,20.9118,20.9118,20.8624,20.8933,56600.0
2007-11-20 12:50:00,33.85,33.86,33.8,33.82,46700.0,20.8994,20.9056,20.8686,20.8809,46700.0
2007-11-20 13:00:00,33.82,33.85,33.71,33.75,183800.0,20.8809,20.8994,20.813,20.8377,183800.0
2007-11-20 13:10:00,33.76,33.79,33.64,33.79,107800.0,20.8439,20.8624,20.7698,20.8624,107800.0
2007-11-20 13:20:00,33.8,33.86,33.69,33.7,60900.0,20.8686,20.9056,20.8006,20.8068,60900.0
2007-11-20 13:30:00,33.7,33.86,33.7,33.86,39000.0,20.8068,20.9056,20.8068,20.9056,39000.0
2007-11-20 13:40:00,33.87,33.91,33.82,33.9,39100.0,20.9118,20.9365,20.8809,20.9303,39100.0
2007-11-20 13:50:00,33.9,33.99,33.86,33.9,46000.0,20.9303,20.9859,20.9056,20.9303,46000.0
2007-11-20 14:00:00,33.9,34.03,33.84,33.9,131900.0,20.9303,21.0106,20.8933,20.9303,131900.0
2007-11-20 14:10:00,33.9,33.99,33.85,33.98,74600.0,20.9303,20.9859,20.8994,20.9797,74600.0
2007-11-20 14:20:00,33.99,34.0,33.73,33.76,115400.0,20.9859,20.992,20.8253,20.8439,115400.0
2007-11-20 14:30:00,33.76,33.77,33.58,33.68,188200.0,20.8439,20.85,20.7327,20.7945,188200.0
2007-11-20 14:40:00,33.69,33.78,33.62,33.73,93800.0,20.8006,20.8562,20.7574,20.8253,93800.0
2007-11-20 14:50:00,33.72,33.73,33.49,33.5,99600.0,20.8192,20.8253,20.6772,20.6833,99600.0
2007-11-20 15:00:00,33.5,33.54,33.37,33.4,149700.0,20.6833,20.708,20.6031,20.6216,149700.0
2007-11-20 15:10:00,33.4,33.46,33.33,33.35,154000.0,20.6216,20.6586,20.5784,20.5907,154000.0
2007-11-20 15:20:00,33.35,33.69,33.34,33.68,153200.0,20.5907,20.8006,20.5845,20.7945,153200.0
2007-11-20 15:30:00,33.67,33.89,33.67,33.83,228600.0,20.7883,20.9241,20.7883,20.8871,228600.0
2007-11-20 15:40:00,33.83,34.05,33.83,33.99,203000.0,20.8871,21.0229,20.8871,20.9859,203000.0
2007-11-20 15:50:00,34.0,34.02,33.76,33.87,175500.0,20.992,21.0044,20.8439,20.9118,175500.0
2007-11-21 09:30:00,33.66,33.88,33.6,33.68,32800.0,20.7821,20.9179,20.7451,20.7945,32800.0
2007-11-21 09:40:00,33.65,33.86,33.52,33.6,80100.0,20.7759,20.9056,20.6957,20.7451,80100.0
2007-11-21 09:50:00,33.62,33.71,33.45,33.66,58800.0,20.7574,20.813,20.6525,20.7821,58800.0
2007-11-21 10:00:00,33.68,33.78,33.64,33.65,55000.0,20.7945,20.8562,20.7698,20.7759,55000.0
2007-11-21 10:10:00,33.67,33.82,33.64,33.71,54500.0,20.7883,20.8809,20.7698,20.813,54500.0
2007-11-21 10:20:00,33.7,33.74,33.61,33.65,49400.0,20.8068,20.8315,20.7512,20.7759,49400.0
2007-11-21 10:30:00,33.64,33.66,33.53,33.61,101900.0,20.7698,20.7821,20.7019,20.7512,101900.0
2007-11-21 10:40:00,33.61,33.75,33.57,33.67,60800.0,20.7512,20.8377,20.7266,20.7883,60800.0
2007-11-21 10:50:00,33.67,33.7,33.55,33.61,50300.0,20.7883,20.8068,20.7142,20.7512,50300.0
2007-11-21 11:00:00,33.59,33.71,33.45,33.7,69400.0,20.7389,20.813,20.6525,20.8068,69400.0
2007-11-21 11:10:00,33.69,33.75,33.64,33.7,98700.0,20.8006,20.8377,20.7698,20.8068,98700.0
2007-11-21 11:20:00,33.7,33.72,33.67,33.72,70900.0,20.8068,20.8192,20.7883,20.8192,70900.0
2007-11-21 11:30:00,33.72,33.87,33.72,33.83,63800.0,20.8192,20.9118,20.8192,20.8871,63800.0
2007-11-21 11:40:00,33.84,33.93,33.82,33.88,48500.0,20.8933,20.9488,20.8809,20.9179,48500.0
2007-11-21 11:50:00,33.89,33.9,33.85,33.85,29700.0,20.9241,20.9303,20.8994,20.8994,29700.0
2007-11-21 12:00:00,33.86,33.9,33.79,33.8,180900.0,20.9056,20.9303,20.8624,20.8686,180900.0
2007-11-21 12:10:00,33.8,33.93,33.78,33.91,114400.0,20.8686,20.9488,20.8562,20.9365,114400.0
2007-11-21 12:20:00,33.92,33.94,33.88,33.91,53200.0,20.9426,20.955,20.9179,20.9365,53200.0
2007-11-21 12:30:00,33.92,34.0,33.85,34.0,85400.0,20.9426,20.992,20.8994,20.992,85400.0
2007-11-21 12:40:00,33.99,34.02,33.93,34.01,66400.0,20.9859,21.0044,20.9488,20.9982,66400.0
2007-11-21 12:50:00,34.0,34.08,33.95,34.04,68900.0,20.992,21.0414,20.9612,21.0167,68900.0
2007-11-21 13:00:00,34.04,34.06,33.93,33.96,67400.0,21.0167,21.0291,20.9488,20.9673,67400.0
2007-11-21 13:10:00,33.96,33.96,33.73,33.74,42700.0,20.9673,20.9673,20.8253,20.8315,42700.0
2007-11-21 13:20:00,33.75,33.82,33.73,33.8,98800.0,20.8377,20.8809,20.8253,20.8686,98800.0
2007-11-21 13:30:00,33.8,33.89,33.79,33.83,80400.0,20.8686,20.9241,20.8624,20.8871,80400.0
2007-11-21 13:40:00,33.82,33.9,33.8,33.9,77600.0,20.8809,20.9303,20.8686,20.9303,77600.0
2007-11-21 13:50:00,33.9,33.93,33.8,33.91,57500.0,20.9303,20.9488,20.8686,20.9365,57500.0
2007-11-21 14:00:00,33.91,33.92,33.88,33.92,40400.0,20.9365,20.9426,20.9179,20.9426,40400.0
2007-11-21 14:10:00,33.92,33.97,33.9,33.93,35700.0,20.9426,20.9735,20.9303,20.9488,35700.0
2007-11-21 14:20:00,33.92,34.0,33.89,33.97,60800.0,20.9426,20.992,20.9241,20.9735,60800.0
2007-11-21 14:30:00,33.98,34.0,33.95,33.96,59200.0,20.9797,20.992,20.9612,20.9673,59200.0
2007-11-21 14:40:00,33.95,34.07,33.94,34.01,100700.0,20.9612,21.0353,20.955,20.9982,100700.0
2007-11-21 14:50:00,34.0,34.14,34.0,34.12,72400.0,20.992,21.0785,20.992,21.0661,72400.0
2007-11-21 15:00:00,34.14,34.16,34.0,34.0,104300.0,21.0785,21.0908,20.992,20.992,104300.0
2007-11-21 15:10:00,34.0,34.03,33.82,33.84,191100.0,20.992,21.0106,20.8809,20.8933,191100.0
2007-11-21 15:20:00,33.83,33.92,33.77,33.8,187000.0,20.8871,20.9426,20.85,20.8686,187000.0
2007-11-21 15:30:00,33.8,33.84,33.74,33.81,104300.0,20.8686,20.8933,20.8315,20.8747,104300.0
2007-11-21 15:40:00,33.81,33.88,33.73,33.84,180000.0,20.8747,20.9179,20.8253,20.8933,180000.0
2007-11-21 15:50:00,33.84,33.88,33.76,33.8,292100.0,20.8933,20.9179,20.8439,20.8686,292100.0
2007-11-23 09:30:00,33.94,34.18,33.83,34.01,48100.0,20.955,21.1032,20.8871,20.9982,48100.0
2007-11-23 09:40:00,34.02,34.16,33.85,34.15,63000.0,21.0044,21.0908,20.8994,21.0846,63000.0
2007-11-23 09:50:00,34.15,34.17,34.07,34.13,36200.0,21.0846,21.097,21.0353,21.0723,36200.0
2007-11-23 10:00:00,34.11,34.22,34.07,34.19,40500.0,21.06,21.1279,21.0353,21.1093,40500.0
2007-11-23 10:10:00,34.21,34.23,34.17,34.2,36600.0,21.1217,21.134,21.097,21.1155,36600.0
2007-11-23 10:20:00,34.2,34.21,34.01,34.11,69800.0,21.1155,21.1217,20.9982,21.06,69800.0
2007-11-23 10:30:00,34.11,34.12,33.98,33.98,43400.0,21.06,21.0661,20.9797,20.9797,43400.0
2007-11-23 10:40:00,33.99,34.01,33.94,33.95,33100.0,20.9859,20.9982,20.955,20.9612,33100.0
2007-11-23 10:50:00,33.95,34.03,33.94,34.03,22300.0,20.9612,21.0106,20.955,21.0106,22300.0
2007-11-23 11:00:00,34.04,34.05,34.03,34.04,25300.0,21.0167,21.0229,21.0106,21.0167,25300.0
2007-11-23 11:10:00,34.04,34.05,34.03,34.03,20000.0,21.0167,21.0229,21.0106,21.0106,20000.0
2007-11-23 11:20:00,34.03,34.13,34.0,34.11,45900.0,21.0106,21.0723,20.992,21.06,45900.0
2007-11-23 11:30:00,34.11,34.24,34.11,34.2,38900.0,21.06,21.1402,21.06,21.1155,38900.0
2007-11-23 11:40:00,34.21,34.28,34.16,34.26,48000.0,21.1217,21.1649,21.0908,21.1526,48000.0
2007-11-23 11:50:00,34.26,34.32,34.26,34.26,62800.0,21.1526,21.1896,21.1526,21.1526,62800.0
2007-11-23 12:00:00,34.26,34.31,34.25,34.27,47100.0,21.1526,21.1834,21.1464,21.1587,47100.0
2007-11-23 12:10:00,34.26,34.32,34.2,34.2,53200.0,21.1526,21.1896,21.1155,21.1155,53200.0
2007-11-23 12:20:00,34.21,34.22,34.17,34.18,54900.0,21.1217,21.1279,21.097,21.1032,54900.0
2007-11-23 12:30:00,34.18,34.2,34.12,34.13,73600.0,21.1032,21.1155,21.0661,21.0723,73600.0
2007-11-23 12:40:00,34.13,34.14,34.02,34.07,105700.0,21.0723,21.0785,21.0044,21.0353,105700.0
2007-11-23 12:50:00,34.07,34.08,33.92,34.0,123100.0,21.0353,21.0414,20.9426,20.992,123100.0
2007-11-26 09:30:00,34.1,34.29,33.91,34.26,76800.0,21.0538,21.1711,20.9365,21.1526,76800.0
2007-11-26 09:40:00,34.26,34.56,34.26,34.46,68000.0,21.1526,21.3378,21.1526,21.276,68000.0
2007-11-26 09:50:00,34.46,34.52,34.33,34.35,97400.0,21.276,21.3131,21.1958,21.2081,97400.0
2007-11-26 10:00:00,34.34,34.37,34.26,34.28,113600.0,21.202,21.2205,21.1526,21.1649,113600.0
2007-11-26 10:10:00,34.27,34.29,34.2,34.21,46100.0,21.1587,21.1711,21.1155,21.1217,46100.0
2007-11-26 10:20:00,34.2,34.24,34.14,34.16,83100.0,21.1155,21.1402,21.0785,21.0908,83100.0
2007-11-26 10:30:00,34.16,34.24,34.15,34.18,75700.0,21.0908,21.1402,21.0846,21.1032,75700.0
2007-11-26 10:40:00,34.17,34.18,34.0,34.08,66300.0,21.097,21.1032,20.992,21.0414,66300.0
2007-11-26 10:50:00,34.07,34.1,33.9,34.04,102600.0,21.0353,21.0538,20.9303,21.0167,102600.0
2007-11-26 11:00:00,34.05,34.28,34.04,34.19,89100.0,21.0229,21.1649,21.0167,21.1093,89100.0
2007-11-26 11:10:00,34.19,34.24,34.16,34.19,82700.0,21.1093,21.1402,21.0908,21.1093,82700.0
2007-11-26 11:20:00,34.19,34.2,34.05,34.05,57600.0,21.1093,21.1155,21.0229,21.0229,57600.0
2007-11-26 11:30:00,34.05,34.18,34.05,34.18,60600.0,21.0229,21.1032,21.0229,21.1032,60600.0
2007-11-26 11:40:00,34.16,34.33,34.15,34.3,47500.0,21.0908,21.1958,21.0846,21.1773,47500.0
2007-11-26 11:50:00,34.3,34.34,34.26,34.32,32600.0,21.1773,21.202,21.1526,21.1896,32600.0
2007-11-26 12:00:00,34.32,34.38,34.31,34.38,36800.0,21.1896,21.2267,21.1834,21.2267,36800.0
2007-11-26 12:10:00,34.37,34.45,34.33,34.4,80600.0,21.2205,21.2699,21.1958,21.239,80600.0
2007-11-26 12:20:00,34.39,34.52,34.35,34.49,54900.0,21.2328,21.3131,21.2081,21.2946,54900.0
2007-11-26 12:30:00,34.5,34.54,34.39,34.42,86800.0,21.3007,21.3254,21.2328,21.2514,86800.0
2007-11-26 12:40:00,34.41,34.52,34.4,34.47,81200.0,21.2452,21.3131,21.239,21.2822,81200.0
2007-11-26 12:50:00,34.46,34.52,34.4,34.5,62400.0,21.276,21.3131,21.239,21.3007,62400.0
2007-11-26 13:00:00,34.5,34.56,34.36,34.37,79800.0,21.3007,21.3378,21.2143,21.2205,79800.0
2007-11-26 13:10:00,34.36,34.37,34.31,34.37,22800.0,21.2143,21.2205,21.1834,21.2205,22800.0
2007-11-26 13:20:00,34.37,34.38,34.28,34.3,43500.0,21.2205,21.2267,21.1649,21.1773,43500.0
2007-11-26 13:30:00,34.29,34.34,34.25,34.3,62300.0,21.1711,21.202,21.1464,21.1773,62300.0
2007-11-26 13:40:00,34.3,34.34,34.13,34.16,51100.0,21.1773,21.202,21.0723,21.0908,51100.0
2007-11-26 13:50:00,34.15,34.15,34.06,34.08,48400.0,21.0846,21.0846,21.0291,21.0414,48400.0
2007-11-26 14:00:00,34.08,34.1,34.0,34.04,71400.0,21.0414,21.0538,20.992,21.0167,71400.0
2007-11-26 14:10:00,34.03,34.13,34.0,34.09,58900.0,21.0106,21.0723,20.992,21.0476,58900.0
2007-11-26 14:20:00,34.1,34.15,34.08,34.14,41200.0,21.0538,21.0846,21.0414,21.0785,41200.0
2007-11-26 14:30:00,34.14,34.16,34.03,34.03,65400.0,21.0785,21.0908,21.0106,21.0106,65400.0
2007-11-26 14:40:00,34.02,34.04,33.94,33.94,66300.0,21.0044,21.0167,20.955,20.955,66300.0
2007-11-26 14:50:00,33.95,34.14,33.93,34.02,203600.0,20.9612,21.0785,20.9488,21.0044,203600.0
2007-11-26 15:00:00,34.01,34.03,33.95,33.97,104400.0,20.9982,21.0106,20.9612,20.9735,104400.0
2007-11-26 15:10:00,33.97,34.02,33.9,33.9,108100.0,20.9735,21.0044,20.9303,20.9303,108100.0
2007-11-26 15:20:00,33.89,33.89,33.71,33.76,122800.0,20.9241,20.9241,20.813,20.8439,122800.0
2007-11-26 15:30:00,33.76,33.84,33.73,33.78,113400.0,20.8439,20.8933,20.8253,20.8562,113400.0
2007-11-26 15:40:00,33.77,33.83,33.7,33.74,190300.0,20.85,20.8871,20.8068,20.8315,190300.0
2007-11-26 15:50:00,33.74,33.75,33.51,33.51,258600.0,20.8315,20.8377,20.6895,20.6895,258600.0
2007-11-27 09:30:00,33.81,33.97,33.55,33.94,107900.0,20.8747,20.9735,20.7142,20.955,107900.0
2007-11-27 09:40:00,33.94,34.0,33.78,33.98,92500.0,20.955,20.992,20.8562,20.9797,92500.0
2007-11-27 09:50:00,33.98,33.99,33.8,33.84,76200.0,20.9797,20.9859,20.8686,20.8933,76200.0
2007-11-27 10:00:00,33.84,33.85,33.61,33.62,79100.0,20.8933,20.8994,20.7512,20.7574,79100.0
2007-11-27 10:10:00,33.62,33.62,33.45,33.5,89200.0,20.7574,20.7574,20.6525,20.6833,89200.0
2007-11-27 10:20:00,33.51,33.61,33.48,33.57,86600.0,20.6895,20.7512,20.671,20.7266,86600.0
2007-11-27 10:30:00,33.57,33.76,33.55,33.71,80700.0,20.7266,20.8439,20.7142,20.813,80700.0
2007-11-27 10:40:00,33.7,33.83,33.68,33.8,90200.0,20.8068,20.8871,20.7945,20.8686,90200.0
2007-11-27 10:50:00,33.81,33.92,33.7,33.88,574200.0,20.8747,20.9426,20.8068,20.9179,574200.0
2007-11-27 11:00:00,33.88,33.98,33.87,33.94,105400.0,20.9179,20.9797,20.9118,20.955,105400.0
2007-11-27 11:10:00,33.94,33.96,33.9,33.92,55700.0,20.955,20.9673,20.9303,20.9426,55700.0
2007-11-27 11:20:00,33.92,33.97,33.88,33.9,58600.0,20.9426,20.9735,20.9179,20.9303,58600.0
2007-11-27 11:30:00,33.9,34.13,33.9,34.1,118200.0,20.9303,21.0723,20.9303,21.0538,118200.0
2007-11-27 11:40:00,34.1,34.21,34.09,34.18,145800.0,21.0538,21.1217,21.0476,21.1032,145800.0
2007-11-27 11:50:00,34.18,34.22,34.14,34.21,106500.0,21.1032,21.1279,21.0785,21.1217,106500.0
2007-11-27 12:00:00,34.2,34.33,34.19,34.3,81400.0,21.1155,21.1958,21.1093,21.1773,81400.0
2007-11-27 12:10:00,34.29,34.33,34.22,34.3,117400.0,21.1711,21.1958,21.1279,21.1773,117400.0
2007-11-27 12:20:00,34.3,34.35,34.26,34.33,84500.0,21.1773,21.2081,21.1526,21.1958,84500.0
2007-11-27 12:30:00,34.33,34.36,34.29,34.29,45000.0,21.1958,21.2143,21.1711,21.1711,45000.0
2007-11-27 12:40:00,34.3,34.36,34.29,34.35,42200.0,21.1773,21.2143,21.1711,21.2081,42200.0
2007-11-27 12:50:00,34.35,34.37,34.32,34.32,67500.0,21.2081,21.2205,21.1896,21.1896,67500.0
2007-11-27 13:00:00,34.32,34.34,34.31,34.33,35500.0,21.1896,21.202,21.1834,21.1958,35500.0
2007-11-27 13:10:00,34.33,34.35,34.22,34.28,77400.0,21.1958,21.2081,21.1279,21.1649,77400.0
2007-11-27 13:20:00,34.28,34.36,34.27,34.31,51200.0,21.1649,21.2143,21.1587,21.1834,51200.0
2007-11-27 13:30:00,34.31,34.33,34.23,34.3,57500.0,21.1834,21.1958,21.134,21.1773,57500.0
2007-11-27 13:40:00,34.28,34.33,34.26,34.29,38000.0,21.1649,21.1958,21.1526,21.1711,38000.0
2007-11-27 13:50:00,34.27,34.28,34.08,34.09,48400.0,21.1587,21.1649,21.0414,21.0476,48400.0
2007-11-27 14:00:00,34.09,34.1,34.06,34.07,104700.0,21.0476,21.0538,21.0291,21.0353,104700.0
2007-11-27 14:10:00,34.08,34.15,34.06,34.14,65800.0,21.0414,21.0846,21.0291,21.0785,65800.0
2007-11-27 14:20:00,34.15,34.15,34.05,34.05,102700.0,21.0846,21.0846,21.0229,21.0229,102700.0
2007-11-27 14:30:00,34.05,34.1,33.89,34.0,126800.0,21.0229,21.0538,20.9241,20.992,126800.0
2007-11-27 14:40:00,34.01,34.04,33.93,33.96,159000.0,20.9982,21.0167,20.9488,20.9673,159000.0
2007-11-27 14:50:00,33.95,34.01,33.89,33.97,68400.0,20.9612,20.9982,20.9241,20.9735,68400.0
2007-11-27 15:00:00,33.97,34.0,33.83,33.85,90400.0,20.9735,20.992,20.8871,20.8994,90400.0
2007-11-27 15:10:00,33.86,34.0,33.86,33.95,74000.0,20.9056,20.992,20.9056,20.9612,74000.0
2007-11-27 15:20:00,33.95,34.0,33.8,33.89,91000.0,20.9612,20.992,20.8686,20.9241,91000.0
2007-11-27 15:30:00,33.89,34.12,33.88,34.04,166000.0,20.9241,21.0661,20.9179,21.0167,166000.0
2007-11-27 15:40:00,34.04,34.21,34.03,34.2,102500.0,21.0167,21.1217,21.0106,21.1155,102500.0
2007-11-27 15:50:00,34.2,34.37,34.15,34.29,129600.0,21.1155,21.2205,21.0846,21.1711,129600.0
2007-11-28 09:30:00,34.53,34.73,34.18,34.44,134500.0,21.3193,21.4427,21.1032,21.2637,134500.0
2007-11-28 09:40:00,34.47,34.67,34.4,34.64,99600.0,21.2822,21.4057,21.239,21.3872,99600.0
2007-11-28 09:50:00,34.65,34.85,34.51,34.84,115600.0,21.3934,21.5168,21.3069,21.5107,115600.0
2007-11-28 10:00:00,34.81,34.92,34.65,34.65,87100.0,21.4921,21.5601,21.3934,21.3934,87100.0
2007-11-28 10:10:00,34.66,34.78,34.66,34.76,93900.0,21.3995,21.4736,21.3995,21.4613,93900.0
2007-11-28 10:20:00,34.75,34.86,34.72,34.84,95800.0,21.4551,21.523,21.4366,21.5107,95800.0
2007-11-28 10:30:00,34.85,34.9,34.82,34.85,73400.0,21.5168,21.5477,21.4983,21.5168,73400.0
2007-11-28 10:40:00,34.85,34.89,34.83,34.85,66200.0,21.5168,21.5415,21.5045,21.5168,66200.0
2007-11-28 10:50:00,34.85,34.91,34.85,34.86,38400.0,21.5168,21.5539,21.5168,21.523,38400.0
2007-11-28 11:00:00,34.87,34.94,34.81,34.81,70600.0,21.5292,21.5724,21.4921,21.4921,70600.0
2007-11-28 11:10:00,34.82,34.85,34.68,34.72,41100.0,21.4983,21.5168,21.4119,21.4366,41100.0
2007-11-28 11:20:00,34.73,34.74,34.65,34.72,42300.0,21.4427,21.4489,21.3934,21.4366,42300.0
2007-11-28 11:30:00,34.72,34.75,34.6,34.7,80600.0,21.4366,21.4551,21.3625,21.4242,80600.0
2007-11-28 11:40:00,34.69,34.88,34.69,34.86,56100.0,21.4181,21.5354,21.4181,21.523,56100.0
2007-11-28 11:50:00,34.87,35.16,34.87,35.14,116600.0,21.5292,21.7082,21.5292,21.6959,116600.0
2007-11-28 12:00:00,35.15,35.16,35.09,35.09,85200.0,21.7021,21.7082,21.665,21.665,85200.0
2007-11-28 12:10:00,35.09,35.11,35.03,35.09,85700.0,21.665,21.6774,21.628,21.665,85700.0
2007-11-28 12:20:00,35.09,35.09,34.99,34.99,86100.0,21.665,21.665,21.6033,21.6033,86100.0
2007-11-28 12:30:00,35.0,35.03,34.97,35.0,74700.0,21.6095,21.628,21.5909,21.6095,74700.0
2007-11-28 12:40:00,35.0,35.03,34.94,34.94,75800.0,21.6095,21.628,21.5724,21.5724,75800.0
2007-11-28 12:50:00,34.94,34.95,34.8,34.8,93300.0,21.5724,21.5786,21.486,21.486,93300.0
2007-11-28 13:00:00,34.8,34.81,34.77,34.79,57200.0,21.486,21.4921,21.4674,21.4798,57200.0
2007-11-28 13:10:00,34.79,34.87,34.78,34.79,219400.0,21.4798,21.5292,21.4736,21.4798,219400.0
2007-11-28 13:20:00,34.8,34.83,34.78,34.82,73900.0,21.486,21.5045,21.4736,21.4983,73900.0
2007-11-28 13:30:00,34.83,34.84,34.77,34.8,101200.0,21.5045,21.5107,21.4674,21.486,101200.0
2007-11-28 13:40:00,34.8,34.87,34.78,34.84,44800.0,21.486,21.5292,21.4736,21.5107,44800.0
2007-11-28 13:50:00,34.84,34.88,34.82,34.83,52500.0,21.5107,21.5354,21.4983,21.5045,52500.0
2007-11-28 14:00:00,34.83,34.9,34.8,34.87,51900.0,21.5045,21.5477,21.486,21.5292,51900.0
2007-11-28 14:10:00,34.87,34.91,34.82,34.84,68800.0,21.5292,21.5539,21.4983,21.5107,68800.0
2007-11-28 14:20:00,34.84,34.86,34.81,34.83,37300.0,21.5107,21.523,21.4921,21.5045,37300.0
2007-11-28 14:30:00,34.83,34.83,34.75,34.81,41500.0,21.5045,21.5045,21.4551,21.4921,41500.0
2007-11-28 14:40:00,34.8,34.84,34.77,34.82,46900.0,21.486,21.5107,21.4674,21.4983,46900.0
2007-11-28 14:50:00,34.83,34.83,34.77,34.83,40700.0,21.5045,21.5045,21.4674,21.5045,40700.0
2007-11-28 15:00:00,34.83,34.86,34.8,34.85,45600.0,21.5045,21.523,21.486,21.5168,45600.0
2007-11-28 15:10:00,34.86,34.86,34.8,34.86,94200.0,21.523,21.523,21.486,21.523,94200.0
2007-11-28 15:20:00,34.85,34.88,34.81,34.88,57900.0,21.5168,21.5354,21.4921,21.5354,57900.0
2007-11-28 15:30:00,34.87,34.89,34.8,34.85,98000.0,21.5292,21.5415,21.486,21.5168,98000.0
2007-11-28 15:40:00,34.85,34.91,34.8,34.8,157900.0,21.5168,21.5539,21.486,21.486,157900.0
2007-11-28 15:50:00,34.8,34.91,34.8,34.84,288500.0,21.486,21.5539,21.486,21.5107,288500.0
2007-11-29 09:30:00,34.66,34.89,34.19,34.55,110200.0,21.5517,21.6947,21.2594,21.4833,110200.0
2007-11-29 09:40:00,34.52,34.55,34.22,34.23,69000.0,21.4646,21.4833,21.2781,21.2843,69000.0
2007-11-29 09:50:00,34.23,34.37,34.21,34.29,50900.0,21.2843,21.3713,21.2718,21.3216,50900.0
2007-11-29 10:00:00,34.27,34.36,34.26,34.28,42000.0,21.3092,21.3651,21.3029,21.3154,42000.0
2007-11-29 10:10:00,34.28,34.28,34.2,34.26,45800.0,21.3154,21.3154,21.2656,21.3029,45800.0
2007-11-29 10:20:00,34.25,34.28,34.19,34.19,63900.0,21.2967,21.3154,21.2594,21.2594,63900.0
2007-11-29 10:30:00,34.19,34.33,34.16,34.31,54700.0,21.2594,21.3465,21.2408,21.334,54700.0
2007-11-29 10:40:00,34.32,34.34,34.2,34.21,62000.0,21.3402,21.3527,21.2656,21.2718,62000.0
2007-11-29 10:50:00,34.21,34.23,34.16,34.2,36600.0,21.2718,21.2843,21.2408,21.2656,36600.0
2007-11-29 11:00:00,34.2,34.22,34.16,34.16,52400.0,21.2656,21.2781,21.2408,21.2408,52400.0
2007-11-29 11:10:00,34.16,34.28,34.15,34.18,49700.0,21.2408,21.3154,21.2345,21.2532,49700.0
2007-11-29 11:20:00,34.19,34.21,34.1,34.16,51700.0,21.2594,21.2718,21.2035,21.2408,51700.0
2007-11-29 11:30:00,34.16,34.18,34.12,34.13,71700.0,21.2408,21.2532,21.2159,21.2221,71700.0
2007-11-29 11:40:00,34.13,34.22,34.11,34.18,79400.0,21.2221,21.2781,21.2097,21.2532,79400.0
2007-11-29 11:50:00,34.2,34.2,34.09,34.12,44100.0,21.2656,21.2656,21.1972,21.2159,44100.0
2007-11-29 12:00:00,34.12,34.22,34.11,34.22,29100.0,21.2159,21.2781,21.2097,21.2781,29100.0
2007-11-29 12:10:00,34.21,34.25,34.17,34.25,47400.0,21.2718,21.2967,21.247,21.2967,47400.0
2007-11-29 12:20:00,34.24,34.27,34.22,34.27,26400.0,21.2905,21.3092,21.2781,21.3092,26400.0
2007-11-29 12:30:00,34.27,34.29,34.2,34.27,40500.0,21.3092,21.3216,21.2656,21.3092,40500.0
2007-11-29 12:40:00,34.28,34.29,34.19,34.21,59000.0,21.3154,21.3216,21.2594,21.2718,59000.0
2007-11-29 12:50:00,34.2,34.26,34.14,34.15,102400.0,21.2656,21.3029,21.2283,21.2345,102400.0
2007-11-29 13:00:00,34.14,34.17,34.08,34.11,78200.0,21.2283,21.247,21.191,21.2097,78200.0
2007-11-29 13:10:00,34.11,34.11,34.05,34.06,74300.0,21.2097,21.2097,21.1724,21.1786,74300.0
2007-11-29 13:20:00,34.06,34.08,34.01,34.02,92000.0,21.1786,21.191,21.1475,21.1537,92000.0
2007-11-29 13:30:00,34.02,34.06,34.01,34.02,73100.0,21.1537,21.1786,21.1475,21.1537,73100.0
2007-11-29 13:40:00,34.02,34.07,34.01,34.05,65300.0,21.1537,21.1848,21.1475,21.1724,65300.0
2007-11-29 13:50:00,34.05,34.08,34.0,34.01,88900.0,21.1724,21.191,21.1413,21.1475,88900.0
2007-11-29 14:00:00,34.02,34.04,33.96,34.02,196500.0,21.1537,21.1661,21.1164,21.1537,196500.0
2007-11-29 14:10:00,34.02,34.03,33.95,33.95,118700.0,21.1537,21.1599,21.1102,21.1102,118700.0
2007-11-29 14:20:00,33.96,33.96,33.85,33.86,103200.0,21.1164,21.1164,21.048,21.0542,103200.0
2007-11-29 14:30:00,33.86,33.92,33.75,33.91,145500.0,21.0542,21.0915,20.9858,21.0853,145500.0
2007-11-29 14:40:00,33.91,33.93,33.85,33.9,63400.0,21.0853,21.0977,21.048,21.0791,63400.0
2007-11-29 14:50:00,33.91,33.94,33.79,33.8,142200.0,21.0853,21.104,21.0107,21.0169,142200.0
2007-11-29 15:00:00,33.8,33.82,33.73,33.79,108600.0,21.0169,21.0293,20.9734,21.0107,108600.0
2007-11-29 15:10:00,33.8,33.8,33.73,33.75,163200.0,21.0169,21.0169,20.9734,20.9858,163200.0
2007-11-29 15:20:00,33.74,33.76,33.71,33.73,98000.0,20.9796,20.992,20.9609,20.9734,98000.0
2007-11-29 15:30:00,33.74,33.75,33.69,33.71,147000.0,20.9796,20.9858,20.9485,20.9609,147000.0
2007-11-29 15:40:00,33.71,33.8,33.63,33.71,409500.0,20.9609,21.0169,20.9112,20.9609,409500.0
2007-11-29 15:50:00,33.71,33.76,33.66,33.75,300600.0,20.9609,20.992,20.9299,20.9858,300600.0
2007-11-30 09:30:00,34.1,34.44,34.0,34.38,145200.0,21.2035,21.4149,21.1413,21.3776,145200.0
2007-11-30 09:40:00,34.38,34.57,34.32,34.47,131100.0,21.3776,21.4957,21.3402,21.4335,131100.0
2007-11-30 09:50:00,34.46,34.56,34.39,34.46,108800.0,21.4273,21.4895,21.3838,21.4273,108800.0
2007-11-30 10:00:00,34.45,34.5,34.35,34.49,73100.0,21.4211,21.4522,21.3589,21.446,73100.0
2007-11-30 10:10:00,34.48,34.5,34.41,34.44,92300.0,21.4397,21.4522,21.3962,21.4149,92300.0
2007-11-30 10:20:00,34.43,34.48,34.33,34.37,67300.0,21.4086,21.4397,21.3465,21.3713,67300.0
2007-11-30 10:30:00,34.37,34.41,34.16,34.32,63100.0,21.3713,21.3962,21.2408,21.3402,63100.0
2007-11-30 10:40:00,34.33,34.34,34.26,34.26,22800.0,21.3465,21.3527,21.3029,21.3029,22800.0
2007-11-30 10:50:00,34.27,34.36,34.25,34.36,28400.0,21.3092,21.3651,21.2967,21.3651,28400.0
2007-11-30 11:00:00,34.36,34.38,34.27,34.34,41700.0,21.3651,21.3776,21.3092,21.3527,41700.0
2007-11-30 11:10:00,34.35,34.4,34.16,34.18,62900.0,21.3589,21.39,21.2408,21.2532,62900.0
2007-11-30 11:20:00,34.16,34.23,34.13,34.19,82500.0,21.2408,21.2843,21.2221,21.2594,82500.0
2007-11-30 11:30:00,34.19,34.42,34.14,34.42,80800.0,21.2594,21.4024,21.2283,21.4024,80800.0
2007-11-30 11:40:00,34.42,34.45,34.29,34.29,43900.0,21.4024,21.4211,21.3216,21.3216,43900.0
2007-11-30 11:50:00,34.29,34.38,34.28,34.35,23200.0,21.3216,21.3776,21.3154,21.3589,23200.0
2007-11-30 12:00:00,34.36,34.36,34.26,34.26,29500.0,21.3651,21.3651,21.3029,21.3029,29500.0
2007-11-30 12:10:00,34.26,34.31,34.15,34.17,41000.0,21.3029,21.334,21.2345,21.247,41000.0
2007-11-30 12:20:00,34.16,34.18,34.15,34.16,25400.0,21.2408,21.2532,21.2345,21.2408,25400.0
2007-11-30 12:30:00,34.17,34.19,34.15,34.19,25300.0,21.247,21.2594,21.2345,21.2594,25300.0
2007-11-30 12:40:00,34.19,34.21,34.15,34.18,47500.0,21.2594,21.2718,21.2345,21.2532,47500.0
2007-11-30 12:50:00,34.18,34.18,34.15,34.17,21300.0,21.2532,21.2532,21.2345,21.247,21300.0
2007-11-30 13:00:00,34.18,34.21,34.18,34.2,19800.0,21.2532,21.2718,21.2532,21.2656,19800.0
2007-11-30 13:10:00,34.21,34.29,34.19,34.28,28100.0,21.2718,21.3216,21.2594,21.3154,28100.0
2007-11-30 13:20:00,34.3,34.4,34.3,34.4,22200.0,21.3278,21.39,21.3278,21.39,22200.0
2007-11-30 13:30:00,34.39,34.4,34.33,34.33,38600.0,21.3838,21.39,21.3465,21.3465,38600.0
2007-11-30 13:40:00,34.33,34.34,34.25,34.34,23200.0,21.3465,21.3527,21.2967,21.3527,23200.0
2007-11-30 13:50:00,34.34,34.37,34.29,34.36,40700.0,21.3527,21.3713,21.3216,21.3651,40700.0
2007-11-30 14:00:00,34.37,34.37,34.24,34.27,32100.0,21.3713,21.3713,21.2905,21.3092,32100.0
2007-11-30 14:10:00,34.28,34.37,34.28,34.36,27200.0,21.3154,21.3713,21.3154,21.3651,27200.0
2007-11-30 14:20:00,34.37,34.39,34.36,34.38,35700.0,21.3713,21.3838,21.3651,21.3776,35700.0
2007-11-30 14:30:00,34.38,34.44,34.37,34.42,84900.0,21.3776,21.4149,21.3713,21.4024,84900.0
2007-11-30 14:40:00,34.42,34.43,34.33,34.34,50400.0,21.4024,21.4086,21.3465,21.3527,50400.0
2007-11-30 14:50:00,34.34,34.36,34.28,34.33,65500.0,21.3527,21.3651,21.3154,21.3465,65500.0
2007-11-30 15:00:00,34.34,34.34,34.22,34.28,51300.0,21.3527,21.3527,21.2781,21.3154,51300.0
2007-11-30 15:10:00,34.28,34.3,34.21,34.27,64300.0,21.3154,21.3278,21.2718,21.3092,64300.0
2007-11-30 15:20:00,34.27,34.37,34.27,34.34,79000.0,21.3092,21.3713,21.3092,21.3527,79000.0
2007-11-30 15:30:00,34.35,34.45,34.33,34.36,162000.0,21.3589,21.4211,21.3465,21.3651,162000.0
2007-11-30 15:40:00,34.35,34.42,34.23,34.24,133500.0,21.3589,21.4024,21.2843,21.2905,133500.0
2007-11-30 15:50:00,34.24,34.37,34.21,34.33,156700.0,21.2905,21.3713,21.2718,21.3465,156700.0
2007-12-03 09:30:00,34.68,34.68,34.26,34.44,123000.0,21.5641,21.5641,21.3029,21.4149,123000.0
2007-12-03 09:40:00,34.47,34.53,34.26,34.41,49100.0,21.4335,21.4708,21.3029,21.3962,49100.0
2007-12-03 09:50:00,34.43,34.68,34.4,34.65,54700.0,21.4086,21.5641,21.39,21.5454,54700.0
2007-12-03 10:00:00,34.66,34.67,34.38,34.49,64200.0,21.5517,21.5579,21.3776,21.446,64200.0
2007-12-03 10:10:00,34.49,34.59,34.47,34.53,44700.0,21.446,21.5081,21.4335,21.4708,44700.0
2007-12-03 10:20:00,34.54,34.58,34.5,34.5,38600.0,21.477,21.5019,21.4522,21.4522,38600.0
2007-12-03 10:30:00,34.51,34.52,34.4,34.4,75800.0,21.4584,21.4646,21.39,21.39,75800.0
2007-12-03 10:40:00,34.41,34.52,34.39,34.4,48500.0,21.3962,21.4646,21.3838,21.39,48500.0
2007-12-03 10:50:00,34.4,34.43,34.31,34.41,49000.0,21.39,21.4086,21.334,21.3962,49000.0
2007-12-03 11:00:00,34.4,34.4,34.23,34.27,26300.0,21.39,21.39,21.2843,21.3092,26300.0
2007-12-03 11:10:00,34.28,34.29,34.21,34.25,38200.0,21.3154,21.3216,21.2718,21.2967,38200.0
2007-12-03 11:20:00,34.25,34.3,34.2,34.25,67500.0,21.2967,21.3278,21.2656,21.2967,67500.0
2007-12-03 11:30:00,34.24,34.32,34.18,34.32,63500.0,21.2905,21.3402,21.2532,21.3402,63500.0
2007-12-03 11:40:00,34.32,34.42,34.31,34.41,54900.0,21.3402,21.4024,21.334,21.3962,54900.0
2007-12-03 11:50:00,34.4,34.45,34.38,34.42,36300.0,21.39,21.4211,21.3776,21.4024,36300.0
2007-12-03 12:00:00,34.42,34.43,34.38,34.43,43200.0,21.4024,21.4086,21.3776,21.4086,43200.0
2007-12-03 12:10:00,34.43,34.51,34.42,34.49,26500.0,21.4086,21.4584,21.4024,21.446,26500.0
2007-12-03 12:20:00,34.5,34.52,34.48,34.49,11900.0,21.4522,21.4646,21.4397,21.446,11900.0
2007-12-03 12:30:00,34.5,34.52,34.45,34.45,35000.0,21.4522,21.4646,21.4211,21.4211,35000.0
2007-12-03 12:40:00,34.46,34.46,34.42,34.45,19800.0,21.4273,21.4273,21.4024,21.4211,19800.0
2007-12-03 12:50:00,34.46,34.59,34.44,34.47,56400.0,21.4273,21.5081,21.4149,21.4335,56400.0
2007-12-03 13:00:00,34.47,34.48,34.33,34.34,21700.0,21.4335,21.4397,21.3465,21.3527,21700.0
2007-12-03 13:10:00,34.36,34.36,34.33,34.34,17600.0,21.3651,21.3651,21.3465,21.3527,17600.0
2007-12-03 13:20:00,34.35,34.38,34.34,34.37,22000.0,21.3589,21.3776,21.3527,21.3713,22000.0
2007-12-03 13:30:00,34.36,34.36,34.31,34.35,42700.0,21.3651,21.3651,21.334,21.3589,42700.0
2007-12-03 13:40:00,34.34,34.34,34.28,34.29,41800.0,21.3527,21.3527,21.3154,21.3216,41800.0
2007-12-03 13:50:00,34.28,34.29,34.25,34.25,49900.0,21.3154,21.3216,21.2967,21.2967,49900.0
2007-12-03 14:00:00,34.26,34.36,34.25,34.33,25100.0,21.3029,21.3651,21.2967,21.3465,25100.0
2007-12-03 14:10:00,34.33,34.37,34.28,34.36,33200.0,21.3465,21.3713,21.3154,21.3651,33200.0
2007-12-03 14:20:00,34.36,34.36,34.28,34.31,29500.0,21.3651,21.3651,21.3154,21.334,29500.0
2007-12-03 14:30:00,34.32,34.36,34.28,34.32,41200.0,21.3402,21.3651,21.3154,21.3402,41200.0
2007-12-03 14:40:00,34.34,34.39,34.31,34.34,35500.0,21.3527,21.3838,21.334,21.3527,35500.0
2007-12-03 14:50:00,34.35,34.37,34.32,34.37,23700.0,21.3589,21.3713,21.3402,21.3713,23700.0
2007-12-03 15:00:00,34.36,34.41,34.3,34.33,45900.0,21.3651,21.3962,21.3278,21.3465,45900.0
2007-12-03 15:10:00,34.32,34.4,34.31,34.34,23200.0,21.3402,21.39,21.334,21.3527,23200.0
2007-12-03 15:20:00,34.34,34.45,34.32,34.43,36400.0,21.3527,21.4211,21.3402,21.4086,36400.0
2007-12-03 15:30:00,34.43,34.47,34.4,34.44,52500.0,21.4086,21.4335,21.39,21.4149,52500.0
2007-12-03 15:40:00,34.43,34.43,34.31,34.33,105600.0,21.4086,21.4086,21.334,21.3465,105600.0
2007-12-03 15:50:00,34.32,34.35,34.29,34.33,112100.0,21.3402,21.3589,21.3216,21.3465,112100.0
2007-12-04 09:30:00,34.32,34.65,34.18,34.65,100800.0,21.3402,21.5454,21.2532,21.5454,100800.0
2007-12-04 09:40:00,34.67,34.67,34.28,34.46,41000.0,21.5579,21.5579,21.3154,21.4273,41000.0
2007-12-04 09:50:00,34.47,34.52,34.35,34.51,93300.0,21.4335,21.4646,21.3589,21.4584,93300.0
2007-12-04 10:00:00,34.5,34.5,34.31,34.33,69600.0,21.4522,21.4522,21.334,21.3465,69600.0
2007-12-04 10:10:00,34.33,34.42,34.32,34.35,42000.0,21.3465,21.4024,21.3402,21.3589,42000.0
2007-12-04 10:20:00,34.34,34.37,34.23,34.3,58700.0,21.3527,21.3713,21.2843,21.3278,58700.0
2007-12-04 10:30:00,34.29,34.29,34.09,34.1,64600.0,21.3216,21.3216,21.1972,21.2035,64600.0
2007-12-04 10:40:00,34.09,34.17,34.08,34.15,69800.0,21.1972,21.247,21.191,21.2345,69800.0
2007-12-04 10:50:00,34.15,34.26,34.15,34.22,32800.0,21.2345,21.3029,21.2345,21.2781,32800.0
2007-12-04 11:00:00,34.22,34.3,34.19,34.23,39500.0,21.2781,21.3278,21.2594,21.2843,39500.0
2007-12-04 11:10:00,34.24,34.24,34.15,34.17,78000.0,21.2905,21.2905,21.2345,21.247,78000.0
2007-12-04 11:20:00,34.17,34.22,34.17,34.19,35600.0,21.247,21.2781,21.247,21.2594,35600.0
2007-12-04 11:30:00,34.18,34.22,34.09,34.11,48800.0,21.2532,21.2781,21.1972,21.2097,48800.0
2007-12-04 11:40:00,34.12,34.2,34.1,34.19,46600.0,21.2159,21.2656,21.2035,21.2594,46600.0
2007-12-04 11:50:00,34.19,34.2,34.17,34.17,31800.0,21.2594,21.2656,21.247,21.247,31800.0
2007-12-04 12:00:00,34.18,34.29,34.17,34.26,45500.0,21.2532,21.3216,21.247,21.3029,45500.0
2007-12-04 12:10:00,34.27,34.29,34.21,34.24,29900.0,21.3092,21.3216,21.2718,21.2905,29900.0
2007-12-04 12:20:00,34.24,34.26,34.23,34.23,24900.0,21.2905,21.3029,21.2843,21.2843,24900.0
2007-12-04 12:30:00,34.23,34.23,34.15,34.16,34900.0,21.2843,21.2843,21.2345,21.2408,34900.0
2007-12-04 12:40:00,34.16,34.24,34.12,34.22,59600.0,21.2408,21.2905,21.2159,21.2781,59600.0
2007-12-04 12:50:00,34.22,34.25,34.15,34.16,23900.0,21.2781,21.2967,21.2345,21.2408,23900.0
2007-12-04 13:00:00,34.15,34.2,34.15,34.17,38600.0,21.2345,21.2656,21.2345,21.247,38600.0
2007-12-04 13:10:00,34.17,34.18,34.16,34.17,23600.0,21.247,21.2532,21.2408,21.247,23600.0
2007-12-04 13:20:00,34.16,34.17,34.11,34.14,33400.0,21.2408,21.247,21.2097,21.2283,33400.0
2007-12-04 13:30:00,34.13,34.15,34.13,34.15,26200.0,21.2221,21.2345,21.2221,21.2345,26200.0
2007-12-04 13:40:00,34.15,34.22,34.13,34.22,35700.0,21.2345,21.2781,21.2221,21.2781,35700.0
2007-12-04 13:50:00,34.22,34.26,34.22,34.25,24100.0,21.2781,21.3029,21.2781,21.2967,24100.0
2007-12-04 14:00:00,34.25,34.28,34.16,34.18,53000.0,21.2967,21.3154,21.2408,21.2532,53000.0
2007-12-04 14:10:00,34.17,34.21,34.17,34.21,31100.0,21.247,21.2718,21.247,21.2718,31100.0
2007-12-04 14:20:00,34.21,34.26,34.21,34.24,48700.0,21.2718,21.3029,21.2718,21.2905,48700.0
2007-12-04 14:30:00,34.24,34.25,34.22,34.25,42400.0,21.2905,21.2967,21.2781,21.2967,42400.0
2007-12-04 14:40:00,34.25,34.26,34.2,34.21,57000.0,21.2967,21.3029,21.2656,21.2718,57000.0
2007-12-04 14:50:00,34.2,34.21,34.13,34.19,57700.0,21.2656,21.2718,21.2221,21.2594,57700.0
2007-12-04 15:00:00,34.19,34.2,34.15,34.2,57300.0,21.2594,21.2656,21.2345,21.2656,57300.0
2007-12-04 15:10:00,34.2,34.26,34.16,34.26,82200.0,21.2656,21.3029,21.2408,21.3029,82200.0
2007-12-04 15:20:00,34.25,34.29,34.2,34.2,75000.0,21.2967,21.3216,21.2656,21.2656,75000.0
2007-12-04 15:30:00,34.21,34.22,34.12,34.14,79200.0,21.2718,21.2781,21.2159,21.2283,79200.0
2007-12-04 15:40:00,34.14,34.15,34.08,34.1,93500.0,21.2283,21.2345,21.191,21.2035,93500.0
2007-12-04 15:50:00,34.1,34.18,34.05,34.12,132100.0,21.2035,21.2532,21.1724,21.2159,132100.0
2007-12-05 09:30:00,34.48,34.48,33.84,34.06,90400.0,21.4397,21.4397,21.0418,21.1786,90400.0
2007-12-05 09:40:00,34.06,34.15,33.98,34.08,52000.0,21.1786,21.2345,21.1288,21.191,52000.0
2007-12-05 09:50:00,34.06,34.11,33.93,33.95,63900.0,21.1786,21.2097,21.0977,21.1102,63900.0
2007-12-05 10:00:00,33.94,34.07,33.92,34.02,59900.0,21.104,21.1848,21.0915,21.1537,59900.0
2007-12-05 10:10:00,34.01,34.08,33.99,34.01,49700.0,21.1475,21.191,21.1351,21.1475,49700.0
2007-12-05 10:20:00,34.02,34.02,33.91,33.91,51700.0,21.1537,21.1537,21.0853,21.0853,51700.0
2007-12-05 10:30:00,33.91,33.91,33.82,33.84,53200.0,21.0853,21.0853,21.0293,21.0418,53200.0
2007-12-05 10:40:00,33.84,33.88,33.8,33.83,66400.0,21.0418,21.0667,21.0169,21.0356,66400.0
2007-12-05 10:50:00,33.83,33.85,33.63,33.63,61200.0,21.0356,21.048,20.9112,20.9112,61200.0
2007-12-05 11:00:00,33.63,33.72,33.62,33.7,59900.0,20.9112,20.9672,20.905,20.9547,59900.0
2007-12-05 11:10:00,33.7,33.81,33.68,33.8,132900.0,20.9547,21.0231,20.9423,21.0169,132900.0
2007-12-05 11:20:00,33.81,33.81,33.67,33.73,116800.0,21.0231,21.0231,20.9361,20.9734,116800.0
2007-12-05 11:30:00,33.73,33.8,33.7,33.71,79400.0,20.9734,21.0169,20.9547,20.9609,79400.0
2007-12-05 11:40:00,33.71,33.78,33.68,33.76,30100.0,20.9609,21.0045,20.9423,20.992,30100.0
2007-12-05 11:50:00,33.74,33.79,33.73,33.78,42900.0,20.9796,21.0107,20.9734,21.0045,42900.0
2007-12-05 12:00:00,33.77,33.83,33.76,33.79,79700.0,20.9983,21.0356,20.992,21.0107,79700.0
2007-12-05 12:10:00,33.8,33.81,33.76,33.77,27200.0,21.0169,21.0231,20.992,20.9983,27200.0
2007-12-05 12:20:00,33.76,33.78,33.76,33.76,28600.0,20.992,21.0045,20.992,20.992,28600.0
2007-12-05 12:30:00,33.77,33.79,33.75,33.75,30700.0,20.9983,21.0107,20.9858,20.9858,30700.0
2007-12-05 12:40:00,33.75,33.77,33.73,33.75,24200.0,20.9858,20.9983,20.9734,20.9858,24200.0
2007-12-05 12:50:00,33.75,33.78,33.66,33.77,61900.0,20.9858,21.0045,20.9299,20.9983,61900.0
2007-12-05 13:00:00,33.75,33.76,33.67,33.67,46500.0,20.9858,20.992,20.9361,20.9361,46500.0
2007-12-05 13:10:00,33.67,33.7,33.65,33.65,41700.0,20.9361,20.9547,20.9236,20.9236,41700.0
2007-12-05 13:20:00,33.65,33.7,33.65,33.69,37600.0,20.9236,20.9547,20.9236,20.9485,37600.0
2007-12-05 13:30:00,33.68,33.75,33.68,33.75,46900.0,20.9423,20.9858,20.9423,20.9858,46900.0
2007-12-05 13:40:00,33.75,33.78,33.73,33.78,40400.0,20.9858,21.0045,20.9734,21.0045,40400.0
2007-12-05 13:50:00,33.77,33.8,33.75,33.76,45300.0,20.9983,21.0169,20.9858,20.992,45300.0
2007-12-05 14:00:00,33.76,33.8,33.76,33.8,57100.0,20.992,21.0169,20.992,21.0169,57100.0
2007-12-05 14:10:00,33.79,33.83,33.79,33.83,30000.0,21.0107,21.0356,21.0107,21.0356,30000.0
2007-12-05 14:20:00,33.83,33.85,33.81,33.83,99800.0,21.0356,21.048,21.0231,21.0356,99800.0
2007-12-05 14:30:00,33.82,33.85,33.81,33.82,43800.0,21.0293,21.048,21.0231,21.0293,43800.0
2007-12-05 14:40:00,33.82,33.83,33.8,33.8,31000.0,21.0293,21.0356,21.0169,21.0169,31000.0
2007-12-05 14:50:00,33.81,33.81,33.74,33.75,51100.0,21.0231,21.0231,20.9796,20.9858,51100.0
2007-12-05 15:00:00,33.74,33.75,33.71,33.73,43000.0,20.9796,20.9858,20.9609,20.9734,43000.0
2007-12-05 15:10:00,33.72,33.78,33.72,33.75,45100.0,20.9672,21.0045,20.9672,20.9858,45100.0
2007-12-05 15:20:00,33.75,33.76,33.7,33.71,54400.0,20.9858,20.992,20.9547,20.9609,54400.0
2007-12-05 15:30:00,33.72,33.75,33.68,33.73,73400.0,20.9672,20.9858,20.9423,20.9734,73400.0
2007-12-05 15:40:00,33.73,33.82,33.72,33.8,126500.0,20.9734,21.0293,20.9672,21.0169,126500.0
2007-12-05 15:50:00,33.81,33.89,33.78,33.88,132600.0,21.0231,21.0729,21.0045,21.0667,132600.0
2007-12-06 09:30:00,33.76,34.14,33.76,34.0,36200.0,20.992,21.2283,20.992,21.1413,36200.0
2007-12-06 09:40:00,34.01,34.14,34.0,34.07,46900.0,21.1475,21.2283,21.1413,21.1848,46900.0
2007-12-06 09:50:00,34.08,34.2,34.01,34.11,90000.0,21.191,21.2656,21.1475,21.2097,90000.0
2007-12-06 10:00:00,34.12,34.19,34.08,34.16,44200.0,21.2159,21.2594,21.191,21.2408,44200.0
2007-12-06 10:10:00,34.16,34.27,34.15,34.26,39500.0,21.2408,21.3092,21.2345,21.3029,39500.0
2007-12-06 10:20:00,34.25,34.31,34.14,34.14,41500.0,21.2967,21.334,21.2283,21.2283,41500.0
2007-12-06 10:30:00,34.14,34.14,34.03,34.06,33600.0,21.2283,21.2283,21.1599,21.1786,33600.0
2007-12-06 10:40:00,34.06,34.14,34.04,34.14,26000.0,21.1786,21.2283,21.1661,21.2283,26000.0
2007-12-06 10:50:00,34.14,34.28,34.13,34.27,40900.0,21.2283,21.3154,21.2221,21.3092,40900.0
2007-12-06 11:00:00,34.27,34.33,34.23,34.26,37600.0,21.3092,21.3465,21.2843,21.3029,37600.0
2007-12-06 11:10:00,34.26,34.28,34.2,34.21,36400.0,21.3029,21.3154,21.2656,21.2718,36400.0
2007-12-06 11:20:00,34.21,34.25,34.2,34.21,38400.0,21.2718,21.2967,21.2656,21.2718,38400.0
2007-12-06 11:30:00,34.22,34.23,34.19,34.21,28800.0,21.2781,21.2843,21.2594,21.2718,28800.0
2007-12-06 11:40:00,34.21,34.24,34.19,34.2,32000.0,21.2718,21.2905,21.2594,21.2656,32000.0
2007-12-06 11:50:00,34.21,34.32,34.14,34.31,38800.0,21.2718,21.3402,21.2283,21.334,38800.0
2007-12-06 12:00:00,34.29,34.32,34.25,34.26,31600.0,21.3216,21.3402,21.2967,21.3029,31600.0
2007-12-06 12:10:00,34.26,34.29,34.2,34.21,33900.0,21.3029,21.3216,21.2656,21.2718,33900.0
2007-12-06 12:20:00,34.2,34.21,34.18,34.19,21400.0,21.2656,21.2718,21.2532,21.2594,21400.0
2007-12-06 12:30:00,34.2,34.25,34.2,34.25,23900.0,21.2656,21.2967,21.2656,21.2967,23900.0
2007-12-06 12:40:00,34.25,34.33,34.24,34.27,18200.0,21.2967,21.3465,21.2905,21.3092,18200.0
2007-12-06 12:50:00,34.27,34.3,34.23,34.28,32500.0,21.3092,21.3278,21.2843,21.3154,32500.0
2007-12-06 13:00:00,34.28,34.29,34.25,34.25,17700.0,21.3154,21.3216,21.2967,21.2967,17700.0
2007-12-06 13:10:00,34.25,34.26,34.22,34.23,24500.0,21.2967,21.3029,21.2781,21.2843,24500.0
2007-12-06 13:20:00,34.22,34.25,34.21,34.22,26400.0,21.2781,21.2967,21.2718,21.2781,26400.0
2007-12-06 13:30:00,34.23,34.26,34.17,34.26,36800.0,21.2843,21.3029,21.247,21.3029,36800.0
2007-12-06 13:40:00,34.25,34.27,34.16,34.19,30400.0,21.2967,21.3092,21.2408,21.2594,30400.0
2007-12-06 13:50:00,34.19,34.2,34.12,34.16,15400.0,21.2594,21.2656,21.2159,21.2408,15400.0
2007-12-06 14:00:00,34.16,34.28,34.16,34.26,21500.0,21.2408,21.3154,21.2408,21.3029,21500.0
2007-12-06 14:10:00,34.27,34.27,34.21,34.25,30800.0,21.3092,21.3092,21.2718,21.2967,30800.0
2007-12-06 14:20:00,34.25,34.28,34.24,34.27,40300.0,21.2967,21.3154,21.2905,21.3092,40300.0
2007-12-06 14:30:00,34.26,34.33,34.26,34.31,36300.0,21.3029,21.3465,21.3029,21.334,36300.0
2007-12-06 14:40:00,34.3,34.36,34.3,34.33,43400.0,21.3278,21.3651,21.3278,21.3465,43400.0
2007-12-06 14:50:00,34.33,34.44,34.33,34.43,48800.0,21.3465,21.4149,21.3465,21.4086,48800.0
2007-12-06 15:00:00,34.44,34.53,34.43,34.48,76000.0,21.4149,21.4708,21.4086,21.4397,76000.0
2007-12-06 15:10:00,34.49,34.54,34.47,34.47,80900.0,21.446,21.477,21.4335,21.4335,80900.0
2007-12-06 15:20:00,34.48,34.57,34.47,34.56,40700.0,21.4397,21.4957,21.4335,21.4895,40700.0
2007-12-06 15:30:00,34.56,34.61,34.52,34.6,45100.0,21.4895,21.5206,21.4646,21.5144,45100.0
2007-12-06 15:40:00,34.6,34.66,34.6,34.63,54100.0,21.5144,21.5517,21.5144,21.533,54100.0
2007-12-06 15:50:00,34.64,34.67,34.57,34.63,91700.0,21.5392,21.5579,21.4957,21.533,91700.0
2007-12-07 09:30:00,34.61,34.97,34.61,34.97,53900.0,21.5206,21.7444,21.5206,21.7444,53900.0
2007-12-07 09:40:00,34.97,35.03,34.84,34.86,37200.0,21.7444,21.7817,21.6636,21.676,37200.0
2007-12-07 09:50:00,34.86,34.87,34.75,34.79,29200.0,21.676,21.6822,21.6076,21.6325,29200.0
2007-12-07 10:00:00,34.78,34.82,34.73,34.75,37100.0,21.6263,21.6511,21.5952,21.6076,37100.0
2007-12-07 10:10:00,34.75,34.76,34.67,34.68,48200.0,21.6076,21.6138,21.5579,21.5641,48200.0
2007-12-07 10:20:00,34.68,34.7,34.56,34.56,31000.0,21.5641,21.5765,21.4895,21.4895,31000.0
2007-12-07 10:30:00,34.57,34.57,34.45,34.46,33500.0,21.4957,21.4957,21.4211,21.4273,33500.0
2007-12-07 10:40:00,34.46,34.49,34.44,34.48,29000.0,21.4273,21.446,21.4149,21.4397,29000.0
2007-12-07 10:50:00,34.49,34.58,34.47,34.58,25500.0,21.446,21.5019,21.4335,21.5019,25500.0
2007-12-07 11:00:00,34.58,34.68,34.56,34.67,31900.0,21.5019,21.5641,21.4895,21.5579,31900.0
2007-12-07 11:10:00,34.68,34.68,34.59,34.61,26100.0,21.5641,21.5641,21.5081,21.5206,26100.0
2007-12-07 11:20:00,34.61,34.63,34.58,34.58,14600.0,21.5206,21.533,21.5019,21.5019,14600.0
2007-12-07 11:30:00,34.58,34.67,34.57,34.65,23400.0,21.5019,21.5579,21.4957,21.5454,23400.0
2007-12-07 11:40:00,34.63,34.64,34.58,34.61,23000.0,21.533,21.5392,21.5019,21.5206,23000.0
2007-12-07 11:50:00,34.61,34.62,34.57,34.57,15200.0,21.5206,21.5268,21.4957,21.4957,15200.0
2007-12-07 12:00:00,34.56,34.57,34.53,34.53,19900.0,21.4895,21.4957,21.4708,21.4708,19900.0
2007-12-07 12:10:00,34.52,34.53,34.49,34.5,29400.0,21.4646,21.4708,21.446,21.4522,29400.0
2007-12-07 12:20:00,34.5,34.51,34.44,34.47,30500.0,21.4522,21.4584,21.4149,21.4335,30500.0
2007-12-07 12:30:00,34.47,34.52,34.47,34.52,16700.0,21.4335,21.4646,21.4335,21.4646,16700.0
2007-12-07 12:40:00,34.52,34.52,34.48,34.49,27600.0,21.4646,21.4646,21.4397,21.446,27600.0
2007-12-07 12:50:00,34.49,34.5,34.46,34.49,42300.0,21.446,21.4522,21.4273,21.446,42300.0
2007-12-07 13:00:00,34.49,34.5,34.46,34.47,27300.0,21.446,21.4522,21.4273,21.4335,27300.0
2007-12-07 13:10:00,34.47,34.48,34.4,34.44,24600.0,21.4335,21.4397,21.39,21.4149,24600.0
2007-12-07 13:20:00,34.44,34.47,34.4,34.42,22900.0,21.4149,21.4335,21.39,21.4024,22900.0
2007-12-07 13:30:00,34.42,34.61,34.42,34.59,51400.0,21.4024,21.5206,21.4024,21.5081,51400.0
2007-12-07 13:40:00,34.58,34.6,34.51,34.57,47900.0,21.5019,21.5144,21.4584,21.4957,47900.0
2007-12-07 13:50:00,34.57,34.6,34.56,34.6,18200.0,21.4957,21.5144,21.4895,21.5144,18200.0
2007-12-07 14:00:00,34.61,34.69,34.59,34.61,60700.0,21.5206,21.5703,21.5081,21.5206,60700.0
2007-12-07 14:10:00,34.61,34.64,34.59,34.63,27600.0,21.5206,21.5392,21.5081,21.533,27600.0
2007-12-07 14:20:00,34.63,34.63,34.47,34.48,51700.0,21.533,21.533,21.4335,21.4397,51700.0
2007-12-07 14:30:00,34.48,34.49,34.45,34.46,43600.0,21.4397,21.446,21.4211,21.4273,43600.0
2007-12-07 14:40:00,34.46,34.47,34.42,34.42,30700.0,21.4273,21.4335,21.4024,21.4024,30700.0
2007-12-07 14:50:00,34.42,34.42,34.37,34.42,33200.0,21.4024,21.4024,21.3713,21.4024,33200.0
2007-12-07 15:00:00,34.42,34.42,34.36,34.37,41200.0,21.4024,21.4024,21.3651,21.3713,41200.0
2007-12-07 15:10:00,34.37,34.46,34.35,34.37,65400.0,21.3713,21.4273,21.3589,21.3713,65400.0
2007-12-07 15:20:00,34.37,34.4,34.3,34.31,51900.0,21.3713,21.39,21.3278,21.334,51900.0
2007-12-07 15:30:00,34.3,34.32,34.26,34.3,74400.0,21.3278,21.3402,21.3029,21.3278,74400.0
2007-12-07 15:40:00,34.3,34.43,34.29,34.36,124000.0,21.3278,21.4086,21.3216,21.3651,124000.0
2007-12-07 15:50:00,34.36,34.46,34.31,34.37,162800.0,21.3651,21.4273,21.334,21.3713,162800.0
2007-12-10 09:30:00,34.45,34.68,34.35,34.55,68600.0,21.4211,21.5641,21.3589,21.4833,68600.0
2007-12-10 09:40:00,34.55,34.61,34.47,34.47,46900.0,21.4833,21.5206,21.4335,21.4335,46900.0
2007-12-10 09:50:00,34.47,34.51,34.44,34.49,17200.0,21.4335,21.4584,21.4149,21.446,17200.0
2007-12-10 10:00:00,34.51,34.61,34.51,34.58,34200.0,21.4584,21.5206,21.4584,21.5019,34200.0
2007-12-10 10:10:00,34.58,34.69,34.58,34.68,27500.0,21.5019,21.5703,21.5019,21.5641,27500.0
2007-12-10 10:20:00,34.66,34.77,34.66,34.77,54800.0,21.5517,21.6201,21.5517,21.6201,54800.0
2007-12-10 10:30:00,34.76,34.86,34.74,34.77,29500.0,21.6138,21.676,21.6014,21.6201,29500.0
2007-12-10 10:40:00,34.77,34.89,34.77,34.87,49300.0,21.6201,21.6947,21.6201,21.6822,49300.0
2007-12-10 10:50:00,34.86,34.91,34.85,34.9,35500.0,21.676,21.7071,21.6698,21.7009,35500.0
2007-12-10 11:00:00,34.9,34.99,34.87,34.94,88700.0,21.7009,21.7569,21.6822,21.7258,88700.0
2007-12-10 11:10:00,34.92,35.01,34.9,35.0,75700.0,21.7133,21.7693,21.7009,21.7631,75700.0
2007-12-10 11:20:00,35.0,35.02,34.99,35.02,51700.0,21.7631,21.7755,21.7569,21.7755,51700.0
2007-12-10 11:30:00,35.02,35.02,34.99,35.01,45200.0,21.7755,21.7755,21.7569,21.7693,45200.0
2007-12-10 11:40:00,35.0,35.02,34.99,35.0,40400.0,21.7631,21.7755,21.7569,21.7631,40400.0
2007-12-10 11:50:00,35.0,35.06,35.0,35.05,80600.0,21.7631,21.8004,21.7631,21.7942,80600.0
2007-12-10 12:00:00,35.06,35.08,35.05,35.06,56400.0,21.8004,21.8128,21.7942,21.8004,56400.0
2007-12-10 12:10:00,35.06,35.13,35.05,35.13,48800.0,21.8004,21.8439,21.7942,21.8439,48800.0
2007-12-10 12:20:00,35.11,35.12,35.03,35.03,58200.0,21.8315,21.8377,21.7817,21.7817,58200.0
2007-12-10 12:30:00,35.04,35.09,35.04,35.05,32800.0,21.7879,21.819,21.7879,21.7942,32800.0
2007-12-10 12:40:00,35.05,35.07,35.03,35.05,24200.0,21.7942,21.8066,21.7817,21.7942,24200.0
2007-12-10 12:50:00,35.05,35.07,35.05,35.06,25400.0,21.7942,21.8066,21.7942,21.8004,25400.0
2007-12-10 13:00:00,35.07,35.12,35.04,35.11,57800.0,21.8066,21.8377,21.7879,21.8315,57800.0
2007-12-10 13:10:00,35.11,35.19,35.11,35.19,44000.0,21.8315,21.8812,21.8315,21.8812,44000.0
2007-12-10 13:20:00,35.18,35.19,35.14,35.14,40100.0,21.875,21.8812,21.8501,21.8501,40100.0
2007-12-10 13:30:00,35.15,35.17,35.04,35.05,59200.0,21.8563,21.8688,21.7879,21.7942,59200.0
2007-12-10 13:40:00,35.05,35.06,34.98,35.05,72900.0,21.7942,21.8004,21.7506,21.7942,72900.0
2007-12-10 13:50:00,35.05,35.06,35.04,35.05,55400.0,21.7942,21.8004,21.7879,21.7942,55400.0
2007-12-10 14:00:00,35.05,35.06,35.0,35.01,37200.0,21.7942,21.8004,21.7631,21.7693,37200.0
2007-12-10 14:10:00,35.0,35.02,34.99,35.02,202100.0,21.7631,21.7755,21.7569,21.7755,202100.0
2007-12-10 14:20:00,35.02,35.04,34.95,34.97,40700.0,21.7755,21.7879,21.732,21.7444,40700.0
2007-12-10 14:30:00,34.96,34.97,34.92,34.92,34700.0,21.7382,21.7444,21.7133,21.7133,34700.0
2007-12-10 14:40:00,34.92,34.97,34.91,34.93,38300.0,21.7133,21.7444,21.7071,21.7195,38300.0
2007-12-10 14:50:00,34.93,34.96,34.88,34.91,38600.0,21.7195,21.7382,21.6885,21.7071,38600.0
2007-12-10 15:00:00,34.9,34.9,34.85,34.87,50500.0,21.7009,21.7009,21.6698,21.6822,50500.0
2007-12-10 15:10:00,34.88,34.99,34.86,34.9,63500.0,21.6885,21.7569,21.676,21.7009,63500.0
2007-12-10 15:20:00,34.91,34.91,34.88,34.89,39000.0,21.7071,21.7071,21.6885,21.6947,39000.0
2007-12-10 15:30:00,34.89,34.96,34.89,34.93,141500.0,21.6947,21.7382,21.6947,21.7195,141500.0
2007-12-10 15:40:00,34.93,35.02,34.9,35.0,98900.0,21.7195,21.7755,21.7009,21.7631,98900.0
2007-12-10 15:50:00,35.0,35.21,34.99,35.08,356700.0,21.7631,21.8937,21.7569,21.8128,356700.0
2007-12-11 09:30:00,35.07,35.14,34.96,35.0,36500.0,21.8066,21.8501,21.7382,21.7631,36500.0
2007-12-11 09:40:00,35.0,35.04,34.96,35.01,30600.0,21.7631,21.7879,21.7382,21.7693,30600.0
2007-12-11 09:50:00,35.0,35.01,34.97,34.97,16100.0,21.7631,21.7693,21.7444,21.7444,16100.0
2007-12-11 10:00:00,34.98,34.99,34.93,34.95,23600.0,21.7506,21.7569,21.7195,21.732,23600.0
2007-12-11 10:10:00,34.96,35.0,34.92,35.0,34500.0,21.7382,21.7631,21.7133,21.7631,34500.0
2007-12-11 10:20:00,35.01,35.07,35.0,35.03,21100.0,21.7693,21.8066,21.7631,21.7817,21100.0
2007-12-11 10:30:00,35.03,35.1,35.0,35.06,33300.0,21.7817,21.8253,21.7631,21.8004,33300.0
2007-12-11 10:40:00,35.06,35.08,34.95,34.95,21000.0,21.8004,21.8128,21.732,21.732,21000.0
2007-12-11 10:50:00,34.95,35.04,34.95,34.99,22800.0,21.732,21.7879,21.732,21.7569,22800.0
2007-12-11 11:00:00,35.0,35.1,34.98,35.0,31800.0,21.7631,21.8253,21.7506,21.7631,31800.0
2007-12-11 11:10:00,35.01,35.01,34.92,35.0,44700.0,21.7693,21.7693,21.7133,21.7631,44700.0
2007-12-11 11:20:00,35.01,35.09,35.01,35.04,25700.0,21.7693,21.819,21.7693,21.7879,25700.0
2007-12-11 11:30:00,35.05,35.05,35.0,35.01,23200.0,21.7942,21.7942,21.7631,21.7693,23200.0
2007-12-11 11:40:00,35.0,35.01,34.97,34.97,31800.0,21.7631,21.7693,21.7444,21.7444,31800.0
2007-12-11 11:50:00,34.97,35.01,34.94,35.01,22000.0,21.7444,21.7693,21.7258,21.7693,22000.0
2007-12-11 12:00:00,35.0,35.08,35.0,35.03,55500.0,21.7631,21.8128,21.7631,21.7817,55500.0
2007-12-11 12:10:00,35.02,35.02,34.94,34.94,29700.0,21.7755,21.7755,21.7258,21.7258,29700.0
2007-12-11 12:20:00,34.94,35.03,34.94,35.02,27200.0,21.7258,21.7817,21.7258,21.7755,27200.0
2007-12-11 12:30:00,35.02,35.03,34.99,35.0,36700.0,21.7755,21.7817,21.7569,21.7631,36700.0
2007-12-11 12:40:00,35.0,35.08,35.0,35.04,39300.0,21.7631,21.8128,21.7631,21.7879,39300.0
2007-12-11 12:50:00,35.04,35.06,35.03,35.05,18200.0,21.7879,21.8004,21.7817,21.7942,18200.0
2007-12-11 13:00:00,35.04,35.05,34.99,34.99,29700.0,21.7879,21.7942,21.7569,21.7569,29700.0
2007-12-11 13:10:00,35.0,35.03,34.99,35.02,16000.0,21.7631,21.7817,21.7569,21.7755,16000.0
2007-12-11 13:20:00,35.02,35.07,35.01,35.02,35400.0,21.7755,21.8066,21.7693,21.7755,35400.0
2007-12-11 13:30:00,35.02,35.12,35.02,35.09,52300.0,21.7755,21.8377,21.7755,21.819,52300.0
2007-12-11 13:40:00,35.08,35.12,35.07,35.11,41200.0,21.8128,21.8377,21.8066,21.8315,41200.0
2007-12-11 13:50:00,35.1,35.12,34.97,34.98,50900.0,21.8253,21.8377,21.7444,21.7506,50900.0
2007-12-11 14:00:00,34.97,35.04,34.96,35.02,47200.0,21.7444,21.7879,21.7382,21.7755,47200.0
2007-12-11 14:10:00,35.03,35.14,34.76,34.93,151200.0,21.7817,21.8501,21.6138,21.7195,151200.0
2007-12-11 14:20:00,34.95,34.96,34.57,34.64,138500.0,21.732,21.7382,21.4957,21.5392,138500.0
2007-12-11 14:30:00,34.62,34.68,34.48,34.57,105400.0,21.5268,21.5641,21.4397,21.4957,105400.0
2007-12-11 14:40:00,34.53,34.55,34.4,34.41,80200.0,21.4708,21.4833,21.39,21.3962,80200.0
2007-12-11 14:50:00,34.41,34.54,34.41,34.43,66600.0,21.3962,21.477,21.3962,21.4086,66600.0
2007-12-11 15:00:00,34.44,34.56,34.4,34.56,167400.0,21.4149,21.4895,21.39,21.4895,167400.0
2007-12-11 15:10:00,34.57,34.64,34.48,34.48,90600.0,21.4957,21.5392,21.4397,21.4397,90600.0
2007-12-11 15:20:00,34.48,34.5,34.41,34.43,55900.0,21.4397,21.4522,21.3962,21.4086,55900.0
2007-12-11 15:30:00,34.43,34.48,34.41,34.43,101000.0,21.4086,21.4397,21.3962,21.4086,101000.0
2007-12-11 15:40:00,34.44,34.45,34.41,34.41,127900.0,21.4149,21.4211,21.3962,21.3962,127900.0
2007-12-11 15:50:00,34.41,34.45,34.41,34.41,123800.0,21.3962,21.4211,21.3962,21.3962,123800.0
2007-12-12 09:30:00,35.41,35.5,34.92,35.19,170600.0,22.018,22.074,21.7133,21.8812,170600.0
2007-12-12 09:40:00,35.18,35.2,34.95,35.14,85600.0,21.875,21.8874,21.732,21.8501,85600.0
2007-12-12 09:50:00,35.13,35.13,34.89,34.98,91400.0,21.8439,21.8439,21.6947,21.7506,91400.0
2007-12-12 10:00:00,34.98,35.06,34.95,35.02,70300.0,21.7506,21.8004,21.732,21.7755,70300.0
2007-12-12 10:10:00,35.03,35.21,35.02,35.16,63300.0,21.7817,21.8937,21.7755,21.8626,63300.0
2007-12-12 10:20:00,35.14,35.19,34.99,35.05,72900.0,21.8501,21.8812,21.7569,21.7942,72900.0
2007-12-12 10:30:00,35.05,35.06,34.85,34.91,93000.0,21.7942,21.8004,21.6698,21.7071,93000.0
2007-12-12 10:40:00,34.91,35.0,34.8,34.83,62700.0,21.7071,21.7631,21.6387,21.6574,62700.0
2007-12-12 10:50:00,34.82,34.88,34.78,34.85,47800.0,21.6511,21.6885,21.6263,21.6698,47800.0
2007-12-12 11:00:00,34.85,35.1,34.85,35.1,75800.0,21.6698,21.8253,21.6698,21.8253,75800.0
2007-12-12 11:10:00,35.1,35.22,35.09,35.16,66900.0,21.8253,21.8999,21.819,21.8626,66900.0
2007-12-12 11:20:00,35.15,35.16,35.02,35.07,40100.0,21.8563,21.8626,21.7755,21.8066,40100.0
2007-12-12 11:30:00,35.07,35.16,35.06,35.15,45000.0,21.8066,21.8626,21.8004,21.8563,45000.0
2007-12-12 11:40:00,35.15,35.16,34.99,34.99,87300.0,21.8563,21.8626,21.7569,21.7569,87300.0
2007-12-12 11:50:00,34.99,35.0,34.89,34.89,44800.0,21.7569,21.7631,21.6947,21.6947,44800.0
2007-12-12 12:00:00,34.88,34.91,34.78,34.79,55800.0,21.6885,21.7071,21.6263,21.6325,55800.0
2007-12-12 12:10:00,34.78,34.82,34.76,34.79,39800.0,21.6263,21.6511,21.6138,21.6325,39800.0
2007-12-12 12:20:00,34.78,34.8,34.71,34.72,47100.0,21.6263,21.6387,21.5827,21.589,47100.0
2007-12-12 12:30:00,34.71,34.71,34.63,34.64,47700.0,21.5827,21.5827,21.533,21.5392,47700.0
2007-12-12 12:40:00,34.64,34.64,34.54,34.59,61600.0,21.5392,21.5392,21.477,21.5081,61600.0
2007-12-12 12:50:00,34.58,34.59,34.5,34.57,60800.0,21.5019,21.5081,21.4522,21.4957,60800.0
2007-12-12 13:00:00,34.56,34.57,34.48,34.56,66900.0,21.4895,21.4957,21.4397,21.4895,66900.0
2007-12-12 13:10:00,34.56,34.71,34.56,34.6,71700.0,21.4895,21.5827,21.4895,21.5144,71700.0
2007-12-12 13:20:00,34.59,34.61,34.52,34.52,32100.0,21.5081,21.5206,21.4646,21.4646,32100.0
2007-12-12 13:30:00,34.53,34.65,34.52,34.6,49800.0,21.4708,21.5454,21.4646,21.5144,49800.0
2007-12-12 13:40:00,34.58,34.7,34.58,34.66,62100.0,21.5019,21.5765,21.5019,21.5517,62100.0
2007-12-12 13:50:00,34.67,34.68,34.55,34.62,46800.0,21.5579,21.5641,21.4833,21.5268,46800.0
2007-12-12 14:00:00,34.63,34.71,34.58,34.66,85200.0,21.533,21.5827,21.5019,21.5517,85200.0
2007-12-12 14:10:00,34.66,34.71,34.62,34.7,69800.0,21.5517,21.5827,21.5268,21.5765,69800.0
2007-12-12 14:20:00,34.69,34.75,34.66,34.7,87200.0,21.5703,21.6076,21.5517,21.5765,87200.0
2007-12-12 14:30:00,34.7,34.74,34.65,34.72,55500.0,21.5765,21.6014,21.5454,21.589,55500.0
2007-12-12 14:40:00,34.72,34.81,34.7,34.81,56600.0,21.589,21.6449,21.5765,21.6449,56600.0
2007-12-12 14:50:00,34.8,34.84,34.7,34.71,89400.0,21.6387,21.6636,21.5765,21.5827,89400.0
2007-12-12 15:00:00,34.7,34.71,34.42,34.46,81300.0,21.5765,21.5827,21.4024,21.4273,81300.0
2007-12-12 15:10:00,34.45,34.5,34.41,34.47,135000.0,21.4211,21.4522,21.3962,21.4335,135000.0
2007-12-12 15:20:00,34.49,34.51,34.41,34.46,83000.0,21.446,21.4584,21.3962,21.4273,83000.0
2007-12-12 15:30:00,34.44,34.52,34.41,34.44,93900.0,21.4149,21.4646,21.3962,21.4149,93900.0
2007-12-12 15:40:00,34.44,34.75,34.42,34.75,104600.0,21.4149,21.6076,21.4024,21.6076,104600.0
2007-12-12 15:50:00,34.73,34.8,34.68,34.75,103700.0,21.5952,21.6387,21.5641,21.6076,103700.0
2007-12-13 09:30:00,34.63,34.63,34.33,34.46,109000.0,21.533,21.533,21.3465,21.4273,109000.0
2007-12-13 09:40:00,34.43,34.54,34.4,34.41,75800.0,21.4086,21.477,21.39,21.3962,75800.0
2007-12-13 09:50:00,34.42,34.51,34.41,34.41,110400.0,21.4024,21.4584,21.3962,21.3962,110400.0
2007-12-13 10:00:00,34.41,34.45,34.41,34.42,111700.0,21.3962,21.4211,21.3962,21.4024,111700.0
2007-12-13 10:10:00,34.42,34.46,34.41,34.42,41400.0,21.4024,21.4273,21.3962,21.4024,41400.0
2007-12-13 10:20:00,34.43,34.48,34.41,34.42,55700.0,21.4086,21.4397,21.3962,21.4024,55700.0
2007-12-13 10:30:00,34.42,34.45,34.28,34.38,107700.0,21.4024,21.4211,21.3154,21.3776,107700.0
2007-12-13 10:40:00,34.38,34.4,34.3,34.35,32200.0,21.3776,21.39,21.3278,21.3589,32200.0
2007-12-13 10:50:00,34.35,34.36,34.18,34.22,40900.0,21.3589,21.3651,21.2532,21.2781,40900.0
2007-12-13 11:00:00,34.23,34.23,34.14,34.22,58800.0,21.2843,21.2843,21.2283,21.2781,58800.0
2007-12-13 11:10:00,34.21,34.23,34.11,34.19,76400.0,21.2718,21.2843,21.2097,21.2594,76400.0
2007-12-13 11:20:00,34.19,34.2,34.14,34.2,43700.0,21.2594,21.2656,21.2283,21.2656,43700.0
2007-12-13 11:30:00,34.21,34.26,34.17,34.2,63400.0,21.2718,21.3029,21.247,21.2656,63400.0
2007-12-13 11:40:00,34.2,34.28,34.2,34.22,25900.0,21.2656,21.3154,21.2656,21.2781,25900.0
2007-12-13 11:50:00,34.24,34.24,34.2,34.2,81300.0,21.2905,21.2905,21.2656,21.2656,81300.0
2007-12-13 12:00:00,34.19,34.2,34.02,34.05,86100.0,21.2594,21.2656,21.1537,21.1724,86100.0
2007-12-13 12:10:00,34.05,34.13,34.04,34.06,33500.0,21.1724,21.2221,21.1661,21.1786,33500.0
2007-12-13 12:20:00,34.06,34.09,34.04,34.05,41800.0,21.1786,21.1972,21.1661,21.1724,41800.0
2007-12-13 12:30:00,34.06,34.12,34.05,34.1,24700.0,21.1786,21.2159,21.1724,21.2035,24700.0
2007-12-13 12:40:00,34.1,34.1,33.98,33.98,46400.0,21.2035,21.2035,21.1288,21.1288,46400.0
2007-12-13 12:50:00,33.99,34.01,33.98,33.98,36100.0,21.1351,21.1475,21.1288,21.1288,36100.0
2007-12-13 13:00:00,33.98,33.99,33.9,33.91,70600.0,21.1288,21.1351,21.0791,21.0853,70600.0
2007-12-13 13:10:00,33.91,33.91,33.8,33.84,101200.0,21.0853,21.0853,21.0169,21.0418,101200.0
2007-12-13 13:20:00,33.84,33.87,33.81,33.83,119000.0,21.0418,21.0604,21.0231,21.0356,119000.0
2007-12-13 13:30:00,33.83,34.0,33.83,33.92,66300.0,21.0356,21.1413,21.0356,21.0915,66300.0
2007-12-13 13:40:00,33.92,33.96,33.91,33.94,47100.0,21.0915,21.1164,21.0853,21.104,47100.0
2007-12-13 13:50:00,33.94,33.98,33.88,33.88,69400.0,21.104,21.1288,21.0667,21.0667,69400.0
2007-12-13 14:00:00,33.89,33.99,33.82,33.94,60700.0,21.0729,21.1351,21.0293,21.104,60700.0
2007-12-13 14:10:00,33.95,34.12,33.95,34.1,77300.0,21.1102,21.2159,21.1102,21.2035,77300.0
2007-12-13 14:20:00,34.09,34.15,34.04,34.06,63900.0,21.1972,21.2345,21.1661,21.1786,63900.0
2007-12-13 14:30:00,34.05,34.06,34.0,34.02,70900.0,21.1724,21.1786,21.1413,21.1537,70900.0
2007-12-13 14:40:00,34.01,34.04,34.0,34.01,61300.0,21.1475,21.1661,21.1413,21.1475,61300.0
2007-12-13 14:50:00,34.01,34.04,33.93,33.94,45400.0,21.1475,21.1661,21.0977,21.104,45400.0
2007-12-13 15:00:00,33.95,33.98,33.92,33.92,60100.0,21.1102,21.1288,21.0915,21.0915,60100.0
2007-12-13 15:10:00,33.92,33.94,33.87,33.93,70500.0,21.0915,21.104,21.0604,21.0977,70500.0
2007-12-13 15:20:00,33.92,33.97,33.9,33.96,106600.0,21.0915,21.1226,21.0791,21.1164,106600.0
2007-12-13 15:30:00,33.96,34.01,33.9,33.93,169100.0,21.1164,21.1475,21.0791,21.0977,169100.0
2007-12-13 15:40:00,33.93,34.17,33.93,34.11,176800.0,21.0977,21.247,21.0977,21.2097,176800.0
2007-12-13 15:50:00,34.1,34.17,34.04,34.16,146500.0,21.2035,21.247,21.1661,21.2408,146500.0
2007-12-14 09:30:00,33.7,34.06,33.7,33.73,104700.0,20.9547,21.1786,20.9547,20.9734,104700.0
2007-12-14 09:40:00,33.73,33.77,33.68,33.68,59400.0,20.9734,20.9983,20.9423,20.9423,59400.0
2007-12-14 09:50:00,33.68,33.69,33.56,33.59,56500.0,20.9423,20.9485,20.8677,20.8863,56500.0
2007-12-14 10:00:00,33.59,33.64,33.56,33.58,36000.0,20.8863,20.9174,20.8677,20.8801,36000.0
2007-12-14 10:10:00,33.58,33.67,33.58,33.6,40900.0,20.8801,20.9361,20.8801,20.8925,40900.0
2007-12-14 10:20:00,33.6,33.61,33.44,33.44,50600.0,20.8925,20.8988,20.7931,20.7931,50600.0
2007-12-14 10:30:00,33.44,33.45,33.41,33.43,39600.0,20.7931,20.7993,20.7744,20.7868,39600.0
2007-12-14 10:40:00,33.44,33.47,33.42,33.46,110900.0,20.7931,20.8117,20.7806,20.8055,110900.0
2007-12-14 10:50:00,33.46,33.47,33.35,33.39,63200.0,20.8055,20.8117,20.7371,20.762,63200.0
2007-12-14 11:00:00,33.38,33.52,33.38,33.51,106000.0,20.7558,20.8428,20.7558,20.8366,106000.0
2007-12-14 11:10:00,33.49,33.57,33.48,33.5,94300.0,20.8242,20.8739,20.8179,20.8304,94300.0
2007-12-14 11:20:00,33.49,33.53,33.45,33.45,91600.0,20.8242,20.849,20.7993,20.7993,91600.0
2007-12-14 11:30:00,33.46,33.49,33.45,33.48,41400.0,20.8055,20.8242,20.7993,20.8179,41400.0
2007-12-14 11:40:00,33.48,33.52,33.48,33.51,81800.0,20.8179,20.8428,20.8179,20.8366,81800.0
2007-12-14 11:50:00,33.51,33.53,33.49,33.51,51300.0,20.8366,20.849,20.8242,20.8366,51300.0
2007-12-14 12:00:00,33.5,33.51,33.45,33.47,33600.0,20.8304,20.8366,20.7993,20.8117,33600.0
2007-12-14 12:10:00,33.47,33.48,33.45,33.45,41000.0,20.8117,20.8179,20.7993,20.7993,41000.0
2007-12-14 12:20:00,33.45,33.46,33.4,33.41,56900.0,20.7993,20.8055,20.7682,20.7744,56900.0
2007-12-14 12:30:00,33.42,33.44,33.39,33.42,60500.0,20.7806,20.7931,20.762,20.7806,60500.0
2007-12-14 12:40:00,33.42,33.43,33.4,33.4,31800.0,20.7806,20.7868,20.7682,20.7682,31800.0
2007-12-14 12:50:00,33.4,33.44,33.39,33.43,41100.0,20.7682,20.7931,20.762,20.7868,41100.0
2007-12-14 13:00:00,33.43,33.47,33.41,33.47,28600.0,20.7868,20.8117,20.7744,20.8117,28600.0
2007-12-14 13:10:00,33.46,33.5,33.46,33.46,36400.0,20.8055,20.8304,20.8055,20.8055,36400.0
2007-12-14 13:20:00,33.46,33.51,33.46,33.47,43900.0,20.8055,20.8366,20.8055,20.8117,43900.0
2007-12-14 13:30:00,33.46,33.47,33.34,33.38,63900.0,20.8055,20.8117,20.7309,20.7558,63900.0
2007-12-14 13:40:00,33.37,33.38,33.32,33.35,41000.0,20.7495,20.7558,20.7184,20.7371,41000.0
2007-12-14 13:50:00,33.35,33.35,33.3,33.34,30200.0,20.7371,20.7371,20.706,20.7309,30200.0
2007-12-14 14:00:00,33.33,33.35,33.27,33.33,61300.0,20.7247,20.7371,20.6874,20.7247,61300.0
2007-12-14 14:10:00,33.33,33.41,33.33,33.36,30800.0,20.7247,20.7744,20.7247,20.7433,30800.0
2007-12-14 14:20:00,33.36,33.39,33.34,33.35,27800.0,20.7433,20.762,20.7309,20.7371,27800.0
2007-12-14 14:30:00,33.35,33.37,33.34,33.35,26500.0,20.7371,20.7495,20.7309,20.7371,26500.0
2007-12-14 14:40:00,33.36,33.39,33.35,33.36,38400.0,20.7433,20.762,20.7371,20.7433,38400.0
2007-12-14 14:50:00,33.35,33.43,33.35,33.36,63200.0,20.7371,20.7868,20.7371,20.7433,63200.0
2007-12-14 15:00:00,33.35,33.37,33.25,33.3,60600.0,20.7371,20.7495,20.6749,20.706,60600.0
2007-12-14 15:10:00,33.29,33.31,33.25,33.26,62300.0,20.6998,20.7122,20.6749,20.6811,62300.0
2007-12-14 15:20:00,33.27,33.34,33.25,33.3,77900.0,20.6874,20.7309,20.6749,20.706,77900.0
2007-12-14 15:30:00,33.3,33.47,33.28,33.44,94900.0,20.706,20.8117,20.6936,20.7931,94900.0
2007-12-14 15:40:00,33.44,33.44,33.27,33.27,121200.0,20.7931,20.7931,20.6874,20.6874,121200.0
2007-12-14 15:50:00,33.27,33.3,33.22,33.26,146900.0,20.6874,20.706,20.6563,20.6811,146900.0
2007-12-17 09:30:00,33.09,33.2,32.86,32.86,118000.0,20.5754,20.6438,20.4324,20.4324,118000.0
2007-12-17 09:40:00,32.86,32.87,32.68,32.75,112000.0,20.4324,20.4386,20.3205,20.364,112000.0
2007-12-17 09:50:00,32.75,32.75,32.6,32.65,56100.0,20.364,20.364,20.2707,20.3018,56100.0
2007-12-17 10:00:00,32.65,32.85,32.64,32.83,74800.0,20.3018,20.4262,20.2956,20.4138,74800.0
2007-12-17 10:10:00,32.83,32.86,32.66,32.84,71700.0,20.4138,20.4324,20.3081,20.42,71700.0
2007-12-17 10:20:00,32.85,32.99,32.83,32.99,63600.0,20.4262,20.5133,20.4138,20.5133,63600.0
2007-12-17 10:30:00,32.99,33.06,32.96,33.01,66000.0,20.5133,20.5568,20.4946,20.5257,66000.0
2007-12-17 10:40:00,33.01,33.1,32.99,33.09,33100.0,20.5257,20.5816,20.5133,20.5754,33100.0
2007-12-17 10:50:00,33.09,33.14,33.08,33.11,53500.0,20.5754,20.6065,20.5692,20.5879,53500.0
2007-12-17 11:00:00,33.11,33.25,33.11,33.24,67900.0,20.5879,20.6749,20.5879,20.6687,67900.0
2007-12-17 11:10:00,33.23,33.24,33.14,33.14,63000.0,20.6625,20.6687,20.6065,20.6065,63000.0
2007-12-17 11:20:00,33.16,33.16,33.03,33.05,56000.0,20.619,20.619,20.5381,20.5506,56000.0
2007-12-17 11:30:00,33.07,33.17,33.05,33.16,109800.0,20.563,20.6252,20.5506,20.619,109800.0
2007-12-17 11:40:00,33.15,33.23,33.08,33.08,69200.0,20.6127,20.6625,20.5692,20.5692,69200.0
2007-12-17 11:50:00,33.08,33.1,32.97,32.99,98300.0,20.5692,20.5816,20.5008,20.5133,98300.0
2007-12-17 12:00:00,32.99,33.03,32.86,32.89,112900.0,20.5133,20.5381,20.4324,20.4511,112900.0
2007-12-17 12:10:00,32.88,32.94,32.86,32.93,52800.0,20.4449,20.4822,20.4324,20.4759,52800.0
2007-12-17 12:20:00,32.93,33.03,32.93,33.0,37800.0,20.4759,20.5381,20.4759,20.5195,37800.0
2007-12-17 12:30:00,33.0,33.02,32.99,33.0,29100.0,20.5195,20.5319,20.5133,20.5195,29100.0
2007-12-17 12:40:00,32.99,33.01,32.97,33.01,34400.0,20.5133,20.5257,20.5008,20.5257,34400.0
2007-12-17 12:50:00,33.01,33.07,33.0,33.04,33700.0,20.5257,20.563,20.5195,20.5443,33700.0
2007-12-17 13:00:00,33.03,33.05,32.97,32.98,26600.0,20.5381,20.5506,20.5008,20.507,26600.0
2007-12-17 13:10:00,32.98,32.99,32.93,32.96,54000.0,20.507,20.5133,20.4759,20.4946,54000.0
2007-12-17 13:20:00,32.96,33.04,32.96,33.03,23500.0,20.4946,20.5443,20.4946,20.5381,23500.0
2007-12-17 13:30:00,33.02,33.06,33.01,33.02,22200.0,20.5319,20.5568,20.5257,20.5319,22200.0
2007-12-17 13:40:00,33.03,33.05,32.99,33.01,32500.0,20.5381,20.5506,20.5133,20.5257,32500.0
2007-12-17 13:50:00,33.01,33.04,32.99,33.0,38100.0,20.5257,20.5443,20.5133,20.5195,38100.0
2007-12-17 14:00:00,33.0,33.04,32.99,33.0,46400.0,20.5195,20.5443,20.5133,20.5195,46400.0
2007-12-17 14:10:00,33.0,33.02,32.99,33.0,63400.0,20.5195,20.5319,20.5133,20.5195,63400.0
2007-12-17 14:20:00,33.0,33.05,33.0,33.03,44900.0,20.5195,20.5506,20.5195,20.5381,44900.0
2007-12-17 14:30:00,33.03,33.05,33.0,33.02,35900.0,20.5381,20.5506,20.5195,20.5319,35900.0
2007-12-17 14:40:00,33.03,33.06,32.99,33.0,52800.0,20.5381,20.5568,20.5133,20.5195,52800.0
2007-12-17 14:50:00,33.01,33.01,32.92,32.94,75200.0,20.5257,20.5257,20.4697,20.4822,75200.0
2007-12-17 15:00:00,32.95,32.97,32.88,32.91,80800.0,20.4884,20.5008,20.4449,20.4635,80800.0
2007-12-17 15:10:00,32.91,32.94,32.86,32.9,43700.0,20.4635,20.4822,20.4324,20.4573,43700.0
2007-12-17 15:20:00,32.89,32.91,32.86,32.88,79700.0,20.4511,20.4635,20.4324,20.4449,79700.0
2007-12-17 15:30:00,32.88,33.01,32.86,32.99,93000.0,20.4449,20.5257,20.4324,20.5133,93000.0
2007-12-17 15:40:00,32.99,33.02,32.9,32.92,106600.0,20.5133,20.5319,20.4573,20.4697,106600.0
2007-12-17 15:50:00,32.93,32.93,32.87,32.89,153400.0,20.4759,20.4759,20.4386,20.4511,153400.0
2007-12-18 09:30:00,33.06,33.78,33.06,33.75,147300.0,20.5568,21.0045,20.5568,20.9858,147300.0
2007-12-18 09:40:00,33.75,33.78,33.34,33.54,152500.0,20.9858,21.0045,20.7309,20.8552,152500.0
2007-12-18 09:50:00,33.52,33.66,33.4,33.62,62200.0,20.8428,20.9299,20.7682,20.905,62200.0
2007-12-18 10:00:00,33.62,33.68,33.51,33.52,35600.0,20.905,20.9423,20.8366,20.8428,35600.0
2007-12-18 10:10:00,33.52,33.53,33.41,33.45,77900.0,20.8428,20.849,20.7744,20.7993,77900.0
2007-12-18 10:20:00,33.44,33.61,33.44,33.54,105100.0,20.7931,20.8988,20.7931,20.8552,105100.0
2007-12-18 10:30:00,33.56,33.67,33.5,33.67,85400.0,20.8677,20.9361,20.8304,20.9361,85400.0
2007-12-18 10:40:00,33.67,33.72,33.49,33.55,44600.0,20.9361,20.9672,20.8242,20.8615,44600.0
2007-12-18 10:50:00,33.55,33.61,33.51,33.6,76100.0,20.8615,20.8988,20.8366,20.8925,76100.0
2007-12-18 11:00:00,33.59,33.6,33.51,33.54,38500.0,20.8863,20.8925,20.8366,20.8552,38500.0
2007-12-18 11:10:00,33.55,33.56,33.5,33.52,24000.0,20.8615,20.8677,20.8304,20.8428,24000.0
2007-12-18 11:20:00,33.52,33.64,33.48,33.6,52100.0,20.8428,20.9174,20.8179,20.8925,52100.0
2007-12-18 11:30:00,33.59,33.63,33.54,33.61,84300.0,20.8863,20.9112,20.8552,20.8988,84300.0
2007-12-18 11:40:00,33.6,33.61,33.53,33.58,43600.0,20.8925,20.8988,20.849,20.8801,43600.0
2007-12-18 11:50:00,33.57,33.68,33.55,33.68,45300.0,20.8739,20.9423,20.8615,20.9423,45300.0
2007-12-18 12:00:00,33.68,33.69,33.62,33.69,86700.0,20.9423,20.9485,20.905,20.9485,86700.0
2007-12-18 12:10:00,33.67,33.72,33.66,33.71,87700.0,20.9361,20.9672,20.9299,20.9609,87700.0
2007-12-18 12:20:00,33.71,33.72,33.7,33.71,48700.0,20.9609,20.9672,20.9547,20.9609,48700.0
2007-12-18 12:30:00,33.71,33.72,33.69,33.7,49600.0,20.9609,20.9672,20.9485,20.9547,49600.0
2007-12-18 12:40:00,33.71,33.73,33.7,33.71,48600.0,20.9609,20.9734,20.9547,20.9609,48600.0
2007-12-18 12:50:00,33.7,33.72,33.7,33.71,28200.0,20.9547,20.9672,20.9547,20.9609,28200.0
2007-12-18 13:00:00,33.7,33.71,33.68,33.7,69400.0,20.9547,20.9609,20.9423,20.9547,69400.0
2007-12-18 13:10:00,33.7,33.71,33.69,33.69,33100.0,20.9547,20.9609,20.9485,20.9485,33100.0
2007-12-18 13:20:00,33.69,33.84,33.69,33.8,96800.0,20.9485,21.0418,20.9485,21.0169,96800.0
2007-12-18 13:30:00,33.8,33.95,33.79,33.95,57200.0,21.0169,21.1102,21.0107,21.1102,57200.0
2007-12-18 13:40:00,33.95,33.98,33.88,33.92,77900.0,21.1102,21.1288,21.0667,21.0915,77900.0
2007-12-18 13:50:00,33.92,33.96,33.91,33.94,69200.0,21.0915,21.1164,21.0853,21.104,69200.0
2007-12-18 14:00:00,33.94,34.05,33.91,34.04,89000.0,21.104,21.1724,21.0853,21.1661,89000.0
2007-12-18 14:10:00,34.05,34.26,34.02,34.22,196300.0,21.1724,21.3029,21.1537,21.2781,196300.0
2007-12-18 14:20:00,34.22,34.23,34.11,34.18,90200.0,21.2781,21.2843,21.2097,21.2532,90200.0
2007-12-18 14:30:00,34.17,34.22,34.1,34.11,53300.0,21.247,21.2781,21.2035,21.2097,53300.0
2007-12-18 14:40:00,34.11,34.12,33.85,33.87,121100.0,21.2097,21.2159,21.048,21.0604,121100.0
2007-12-18 14:50:00,33.87,33.88,33.78,33.79,75000.0,21.0604,21.0667,21.0045,21.0107,75000.0
2007-12-18 15:00:00,33.8,33.85,33.78,33.78,88500.0,21.0169,21.048,21.0045,21.0045,88500.0
2007-12-18 15:10:00,33.78,33.86,33.74,33.83,54900.0,21.0045,21.0542,20.9796,21.0356,54900.0
2007-12-18 15:20:00,33.83,33.84,33.76,33.82,55300.0,21.0356,21.0418,20.992,21.0293,55300.0
2007-12-18 15:30:00,33.82,33.9,33.82,33.89,77900.0,21.0293,21.0791,21.0293,21.0729,77900.0
2007-12-18 15:40:00,33.9,33.94,33.73,33.74,111800.0,21.0791,21.104,20.9734,20.9796,111800.0
2007-12-18 15:50:00,33.74,33.8,33.71,33.78,113600.0,20.9796,21.0169,20.9609,21.0045,113600.0
2007-12-19 09:30:00,34.16,34.16,33.42,33.45,154700.0,21.2408,21.2408,20.7806,20.7993,154700.0
2007-12-19 09:40:00,33.43,33.52,33.37,33.49,69900.0,20.7868,20.8428,20.7495,20.8242,69900.0
2007-12-19 09:50:00,33.48,33.64,33.42,33.51,44800.0,20.8179,20.9174,20.7806,20.8366,44800.0
2007-12-19 10:00:00,33.51,33.56,33.36,33.51,78300.0,20.8366,20.8677,20.7433,20.8366,78300.0
2007-12-19 10:10:00,33.5,33.51,33.4,33.43,47900.0,20.8304,20.8366,20.7682,20.7868,47900.0
2007-12-19 10:20:00,33.44,33.48,33.33,33.35,64600.0,20.7931,20.8179,20.7247,20.7371,64600.0
2007-12-19 10:30:00,33.34,33.37,33.25,33.3,71400.0,20.7309,20.7495,20.6749,20.706,71400.0
2007-12-19 10:40:00,33.3,33.4,33.29,33.36,49100.0,20.706,20.7682,20.6998,20.7433,49100.0
2007-12-19 10:50:00,33.36,33.37,33.3,33.32,51900.0,20.7433,20.7495,20.706,20.7184,51900.0
2007-12-19 11:00:00,33.32,33.38,33.32,33.38,40000.0,20.7184,20.7558,20.7184,20.7558,40000.0
2007-12-19 11:10:00,33.37,33.4,33.3,33.3,47000.0,20.7495,20.7682,20.706,20.706,47000.0
2007-12-19 11:20:00,33.3,33.3,33.09,33.1,62300.0,20.706,20.706,20.5754,20.5816,62300.0
2007-12-19 11:30:00,33.09,33.1,33.04,33.09,89000.0,20.5754,20.5816,20.5443,20.5754,89000.0
2007-12-19 11:40:00,33.08,33.12,33.03,33.03,92300.0,20.5692,20.5941,20.5381,20.5381,92300.0
2007-12-19 11:50:00,33.03,33.05,32.94,32.99,118300.0,20.5381,20.5506,20.4822,20.5133,118300.0
2007-12-19 12:00:00,32.99,33.0,32.95,32.99,88800.0,20.5133,20.5195,20.4884,20.5133,88800.0
2007-12-19 12:10:00,33.0,33.0,32.95,32.96,80200.0,20.5195,20.5195,20.4884,20.4946,80200.0
2007-12-19 12:20:00,32.98,33.0,32.95,32.96,48900.0,20.507,20.5195,20.4884,20.4946,48900.0
2007-12-19 12:30:00,32.95,33.0,32.93,32.99,81000.0,20.4884,20.5195,20.4759,20.5133,81000.0
2007-12-19 12:40:00,32.98,33.05,32.96,33.05,66500.0,20.507,20.5506,20.4946,20.5506,66500.0
2007-12-19 12:50:00,33.05,33.07,32.93,32.96,93600.0,20.5506,20.563,20.4759,20.4946,93600.0
2007-12-19 13:00:00,32.96,32.98,32.86,32.95,83400.0,20.4946,20.507,20.4324,20.4884,83400.0
2007-12-19 13:10:00,32.94,32.95,32.86,32.9,38700.0,20.4822,20.4884,20.4324,20.4573,38700.0
2007-12-19 13:20:00,32.89,32.93,32.84,32.88,85400.0,20.4511,20.4759,20.42,20.4449,85400.0
2007-12-19 13:30:00,32.87,32.95,32.85,32.95,68700.0,20.4386,20.4884,20.4262,20.4884,68700.0
2007-12-19 13:40:00,32.94,32.99,32.9,32.99,78700.0,20.4822,20.5133,20.4573,20.5133,78700.0
2007-12-19 13:50:00,32.97,32.98,32.9,32.96,47900.0,20.5008,20.507,20.4573,20.4946,47900.0
2007-12-19 14:00:00,32.96,33.01,32.95,33.0,101400.0,20.4946,20.5257,20.4884,20.5195,101400.0
2007-12-19 14:10:00,33.01,33.08,32.99,33.02,128700.0,20.5257,20.5692,20.5133,20.5319,128700.0
2007-12-19 14:20:00,33.02,33.05,33.0,33.02,84100.0,20.5319,20.5506,20.5195,20.5319,84100.0
2007-12-19 14:30:00,33.0,33.04,32.95,32.97,69200.0,20.5195,20.5443,20.4884,20.5008,69200.0
2007-12-19 14:40:00,32.97,33.07,32.94,33.05,73600.0,20.5008,20.563,20.4822,20.5506,73600.0
2007-12-19 14:50:00,33.06,33.06,33.0,33.01,64600.0,20.5568,20.5568,20.5195,20.5257,64600.0
2007-12-19 15:00:00,33.01,33.08,32.99,33.01,89700.0,20.5257,20.5692,20.5133,20.5257,89700.0
2007-12-19 15:10:00,33.01,33.08,33.0,33.08,73500.0,20.5257,20.5692,20.5195,20.5692,73500.0
2007-12-19 15:20:00,33.08,33.11,33.02,33.11,94100.0,20.5692,20.5879,20.5319,20.5879,94100.0
2007-12-19 15:30:00,33.11,33.13,32.98,33.02,95700.0,20.5879,20.6003,20.507,20.5319,95700.0
2007-12-19 15:40:00,33.02,33.02,32.95,32.96,101900.0,20.5319,20.5319,20.4884,20.4946,101900.0
2007-12-19 15:50:00,32.96,33.01,32.92,32.95,193000.0,20.4946,20.5257,20.4697,20.4884,193000.0
2007-12-20 09:30:00,33.18,33.2,32.9,33.17,91400.0,20.6314,20.6438,20.4573,20.6252,91400.0
2007-12-20 09:40:00,33.17,33.28,33.1,33.1,103500.0,20.6252,20.6936,20.5816,20.5816,103500.0
2007-12-20 09:50:00,33.1,33.13,33.02,33.05,220900.0,20.5816,20.6003,20.5319,20.5506,220900.0
2007-12-20 10:00:00,33.05,33.1,33.03,33.07,121400.0,20.5506,20.5816,20.5381,20.563,121400.0
2007-12-20 10:10:00,33.07,33.12,33.05,33.09,143000.0,20.563,20.5941,20.5506,20.5754,143000.0
2007-12-20 10:20:00,33.09,33.09,32.94,33.0,127100.0,20.5754,20.5754,20.4822,20.5195,127100.0
2007-12-20 10:30:00,33.0,33.01,32.94,32.96,103500.0,20.5195,20.5257,20.4822,20.4946,103500.0
2007-12-20 10:40:00,32.96,33.01,32.94,32.95,122100.0,20.4946,20.5257,20.4822,20.4884,122100.0
2007-12-20 10:50:00,32.95,32.99,32.91,32.94,131200.0,20.4884,20.5133,20.4635,20.4822,131200.0
2007-12-20 11:00:00,32.94,32.96,32.91,32.95,108800.0,20.4822,20.4946,20.4635,20.4884,108800.0
2007-12-20 11:10:00,32.95,33.01,32.93,33.0,70100.0,20.4884,20.5257,20.4759,20.5195,70100.0
2007-12-20 11:20:00,33.0,33.04,32.98,33.01,104700.0,20.5195,20.5443,20.507,20.5257,104700.0
2007-12-20 11:30:00,33.01,33.01,32.96,33.01,77400.0,20.5257,20.5257,20.4946,20.5257,77400.0
2007-12-20 11:40:00,33.0,33.01,32.93,32.93,80200.0,20.5195,20.5257,20.4759,20.4759,80200.0
2007-12-20 11:50:00,32.93,32.96,32.91,32.94,88300.0,20.4759,20.4946,20.4635,20.4822,88300.0
2007-12-20 12:00:00,32.93,32.93,32.9,32.9,159300.0,20.4759,20.4759,20.4573,20.4573,159300.0
2007-12-20 12:10:00,32.9,33.04,32.9,33.04,81400.0,20.4573,20.5443,20.4573,20.5443,81400.0
2007-12-20 12:20:00,33.04,33.07,33.01,33.05,48100.0,20.5443,20.563,20.5257,20.5506,48100.0
2007-12-20 12:30:00,33.06,33.07,33.0,33.03,58100.0,20.5568,20.563,20.5195,20.5381,58100.0
2007-12-20 12:40:00,33.02,33.03,32.97,32.97,35100.0,20.5319,20.5381,20.5008,20.5008,35100.0
2007-12-20 12:50:00,32.97,33.0,32.93,33.0,97100.0,20.5008,20.5195,20.4759,20.5195,97100.0
2007-12-20 13:00:00,33.0,33.01,32.95,32.98,57100.0,20.5195,20.5257,20.4884,20.507,57100.0
2007-12-20 13:10:00,32.97,32.99,32.96,32.98,34000.0,20.5008,20.5133,20.4946,20.507,34000.0
2007-12-20 13:20:00,32.98,33.03,32.94,32.98,85100.0,20.507,20.5381,20.4822,20.507,85100.0
2007-12-20 13:30:00,32.98,33.03,32.97,32.98,64700.0,20.507,20.5381,20.5008,20.507,64700.0
2007-12-20 13:40:00,32.99,33.04,32.97,33.01,92600.0,20.5133,20.5443,20.5008,20.5257,92600.0
2007-12-20 13:50:00,33.01,33.03,33.0,33.01,49000.0,20.5257,20.5381,20.5195,20.5257,49000.0
2007-12-20 14:00:00,33.01,33.02,32.97,32.97,83500.0,20.5257,20.5319,20.5008,20.5008,83500.0
2007-12-20 14:10:00,32.96,33.12,32.95,33.12,102700.0,20.4946,20.5941,20.4884,20.5941,102700.0
2007-12-20 14:20:00,33.11,33.15,33.08,33.08,100600.0,20.5879,20.6127,20.5692,20.5692,100600.0
2007-12-20 14:30:00,33.07,33.11,33.04,33.08,100400.0,20.563,20.5879,20.5443,20.5692,100400.0
2007-12-20 14:40:00,33.08,33.14,33.03,33.05,125700.0,20.5692,20.6065,20.5381,20.5506,125700.0
2007-12-20 14:50:00,33.06,33.1,33.0,33.02,87700.0,20.5568,20.5816,20.5195,20.5319,87700.0
2007-12-20 15:00:00,33.01,33.03,32.95,32.98,139600.0,20.5257,20.5381,20.4884,20.507,139600.0
2007-12-20 15:10:00,32.98,33.12,32.98,33.05,91400.0,20.507,20.5941,20.507,20.5506,91400.0
2007-12-20 15:20:00,33.05,33.1,33.02,33.04,72300.0,20.5506,20.5816,20.5319,20.5443,72300.0
2007-12-20 15:30:00,33.05,33.1,33.02,33.08,83300.0,20.5506,20.5816,20.5319,20.5692,83300.0
2007-12-20 15:40:00,33.07,33.15,33.06,33.15,96200.0,20.563,20.6127,20.5568,20.6127,96200.0
2007-12-20 15:50:00,33.15,33.18,33.07,33.15,134300.0,20.6127,20.6314,20.563,20.6127,134300.0
2007-12-21 09:30:00,33.43,33.79,33.43,33.53,1040900.0,20.7868,21.0107,20.7868,20.849,1040900.0
2007-12-21 09:40:00,33.54,33.57,33.21,33.44,124200.0,20.8552,20.8739,20.65,20.7931,124200.0
2007-12-21 09:50:00,33.43,33.53,33.43,33.5,260300.0,20.7868,20.849,20.7868,20.8304,260300.0
2007-12-21 10:00:00,33.51,33.56,33.48,33.5,106300.0,20.8366,20.8677,20.8179,20.8304,106300.0
2007-12-21 10:10:00,33.5,33.55,33.45,33.46,89600.0,20.8304,20.8615,20.7993,20.8055,89600.0
2007-12-21 10:20:00,33.46,33.5,33.45,33.47,74900.0,20.8055,20.8304,20.7993,20.8117,74900.0
2007-12-21 10:30:00,33.47,33.5,33.45,33.48,37300.0,20.8117,20.8304,20.7993,20.8179,37300.0
2007-12-21 10:40:00,33.49,33.49,33.4,33.41,54900.0,20.8242,20.8242,20.7682,20.7744,54900.0
2007-12-21 10:50:00,33.41,33.42,33.36,33.4,71100.0,20.7744,20.7806,20.7433,20.7682,71100.0
2007-12-21 11:00:00,33.39,33.43,33.37,33.4,47400.0,20.762,20.7868,20.7495,20.7682,47400.0
2007-12-21 11:10:00,33.4,33.46,33.35,33.36,112600.0,20.7682,20.8055,20.7371,20.7433,112600.0
2007-12-21 11:20:00,33.36,33.4,33.35,33.36,35600.0,20.7433,20.7682,20.7371,20.7433,35600.0
2007-12-21 11:30:00,33.35,33.38,33.34,33.35,57300.0,20.7371,20.7558,20.7309,20.7371,57300.0
2007-12-21 11:40:00,33.35,33.39,33.3,33.33,79900.0,20.7371,20.762,20.706,20.7247,79900.0
2007-12-21 11:50:00,33.33,33.42,33.31,33.4,31600.0,20.7247,20.7806,20.7122,20.7682,31600.0
2007-12-21 12:00:00,33.39,33.41,33.3,33.31,59600.0,20.762,20.7744,20.706,20.7122,59600.0
2007-12-21 12:10:00,33.3,33.31,33.28,33.3,45400.0,20.706,20.7122,20.6936,20.706,45400.0
2007-12-21 12:20:00,33.29,33.34,33.28,33.3,51000.0,20.6998,20.7309,20.6936,20.706,51000.0
2007-12-21 12:30:00,33.3,33.31,33.25,33.28,78300.0,20.706,20.7122,20.6749,20.6936,78300.0
2007-12-21 12:40:00,33.28,33.33,33.25,33.29,68200.0,20.6936,20.7247,20.6749,20.6998,68200.0
2007-12-21 12:50:00,33.29,33.3,33.25,33.28,67300.0,20.6998,20.706,20.6749,20.6936,67300.0
2007-12-21 13:00:00,33.29,33.3,33.24,33.26,22700.0,20.6998,20.706,20.6687,20.6811,22700.0
2007-12-21 13:10:00,33.26,33.27,33.08,33.12,95900.0,20.6811,20.6874,20.5692,20.5941,95900.0
2007-12-21 13:20:00,33.12,33.15,33.01,33.01,51100.0,20.5941,20.6127,20.5257,20.5257,51100.0
2007-12-21 13:30:00,33.01,33.07,32.96,33.04,130100.0,20.5257,20.563,20.4946,20.5443,130100.0
2007-12-21 13:40:00,33.05,33.11,33.01,33.11,36800.0,20.5506,20.5879,20.5257,20.5879,36800.0
2007-12-21 13:50:00,33.12,33.15,32.93,33.04,102900.0,20.5941,20.6127,20.4759,20.5443,102900.0
2007-12-21 14:00:00,33.04,33.09,32.99,33.09,87500.0,20.5443,20.5754,20.5133,20.5754,87500.0
2007-12-21 14:10:00,33.1,33.19,33.1,33.16,47000.0,20.5816,20.6376,20.5816,20.619,47000.0
2007-12-21 14:20:00,33.17,33.26,33.17,33.24,56700.0,20.6252,20.6811,20.6252,20.6687,56700.0
2007-12-21 14:30:00,33.24,33.26,33.18,33.25,136700.0,20.6687,20.6811,20.6314,20.6749,136700.0
2007-12-21 14:40:00,33.26,33.36,33.26,33.33,58900.0,20.6811,20.7433,20.6811,20.7247,58900.0
2007-12-21 14:50:00,33.33,33.43,33.27,33.42,80500.0,20.7247,20.7868,20.6874,20.7806,80500.0
2007-12-21 15:00:00,33.42,33.52,33.42,33.43,71700.0,20.7806,20.8428,20.7806,20.7868,71700.0
2007-12-21 15:10:00,33.43,33.47,33.42,33.44,45200.0,20.7868,20.8117,20.7806,20.7931,45200.0
2007-12-21 15:20:00,33.45,33.5,33.42,33.42,55900.0,20.7993,20.8304,20.7806,20.7806,55900.0
2007-12-21 15:30:00,33.43,33.49,33.4,33.49,100200.0,20.7868,20.8242,20.7682,20.8242,100200.0
2007-12-21 15:40:00,33.48,33.61,33.48,33.55,177300.0,20.8179,20.8988,20.8179,20.8615,177300.0
2007-12-21 15:50:00,33.56,33.71,33.44,33.7,267100.0,20.8677,20.9609,20.7931,20.9547,267100.0
2007-12-24 09:30:00,33.64,34.01,33.59,33.78,56000.0,20.9174,21.1475,20.8863,21.0045,56000.0
2007-12-24 09:40:00,33.77,33.93,33.76,33.92,32500.0,20.9983,21.0977,20.992,21.0915,32500.0
2007-12-24 09:50:00,33.89,33.92,33.78,33.79,21000.0,21.0729,21.0915,21.0045,21.0107,21000.0
2007-12-24 10:00:00,33.8,33.81,33.75,33.75,17000.0,21.0169,21.0231,20.9858,20.9858,17000.0
2007-12-24 10:10:00,33.73,33.79,33.67,33.79,24200.0,20.9734,21.0107,20.9361,21.0107,24200.0
2007-12-24 10:20:00,33.78,33.78,33.63,33.63,25000.0,21.0045,21.0045,20.9112,20.9112,25000.0
2007-12-24 10:30:00,33.62,33.62,33.6,33.6,24100.0,20.905,20.905,20.8925,20.8925,24100.0
2007-12-24 10:40:00,33.6,33.6,33.52,33.52,21900.0,20.8925,20.8925,20.8428,20.8428,21900.0
2007-12-24 10:50:00,33.52,33.55,33.51,33.54,37300.0,20.8428,20.8615,20.8366,20.8552,37300.0
2007-12-24 11:00:00,33.55,33.6,33.54,33.59,34300.0,20.8615,20.8925,20.8552,20.8863,34300.0
2007-12-24 11:10:00,33.59,33.67,33.58,33.66,26000.0,20.8863,20.9361,20.8801,20.9299,26000.0
2007-12-24 11:20:00,33.66,33.69,33.66,33.67,14100.0,20.9299,20.9485,20.9299,20.9361,14100.0
2007-12-24 11:30:00,33.67,33.68,33.66,33.68,16400.0,20.9361,20.9423,20.9299,20.9423,16400.0
2007-12-24 11:40:00,33.67,33.69,33.66,33.69,14400.0,20.9361,20.9485,20.9299,20.9485,14400.0
2007-12-24 11:50:00,33.67,33.7,33.66,33.67,15700.0,20.9361,20.9547,20.9299,20.9361,15700.0
2007-12-24 12:00:00,33.66,33.73,33.63,33.64,31600.0,20.9299,20.9734,20.9112,20.9174,31600.0
2007-12-24 12:10:00,33.64,33.64,33.53,33.54,31200.0,20.9174,20.9174,20.849,20.8552,31200.0
2007-12-24 12:20:00,33.54,33.54,33.47,33.54,69300.0,20.8552,20.8552,20.8117,20.8552,69300.0
2007-12-24 12:30:00,33.54,33.63,33.52,33.63,28400.0,20.8552,20.9112,20.8428,20.9112,28400.0
2007-12-24 12:40:00,33.63,33.85,33.63,33.84,110800.0,20.9112,21.048,20.9112,21.0418,110800.0
2007-12-24 12:50:00,33.84,33.85,33.71,33.82,77900.0,21.0418,21.048,20.9609,21.0293,77900.0
2007-12-24 13:00:00,33.79,33.79,33.79,33.79,105900.0,21.0107,21.0107,21.0107,21.0107,105900.0
2007-12-24 13:10:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 13:20:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 13:30:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 13:40:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 13:50:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:00:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:10:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:20:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:30:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:40:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 14:50:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:00:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:10:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:20:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:30:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:40:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-24 15:50:00,33.79,33.79,33.79,33.79,0.0,21.0107,21.0107,21.0107,21.0107,0.0
2007-12-26 09:30:00,33.39,33.89,33.39,33.51,27300.0,20.762,21.0729,20.762,20.8366,27300.0
2007-12-26 09:40:00,33.52,33.6,33.32,33.42,28100.0,20.8428,20.8925,20.7184,20.7806,28100.0
2007-12-26 09:50:00,33.45,33.61,33.44,33.48,29300.0,20.7993,20.8988,20.7931,20.8179,29300.0
2007-12-26 10:00:00,33.48,33.5,33.4,33.42,23000.0,20.8179,20.8304,20.7682,20.7806,23000.0
2007-12-26 10:10:00,33.43,33.45,33.41,33.42,19600.0,20.7868,20.7993,20.7744,20.7806,19600.0
2007-12-26 10:20:00,33.4,33.44,33.39,33.41,28000.0,20.7682,20.7931,20.762,20.7744,28000.0
2007-12-26 10:30:00,33.4,33.55,33.37,33.54,40600.0,20.7682,20.8615,20.7495,20.8552,40600.0
2007-12-26 10:40:00,33.54,33.57,33.51,33.53,12700.0,20.8552,20.8739,20.8366,20.849,12700.0
2007-12-26 10:50:00,33.53,33.61,33.53,33.6,10800.0,20.849,20.8988,20.849,20.8925,10800.0
2007-12-26 11:00:00,33.6,33.62,33.53,33.55,23300.0,20.8925,20.905,20.849,20.8615,23300.0
2007-12-26 11:10:00,33.56,33.56,33.41,33.43,29200.0,20.8677,20.8677,20.7744,20.7868,29200.0
2007-12-26 11:20:00,33.42,33.43,33.31,33.32,25500.0,20.7806,20.7868,20.7122,20.7184,25500.0
2007-12-26 11:30:00,33.32,33.34,33.31,33.33,16100.0,20.7184,20.7309,20.7122,20.7247,16100.0
2007-12-26 11:40:00,33.33,33.35,33.3,33.32,28600.0,20.7247,20.7371,20.706,20.7184,28600.0
2007-12-26 11:50:00,33.32,33.33,33.29,33.31,21500.0,20.7184,20.7247,20.6998,20.7122,21500.0
2007-12-26 12:00:00,33.29,33.31,33.28,33.3,17300.0,20.6998,20.7122,20.6936,20.706,17300.0
2007-12-26 12:10:00,33.29,33.31,33.28,33.3,16200.0,20.6998,20.7122,20.6936,20.706,16200.0
2007-12-26 12:20:00,33.29,33.3,33.26,33.29,17800.0,20.6998,20.706,20.6811,20.6998,17800.0
2007-12-26 12:30:00,33.3,33.31,33.28,33.29,12500.0,20.706,20.7122,20.6936,20.6998,12500.0
2007-12-26 12:40:00,33.28,33.3,33.28,33.28,16300.0,20.6936,20.706,20.6936,20.6936,16300.0
2007-12-26 12:50:00,33.29,33.33,33.25,33.32,72700.0,20.6998,20.7247,20.6749,20.7184,72700.0
2007-12-26 13:00:00,33.32,33.37,33.31,33.34,23200.0,20.7184,20.7495,20.7122,20.7309,23200.0
2007-12-26 13:10:00,33.35,33.41,33.34,33.41,29600.0,20.7371,20.7744,20.7309,20.7744,29600.0
2007-12-26 13:20:00,33.42,33.47,33.41,33.45,17600.0,20.7806,20.8117,20.7744,20.7993,17600.0
2007-12-26 13:30:00,33.45,33.47,33.44,33.45,12700.0,20.7993,20.8117,20.7931,20.7993,12700.0
2007-12-26 13:40:00,33.45,33.45,33.38,33.41,30100.0,20.7993,20.7993,20.7558,20.7744,30100.0
2007-12-26 13:50:00,33.4,33.41,33.36,33.37,27400.0,20.7682,20.7744,20.7433,20.7495,27400.0
2007-12-26 14:00:00,33.37,33.39,33.33,33.37,41600.0,20.7495,20.762,20.7247,20.7495,41600.0
2007-12-26 14:10:00,33.37,33.41,33.33,33.35,32700.0,20.7495,20.7744,20.7247,20.7371,32700.0
2007-12-26 14:20:00,33.37,33.41,33.36,33.39,32100.0,20.7495,20.7744,20.7433,20.762,32100.0
2007-12-26 14:30:00,33.39,33.4,33.37,33.39,37100.0,20.762,20.7682,20.7495,20.762,37100.0
2007-12-26 14:40:00,33.39,33.52,33.38,33.5,46000.0,20.762,20.8428,20.7558,20.8304,46000.0
2007-12-26 14:50:00,33.51,33.59,33.5,33.59,49000.0,20.8366,20.8863,20.8304,20.8863,49000.0
2007-12-26 15:00:00,33.59,33.62,33.4,33.6,72900.0,20.8863,20.905,20.7682,20.8925,72900.0
2007-12-26 15:10:00,33.6,33.66,33.6,33.64,64900.0,20.8925,20.9299,20.8925,20.9174,64900.0
2007-12-26 15:20:00,33.64,33.65,33.6,33.61,39900.0,20.9174,20.9236,20.8925,20.8988,39900.0
2007-12-26 15:30:00,33.61,33.68,33.58,33.68,78300.0,20.8988,20.9423,20.8801,20.9423,78300.0
2007-12-26 15:40:00,33.68,33.72,33.63,33.72,72300.0,20.9423,20.9672,20.9112,20.9672,72300.0
2007-12-26 15:50:00,33.71,33.74,33.67,33.72,110500.0,20.9609,20.9796,20.9361,20.9672,110500.0
2007-12-27 09:30:00,33.42,33.51,33.4,33.43,36400.0,20.7806,20.8366,20.7682,20.7868,36400.0
2007-12-27 09:40:00,33.4,33.45,33.34,33.35,32800.0,20.7682,20.7993,20.7309,20.7371,32800.0
2007-12-27 09:50:00,33.36,33.4,33.29,33.31,39000.0,20.7433,20.7682,20.6998,20.7122,39000.0
2007-12-27 10:00:00,33.31,33.45,33.31,33.4,23500.0,20.7122,20.7993,20.7122,20.7682,23500.0
2007-12-27 10:10:00,33.4,33.41,33.35,33.39,27200.0,20.7682,20.7744,20.7371,20.762,27200.0
2007-12-27 10:20:00,33.41,33.54,33.37,33.51,39300.0,20.7744,20.8552,20.7495,20.8366,39300.0
2007-12-27 10:30:00,33.5,33.52,33.39,33.41,37100.0,20.8304,20.8428,20.762,20.7744,37100.0
2007-12-27 10:40:00,33.41,33.42,33.33,33.34,26200.0,20.7744,20.7806,20.7247,20.7309,26200.0
2007-12-27 10:50:00,33.34,33.36,33.26,33.31,31200.0,20.7309,20.7433,20.6811,20.7122,31200.0
2007-12-27 11:00:00,33.31,33.35,33.28,33.28,29300.0,20.7122,20.7371,20.6936,20.6936,29300.0
2007-12-27 11:10:00,33.28,33.35,33.26,33.34,25900.0,20.6936,20.7371,20.6811,20.7309,25900.0
2007-12-27 11:20:00,33.35,33.42,33.33,33.41,21900.0,20.7371,20.7806,20.7247,20.7744,21900.0
2007-12-27 11:30:00,33.41,33.45,33.39,33.45,24100.0,20.7744,20.7993,20.762,20.7993,24100.0
2007-12-27 11:40:00,33.43,33.49,33.42,33.44,53600.0,20.7868,20.8242,20.7806,20.7931,53600.0
2007-12-27 11:50:00,33.44,33.44,33.33,33.34,31800.0,20.7931,20.7931,20.7247,20.7309,31800.0
2007-12-27 12:00:00,33.34,33.39,33.3,33.37,48500.0,20.7309,20.762,20.706,20.7495,48500.0
2007-12-27 12:10:00,33.37,33.41,33.35,33.41,30700.0,20.7495,20.7744,20.7371,20.7744,30700.0
2007-12-27 12:20:00,33.42,33.42,33.35,33.39,21700.0,20.7806,20.7806,20.7371,20.762,21700.0
2007-12-27 12:30:00,33.4,33.41,33.31,33.31,50700.0,20.7682,20.7744,20.7122,20.7122,50700.0
2007-12-27 12:40:00,33.31,33.37,33.3,33.35,17600.0,20.7122,20.7495,20.706,20.7371,17600.0
2007-12-27 12:50:00,33.36,33.36,33.3,33.31,36100.0,20.7433,20.7433,20.706,20.7122,36100.0
2007-12-27 13:00:00,33.31,33.33,33.26,33.33,25600.0,20.7122,20.7247,20.6811,20.7247,25600.0
2007-12-27 13:10:00,33.32,33.34,33.27,33.28,29300.0,20.7184,20.7309,20.6874,20.6936,29300.0
2007-12-27 13:20:00,33.29,33.36,33.26,33.36,21300.0,20.6998,20.7433,20.6811,20.7433,21300.0
2007-12-27 13:30:00,33.36,33.36,33.29,33.29,20000.0,20.7433,20.7433,20.6998,20.6998,20000.0
2007-12-27 13:40:00,33.29,33.36,33.28,33.36,32300.0,20.6998,20.7433,20.6936,20.7433,32300.0
2007-12-27 13:50:00,33.36,33.46,33.36,33.44,38300.0,20.7433,20.8055,20.7433,20.7931,38300.0
2007-12-27 14:00:00,33.44,33.45,33.38,33.44,18600.0,20.7931,20.7993,20.7558,20.7931,18600.0
2007-12-27 14:10:00,33.45,33.45,33.39,33.39,16100.0,20.7993,20.7993,20.762,20.762,16100.0
2007-12-27 14:20:00,33.4,33.43,33.39,33.43,33300.0,20.7682,20.7868,20.762,20.7868,33300.0
2007-12-27 14:30:00,33.42,33.43,33.36,33.36,28600.0,20.7806,20.7868,20.7433,20.7433,28600.0
2007-12-27 14:40:00,33.35,33.36,33.29,33.35,26500.0,20.7371,20.7433,20.6998,20.7371,26500.0
2007-12-27 14:50:00,33.35,33.35,33.3,33.3,34400.0,20.7371,20.7371,20.706,20.706,34400.0
2007-12-27 15:00:00,33.3,33.37,33.3,33.35,25700.0,20.706,20.7495,20.706,20.7371,25700.0
2007-12-27 15:10:00,33.34,33.36,33.31,33.32,31900.0,20.7309,20.7433,20.7122,20.7184,31900.0
2007-12-27 15:20:00,33.32,33.32,33.26,33.27,41500.0,20.7184,20.7184,20.6811,20.6874,41500.0
2007-12-27 15:30:00,33.27,33.31,33.25,33.29,53800.0,20.6874,20.7122,20.6749,20.6998,53800.0
2007-12-27 15:40:00,33.29,33.32,33.29,33.31,62700.0,20.6998,20.7184,20.6998,20.7122,62700.0
2007-12-27 15:50:00,33.31,33.32,33.23,33.27,122000.0,20.7122,20.7184,20.6625,20.6874,122000.0
2007-12-28 09:30:00,33.38,33.48,33.2,33.26,59800.0,20.7558,20.8179,20.6438,20.6811,59800.0
2007-12-28 09:40:00,33.26,33.45,33.23,33.43,46000.0,20.6811,20.7993,20.6625,20.7868,46000.0
2007-12-28 09:50:00,33.43,33.44,33.34,33.43,26500.0,20.7868,20.7931,20.7309,20.7868,26500.0
2007-12-28 10:00:00,33.43,33.45,33.24,33.28,39300.0,20.7868,20.7993,20.6687,20.6936,39300.0
2007-12-28 10:10:00,33.28,33.35,33.25,33.34,18100.0,20.6936,20.7371,20.6749,20.7309,18100.0
2007-12-28 10:20:00,33.33,33.37,33.31,33.33,8600.0,20.7247,20.7495,20.7122,20.7247,8600.0
2007-12-28 10:30:00,33.37,33.37,33.3,33.32,29800.0,20.7495,20.7495,20.706,20.7184,29800.0
2007-12-28 10:40:00,33.32,33.32,33.32,33.32,0.0,20.7184,20.7184,20.7184,20.7184,0.0
2007-12-28 10:50:00,33.41,33.43,33.41,33.43,3500.0,20.7744,20.7868,20.7744,20.7868,3500.0
2007-12-28 11:00:00,33.42,33.46,33.4,33.41,51700.0,20.7806,20.8055,20.7682,20.7744,51700.0
2007-12-28 11:10:00,33.41,33.47,33.37,33.47,61800.0,20.7744,20.8117,20.7495,20.8117,61800.0
2007-12-28 11:20:00,33.49,33.53,33.39,33.39,31800.0,20.8242,20.849,20.762,20.762,31800.0
2007-12-28 11:30:00,33.39,33.41,33.34,33.37,49100.0,20.762,20.7744,20.7309,20.7495,49100.0
2007-12-28 11:40:00,33.36,33.38,33.34,33.34,23900.0,20.7433,20.7558,20.7309,20.7309,23900.0
2007-12-28 11:50:00,33.35,33.35,33.2,33.21,56900.0,20.7371,20.7371,20.6438,20.65,56900.0
2007-12-28 12:00:00,33.2,33.22,33.13,33.14,35600.0,20.6438,20.6563,20.6003,20.6065,35600.0
2007-12-28 12:10:00,33.15,33.19,33.1,33.11,53500.0,20.6127,20.6376,20.5816,20.5879,53500.0
2007-12-28 12:20:00,33.12,33.13,33.05,33.12,24100.0,20.5941,20.6003,20.5506,20.5941,24100.0
2007-12-28 12:30:00,33.12,33.12,33.04,33.05,28800.0,20.5941,20.5941,20.5443,20.5506,28800.0
2007-12-28 12:40:00,33.05,33.1,33.04,33.07,42400.0,20.5506,20.5816,20.5443,20.563,42400.0
2007-12-28 12:50:00,33.09,33.09,33.02,33.06,33900.0,20.5754,20.5754,20.5319,20.5568,33900.0
2007-12-28 13:00:00,33.05,33.09,33.02,33.08,31400.0,20.5506,20.5754,20.5319,20.5692,31400.0
2007-12-28 13:10:00,33.08,33.08,33.03,33.05,25900.0,20.5692,20.5692,20.5381,20.5506,25900.0
2007-12-28 13:20:00,33.06,33.07,33.01,33.06,36700.0,20.5568,20.563,20.5257,20.5568,36700.0
2007-12-28 13:30:00,33.07,33.11,33.04,33.09,38000.0,20.563,20.5879,20.5443,20.5754,38000.0
2007-12-28 13:40:00,33.08,33.16,33.08,33.16,30600.0,20.5692,20.619,20.5692,20.619,30600.0
2007-12-28 13:50:00,33.16,33.18,33.13,33.13,26600.0,20.619,20.6314,20.6003,20.6003,26600.0
2007-12-28 14:00:00,33.14,33.14,33.09,33.11,26700.0,20.6065,20.6065,20.5754,20.5879,26700.0
2007-12-28 14:10:00,33.1,33.18,33.09,33.18,23000.0,20.5816,20.6314,20.5754,20.6314,23000.0
2007-12-28 14:20:00,33.18,33.19,33.09,33.11,32800.0,20.6314,20.6376,20.5754,20.5879,32800.0
2007-12-28 14:30:00,33.1,33.17,33.1,33.12,41400.0,20.5816,20.6252,20.5816,20.5941,41400.0
2007-12-28 14:40:00,33.12,33.15,33.11,33.13,39600.0,20.5941,20.6127,20.5879,20.6003,39600.0
2007-12-28 14:50:00,33.13,33.14,33.09,33.12,32900.0,20.6003,20.6065,20.5754,20.5941,32900.0
2007-12-28 15:00:00,33.13,33.15,33.11,33.15,26900.0,20.6003,20.6127,20.5879,20.6127,26900.0
2007-12-28 15:10:00,33.15,33.18,33.15,33.16,26600.0,20.6127,20.6314,20.6127,20.619,26600.0
2007-12-28 15:20:00,33.16,33.16,33.08,33.12,33000.0,20.619,20.619,20.5692,20.5941,33000.0
2007-12-28 15:30:00,33.12,33.21,33.12,33.2,76400.0,20.5941,20.65,20.5941,20.6438,76400.0
2007-12-28 15:40:00,33.19,33.24,33.15,33.17,79500.0,20.6376,20.6687,20.6127,20.6252,79500.0
2007-12-28 15:50:00,33.17,33.23,33.16,33.21,99400.0,20.6252,20.6625,20.619,20.65,99400.0
2007-12-31 09:30:00,33.05,33.06,32.94,32.95,80000.0,20.5506,20.5568,20.4822,20.4884,80000.0
2007-12-31 09:40:00,32.95,32.99,32.94,32.98,63800.0,20.4884,20.5133,20.4822,20.507,63800.0
2007-12-31 09:50:00,32.97,33.0,32.92,32.92,73200.0,20.5008,20.5195,20.4697,20.4697,73200.0
2007-12-31 10:00:00,32.91,32.96,32.87,32.95,70300.0,20.4635,20.4946,20.4386,20.4884,70300.0
2007-12-31 10:10:00,32.95,32.98,32.89,32.96,59800.0,20.4884,20.507,20.4511,20.4946,59800.0
2007-12-31 10:20:00,32.96,33.08,32.92,33.07,43600.0,20.4946,20.5692,20.4697,20.563,43600.0
2007-12-31 10:30:00,33.07,33.07,33.0,33.01,33500.0,20.563,20.563,20.5195,20.5257,33500.0
2007-12-31 10:40:00,33.0,33.01,32.96,33.0,48100.0,20.5195,20.5257,20.4946,20.5195,48100.0
2007-12-31 10:50:00,33.0,33.02,32.92,32.92,26000.0,20.5195,20.5319,20.4697,20.4697,26000.0
2007-12-31 11:00:00,32.93,32.94,32.86,32.87,56500.0,20.4759,20.4822,20.4324,20.4386,56500.0
2007-12-31 11:10:00,32.87,32.9,32.82,32.85,38500.0,20.4386,20.4573,20.4075,20.4262,38500.0
2007-12-31 11:20:00,32.84,32.84,32.73,32.78,71400.0,20.42,20.42,20.3516,20.3827,71400.0
2007-12-31 11:30:00,32.79,32.79,32.74,32.75,43800.0,20.3889,20.3889,20.3578,20.364,43800.0
2007-12-31 11:40:00,32.75,32.8,32.74,32.78,62000.0,20.364,20.3951,20.3578,20.3827,62000.0
2007-12-31 11:50:00,32.78,32.82,32.77,32.82,39000.0,20.3827,20.4075,20.3765,20.4075,39000.0
2007-12-31 12:00:00,32.81,32.89,32.81,32.87,38600.0,20.4013,20.4511,20.4013,20.4386,38600.0
2007-12-31 12:10:00,32.87,32.9,32.8,32.8,42700.0,20.4386,20.4573,20.3951,20.3951,42700.0
2007-12-31 12:20:00,32.8,32.85,32.77,32.8,69800.0,20.3951,20.4262,20.3765,20.3951,69800.0
2007-12-31 12:30:00,32.79,32.89,32.78,32.83,33600.0,20.3889,20.4511,20.3827,20.4138,33600.0
2007-12-31 12:40:00,32.83,32.84,32.79,32.82,34500.0,20.4138,20.42,20.3889,20.4075,34500.0
2007-12-31 12:50:00,32.81,32.84,32.79,32.82,33800.0,20.4013,20.42,20.3889,20.4075,33800.0
2007-12-31 13:00:00,32.82,32.88,32.81,32.86,24900.0,20.4075,20.4449,20.4013,20.4324,24900.0
2007-12-31 13:10:00,32.87,33.01,32.86,32.99,83300.0,20.4386,20.5257,20.4324,20.5133,83300.0
2007-12-31 13:20:00,32.99,33.01,32.89,32.89,36400.0,20.5133,20.5257,20.4511,20.4511,36400.0
2007-12-31 13:30:00,32.9,32.91,32.83,32.83,22100.0,20.4573,20.4635,20.4138,20.4138,22100.0
2007-12-31 13:40:00,32.83,32.83,32.8,32.81,24900.0,20.4138,20.4138,20.3951,20.4013,24900.0
2007-12-31 13:50:00,32.8,32.82,32.77,32.81,30800.0,20.3951,20.4075,20.3765,20.4013,30800.0
2007-12-31 14:00:00,32.81,32.81,32.79,32.8,23100.0,20.4013,20.4013,20.3889,20.3951,23100.0
2007-12-31 14:10:00,32.8,32.85,32.79,32.83,34300.0,20.3951,20.4262,20.3889,20.4138,34300.0
2007-12-31 14:20:00,32.83,32.86,32.79,32.8,41700.0,20.4138,20.4324,20.3889,20.3951,41700.0
2007-12-31 14:30:00,32.79,32.85,32.78,32.85,47800.0,20.3889,20.4262,20.3827,20.4262,47800.0
2007-12-31 14:40:00,32.85,32.91,32.84,32.86,48400.0,20.4262,20.4635,20.42,20.4324,48400.0
2007-12-31 14:50:00,32.85,32.91,32.83,32.89,44500.0,20.4262,20.4635,20.4138,20.4511,44500.0
2007-12-31 15:00:00,32.89,32.94,32.82,32.85,69500.0,20.4511,20.4822,20.4075,20.4262,69500.0
2007-12-31 15:10:00,32.84,32.91,32.84,32.89,45500.0,20.42,20.4635,20.42,20.4511,45500.0
2007-12-31 15:20:00,32.89,32.89,32.82,32.84,69900.0,20.4511,20.4511,20.4075,20.42,69900.0
2007-12-31 15:30:00,32.84,32.85,32.77,32.77,63000.0,20.42,20.4262,20.3765,20.3765,63000.0
2007-12-31 15:40:00,32.78,32.8,32.63,32.69,196700.0,20.3827,20.3951,20.2894,20.3267,196700.0
2007-12-31 15:50:00,32.69,32.71,32.56,32.6,267200.0,20.3267,20.3391,20.2459,20.2707,267200.0
2008-01-02 09:30:00,32.71,32.93,32.68,32.85,144500.0,20.3391,20.4759,20.3205,20.4262,144500.0
2008-01-02 09:40:00,32.85,32.87,32.72,32.73,54300.0,20.4262,20.4386,20.3454,20.3516,54300.0
2008-01-02 09:50:00,32.71,32.77,32.62,32.77,70300.0,20.3391,20.3765,20.2832,20.3765,70300.0
2008-01-02 10:00:00,32.76,32.76,32.58,32.71,83700.0,20.3702,20.3702,20.2583,20.3391,83700.0
2008-01-02 10:10:00,32.73,32.76,32.6,32.61,93000.0,20.3516,20.3702,20.2707,20.277,93000.0
2008-01-02 10:20:00,32.61,32.64,32.58,32.59,39300.0,20.277,20.2956,20.2583,20.2645,39300.0
2008-01-02 10:30:00,32.59,32.65,32.58,32.63,68000.0,20.2645,20.3018,20.2583,20.2894,68000.0
2008-01-02 10:40:00,32.63,32.64,32.56,32.58,43300.0,20.2894,20.2956,20.2459,20.2583,43300.0
2008-01-02 10:50:00,32.58,32.77,32.57,32.72,86100.0,20.2583,20.3765,20.2521,20.3454,86100.0
2008-01-02 11:00:00,32.72,32.74,32.61,32.65,45600.0,20.3454,20.3578,20.277,20.3018,45600.0
2008-01-02 11:10:00,32.65,32.77,32.58,32.77,117200.0,20.3018,20.3765,20.2583,20.3765,117200.0
2008-01-02 11:20:00,32.73,32.73,32.55,32.56,55100.0,20.3516,20.3516,20.2397,20.2459,55100.0
2008-01-02 11:30:00,32.56,32.58,32.52,32.58,59500.0,20.2459,20.2583,20.221,20.2583,59500.0
2008-01-02 11:40:00,32.56,32.58,32.5,32.51,54200.0,20.2459,20.2583,20.2086,20.2148,54200.0
2008-01-02 11:50:00,32.51,32.57,32.5,32.54,38400.0,20.2148,20.2521,20.2086,20.2334,38400.0
2008-01-02 12:00:00,32.54,32.56,32.45,32.45,57500.0,20.2334,20.2459,20.1775,20.1775,57500.0
2008-01-02 12:10:00,32.46,32.47,32.37,32.41,43800.0,20.1837,20.1899,20.1277,20.1526,43800.0
2008-01-02 12:20:00,32.42,32.44,32.36,32.43,39400.0,20.1588,20.1713,20.1215,20.165,39400.0
2008-01-02 12:30:00,32.43,32.53,32.42,32.5,37800.0,20.165,20.2272,20.1588,20.2086,37800.0
2008-01-02 12:40:00,32.5,32.51,32.39,32.4,32100.0,20.2086,20.2148,20.1402,20.1464,32100.0
2008-01-02 12:50:00,32.4,32.4,32.33,32.33,53300.0,20.1464,20.1464,20.1029,20.1029,53300.0
2008-01-02 13:00:00,32.34,32.35,32.23,32.31,75900.0,20.1091,20.1153,20.0407,20.0904,75900.0
2008-01-02 13:10:00,32.31,32.33,32.27,32.33,49400.0,20.0904,20.1029,20.0656,20.1029,49400.0
2008-01-02 13:20:00,32.33,32.36,32.3,32.35,79300.0,20.1029,20.1215,20.0842,20.1153,79300.0
2008-01-02 13:30:00,32.35,32.44,32.33,32.37,61000.0,20.1153,20.1713,20.1029,20.1277,61000.0
2008-01-02 13:40:00,32.36,32.36,32.31,32.34,34100.0,20.1215,20.1215,20.0904,20.1091,34100.0
2008-01-02 13:50:00,32.35,32.38,32.27,32.29,44500.0,20.1153,20.134,20.0656,20.078,44500.0
2008-01-02 14:00:00,32.29,32.43,32.27,32.42,50800.0,20.078,20.165,20.0656,20.1588,50800.0
2008-01-02 14:10:00,32.43,32.51,32.38,32.47,54900.0,20.165,20.2148,20.134,20.1899,54900.0
2008-01-02 14:20:00,32.46,32.49,32.42,32.46,47300.0,20.1837,20.2023,20.1588,20.1837,47300.0
2008-01-02 14:30:00,32.46,32.52,32.4,32.41,86000.0,20.1837,20.221,20.1464,20.1526,86000.0
2008-01-02 14:40:00,32.41,32.44,32.38,32.39,76000.0,20.1526,20.1713,20.134,20.1402,76000.0
2008-01-02 14:50:00,32.39,32.41,32.27,32.28,92500.0,20.1402,20.1526,20.0656,20.0718,92500.0
2008-01-02 15:00:00,32.28,32.31,32.17,32.17,92700.0,20.0718,20.0904,20.0034,20.0034,92700.0
2008-01-02 15:10:00,32.17,32.25,32.15,32.21,102600.0,20.0034,20.0531,19.9909,20.0282,102600.0
2008-01-02 15:20:00,32.21,32.28,32.18,32.26,54400.0,20.0282,20.0718,20.0096,20.0593,54400.0
2008-01-02 15:30:00,32.27,32.32,32.24,32.32,89300.0,20.0656,20.0966,20.0469,20.0966,89300.0
2008-01-02 15:40:00,32.33,32.35,32.25,32.25,100000.0,20.1029,20.1153,20.0531,20.0531,100000.0
2008-01-02 15:50:00,32.26,32.33,32.26,32.31,164600.0,20.0593,20.1029,20.0593,20.0904,164600.0
2008-01-03 09:30:00,32.3,32.65,32.3,32.31,77900.0,20.0842,20.3018,20.0842,20.0904,77900.0
2008-01-03 09:40:00,32.33,32.4,32.3,32.31,61100.0,20.1029,20.1464,20.0842,20.0904,61100.0
2008-01-03 09:50:00,32.31,32.39,32.23,32.3,90000.0,20.0904,20.1402,20.0407,20.0842,90000.0
2008-01-03 10:00:00,32.32,32.5,32.29,32.45,59800.0,20.0966,20.2086,20.078,20.1775,59800.0
2008-01-03 10:10:00,32.44,32.45,32.25,32.26,53100.0,20.1713,20.1775,20.0531,20.0593,53100.0
2008-01-03 10:20:00,32.27,32.38,32.26,32.27,104500.0,20.0656,20.134,20.0593,20.0656,104500.0
2008-01-03 10:30:00,32.27,32.28,32.12,32.14,70300.0,20.0656,20.0718,19.9723,19.9847,70300.0
2008-01-03 10:40:00,32.13,32.19,32.09,32.11,102300.0,19.9785,20.0158,19.9536,19.9661,102300.0
2008-01-03 10:50:00,32.1,32.11,32.02,32.02,104700.0,19.9598,19.9661,19.9101,19.9101,104700.0
2008-01-03 11:00:00,32.02,32.03,31.97,32.0,101100.0,19.9101,19.9163,19.879,19.8977,101100.0
2008-01-03 11:10:00,32.0,32.05,31.96,31.97,56000.0,19.8977,19.9288,19.8728,19.879,56000.0
2008-01-03 11:20:00,31.97,31.98,31.88,31.89,92700.0,19.879,19.8852,19.8231,19.8293,92700.0
2008-01-03 11:30:00,31.89,31.96,31.88,31.89,58500.0,19.8293,19.8728,19.8231,19.8293,58500.0
2008-01-03 11:40:00,31.9,31.91,31.81,31.89,111300.0,19.8355,19.8417,19.7795,19.8293,111300.0
2008-01-03 11:50:00,31.89,31.91,31.77,31.83,94800.0,19.8293,19.8417,19.7547,19.792,94800.0
2008-01-03 12:00:00,31.82,31.97,31.82,31.96,67500.0,19.7857,19.879,19.7857,19.8728,67500.0
2008-01-03 12:10:00,31.97,31.99,31.95,31.97,28500.0,19.879,19.8914,19.8666,19.879,28500.0
2008-01-03 12:20:00,31.98,32.0,31.95,32.0,29500.0,19.8852,19.8977,19.8666,19.8977,29500.0
2008-01-03 12:30:00,32.0,32.03,31.95,31.99,50200.0,19.8977,19.9163,19.8666,19.8914,50200.0
2008-01-03 12:40:00,32.0,32.05,31.99,32.04,56100.0,19.8977,19.9288,19.8914,19.9225,56100.0
2008-01-03 12:50:00,32.05,32.1,32.03,32.09,50300.0,19.9288,19.9598,19.9163,19.9536,50300.0
2008-01-03 13:00:00,32.1,32.1,32.02,32.06,44400.0,19.9598,19.9598,19.9101,19.935,44400.0
2008-01-03 13:10:00,32.05,32.06,31.95,31.96,40100.0,19.9288,19.935,19.8666,19.8728,40100.0
2008-01-03 13:20:00,31.96,32.07,31.96,32.07,34100.0,19.8728,19.9412,19.8728,19.9412,34100.0
2008-01-03 13:30:00,32.07,32.07,31.99,32.0,39200.0,19.9412,19.9412,19.8914,19.8977,39200.0
2008-01-03 13:40:00,32.0,32.02,31.96,31.96,32600.0,19.8977,19.9101,19.8728,19.8728,32600.0
2008-01-03 13:50:00,31.96,31.96,31.85,31.86,29600.0,19.8728,19.8728,19.8044,19.8106,29600.0
2008-01-03 14:00:00,31.86,31.92,31.79,31.91,98400.0,19.8106,19.8479,19.7671,19.8417,98400.0
2008-01-03 14:10:00,31.91,32.06,31.9,32.01,96100.0,19.8417,19.935,19.8355,19.9039,96100.0
2008-01-03 14:20:00,32.01,32.1,32.01,32.1,36900.0,19.9039,19.9598,19.9039,19.9598,36900.0
2008-01-03 14:30:00,32.1,32.18,32.09,32.18,54400.0,19.9598,20.0096,19.9536,20.0096,54400.0
2008-01-03 14:40:00,32.18,32.21,32.15,32.17,54400.0,20.0096,20.0282,19.9909,20.0034,54400.0
2008-01-03 14:50:00,32.16,32.22,32.14,32.15,92000.0,19.9972,20.0345,19.9847,19.9909,92000.0
2008-01-03 15:00:00,32.15,32.16,32.13,32.16,58200.0,19.9909,19.9972,19.9785,19.9972,58200.0
2008-01-03 15:10:00,32.16,32.25,32.16,32.21,87300.0,19.9972,20.0531,19.9972,20.0282,87300.0
2008-01-03 15:20:00,32.2,32.21,32.14,32.15,86700.0,20.022,20.0282,19.9847,19.9909,86700.0
2008-01-03 15:30:00,32.15,32.19,32.12,32.19,98300.0,19.9909,20.0158,19.9723,20.0158,98300.0
2008-01-03 15:40:00,32.19,32.29,32.19,32.27,151100.0,20.0158,20.078,20.0158,20.0656,151100.0
2008-01-03 15:50:00,32.27,32.29,32.2,32.26,169800.0,20.0656,20.078,20.022,20.0593,169800.0
2008-01-04 09:30:00,32.31,32.58,31.99,32.01,251200.0,20.0904,20.2583,19.8914,19.9039,251200.0
2008-01-04 09:40:00,32.01,32.09,31.91,31.96,131900.0,19.9039,19.9536,19.8417,19.8728,131900.0
2008-01-04 09:50:00,31.95,31.95,31.84,31.9,94900.0,19.8666,19.8666,19.7982,19.8355,94900.0
2008-01-04 10:00:00,31.91,32.0,31.82,31.83,98200.0,19.8417,19.8977,19.7857,19.792,98200.0
2008-01-04 10:10:00,31.84,31.88,31.69,31.7,121500.0,19.7982,19.8231,19.7049,19.7111,121500.0
2008-01-04 10:20:00,31.7,31.73,31.6,31.61,169100.0,19.7111,19.7298,19.6489,19.6552,169100.0
2008-01-04 10:30:00,31.61,31.65,31.6,31.62,65500.0,19.6552,19.68,19.6489,19.6614,65500.0
2008-01-04 10:40:00,31.61,31.69,31.56,31.61,66300.0,19.6552,19.7049,19.6241,19.6552,66300.0
2008-01-04 10:50:00,31.61,31.61,31.48,31.49,122400.0,19.6552,19.6552,19.5743,19.5805,122400.0
2008-01-04 11:00:00,31.48,31.58,31.48,31.56,86100.0,19.5743,19.6365,19.5743,19.6241,86100.0
2008-01-04 11:10:00,31.56,31.62,31.45,31.46,130800.0,19.6241,19.6614,19.5557,19.5619,130800.0
2008-01-04 11:20:00,31.46,31.52,31.4,31.4,221600.0,19.5619,19.5992,19.5246,19.5246,221600.0
2008-01-04 11:30:00,31.41,31.5,31.3,31.37,184800.0,19.5308,19.5868,19.4624,19.5059,184800.0
2008-01-04 11:40:00,31.37,31.47,31.35,31.44,138800.0,19.5059,19.5681,19.4935,19.5495,138800.0
2008-01-04 11:50:00,31.43,31.5,31.37,31.47,138100.0,19.5432,19.5868,19.5059,19.5681,138100.0
2008-01-04 12:00:00,31.47,31.55,31.4,31.43,241400.0,19.5681,19.6179,19.5246,19.5432,241400.0
2008-01-04 12:10:00,31.42,31.46,31.32,31.41,155500.0,19.537,19.5619,19.4748,19.5308,155500.0
2008-01-04 12:20:00,31.42,31.46,31.38,31.41,117700.0,19.537,19.5619,19.5121,19.5308,117700.0
2008-01-04 12:30:00,31.41,31.47,31.32,31.34,107000.0,19.5308,19.5681,19.4748,19.4873,107000.0
2008-01-04 12:40:00,31.34,31.34,31.29,31.31,91500.0,19.4873,19.4873,19.4562,19.4686,91500.0
2008-01-04 12:50:00,31.31,31.31,31.28,31.3,80100.0,19.4686,19.4686,19.45,19.4624,80100.0
2008-01-04 13:00:00,31.29,31.31,31.24,31.26,174200.0,19.4562,19.4686,19.4251,19.4375,174200.0
2008-01-04 13:10:00,31.26,31.29,31.2,31.2,107200.0,19.4375,19.4562,19.4002,19.4002,107200.0
2008-01-04 13:20:00,31.19,31.19,31.08,31.1,123000.0,19.394,19.394,19.3256,19.338,123000.0
2008-01-04 13:30:00,31.09,31.1,31.0,31.06,153100.0,19.3318,19.338,19.2759,19.3132,153100.0
2008-01-04 13:40:00,31.06,31.09,31.01,31.04,126100.0,19.3132,19.3318,19.2821,19.3007,126100.0
2008-01-04 13:50:00,31.03,31.09,31.03,31.09,99500.0,19.2945,19.3318,19.2945,19.3318,99500.0
2008-01-04 14:00:00,31.08,31.18,31.0,31.08,321000.0,19.3256,19.3878,19.2759,19.3256,321000.0
2008-01-04 14:10:00,31.06,31.06,30.9,31.01,206300.0,19.3132,19.3132,19.2137,19.2821,206300.0
2008-01-04 14:20:00,31.01,31.12,30.94,31.05,125300.0,19.2821,19.3505,19.2386,19.307,125300.0
2008-01-04 14:30:00,31.05,31.17,31.01,31.11,184500.0,19.307,19.3816,19.2821,19.3443,184500.0
2008-01-04 14:40:00,31.1,31.26,31.09,31.24,141800.0,19.338,19.4375,19.3318,19.4251,141800.0
2008-01-04 14:50:00,31.24,31.27,31.19,31.2,97800.0,19.4251,19.4438,19.394,19.4002,97800.0
2008-01-04 15:00:00,31.2,31.27,31.15,31.26,149600.0,19.4002,19.4438,19.3691,19.4375,149600.0
2008-01-04 15:10:00,31.26,31.28,31.14,31.18,156400.0,19.4375,19.45,19.3629,19.3878,156400.0
2008-01-04 15:20:00,31.17,31.29,31.17,31.26,118900.0,19.3816,19.4562,19.3816,19.4375,118900.0
2008-01-04 15:30:00,31.27,31.32,31.15,31.16,124400.0,19.4438,19.4748,19.3691,19.3754,124400.0
2008-01-04 15:40:00,31.17,31.17,31.02,31.02,154000.0,19.3816,19.3816,19.2883,19.2883,154000.0
2008-01-04 15:50:00,31.04,31.08,31.0,31.05,262800.0,19.3007,19.3256,19.2759,19.307,262800.0
2008-01-07 09:30:00,31.18,31.45,31.18,31.36,114800.0,19.3878,19.5557,19.3878,19.4997,114800.0
2008-01-07 09:40:00,31.36,31.58,31.36,31.43,151300.0,19.4997,19.6365,19.4997,19.5432,151300.0
2008-01-07 09:50:00,31.43,31.48,31.23,31.25,134800.0,19.5432,19.5743,19.4189,19.4313,134800.0
2008-01-07 10:00:00,31.25,31.52,31.24,31.46,112800.0,19.4313,19.5992,19.4251,19.5619,112800.0
2008-01-07 10:10:00,31.46,31.6,31.45,31.59,181400.0,19.5619,19.6489,19.5557,19.6427,181400.0
2008-01-07 10:20:00,31.58,31.67,31.54,31.61,114600.0,19.6365,19.6925,19.6116,19.6552,114600.0
2008-01-07 10:30:00,31.6,31.7,31.57,31.69,103000.0,19.6489,19.7111,19.6303,19.7049,103000.0
2008-01-07 10:40:00,31.7,31.83,31.68,31.83,83800.0,19.7111,19.792,19.6987,19.792,83800.0
2008-01-07 10:50:00,31.83,31.87,31.82,31.83,75700.0,19.792,19.8168,19.7857,19.792,75700.0
2008-01-07 11:00:00,31.83,31.96,31.83,31.95,46200.0,19.792,19.8728,19.792,19.8666,46200.0
2008-01-07 11:10:00,31.95,32.02,31.89,32.0,75900.0,19.8666,19.9101,19.8293,19.8977,75900.0
2008-01-07 11:20:00,32.01,32.08,31.98,32.08,83800.0,19.9039,19.9474,19.8852,19.9474,83800.0
2008-01-07 11:30:00,32.08,32.12,32.06,32.08,96000.0,19.9474,19.9723,19.935,19.9474,96000.0
2008-01-07 11:40:00,32.08,32.16,32.07,32.14,94200.0,19.9474,19.9972,19.9412,19.9847,94200.0
2008-01-07 11:50:00,32.13,32.15,32.06,32.11,121700.0,19.9785,19.9909,19.935,19.9661,121700.0
2008-01-07 12:00:00,32.13,32.17,32.03,32.14,100800.0,19.9785,20.0034,19.9163,19.9847,100800.0
2008-01-07 12:10:00,32.15,32.21,32.06,32.08,79500.0,19.9909,20.0282,19.935,19.9474,79500.0
2008-01-07 12:20:00,32.08,32.13,32.06,32.1,41900.0,19.9474,19.9785,19.935,19.9598,41900.0
2008-01-07 12:30:00,32.08,32.2,32.08,32.2,61200.0,19.9474,20.022,19.9474,20.022,61200.0
2008-01-07 12:40:00,32.2,32.21,32.1,32.15,38800.0,20.022,20.0282,19.9598,19.9909,38800.0
2008-01-07 12:50:00,32.16,32.21,32.15,32.18,44200.0,19.9972,20.0282,19.9909,20.0096,44200.0
2008-01-07 13:00:00,32.18,32.19,32.11,32.15,121600.0,20.0096,20.0158,19.9661,19.9909,121600.0
2008-01-07 13:10:00,32.14,32.22,32.13,32.21,142500.0,19.9847,20.0345,19.9785,20.0282,142500.0
2008-01-07 13:20:00,32.2,32.21,32.14,32.16,127900.0,20.022,20.0282,19.9847,19.9972,127900.0
2008-01-07 13:30:00,32.15,32.17,32.06,32.06,90800.0,19.9909,20.0034,19.935,19.935,90800.0
2008-01-07 13:40:00,32.07,32.07,31.89,31.92,92500.0,19.9412,19.9412,19.8293,19.8479,92500.0
2008-01-07 13:50:00,31.92,31.95,31.81,31.88,122800.0,19.8479,19.8666,19.7795,19.8231,122800.0
2008-01-07 14:00:00,31.88,31.9,31.78,31.78,86300.0,19.8231,19.8355,19.7609,19.7609,86300.0
2008-01-07 14:10:00,31.78,31.84,31.77,31.82,70700.0,19.7609,19.7982,19.7547,19.7857,70700.0
2008-01-07 14:20:00,31.81,31.83,31.71,31.74,207900.0,19.7795,19.792,19.7173,19.736,207900.0
2008-01-07 14:30:00,31.74,31.78,31.73,31.73,65500.0,19.736,19.7609,19.7298,19.7298,65500.0
2008-01-07 14:40:00,31.72,31.72,31.56,31.58,113500.0,19.7236,19.7236,19.6241,19.6365,113500.0
2008-01-07 14:50:00,31.58,31.62,31.47,31.52,94700.0,19.6365,19.6614,19.5681,19.5992,94700.0
2008-01-07 15:00:00,31.53,31.58,31.51,31.56,117000.0,19.6054,19.6365,19.593,19.6241,117000.0
2008-01-07 15:10:00,31.56,32.06,31.56,31.6,173900.0,19.6241,19.935,19.6241,19.6489,173900.0
2008-01-07 15:20:00,31.61,31.63,31.54,31.54,162800.0,19.6552,19.6676,19.6116,19.6116,162800.0
2008-01-07 15:30:00,31.54,31.6,31.52,31.55,158600.0,19.6116,19.6489,19.5992,19.6179,158600.0
2008-01-07 15:40:00,31.55,31.56,31.47,31.51,292400.0,19.6179,19.6241,19.5681,19.593,292400.0
2008-01-07 15:50:00,31.49,31.59,31.49,31.57,377000.0,19.5805,19.6427,19.5805,19.6303,377000.0
2008-01-08 09:30:00,31.7,31.86,31.46,31.78,105600.0,19.7111,19.8106,19.5619,19.7609,105600.0
2008-01-08 09:40:00,31.76,31.78,31.41,31.53,95900.0,19.7484,19.7609,19.5308,19.6054,95900.0
2008-01-08 09:50:00,31.5,31.55,31.39,31.46,180900.0,19.5868,19.6179,19.5184,19.5619,180900.0
2008-01-08 10:00:00,31.47,31.73,31.42,31.73,219600.0,19.5681,19.7298,19.537,19.7298,219600.0
2008-01-08 10:10:00,31.73,31.78,31.66,31.72,79700.0,19.7298,19.7609,19.6863,19.7236,79700.0
2008-01-08 10:20:00,31.72,31.73,31.65,31.69,62800.0,19.7236,19.7298,19.68,19.7049,62800.0
2008-01-08 10:30:00,31.68,31.71,31.66,31.69,90600.0,19.6987,19.7173,19.6863,19.7049,90600.0
2008-01-08 10:40:00,31.69,31.73,31.65,31.68,80900.0,19.7049,19.7298,19.68,19.6987,80900.0
2008-01-08 10:50:00,31.68,31.73,31.62,31.73,60700.0,19.6987,19.7298,19.6614,19.7298,60700.0
2008-01-08 11:00:00,31.74,31.74,31.67,31.71,65600.0,19.736,19.736,19.6925,19.7173,65600.0
2008-01-08 11:10:00,31.71,31.72,31.63,31.64,99800.0,19.7173,19.7236,19.6676,19.6738,99800.0
2008-01-08 11:20:00,31.63,31.66,31.58,31.59,41200.0,19.6676,19.6863,19.6365,19.6427,41200.0
2008-01-08 11:30:00,31.58,31.59,31.5,31.53,39100.0,19.6365,19.6427,19.5868,19.6054,39100.0
2008-01-08 11:40:00,31.54,31.67,31.54,31.63,136900.0,19.6116,19.6925,19.6116,19.6676,136900.0
2008-01-08 11:50:00,31.63,31.69,31.57,31.69,78300.0,19.6676,19.7049,19.6303,19.7049,78300.0
2008-01-08 12:00:00,31.68,31.75,31.6,31.75,68200.0,19.6987,19.7422,19.6489,19.7422,68200.0
2008-01-08 12:10:00,31.75,31.84,31.71,31.77,65400.0,19.7422,19.7982,19.7173,19.7547,65400.0
2008-01-08 12:20:00,31.77,31.79,31.72,31.72,50400.0,19.7547,19.7671,19.7236,19.7236,50400.0
2008-01-08 12:30:00,31.73,31.75,31.68,31.7,50000.0,19.7298,19.7422,19.6987,19.7111,50000.0
2008-01-08 12:40:00,31.7,31.81,31.7,31.81,79500.0,19.7111,19.7795,19.7111,19.7795,79500.0
2008-01-08 12:50:00,31.82,31.83,31.73,31.79,71600.0,19.7857,19.792,19.7298,19.7671,71600.0
2008-01-08 13:00:00,31.78,31.85,31.63,31.8,136700.0,19.7609,19.8044,19.6676,19.7733,136700.0
2008-01-08 13:10:00,31.81,31.93,31.8,31.89,63500.0,19.7795,19.8541,19.7733,19.8293,63500.0
2008-01-08 13:20:00,31.9,31.94,31.85,31.87,59300.0,19.8355,19.8604,19.8044,19.8168,59300.0
2008-01-08 13:30:00,31.88,31.92,31.86,31.9,72500.0,19.8231,19.8479,19.8106,19.8355,72500.0
2008-01-08 13:40:00,31.89,31.99,31.89,31.93,54000.0,19.8293,19.8914,19.8293,19.8541,54000.0
2008-01-08 13:50:00,31.95,32.03,31.95,32.03,74300.0,19.8666,19.9163,19.8666,19.9163,74300.0
2008-01-08 14:00:00,32.04,32.04,31.92,31.95,49700.0,19.9225,19.9225,19.8479,19.8666,49700.0
2008-01-08 14:10:00,31.96,31.99,31.95,31.99,43900.0,19.8728,19.8914,19.8666,19.8914,43900.0
2008-01-08 14:20:00,31.98,32.04,31.98,32.02,57200.0,19.8852,19.9225,19.8852,19.9101,57200.0
2008-01-08 14:30:00,32.02,32.04,31.99,32.03,112700.0,19.9101,19.9225,19.8914,19.9163,112700.0
2008-01-08 14:40:00,32.03,32.04,31.93,31.96,184900.0,19.9163,19.9225,19.8541,19.8728,184900.0
2008-01-08 14:50:00,31.96,32.0,31.85,31.86,147600.0,19.8728,19.8977,19.8044,19.8106,147600.0
2008-01-08 15:00:00,31.86,31.87,31.76,31.85,129900.0,19.8106,19.8168,19.7484,19.8044,129900.0
2008-01-08 15:10:00,31.85,31.88,31.8,31.82,216600.0,19.8044,19.8231,19.7733,19.7857,216600.0
2008-01-08 15:20:00,31.83,31.83,31.71,31.8,229300.0,19.792,19.792,19.7173,19.7733,229300.0
2008-01-08 15:30:00,31.8,31.9,31.78,31.82,136000.0,19.7733,19.8355,19.7609,19.7857,136000.0
2008-01-08 15:40:00,31.82,31.84,31.7,31.76,297900.0,19.7857,19.7982,19.7111,19.7484,297900.0
2008-01-08 15:50:00,31.76,31.79,31.65,31.7,405800.0,19.7484,19.7671,19.68,19.7111,405800.0
2008-01-09 09:30:00,31.47,31.61,31.31,31.54,135600.0,19.5681,19.6552,19.4686,19.6116,135600.0
2008-01-09 09:40:00,31.52,31.6,31.39,31.55,74300.0,19.5992,19.6489,19.5184,19.6179,74300.0
2008-01-09 09:50:00,31.53,31.66,31.4,31.59,70400.0,19.6054,19.6863,19.5246,19.6427,70400.0
2008-01-09 10:00:00,31.58,31.65,31.43,31.51,83800.0,19.6365,19.68,19.5432,19.593,83800.0
2008-01-09 10:10:00,31.52,31.69,31.5,31.68,74300.0,19.5992,19.7049,19.5868,19.6987,74300.0
2008-01-09 10:20:00,31.68,31.69,31.56,31.67,63500.0,19.6987,19.7049,19.6241,19.6925,63500.0
2008-01-09 10:30:00,31.67,31.75,31.65,31.69,43400.0,19.6925,19.7422,19.68,19.7049,43400.0
2008-01-09 10:40:00,31.68,31.74,31.58,31.63,53300.0,19.6987,19.736,19.6365,19.6676,53300.0
2008-01-09 10:50:00,31.64,31.67,31.55,31.57,52600.0,19.6738,19.6925,19.6179,19.6303,52600.0
2008-01-09 11:00:00,31.56,31.58,31.49,31.51,54900.0,19.6241,19.6365,19.5805,19.593,54900.0
2008-01-09 11:10:00,31.51,31.58,31.47,31.58,55000.0,19.593,19.6365,19.5681,19.6365,55000.0
2008-01-09 11:20:00,31.6,31.61,31.5,31.51,54400.0,19.6489,19.6552,19.5868,19.593,54400.0
2008-01-09 11:30:00,31.52,31.52,31.41,31.44,55100.0,19.5992,19.5992,19.5308,19.5495,55100.0
2008-01-09 11:40:00,31.44,31.55,31.4,31.53,81500.0,19.5495,19.6179,19.5246,19.6054,81500.0
2008-01-09 11:50:00,31.53,31.53,31.42,31.51,59800.0,19.6054,19.6054,19.537,19.593,59800.0
2008-01-09 12:00:00,31.51,31.52,31.4,31.42,162000.0,19.593,19.5992,19.5246,19.537,162000.0
2008-01-09 12:10:00,31.41,31.44,31.34,31.34,74900.0,19.5308,19.5495,19.4873,19.4873,74900.0
2008-01-09 12:20:00,31.35,31.36,31.25,31.25,129800.0,19.4935,19.4997,19.4313,19.4313,129800.0
2008-01-09 12:30:00,31.24,31.25,31.09,31.1,113300.0,19.4251,19.4313,19.3318,19.338,113300.0
2008-01-09 12:40:00,31.1,31.16,30.96,31.1,165900.0,19.338,19.3754,19.251,19.338,165900.0
2008-01-09 12:50:00,31.1,31.15,31.06,31.1,60500.0,19.338,19.3691,19.3132,19.338,60500.0
2008-01-09 13:00:00,31.1,31.22,31.1,31.14,265300.0,19.338,19.4127,19.338,19.3629,265300.0
2008-01-09 13:10:00,31.15,31.19,31.08,31.1,39600.0,19.3691,19.394,19.3256,19.338,39600.0
2008-01-09 13:20:00,31.1,31.15,31.06,31.09,74400.0,19.338,19.3691,19.3132,19.3318,74400.0
2008-01-09 13:30:00,31.09,31.11,30.96,31.0,64700.0,19.3318,19.3443,19.251,19.2759,64700.0
2008-01-09 13:40:00,31.0,31.04,30.95,31.03,47200.0,19.2759,19.3007,19.2448,19.2945,47200.0
2008-01-09 13:50:00,31.02,31.08,30.98,31.02,27900.0,19.2883,19.3256,19.2634,19.2883,27900.0
2008-01-09 14:00:00,31.02,31.08,30.98,31.04,88200.0,19.2883,19.3256,19.2634,19.3007,88200.0
2008-01-09 14:10:00,31.04,31.1,31.0,31.07,102700.0,19.3007,19.338,19.2759,19.3194,102700.0
2008-01-09 14:20:00,31.07,31.12,31.0,31.08,65500.0,19.3194,19.3505,19.2759,19.3256,65500.0
2008-01-09 14:30:00,31.09,31.11,31.0,31.03,86800.0,19.3318,19.3443,19.2759,19.2945,86800.0
2008-01-09 14:40:00,31.04,31.12,30.92,31.11,85300.0,19.3007,19.3505,19.2261,19.3443,85300.0
2008-01-09 14:50:00,31.1,31.13,31.03,31.1,124900.0,19.338,19.3567,19.2945,19.338,124900.0
2008-01-09 15:00:00,31.09,31.2,31.05,31.06,372800.0,19.3318,19.4002,19.307,19.3132,372800.0
2008-01-09 15:10:00,31.07,31.14,31.01,31.1,125300.0,19.3194,19.3629,19.2821,19.338,125300.0
2008-01-09 15:20:00,31.1,31.11,30.98,30.99,132300.0,19.338,19.3443,19.2634,19.2696,132300.0
2008-01-09 15:30:00,31.0,31.03,30.86,31.03,214600.0,19.2759,19.2945,19.1888,19.2945,214600.0
2008-01-09 15:40:00,31.03,31.21,31.02,31.12,255100.0,19.2945,19.4064,19.2883,19.3505,255100.0
2008-01-09 15:50:00,31.12,31.16,31.1,31.16,265200.0,19.3505,19.3754,19.338,19.3754,265200.0
2008-01-10 09:30:00,30.99,31.14,30.89,30.97,44100.0,19.2696,19.3629,19.2075,19.2572,44100.0
2008-01-10 09:40:00,30.97,31.26,30.93,31.2,74700.0,19.2572,19.4375,19.2323,19.4002,74700.0
2008-01-10 09:50:00,31.21,31.46,31.16,31.38,103200.0,19.4064,19.5619,19.3754,19.5121,103200.0
2008-01-10 10:00:00,31.38,31.4,31.25,31.31,105300.0,19.5121,19.5246,19.4313,19.4686,105300.0
2008-01-10 10:10:00,31.31,31.39,31.21,31.33,146500.0,19.4686,19.5184,19.4064,19.4811,146500.0
2008-01-10 10:20:00,31.33,31.44,31.25,31.44,97500.0,19.4811,19.5495,19.4313,19.5495,97500.0
2008-01-10 10:30:00,31.43,31.63,31.43,31.58,118600.0,19.5432,19.6676,19.5432,19.6365,118600.0
2008-01-10 10:40:00,31.57,31.6,31.45,31.49,59400.0,19.6303,19.6489,19.5557,19.5805,59400.0
2008-01-10 10:50:00,31.47,31.59,31.46,31.55,64300.0,19.5681,19.6427,19.5619,19.6179,64300.0
2008-01-10 11:00:00,31.54,31.55,31.41,31.49,76200.0,19.6116,19.6179,19.5308,19.5805,76200.0
2008-01-10 11:10:00,31.47,31.57,31.46,31.49,56100.0,19.5681,19.6303,19.5619,19.5805,56100.0
2008-01-10 11:20:00,31.49,31.55,31.41,31.47,110300.0,19.5805,19.6179,19.5308,19.5681,110300.0
2008-01-10 11:30:00,31.48,31.53,31.43,31.46,57500.0,19.5743,19.6054,19.5432,19.5619,57500.0
2008-01-10 11:40:00,31.46,31.51,31.42,31.47,43700.0,19.5619,19.593,19.537,19.5681,43700.0
2008-01-10 11:50:00,31.47,31.54,31.43,31.48,69900.0,19.5681,19.6116,19.5432,19.5743,69900.0
2008-01-10 12:00:00,31.48,31.48,31.35,31.47,169400.0,19.5743,19.5743,19.4935,19.5681,169400.0
2008-01-10 12:10:00,31.47,31.6,31.43,31.57,145900.0,19.5681,19.6489,19.5432,19.6303,145900.0
2008-01-10 12:20:00,31.57,31.74,31.54,31.64,160200.0,19.6303,19.736,19.6116,19.6738,160200.0
2008-01-10 12:30:00,31.63,31.71,31.57,31.57,102400.0,19.6676,19.7173,19.6303,19.6303,102400.0
2008-01-10 12:40:00,31.57,31.61,31.42,31.5,111900.0,19.6303,19.6552,19.537,19.5868,111900.0
2008-01-10 12:50:00,31.51,31.7,31.5,31.69,57300.0,19.593,19.7111,19.5868,19.7049,57300.0
2008-01-10 13:00:00,31.69,31.69,31.52,31.57,84100.0,19.7049,19.7049,19.5992,19.6303,84100.0
2008-01-10 13:10:00,31.57,31.6,31.46,31.52,89000.0,19.6303,19.6489,19.5619,19.5992,89000.0
2008-01-10 13:20:00,31.53,31.64,31.46,31.59,77100.0,19.6054,19.6738,19.5619,19.6427,77100.0
2008-01-10 13:30:00,31.58,31.6,31.33,31.41,94300.0,19.6365,19.6489,19.4811,19.5308,94300.0
2008-01-10 13:40:00,31.42,31.48,31.33,31.41,60000.0,19.537,19.5743,19.4811,19.5308,60000.0
2008-01-10 13:50:00,31.43,31.5,31.31,31.49,38200.0,19.5432,19.5868,19.4686,19.5805,38200.0
2008-01-10 14:00:00,31.49,31.51,31.39,31.43,39300.0,19.5805,19.593,19.5184,19.5432,39300.0
2008-01-10 14:10:00,31.44,31.66,31.37,31.64,73100.0,19.5495,19.6863,19.5059,19.6738,73100.0
2008-01-10 14:20:00,31.65,31.69,31.56,31.58,54000.0,19.68,19.7049,19.6241,19.6365,54000.0
2008-01-10 14:30:00,31.58,31.71,31.51,31.71,81100.0,19.6365,19.7173,19.593,19.7173,81100.0
2008-01-10 14:40:00,31.72,31.73,31.66,31.69,31100.0,19.7236,19.7298,19.6863,19.7049,31100.0
2008-01-10 14:50:00,31.68,31.81,31.65,31.76,83200.0,19.6987,19.7795,19.68,19.7484,83200.0
2008-01-10 15:00:00,31.75,31.8,31.71,31.78,68400.0,19.7422,19.7733,19.7173,19.7609,68400.0
2008-01-10 15:10:00,31.78,31.79,31.65,31.67,62800.0,19.7609,19.7671,19.68,19.6925,62800.0
2008-01-10 15:20:00,31.68,31.81,31.68,31.8,61100.0,19.6987,19.7795,19.6987,19.7733,61100.0
2008-01-10 15:30:00,31.81,31.85,31.76,31.82,117300.0,19.7795,19.8044,19.7484,19.7857,117300.0
2008-01-10 15:40:00,31.82,31.86,31.75,31.77,158000.0,19.7857,19.8106,19.7422,19.7547,158000.0
2008-01-10 15:50:00,31.76,31.78,31.61,31.65,202100.0,19.7484,19.7609,19.6552,19.68,202100.0
2008-01-11 09:30:00,31.31,31.36,31.25,31.27,116200.0,19.4686,19.4997,19.4313,19.4438,116200.0
2008-01-11 09:40:00,31.26,31.38,31.25,31.38,97300.0,19.4375,19.5121,19.4313,19.5121,97300.0
2008-01-11 09:50:00,31.39,31.4,31.26,31.29,101700.0,19.5184,19.5246,19.4375,19.4562,101700.0
2008-01-11 10:00:00,31.28,31.29,31.22,31.22,51200.0,19.45,19.4562,19.4127,19.4127,51200.0
2008-01-11 10:10:00,31.22,31.3,31.21,31.29,90400.0,19.4127,19.4624,19.4064,19.4562,90400.0
2008-01-11 10:20:00,31.3,31.3,31.25,31.28,121800.0,19.4624,19.4624,19.4313,19.45,121800.0
2008-01-11 10:30:00,31.28,31.31,31.23,31.26,73600.0,19.45,19.4686,19.4189,19.4375,73600.0
2008-01-11 10:40:00,31.26,31.32,31.22,31.31,49100.0,19.4375,19.4748,19.4127,19.4686,49100.0
2008-01-11 10:50:00,31.3,31.43,31.29,31.37,52000.0,19.4624,19.5432,19.4562,19.5059,52000.0
2008-01-11 11:00:00,31.37,31.41,31.31,31.4,86900.0,19.5059,19.5308,19.4686,19.5246,86900.0
2008-01-11 11:10:00,31.38,31.46,31.3,31.32,59300.0,19.5121,19.5619,19.4624,19.4748,59300.0
2008-01-11 11:20:00,31.33,31.4,31.28,31.32,29700.0,19.4811,19.5246,19.45,19.4748,29700.0
2008-01-11 11:30:00,31.32,31.36,31.26,31.27,63500.0,19.4748,19.4997,19.4375,19.4438,63500.0
2008-01-11 11:40:00,31.27,31.32,31.24,31.29,38300.0,19.4438,19.4748,19.4251,19.4562,38300.0
2008-01-11 11:50:00,31.29,31.3,31.25,31.26,31800.0,19.4562,19.4624,19.4313,19.4375,31800.0
2008-01-11 12:00:00,31.26,31.32,31.23,31.27,63500.0,19.4375,19.4748,19.4189,19.4438,63500.0
2008-01-11 12:10:00,31.27,31.29,31.21,31.25,74300.0,19.4438,19.4562,19.4064,19.4313,74300.0
2008-01-11 12:20:00,31.25,31.26,31.18,31.2,183900.0,19.4313,19.4375,19.3878,19.4002,183900.0
2008-01-11 12:30:00,31.2,31.22,31.15,31.16,158000.0,19.4002,19.4127,19.3691,19.3754,158000.0
2008-01-11 12:40:00,31.15,31.39,31.15,31.3,171300.0,19.3691,19.5184,19.3691,19.4624,171300.0
2008-01-11 12:50:00,31.31,31.45,31.3,31.34,180300.0,19.4686,19.5557,19.4624,19.4873,180300.0
2008-01-11 13:00:00,31.35,31.46,31.34,31.39,68500.0,19.4935,19.5619,19.4873,19.5184,68500.0
2008-01-11 13:10:00,31.38,31.39,31.33,31.38,62800.0,19.5121,19.5184,19.4811,19.5121,62800.0
2008-01-11 13:20:00,31.37,31.39,31.28,31.3,124200.0,19.5059,19.5184,19.45,19.4624,124200.0
2008-01-11 13:30:00,31.3,31.35,31.29,31.29,70500.0,19.4624,19.4935,19.4562,19.4562,70500.0
2008-01-11 13:40:00,31.3,31.33,31.21,31.3,76700.0,19.4624,19.4811,19.4064,19.4624,76700.0
2008-01-11 13:50:00,31.31,31.42,31.28,31.37,123800.0,19.4686,19.537,19.45,19.5059,123800.0
2008-01-11 14:00:00,31.35,31.44,31.32,31.35,104800.0,19.4935,19.5495,19.4748,19.4935,104800.0
2008-01-11 14:10:00,31.35,31.39,31.27,31.37,114400.0,19.4935,19.5184,19.4438,19.5059,114400.0
2008-01-11 14:20:00,31.38,31.38,31.27,31.3,122300.0,19.5121,19.5121,19.4438,19.4624,122300.0
2008-01-11 14:30:00,31.29,31.33,31.25,31.32,132900.0,19.4562,19.4811,19.4313,19.4748,132900.0
2008-01-11 14:40:00,31.31,31.34,31.27,31.28,101200.0,19.4686,19.4873,19.4438,19.45,101200.0
2008-01-11 14:50:00,31.28,31.33,31.22,31.31,84700.0,19.45,19.4811,19.4127,19.4686,84700.0
2008-01-11 15:00:00,31.31,31.32,31.24,31.27,94700.0,19.4686,19.4748,19.4251,19.4438,94700.0
2008-01-11 15:10:00,31.27,31.31,31.21,31.3,125100.0,19.4438,19.4686,19.4064,19.4624,125100.0
2008-01-11 15:20:00,31.29,31.46,31.23,31.44,189200.0,19.4562,19.5619,19.4189,19.5495,189200.0
2008-01-11 15:30:00,31.45,31.47,31.37,31.41,176600.0,19.5557,19.5681,19.5059,19.5308,176600.0
2008-01-11 15:40:00,31.41,31.41,31.27,31.3,202400.0,19.5308,19.5308,19.4438,19.4624,202400.0
2008-01-11 15:50:00,31.3,31.31,31.23,31.25,386400.0,19.4624,19.4686,19.4189,19.4313,386400.0
2008-01-14 09:30:00,31.42,31.44,31.22,31.39,42600.0,19.537,19.5495,19.4127,19.5184,42600.0
2008-01-14 09:40:00,31.41,31.52,31.38,31.52,57900.0,19.5308,19.5992,19.5121,19.5992,57900.0
2008-01-14 09:50:00,31.5,31.67,31.48,31.65,95500.0,19.5868,19.6925,19.5743,19.68,95500.0
2008-01-14 10:00:00,31.65,31.7,31.61,31.67,92100.0,19.68,19.7111,19.6552,19.6925,92100.0
2008-01-14 10:10:00,31.66,31.83,31.64,31.83,96300.0,19.6863,19.792,19.6738,19.792,96300.0
2008-01-14 10:20:00,31.82,31.82,31.69,31.71,76700.0,19.7857,19.7857,19.7049,19.7173,76700.0
2008-01-14 10:30:00,31.72,31.77,31.66,31.67,54100.0,19.7236,19.7547,19.6863,19.6925,54100.0
2008-01-14 10:40:00,31.66,31.69,31.45,31.58,98800.0,19.6863,19.7049,19.5557,19.6365,98800.0
2008-01-14 10:50:00,31.59,31.68,31.58,31.67,68000.0,19.6427,19.6987,19.6365,19.6925,68000.0
2008-01-14 11:00:00,31.68,31.88,31.68,31.8,114300.0,19.6987,19.8231,19.6987,19.7733,114300.0
2008-01-14 11:10:00,31.81,31.88,31.77,31.85,85900.0,19.7795,19.8231,19.7547,19.8044,85900.0
2008-01-14 11:20:00,31.85,31.86,31.81,31.82,60600.0,19.8044,19.8106,19.7795,19.7857,60600.0
2008-01-14 11:30:00,31.82,31.83,31.79,31.8,45700.0,19.7857,19.792,19.7671,19.7733,45700.0
2008-01-14 11:40:00,31.8,31.82,31.77,31.81,26900.0,19.7733,19.7857,19.7547,19.7795,26900.0
2008-01-14 11:50:00,31.82,31.84,31.79,31.81,35300.0,19.7857,19.7982,19.7671,19.7795,35300.0
2008-01-14 12:00:00,31.81,31.84,31.75,31.76,42100.0,19.7795,19.7982,19.7422,19.7484,42100.0
2008-01-14 12:10:00,31.76,31.89,31.75,31.82,68400.0,19.7484,19.8293,19.7422,19.7857,68400.0
2008-01-14 12:20:00,31.82,31.84,31.79,31.82,58300.0,19.7857,19.7982,19.7671,19.7857,58300.0
2008-01-14 12:30:00,31.82,31.86,31.79,31.84,69400.0,19.7857,19.8106,19.7671,19.7982,69400.0
2008-01-14 12:40:00,31.84,31.9,31.82,31.87,45300.0,19.7982,19.8355,19.7857,19.8168,45300.0
2008-01-14 12:50:00,31.87,32.01,31.85,31.98,115100.0,19.8168,19.9039,19.8044,19.8852,115100.0
2008-01-14 13:00:00,31.99,32.0,31.95,31.99,68200.0,19.8914,19.8977,19.8666,19.8914,68200.0
2008-01-14 13:10:00,31.99,32.42,31.98,32.42,279000.0,19.8914,20.1588,19.8852,20.1588,279000.0
2008-01-14 13:20:00,32.4,32.42,32.25,32.36,148300.0,20.1464,20.1588,20.0531,20.1215,148300.0
2008-01-14 13:30:00,32.36,32.47,32.27,32.4,130800.0,20.1215,20.1899,20.0656,20.1464,130800.0
2008-01-14 13:40:00,32.37,32.37,32.22,32.24,76300.0,20.1277,20.1277,20.0345,20.0469,76300.0
2008-01-14 13:50:00,32.24,32.24,32.16,32.2,54400.0,20.0469,20.0469,19.9972,20.022,54400.0
2008-01-14 14:00:00,32.21,32.43,32.2,32.41,120700.0,20.0282,20.165,20.022,20.1526,120700.0
2008-01-14 14:10:00,32.41,32.56,32.4,32.55,110500.0,20.1526,20.2459,20.1464,20.2397,110500.0
2008-01-14 14:20:00,32.56,32.58,32.45,32.52,127800.0,20.2459,20.2583,20.1775,20.221,127800.0
2008-01-14 14:30:00,32.52,32.56,32.39,32.41,99200.0,20.221,20.2459,20.1402,20.1526,99200.0
2008-01-14 14:40:00,32.41,32.45,32.3,32.32,110900.0,20.1526,20.1775,20.0842,20.0966,110900.0
2008-01-14 14:50:00,32.31,32.33,32.22,32.25,127500.0,20.0904,20.1029,20.0345,20.0531,127500.0
2008-01-14 15:00:00,32.25,32.28,32.19,32.21,178100.0,20.0531,20.0718,20.0158,20.0282,178100.0
2008-01-14 15:10:00,32.21,32.21,32.08,32.13,131100.0,20.0282,20.0282,19.9474,19.9785,131100.0
2008-01-14 15:20:00,32.13,32.2,32.1,32.13,86800.0,19.9785,20.022,19.9598,19.9785,86800.0
2008-01-14 15:30:00,32.14,32.16,32.06,32.12,116000.0,19.9847,19.9972,19.935,19.9723,116000.0
2008-01-14 15:40:00,32.11,32.33,32.08,32.31,169300.0,19.9661,20.1029,19.9474,20.0904,169300.0
2008-01-14 15:50:00,32.31,32.33,32.21,32.26,164500.0,20.0904,20.1029,20.0282,20.0593,164500.0
2008-01-15 09:30:00,31.93,32.24,31.76,32.16,123000.0,19.8541,20.0469,19.7484,19.9972,123000.0
2008-01-15 09:40:00,32.11,32.17,31.97,32.09,79700.0,19.9661,20.0034,19.879,19.9536,79700.0
2008-01-15 09:50:00,32.07,32.15,32.03,32.05,75700.0,19.9412,19.9909,19.9163,19.9288,75700.0
2008-01-15 10:00:00,32.05,32.12,31.88,31.92,115900.0,19.9288,19.9723,19.8231,19.8479,115900.0
2008-01-15 10:10:00,31.91,32.01,31.86,32.0,102000.0,19.8417,19.9039,19.8106,19.8977,102000.0
2008-01-15 10:20:00,32.0,32.05,31.85,31.88,140000.0,19.8977,19.9288,19.8044,19.8231,140000.0
2008-01-15 10:30:00,31.88,31.98,31.85,31.89,85700.0,19.8231,19.8852,19.8044,19.8293,85700.0
2008-01-15 10:40:00,31.89,31.95,31.85,31.87,72700.0,19.8293,19.8666,19.8044,19.8168,72700.0
2008-01-15 10:50:00,31.88,31.95,31.85,31.86,44200.0,19.8231,19.8666,19.8044,19.8106,44200.0
2008-01-15 11:00:00,31.86,31.88,31.85,31.85,49700.0,19.8106,19.8231,19.8044,19.8044,49700.0
2008-01-15 11:10:00,31.85,31.91,31.85,31.88,72800.0,19.8044,19.8417,19.8044,19.8231,72800.0
2008-01-15 11:20:00,31.88,31.88,31.81,31.81,56500.0,19.8231,19.8231,19.7795,19.7795,56500.0
2008-01-15 11:30:00,31.81,31.82,31.77,31.78,109800.0,19.7795,19.7857,19.7547,19.7609,109800.0
2008-01-15 11:40:00,31.78,31.82,31.72,31.78,104500.0,19.7609,19.7857,19.7236,19.7609,104500.0
2008-01-15 11:50:00,31.77,31.78,31.7,31.77,146600.0,19.7547,19.7609,19.7111,19.7547,146600.0
2008-01-15 12:00:00,31.78,31.83,31.71,31.71,69300.0,19.7609,19.792,19.7173,19.7173,69300.0
2008-01-15 12:10:00,31.71,31.73,31.7,31.71,52900.0,19.7173,19.7298,19.7111,19.7173,52900.0
2008-01-15 12:20:00,31.71,31.72,31.65,31.66,98700.0,19.7173,19.7236,19.68,19.6863,98700.0
2008-01-15 12:30:00,31.67,31.67,31.63,31.66,83600.0,19.6925,19.6925,19.6676,19.6863,83600.0
2008-01-15 12:40:00,31.66,31.79,31.66,31.79,55200.0,19.6863,19.7671,19.6863,19.7671,55200.0
2008-01-15 12:50:00,31.78,31.86,31.78,31.86,40400.0,19.7609,19.8106,19.7609,19.8106,40400.0
2008-01-15 13:00:00,31.88,31.89,31.83,31.85,95800.0,19.8231,19.8293,19.792,19.8044,95800.0
2008-01-15 13:10:00,31.87,31.89,31.8,31.86,88900.0,19.8168,19.8293,19.7733,19.8106,88900.0
2008-01-15 13:20:00,31.86,31.86,31.78,31.78,66800.0,19.8106,19.8106,19.7609,19.7609,66800.0
2008-01-15 13:30:00,31.78,31.84,31.78,31.82,63400.0,19.7609,19.7982,19.7609,19.7857,63400.0
2008-01-15 13:40:00,31.82,31.82,31.75,31.79,48100.0,19.7857,19.7857,19.7422,19.7671,48100.0
2008-01-15 13:50:00,31.79,31.85,31.79,31.8,96600.0,19.7671,19.8044,19.7671,19.7733,96600.0
2008-01-15 14:00:00,31.8,31.82,31.76,31.81,81600.0,19.7733,19.7857,19.7484,19.7795,81600.0
2008-01-15 14:10:00,31.81,31.82,31.75,31.78,117000.0,19.7795,19.7857,19.7422,19.7609,117000.0
2008-01-15 14:20:00,31.78,31.79,31.68,31.71,107500.0,19.7609,19.7671,19.6987,19.7173,107500.0
2008-01-15 14:30:00,31.7,31.71,31.63,31.7,153600.0,19.7111,19.7173,19.6676,19.7111,153600.0
2008-01-15 14:40:00,31.71,31.76,31.64,31.64,170600.0,19.7173,19.7484,19.6738,19.6738,170600.0
2008-01-15 14:50:00,31.65,31.67,31.57,31.6,182800.0,19.68,19.6925,19.6303,19.6489,182800.0
2008-01-15 15:00:00,31.58,31.68,31.58,31.65,142300.0,19.6365,19.6987,19.6365,19.68,142300.0
2008-01-15 15:10:00,31.65,31.73,31.62,31.64,188500.0,19.68,19.7298,19.6614,19.6738,188500.0
2008-01-15 15:20:00,31.65,31.86,31.65,31.8,124600.0,19.68,19.8106,19.68,19.7733,124600.0
2008-01-15 15:30:00,31.8,32.0,31.78,31.96,116200.0,19.7733,19.8977,19.7609,19.8728,116200.0
2008-01-15 15:40:00,31.96,31.97,31.86,31.88,110800.0,19.8728,19.879,19.8106,19.8231,110800.0
2008-01-15 15:50:00,31.88,31.91,31.81,31.82,201500.0,19.8231,19.8417,19.7795,19.7857,201500.0
2008-01-16 09:30:00,31.61,31.61,31.46,31.55,107000.0,19.6552,19.6552,19.5619,19.6179,107000.0
2008-01-16 09:40:00,31.55,31.88,31.55,31.88,124700.0,19.6179,19.8231,19.6179,19.8231,124700.0
2008-01-16 09:50:00,31.87,31.87,31.5,31.52,109200.0,19.8168,19.8168,19.5868,19.5992,109200.0
2008-01-16 10:00:00,31.52,31.73,31.51,31.72,104900.0,19.5992,19.7298,19.593,19.7236,104900.0
2008-01-16 10:10:00,31.72,31.72,31.48,31.51,98900.0,19.7236,19.7236,19.5743,19.593,98900.0
2008-01-16 10:20:00,31.51,31.59,31.4,31.4,107000.0,19.593,19.6427,19.5246,19.5246,107000.0
2008-01-16 10:30:00,31.42,31.5,31.39,31.4,165200.0,19.537,19.5868,19.5184,19.5246,165200.0
2008-01-16 10:40:00,31.41,31.41,31.28,31.33,94700.0,19.5308,19.5308,19.45,19.4811,94700.0
2008-01-16 10:50:00,31.35,31.5,31.35,31.5,102000.0,19.4935,19.5868,19.4935,19.5868,102000.0
2008-01-16 11:00:00,31.5,31.73,31.46,31.69,119200.0,19.5868,19.7298,19.5619,19.7049,119200.0
2008-01-16 11:10:00,31.68,31.69,31.37,31.4,129300.0,19.6987,19.7049,19.5059,19.5246,129300.0
2008-01-16 11:20:00,31.4,31.53,31.37,31.51,119800.0,19.5246,19.6054,19.5059,19.593,119800.0
2008-01-16 11:30:00,31.49,31.49,31.4,31.45,65400.0,19.5805,19.5805,19.5246,19.5557,65400.0
2008-01-16 11:40:00,31.44,31.45,31.38,31.44,71100.0,19.5495,19.5557,19.5121,19.5495,71100.0
2008-01-16 11:50:00,31.44,31.69,31.44,31.65,76800.0,19.5495,19.7049,19.5495,19.68,76800.0
2008-01-16 12:00:00,31.65,31.75,31.58,31.63,77000.0,19.68,19.7422,19.6365,19.6676,77000.0
2008-01-16 12:10:00,31.62,31.63,31.5,31.53,49300.0,19.6614,19.6676,19.5868,19.6054,49300.0
2008-01-16 12:20:00,31.51,31.55,31.5,31.55,40800.0,19.593,19.6179,19.5868,19.6179,40800.0
2008-01-16 12:30:00,31.55,31.66,31.55,31.64,64400.0,19.6179,19.6863,19.6179,19.6738,64400.0
2008-01-16 12:40:00,31.63,31.67,31.57,31.59,46100.0,19.6676,19.6925,19.6303,19.6427,46100.0
2008-01-16 12:50:00,31.59,31.59,31.5,31.57,53100.0,19.6427,19.6427,19.5868,19.6303,53100.0
2008-01-16 13:00:00,31.57,31.61,31.56,31.58,36900.0,19.6303,19.6552,19.6241,19.6365,36900.0
2008-01-16 13:10:00,31.58,31.61,31.5,31.53,44200.0,19.6365,19.6552,19.5868,19.6054,44200.0
2008-01-16 13:20:00,31.52,31.57,31.5,31.51,44300.0,19.5992,19.6303,19.5868,19.593,44300.0
2008-01-16 13:30:00,31.52,31.71,31.5,31.66,94600.0,19.5992,19.7173,19.5868,19.6863,94600.0
2008-01-16 13:40:00,31.66,31.7,31.61,31.65,75600.0,19.6863,19.7111,19.6552,19.68,75600.0
2008-01-16 13:50:00,31.64,31.7,31.59,31.7,76300.0,19.6738,19.7111,19.6427,19.7111,76300.0
2008-01-16 14:00:00,31.69,31.75,31.54,31.75,97800.0,19.7049,19.7422,19.6116,19.7422,97800.0
2008-01-16 14:10:00,31.75,31.75,31.61,31.64,111400.0,19.7422,19.7422,19.6552,19.6738,111400.0
2008-01-16 14:20:00,31.63,31.7,31.55,31.69,80600.0,19.6676,19.7111,19.6179,19.7049,80600.0
2008-01-16 14:30:00,31.69,31.85,31.68,31.85,99800.0,19.7049,19.8044,19.6987,19.8044,99800.0
2008-01-16 14:40:00,31.85,31.88,31.8,31.83,68400.0,19.8044,19.8231,19.7733,19.792,68400.0
2008-01-16 14:50:00,31.82,31.82,31.7,31.71,80100.0,19.7857,19.7857,19.7111,19.7173,80100.0
2008-01-16 15:00:00,31.7,31.81,31.66,31.8,101500.0,19.7111,19.7795,19.6863,19.7733,101500.0
2008-01-16 15:10:00,31.8,31.9,31.71,31.87,121000.0,19.7733,19.8355,19.7173,19.8168,121000.0
2008-01-16 15:20:00,31.86,31.86,31.7,31.73,96700.0,19.8106,19.8106,19.7111,19.7298,96700.0
2008-01-16 15:30:00,31.8,31.86,31.66,31.67,134300.0,19.7733,19.8106,19.6863,19.6925,134300.0
2008-01-16 15:40:00,31.67,31.68,31.55,31.62,238900.0,19.6925,19.6987,19.6179,19.6614,238900.0
2008-01-16 15:50:00,31.61,31.64,31.53,31.59,267400.0,19.6552,19.6738,19.6054,19.6427,267400.0
2008-01-17 09:30:00,31.6,31.99,31.34,31.7,93500.0,19.6489,19.8914,19.4873,19.7111,93500.0
2008-01-17 09:40:00,31.7,31.83,31.55,31.82,75700.0,19.7111,19.792,19.6179,19.7857,75700.0
2008-01-17 09:50:00,31.79,31.81,31.65,31.75,59700.0,19.7671,19.7795,19.68,19.7422,59700.0
2008-01-17 10:00:00,31.75,31.79,31.48,31.75,111100.0,19.7422,19.7671,19.5743,19.7422,111100.0
2008-01-17 10:10:00,31.73,31.74,31.47,31.47,88500.0,19.7298,19.736,19.5681,19.5681,88500.0
2008-01-17 10:20:00,31.47,31.59,31.35,31.35,94400.0,19.5681,19.6427,19.4935,19.4935,94400.0
2008-01-17 10:30:00,31.35,31.46,31.31,31.35,101100.0,19.4935,19.5619,19.4686,19.4935,101100.0
2008-01-17 10:40:00,31.33,31.44,31.31,31.42,102300.0,19.4811,19.5495,19.4686,19.537,102300.0
2008-01-17 10:50:00,31.42,31.47,31.27,31.39,58700.0,19.537,19.5681,19.4438,19.5184,58700.0
2008-01-17 11:00:00,31.39,31.53,31.38,31.4,73300.0,19.5184,19.6054,19.5121,19.5246,73300.0
2008-01-17 11:10:00,31.4,31.4,31.27,31.33,35300.0,19.5246,19.5246,19.4438,19.4811,35300.0
2008-01-17 11:20:00,31.33,31.34,31.27,31.31,57000.0,19.4811,19.4873,19.4438,19.4686,57000.0
2008-01-17 11:30:00,31.31,31.35,31.25,31.25,41700.0,19.4686,19.4935,19.4313,19.4313,41700.0
2008-01-17 11:40:00,31.25,31.31,31.19,31.3,57400.0,19.4313,19.4686,19.394,19.4624,57400.0
2008-01-17 11:50:00,31.29,31.29,31.14,31.2,40800.0,19.4562,19.4562,19.3629,19.4002,40800.0
2008-01-17 12:00:00,31.2,31.23,31.14,31.16,49600.0,19.4002,19.4189,19.3629,19.3754,49600.0
2008-01-17 12:10:00,31.16,31.19,31.1,31.17,36600.0,19.3754,19.394,19.338,19.3816,36600.0
2008-01-17 12:20:00,31.19,31.21,31.14,31.21,24100.0,19.394,19.4064,19.3629,19.4064,24100.0
2008-01-17 12:30:00,31.24,31.28,31.2,31.26,39700.0,19.4251,19.45,19.4002,19.4375,39700.0
2008-01-17 12:40:00,31.26,31.32,31.24,31.28,28100.0,19.4375,19.4748,19.4251,19.45,28100.0
2008-01-17 12:50:00,31.29,31.32,31.2,31.23,78000.0,19.4562,19.4748,19.4002,19.4189,78000.0
2008-01-17 13:00:00,31.24,31.3,31.17,31.27,32700.0,19.4251,19.4624,19.3816,19.4438,32700.0
2008-01-17 13:10:00,31.28,31.36,31.22,31.33,54200.0,19.45,19.4997,19.4127,19.4811,54200.0
2008-01-17 13:20:00,31.34,31.34,31.3,31.31,34000.0,19.4873,19.4873,19.4624,19.4686,34000.0
2008-01-17 13:30:00,31.31,31.34,31.28,31.33,42600.0,19.4686,19.4873,19.45,19.4811,42600.0
2008-01-17 13:40:00,31.34,31.37,31.3,31.32,59100.0,19.4873,19.5059,19.4624,19.4748,59100.0
2008-01-17 13:50:00,31.32,31.33,31.24,31.26,49200.0,19.4748,19.4811,19.4251,19.4375,49200.0
2008-01-17 14:00:00,31.26,31.36,31.2,31.25,74600.0,19.4375,19.4997,19.4002,19.4313,74600.0
2008-01-17 14:10:00,31.24,31.26,31.17,31.23,60200.0,19.4251,19.4375,19.3816,19.4189,60200.0
2008-01-17 14:20:00,31.23,31.25,31.14,31.14,40300.0,19.4189,19.4313,19.3629,19.3629,40300.0
2008-01-17 14:30:00,31.15,31.18,31.1,31.13,59700.0,19.3691,19.3878,19.338,19.3567,59700.0
2008-01-17 14:40:00,31.11,31.29,31.07,31.28,75200.0,19.3443,19.4562,19.3194,19.45,75200.0
2008-01-17 14:50:00,31.27,31.28,31.19,31.21,96900.0,19.4438,19.45,19.394,19.4064,96900.0
2008-01-17 15:00:00,31.21,31.22,31.05,31.09,262200.0,19.4064,19.4127,19.307,19.3318,262200.0
2008-01-17 15:10:00,31.09,31.1,30.95,30.99,145600.0,19.3318,19.338,19.2448,19.2696,145600.0
2008-01-17 15:20:00,30.99,30.99,30.81,30.81,97500.0,19.2696,19.2696,19.1577,19.1577,97500.0
2008-01-17 15:30:00,30.82,30.84,30.68,30.79,156200.0,19.1639,19.1764,19.0769,19.1453,156200.0
2008-01-17 15:40:00,30.79,30.8,30.6,30.62,205100.0,19.1453,19.1515,19.0271,19.0396,205100.0
2008-01-17 15:50:00,30.61,30.7,30.6,30.63,326900.0,19.0334,19.0893,19.0271,19.0458,326900.0
2008-01-18 09:30:00,30.77,30.77,30.0,30.02,781500.0,19.1328,19.1328,18.6541,18.6665,781500.0
2008-01-18 09:40:00,30.03,30.28,30.02,30.19,195700.0,18.6727,18.8282,18.6665,18.7722,195700.0
2008-01-18 09:50:00,30.19,30.33,30.18,30.26,202300.0,18.7722,18.8593,18.766,18.8157,202300.0
2008-01-18 10:00:00,30.26,30.68,30.25,30.67,134300.0,18.8157,19.0769,18.8095,19.0707,134300.0
2008-01-18 10:10:00,30.65,30.86,30.55,30.55,118000.0,19.0582,19.1888,18.9961,18.9961,118000.0
2008-01-18 10:20:00,30.55,30.56,30.44,30.5,175000.0,18.9961,19.0023,18.9277,18.965,175000.0
2008-01-18 10:30:00,30.5,30.56,30.31,30.31,177600.0,18.965,19.0023,18.8468,18.8468,177600.0
2008-01-18 10:40:00,30.32,30.34,30.2,30.23,114700.0,18.853,18.8655,18.7784,18.7971,114700.0
2008-01-18 10:50:00,30.23,30.41,30.21,30.37,61400.0,18.7971,18.909,18.7846,18.8841,61400.0
2008-01-18 11:00:00,30.36,30.43,30.26,30.42,71800.0,18.8779,18.9214,18.8157,18.9152,71800.0
2008-01-18 11:10:00,30.43,30.47,30.19,30.31,72300.0,18.9214,18.9463,18.7722,18.8468,72300.0
2008-01-18 11:20:00,30.31,30.31,30.08,30.26,96800.0,18.8468,18.8468,18.7038,18.8157,96800.0
2008-01-18 11:30:00,30.27,30.42,30.21,30.25,144100.0,18.8219,18.9152,18.7846,18.8095,144100.0
2008-01-18 11:40:00,30.25,30.3,30.11,30.27,128000.0,18.8095,18.8406,18.7225,18.8219,128000.0
2008-01-18 11:50:00,30.29,30.37,30.16,30.25,134200.0,18.8344,18.8841,18.7536,18.8095,134200.0
2008-01-18 12:00:00,30.24,30.36,30.21,30.28,76800.0,18.8033,18.8779,18.7846,18.8282,76800.0
2008-01-18 12:10:00,30.28,30.3,30.13,30.16,97200.0,18.8282,18.8406,18.7349,18.7536,97200.0
2008-01-18 12:20:00,30.13,30.35,30.08,30.32,61900.0,18.7349,18.8717,18.7038,18.853,61900.0
2008-01-18 12:30:00,30.32,30.41,30.26,30.3,79300.0,18.853,18.909,18.8157,18.8406,79300.0
2008-01-18 12:40:00,30.28,30.4,30.25,30.39,40300.0,18.8282,18.9028,18.8095,18.8966,40300.0
2008-01-18 12:50:00,30.38,30.39,30.29,30.35,52300.0,18.8903,18.8966,18.8344,18.8717,52300.0
2008-01-18 13:00:00,30.34,30.42,30.31,30.35,44200.0,18.8655,18.9152,18.8468,18.8717,44200.0
2008-01-18 13:10:00,30.35,30.36,30.2,30.2,49600.0,18.8717,18.8779,18.7784,18.7784,49600.0
2008-01-18 13:20:00,30.2,30.24,30.13,30.21,36700.0,18.7784,18.8033,18.7349,18.7846,36700.0
2008-01-18 13:30:00,30.21,30.29,30.16,30.17,64100.0,18.7846,18.8344,18.7536,18.7598,64100.0
2008-01-18 13:40:00,30.16,30.31,30.15,30.22,56100.0,18.7536,18.8468,18.7473,18.7909,56100.0
2008-01-18 13:50:00,30.22,30.28,30.16,30.18,57900.0,18.7909,18.8282,18.7536,18.766,57900.0
2008-01-18 14:00:00,30.17,30.26,30.15,30.25,91200.0,18.7598,18.8157,18.7473,18.8095,91200.0
2008-01-18 14:10:00,30.25,30.3,30.19,30.27,50400.0,18.8095,18.8406,18.7722,18.8219,50400.0
2008-01-18 14:20:00,30.27,30.28,30.13,30.14,94900.0,18.8219,18.8282,18.7349,18.7411,94900.0
2008-01-18 14:30:00,30.16,30.16,30.05,30.07,78400.0,18.7536,18.7536,18.6852,18.6976,78400.0
2008-01-18 14:40:00,30.07,30.09,30.05,30.06,51800.0,18.6976,18.71,18.6852,18.6914,51800.0
2008-01-18 14:50:00,30.05,30.15,30.03,30.15,128500.0,18.6852,18.7473,18.6727,18.7473,128500.0
2008-01-18 15:00:00,30.15,30.3,30.04,30.27,160500.0,18.7473,18.8406,18.6789,18.8219,160500.0
2008-01-18 15:10:00,30.27,30.3,30.12,30.15,90500.0,18.8219,18.8406,18.7287,18.7473,90500.0
2008-01-18 15:20:00,30.14,30.21,30.02,30.04,115200.0,18.7411,18.7846,18.6665,18.6789,115200.0
2008-01-18 15:30:00,30.06,30.12,29.91,29.92,226300.0,18.6914,18.7287,18.5981,18.6043,226300.0
2008-01-18 15:40:00,29.93,30.03,29.88,30.0,254300.0,18.6105,18.6727,18.5794,18.6541,254300.0
2008-01-18 15:50:00,30.01,30.04,29.95,30.01,376800.0,18.6603,18.6789,18.623,18.6603,376800.0
2008-01-22 09:30:00,28.52,29.01,27.57,28.81,295200.0,17.7338,18.0385,17.1431,17.9141,295200.0
2008-01-22 09:40:00,28.81,28.96,27.93,28.75,122700.0,17.9141,18.0074,17.3669,17.8768,122700.0
2008-01-22 09:50:00,28.75,29.11,28.7,28.95,227600.0,17.8768,18.1007,17.8457,18.0012,227600.0
2008-01-22 10:00:00,28.96,29.15,28.86,29.08,192200.0,18.0074,18.1255,17.9452,18.082,192200.0
2008-01-22 10:10:00,29.09,29.37,29.02,29.3,237600.0,18.0882,18.2623,18.0447,18.2188,237600.0
2008-01-22 10:20:00,29.33,29.57,29.21,29.46,188900.0,18.2375,18.3867,18.1628,18.3183,188900.0
2008-01-22 10:30:00,29.48,29.48,29.32,29.41,147500.0,18.3307,18.3307,18.2312,18.2872,147500.0
2008-01-22 10:40:00,29.4,29.44,29.16,29.19,190300.0,18.281,18.3059,18.1317,18.1504,190300.0
2008-01-22 10:50:00,29.19,29.19,29.0,29.1,188400.0,18.1504,18.1504,18.0323,18.0944,188400.0
2008-01-22 11:00:00,29.11,29.3,29.08,29.27,115100.0,18.1007,18.2188,18.082,18.2001,115100.0
2008-01-22 11:10:00,29.28,29.31,29.12,29.17,145000.0,18.2064,18.225,18.1069,18.138,145000.0
2008-01-22 11:20:00,29.17,29.19,29.03,29.06,87900.0,18.138,18.1504,18.0509,18.0696,87900.0
2008-01-22 11:30:00,29.06,29.08,28.87,29.0,117500.0,18.0696,18.082,17.9514,18.0323,117500.0
2008-01-22 11:40:00,29.0,29.14,29.0,29.11,99900.0,18.0323,18.1193,18.0323,18.1007,99900.0
2008-01-22 11:50:00,29.11,29.11,28.9,28.92,118300.0,18.1007,18.1007,17.9701,17.9825,118300.0
2008-01-22 12:00:00,28.92,29.15,28.91,29.15,125300.0,17.9825,18.1255,17.9763,18.1255,125300.0
2008-01-22 12:10:00,29.15,29.23,29.08,29.1,92300.0,18.1255,18.1753,18.082,18.0944,92300.0
2008-01-22 12:20:00,29.09,29.13,29.01,29.07,64700.0,18.0882,18.1131,18.0385,18.0758,64700.0
2008-01-22 12:30:00,29.06,29.1,28.99,29.06,55800.0,18.0696,18.0944,18.026,18.0696,55800.0
2008-01-22 12:40:00,29.06,29.17,28.98,29.14,69700.0,18.0696,18.138,18.0198,18.1193,69700.0
2008-01-22 12:50:00,29.14,29.33,29.13,29.32,78600.0,18.1193,18.2375,18.1131,18.2312,78600.0
2008-01-22 13:00:00,29.33,29.38,29.28,29.31,51400.0,18.2375,18.2685,18.2064,18.225,51400.0
2008-01-22 13:10:00,29.3,29.37,29.09,29.15,71700.0,18.2188,18.2623,18.0882,18.1255,71700.0
2008-01-22 13:20:00,29.14,29.2,28.98,29.04,54500.0,18.1193,18.1566,18.0198,18.0571,54500.0
2008-01-22 13:30:00,29.03,29.07,28.96,29.05,56000.0,18.0509,18.0758,18.0074,18.0634,56000.0
2008-01-22 13:40:00,29.06,29.2,28.96,29.08,81000.0,18.0696,18.1566,18.0074,18.082,81000.0
2008-01-22 13:50:00,29.07,29.1,28.95,29.06,74000.0,18.0758,18.0944,18.0012,18.0696,74000.0
2008-01-22 14:00:00,29.06,29.06,28.92,28.94,88200.0,18.0696,18.0696,17.9825,17.995,88200.0
2008-01-22 14:10:00,28.95,29.11,28.94,29.1,76300.0,18.0012,18.1007,17.995,18.0944,76300.0
2008-01-22 14:20:00,29.11,29.17,29.04,29.08,61100.0,18.1007,18.138,18.0571,18.082,61100.0
2008-01-22 14:30:00,29.08,29.1,28.99,29.07,74400.0,18.082,18.0944,18.026,18.0758,74400.0
2008-01-22 14:40:00,29.07,29.23,29.04,29.23,103400.0,18.0758,18.1753,18.0571,18.1753,103400.0
2008-01-22 14:50:00,29.23,29.23,29.11,29.15,79600.0,18.1753,18.1753,18.1007,18.1255,79600.0
2008-01-22 15:00:00,29.15,29.35,29.13,29.29,95000.0,18.1255,18.2499,18.1131,18.2126,95000.0
2008-01-22 15:10:00,29.29,29.3,29.08,29.13,181100.0,18.2126,18.2188,18.082,18.1131,181100.0
2008-01-22 15:20:00,29.13,29.21,29.11,29.19,93500.0,18.1131,18.1628,18.1007,18.1504,93500.0
2008-01-22 15:30:00,29.2,29.4,29.19,29.33,236600.0,18.1566,18.281,18.1504,18.2375,236600.0
2008-01-22 15:40:00,29.32,29.39,29.15,29.18,344100.0,18.2312,18.2748,18.1255,18.1442,344100.0
2008-01-22 15:50:00,29.18,29.24,29.07,29.14,381400.0,18.1442,18.1815,18.0758,18.1193,381400.0
2008-01-23 09:30:00,28.36,28.9,28.03,28.58,142000.0,17.6343,17.9701,17.4291,17.7711,142000.0
2008-01-23 09:40:00,28.58,28.79,28.57,28.72,91800.0,17.7711,17.9017,17.7649,17.8582,91800.0
2008-01-23 09:50:00,28.73,29.0,28.68,28.93,103300.0,17.8644,18.0323,17.8333,17.9887,103300.0
2008-01-23 10:00:00,28.95,29.01,28.77,28.81,107300.0,18.0012,18.0385,17.8892,17.9141,107300.0
2008-01-23 10:10:00,28.8,28.96,28.8,28.96,103500.0,17.9079,18.0074,17.9079,18.0074,103500.0
2008-01-23 10:20:00,28.95,29.03,28.82,28.94,117300.0,18.0012,18.0509,17.9203,17.995,117300.0
2008-01-23 10:30:00,28.93,28.94,28.74,28.78,154100.0,17.9887,17.995,17.8706,17.8955,154100.0
2008-01-23 10:40:00,28.78,28.78,28.5,28.72,224300.0,17.8955,17.8955,17.7214,17.8582,224300.0
2008-01-23 10:50:00,28.72,28.79,28.5,28.75,226600.0,17.8582,17.9017,17.7214,17.8768,226600.0
2008-01-23 11:00:00,28.74,28.75,28.53,28.56,111300.0,17.8706,17.8768,17.74,17.7587,111300.0
2008-01-23 11:10:00,28.56,28.66,28.51,28.6,183700.0,17.7587,17.8208,17.7276,17.7835,183700.0
2008-01-23 11:20:00,28.58,28.67,28.52,28.59,159500.0,17.7711,17.8271,17.7338,17.7773,159500.0
2008-01-23 11:30:00,28.59,28.66,28.5,28.64,99200.0,17.7773,17.8208,17.7214,17.8084,99200.0
2008-01-23 11:40:00,28.65,28.78,28.61,28.66,93900.0,17.8146,17.8955,17.7898,17.8208,93900.0
2008-01-23 11:50:00,28.67,28.82,28.65,28.75,96400.0,17.8271,17.9203,17.8146,17.8768,96400.0
2008-01-23 12:00:00,28.75,28.77,28.6,28.64,111600.0,17.8768,17.8892,17.7835,17.8084,111600.0
2008-01-23 12:10:00,28.65,28.72,28.56,28.72,126000.0,17.8146,17.8582,17.7587,17.8582,126000.0
2008-01-23 12:20:00,28.72,28.79,28.64,28.66,92000.0,17.8582,17.9017,17.8084,17.8208,92000.0
2008-01-23 12:30:00,28.66,28.67,28.42,28.42,98300.0,17.8208,17.8271,17.6716,17.6716,98300.0
2008-01-23 12:40:00,28.43,28.56,28.29,28.52,118400.0,17.6778,17.7587,17.5908,17.7338,118400.0
2008-01-23 12:50:00,28.52,28.67,28.52,28.59,100100.0,17.7338,17.8271,17.7338,17.7773,100100.0
2008-01-23 13:00:00,28.6,28.76,28.6,28.75,75000.0,17.7835,17.883,17.7835,17.8768,75000.0
2008-01-23 13:10:00,28.74,28.85,28.62,28.83,72600.0,17.8706,17.939,17.796,17.9266,72600.0
2008-01-23 13:20:00,28.83,29.1,28.81,29.0,123200.0,17.9266,18.0944,17.9141,18.0323,123200.0
2008-01-23 13:30:00,29.0,29.13,28.93,29.08,167300.0,18.0323,18.1131,17.9887,18.082,167300.0
2008-01-23 13:40:00,29.08,29.08,28.9,28.99,166500.0,18.082,18.082,17.9701,18.026,166500.0
2008-01-23 13:50:00,29.01,29.03,28.91,29.0,122100.0,18.0385,18.0509,17.9763,18.0323,122100.0
2008-01-23 14:00:00,28.99,29.12,28.91,29.02,298700.0,18.026,18.1069,17.9763,18.0447,298700.0
2008-01-23 14:10:00,29.02,29.07,28.95,28.97,156100.0,18.0447,18.0758,18.0012,18.0136,156100.0
2008-01-23 14:20:00,28.97,29.31,28.97,29.26,67900.0,18.0136,18.225,18.0136,18.1939,67900.0
2008-01-23 14:30:00,29.28,29.32,29.14,29.31,80900.0,18.2064,18.2312,18.1193,18.225,80900.0
2008-01-23 14:40:00,29.3,29.33,29.09,29.11,80800.0,18.2188,18.2375,18.0882,18.1007,80800.0
2008-01-23 14:50:00,29.11,29.37,29.07,29.37,178800.0,18.1007,18.2623,18.0758,18.2623,178800.0
2008-01-23 15:00:00,29.37,29.78,29.32,29.78,291700.0,18.2623,18.5173,18.2312,18.5173,291700.0
2008-01-23 15:10:00,29.79,29.99,29.73,29.92,310200.0,18.5235,18.6478,18.4862,18.6043,310200.0
2008-01-23 15:20:00,29.92,30.18,29.87,30.12,193200.0,18.6043,18.766,18.5732,18.7287,193200.0
2008-01-23 15:30:00,30.12,30.46,30.05,30.43,299400.0,18.7287,18.9401,18.6852,18.9214,299400.0
2008-01-23 15:40:00,30.42,30.52,30.35,30.52,332900.0,18.9152,18.9774,18.8717,18.9774,332900.0
2008-01-23 15:50:00,30.51,30.55,30.31,30.52,226100.0,18.9712,18.9961,18.8468,18.9774,226100.0
2008-01-24 09:30:00,30.67,30.67,29.79,29.99,234000.0,19.0707,19.0707,18.5235,18.6478,234000.0
2008-01-24 09:40:00,30.01,30.07,29.95,30.01,206100.0,18.6603,18.6976,18.623,18.6603,206100.0
2008-01-24 09:50:00,30.0,30.06,29.94,30.05,278100.0,18.6541,18.6914,18.6168,18.6852,278100.0
2008-01-24 10:00:00,30.05,30.13,29.97,30.08,300000.0,18.6852,18.7349,18.6354,18.7038,300000.0
2008-01-24 10:10:00,30.09,30.1,29.91,30.04,110900.0,18.71,18.7162,18.5981,18.6789,110900.0
2008-01-24 10:20:00,30.04,30.05,29.94,30.03,139000.0,18.6789,18.6852,18.6168,18.6727,139000.0
2008-01-24 10:30:00,30.02,30.04,29.91,30.0,143400.0,18.6665,18.6789,18.5981,18.6541,143400.0
2008-01-24 10:40:00,30.01,30.06,29.96,30.02,243700.0,18.6603,18.6914,18.6292,18.6665,243700.0
2008-01-24 10:50:00,30.03,30.05,29.96,30.03,86700.0,18.6727,18.6852,18.6292,18.6727,86700.0
2008-01-24 11:00:00,30.03,30.04,29.91,29.98,96700.0,18.6727,18.6789,18.5981,18.6416,96700.0
2008-01-24 11:10:00,30.0,30.02,29.97,30.0,86300.0,18.6541,18.6665,18.6354,18.6541,86300.0
2008-01-24 11:20:00,30.0,30.0,29.97,30.0,100000.0,18.6541,18.6541,18.6354,18.6541,100000.0
2008-01-24 11:30:00,30.0,30.02,29.96,29.99,126100.0,18.6541,18.6665,18.6292,18.6478,126100.0
2008-01-24 11:40:00,30.0,30.1,29.97,30.06,176800.0,18.6541,18.7162,18.6354,18.6914,176800.0
2008-01-24 11:50:00,30.06,30.08,30.0,30.0,85100.0,18.6914,18.7038,18.6541,18.6541,85100.0
2008-01-24 12:00:00,30.0,30.1,29.99,30.08,75500.0,18.6541,18.7162,18.6478,18.7038,75500.0
2008-01-24 12:10:00,30.08,30.33,30.08,30.29,125400.0,18.7038,18.8593,18.7038,18.8344,125400.0
2008-01-24 12:20:00,30.29,30.37,30.21,30.25,104000.0,18.8344,18.8841,18.7846,18.8095,104000.0
2008-01-24 12:30:00,30.25,30.3,30.2,30.22,104500.0,18.8095,18.8406,18.7784,18.7909,104500.0
2008-01-24 12:40:00,30.22,30.43,30.22,30.4,102200.0,18.7909,18.9214,18.7909,18.9028,102200.0
2008-01-24 12:50:00,30.39,30.44,30.34,30.44,88900.0,18.8966,18.9277,18.8655,18.9277,88900.0
2008-01-24 13:00:00,30.44,30.52,30.33,30.33,114400.0,18.9277,18.9774,18.8593,18.8593,114400.0
2008-01-24 13:10:00,30.33,30.49,30.3,30.44,92900.0,18.8593,18.9587,18.8406,18.9277,92900.0
2008-01-24 13:20:00,30.44,30.65,30.43,30.44,188100.0,18.9277,19.0582,18.9214,18.9277,188100.0
2008-01-24 13:30:00,30.44,30.6,30.43,30.57,88800.0,18.9277,19.0271,18.9214,19.0085,88800.0
2008-01-24 13:40:00,30.58,30.79,30.58,30.71,153800.0,19.0147,19.1453,19.0147,19.0955,153800.0
2008-01-24 13:50:00,30.72,30.74,30.62,30.69,185800.0,19.1018,19.1142,19.0396,19.0831,185800.0
2008-01-24 14:00:00,30.7,30.83,30.62,30.75,157200.0,19.0893,19.1702,19.0396,19.1204,157200.0
2008-01-24 14:10:00,30.74,30.81,30.71,30.72,139300.0,19.1142,19.1577,19.0955,19.1018,139300.0
2008-01-24 14:20:00,30.72,30.91,30.72,30.87,102900.0,19.1018,19.2199,19.1018,19.195,102900.0
2008-01-24 14:30:00,30.88,30.88,30.75,30.81,84900.0,19.2012,19.2012,19.1204,19.1577,84900.0
2008-01-24 14:40:00,30.82,30.85,30.66,30.69,159100.0,19.1639,19.1826,19.0645,19.0831,159100.0
2008-01-24 14:50:00,30.69,30.74,30.53,30.6,118600.0,19.0831,19.1142,18.9836,19.0271,118600.0
2008-01-24 15:00:00,30.6,30.71,30.55,30.63,111200.0,19.0271,19.0955,18.9961,19.0458,111200.0
2008-01-24 15:10:00,30.63,30.65,30.48,30.55,139100.0,19.0458,19.0582,18.9525,18.9961,139100.0
2008-01-24 15:20:00,30.54,30.65,30.51,30.63,175900.0,18.9898,19.0582,18.9712,19.0458,175900.0
2008-01-24 15:30:00,30.63,30.7,30.58,30.6,183300.0,19.0458,19.0893,19.0147,19.0271,183300.0
2008-01-24 15:40:00,30.6,30.84,30.6,30.79,251500.0,19.0271,19.1764,19.0271,19.1453,251500.0
2008-01-24 15:50:00,30.79,30.81,30.66,30.7,272800.0,19.1453,19.1577,19.0645,19.0893,272800.0
2008-01-25 09:30:00,30.81,31.13,30.59,30.66,114300.0,19.1577,19.3567,19.0209,19.0645,114300.0
2008-01-25 09:40:00,30.65,30.91,30.62,30.71,91300.0,19.0582,19.2199,19.0396,19.0955,91300.0
2008-01-25 09:50:00,30.72,31.02,30.68,30.72,95400.0,19.1018,19.2883,19.0769,19.1018,95400.0
2008-01-25 10:00:00,30.75,30.92,30.74,30.88,68000.0,19.1204,19.2261,19.1142,19.2012,68000.0
2008-01-25 10:10:00,30.88,31.0,30.85,30.92,39100.0,19.2012,19.2759,19.1826,19.2261,39100.0
2008-01-25 10:20:00,30.91,31.0,30.88,31.0,49000.0,19.2199,19.2759,19.2012,19.2759,49000.0
2008-01-25 10:30:00,30.99,31.0,30.85,30.95,92300.0,19.2696,19.2759,19.1826,19.2448,92300.0
2008-01-25 10:40:00,30.98,31.0,30.89,30.99,83000.0,19.2634,19.2759,19.2075,19.2696,83000.0
2008-01-25 10:50:00,30.99,31.0,30.83,30.87,75500.0,19.2696,19.2759,19.1702,19.195,75500.0
2008-01-25 11:00:00,30.87,31.0,30.87,30.97,86100.0,19.195,19.2759,19.195,19.2572,86100.0
2008-01-25 11:10:00,30.97,31.0,30.9,30.95,67700.0,19.2572,19.2759,19.2137,19.2448,67700.0
2008-01-25 11:20:00,30.96,31.0,30.9,30.98,74700.0,19.251,19.2759,19.2137,19.2634,74700.0
2008-01-25 11:30:00,30.98,31.11,30.98,31.07,126800.0,19.2634,19.3443,19.2634,19.3194,126800.0
2008-01-25 11:40:00,31.07,31.09,30.95,31.0,52300.0,19.3194,19.3318,19.2448,19.2759,52300.0
2008-01-25 11:50:00,30.98,31.14,30.95,31.14,75000.0,19.2634,19.3629,19.2448,19.3629,75000.0
2008-01-25 12:00:00,31.15,31.21,31.13,31.16,83300.0,19.3691,19.4064,19.3567,19.3754,83300.0
2008-01-25 12:10:00,31.16,31.17,30.95,30.99,74000.0,19.3754,19.3816,19.2448,19.2696,74000.0
2008-01-25 12:20:00,31.0,31.0,30.93,30.93,37300.0,19.2759,19.2759,19.2323,19.2323,37300.0
2008-01-25 12:30:00,30.93,30.97,30.86,30.86,57900.0,19.2323,19.2572,19.1888,19.1888,57900.0
2008-01-25 12:40:00,30.85,30.99,30.85,30.92,73600.0,19.1826,19.2696,19.1826,19.2261,73600.0
2008-01-25 12:50:00,30.92,30.97,30.87,30.87,112600.0,19.2261,19.2572,19.195,19.195,112600.0
2008-01-25 13:00:00,30.88,30.9,30.8,30.85,68600.0,19.2012,19.2137,19.1515,19.1826,68600.0
2008-01-25 13:10:00,30.85,30.92,30.85,30.88,50300.0,19.1826,19.2261,19.1826,19.2012,50300.0
2008-01-25 13:20:00,30.88,30.9,30.83,30.88,64600.0,19.2012,19.2137,19.1702,19.2012,64600.0
2008-01-25 13:30:00,30.89,30.99,30.86,30.96,114300.0,19.2075,19.2696,19.1888,19.251,114300.0
2008-01-25 13:40:00,30.96,30.96,30.81,30.86,149200.0,19.251,19.251,19.1577,19.1888,149200.0
2008-01-25 13:50:00,30.86,30.93,30.82,30.9,110200.0,19.1888,19.2323,19.1639,19.2137,110200.0
2008-01-25 14:00:00,30.9,30.95,30.86,30.9,88100.0,19.2137,19.2448,19.1888,19.2137,88100.0
2008-01-25 14:10:00,30.9,30.96,30.87,30.9,58600.0,19.2137,19.251,19.195,19.2137,58600.0
2008-01-25 14:20:00,30.91,30.97,30.88,30.92,94100.0,19.2199,19.2572,19.2012,19.2261,94100.0
2008-01-25 14:30:00,30.91,30.98,30.89,30.91,62100.0,19.2199,19.2634,19.2075,19.2199,62100.0
2008-01-25 14:40:00,30.91,30.92,30.82,30.88,99000.0,19.2199,19.2261,19.1639,19.2012,99000.0
2008-01-25 14:50:00,30.87,30.91,30.82,30.91,95300.0,19.195,19.2199,19.1639,19.2199,95300.0
2008-01-25 15:00:00,30.91,30.91,30.83,30.87,97300.0,19.2199,19.2199,19.1702,19.195,97300.0
2008-01-25 15:10:00,30.85,31.02,30.81,30.97,73400.0,19.1826,19.2883,19.1577,19.2572,73400.0
2008-01-25 15:20:00,30.97,31.03,30.9,30.95,80600.0,19.2572,19.2945,19.2137,19.2448,80600.0
2008-01-25 15:30:00,30.95,31.04,30.9,30.94,100200.0,19.2448,19.3007,19.2137,19.2386,100200.0
2008-01-25 15:40:00,30.93,31.03,30.74,30.77,203300.0,19.2323,19.2945,19.1142,19.1328,203300.0
2008-01-25 15:50:00,30.77,30.97,30.76,30.94,261800.0,19.1328,19.2572,19.1266,19.2386,261800.0
2008-01-28 09:30:00,30.65,31.09,30.65,30.95,115300.0,19.0582,19.3318,19.0582,19.2448,115300.0
2008-01-28 09:40:00,30.95,31.08,30.84,31.01,86000.0,19.2448,19.3256,19.1764,19.2821,86000.0
2008-01-28 09:50:00,31.01,31.02,30.92,30.97,46600.0,19.2821,19.2883,19.2261,19.2572,46600.0
2008-01-28 10:00:00,30.95,30.95,30.76,30.78,122500.0,19.2448,19.2448,19.1266,19.1391,122500.0
2008-01-28 10:10:00,30.78,30.86,30.77,30.86,61800.0,19.1391,19.1888,19.1328,19.1888,61800.0
2008-01-28 10:20:00,30.85,30.95,30.84,30.95,77500.0,19.1826,19.2448,19.1764,19.2448,77500.0
2008-01-28 10:30:00,30.95,31.04,30.9,30.92,68000.0,19.2448,19.3007,19.2137,19.2261,68000.0
2008-01-28 10:40:00,30.92,31.02,30.91,31.01,59500.0,19.2261,19.2883,19.2199,19.2821,59500.0
2008-01-28 10:50:00,31.01,31.07,31.01,31.06,41200.0,19.2821,19.3194,19.2821,19.3132,41200.0
2008-01-28 11:00:00,31.06,31.07,30.96,31.03,46100.0,19.3132,19.3194,19.251,19.2945,46100.0
2008-01-28 11:10:00,31.03,31.04,30.94,30.95,44000.0,19.2945,19.3007,19.2386,19.2448,44000.0
2008-01-28 11:20:00,30.94,30.99,30.93,30.95,37200.0,19.2386,19.2696,19.2323,19.2448,37200.0
2008-01-28 11:30:00,30.96,31.0,30.93,30.98,41500.0,19.251,19.2759,19.2323,19.2634,41500.0
2008-01-28 11:40:00,30.98,30.98,30.9,30.93,56000.0,19.2634,19.2634,19.2137,19.2323,56000.0
2008-01-28 11:50:00,30.92,30.96,30.91,30.95,45500.0,19.2261,19.251,19.2199,19.2448,45500.0
2008-01-28 12:00:00,30.94,30.98,30.9,30.94,87000.0,19.2386,19.2634,19.2137,19.2386,87000.0
2008-01-28 12:10:00,30.95,31.02,30.9,30.97,61000.0,19.2448,19.2883,19.2137,19.2572,61000.0
2008-01-28 12:20:00,30.98,31.05,30.96,31.03,36000.0,19.2634,19.307,19.251,19.2945,36000.0
2008-01-28 12:30:00,31.03,31.09,31.0,31.03,51600.0,19.2945,19.3318,19.2759,19.2945,51600.0
2008-01-28 12:40:00,31.03,31.16,31.02,31.15,38500.0,19.2945,19.3754,19.2883,19.3691,38500.0
2008-01-28 12:50:00,31.15,31.15,31.07,31.1,28900.0,19.3691,19.3691,19.3194,19.338,28900.0
2008-01-28 13:00:00,31.1,31.27,31.09,31.17,80900.0,19.338,19.4438,19.3318,19.3816,80900.0
2008-01-28 13:10:00,31.17,31.25,31.13,31.15,68900.0,19.3816,19.4313,19.3567,19.3691,68900.0
2008-01-28 13:20:00,31.16,31.19,31.08,31.12,58200.0,19.3754,19.394,19.3256,19.3505,58200.0
2008-01-28 13:30:00,31.13,31.18,31.1,31.16,58900.0,19.3567,19.3878,19.338,19.3754,58900.0
2008-01-28 13:40:00,31.16,31.17,31.06,31.08,50600.0,19.3754,19.3816,19.3132,19.3256,50600.0
2008-01-28 13:50:00,31.08,31.2,31.08,31.11,51700.0,19.3256,19.4002,19.3256,19.3443,51700.0
2008-01-28 14:00:00,31.12,31.24,31.11,31.24,54200.0,19.3505,19.4251,19.3443,19.4251,54200.0
2008-01-28 14:10:00,31.24,31.28,31.23,31.25,65500.0,19.4251,19.45,19.4189,19.4313,65500.0
2008-01-28 14:20:00,31.25,31.29,31.22,31.23,50500.0,19.4313,19.4562,19.4127,19.4189,50500.0
2008-01-28 14:30:00,31.22,31.31,31.22,31.25,54300.0,19.4127,19.4686,19.4127,19.4313,54300.0
2008-01-28 14:40:00,31.25,31.3,31.2,31.2,63300.0,19.4313,19.4624,19.4002,19.4002,63300.0
2008-01-28 14:50:00,31.2,31.2,31.11,31.17,64800.0,19.4002,19.4002,19.3443,19.3816,64800.0
2008-01-28 15:00:00,31.17,31.17,31.06,31.1,84700.0,19.3816,19.3816,19.3132,19.338,84700.0
2008-01-28 15:10:00,31.11,31.12,31.0,31.01,81400.0,19.3443,19.3505,19.2759,19.2821,81400.0
2008-01-28 15:20:00,31.01,31.1,31.01,31.08,92100.0,19.2821,19.338,19.2821,19.3256,92100.0
2008-01-28 15:30:00,31.08,31.29,31.08,31.28,116800.0,19.3256,19.4562,19.3256,19.45,116800.0
2008-01-28 15:40:00,31.28,31.45,31.28,31.37,155500.0,19.45,19.5557,19.45,19.5059,155500.0
2008-01-28 15:50:00,31.37,31.39,31.32,31.38,153500.0,19.5059,19.5184,19.4748,19.5121,153500.0
2008-01-29 09:30:00,31.47,31.5,31.35,31.48,70000.0,19.6613,19.6801,19.5864,19.6676,70000.0
2008-01-29 09:40:00,31.48,31.55,31.36,31.44,62100.0,19.6676,19.7113,19.5926,19.6426,62100.0
2008-01-29 09:50:00,31.44,31.47,31.35,31.36,47200.0,19.6426,19.6613,19.5864,19.5926,47200.0
2008-01-29 10:00:00,31.39,31.48,31.26,31.36,71500.0,19.6113,19.6676,19.5301,19.5926,71500.0
2008-01-29 10:10:00,31.33,31.48,31.28,31.32,56100.0,19.5739,19.6676,19.5426,19.5676,56100.0
2008-01-29 10:20:00,31.35,31.46,31.35,31.4,57200.0,19.5864,19.6551,19.5864,19.6176,57200.0
2008-01-29 10:30:00,31.4,31.47,31.35,31.36,47800.0,19.6176,19.6613,19.5864,19.5926,47800.0
2008-01-29 10:40:00,31.35,31.42,31.3,31.31,36300.0,19.5864,19.6301,19.5551,19.5614,36300.0
2008-01-29 10:50:00,31.31,31.43,31.31,31.4,37300.0,19.5614,19.6363,19.5614,19.6176,37300.0
2008-01-29 11:00:00,31.4,31.5,31.39,31.47,59100.0,19.6176,19.6801,19.6113,19.6613,59100.0
2008-01-29 11:10:00,31.47,31.53,31.46,31.52,42300.0,19.6613,19.6988,19.6551,19.6926,42300.0
2008-01-29 11:20:00,31.52,31.53,31.46,31.47,30000.0,19.6926,19.6988,19.6551,19.6613,30000.0
2008-01-29 11:30:00,31.47,31.54,31.46,31.5,84600.0,19.6613,19.7051,19.6551,19.6801,84600.0
2008-01-29 11:40:00,31.48,31.49,31.31,31.32,86600.0,19.6676,19.6738,19.5614,19.5676,86600.0
2008-01-29 11:50:00,31.32,31.45,31.32,31.43,50800.0,19.5676,19.6488,19.5676,19.6363,50800.0
2008-01-29 12:00:00,31.42,31.46,31.35,31.39,59000.0,19.6301,19.6551,19.5864,19.6113,59000.0
2008-01-29 12:10:00,31.39,31.47,31.38,31.38,64500.0,19.6113,19.6613,19.6051,19.6051,64500.0
2008-01-29 12:20:00,31.38,31.41,31.3,31.34,34400.0,19.6051,19.6238,19.5551,19.5801,34400.0
2008-01-29 12:30:00,31.34,31.4,31.34,31.38,56700.0,19.5801,19.6176,19.5801,19.6051,56700.0
2008-01-29 12:40:00,31.38,31.47,31.38,31.43,43100.0,19.6051,19.6613,19.6051,19.6363,43100.0
2008-01-29 12:50:00,31.44,31.44,31.28,31.35,65400.0,19.6426,19.6426,19.5426,19.5864,65400.0
2008-01-29 13:00:00,31.34,31.36,31.3,31.3,66800.0,19.5801,19.5926,19.5551,19.5551,66800.0
2008-01-29 13:10:00,31.29,31.4,31.29,31.39,45800.0,19.5489,19.6176,19.5489,19.6113,45800.0
2008-01-29 13:20:00,31.4,31.42,31.36,31.39,36200.0,19.6176,19.6301,19.5926,19.6113,36200.0
2008-01-29 13:30:00,31.39,31.47,31.38,31.44,38500.0,19.6113,19.6613,19.6051,19.6426,38500.0
2008-01-29 13:40:00,31.44,31.45,31.36,31.38,31500.0,19.6426,19.6488,19.5926,19.6051,31500.0
2008-01-29 13:50:00,31.39,31.41,31.33,31.33,37800.0,19.6113,19.6238,19.5739,19.5739,37800.0
2008-01-29 14:00:00,31.33,31.38,31.3,31.31,28300.0,19.5739,19.6051,19.5551,19.5614,28300.0
2008-01-29 14:10:00,31.31,31.41,31.29,31.41,36900.0,19.5614,19.6238,19.5489,19.6238,36900.0
2008-01-29 14:20:00,31.4,31.48,31.4,31.44,37700.0,19.6176,19.6676,19.6176,19.6426,37700.0
2008-01-29 14:30:00,31.45,31.48,31.41,31.45,62100.0,19.6488,19.6676,19.6238,19.6488,62100.0
2008-01-29 14:40:00,31.45,31.46,31.38,31.43,48100.0,19.6488,19.6551,19.6051,19.6363,48100.0
2008-01-29 14:50:00,31.43,31.5,31.42,31.45,51000.0,19.6363,19.6801,19.6301,19.6488,51000.0
2008-01-29 15:00:00,31.45,31.59,31.45,31.59,67500.0,19.6488,19.7363,19.6488,19.7363,67500.0
2008-01-29 15:10:00,31.59,31.59,31.47,31.48,146400.0,19.7363,19.7363,19.6613,19.6676,146400.0
2008-01-29 15:20:00,31.47,31.57,31.47,31.49,76200.0,19.6613,19.7238,19.6613,19.6738,76200.0
2008-01-29 15:30:00,31.48,31.53,31.47,31.52,75600.0,19.6676,19.6988,19.6613,19.6926,75600.0
2008-01-29 15:40:00,31.53,31.54,31.4,31.42,72300.0,19.6988,19.7051,19.6176,19.6301,72300.0
2008-01-29 15:50:00,31.42,31.49,31.4,31.45,103000.0,19.6301,19.6738,19.6176,19.6488,103000.0
2008-01-30 09:30:00,31.35,31.46,31.29,31.41,106500.0,19.5864,19.6551,19.5489,19.6238,106500.0
2008-01-30 09:40:00,31.4,31.54,31.34,31.51,72600.0,19.6176,19.7051,19.5801,19.6863,72600.0
2008-01-30 09:50:00,31.51,31.58,31.48,31.55,20000.0,19.6863,19.73,19.6676,19.7113,20000.0
2008-01-30 10:00:00,31.55,31.6,31.48,31.58,38300.0,19.7113,19.7425,19.6676,19.73,38300.0
2008-01-30 10:10:00,31.57,31.69,31.56,31.69,48000.0,19.7238,19.7988,19.7176,19.7988,48000.0
2008-01-30 10:20:00,31.68,31.76,31.62,31.62,28100.0,19.7925,19.8425,19.755,19.755,28100.0
2008-01-30 10:30:00,31.64,31.66,31.57,31.58,24700.0,19.7675,19.78,19.7238,19.73,24700.0
2008-01-30 10:40:00,31.58,31.64,31.57,31.61,52500.0,19.73,19.7675,19.7238,19.7488,52500.0
2008-01-30 10:50:00,31.61,31.63,31.58,31.6,19400.0,19.7488,19.7613,19.73,19.7425,19400.0
2008-01-30 11:00:00,31.59,31.62,31.55,31.6,62900.0,19.7363,19.755,19.7113,19.7425,62900.0
2008-01-30 11:10:00,31.6,31.62,31.56,31.57,41200.0,19.7425,19.755,19.7176,19.7238,41200.0
2008-01-30 11:20:00,31.56,31.57,31.5,31.51,17800.0,19.7176,19.7238,19.6801,19.6863,17800.0
2008-01-30 11:30:00,31.51,31.58,31.5,31.52,23100.0,19.6863,19.73,19.6801,19.6926,23100.0
2008-01-30 11:40:00,31.53,31.55,31.45,31.55,29500.0,19.6988,19.7113,19.6488,19.7113,29500.0
2008-01-30 11:50:00,31.55,31.57,31.46,31.52,24800.0,19.7113,19.7238,19.6551,19.6926,24800.0
2008-01-30 12:00:00,31.52,31.59,31.51,31.55,27400.0,19.6926,19.7363,19.6863,19.7113,27400.0
2008-01-30 12:10:00,31.54,31.57,31.51,31.54,23300.0,19.7051,19.7238,19.6863,19.7051,23300.0
2008-01-30 12:20:00,31.54,31.54,31.47,31.47,20200.0,19.7051,19.7051,19.6613,19.6613,20200.0
2008-01-30 12:30:00,31.48,31.49,31.47,31.48,16300.0,19.6676,19.6738,19.6613,19.6676,16300.0
2008-01-30 12:40:00,31.48,31.49,31.48,31.48,8100.0,19.6676,19.6738,19.6676,19.6676,8100.0
2008-01-30 12:50:00,31.48,31.53,31.48,31.53,22100.0,19.6676,19.6988,19.6676,19.6988,22100.0
2008-01-30 13:00:00,31.53,31.54,31.48,31.52,26700.0,19.6988,19.7051,19.6676,19.6926,26700.0
2008-01-30 13:10:00,31.53,31.55,31.5,31.5,53600.0,19.6988,19.7113,19.6801,19.6801,53600.0
2008-01-30 13:20:00,31.5,31.53,31.46,31.48,30000.0,19.6801,19.6988,19.6551,19.6676,30000.0
2008-01-30 13:30:00,31.48,31.51,31.46,31.46,43100.0,19.6676,19.6863,19.6551,19.6551,43100.0
2008-01-30 13:40:00,31.46,31.5,31.42,31.45,65800.0,19.6551,19.6801,19.6301,19.6488,65800.0
2008-01-30 13:50:00,31.45,31.49,31.38,31.42,62500.0,19.6488,19.6738,19.6051,19.6301,62500.0
2008-01-30 14:00:00,31.42,31.5,31.4,31.46,37200.0,19.6301,19.6801,19.6176,19.6551,37200.0
2008-01-30 14:10:00,31.45,31.9,31.38,31.89,153800.0,19.6488,19.93,19.6051,19.9237,153800.0
2008-01-30 14:20:00,31.89,31.96,31.47,31.89,105900.0,19.9237,19.9675,19.6613,19.9237,105900.0
2008-01-30 14:30:00,31.9,31.93,31.71,31.81,199500.0,19.93,19.9487,19.8113,19.8737,199500.0
2008-01-30 14:40:00,31.81,31.92,31.75,31.88,94500.0,19.8737,19.9425,19.8363,19.9175,94500.0
2008-01-30 14:50:00,31.87,32.06,31.81,32.05,115900.0,19.9112,20.0299,19.8737,20.0237,115900.0
2008-01-30 15:00:00,32.05,32.19,32.03,32.03,156200.0,20.0237,20.1112,20.0112,20.0112,156200.0
2008-01-30 15:10:00,32.04,32.07,31.84,31.91,183100.0,20.0174,20.0362,19.8925,19.9362,183100.0
2008-01-30 15:20:00,31.9,32.0,31.82,31.93,113200.0,19.93,19.9924,19.88,19.9487,113200.0
2008-01-30 15:30:00,31.94,31.95,31.67,31.71,213800.0,19.955,19.9612,19.7863,19.8113,213800.0
2008-01-30 15:40:00,31.71,31.76,31.5,31.71,303000.0,19.8113,19.8425,19.6801,19.8113,303000.0
2008-01-30 15:50:00,31.71,31.82,31.51,31.52,231700.0,19.8113,19.88,19.6863,19.6926,231700.0
2008-01-31 09:30:00,31.14,31.18,30.99,31.13,96900.0,19.4552,19.4801,19.3614,19.4489,96900.0
2008-01-31 09:40:00,31.13,31.29,31.11,31.21,57000.0,19.4489,19.5489,19.4364,19.4989,57000.0
2008-01-31 09:50:00,31.19,31.38,31.18,31.32,60500.0,19.4864,19.6051,19.4801,19.5676,60500.0
2008-01-31 10:00:00,31.32,31.38,31.2,31.29,72000.0,19.5676,19.6051,19.4926,19.5489,72000.0
2008-01-31 10:10:00,31.28,31.36,31.24,31.29,53600.0,19.5426,19.5926,19.5176,19.5489,53600.0
2008-01-31 10:20:00,31.3,31.47,31.27,31.47,124100.0,19.5551,19.6613,19.5364,19.6613,124100.0
2008-01-31 10:30:00,31.45,31.46,31.33,31.34,51000.0,19.6488,19.6551,19.5739,19.5801,51000.0
2008-01-31 10:40:00,31.36,31.36,31.27,31.36,43600.0,19.5926,19.5926,19.5364,19.5926,43600.0
2008-01-31 10:50:00,31.35,31.45,31.32,31.45,49300.0,19.5864,19.6488,19.5676,19.6488,49300.0
2008-01-31 11:00:00,31.45,31.49,31.38,31.39,52300.0,19.6488,19.6738,19.6051,19.6113,52300.0
2008-01-31 11:10:00,31.39,31.41,31.3,31.41,37700.0,19.6113,19.6238,19.5551,19.6238,37700.0
2008-01-31 11:20:00,31.41,31.71,31.4,31.69,68600.0,19.6238,19.8113,19.6176,19.7988,68600.0
2008-01-31 11:30:00,31.68,31.71,31.57,31.64,73500.0,19.7925,19.8113,19.7238,19.7675,73500.0
2008-01-31 11:40:00,31.64,31.85,31.63,31.82,41700.0,19.7675,19.8987,19.7613,19.88,41700.0
2008-01-31 11:50:00,31.82,32.0,31.81,31.89,101600.0,19.88,19.9924,19.8737,19.9237,101600.0
2008-01-31 12:00:00,31.88,31.92,31.77,31.8,85200.0,19.9175,19.9425,19.8488,19.8675,85200.0
2008-01-31 12:10:00,31.79,31.91,31.75,31.87,103500.0,19.8612,19.9362,19.8363,19.9112,103500.0
2008-01-31 12:20:00,31.87,31.97,31.85,31.9,99100.0,19.9112,19.9737,19.8987,19.93,99100.0
2008-01-31 12:30:00,31.91,32.01,31.91,31.97,77300.0,19.9362,19.9987,19.9362,19.9737,77300.0
2008-01-31 12:40:00,31.98,32.03,31.92,32.01,65300.0,19.98,20.0112,19.9425,19.9987,65300.0
2008-01-31 12:50:00,32.01,32.01,31.9,31.98,53100.0,19.9987,19.9987,19.93,19.98,53100.0
2008-01-31 13:00:00,31.98,31.99,31.93,31.96,40800.0,19.98,19.9862,19.9487,19.9675,40800.0
2008-01-31 13:10:00,31.96,32.05,31.95,31.99,51800.0,19.9675,20.0237,19.9612,19.9862,51800.0
2008-01-31 13:20:00,31.99,32.07,31.96,32.0,43000.0,19.9862,20.0362,19.9675,19.9924,43000.0
2008-01-31 13:30:00,32.0,32.05,31.99,31.99,43200.0,19.9924,20.0237,19.9862,19.9862,43200.0
2008-01-31 13:40:00,31.98,32.06,31.95,32.04,67900.0,19.98,20.0299,19.9612,20.0174,67900.0
2008-01-31 13:50:00,32.05,32.07,31.96,31.97,71300.0,20.0237,20.0362,19.9675,19.9737,71300.0
2008-01-31 14:00:00,31.97,32.02,31.9,31.93,126400.0,19.9737,20.0049,19.93,19.9487,126400.0
2008-01-31 14:10:00,31.95,32.09,31.94,32.09,80800.0,19.9612,20.0487,19.955,20.0487,80800.0
2008-01-31 14:20:00,32.08,32.09,31.93,32.01,128900.0,20.0424,20.0487,19.9487,19.9987,128900.0
2008-01-31 14:30:00,31.99,32.04,31.92,31.97,97100.0,19.9862,20.0174,19.9425,19.9737,97100.0
2008-01-31 14:40:00,31.97,32.16,31.93,32.16,105900.0,19.9737,20.0924,19.9487,20.0924,105900.0
2008-01-31 14:50:00,32.16,32.21,32.09,32.21,86700.0,20.0924,20.1236,20.0487,20.1236,86700.0
2008-01-31 15:00:00,32.2,32.3,32.15,32.28,129700.0,20.1174,20.1799,20.0862,20.1674,129700.0
2008-01-31 15:10:00,32.29,32.35,32.25,32.31,103700.0,20.1736,20.2111,20.1486,20.1861,103700.0
2008-01-31 15:20:00,32.31,32.48,32.27,32.46,276800.0,20.1861,20.2923,20.1611,20.2798,276800.0
2008-01-31 15:30:00,32.46,32.56,32.45,32.55,321500.0,20.2798,20.3423,20.2736,20.3361,321500.0
2008-01-31 15:40:00,32.54,32.61,32.47,32.55,322400.0,20.3298,20.3736,20.2861,20.3361,322400.0
2008-01-31 15:50:00,32.55,32.57,32.32,32.39,480700.0,20.3361,20.3486,20.1924,20.2361,480700.0
2008-02-01 09:30:00,32.51,32.53,32.38,32.53,69700.0,20.3111,20.3236,20.2299,20.3236,69700.0
2008-02-01 09:40:00,32.52,32.8,32.46,32.73,85900.0,20.3173,20.4923,20.2798,20.4485,85900.0
2008-02-01 09:50:00,32.7,32.79,32.58,32.75,112100.0,20.4298,20.486,20.3548,20.461,112100.0
2008-02-01 10:00:00,32.75,32.97,32.75,32.81,168900.0,20.461,20.5985,20.461,20.4985,168900.0
2008-02-01 10:10:00,32.82,32.98,32.8,32.97,79000.0,20.5048,20.6047,20.4923,20.5985,79000.0
2008-02-01 10:20:00,32.96,32.99,32.6,32.76,167600.0,20.5922,20.611,20.3673,20.4673,167600.0
2008-02-01 10:30:00,32.76,32.76,32.54,32.71,92100.0,20.4673,20.4673,20.3298,20.436,92100.0
2008-02-01 10:40:00,32.71,32.75,32.55,32.66,65300.0,20.436,20.461,20.3361,20.4048,65300.0
2008-02-01 10:50:00,32.64,32.76,32.64,32.73,45700.0,20.3923,20.4673,20.3923,20.4485,45700.0
2008-02-01 11:00:00,32.72,32.73,32.61,32.63,53600.0,20.4423,20.4485,20.3736,20.386,53600.0
2008-02-01 11:10:00,32.62,32.77,32.62,32.76,57300.0,20.3798,20.4735,20.3798,20.4673,57300.0
2008-02-01 11:20:00,32.77,32.88,32.76,32.86,52800.0,20.4735,20.5422,20.4673,20.5297,52800.0
2008-02-01 11:30:00,32.86,32.97,32.85,32.96,83000.0,20.5297,20.5985,20.5235,20.5922,83000.0
2008-02-01 11:40:00,32.96,32.98,32.9,32.97,61100.0,20.5922,20.6047,20.5547,20.5985,61100.0
2008-02-01 11:50:00,32.97,32.98,32.84,32.86,40700.0,20.5985,20.6047,20.5172,20.5297,40700.0
2008-02-01 12:00:00,32.86,32.89,32.82,32.84,28300.0,20.5297,20.5485,20.5048,20.5172,28300.0
2008-02-01 12:10:00,32.82,32.86,32.71,32.72,46400.0,20.5048,20.5297,20.436,20.4423,46400.0
2008-02-01 12:20:00,32.71,32.76,32.65,32.68,44100.0,20.436,20.4673,20.3985,20.4173,44100.0
2008-02-01 12:30:00,32.68,32.72,32.64,32.67,54400.0,20.4173,20.4423,20.3923,20.411,54400.0
2008-02-01 12:40:00,32.68,32.7,32.63,32.64,29800.0,20.4173,20.4298,20.386,20.3923,29800.0
2008-02-01 12:50:00,32.64,32.7,32.64,32.67,33500.0,20.3923,20.4298,20.3923,20.411,33500.0
2008-02-01 13:00:00,32.68,32.73,32.67,32.72,37000.0,20.4173,20.4485,20.411,20.4423,37000.0
2008-02-01 13:10:00,32.72,32.82,32.7,32.76,66000.0,20.4423,20.5048,20.4298,20.4673,66000.0
2008-02-01 13:20:00,32.75,32.9,32.74,32.87,58100.0,20.461,20.5547,20.4548,20.536,58100.0
2008-02-01 13:30:00,32.88,32.89,32.78,32.79,23900.0,20.5422,20.5485,20.4798,20.486,23900.0
2008-02-01 13:40:00,32.78,32.84,32.77,32.81,22700.0,20.4798,20.5172,20.4735,20.4985,22700.0
2008-02-01 13:50:00,32.8,32.84,32.69,32.72,63600.0,20.4923,20.5172,20.4235,20.4423,63600.0
2008-02-01 14:00:00,32.7,32.72,32.65,32.71,44100.0,20.4298,20.4423,20.3985,20.436,44100.0
2008-02-01 14:10:00,32.7,32.8,32.69,32.77,36500.0,20.4298,20.4923,20.4235,20.4735,36500.0
2008-02-01 14:20:00,32.77,32.89,32.77,32.88,63300.0,20.4735,20.5485,20.4735,20.5422,63300.0
2008-02-01 14:30:00,32.88,32.99,32.86,32.94,59400.0,20.5422,20.611,20.5297,20.5797,59400.0
2008-02-01 14:40:00,32.95,32.99,32.9,32.94,54600.0,20.586,20.611,20.5547,20.5797,54600.0
2008-02-01 14:50:00,32.94,33.0,32.91,32.99,42300.0,20.5797,20.6172,20.561,20.611,42300.0
2008-02-01 15:00:00,32.99,33.07,32.98,33.05,107700.0,20.611,20.6609,20.6047,20.6484,107700.0
2008-02-01 15:10:00,33.05,33.06,32.95,33.02,126100.0,20.6484,20.6547,20.586,20.6297,126100.0
2008-02-01 15:20:00,33.01,33.1,32.98,33.06,125100.0,20.6235,20.6797,20.6047,20.6547,125100.0
2008-02-01 15:30:00,33.06,33.15,33.02,33.14,139000.0,20.6547,20.7109,20.6297,20.7047,139000.0
2008-02-01 15:40:00,33.13,33.23,33.11,33.16,135200.0,20.6984,20.7609,20.6859,20.7172,135200.0
2008-02-01 15:50:00,33.15,33.16,33.09,33.1,163300.0,20.7109,20.7172,20.6734,20.6797,163300.0
2008-02-04 09:30:00,33.15,33.16,32.77,33.03,81800.0,20.7109,20.7172,20.4735,20.636,81800.0
2008-02-04 09:40:00,33.03,33.2,32.98,33.11,70800.0,20.636,20.7422,20.6047,20.6859,70800.0
2008-02-04 09:50:00,33.11,33.14,33.0,33.06,116200.0,20.6859,20.7047,20.6172,20.6547,116200.0
2008-02-04 10:00:00,33.06,33.06,32.92,32.99,69200.0,20.6547,20.6547,20.5672,20.611,69200.0
2008-02-04 10:10:00,32.96,33.09,32.96,33.07,49200.0,20.5922,20.6734,20.5922,20.6609,49200.0
2008-02-04 10:20:00,33.06,33.22,33.05,33.14,46900.0,20.6547,20.7547,20.6484,20.7047,46900.0
2008-02-04 10:30:00,33.14,33.17,33.1,33.12,41200.0,20.7047,20.7234,20.6797,20.6922,41200.0
2008-02-04 10:40:00,33.12,33.19,33.09,33.19,36100.0,20.6922,20.7359,20.6734,20.7359,36100.0
2008-02-04 10:50:00,33.19,33.22,33.15,33.19,46900.0,20.7359,20.7547,20.7109,20.7359,46900.0
2008-02-04 11:00:00,33.19,33.23,33.15,33.2,39600.0,20.7359,20.7609,20.7109,20.7422,39600.0
2008-02-04 11:10:00,33.21,33.21,33.12,33.16,41000.0,20.7484,20.7484,20.6922,20.7172,41000.0
2008-02-04 11:20:00,33.16,33.22,33.15,33.2,47200.0,20.7172,20.7547,20.7109,20.7422,47200.0
2008-02-04 11:30:00,33.2,33.26,33.16,33.17,54800.0,20.7422,20.7796,20.7172,20.7234,54800.0
2008-02-04 11:40:00,33.17,33.22,33.11,33.22,54200.0,20.7234,20.7547,20.6859,20.7547,54200.0
2008-02-04 11:50:00,33.2,33.23,33.1,33.18,81300.0,20.7422,20.7609,20.6797,20.7297,81300.0
2008-02-04 12:00:00,33.17,33.19,33.12,33.12,43500.0,20.7234,20.7359,20.6922,20.6922,43500.0
2008-02-04 12:10:00,33.12,33.24,33.1,33.23,32600.0,20.6922,20.7672,20.6797,20.7609,32600.0
2008-02-04 12:20:00,33.23,33.23,33.11,33.15,29200.0,20.7609,20.7609,20.6859,20.7109,29200.0
2008-02-04 12:30:00,33.16,33.23,33.16,33.18,31200.0,20.7172,20.7609,20.7172,20.7297,31200.0
2008-02-04 12:40:00,33.17,33.22,33.16,33.21,61800.0,20.7234,20.7547,20.7172,20.7484,61800.0
2008-02-04 12:50:00,33.21,33.23,33.15,33.2,44700.0,20.7484,20.7609,20.7109,20.7422,44700.0
2008-02-04 13:00:00,33.2,33.21,33.13,33.19,25800.0,20.7422,20.7484,20.6984,20.7359,25800.0
2008-02-04 13:10:00,33.2,33.23,33.14,33.2,39900.0,20.7422,20.7609,20.7047,20.7422,39900.0
2008-02-04 13:20:00,33.2,33.23,33.15,33.21,69800.0,20.7422,20.7609,20.7109,20.7484,69800.0
2008-02-04 13:30:00,33.21,33.3,33.2,33.23,52100.0,20.7484,20.8046,20.7422,20.7609,52100.0
2008-02-04 13:40:00,33.24,33.33,33.2,33.31,67000.0,20.7672,20.8234,20.7422,20.8109,67000.0
2008-02-04 13:50:00,33.31,33.33,33.26,33.31,59900.0,20.8109,20.8234,20.7796,20.8109,59900.0
2008-02-04 14:00:00,33.31,33.33,33.26,33.29,68300.0,20.8109,20.8234,20.7796,20.7984,68300.0
2008-02-04 14:10:00,33.29,33.32,33.25,33.3,58900.0,20.7984,20.8171,20.7734,20.8046,58900.0
2008-02-04 14:20:00,33.29,33.33,33.28,33.31,40300.0,20.7984,20.8234,20.7921,20.8109,40300.0
2008-02-04 14:30:00,33.3,33.3,33.18,33.18,82700.0,20.8046,20.8046,20.7297,20.7297,82700.0
2008-02-04 14:40:00,33.18,33.28,33.17,33.26,44800.0,20.7297,20.7921,20.7234,20.7796,44800.0
2008-02-04 14:50:00,33.25,33.32,33.23,33.32,50200.0,20.7734,20.8171,20.7609,20.8171,50200.0
2008-02-04 15:00:00,33.31,33.43,33.28,33.39,171100.0,20.8109,20.8859,20.7921,20.8609,171100.0
2008-02-04 15:10:00,33.39,33.45,33.34,33.34,122800.0,20.8609,20.8984,20.8296,20.8296,122800.0
2008-02-04 15:20:00,33.34,33.4,33.3,33.33,86700.0,20.8296,20.8671,20.8046,20.8234,86700.0
2008-02-04 15:30:00,33.32,33.33,33.24,33.29,96000.0,20.8171,20.8234,20.7672,20.7984,96000.0
2008-02-04 15:40:00,33.28,33.39,33.28,33.31,96000.0,20.7921,20.8609,20.7921,20.8109,96000.0
2008-02-04 15:50:00,33.3,33.4,33.28,33.33,294100.0,20.8046,20.8671,20.7921,20.8234,294100.0
2008-02-05 09:30:00,32.86,32.86,32.69,32.75,115900.0,20.5297,20.5297,20.4235,20.461,115900.0
2008-02-05 09:40:00,32.75,32.8,32.68,32.75,152700.0,20.461,20.4923,20.4173,20.461,152700.0
2008-02-05 09:50:00,32.75,33.07,32.74,33.03,179800.0,20.461,20.6609,20.4548,20.636,179800.0
2008-02-05 10:00:00,33.03,33.08,32.76,32.78,107500.0,20.636,20.6672,20.4673,20.4798,107500.0
2008-02-05 10:10:00,32.78,32.82,32.68,32.71,100100.0,20.4798,20.5048,20.4173,20.436,100100.0
2008-02-05 10:20:00,32.7,32.79,32.58,32.75,95200.0,20.4298,20.486,20.3548,20.461,95200.0
2008-02-05 10:30:00,32.75,32.75,32.58,32.66,76700.0,20.461,20.461,20.3548,20.4048,76700.0
2008-02-05 10:40:00,32.66,32.71,32.6,32.62,71000.0,20.4048,20.436,20.3673,20.3798,71000.0
2008-02-05 10:50:00,32.61,32.64,32.53,32.57,68600.0,20.3736,20.3923,20.3236,20.3486,68600.0
2008-02-05 11:00:00,32.57,32.57,32.48,32.54,96500.0,20.3486,20.3486,20.2923,20.3298,96500.0
2008-02-05 11:10:00,32.55,32.78,32.54,32.7,133000.0,20.3361,20.4798,20.3298,20.4298,133000.0
2008-02-05 11:20:00,32.7,32.8,32.68,32.7,78100.0,20.4298,20.4923,20.4173,20.4298,78100.0
2008-02-05 11:30:00,32.71,32.83,32.68,32.73,85600.0,20.436,20.511,20.4173,20.4485,85600.0
2008-02-05 11:40:00,32.72,32.75,32.64,32.67,98700.0,20.4423,20.461,20.3923,20.411,98700.0
2008-02-05 11:50:00,32.66,32.81,32.63,32.74,103500.0,20.4048,20.4985,20.386,20.4548,103500.0
2008-02-05 12:00:00,32.75,32.75,32.6,32.62,61500.0,20.461,20.461,20.3673,20.3798,61500.0
2008-02-05 12:10:00,32.62,32.7,32.56,32.64,72700.0,20.3798,20.4298,20.3423,20.3923,72700.0
2008-02-05 12:20:00,32.64,32.66,32.47,32.52,58800.0,20.3923,20.4048,20.2861,20.3173,58800.0
2008-02-05 12:30:00,32.52,32.6,32.45,32.49,56400.0,20.3173,20.3673,20.2736,20.2986,56400.0
2008-02-05 12:40:00,32.49,32.63,32.44,32.6,64100.0,20.2986,20.386,20.2673,20.3673,64100.0
2008-02-05 12:50:00,32.59,32.62,32.55,32.57,40100.0,20.3611,20.3798,20.3361,20.3486,40100.0
2008-02-05 13:00:00,32.58,32.69,32.57,32.63,59300.0,20.3548,20.4235,20.3486,20.386,59300.0
2008-02-05 13:10:00,32.62,32.63,32.44,32.5,99600.0,20.3798,20.386,20.2673,20.3048,99600.0
2008-02-05 13:20:00,32.5,32.52,32.42,32.44,84900.0,20.3048,20.3173,20.2548,20.2673,84900.0
2008-02-05 13:30:00,32.44,32.48,32.4,32.46,80800.0,20.2673,20.2923,20.2424,20.2798,80800.0
2008-02-05 13:40:00,32.47,32.57,32.4,32.42,120000.0,20.2861,20.3486,20.2424,20.2548,120000.0
2008-02-05 13:50:00,32.43,32.67,32.43,32.59,223300.0,20.2611,20.411,20.2611,20.3611,223300.0
2008-02-05 14:00:00,32.59,32.73,32.5,32.65,174200.0,20.3611,20.4485,20.3048,20.3985,174200.0
2008-02-05 14:10:00,32.66,32.7,32.5,32.61,141500.0,20.4048,20.4298,20.3048,20.3736,141500.0
2008-02-05 14:20:00,32.61,32.61,32.49,32.55,80400.0,20.3736,20.3736,20.2986,20.3361,80400.0
2008-02-05 14:30:00,32.56,32.63,32.51,32.62,66600.0,20.3423,20.386,20.3111,20.3798,66600.0
2008-02-05 14:40:00,32.63,32.64,32.5,32.56,66800.0,20.386,20.3923,20.3048,20.3423,66800.0
2008-02-05 14:50:00,32.57,32.57,32.43,32.45,109200.0,20.3486,20.3486,20.2611,20.2736,109200.0
2008-02-05 15:00:00,32.44,32.52,32.39,32.41,110600.0,20.2673,20.3173,20.2361,20.2486,110600.0
2008-02-05 15:10:00,32.4,32.43,32.35,32.42,81100.0,20.2424,20.2611,20.2111,20.2548,81100.0
2008-02-05 15:20:00,32.42,32.47,32.26,32.33,113600.0,20.2548,20.2861,20.1549,20.1986,113600.0
2008-02-05 15:30:00,32.33,32.47,32.31,32.45,133300.0,20.1986,20.2861,20.1861,20.2736,133300.0
2008-02-05 15:40:00,32.45,32.45,32.22,32.26,248700.0,20.2736,20.2736,20.1299,20.1549,248700.0
2008-02-05 15:50:00,32.26,32.32,32.24,32.26,192300.0,20.1549,20.1924,20.1424,20.1549,192300.0
2008-02-06 09:30:00,32.39,32.58,32.32,32.32,96900.0,20.2361,20.3548,20.1924,20.1924,96900.0
2008-02-06 09:40:00,32.36,32.44,32.25,32.41,84900.0,20.2174,20.2673,20.1486,20.2486,84900.0
2008-02-06 09:50:00,32.4,32.45,32.2,32.4,188600.0,20.2424,20.2736,20.1174,20.2424,188600.0
2008-02-06 10:00:00,32.38,32.49,32.38,32.39,91700.0,20.2299,20.2986,20.2299,20.2361,91700.0
2008-02-06 10:10:00,32.39,32.5,32.33,32.45,78000.0,20.2361,20.3048,20.1986,20.2736,78000.0
2008-02-06 10:20:00,32.46,32.47,32.33,32.43,83000.0,20.2798,20.2861,20.1986,20.2611,83000.0
2008-02-06 10:30:00,32.42,32.52,32.37,32.49,117800.0,20.2548,20.3173,20.2236,20.2986,117800.0
2008-02-06 10:40:00,32.48,32.76,32.48,32.74,173300.0,20.2923,20.4673,20.2923,20.4548,173300.0
2008-02-06 10:50:00,32.75,32.82,32.74,32.79,126400.0,20.461,20.5048,20.4548,20.486,126400.0
2008-02-06 11:00:00,32.78,32.78,32.61,32.66,209400.0,20.4798,20.4798,20.3736,20.4048,209400.0
2008-02-06 11:10:00,32.65,32.67,32.57,32.6,73800.0,20.3985,20.411,20.3486,20.3673,73800.0
2008-02-06 11:20:00,32.62,32.68,32.61,32.62,63700.0,20.3798,20.4173,20.3736,20.3798,63700.0
2008-02-06 11:30:00,32.62,32.7,32.6,32.67,72900.0,20.3798,20.4298,20.3673,20.411,72900.0
2008-02-06 11:40:00,32.67,32.68,32.61,32.64,66600.0,20.411,20.4173,20.3736,20.3923,66600.0
2008-02-06 11:50:00,32.64,32.73,32.62,32.68,67200.0,20.3923,20.4485,20.3798,20.4173,67200.0
2008-02-06 12:00:00,32.68,32.7,32.63,32.63,57400.0,20.4173,20.4298,20.386,20.386,57400.0
2008-02-06 12:10:00,32.64,32.67,32.59,32.6,59800.0,20.3923,20.411,20.3611,20.3673,59800.0
2008-02-06 12:20:00,32.61,32.63,32.59,32.6,76400.0,20.3736,20.386,20.3611,20.3673,76400.0
2008-02-06 12:30:00,32.6,32.62,32.59,32.61,35000.0,20.3673,20.3798,20.3611,20.3736,35000.0
2008-02-06 12:40:00,32.61,32.61,32.58,32.58,56400.0,20.3736,20.3736,20.3548,20.3548,56400.0
2008-02-06 12:50:00,32.57,32.59,32.53,32.55,47700.0,20.3486,20.3611,20.3236,20.3361,47700.0
2008-02-06 13:00:00,32.55,32.6,32.55,32.56,32700.0,20.3361,20.3673,20.3361,20.3423,32700.0
2008-02-06 13:10:00,32.56,32.59,32.5,32.56,67900.0,20.3423,20.3611,20.3048,20.3423,67900.0
2008-02-06 13:20:00,32.56,32.65,32.55,32.63,66200.0,20.3423,20.3985,20.3361,20.386,66200.0
2008-02-06 13:30:00,32.63,32.63,32.58,32.6,85700.0,20.386,20.386,20.3548,20.3673,85700.0
2008-02-06 13:40:00,32.6,32.61,32.55,32.6,108500.0,20.3673,20.3736,20.3361,20.3673,108500.0
2008-02-06 13:50:00,32.59,32.63,32.57,32.58,84700.0,20.3611,20.386,20.3486,20.3548,84700.0
2008-02-06 14:00:00,32.58,32.58,32.52,32.55,65600.0,20.3548,20.3548,20.3173,20.3361,65600.0
2008-02-06 14:10:00,32.56,32.56,32.52,32.52,134000.0,20.3423,20.3423,20.3173,20.3173,134000.0
2008-02-06 14:20:00,32.52,32.56,32.51,32.52,86200.0,20.3173,20.3423,20.3111,20.3173,86200.0
2008-02-06 14:30:00,32.53,32.61,32.53,32.6,114900.0,20.3236,20.3736,20.3236,20.3673,114900.0
2008-02-06 14:40:00,32.59,32.64,32.57,32.58,76200.0,20.3611,20.3923,20.3486,20.3548,76200.0
2008-02-06 14:50:00,32.58,32.66,32.51,32.65,132700.0,20.3548,20.4048,20.3111,20.3985,132700.0
2008-02-06 15:00:00,32.65,32.69,32.62,32.62,97200.0,20.3985,20.4235,20.3798,20.3798,97200.0
2008-02-06 15:10:00,32.63,32.68,32.55,32.63,153900.0,20.386,20.4173,20.3361,20.386,153900.0
2008-02-06 15:20:00,32.62,32.71,32.58,32.67,230300.0,20.3798,20.436,20.3548,20.411,230300.0
2008-02-06 15:30:00,32.67,32.68,32.51,32.59,169900.0,20.411,20.4173,20.3111,20.3611,169900.0
2008-02-06 15:40:00,32.58,32.58,32.46,32.55,244600.0,20.3548,20.3548,20.2798,20.3361,244600.0
2008-02-06 15:50:00,32.54,32.64,32.45,32.56,319800.0,20.3298,20.3923,20.2736,20.3423,319800.0
2008-02-07 09:30:00,32.41,32.46,32.23,32.26,185700.0,20.2486,20.2798,20.1361,20.1549,185700.0
2008-02-07 09:40:00,32.25,32.42,32.21,32.41,159800.0,20.1486,20.2548,20.1236,20.2486,159800.0
2008-02-07 09:50:00,32.4,32.5,32.3,32.36,184700.0,20.2424,20.3048,20.1799,20.2174,184700.0
2008-02-07 10:00:00,32.35,32.59,32.33,32.47,125900.0,20.2111,20.3611,20.1986,20.2861,125900.0
2008-02-07 10:10:00,32.45,32.53,32.41,32.51,101400.0,20.2736,20.3236,20.2486,20.3111,101400.0
2008-02-07 10:20:00,32.53,32.53,32.38,32.39,78100.0,20.3236,20.3236,20.2299,20.2361,78100.0
2008-02-07 10:30:00,32.39,32.41,32.29,32.35,97000.0,20.2361,20.2486,20.1736,20.2111,97000.0
2008-02-07 10:40:00,32.35,32.36,32.28,32.33,94000.0,20.2111,20.2174,20.1674,20.1986,94000.0
2008-02-07 10:50:00,32.33,32.34,32.18,32.18,64600.0,20.1986,20.2049,20.1049,20.1049,64600.0
2008-02-07 11:00:00,32.19,32.22,32.01,32.02,66300.0,20.1112,20.1299,19.9987,20.0049,66300.0
2008-02-07 11:10:00,32.02,32.18,32.02,32.16,56800.0,20.0049,20.1049,20.0049,20.0924,56800.0
2008-02-07 11:20:00,32.17,32.2,32.15,32.19,43900.0,20.0987,20.1174,20.0862,20.1112,43900.0
2008-02-07 11:30:00,32.2,32.24,32.16,32.19,66500.0,20.1174,20.1424,20.0924,20.1112,66500.0
2008-02-07 11:40:00,32.19,32.25,32.15,32.18,60300.0,20.1112,20.1486,20.0862,20.1049,60300.0
2008-02-07 11:50:00,32.17,32.17,32.08,32.09,42800.0,20.0987,20.0987,20.0424,20.0487,42800.0
2008-02-07 12:00:00,32.08,32.1,32.03,32.06,73800.0,20.0424,20.0549,20.0112,20.0299,73800.0
2008-02-07 12:10:00,32.08,32.11,32.06,32.07,40300.0,20.0424,20.0612,20.0299,20.0362,40300.0
2008-02-07 12:20:00,32.08,32.09,32.01,32.09,56100.0,20.0424,20.0487,19.9987,20.0487,56100.0
2008-02-07 12:30:00,32.09,32.16,32.08,32.12,49300.0,20.0487,20.0924,20.0424,20.0674,49300.0
2008-02-07 12:40:00,32.12,32.19,32.09,32.19,92300.0,20.0674,20.1112,20.0487,20.1112,92300.0
2008-02-07 12:50:00,32.19,32.24,32.16,32.18,110500.0,20.1112,20.1424,20.0924,20.1049,110500.0
2008-02-07 13:00:00,32.19,32.19,32.04,32.05,39200.0,20.1112,20.1112,20.0174,20.0237,39200.0
2008-02-07 13:10:00,32.05,32.07,32.02,32.04,46900.0,20.0237,20.0362,20.0049,20.0174,46900.0
2008-02-07 13:20:00,32.03,32.13,32.02,32.1,69400.0,20.0112,20.0737,20.0049,20.0549,69400.0
2008-02-07 13:30:00,32.1,32.17,32.04,32.04,62800.0,20.0549,20.0987,20.0174,20.0174,62800.0
2008-02-07 13:40:00,32.04,32.17,32.03,32.11,66300.0,20.0174,20.0987,20.0112,20.0612,66300.0
2008-02-07 13:50:00,32.11,32.19,32.07,32.16,66600.0,20.0612,20.1112,20.0362,20.0924,66600.0
2008-02-07 14:00:00,32.16,32.25,32.16,32.21,137500.0,20.0924,20.1486,20.0924,20.1236,137500.0
2008-02-07 14:10:00,32.2,32.22,32.15,32.17,93300.0,20.1174,20.1299,20.0862,20.0987,93300.0
2008-02-07 14:20:00,32.17,32.23,32.14,32.2,101500.0,20.0987,20.1361,20.0799,20.1174,101500.0
2008-02-07 14:30:00,32.19,32.2,32.01,32.03,137100.0,20.1112,20.1174,19.9987,20.0112,137100.0
2008-02-07 14:40:00,32.03,32.08,32.0,32.07,84100.0,20.0112,20.0424,19.9924,20.0362,84100.0
2008-02-07 14:50:00,32.07,32.15,32.01,32.03,91100.0,20.0362,20.0862,19.9987,20.0112,91100.0
2008-02-07 15:00:00,32.03,32.05,31.93,31.93,192000.0,20.0112,20.0237,19.9487,19.9487,192000.0
2008-02-07 15:10:00,31.92,32.18,31.91,32.15,170200.0,19.9425,20.1049,19.9362,20.0862,170200.0
2008-02-07 15:20:00,32.14,32.33,32.08,32.23,273800.0,20.0799,20.1986,20.0424,20.1361,273800.0
2008-02-07 15:30:00,32.24,32.32,32.19,32.21,213500.0,20.1424,20.1924,20.1112,20.1236,213500.0
2008-02-07 15:40:00,32.2,32.25,32.09,32.18,198700.0,20.1174,20.1486,20.0487,20.1049,198700.0
2008-02-07 15:50:00,32.17,32.32,32.17,32.32,145800.0,20.0987,20.1924,20.0987,20.1924,145800.0
2008-02-08 09:30:00,32.17,32.2,31.98,32.02,80100.0,20.0987,20.1174,19.98,20.0049,80100.0
2008-02-08 09:40:00,32.03,32.14,31.98,32.08,59500.0,20.0112,20.0799,19.98,20.0424,59500.0
2008-02-08 09:50:00,32.08,32.41,32.06,32.34,137200.0,20.0424,20.2486,20.0299,20.2049,137200.0
2008-02-08 10:00:00,32.34,32.35,32.25,32.31,153400.0,20.2049,20.2111,20.1486,20.1861,153400.0
2008-02-08 10:10:00,32.31,32.45,32.28,32.41,113500.0,20.1861,20.2736,20.1674,20.2486,113500.0
2008-02-08 10:20:00,32.42,32.62,32.35,32.61,129200.0,20.2548,20.3798,20.2111,20.3736,129200.0
2008-02-08 10:30:00,32.61,32.61,32.43,32.45,71500.0,20.3736,20.3736,20.2611,20.2736,71500.0
2008-02-08 10:40:00,32.45,32.62,32.44,32.59,65000.0,20.2736,20.3798,20.2673,20.3611,65000.0
2008-02-08 10:50:00,32.59,32.64,32.46,32.47,44300.0,20.3611,20.3923,20.2798,20.2861,44300.0
2008-02-08 11:00:00,32.46,32.77,32.41,32.76,63100.0,20.2798,20.4735,20.2486,20.4673,63100.0
2008-02-08 11:10:00,32.75,32.81,32.61,32.61,88400.0,20.461,20.4985,20.3736,20.3736,88400.0
2008-02-08 11:20:00,32.61,32.69,32.47,32.64,74700.0,20.3736,20.4235,20.2861,20.3923,74700.0
2008-02-08 11:30:00,32.66,32.69,32.58,32.62,45700.0,20.4048,20.4235,20.3548,20.3798,45700.0
2008-02-08 11:40:00,32.61,32.62,32.56,32.59,44200.0,20.3736,20.3798,20.3423,20.3611,44200.0
2008-02-08 11:50:00,32.59,32.64,32.5,32.52,60200.0,20.3611,20.3923,20.3048,20.3173,60200.0
2008-02-08 12:00:00,32.53,32.57,32.49,32.5,68200.0,20.3236,20.3486,20.2986,20.3048,68200.0
2008-02-08 12:10:00,32.51,32.56,32.49,32.54,91300.0,20.3111,20.3423,20.2986,20.3298,91300.0
2008-02-08 12:20:00,32.54,32.73,32.47,32.72,72600.0,20.3298,20.4485,20.2861,20.4423,72600.0
2008-02-08 12:30:00,32.72,32.79,32.72,32.76,88400.0,20.4423,20.486,20.4423,20.4673,88400.0
2008-02-08 12:40:00,32.75,32.81,32.71,32.78,81800.0,20.461,20.4985,20.436,20.4798,81800.0
2008-02-08 12:50:00,32.77,32.84,32.76,32.8,67800.0,20.4735,20.5172,20.4673,20.4923,67800.0
2008-02-08 13:00:00,32.81,32.81,32.69,32.75,47800.0,20.4985,20.4985,20.4235,20.461,47800.0
2008-02-08 13:10:00,32.74,32.81,32.69,32.75,84900.0,20.4548,20.4985,20.4235,20.461,84900.0
2008-02-08 13:20:00,32.76,32.87,32.69,32.86,81200.0,20.4673,20.536,20.4235,20.5297,81200.0
2008-02-08 13:30:00,32.86,32.86,32.65,32.68,92600.0,20.5297,20.5297,20.3985,20.4173,92600.0
2008-02-08 13:40:00,32.67,32.77,32.59,32.75,69900.0,20.411,20.4735,20.3611,20.461,69900.0
2008-02-08 13:50:00,32.74,32.85,32.67,32.67,63700.0,20.4548,20.5235,20.411,20.411,63700.0
2008-02-08 14:00:00,32.68,32.72,32.63,32.67,86300.0,20.4173,20.4423,20.386,20.411,86300.0
2008-02-08 14:10:00,32.68,32.83,32.57,32.81,97000.0,20.4173,20.511,20.3486,20.4985,97000.0
2008-02-08 14:20:00,32.81,32.85,32.64,32.69,97500.0,20.4985,20.5235,20.3923,20.4235,97500.0
2008-02-08 14:30:00,32.7,32.71,32.61,32.63,64800.0,20.4298,20.436,20.3736,20.386,64800.0
2008-02-08 14:40:00,32.63,32.72,32.57,32.57,64900.0,20.386,20.4423,20.3486,20.3486,64900.0
2008-02-08 14:50:00,32.57,32.6,32.5,32.5,138700.0,20.3486,20.3673,20.3048,20.3048,138700.0
2008-02-08 15:00:00,32.51,32.56,32.48,32.51,113900.0,20.3111,20.3423,20.2923,20.3111,113900.0
2008-02-08 15:10:00,32.5,32.7,32.5,32.67,120700.0,20.3048,20.4298,20.3048,20.411,120700.0
2008-02-08 15:20:00,32.67,32.67,32.52,32.66,137300.0,20.411,20.411,20.3173,20.4048,137300.0
2008-02-08 15:30:00,32.65,32.74,32.58,32.62,107600.0,20.3985,20.4548,20.3548,20.3798,107600.0
2008-02-08 15:40:00,32.61,32.68,32.55,32.61,129800.0,20.3736,20.4173,20.3361,20.3736,129800.0
2008-02-08 15:50:00,32.6,32.65,32.48,32.64,323100.0,20.3673,20.3985,20.2923,20.3923,323100.0
2008-02-11 09:30:00,32.72,32.72,32.23,32.36,100600.0,20.4423,20.4423,20.1361,20.2174,100600.0
2008-02-11 09:40:00,32.34,32.49,32.33,32.35,74600.0,20.2049,20.2986,20.1986,20.2111,74600.0
2008-02-11 09:50:00,32.34,32.4,32.26,32.3,76500.0,20.2049,20.2424,20.1549,20.1799,76500.0
2008-02-11 10:00:00,32.3,32.36,32.12,32.19,53700.0,20.1799,20.2174,20.0674,20.1112,53700.0
2008-02-11 10:10:00,32.2,32.22,32.06,32.19,97100.0,20.1174,20.1299,20.0299,20.1112,97100.0
2008-02-11 10:20:00,32.2,32.2,32.01,32.06,97700.0,20.1174,20.1174,19.9987,20.0299,97700.0
2008-02-11 10:30:00,32.05,32.15,32.03,32.04,86700.0,20.0237,20.0862,20.0112,20.0174,86700.0
2008-02-11 10:40:00,32.04,32.1,32.01,32.07,43300.0,20.0174,20.0549,19.9987,20.0362,43300.0
2008-02-11 10:50:00,32.08,32.16,32.02,32.14,60800.0,20.0424,20.0924,20.0049,20.0799,60800.0
2008-02-11 11:00:00,32.13,32.15,32.06,32.06,51300.0,20.0737,20.0862,20.0299,20.0299,51300.0
2008-02-11 11:10:00,32.08,32.17,32.08,32.13,50700.0,20.0424,20.0987,20.0424,20.0737,50700.0
2008-02-11 11:20:00,32.14,32.19,32.03,32.06,41700.0,20.0799,20.1112,20.0112,20.0299,41700.0
2008-02-11 11:30:00,32.06,32.06,32.0,32.02,46300.0,20.0299,20.0299,19.9924,20.0049,46300.0
2008-02-11 11:40:00,32.03,32.08,31.91,31.93,75200.0,20.0112,20.0424,19.9362,19.9487,75200.0
2008-02-11 11:50:00,31.93,32.0,31.91,31.94,53700.0,19.9487,19.9924,19.9362,19.955,53700.0
2008-02-11 12:00:00,31.95,32.1,31.94,32.01,80600.0,19.9612,20.0549,19.955,19.9987,80600.0
2008-02-11 12:10:00,32.02,32.03,31.96,32.02,77800.0,20.0049,20.0112,19.9675,20.0049,77800.0
2008-02-11 12:20:00,32.02,32.05,32.01,32.03,31000.0,20.0049,20.0237,19.9987,20.0112,31000.0
2008-02-11 12:30:00,32.03,32.19,31.98,32.11,62600.0,20.0112,20.1112,19.98,20.0612,62600.0
2008-02-11 12:40:00,32.11,32.25,32.09,32.15,59600.0,20.0612,20.1486,20.0487,20.0862,59600.0
2008-02-11 12:50:00,32.15,32.17,32.11,32.14,52700.0,20.0862,20.0987,20.0612,20.0799,52700.0
2008-02-11 13:00:00,32.14,32.19,32.14,32.17,35100.0,20.0799,20.1112,20.0799,20.0987,35100.0
2008-02-11 13:10:00,32.17,32.2,32.12,32.18,48700.0,20.0987,20.1174,20.0674,20.1049,48700.0
2008-02-11 13:20:00,32.18,32.21,32.12,32.2,51900.0,20.1049,20.1236,20.0674,20.1174,51900.0
2008-02-11 13:30:00,32.2,32.21,32.1,32.17,57900.0,20.1174,20.1236,20.0549,20.0987,57900.0
2008-02-11 13:40:00,32.19,32.21,32.13,32.18,65500.0,20.1112,20.1236,20.0737,20.1049,65500.0
2008-02-11 13:50:00,32.18,32.21,32.12,32.14,50400.0,20.1049,20.1236,20.0674,20.0799,50400.0
2008-02-11 14:00:00,32.14,32.16,32.12,32.15,40300.0,20.0799,20.0924,20.0674,20.0862,40300.0
2008-02-11 14:10:00,32.15,32.2,32.1,32.14,77000.0,20.0862,20.1174,20.0549,20.0799,77000.0
2008-02-11 14:20:00,32.14,32.18,32.13,32.13,67000.0,20.0799,20.1049,20.0737,20.0737,67000.0
2008-02-11 14:30:00,32.13,32.13,31.96,32.03,112900.0,20.0737,20.0737,19.9675,20.0112,112900.0
2008-02-11 14:40:00,32.02,32.03,31.98,31.99,103800.0,20.0049,20.0112,19.98,19.9862,103800.0
2008-02-11 14:50:00,31.99,32.01,31.96,32.0,85600.0,19.9862,19.9987,19.9675,19.9924,85600.0
2008-02-11 15:00:00,32.01,32.08,31.96,32.07,87000.0,19.9987,20.0424,19.9675,20.0362,87000.0
2008-02-11 15:10:00,32.09,32.14,32.04,32.05,101500.0,20.0487,20.0799,20.0174,20.0237,101500.0
2008-02-11 15:20:00,32.07,32.13,32.06,32.08,71600.0,20.0362,20.0737,20.0299,20.0424,71600.0
2008-02-11 15:30:00,32.07,32.1,32.01,32.06,96600.0,20.0362,20.0549,19.9987,20.0299,96600.0
2008-02-11 15:40:00,32.06,32.12,31.99,32.12,116500.0,20.0299,20.0674,19.9862,20.0674,116500.0
2008-02-11 15:50:00,32.11,32.21,32.1,32.16,128600.0,20.0612,20.1236,20.0549,20.0924,128600.0
2008-02-12 09:30:00,32.25,32.58,32.25,32.42,60800.0,20.1486,20.3548,20.1486,20.2548,60800.0
2008-02-12 09:40:00,32.42,32.6,32.36,32.57,76800.0,20.2548,20.3673,20.2174,20.3486,76800.0
2008-02-12 09:50:00,32.56,32.56,32.31,32.47,134100.0,20.3423,20.3423,20.1861,20.2861,134100.0
2008-02-12 10:00:00,32.48,32.58,32.46,32.49,97800.0,20.2923,20.3548,20.2798,20.2986,97800.0
2008-02-12 10:10:00,32.49,32.63,32.48,32.54,117700.0,20.2986,20.386,20.2923,20.3298,117700.0
2008-02-12 10:20:00,32.57,32.59,32.51,32.54,96500.0,20.3486,20.3611,20.3111,20.3298,96500.0
2008-02-12 10:30:00,32.55,32.62,32.52,32.58,109200.0,20.3361,20.3798,20.3173,20.3548,109200.0
2008-02-12 10:40:00,32.58,32.65,32.56,32.63,85300.0,20.3548,20.3985,20.3423,20.386,85300.0
2008-02-12 10:50:00,32.63,32.7,32.62,32.69,115500.0,20.386,20.4298,20.3798,20.4235,115500.0
2008-02-12 11:00:00,32.69,32.73,32.57,32.73,75500.0,20.4235,20.4485,20.3486,20.4485,75500.0
2008-02-12 11:10:00,32.73,32.86,32.73,32.83,38700.0,20.4485,20.5297,20.4485,20.511,38700.0
2008-02-12 11:20:00,32.83,32.86,32.78,32.82,38700.0,20.511,20.5297,20.4798,20.5048,38700.0
2008-02-12 11:30:00,32.84,32.89,32.81,32.83,42000.0,20.5172,20.5485,20.4985,20.511,42000.0
2008-02-12 11:40:00,32.82,32.88,32.82,32.88,27700.0,20.5048,20.5422,20.5048,20.5422,27700.0
2008-02-12 11:50:00,32.88,32.95,32.88,32.95,62900.0,20.5422,20.586,20.5422,20.586,62900.0
2008-02-12 12:00:00,32.94,32.99,32.86,32.92,64200.0,20.5797,20.611,20.5297,20.5672,64200.0
2008-02-12 12:10:00,32.93,33.0,32.9,33.0,52500.0,20.5735,20.6172,20.5547,20.6172,52500.0
2008-02-12 12:20:00,32.99,33.0,32.94,32.98,53600.0,20.611,20.6172,20.5797,20.6047,53600.0
2008-02-12 12:30:00,32.98,32.99,32.9,32.98,35300.0,20.6047,20.611,20.5547,20.6047,35300.0
2008-02-12 12:40:00,32.97,33.03,32.91,32.98,45400.0,20.5985,20.636,20.561,20.6047,45400.0
2008-02-12 12:50:00,32.98,33.1,32.97,33.1,38600.0,20.6047,20.6797,20.5985,20.6797,38600.0
2008-02-12 13:00:00,33.09,33.12,33.08,33.1,44000.0,20.6734,20.6922,20.6672,20.6797,44000.0
2008-02-12 13:10:00,33.11,33.22,33.06,33.22,46400.0,20.6859,20.7547,20.6547,20.7547,46400.0
2008-02-12 13:20:00,33.22,33.26,33.14,33.23,60100.0,20.7547,20.7796,20.7047,20.7609,60100.0
2008-02-12 13:30:00,33.22,33.3,33.22,33.23,37100.0,20.7547,20.8046,20.7547,20.7609,37100.0
2008-02-12 13:40:00,33.23,33.28,33.21,33.25,31300.0,20.7609,20.7921,20.7484,20.7734,31300.0
2008-02-12 13:50:00,33.25,33.29,33.16,33.18,47400.0,20.7734,20.7984,20.7172,20.7297,47400.0
2008-02-12 14:00:00,33.19,33.23,33.18,33.2,51700.0,20.7359,20.7609,20.7297,20.7422,51700.0
2008-02-12 14:10:00,33.2,33.23,33.12,33.12,52200.0,20.7422,20.7609,20.6922,20.6922,52200.0
2008-02-12 14:20:00,33.11,33.16,33.1,33.12,34000.0,20.6859,20.7172,20.6797,20.6922,34000.0
2008-02-12 14:30:00,33.11,33.11,33.0,33.03,58900.0,20.6859,20.6859,20.6172,20.636,58900.0
2008-02-12 14:40:00,33.03,33.06,33.0,33.06,63500.0,20.636,20.6547,20.6172,20.6547,63500.0
2008-02-12 14:50:00,33.06,33.07,33.02,33.05,55500.0,20.6547,20.6609,20.6297,20.6484,55500.0
2008-02-12 15:00:00,33.05,33.06,32.9,32.98,75400.0,20.6484,20.6547,20.5547,20.6047,75400.0
2008-02-12 15:10:00,32.98,33.04,32.95,33.0,84600.0,20.6047,20.6422,20.586,20.6172,84600.0
2008-02-12 15:20:00,33.01,33.05,32.92,33.02,110800.0,20.6235,20.6484,20.5672,20.6297,110800.0
2008-02-12 15:30:00,33.02,33.03,32.75,32.8,172700.0,20.6297,20.636,20.461,20.4923,172700.0
2008-02-12 15:40:00,32.81,32.98,32.8,32.85,188100.0,20.4985,20.6047,20.4923,20.5235,188100.0
2008-02-12 15:50:00,32.86,33.08,32.81,33.05,206300.0,20.5297,20.6672,20.4985,20.6484,206300.0
2008-02-13 09:30:00,33.99,33.99,33.4,33.6,143500.0,21.2357,21.2357,20.8671,20.9921,143500.0
2008-02-13 09:40:00,33.6,33.77,33.5,33.7,186100.0,20.9921,21.0983,20.9296,21.0545,186100.0
2008-02-13 09:50:00,33.68,33.89,33.6,33.81,137500.0,21.0421,21.1733,20.9921,21.1233,137500.0
2008-02-13 10:00:00,33.81,33.91,33.73,33.89,131200.0,21.1233,21.1857,21.0733,21.1733,131200.0
2008-02-13 10:10:00,33.89,33.94,33.69,33.75,96500.0,21.1733,21.2045,21.0483,21.0858,96500.0
2008-02-13 10:20:00,33.76,33.77,33.39,33.74,115000.0,21.092,21.0983,20.8609,21.0795,115000.0
2008-02-13 10:30:00,33.74,33.77,33.45,33.48,106700.0,21.0795,21.0983,20.8984,20.9171,106700.0
2008-02-13 10:40:00,33.49,33.55,33.38,33.4,228400.0,20.9233,20.9608,20.8546,20.8671,228400.0
2008-02-13 10:50:00,33.4,33.57,33.4,33.5,59700.0,20.8671,20.9733,20.8671,20.9296,59700.0
2008-02-13 11:00:00,33.48,33.71,33.43,33.64,87400.0,20.9171,21.0608,20.8859,21.0171,87400.0
2008-02-13 11:10:00,33.64,33.74,33.57,33.7,77900.0,21.0171,21.0795,20.9733,21.0545,77900.0
2008-02-13 11:20:00,33.71,33.89,33.71,33.89,43300.0,21.0608,21.1733,21.0608,21.1733,43300.0
2008-02-13 11:30:00,33.89,34.0,33.82,33.93,59500.0,21.1733,21.242,21.1295,21.1982,59500.0
2008-02-13 11:40:00,33.92,34.0,33.84,33.84,35900.0,21.192,21.242,21.142,21.142,35900.0
2008-02-13 11:50:00,33.85,34.03,33.79,33.99,62600.0,21.1483,21.2607,21.1108,21.2357,62600.0
2008-02-13 12:00:00,33.99,34.07,33.93,34.06,51200.0,21.2357,21.2857,21.1982,21.2795,51200.0
2008-02-13 12:10:00,34.07,34.1,34.01,34.08,55800.0,21.2857,21.3045,21.2482,21.292,55800.0
2008-02-13 12:20:00,34.07,34.08,33.91,33.92,69500.0,21.2857,21.292,21.1857,21.192,69500.0
2008-02-13 12:30:00,33.93,33.93,33.85,33.85,44500.0,21.1982,21.1982,21.1483,21.1483,44500.0
2008-02-13 12:40:00,33.85,33.91,33.75,33.88,46900.0,21.1483,21.1857,21.0858,21.167,46900.0
2008-02-13 12:50:00,33.89,33.89,33.67,33.68,71500.0,21.1733,21.1733,21.0358,21.0421,71500.0
2008-02-13 13:00:00,33.69,33.82,33.68,33.79,82600.0,21.0483,21.1295,21.0421,21.1108,82600.0
2008-02-13 13:10:00,33.8,33.9,33.74,33.88,70600.0,21.117,21.1795,21.0795,21.167,70600.0
2008-02-13 13:20:00,33.89,33.97,33.88,33.95,35800.0,21.1733,21.2232,21.167,21.2107,35800.0
2008-02-13 13:30:00,33.95,34.0,33.94,33.99,30100.0,21.2107,21.242,21.2045,21.2357,30100.0
2008-02-13 13:40:00,33.99,34.0,33.93,33.95,43200.0,21.2357,21.242,21.1982,21.2107,43200.0
2008-02-13 13:50:00,33.96,34.02,33.82,33.89,38500.0,21.217,21.2545,21.1295,21.1733,38500.0
2008-02-13 14:00:00,33.91,33.96,33.78,33.78,53300.0,21.1857,21.217,21.1045,21.1045,53300.0
2008-02-13 14:10:00,33.79,33.8,33.61,33.72,87900.0,21.1108,21.117,20.9983,21.067,87900.0
2008-02-13 14:20:00,33.72,33.79,33.65,33.7,63800.0,21.067,21.1108,21.0233,21.0545,63800.0
2008-02-13 14:30:00,33.7,33.7,33.65,33.68,98100.0,21.0545,21.0545,21.0233,21.0421,98100.0
2008-02-13 14:40:00,33.69,33.74,33.65,33.69,80400.0,21.0483,21.0795,21.0233,21.0483,80400.0
2008-02-13 14:50:00,33.69,33.87,33.67,33.8,132300.0,21.0483,21.1608,21.0358,21.117,132300.0
2008-02-13 15:00:00,33.79,33.89,33.78,33.88,102500.0,21.1108,21.1733,21.1045,21.167,102500.0
2008-02-13 15:10:00,33.88,34.05,33.88,34.01,158900.0,21.167,21.2732,21.167,21.2482,158900.0
2008-02-13 15:20:00,34.0,34.05,33.96,33.98,96000.0,21.242,21.2732,21.217,21.2295,96000.0
2008-02-13 15:30:00,33.97,34.09,33.93,34.07,145800.0,21.2232,21.2982,21.1982,21.2857,145800.0
2008-02-13 15:40:00,34.07,34.14,34.0,34.03,244200.0,21.2857,21.3294,21.242,21.2607,244200.0
2008-02-13 15:50:00,34.02,34.09,33.95,33.98,293400.0,21.2545,21.2982,21.2107,21.2295,293400.0
2008-02-14 09:30:00,34.33,34.43,34.19,34.33,125100.0,21.4481,21.5106,21.3607,21.4481,125100.0
2008-02-14 09:40:00,34.33,34.39,34.11,34.25,140100.0,21.4481,21.4856,21.3107,21.3982,140100.0
2008-02-14 09:50:00,34.25,34.46,34.22,34.35,110900.0,21.3982,21.5294,21.3794,21.4606,110900.0
2008-02-14 10:00:00,34.35,34.4,34.25,34.29,96400.0,21.4606,21.4919,21.3982,21.4232,96400.0
2008-02-14 10:10:00,34.29,34.3,34.05,34.07,157700.0,21.4232,21.4294,21.2732,21.2857,157700.0
2008-02-14 10:20:00,34.09,34.3,34.08,34.3,80800.0,21.2982,21.4294,21.292,21.4294,80800.0
2008-02-14 10:30:00,34.3,34.4,34.29,34.34,87500.0,21.4294,21.4919,21.4232,21.4544,87500.0
2008-02-14 10:40:00,34.34,34.5,34.29,34.48,80500.0,21.4544,21.5544,21.4232,21.5419,80500.0
2008-02-14 10:50:00,34.49,34.5,34.39,34.48,61300.0,21.5481,21.5544,21.4856,21.5419,61300.0
2008-02-14 11:00:00,34.48,34.5,34.46,34.49,56300.0,21.5419,21.5544,21.5294,21.5481,56300.0
2008-02-14 11:10:00,34.49,34.5,34.32,34.38,79300.0,21.5481,21.5544,21.4419,21.4794,79300.0
2008-02-14 11:20:00,34.38,34.48,34.37,34.43,252500.0,21.4794,21.5419,21.4731,21.5106,252500.0
2008-02-14 11:30:00,34.43,34.5,34.42,34.48,73700.0,21.5106,21.5544,21.5044,21.5419,73700.0
2008-02-14 11:40:00,34.49,34.53,34.36,34.41,155200.0,21.5481,21.5731,21.4669,21.4981,155200.0
2008-02-14 11:50:00,34.42,34.46,34.38,34.4,54600.0,21.5044,21.5294,21.4794,21.4919,54600.0
2008-02-14 12:00:00,34.4,34.43,34.3,34.4,76000.0,21.4919,21.5106,21.4294,21.4919,76000.0
2008-02-14 12:10:00,34.4,34.42,34.29,34.34,50600.0,21.4919,21.5044,21.4232,21.4544,50600.0
2008-02-14 12:20:00,34.34,34.4,34.17,34.37,81400.0,21.4544,21.4919,21.3482,21.4731,81400.0
2008-02-14 12:30:00,34.37,34.4,34.35,34.39,32500.0,21.4731,21.4919,21.4606,21.4856,32500.0
2008-02-14 12:40:00,34.39,34.39,34.32,34.36,36000.0,21.4856,21.4856,21.4419,21.4669,36000.0
2008-02-14 12:50:00,34.37,34.39,34.23,34.25,47400.0,21.4731,21.4856,21.3857,21.3982,47400.0
2008-02-14 13:00:00,34.26,34.28,34.17,34.19,29900.0,21.4044,21.4169,21.3482,21.3607,29900.0
2008-02-14 13:10:00,34.19,34.21,34.06,34.1,77300.0,21.3607,21.3732,21.2795,21.3045,77300.0
2008-02-14 13:20:00,34.1,34.15,34.05,34.15,60800.0,21.3045,21.3357,21.2732,21.3357,60800.0
2008-02-14 13:30:00,34.15,34.2,34.08,34.11,55900.0,21.3357,21.3669,21.292,21.3107,55900.0
2008-02-14 13:40:00,34.12,34.13,33.99,34.01,52800.0,21.3169,21.3232,21.2357,21.2482,52800.0
2008-02-14 13:50:00,34.01,34.06,34.0,34.06,54900.0,21.2482,21.2795,21.242,21.2795,54900.0
2008-02-14 14:00:00,34.06,34.11,34.06,34.07,44800.0,21.2795,21.3107,21.2795,21.2857,44800.0
2008-02-14 14:10:00,34.07,34.08,34.01,34.04,54400.0,21.2857,21.292,21.2482,21.267,54400.0
2008-02-14 14:20:00,34.04,34.08,34.0,34.02,52400.0,21.267,21.292,21.242,21.2545,52400.0
2008-02-14 14:30:00,34.02,34.06,34.0,34.02,57300.0,21.2545,21.2795,21.242,21.2545,57300.0
2008-02-14 14:40:00,34.01,34.01,33.83,33.89,71700.0,21.2482,21.2482,21.1358,21.1733,71700.0
2008-02-14 14:50:00,33.89,33.99,33.88,33.96,79700.0,21.1733,21.2357,21.167,21.217,79700.0
2008-02-14 15:00:00,33.97,34.02,33.93,34.0,111000.0,21.2232,21.2545,21.1982,21.242,111000.0
2008-02-14 15:10:00,34.0,34.18,33.96,34.12,131600.0,21.242,21.3544,21.217,21.3169,131600.0
2008-02-14 15:20:00,34.14,34.14,33.98,34.0,152100.0,21.3294,21.3294,21.2295,21.242,152100.0
2008-02-14 15:30:00,34.0,34.0,33.97,34.0,104300.0,21.242,21.242,21.2232,21.242,104300.0
2008-02-14 15:40:00,33.99,34.0,33.87,33.91,177700.0,21.2357,21.242,21.1608,21.1857,177700.0
2008-02-14 15:50:00,33.91,33.92,33.84,33.84,222700.0,21.1857,21.192,21.142,21.142,222700.0
2008-02-15 09:30:00,33.75,33.85,33.53,33.61,324600.0,21.0858,21.1483,20.9483,20.9983,324600.0
2008-02-15 09:40:00,33.57,33.73,33.55,33.62,64000.0,20.9733,21.0733,20.9608,21.0046,64000.0
2008-02-15 09:50:00,33.62,33.65,33.46,33.51,50700.0,21.0046,21.0233,20.9046,20.9358,50700.0
2008-02-15 10:00:00,33.51,33.55,33.42,33.55,50200.0,20.9358,20.9608,20.8796,20.9608,50200.0
2008-02-15 10:10:00,33.54,33.56,33.44,33.49,84000.0,20.9546,20.9671,20.8921,20.9233,84000.0
2008-02-15 10:20:00,33.48,33.5,33.42,33.47,61600.0,20.9171,20.9296,20.8796,20.9109,61600.0
2008-02-15 10:30:00,33.47,33.51,33.45,33.47,85900.0,20.9109,20.9358,20.8984,20.9109,85900.0
2008-02-15 10:40:00,33.47,33.49,33.42,33.42,44600.0,20.9109,20.9233,20.8796,20.8796,44600.0
2008-02-15 10:50:00,33.42,33.46,33.3,33.34,93000.0,20.8796,20.9046,20.8046,20.8296,93000.0
2008-02-15 11:00:00,33.33,33.34,33.18,33.25,81000.0,20.8234,20.8296,20.7297,20.7734,81000.0
2008-02-15 11:10:00,33.25,33.35,33.23,33.27,43700.0,20.7734,20.8359,20.7609,20.7859,43700.0
2008-02-15 11:20:00,33.27,33.32,33.23,33.3,54900.0,20.7859,20.8171,20.7609,20.8046,54900.0
2008-02-15 11:30:00,33.29,33.31,33.26,33.26,44500.0,20.7984,20.8109,20.7796,20.7796,44500.0
2008-02-15 11:40:00,33.26,33.31,33.23,33.3,63500.0,20.7796,20.8109,20.7609,20.8046,63500.0
2008-02-15 11:50:00,33.3,33.3,33.25,33.28,60000.0,20.8046,20.8046,20.7734,20.7921,60000.0
2008-02-15 12:00:00,33.28,33.31,33.27,33.29,93900.0,20.7921,20.8109,20.7859,20.7984,93900.0
2008-02-15 12:10:00,33.3,33.31,33.29,33.3,78000.0,20.8046,20.8109,20.7984,20.8046,78000.0
2008-02-15 12:20:00,33.3,33.31,33.24,33.29,79600.0,20.8046,20.8109,20.7672,20.7984,79600.0
2008-02-15 12:30:00,33.29,33.29,33.2,33.26,69600.0,20.7984,20.7984,20.7422,20.7796,69600.0
2008-02-15 12:40:00,33.26,33.31,33.26,33.3,87000.0,20.7796,20.8109,20.7796,20.8046,87000.0
2008-02-15 12:50:00,33.3,33.37,33.29,33.34,55700.0,20.8046,20.8484,20.7984,20.8296,55700.0
2008-02-15 13:00:00,33.35,33.42,33.33,33.41,79800.0,20.8359,20.8796,20.8234,20.8734,79800.0
2008-02-15 13:10:00,33.41,33.53,33.41,33.52,27400.0,20.8734,20.9483,20.8734,20.9421,27400.0
2008-02-15 13:20:00,33.54,33.57,33.51,33.54,25300.0,20.9546,20.9733,20.9358,20.9546,25300.0
2008-02-15 13:30:00,33.54,33.55,33.48,33.48,46900.0,20.9546,20.9608,20.9171,20.9171,46900.0
2008-02-15 13:40:00,33.48,33.5,33.44,33.47,45800.0,20.9171,20.9296,20.8921,20.9109,45800.0
2008-02-15 13:50:00,33.47,33.51,33.46,33.5,31800.0,20.9109,20.9358,20.9046,20.9296,31800.0
2008-02-15 14:00:00,33.5,33.5,33.49,33.5,38600.0,20.9296,20.9296,20.9233,20.9296,38600.0
2008-02-15 14:10:00,33.5,33.5,33.4,33.43,51900.0,20.9296,20.9296,20.8671,20.8859,51900.0
2008-02-15 14:20:00,33.44,33.45,33.41,33.45,45100.0,20.8921,20.8984,20.8734,20.8984,45100.0
2008-02-15 14:30:00,33.45,33.53,33.43,33.45,48900.0,20.8984,20.9483,20.8859,20.8984,48900.0
2008-02-15 14:40:00,33.46,33.49,33.34,33.36,59800.0,20.9046,20.9233,20.8296,20.8421,59800.0
2008-02-15 14:50:00,33.36,33.45,33.35,33.43,47900.0,20.8421,20.8984,20.8359,20.8859,47900.0
2008-02-15 15:00:00,33.42,33.52,33.4,33.49,87700.0,20.8796,20.9421,20.8671,20.9233,87700.0
2008-02-15 15:10:00,33.49,33.54,33.47,33.52,66800.0,20.9233,20.9546,20.9109,20.9421,66800.0
2008-02-15 15:20:00,33.53,33.54,33.47,33.48,78600.0,20.9483,20.9546,20.9109,20.9171,78600.0
2008-02-15 15:30:00,33.47,33.5,33.43,33.45,115500.0,20.9109,20.9296,20.8859,20.8984,115500.0
2008-02-15 15:40:00,33.45,33.57,33.43,33.57,131500.0,20.8984,20.9733,20.8859,20.9733,131500.0
2008-02-15 15:50:00,33.57,33.58,33.51,33.52,133600.0,20.9733,20.9796,20.9358,20.9421,133600.0
2008-02-19 09:30:00,33.83,34.07,33.61,33.65,70900.0,21.1358,21.2857,20.9983,21.0233,70900.0
2008-02-19 09:40:00,33.64,33.84,33.63,33.83,60800.0,21.0171,21.142,21.0108,21.1358,60800.0
2008-02-19 09:50:00,33.84,33.84,33.69,33.69,98400.0,21.142,21.142,21.0483,21.0483,98400.0
2008-02-19 10:00:00,33.69,33.78,33.65,33.73,100300.0,21.0483,21.1045,21.0233,21.0733,100300.0
2008-02-19 10:10:00,33.74,33.9,33.73,33.9,56600.0,21.0795,21.1795,21.0733,21.1795,56600.0
2008-02-19 10:20:00,33.9,33.92,33.73,33.74,67600.0,21.1795,21.192,21.0733,21.0795,67600.0
2008-02-19 10:30:00,33.74,33.74,33.65,33.71,74900.0,21.0795,21.0795,21.0233,21.0608,74900.0
2008-02-19 10:40:00,33.71,33.75,33.61,33.64,76000.0,21.0608,21.0858,20.9983,21.0171,76000.0
2008-02-19 10:50:00,33.64,33.68,33.55,33.56,45300.0,21.0171,21.0421,20.9608,20.9671,45300.0
2008-02-19 11:00:00,33.55,33.59,33.53,33.57,69000.0,20.9608,20.9858,20.9483,20.9733,69000.0
2008-02-19 11:10:00,33.57,33.57,33.51,33.53,45400.0,20.9733,20.9733,20.9358,20.9483,45400.0
2008-02-19 11:20:00,33.53,33.63,33.53,33.62,38700.0,20.9483,21.0108,20.9483,21.0046,38700.0
2008-02-19 11:30:00,33.63,33.66,33.6,33.65,37100.0,21.0108,21.0296,20.9921,21.0233,37100.0
2008-02-19 11:40:00,33.66,33.7,33.65,33.69,31700.0,21.0296,21.0545,21.0233,21.0483,31700.0
2008-02-19 11:50:00,33.69,33.74,33.67,33.73,30600.0,21.0483,21.0795,21.0358,21.0733,30600.0
2008-02-19 12:00:00,33.73,33.75,33.7,33.75,37200.0,21.0733,21.0858,21.0545,21.0858,37200.0
2008-02-19 12:10:00,33.75,33.81,33.68,33.81,52800.0,21.0858,21.1233,21.0421,21.1233,52800.0
2008-02-19 12:20:00,33.79,33.82,33.78,33.79,30100.0,21.1108,21.1295,21.1045,21.1108,30100.0
2008-02-19 12:30:00,33.79,33.79,33.71,33.72,25700.0,21.1108,21.1108,21.0608,21.067,25700.0
2008-02-19 12:40:00,33.72,33.79,33.72,33.77,32100.0,21.067,21.1108,21.067,21.0983,32100.0
2008-02-19 12:50:00,33.76,33.77,33.69,33.7,43500.0,21.092,21.0983,21.0483,21.0545,43500.0
2008-02-19 13:00:00,33.7,33.79,33.69,33.78,46800.0,21.0545,21.1108,21.0483,21.1045,46800.0
2008-02-19 13:10:00,33.78,33.88,33.76,33.87,50100.0,21.1045,21.167,21.092,21.1608,50100.0
2008-02-19 13:20:00,33.89,33.93,33.87,33.92,34900.0,21.1733,21.1982,21.1608,21.192,34900.0
2008-02-19 13:30:00,33.91,33.97,33.85,33.96,71600.0,21.1857,21.2232,21.1483,21.217,71600.0
2008-02-19 13:40:00,33.97,34.0,33.92,33.94,52300.0,21.2232,21.242,21.192,21.2045,52300.0
2008-02-19 13:50:00,33.94,33.96,33.89,33.9,77000.0,21.2045,21.217,21.1733,21.1795,77000.0
2008-02-19 14:00:00,33.9,34.0,33.89,33.99,88000.0,21.1795,21.242,21.1733,21.2357,88000.0
2008-02-19 14:10:00,34.0,34.07,33.97,34.07,64800.0,21.242,21.2857,21.2232,21.2857,64800.0
2008-02-19 14:20:00,34.07,34.14,34.06,34.08,61700.0,21.2857,21.3294,21.2795,21.292,61700.0
2008-02-19 14:30:00,34.09,34.09,33.95,33.98,56400.0,21.2982,21.2982,21.2107,21.2295,56400.0
2008-02-19 14:40:00,33.97,34.0,33.9,33.93,82600.0,21.2232,21.242,21.1795,21.1982,82600.0
2008-02-19 14:50:00,33.93,33.94,33.77,33.78,57800.0,21.1982,21.2045,21.0983,21.1045,57800.0
2008-02-19 15:00:00,33.76,33.77,33.69,33.76,90700.0,21.092,21.0983,21.0483,21.092,90700.0
2008-02-19 15:10:00,33.76,33.82,33.75,33.82,57500.0,21.092,21.1295,21.0858,21.1295,57500.0
2008-02-19 15:20:00,33.81,33.83,33.71,33.78,79300.0,21.1233,21.1358,21.0608,21.1045,79300.0
2008-02-19 15:30:00,33.77,33.91,33.73,33.9,70600.0,21.0983,21.1857,21.0733,21.1795,70600.0
2008-02-19 15:40:00,33.9,33.92,33.73,33.73,103300.0,21.1795,21.192,21.0733,21.0733,103300.0
2008-02-19 15:50:00,33.73,33.81,33.66,33.8,140500.0,21.0733,21.1233,21.0296,21.117,140500.0
2008-02-20 09:30:00,33.6,33.64,33.35,33.46,73000.0,20.9921,21.0171,20.8359,20.9046,73000.0
2008-02-20 09:40:00,33.51,33.63,33.41,33.48,33600.0,20.9358,21.0108,20.8734,20.9171,33600.0
2008-02-20 09:50:00,33.49,33.61,33.42,33.42,39100.0,20.9233,20.9983,20.8796,20.8796,39100.0
2008-02-20 10:00:00,33.42,33.46,33.35,33.37,40800.0,20.8796,20.9046,20.8359,20.8484,40800.0
2008-02-20 10:10:00,33.38,33.53,33.37,33.53,43800.0,20.8546,20.9483,20.8484,20.9483,43800.0
2008-02-20 10:20:00,33.53,33.66,33.52,33.66,67900.0,20.9483,21.0296,20.9421,21.0296,67900.0
2008-02-20 10:30:00,33.65,33.67,33.55,33.63,53100.0,21.0233,21.0358,20.9608,21.0108,53100.0
2008-02-20 10:40:00,33.63,33.64,33.47,33.47,48600.0,21.0108,21.0171,20.9109,20.9109,48600.0
2008-02-20 10:50:00,33.46,33.51,33.38,33.38,44900.0,20.9046,20.9358,20.8546,20.8546,44900.0
2008-02-20 11:00:00,33.4,33.45,33.37,33.39,54200.0,20.8671,20.8984,20.8484,20.8609,54200.0
2008-02-20 11:10:00,33.38,33.49,33.37,33.48,63900.0,20.8546,20.9233,20.8484,20.9171,63900.0
2008-02-20 11:20:00,33.47,33.48,33.36,33.38,40000.0,20.9109,20.9171,20.8421,20.8546,40000.0
2008-02-20 11:30:00,33.38,33.39,33.35,33.36,35300.0,20.8546,20.8609,20.8359,20.8421,35300.0
2008-02-20 11:40:00,33.37,33.42,33.35,33.42,37100.0,20.8484,20.8796,20.8359,20.8796,37100.0
2008-02-20 11:50:00,33.42,33.48,33.41,33.41,65100.0,20.8796,20.9171,20.8734,20.8734,65100.0
2008-02-20 12:00:00,33.4,33.57,33.4,33.53,42500.0,20.8671,20.9733,20.8671,20.9483,42500.0
2008-02-20 12:10:00,33.53,33.64,33.5,33.56,42700.0,20.9483,21.0171,20.9296,20.9671,42700.0
2008-02-20 12:20:00,33.55,33.73,33.55,33.55,70800.0,20.9608,21.0733,20.9608,20.9608,70800.0
2008-02-20 12:30:00,33.55,33.69,33.55,33.65,30300.0,20.9608,21.0483,20.9608,21.0233,30300.0
2008-02-20 12:40:00,33.65,33.66,33.62,33.63,24100.0,21.0233,21.0296,21.0046,21.0108,24100.0
2008-02-20 12:50:00,33.63,33.66,33.59,33.61,27600.0,21.0108,21.0296,20.9858,20.9983,27600.0
2008-02-20 13:00:00,33.59,33.77,33.59,33.77,37200.0,20.9858,21.0983,20.9858,21.0983,37200.0
2008-02-20 13:10:00,33.77,33.82,33.72,33.76,42800.0,21.0983,21.1295,21.067,21.092,42800.0
2008-02-20 13:20:00,33.75,33.75,33.61,33.63,38900.0,21.0858,21.0858,20.9983,21.0108,38900.0
2008-02-20 13:30:00,33.62,33.69,33.57,33.66,43300.0,21.0046,21.0483,20.9733,21.0296,43300.0
2008-02-20 13:40:00,33.66,33.79,33.65,33.76,28100.0,21.0296,21.1108,21.0233,21.092,28100.0
2008-02-20 13:50:00,33.76,33.83,33.73,33.73,35500.0,21.092,21.1358,21.0733,21.0733,35500.0
2008-02-20 14:00:00,33.74,33.89,33.6,33.79,115900.0,21.0795,21.1733,20.9921,21.1108,115900.0
2008-02-20 14:10:00,33.77,33.82,33.65,33.68,56600.0,21.0983,21.1295,21.0233,21.0421,56600.0
2008-02-20 14:20:00,33.67,33.75,33.59,33.71,59000.0,21.0358,21.0858,20.9858,21.0608,59000.0
2008-02-20 14:30:00,33.7,33.77,33.66,33.73,56000.0,21.0545,21.0983,21.0296,21.0733,56000.0
2008-02-20 14:40:00,33.73,33.92,33.71,33.92,47300.0,21.0733,21.192,21.0608,21.192,47300.0
2008-02-20 14:50:00,33.92,34.01,33.89,33.94,59800.0,21.192,21.2482,21.1733,21.2045,59800.0
2008-02-20 15:00:00,33.94,33.98,33.92,33.93,42200.0,21.2045,21.2295,21.192,21.1982,42200.0
2008-02-20 15:10:00,33.93,34.0,33.9,33.94,60900.0,21.1982,21.242,21.1795,21.2045,60900.0
2008-02-20 15:20:00,33.93,33.98,33.87,33.87,47600.0,21.1982,21.2295,21.1608,21.1608,47600.0
2008-02-20 15:30:00,33.87,33.9,33.8,33.85,61900.0,21.1608,21.1795,21.117,21.1483,61900.0
2008-02-20 15:40:00,33.86,33.9,33.82,33.89,100300.0,21.1545,21.1795,21.1295,21.1733,100300.0
2008-02-20 15:50:00,33.9,33.93,33.88,33.92,111500.0,21.1795,21.1982,21.167,21.192,111500.0
2008-02-21 09:30:00,34.08,34.08,33.9,33.97,64800.0,21.292,21.292,21.1795,21.2232,64800.0
2008-02-21 09:40:00,33.97,34.06,33.97,33.99,46600.0,21.2232,21.2795,21.2232,21.2357,46600.0
2008-02-21 09:50:00,33.99,33.99,33.89,33.94,39400.0,21.2357,21.2357,21.1733,21.2045,39400.0
2008-02-21 10:00:00,33.96,33.96,33.75,33.82,130100.0,21.217,21.217,21.0858,21.1295,130100.0
2008-02-21 10:10:00,33.82,33.92,33.82,33.88,99600.0,21.1295,21.192,21.1295,21.167,99600.0
2008-02-21 10:20:00,33.88,33.88,33.8,33.83,69800.0,21.167,21.167,21.117,21.1358,69800.0
2008-02-21 10:30:00,33.85,33.85,33.72,33.72,40800.0,21.1483,21.1483,21.067,21.067,40800.0
2008-02-21 10:40:00,33.71,33.71,33.64,33.67,40200.0,21.0608,21.0608,21.0171,21.0358,40200.0
2008-02-21 10:50:00,33.68,33.7,33.59,33.59,74500.0,21.0421,21.0545,20.9858,20.9858,74500.0
2008-02-21 11:00:00,33.59,33.7,33.58,33.68,62900.0,20.9858,21.0545,20.9796,21.0421,62900.0
2008-02-21 11:10:00,33.67,33.7,33.63,33.64,25600.0,21.0358,21.0545,21.0108,21.0171,25600.0
2008-02-21 11:20:00,33.64,33.64,33.56,33.59,50200.0,21.0171,21.0171,20.9671,20.9858,50200.0
2008-02-21 11:30:00,33.59,33.63,33.59,33.59,26100.0,20.9858,21.0108,20.9858,20.9858,26100.0
2008-02-21 11:40:00,33.6,33.65,33.59,33.63,39700.0,20.9921,21.0233,20.9858,21.0108,39700.0
2008-02-21 11:50:00,33.63,33.65,33.61,33.64,30400.0,21.0108,21.0233,20.9983,21.0171,30400.0
2008-02-21 12:00:00,33.64,33.67,33.61,33.62,36700.0,21.0171,21.0358,20.9983,21.0046,36700.0
2008-02-21 12:10:00,33.62,33.63,33.55,33.56,39200.0,21.0046,21.0108,20.9608,20.9671,39200.0
2008-02-21 12:20:00,33.56,33.66,33.54,33.61,43500.0,20.9671,21.0296,20.9546,20.9983,43500.0
2008-02-21 12:30:00,33.61,33.64,33.57,33.63,42100.0,20.9983,21.0171,20.9733,21.0108,42100.0
2008-02-21 12:40:00,33.63,33.66,33.61,33.64,51200.0,21.0108,21.0296,20.9983,21.0171,51200.0
2008-02-21 12:50:00,33.63,33.74,33.61,33.7,57300.0,21.0108,21.0795,20.9983,21.0545,57300.0
2008-02-21 13:00:00,33.7,33.71,33.65,33.68,33600.0,21.0545,21.0608,21.0233,21.0421,33600.0
2008-02-21 13:10:00,33.68,33.68,33.55,33.6,41800.0,21.0421,21.0421,20.9608,20.9921,41800.0
2008-02-21 13:20:00,33.59,33.6,33.53,33.55,39400.0,20.9858,20.9921,20.9483,20.9608,39400.0
2008-02-21 13:30:00,33.55,33.56,33.5,33.54,39900.0,20.9608,20.9671,20.9296,20.9546,39900.0
2008-02-21 13:40:00,33.53,33.55,33.5,33.54,26700.0,20.9483,20.9608,20.9296,20.9546,26700.0
2008-02-21 13:50:00,33.52,33.63,33.52,33.62,33900.0,20.9421,21.0108,20.9421,21.0046,33900.0
2008-02-21 14:00:00,33.62,33.67,33.58,33.59,44000.0,21.0046,21.0358,20.9796,20.9858,44000.0
2008-02-21 14:10:00,33.58,33.64,33.54,33.61,57900.0,20.9796,21.0171,20.9546,20.9983,57900.0
2008-02-21 14:20:00,33.6,33.67,33.59,33.65,46100.0,20.9921,21.0358,20.9858,21.0233,46100.0
2008-02-21 14:30:00,33.65,33.67,33.63,33.63,30000.0,21.0233,21.0358,21.0108,21.0108,30000.0
2008-02-21 14:40:00,33.64,33.65,33.52,33.53,46200.0,21.0171,21.0233,20.9421,20.9483,46200.0
2008-02-21 14:50:00,33.53,33.56,33.49,33.51,67200.0,20.9483,20.9671,20.9233,20.9358,67200.0
2008-02-21 15:00:00,33.52,33.6,33.45,33.55,232300.0,20.9421,20.9921,20.8984,20.9608,232300.0
2008-02-21 15:10:00,33.55,33.55,33.45,33.46,79200.0,20.9608,20.9608,20.8984,20.9046,79200.0
2008-02-21 15:20:00,33.46,33.52,33.43,33.47,95800.0,20.9046,20.9421,20.8859,20.9109,95800.0
2008-02-21 15:30:00,33.47,33.53,33.39,33.4,103800.0,20.9109,20.9483,20.8609,20.8671,103800.0
2008-02-21 15:40:00,33.4,33.47,33.38,33.38,141700.0,20.8671,20.9109,20.8546,20.8546,141700.0
2008-02-21 15:50:00,33.38,33.44,33.33,33.4,152400.0,20.8546,20.8921,20.8234,20.8671,152400.0
2008-02-22 09:30:00,33.5,33.66,33.45,33.46,61900.0,20.9296,21.0296,20.8984,20.9046,61900.0
2008-02-22 09:40:00,33.47,33.48,33.25,33.29,71200.0,20.9109,20.9171,20.7734,20.7984,71200.0
2008-02-22 09:50:00,33.3,33.46,33.29,33.41,53900.0,20.8046,20.9046,20.7984,20.8734,53900.0
2008-02-22 10:00:00,33.42,33.45,33.33,33.35,41000.0,20.8796,20.8984,20.8234,20.8359,41000.0
2008-02-22 10:10:00,33.33,33.34,33.26,33.31,30800.0,20.8234,20.8296,20.7796,20.8109,30800.0
2008-02-22 10:20:00,33.33,33.34,33.2,33.22,63000.0,20.8234,20.8296,20.7422,20.7547,63000.0
2008-02-22 10:30:00,33.22,33.26,33.09,33.1,64300.0,20.7547,20.7796,20.6734,20.6797,64300.0
2008-02-22 10:40:00,33.1,33.32,33.1,33.31,36400.0,20.6797,20.8171,20.6797,20.8109,36400.0
2008-02-22 10:50:00,33.32,33.35,33.29,33.33,24800.0,20.8171,20.8359,20.7984,20.8234,24800.0
2008-02-22 11:00:00,33.33,33.37,33.3,33.32,31100.0,20.8234,20.8484,20.8046,20.8171,31100.0
2008-02-22 11:10:00,33.32,33.4,33.3,33.37,26200.0,20.8171,20.8671,20.8046,20.8484,26200.0
2008-02-22 11:20:00,33.38,33.38,33.33,33.34,26900.0,20.8546,20.8546,20.8234,20.8296,26900.0
2008-02-22 11:30:00,33.35,33.44,33.35,33.42,34200.0,20.8359,20.8921,20.8359,20.8796,34200.0
2008-02-22 11:40:00,33.41,33.42,33.35,33.37,38700.0,20.8734,20.8796,20.8359,20.8484,38700.0
2008-02-22 11:50:00,33.37,33.4,33.36,33.4,23800.0,20.8484,20.8671,20.8421,20.8671,23800.0
2008-02-22 12:00:00,33.4,33.4,33.34,33.36,35400.0,20.8671,20.8671,20.8296,20.8421,35400.0
2008-02-22 12:10:00,33.35,33.38,33.34,33.36,60300.0,20.8359,20.8546,20.8296,20.8421,60300.0
2008-02-22 12:20:00,33.36,33.4,33.34,33.37,31700.0,20.8421,20.8671,20.8296,20.8484,31700.0
2008-02-22 12:30:00,33.36,33.44,33.34,33.39,42900.0,20.8421,20.8921,20.8296,20.8609,42900.0
2008-02-22 12:40:00,33.39,33.48,33.38,33.43,24900.0,20.8609,20.9171,20.8546,20.8859,24900.0
2008-02-22 12:50:00,33.42,33.46,33.37,33.41,22900.0,20.8796,20.9046,20.8484,20.8734,22900.0
2008-02-22 13:00:00,33.4,33.42,33.33,33.39,34800.0,20.8671,20.8796,20.8234,20.8609,34800.0
2008-02-22 13:10:00,33.39,33.5,33.37,33.46,25500.0,20.8609,20.9296,20.8484,20.9046,25500.0
2008-02-22 13:20:00,33.46,33.48,33.39,33.39,36400.0,20.9046,20.9171,20.8609,20.8609,36400.0
2008-02-22 13:30:00,33.4,33.4,33.31,33.33,35100.0,20.8671,20.8671,20.8109,20.8234,35100.0
2008-02-22 13:40:00,33.34,33.41,33.29,33.37,38400.0,20.8296,20.8734,20.7984,20.8484,38400.0
2008-02-22 13:50:00,33.36,33.41,33.3,33.3,29400.0,20.8421,20.8734,20.8046,20.8046,29400.0
2008-02-22 14:00:00,33.3,33.34,33.25,33.28,34100.0,20.8046,20.8296,20.7734,20.7921,34100.0
2008-02-22 14:10:00,33.28,33.33,33.21,33.31,62200.0,20.7921,20.8234,20.7484,20.8109,62200.0
2008-02-22 14:20:00,33.31,33.37,33.29,33.33,49500.0,20.8109,20.8484,20.7984,20.8234,49500.0
2008-02-22 14:30:00,33.33,33.36,33.29,33.35,36800.0,20.8234,20.8421,20.7984,20.8359,36800.0
2008-02-22 14:40:00,33.35,33.4,33.34,33.4,46800.0,20.8359,20.8671,20.8296,20.8671,46800.0
2008-02-22 14:50:00,33.4,33.44,33.34,33.35,60800.0,20.8671,20.8921,20.8296,20.8359,60800.0
2008-02-22 15:00:00,33.35,33.4,33.34,33.37,57900.0,20.8359,20.8671,20.8296,20.8484,57900.0
2008-02-22 15:10:00,33.37,33.38,33.22,33.24,80100.0,20.8484,20.8546,20.7547,20.7672,80100.0
2008-02-22 15:20:00,33.24,33.43,33.24,33.42,64900.0,20.7672,20.8859,20.7672,20.8796,64900.0
2008-02-22 15:30:00,33.43,33.7,33.41,33.69,145300.0,20.8859,21.0545,20.8734,21.0483,145300.0
2008-02-22 15:40:00,33.68,33.77,33.62,33.75,155900.0,21.0421,21.0983,21.0046,21.0858,155900.0
2008-02-22 15:50:00,33.76,33.92,33.7,33.92,220600.0,21.092,21.192,21.0545,21.192,220600.0
2008-02-25 09:30:00,33.96,34.09,33.61,33.9,142500.0,21.217,21.2982,20.9983,21.1795,142500.0
2008-02-25 09:40:00,33.9,33.94,33.86,33.91,87300.0,21.1795,21.2045,21.1545,21.1857,87300.0
2008-02-25 09:50:00,33.9,33.93,33.7,33.72,87200.0,21.1795,21.1982,21.0545,21.067,87200.0
2008-02-25 10:00:00,33.73,33.93,33.7,33.86,107700.0,21.0733,21.1982,21.0545,21.1545,107700.0
2008-02-25 10:10:00,33.9,34.0,33.84,33.93,86700.0,21.1795,21.242,21.142,21.1982,86700.0
2008-02-25 10:20:00,33.93,34.09,33.92,34.06,97000.0,21.1982,21.2982,21.192,21.2795,97000.0
2008-02-25 10:30:00,34.05,34.06,33.9,33.99,77800.0,21.2732,21.2795,21.1795,21.2357,77800.0
2008-02-25 10:40:00,33.98,34.06,33.93,34.06,57400.0,21.2295,21.2795,21.1982,21.2795,57400.0
2008-02-25 10:50:00,34.06,34.07,33.97,34.03,61300.0,21.2795,21.2857,21.2232,21.2607,61300.0
2008-02-25 11:00:00,34.02,34.03,33.94,34.0,57600.0,21.2545,21.2607,21.2045,21.242,57600.0
2008-02-25 11:10:00,34.0,34.02,33.9,33.94,67100.0,21.242,21.2545,21.1795,21.2045,67100.0
2008-02-25 11:20:00,33.95,33.98,33.88,33.88,40800.0,21.2107,21.2295,21.167,21.167,40800.0
2008-02-25 11:30:00,33.88,33.94,33.86,33.91,40500.0,21.167,21.2045,21.1545,21.1857,40500.0
2008-02-25 11:40:00,33.91,33.96,33.89,33.89,29000.0,21.1857,21.217,21.1733,21.1733,29000.0
2008-02-25 11:50:00,33.89,33.9,33.73,33.76,67000.0,21.1733,21.1795,21.0733,21.092,67000.0
2008-02-25 12:00:00,33.77,33.86,33.71,33.79,76100.0,21.0983,21.1545,21.0608,21.1108,76100.0
2008-02-25 12:10:00,33.81,33.87,33.73,33.8,51100.0,21.1233,21.1608,21.0733,21.117,51100.0
2008-02-25 12:20:00,33.79,33.86,33.74,33.85,37000.0,21.1108,21.1545,21.0795,21.1483,37000.0
2008-02-25 12:30:00,33.86,33.87,33.8,33.84,41000.0,21.1545,21.1608,21.117,21.142,41000.0
2008-02-25 12:40:00,33.84,33.92,33.84,33.9,75100.0,21.142,21.192,21.142,21.1795,75100.0
2008-02-25 12:50:00,33.9,33.96,33.89,33.92,60900.0,21.1795,21.217,21.1733,21.192,60900.0
2008-02-25 13:00:00,33.93,33.97,33.89,33.93,79400.0,21.1982,21.2232,21.1733,21.1982,79400.0
2008-02-25 13:10:00,33.94,33.97,33.86,33.9,77400.0,21.2045,21.2232,21.1545,21.1795,77400.0
2008-02-25 13:20:00,33.9,33.96,33.88,33.89,51300.0,21.1795,21.217,21.167,21.1733,51300.0
2008-02-25 13:30:00,33.89,33.95,33.82,33.9,64700.0,21.1733,21.2107,21.1295,21.1795,64700.0
2008-02-25 13:40:00,33.9,33.95,33.87,33.92,48000.0,21.1795,21.2107,21.1608,21.192,48000.0
2008-02-25 13:50:00,33.93,34.03,33.92,33.99,62500.0,21.1982,21.2607,21.192,21.2357,62500.0
2008-02-25 14:00:00,33.98,33.99,33.86,33.89,80900.0,21.2295,21.2357,21.1545,21.1733,80900.0
2008-02-25 14:10:00,33.89,33.97,33.88,33.92,65600.0,21.1733,21.2232,21.167,21.192,65600.0
2008-02-25 14:20:00,33.93,34.09,33.8,34.06,278800.0,21.1982,21.2982,21.117,21.2795,278800.0
2008-02-25 14:30:00,34.05,34.12,33.93,34.0,297000.0,21.2732,21.3169,21.1982,21.242,297000.0
2008-02-25 14:40:00,33.99,34.06,33.82,33.87,242200.0,21.2357,21.2795,21.1295,21.1608,242200.0
2008-02-25 14:50:00,33.88,34.01,33.82,33.99,162700.0,21.167,21.2482,21.1295,21.2357,162700.0
2008-02-25 15:00:00,33.99,34.09,33.96,33.98,131200.0,21.2357,21.2982,21.217,21.2295,131200.0
2008-02-25 15:10:00,33.98,34.07,33.94,34.06,105400.0,21.2295,21.2857,21.2045,21.2795,105400.0
2008-02-25 15:20:00,34.06,34.14,34.02,34.1,139800.0,21.2795,21.3294,21.2545,21.3045,139800.0
2008-02-25 15:30:00,34.11,34.23,34.05,34.2,131500.0,21.3107,21.3857,21.2732,21.3669,131500.0
2008-02-25 15:40:00,34.2,34.26,34.18,34.23,177400.0,21.3669,21.4044,21.3544,21.3857,177400.0
2008-02-25 15:50:00,34.23,34.3,34.18,34.22,220900.0,21.3857,21.4294,21.3544,21.3794,220900.0
2008-02-26 09:30:00,34.15,34.27,34.07,34.11,47000.0,21.3357,21.4107,21.2857,21.3107,47000.0
2008-02-26 09:40:00,34.14,34.29,34.14,34.24,57800.0,21.3294,21.4232,21.3294,21.3919,57800.0
2008-02-26 09:50:00,34.24,34.27,34.23,34.23,43700.0,21.3919,21.4107,21.3857,21.3857,43700.0
2008-02-26 10:00:00,34.22,34.32,34.15,34.27,84000.0,21.3794,21.4419,21.3357,21.4107,84000.0
2008-02-26 10:10:00,34.28,34.39,34.26,34.32,74100.0,21.4169,21.4856,21.4044,21.4419,74100.0
2008-02-26 10:20:00,34.33,34.33,34.12,34.17,68000.0,21.4481,21.4481,21.3169,21.3482,68000.0
2008-02-26 10:30:00,34.17,34.22,34.15,34.2,47200.0,21.3482,21.3794,21.3357,21.3669,47200.0
2008-02-26 10:40:00,34.2,34.26,34.13,34.26,59600.0,21.3669,21.4044,21.3232,21.4044,59600.0
2008-02-26 10:50:00,34.26,34.36,34.25,34.29,62500.0,21.4044,21.4669,21.3982,21.4232,62500.0
2008-02-26 11:00:00,34.3,34.38,34.26,34.34,60600.0,21.4294,21.4794,21.4044,21.4544,60600.0
2008-02-26 11:10:00,34.33,34.35,34.22,34.32,75400.0,21.4481,21.4606,21.3794,21.4419,75400.0
2008-02-26 11:20:00,34.31,34.33,34.23,34.31,61800.0,21.4357,21.4481,21.3857,21.4357,61800.0
2008-02-26 11:30:00,34.31,34.38,34.29,34.33,59600.0,21.4357,21.4794,21.4232,21.4481,59600.0
2008-02-26 11:40:00,34.33,34.37,34.28,34.35,71200.0,21.4481,21.4731,21.4169,21.4606,71200.0
2008-02-26 11:50:00,34.35,34.39,34.33,34.37,59100.0,21.4606,21.4856,21.4481,21.4731,59100.0
2008-02-26 12:00:00,34.38,34.53,34.37,34.49,48500.0,21.4794,21.5731,21.4731,21.5481,48500.0
2008-02-26 12:10:00,34.49,34.56,34.48,34.52,48700.0,21.5481,21.5918,21.5419,21.5669,48700.0
2008-02-26 12:20:00,34.52,34.63,34.52,34.58,54400.0,21.5669,21.6356,21.5669,21.6043,54400.0
2008-02-26 12:30:00,34.59,34.62,34.55,34.62,53900.0,21.6106,21.6293,21.5856,21.6293,53900.0
2008-02-26 12:40:00,34.61,34.64,34.57,34.62,47000.0,21.6231,21.6418,21.5981,21.6293,47000.0
2008-02-26 12:50:00,34.63,34.64,34.57,34.64,53800.0,21.6356,21.6418,21.5981,21.6418,53800.0
2008-02-26 13:00:00,34.63,34.64,34.57,34.58,68000.0,21.6356,21.6418,21.5981,21.6043,68000.0
2008-02-26 13:10:00,34.59,34.59,34.46,34.54,102500.0,21.6106,21.6106,21.5294,21.5793,102500.0
2008-02-26 13:20:00,34.55,34.57,34.42,34.43,52400.0,21.5856,21.5981,21.5044,21.5106,52400.0
2008-02-26 13:30:00,34.43,34.49,34.38,34.49,86100.0,21.5106,21.5481,21.4794,21.5481,86100.0
2008-02-26 13:40:00,34.49,34.56,34.48,34.55,56300.0,21.5481,21.5918,21.5419,21.5856,56300.0
2008-02-26 13:50:00,34.55,34.59,34.48,34.5,45500.0,21.5856,21.6106,21.5419,21.5544,45500.0
2008-02-26 14:00:00,34.5,34.54,34.46,34.48,57900.0,21.5544,21.5793,21.5294,21.5419,57900.0
2008-02-26 14:10:00,34.48,34.54,34.48,34.51,57400.0,21.5419,21.5793,21.5419,21.5606,57400.0
2008-02-26 14:20:00,34.51,34.55,34.47,34.5,62600.0,21.5606,21.5856,21.5356,21.5544,62600.0
2008-02-26 14:30:00,34.5,34.62,34.5,34.61,57900.0,21.5544,21.6293,21.5544,21.6231,57900.0
2008-02-26 14:40:00,34.61,34.64,34.58,34.63,50800.0,21.6231,21.6418,21.6043,21.6356,50800.0
2008-02-26 14:50:00,34.62,34.64,34.56,34.6,65000.0,21.6293,21.6418,21.5918,21.6168,65000.0
2008-02-26 15:00:00,34.6,34.61,34.48,34.52,67000.0,21.6168,21.6231,21.5419,21.5669,67000.0
2008-02-26 15:10:00,34.52,34.55,34.39,34.42,97100.0,21.5669,21.5856,21.4856,21.5044,97100.0
2008-02-26 15:20:00,34.42,34.5,34.36,34.5,120700.0,21.5044,21.5544,21.4669,21.5544,120700.0
2008-02-26 15:30:00,34.5,34.51,34.35,34.36,192600.0,21.5544,21.5606,21.4606,21.4669,192600.0
2008-02-26 15:40:00,34.36,34.45,34.34,34.39,183000.0,21.4669,21.5231,21.4544,21.4856,183000.0
2008-02-26 15:50:00,34.4,34.49,34.37,34.48,329300.0,21.4919,21.5481,21.4731,21.5419,329300.0
2008-02-27 09:30:00,34.45,34.45,34.25,34.28,57400.0,21.5231,21.5231,21.3982,21.4169,57400.0
2008-02-27 09:40:00,34.27,34.31,34.1,34.12,75300.0,21.4107,21.4357,21.3045,21.3169,75300.0
2008-02-27 09:50:00,34.13,34.19,34.11,34.15,50800.0,21.3232,21.3607,21.3107,21.3357,50800.0
2008-02-27 10:00:00,34.14,34.18,34.04,34.16,67200.0,21.3294,21.3544,21.267,21.3419,67200.0
2008-02-27 10:10:00,34.17,34.29,34.16,34.27,118900.0,21.3482,21.4232,21.3419,21.4107,118900.0
2008-02-27 10:20:00,34.28,34.28,34.16,34.16,69500.0,21.4169,21.4169,21.3419,21.3419,69500.0
2008-02-27 10:30:00,34.16,34.26,34.13,34.22,69500.0,21.3419,21.4044,21.3232,21.3794,69500.0
2008-02-27 10:40:00,34.22,34.51,34.21,34.44,106900.0,21.3794,21.5606,21.3732,21.5169,106900.0
2008-02-27 10:50:00,34.44,34.49,34.33,34.38,118700.0,21.5169,21.5481,21.4481,21.4794,118700.0
2008-02-27 11:00:00,34.39,34.48,34.34,34.42,115900.0,21.4856,21.5419,21.4544,21.5044,115900.0
2008-02-27 11:10:00,34.43,34.52,34.42,34.51,72500.0,21.5106,21.5669,21.5044,21.5606,72500.0
2008-02-27 11:20:00,34.51,34.59,34.47,34.51,123900.0,21.5606,21.6106,21.5356,21.5606,123900.0
2008-02-27 11:30:00,34.52,34.54,34.43,34.43,94600.0,21.5669,21.5793,21.5106,21.5106,94600.0
2008-02-27 11:40:00,34.42,34.47,34.36,34.36,84100.0,21.5044,21.5356,21.4669,21.4669,84100.0
2008-02-27 11:50:00,34.37,34.48,34.36,34.46,52600.0,21.4731,21.5419,21.4669,21.5294,52600.0
2008-02-27 12:00:00,34.45,34.48,34.39,34.48,56400.0,21.5231,21.5419,21.4856,21.5419,56400.0
2008-02-27 12:10:00,34.48,34.49,34.4,34.41,44200.0,21.5419,21.5481,21.4919,21.4981,44200.0
2008-02-27 12:20:00,34.41,34.45,34.36,34.4,31500.0,21.4981,21.5231,21.4669,21.4919,31500.0
2008-02-27 12:30:00,34.39,34.48,34.37,34.37,70100.0,21.4856,21.5419,21.4731,21.4731,70100.0
2008-02-27 12:40:00,34.37,34.41,34.29,34.3,161600.0,21.4731,21.4981,21.4232,21.4294,161600.0
2008-02-27 12:50:00,34.29,34.42,34.27,34.31,107400.0,21.4232,21.5044,21.4107,21.4357,107400.0
2008-02-27 13:00:00,34.31,34.31,34.23,34.26,73500.0,21.4357,21.4357,21.3857,21.4044,73500.0
2008-02-27 13:10:00,34.25,34.29,34.23,34.28,127800.0,21.3982,21.4232,21.3857,21.4169,127800.0
2008-02-27 13:20:00,34.28,34.28,34.16,34.21,51100.0,21.4169,21.4169,21.3419,21.3732,51100.0
2008-02-27 13:30:00,34.2,34.27,34.12,34.26,106000.0,21.3669,21.4107,21.3169,21.4044,106000.0
2008-02-27 13:40:00,34.26,34.28,34.17,34.2,70500.0,21.4044,21.4169,21.3482,21.3669,70500.0
2008-02-27 13:50:00,34.2,34.22,34.1,34.11,111900.0,21.3669,21.3794,21.3045,21.3107,111900.0
2008-02-27 14:00:00,34.11,34.13,34.03,34.06,96300.0,21.3107,21.3232,21.2607,21.2795,96300.0
2008-02-27 14:10:00,34.05,34.1,34.02,34.08,72100.0,21.2732,21.3045,21.2545,21.292,72100.0
2008-02-27 14:20:00,34.08,34.08,34.0,34.01,85200.0,21.292,21.292,21.242,21.2482,85200.0
2008-02-27 14:30:00,34.0,34.07,34.0,34.06,49700.0,21.242,21.2857,21.242,21.2795,49700.0
2008-02-27 14:40:00,34.05,34.15,34.05,34.13,60500.0,21.2732,21.3357,21.2732,21.3232,60500.0
2008-02-27 14:50:00,34.13,34.17,34.05,34.17,92600.0,21.3232,21.3482,21.2732,21.3482,92600.0
2008-02-27 15:00:00,34.17,34.26,34.11,34.12,132300.0,21.3482,21.4044,21.3107,21.3169,132300.0
2008-02-27 15:10:00,34.12,34.12,34.05,34.07,129600.0,21.3169,21.3169,21.2732,21.2857,129600.0
2008-02-27 15:20:00,34.08,34.14,34.04,34.11,155700.0,21.292,21.3294,21.267,21.3107,155700.0
2008-02-27 15:30:00,34.11,34.13,34.08,34.08,128000.0,21.3107,21.3232,21.292,21.292,128000.0
2008-02-27 15:40:00,34.07,34.07,33.98,34.01,247100.0,21.2857,21.2857,21.2295,21.2482,247100.0
2008-02-27 15:50:00,34.02,34.07,33.93,34.04,284500.0,21.2545,21.2857,21.1982,21.267,284500.0
2008-02-28 09:30:00,33.85,34.0,33.75,33.97,103800.0,21.1483,21.242,21.0858,21.2232,103800.0
2008-02-28 09:40:00,33.97,33.99,33.83,33.95,123600.0,21.2232,21.2357,21.1358,21.2107,123600.0
2008-02-28 09:50:00,33.96,34.01,33.92,33.99,119700.0,21.217,21.2482,21.192,21.2357,119700.0
2008-02-28 10:00:00,34.0,34.0,33.9,33.9,144600.0,21.242,21.242,21.1795,21.1795,144600.0
2008-02-28 10:10:00,33.91,33.97,33.88,33.95,107400.0,21.1857,21.2232,21.167,21.2107,107400.0
2008-02-28 10:20:00,33.95,34.0,33.92,33.97,108800.0,21.2107,21.242,21.192,21.2232,108800.0
2008-02-28 10:30:00,33.97,33.98,33.94,33.95,59000.0,21.2232,21.2295,21.2045,21.2107,59000.0
2008-02-28 10:40:00,33.96,33.98,33.91,33.91,72400.0,21.217,21.2295,21.1857,21.1857,72400.0
2008-02-28 10:50:00,33.92,33.97,33.88,33.89,61900.0,21.192,21.2232,21.167,21.1733,61900.0
2008-02-28 11:00:00,33.88,33.89,33.67,33.79,114800.0,21.167,21.1733,21.0358,21.1108,114800.0
2008-02-28 11:10:00,33.79,33.82,33.75,33.82,66200.0,21.1108,21.1295,21.0858,21.1295,66200.0
2008-02-28 11:20:00,33.81,33.9,33.79,33.88,78600.0,21.1233,21.1795,21.1108,21.167,78600.0
2008-02-28 11:30:00,33.86,33.88,33.83,33.88,66100.0,21.1545,21.167,21.1358,21.167,66100.0
2008-02-28 11:40:00,33.88,33.9,33.8,33.82,80300.0,21.167,21.1795,21.117,21.1295,80300.0
2008-02-28 11:50:00,33.81,33.92,33.8,33.89,78800.0,21.1233,21.192,21.117,21.1733,78800.0
2008-02-28 12:00:00,33.89,33.89,33.82,33.88,48900.0,21.1733,21.1733,21.1295,21.167,48900.0
2008-02-28 12:10:00,33.89,33.98,33.87,33.96,70900.0,21.1733,21.2295,21.1608,21.217,70900.0
2008-02-28 12:20:00,33.97,33.97,33.92,33.94,41200.0,21.2232,21.2232,21.192,21.2045,41200.0
2008-02-28 12:30:00,33.95,33.98,33.93,33.97,34000.0,21.2107,21.2295,21.1982,21.2232,34000.0
2008-02-28 12:40:00,33.96,33.98,33.95,33.95,76100.0,21.217,21.2295,21.2107,21.2107,76100.0
2008-02-28 12:50:00,33.96,33.97,33.89,33.89,33600.0,21.217,21.2232,21.1733,21.1733,33600.0
2008-02-28 13:00:00,33.89,33.97,33.85,33.97,69400.0,21.1733,21.2232,21.1483,21.2232,69400.0
2008-02-28 13:10:00,33.97,33.98,33.92,33.92,57200.0,21.2232,21.2295,21.192,21.192,57200.0
2008-02-28 13:20:00,33.92,33.96,33.86,33.88,43700.0,21.192,21.217,21.1545,21.167,43700.0
2008-02-28 13:30:00,33.87,33.89,33.87,33.87,36200.0,21.1608,21.1733,21.1608,21.1608,36200.0
2008-02-28 13:40:00,33.87,33.89,33.84,33.86,55400.0,21.1608,21.1733,21.142,21.1545,55400.0
2008-02-28 13:50:00,33.86,33.87,33.82,33.85,37900.0,21.1545,21.1608,21.1295,21.1483,37900.0
2008-02-28 14:00:00,33.86,33.89,33.81,33.89,61100.0,21.1545,21.1733,21.1233,21.1733,61100.0
2008-02-28 14:10:00,33.89,33.93,33.8,33.93,80500.0,21.1733,21.1982,21.117,21.1982,80500.0
2008-02-28 14:20:00,33.93,33.98,33.92,33.95,54400.0,21.1982,21.2295,21.192,21.2107,54400.0
2008-02-28 14:30:00,33.95,33.97,33.9,33.9,67700.0,21.2107,21.2232,21.1795,21.1795,67700.0
2008-02-28 14:40:00,33.9,33.98,33.89,33.95,168200.0,21.1795,21.2295,21.1733,21.2107,168200.0
2008-02-28 14:50:00,33.95,33.98,33.95,33.96,79600.0,21.2107,21.2295,21.2107,21.217,79600.0
2008-02-28 15:00:00,33.96,33.98,33.88,33.93,79000.0,21.217,21.2295,21.167,21.1982,79000.0
2008-02-28 15:10:00,33.94,33.95,33.9,33.92,62600.0,21.2045,21.2107,21.1795,21.192,62600.0
2008-02-28 15:20:00,33.92,33.93,33.84,33.85,106800.0,21.192,21.1982,21.142,21.1483,106800.0
2008-02-28 15:30:00,33.85,33.88,33.83,33.85,71000.0,21.1483,21.167,21.1358,21.1483,71000.0
2008-02-28 15:40:00,33.86,33.9,33.79,33.79,161700.0,21.1545,21.1795,21.1108,21.1108,161700.0
2008-02-28 15:50:00,33.79,33.84,33.77,33.82,179700.0,21.1108,21.142,21.0983,21.1295,179700.0
2008-02-29 09:30:00,33.73,33.73,33.3,33.5,73800.0,21.0733,21.0733,20.8046,20.9296,73800.0
2008-02-29 09:40:00,33.49,33.53,33.42,33.48,85200.0,20.9233,20.9483,20.8796,20.9171,85200.0
2008-02-29 09:50:00,33.47,33.47,33.33,33.41,64200.0,20.9109,20.9109,20.8234,20.8734,64200.0
2008-02-29 10:00:00,33.4,33.4,33.3,33.33,68300.0,20.8671,20.8671,20.8046,20.8234,68300.0
2008-02-29 10:10:00,33.32,33.32,33.2,33.26,85300.0,20.8171,20.8171,20.7422,20.7796,85300.0
2008-02-29 10:20:00,33.25,33.28,33.14,33.2,82600.0,20.7734,20.7921,20.7047,20.7422,82600.0
2008-02-29 10:30:00,33.2,33.33,33.12,33.2,66300.0,20.7422,20.8234,20.6922,20.7422,66300.0
2008-02-29 10:40:00,33.2,33.26,33.16,33.25,41100.0,20.7422,20.7796,20.7172,20.7734,41100.0
2008-02-29 10:50:00,33.25,33.38,33.19,33.29,56900.0,20.7734,20.8546,20.7359,20.7984,56900.0
2008-02-29 11:00:00,33.28,33.3,33.19,33.3,42500.0,20.7921,20.8046,20.7359,20.8046,42500.0
2008-02-29 11:10:00,33.29,33.3,33.17,33.22,43100.0,20.7984,20.8046,20.7234,20.7547,43100.0
2008-02-29 11:20:00,33.22,33.24,33.12,33.22,34600.0,20.7547,20.7672,20.6922,20.7547,34600.0
2008-02-29 11:30:00,33.21,33.31,33.2,33.24,44700.0,20.7484,20.8109,20.7422,20.7672,44700.0
2008-02-29 11:40:00,33.24,33.25,33.14,33.14,33400.0,20.7672,20.7734,20.7047,20.7047,33400.0
2008-02-29 11:50:00,33.14,33.18,33.14,33.18,27600.0,20.7047,20.7297,20.7047,20.7297,27600.0
2008-02-29 12:00:00,33.17,33.23,33.17,33.2,35100.0,20.7234,20.7609,20.7234,20.7422,35100.0
2008-02-29 12:10:00,33.2,33.2,33.13,33.15,37500.0,20.7422,20.7422,20.6984,20.7109,37500.0
2008-02-29 12:20:00,33.14,33.33,33.13,33.33,42300.0,20.7047,20.8234,20.6984,20.8234,42300.0
2008-02-29 12:30:00,33.32,33.33,33.21,33.21,31300.0,20.8171,20.8234,20.7484,20.7484,31300.0
2008-02-29 12:40:00,33.22,33.29,33.22,33.28,38900.0,20.7547,20.7984,20.7547,20.7921,38900.0
2008-02-29 12:50:00,33.28,33.31,33.24,33.27,49300.0,20.7921,20.8109,20.7672,20.7859,49300.0
2008-02-29 13:00:00,33.27,33.32,33.25,33.27,51100.0,20.7859,20.8171,20.7734,20.7859,51100.0
2008-02-29 13:10:00,33.27,33.28,33.19,33.22,61300.0,20.7859,20.7921,20.7359,20.7547,61300.0
2008-02-29 13:20:00,33.22,33.28,33.19,33.25,51200.0,20.7547,20.7921,20.7359,20.7734,51200.0
2008-02-29 13:30:00,33.26,33.27,33.11,33.12,68900.0,20.7796,20.7859,20.6859,20.6922,68900.0
2008-02-29 13:40:00,33.12,33.2,33.11,33.15,53100.0,20.6922,20.7422,20.6859,20.7109,53100.0
2008-02-29 13:50:00,33.16,33.17,33.05,33.05,51700.0,20.7172,20.7234,20.6484,20.6484,51700.0
2008-02-29 14:00:00,33.05,33.14,33.01,33.12,65000.0,20.6484,20.7047,20.6235,20.6922,65000.0
2008-02-29 14:10:00,33.13,33.15,33.03,33.09,77100.0,20.6984,20.7109,20.636,20.6734,77100.0
2008-02-29 14:20:00,33.08,33.13,33.04,33.06,41300.0,20.6672,20.6984,20.6422,20.6547,41300.0
2008-02-29 14:30:00,33.07,33.07,32.98,33.0,58700.0,20.6609,20.6609,20.6047,20.6172,58700.0
2008-02-29 14:40:00,32.99,33.05,32.96,33.0,77700.0,20.611,20.6484,20.5922,20.6172,77700.0
2008-02-29 14:50:00,33.0,33.02,32.97,32.98,66300.0,20.6172,20.6297,20.5985,20.6047,66300.0
2008-02-29 15:00:00,32.98,32.99,32.93,32.93,85700.0,20.6047,20.611,20.5735,20.5735,85700.0
2008-02-29 15:10:00,32.93,33.01,32.9,32.96,90200.0,20.5735,20.6235,20.5547,20.5922,90200.0
2008-02-29 15:20:00,32.95,33.08,32.95,33.02,87100.0,20.586,20.6672,20.586,20.6297,87100.0
2008-02-29 15:30:00,33.02,33.03,32.96,32.96,92600.0,20.6297,20.636,20.5922,20.5922,92600.0
2008-02-29 15:40:00,32.96,32.99,32.76,32.78,201200.0,20.5922,20.611,20.4673,20.4798,201200.0
2008-02-29 15:50:00,32.77,32.92,32.75,32.89,265300.0,20.4735,20.5672,20.461,20.5485,265300.0
2008-03-03 09:30:00,32.85,32.85,32.64,32.81,91800.0,20.5235,20.5235,20.3923,20.4985,91800.0
2008-03-03 09:40:00,32.8,32.88,32.74,32.88,49900.0,20.4923,20.5422,20.4548,20.5422,49900.0
2008-03-03 09:50:00,32.88,32.89,32.76,32.78,48100.0,20.5422,20.5485,20.4673,20.4798,48100.0
2008-03-03 10:00:00,32.79,32.98,32.78,32.96,70100.0,20.486,20.6047,20.4798,20.5922,70100.0
2008-03-03 10:10:00,32.95,33.1,32.91,33.1,55200.0,20.586,20.6797,20.561,20.6797,55200.0
2008-03-03 10:20:00,33.11,33.2,33.08,33.16,63100.0,20.6859,20.7422,20.6672,20.7172,63100.0
2008-03-03 10:30:00,33.16,33.17,32.97,32.99,73400.0,20.7172,20.7234,20.5985,20.611,73400.0
2008-03-03 10:40:00,32.98,33.01,32.89,32.9,49500.0,20.6047,20.6235,20.5485,20.5547,49500.0
2008-03-03 10:50:00,32.91,32.95,32.83,32.93,74500.0,20.561,20.586,20.511,20.5735,74500.0
2008-03-03 11:00:00,32.92,32.98,32.87,32.96,48300.0,20.5672,20.6047,20.536,20.5922,48300.0
2008-03-03 11:10:00,32.97,32.99,32.86,32.86,55400.0,20.5985,20.611,20.5297,20.5297,55400.0
2008-03-03 11:20:00,32.86,32.93,32.84,32.92,72400.0,20.5297,20.5735,20.5172,20.5672,72400.0
2008-03-03 11:30:00,32.91,32.99,32.9,32.93,46400.0,20.561,20.611,20.5547,20.5735,46400.0
2008-03-03 11:40:00,32.93,32.94,32.85,32.91,66200.0,20.5735,20.5797,20.5235,20.561,66200.0
2008-03-03 11:50:00,32.91,33.03,32.87,32.98,75100.0,20.561,20.636,20.536,20.6047,75100.0
2008-03-03 12:00:00,32.99,33.02,32.95,33.02,46900.0,20.611,20.6297,20.586,20.6297,46900.0
2008-03-03 12:10:00,33.02,33.04,32.97,33.03,81800.0,20.6297,20.6422,20.5985,20.636,81800.0
2008-03-03 12:20:00,33.05,33.17,33.04,33.13,75500.0,20.6484,20.7234,20.6422,20.6984,75500.0
2008-03-03 12:30:00,33.13,33.18,33.05,33.1,71400.0,20.6984,20.7297,20.6484,20.6797,71400.0
2008-03-03 12:40:00,33.1,33.11,32.97,33.01,62300.0,20.6797,20.6859,20.5985,20.6235,62300.0
2008-03-03 12:50:00,33.01,33.01,32.88,32.94,58600.0,20.6235,20.6235,20.5422,20.5797,58600.0
2008-03-03 13:00:00,32.94,33.02,32.93,33.02,59900.0,20.5797,20.6297,20.5735,20.6297,59900.0
2008-03-03 13:10:00,33.02,33.02,32.91,32.93,54000.0,20.6297,20.6297,20.561,20.5735,54000.0
2008-03-03 13:20:00,32.91,33.02,32.9,32.99,42300.0,20.561,20.6297,20.5547,20.611,42300.0
2008-03-03 13:30:00,32.99,33.02,32.9,32.96,65500.0,20.611,20.6297,20.5547,20.5922,65500.0
2008-03-03 13:40:00,32.96,33.13,32.94,33.09,64100.0,20.5922,20.6984,20.5797,20.6734,64100.0
2008-03-03 13:50:00,33.09,33.12,33.0,33.0,80900.0,20.6734,20.6922,20.6172,20.6172,80900.0
2008-03-03 14:00:00,33.0,33.0,32.9,32.93,71600.0,20.6172,20.6172,20.5547,20.5735,71600.0
2008-03-03 14:10:00,32.93,33.0,32.87,32.87,54500.0,20.5735,20.6172,20.536,20.536,54500.0
2008-03-03 14:20:00,32.87,32.94,32.86,32.92,73500.0,20.536,20.5797,20.5297,20.5672,73500.0
2008-03-03 14:30:00,32.93,32.98,32.8,32.84,92500.0,20.5735,20.6047,20.4923,20.5172,92500.0
2008-03-03 14:40:00,32.83,32.92,32.82,32.89,118800.0,20.511,20.5672,20.5048,20.5485,118800.0
2008-03-03 14:50:00,32.87,32.91,32.77,32.81,76500.0,20.536,20.561,20.4735,20.4985,76500.0
2008-03-03 15:00:00,32.81,32.88,32.8,32.84,60500.0,20.4985,20.5422,20.4923,20.5172,60500.0
2008-03-03 15:10:00,32.85,33.0,32.85,32.99,66300.0,20.5235,20.6172,20.5235,20.611,66300.0
2008-03-03 15:20:00,33.0,33.06,32.95,33.0,92600.0,20.6172,20.6547,20.586,20.6172,92600.0
2008-03-03 15:30:00,33.0,33.09,32.96,33.06,65200.0,20.6172,20.6734,20.5922,20.6547,65200.0
2008-03-03 15:40:00,33.06,33.08,32.97,33.02,115300.0,20.6547,20.6672,20.5985,20.6297,115300.0
2008-03-03 15:50:00,33.02,33.16,33.01,33.15,139400.0,20.6297,20.7172,20.6235,20.7109,139400.0
2008-03-04 09:30:00,32.87,32.99,32.77,32.9,69100.0,20.536,20.611,20.4735,20.5547,69100.0
2008-03-04 09:40:00,32.91,32.96,32.81,32.93,72700.0,20.561,20.5922,20.4985,20.5735,72700.0
2008-03-04 09:50:00,32.94,33.12,32.92,33.12,39600.0,20.5797,20.6922,20.5672,20.6922,39600.0
2008-03-04 10:00:00,33.12,33.12,33.03,33.09,44000.0,20.6922,20.6922,20.636,20.6734,44000.0
2008-03-04 10:10:00,33.1,33.2,33.1,33.16,46200.0,20.6797,20.7422,20.6797,20.7172,46200.0
2008-03-04 10:20:00,33.15,33.27,33.15,33.23,57900.0,20.7109,20.7859,20.7109,20.7609,57900.0
2008-03-04 10:30:00,33.22,33.22,33.15,33.18,51400.0,20.7547,20.7547,20.7109,20.7297,51400.0
2008-03-04 10:40:00,33.18,33.18,33.08,33.08,50800.0,20.7297,20.7297,20.6672,20.6672,50800.0
2008-03-04 10:50:00,33.08,33.17,33.08,33.12,32900.0,20.6672,20.7234,20.6672,20.6922,32900.0
2008-03-04 11:00:00,33.11,33.14,33.03,33.05,58700.0,20.6859,20.7047,20.636,20.6484,58700.0
2008-03-04 11:10:00,33.05,33.07,32.97,32.97,66700.0,20.6484,20.6609,20.5985,20.5985,66700.0
2008-03-04 11:20:00,32.97,33.02,32.96,33.02,35400.0,20.5985,20.6297,20.5922,20.6297,35400.0
2008-03-04 11:30:00,33.0,33.01,32.92,32.96,34600.0,20.6172,20.6235,20.5672,20.5922,34600.0
2008-03-04 11:40:00,32.96,32.97,32.9,32.95,37200.0,20.5922,20.5985,20.5547,20.586,37200.0
2008-03-04 11:50:00,32.94,32.96,32.89,32.89,81400.0,20.5797,20.5922,20.5485,20.5485,81400.0
2008-03-04 12:00:00,32.89,32.99,32.88,32.98,40300.0,20.5485,20.611,20.5422,20.6047,40300.0
2008-03-04 12:10:00,32.98,33.04,32.97,33.04,37700.0,20.6047,20.6422,20.5985,20.6422,37700.0
2008-03-04 12:20:00,33.04,33.06,33.03,33.05,31900.0,20.6422,20.6547,20.636,20.6484,31900.0
2008-03-04 12:30:00,33.05,33.07,33.03,33.05,45800.0,20.6484,20.6609,20.636,20.6484,45800.0
2008-03-04 12:40:00,33.05,33.06,33.04,33.05,37900.0,20.6484,20.6547,20.6422,20.6484,37900.0
2008-03-04 12:50:00,33.05,33.05,32.94,32.96,37300.0,20.6484,20.6484,20.5797,20.5922,37300.0
2008-03-04 13:00:00,32.96,32.97,32.88,32.93,47600.0,20.5922,20.5985,20.5422,20.5735,47600.0
2008-03-04 13:10:00,32.94,33.05,32.94,32.97,57500.0,20.5797,20.6484,20.5797,20.5985,57500.0
2008-03-04 13:20:00,32.97,33.02,32.89,33.02,33000.0,20.5985,20.6297,20.5485,20.6297,33000.0
2008-03-04 13:30:00,33.01,33.02,32.87,32.9,94500.0,20.6235,20.6297,20.536,20.5547,94500.0
2008-03-04 13:40:00,32.92,32.98,32.9,32.97,36100.0,20.5672,20.6047,20.5547,20.5985,36100.0
2008-03-04 13:50:00,32.96,33.06,32.92,32.97,57100.0,20.5922,20.6547,20.5672,20.5985,57100.0
2008-03-04 14:00:00,32.97,32.97,32.86,32.9,36500.0,20.5985,20.5985,20.5297,20.5547,36500.0
2008-03-04 14:10:00,32.91,32.93,32.82,32.88,65200.0,20.561,20.5735,20.5048,20.5422,65200.0
2008-03-04 14:20:00,32.87,32.94,32.81,32.91,70200.0,20.536,20.5797,20.4985,20.561,70200.0
2008-03-04 14:30:00,32.91,32.96,32.87,32.89,51000.0,20.561,20.5922,20.536,20.5485,51000.0
2008-03-04 14:40:00,32.89,33.05,32.89,33.03,72700.0,20.5485,20.6484,20.5485,20.636,72700.0
2008-03-04 14:50:00,33.02,33.03,32.87,32.93,87000.0,20.6297,20.636,20.536,20.5735,87000.0
2008-03-04 15:00:00,32.94,33.12,32.89,33.07,181600.0,20.5797,20.6922,20.5485,20.6609,181600.0
2008-03-04 15:10:00,33.07,33.21,32.97,33.2,182900.0,20.6609,20.7484,20.5985,20.7422,182900.0
2008-03-04 15:20:00,33.19,33.2,32.99,33.0,120300.0,20.7359,20.7422,20.611,20.6172,120300.0
2008-03-04 15:30:00,32.99,33.14,32.96,33.11,157400.0,20.611,20.7047,20.5922,20.6859,157400.0
2008-03-04 15:40:00,33.1,33.15,32.97,33.02,233500.0,20.6797,20.7109,20.5985,20.6297,233500.0
2008-03-04 15:50:00,33.03,33.06,32.93,33.03,189700.0,20.636,20.6547,20.5735,20.636,189700.0
2008-03-05 09:30:00,32.95,33.31,32.95,33.26,70000.0,20.586,20.8109,20.586,20.7796,70000.0
2008-03-05 09:40:00,33.27,33.32,33.18,33.31,64300.0,20.7859,20.8171,20.7297,20.8109,64300.0
2008-03-05 09:50:00,33.31,33.33,33.3,33.32,28600.0,20.8109,20.8234,20.8046,20.8171,28600.0
2008-03-05 10:00:00,33.33,33.48,33.33,33.45,62200.0,20.8234,20.9171,20.8234,20.8984,62200.0
2008-03-05 10:10:00,33.46,33.61,33.44,33.6,68000.0,20.9046,20.9983,20.8921,20.9921,68000.0
2008-03-05 10:20:00,33.6,33.63,33.46,33.51,48100.0,20.9921,21.0108,20.9046,20.9358,48100.0
2008-03-05 10:30:00,33.51,33.57,33.45,33.56,94800.0,20.9358,20.9733,20.8984,20.9671,94800.0
2008-03-05 10:40:00,33.56,33.62,33.55,33.59,78300.0,20.9671,21.0046,20.9608,20.9858,78300.0
2008-03-05 10:50:00,33.59,33.64,33.54,33.56,80400.0,20.9858,21.0171,20.9546,20.9671,80400.0
2008-03-05 11:00:00,33.57,33.68,33.55,33.67,58200.0,20.9733,21.0421,20.9608,21.0358,58200.0
2008-03-05 11:10:00,33.67,33.73,33.58,33.58,78800.0,21.0358,21.0733,20.9796,20.9796,78800.0
2008-03-05 11:20:00,33.56,33.65,33.55,33.64,62100.0,20.9671,21.0233,20.9608,21.0171,62100.0
2008-03-05 11:30:00,33.64,33.65,33.58,33.61,43100.0,21.0171,21.0233,20.9796,20.9983,43100.0
2008-03-05 11:40:00,33.62,33.66,33.56,33.57,61800.0,21.0046,21.0296,20.9671,20.9733,61800.0
2008-03-05 11:50:00,33.58,33.69,33.58,33.67,44100.0,20.9796,21.0483,20.9796,21.0358,44100.0
2008-03-05 12:00:00,33.68,33.79,33.61,33.69,119000.0,21.0421,21.1108,20.9983,21.0483,119000.0
2008-03-05 12:10:00,33.7,33.72,33.61,33.63,76700.0,21.0545,21.067,20.9983,21.0108,76700.0
2008-03-05 12:20:00,33.63,33.65,33.55,33.58,52400.0,21.0108,21.0233,20.9608,20.9796,52400.0
2008-03-05 12:30:00,33.58,33.64,33.52,33.6,123600.0,20.9796,21.0171,20.9421,20.9921,123600.0
2008-03-05 12:40:00,33.59,33.63,33.55,33.58,75600.0,20.9858,21.0108,20.9608,20.9796,75600.0
2008-03-05 12:50:00,33.59,33.71,33.59,33.71,73900.0,20.9858,21.0608,20.9858,21.0608,73900.0
2008-03-05 13:00:00,33.71,33.77,33.7,33.77,98300.0,21.0608,21.0983,21.0545,21.0983,98300.0
2008-03-05 13:10:00,33.77,33.79,33.66,33.68,118700.0,21.0983,21.1108,21.0296,21.0421,118700.0
2008-03-05 13:20:00,33.69,33.85,33.68,33.8,233500.0,21.0483,21.1483,21.0421,21.117,233500.0
2008-03-05 13:30:00,33.81,33.81,33.52,33.56,151400.0,21.1233,21.1233,20.9421,20.9671,151400.0
2008-03-05 13:40:00,33.57,33.61,33.46,33.57,118800.0,20.9733,20.9983,20.9046,20.9733,118800.0
2008-03-05 13:50:00,33.55,33.56,33.48,33.51,117100.0,20.9608,20.9671,20.9171,20.9358,117100.0
2008-03-05 14:00:00,33.52,33.65,33.47,33.61,124300.0,20.9421,21.0233,20.9109,20.9983,124300.0
2008-03-05 14:10:00,33.61,33.65,33.6,33.64,41200.0,20.9983,21.0233,20.9921,21.0171,41200.0
2008-03-05 14:20:00,33.64,33.66,33.59,33.61,71400.0,21.0171,21.0296,20.9858,20.9983,71400.0
2008-03-05 14:30:00,33.61,33.66,33.61,33.64,58700.0,20.9983,21.0296,20.9983,21.0171,58700.0
2008-03-05 14:40:00,33.64,33.73,33.6,33.72,81800.0,21.0171,21.0733,20.9921,21.067,81800.0
2008-03-05 14:50:00,33.72,33.78,33.7,33.75,103800.0,21.067,21.1045,21.0545,21.0858,103800.0
2008-03-05 15:00:00,33.75,33.76,33.63,33.66,115100.0,21.0858,21.092,21.0108,21.0296,115100.0
2008-03-05 15:10:00,33.67,33.72,33.63,33.65,85900.0,21.0358,21.067,21.0108,21.0233,85900.0
2008-03-05 15:20:00,33.65,33.8,33.64,33.77,136800.0,21.0233,21.117,21.0171,21.0983,136800.0
2008-03-05 15:30:00,33.77,33.84,33.76,33.83,151900.0,21.0983,21.142,21.092,21.1358,151900.0
2008-03-05 15:40:00,33.83,33.84,33.71,33.75,230900.0,21.1358,21.142,21.0608,21.0858,230900.0
2008-03-05 15:50:00,33.74,33.84,33.73,33.83,300600.0,21.0795,21.142,21.0733,21.1358,300600.0
2008-03-06 09:30:00,33.59,33.7,33.45,33.52,124800.0,21.1595,21.2288,21.0713,21.1154,124800.0
2008-03-06 09:40:00,33.52,33.52,33.44,33.46,76700.0,21.1154,21.1154,21.065,21.0776,76700.0
2008-03-06 09:50:00,33.47,33.48,33.29,33.35,97200.0,21.0839,21.0902,20.9705,21.0083,97200.0
2008-03-06 10:00:00,33.34,33.35,33.13,33.19,107300.0,21.002,21.0083,20.8697,20.9075,107300.0
2008-03-06 10:10:00,33.19,33.23,33.16,33.16,107300.0,20.9075,20.9327,20.8886,20.8886,107300.0
2008-03-06 10:20:00,33.16,33.34,33.16,33.3,61300.0,20.8886,21.002,20.8886,20.9768,61300.0
2008-03-06 10:30:00,33.3,33.41,33.29,33.34,93300.0,20.9768,21.0461,20.9705,21.002,93300.0
2008-03-06 10:40:00,33.36,33.37,33.27,33.32,83200.0,21.0146,21.0209,20.9579,20.9894,83200.0
2008-03-06 10:50:00,33.31,33.35,33.27,33.28,56400.0,20.9831,21.0083,20.9579,20.9642,56400.0
2008-03-06 11:00:00,33.28,33.31,33.06,33.06,90100.0,20.9642,20.9831,20.8256,20.8256,90100.0
2008-03-06 11:10:00,33.07,33.12,32.99,33.1,97100.0,20.8319,20.8634,20.7815,20.8508,97100.0
2008-03-06 11:20:00,33.1,33.23,33.06,33.1,91400.0,20.8508,20.9327,20.8256,20.8508,91400.0
2008-03-06 11:30:00,33.1,33.15,33.01,33.13,67500.0,20.8508,20.8823,20.7941,20.8697,67500.0
2008-03-06 11:40:00,33.13,33.15,33.08,33.11,37600.0,20.8697,20.8823,20.8382,20.8571,37600.0
2008-03-06 11:50:00,33.11,33.12,33.04,33.1,77200.0,20.8571,20.8634,20.813,20.8508,77200.0
2008-03-06 12:00:00,33.11,33.12,33.03,33.07,42900.0,20.8571,20.8634,20.8067,20.8319,42900.0
2008-03-06 12:10:00,33.07,33.1,33.01,33.08,43100.0,20.8319,20.8508,20.7941,20.8382,43100.0
2008-03-06 12:20:00,33.09,33.14,33.05,33.09,40200.0,20.8445,20.876,20.8193,20.8445,40200.0
2008-03-06 12:30:00,33.09,33.1,33.07,33.08,55200.0,20.8445,20.8508,20.8319,20.8382,55200.0
2008-03-06 12:40:00,33.09,33.16,33.09,33.12,74100.0,20.8445,20.8886,20.8445,20.8634,74100.0
2008-03-06 12:50:00,33.12,33.13,32.98,32.98,50500.0,20.8634,20.8697,20.7752,20.7752,50500.0
2008-03-06 13:00:00,32.99,33.1,32.97,33.04,86000.0,20.7815,20.8508,20.7689,20.813,86000.0
2008-03-06 13:10:00,33.04,33.04,32.96,33.02,43700.0,20.813,20.813,20.7626,20.8004,43700.0
2008-03-06 13:20:00,33.01,33.02,32.96,32.98,46800.0,20.7941,20.8004,20.7626,20.7752,46800.0
2008-03-06 13:30:00,32.98,32.99,32.91,32.97,51800.0,20.7752,20.7815,20.7311,20.7689,51800.0
2008-03-06 13:40:00,32.98,33.01,32.94,32.95,66800.0,20.7752,20.7941,20.75,20.7563,66800.0
2008-03-06 13:50:00,32.95,32.97,32.91,32.91,104900.0,20.7563,20.7689,20.7311,20.7311,104900.0
2008-03-06 14:00:00,32.91,32.96,32.86,32.87,139600.0,20.7311,20.7626,20.6996,20.7059,139600.0
2008-03-06 14:10:00,32.87,32.9,32.83,32.83,107300.0,20.7059,20.7248,20.6807,20.6807,107300.0
2008-03-06 14:20:00,32.82,32.85,32.77,32.79,98500.0,20.6744,20.6933,20.6429,20.6555,98500.0
2008-03-06 14:30:00,32.8,32.82,32.76,32.8,126700.0,20.6618,20.6744,20.6366,20.6618,126700.0
2008-03-06 14:40:00,32.79,32.82,32.74,32.8,113600.0,20.6555,20.6744,20.624,20.6618,113600.0
2008-03-06 14:50:00,32.79,32.81,32.75,32.79,132700.0,20.6555,20.6681,20.6303,20.6555,132700.0
2008-03-06 15:00:00,32.79,32.81,32.71,32.72,162500.0,20.6555,20.6681,20.6051,20.6114,162500.0
2008-03-06 15:10:00,32.71,32.77,32.67,32.75,106300.0,20.6051,20.6429,20.5799,20.6303,106300.0
2008-03-06 15:20:00,32.75,32.76,32.69,32.71,217000.0,20.6303,20.6366,20.5925,20.6051,217000.0
2008-03-06 15:30:00,32.7,32.72,32.61,32.65,199700.0,20.5988,20.6114,20.5421,20.5673,199700.0
2008-03-06 15:40:00,32.65,32.73,32.63,32.69,228300.0,20.5673,20.6177,20.5547,20.5925,228300.0
2008-03-06 15:50:00,32.69,32.7,32.55,32.59,342400.0,20.5925,20.5988,20.5043,20.5295,342400.0
2008-03-07 09:30:00,32.44,32.44,32.25,32.38,111200.0,20.435,20.435,20.3154,20.3973,111200.0
2008-03-07 09:40:00,32.38,32.55,32.35,32.4,142500.0,20.3973,20.5043,20.3784,20.4099,142500.0
2008-03-07 09:50:00,32.41,32.74,32.41,32.71,152700.0,20.4161,20.624,20.4161,20.6051,152700.0
2008-03-07 10:00:00,32.7,32.8,32.6,32.67,88300.0,20.5988,20.6618,20.5358,20.5799,88300.0
2008-03-07 10:10:00,32.68,32.84,32.64,32.79,56200.0,20.5862,20.687,20.561,20.6555,56200.0
2008-03-07 10:20:00,32.8,32.89,32.69,32.75,89000.0,20.6618,20.7185,20.5925,20.6303,89000.0
2008-03-07 10:30:00,32.75,32.8,32.7,32.78,65700.0,20.6303,20.6618,20.5988,20.6492,65700.0
2008-03-07 10:40:00,32.78,32.83,32.77,32.78,83000.0,20.6492,20.6807,20.6429,20.6492,83000.0
2008-03-07 10:50:00,32.78,32.78,32.72,32.74,138300.0,20.6492,20.6492,20.6114,20.624,138300.0
2008-03-07 11:00:00,32.73,32.73,32.65,32.65,34900.0,20.6177,20.6177,20.5673,20.5673,34900.0
2008-03-07 11:10:00,32.64,32.67,32.57,32.6,46000.0,20.561,20.5799,20.5169,20.5358,46000.0
2008-03-07 11:20:00,32.59,32.65,32.51,32.52,115800.0,20.5295,20.5673,20.4791,20.4854,115800.0
2008-03-07 11:30:00,32.51,32.59,32.51,32.58,59400.0,20.4791,20.5295,20.4791,20.5232,59400.0
2008-03-07 11:40:00,32.58,32.6,32.48,32.53,76200.0,20.5232,20.5358,20.4602,20.4917,76200.0
2008-03-07 11:50:00,32.53,32.58,32.47,32.5,79700.0,20.4917,20.5232,20.4539,20.4728,79700.0
2008-03-07 12:00:00,32.49,32.51,32.4,32.41,73300.0,20.4665,20.4791,20.4099,20.4161,73300.0
2008-03-07 12:10:00,32.42,32.47,32.37,32.44,85700.0,20.4224,20.4539,20.391,20.435,85700.0
2008-03-07 12:20:00,32.44,32.49,32.4,32.44,74000.0,20.435,20.4665,20.4099,20.435,74000.0
2008-03-07 12:30:00,32.44,32.45,32.36,32.4,69100.0,20.435,20.4413,20.3847,20.4099,69100.0
2008-03-07 12:40:00,32.41,32.55,32.4,32.51,188200.0,20.4161,20.5043,20.4099,20.4791,188200.0
2008-03-07 12:50:00,32.52,32.54,32.46,32.53,76700.0,20.4854,20.498,20.4476,20.4917,76700.0
2008-03-07 13:00:00,32.53,32.53,32.47,32.49,44000.0,20.4917,20.4917,20.4539,20.4665,44000.0
2008-03-07 13:10:00,32.49,32.53,32.46,32.51,81900.0,20.4665,20.4917,20.4476,20.4791,81900.0
2008-03-07 13:20:00,32.51,32.54,32.48,32.54,74400.0,20.4791,20.498,20.4602,20.498,74400.0
2008-03-07 13:30:00,32.54,32.55,32.47,32.49,51300.0,20.498,20.5043,20.4539,20.4665,51300.0
2008-03-07 13:40:00,32.48,32.51,32.43,32.49,72800.0,20.4602,20.4791,20.4287,20.4665,72800.0
2008-03-07 13:50:00,32.49,32.49,32.45,32.49,73500.0,20.4665,20.4665,20.4413,20.4665,73500.0
2008-03-07 14:00:00,32.47,32.52,32.44,32.52,80100.0,20.4539,20.4854,20.435,20.4854,80100.0
2008-03-07 14:10:00,32.52,32.56,32.47,32.5,90800.0,20.4854,20.5106,20.4539,20.4728,90800.0
2008-03-07 14:20:00,32.5,32.53,32.43,32.51,142500.0,20.4728,20.4917,20.4287,20.4791,142500.0
2008-03-07 14:30:00,32.5,32.51,32.45,32.48,68200.0,20.4728,20.4791,20.4413,20.4602,68200.0
2008-03-07 14:40:00,32.47,32.55,32.47,32.55,88400.0,20.4539,20.5043,20.4539,20.5043,88400.0
2008-03-07 14:50:00,32.55,32.69,32.51,32.68,132900.0,20.5043,20.5925,20.4791,20.5862,132900.0
2008-03-07 15:00:00,32.68,32.68,32.55,32.62,83700.0,20.5862,20.5862,20.5043,20.5484,83700.0
2008-03-07 15:10:00,32.62,32.82,32.58,32.79,112200.0,20.5484,20.6744,20.5232,20.6555,112200.0
2008-03-07 15:20:00,32.78,32.84,32.67,32.71,209500.0,20.6492,20.687,20.5799,20.6051,209500.0
2008-03-07 15:30:00,32.73,32.76,32.58,32.65,181200.0,20.6177,20.6366,20.5232,20.5673,181200.0
2008-03-07 15:40:00,32.64,32.71,32.54,32.55,180900.0,20.561,20.6051,20.498,20.5043,180900.0
2008-03-07 15:50:00,32.55,32.6,32.51,32.55,181600.0,20.5043,20.5358,20.4791,20.5043,181600.0
2008-03-10 09:30:00,32.49,32.78,32.49,32.72,79900.0,20.4665,20.6492,20.4665,20.6114,79900.0
2008-03-10 09:40:00,32.73,32.75,32.66,32.68,58300.0,20.6177,20.6303,20.5736,20.5862,58300.0
2008-03-10 09:50:00,32.67,32.67,32.59,32.64,55800.0,20.5799,20.5799,20.5295,20.561,55800.0
2008-03-10 10:00:00,32.64,32.74,32.5,32.55,120400.0,20.561,20.624,20.4728,20.5043,120400.0
2008-03-10 10:10:00,32.55,32.64,32.51,32.62,78600.0,20.5043,20.561,20.4791,20.5484,78600.0
2008-03-10 10:20:00,32.62,32.69,32.57,32.69,67400.0,20.5484,20.5925,20.5169,20.5925,67400.0
2008-03-10 10:30:00,32.69,32.82,32.68,32.72,100700.0,20.5925,20.6744,20.5862,20.6114,100700.0
2008-03-10 10:40:00,32.74,32.81,32.66,32.75,61500.0,20.624,20.6681,20.5736,20.6303,61500.0
2008-03-10 10:50:00,32.76,32.81,32.74,32.78,60200.0,20.6366,20.6681,20.624,20.6492,60200.0
2008-03-10 11:00:00,32.78,32.89,32.77,32.82,70300.0,20.6492,20.7185,20.6429,20.6744,70300.0
2008-03-10 11:10:00,32.82,32.9,32.79,32.89,53300.0,20.6744,20.7248,20.6555,20.7185,53300.0
2008-03-10 11:20:00,32.89,32.89,32.75,32.76,96300.0,20.7185,20.7185,20.6303,20.6366,96300.0
2008-03-10 11:30:00,32.77,32.79,32.71,32.71,40900.0,20.6429,20.6555,20.6051,20.6051,40900.0
2008-03-10 11:40:00,32.72,32.74,32.66,32.71,76600.0,20.6114,20.624,20.5736,20.6051,76600.0
2008-03-10 11:50:00,32.71,32.74,32.65,32.7,93000.0,20.6051,20.624,20.5673,20.5988,93000.0
2008-03-10 12:00:00,32.69,32.72,32.58,32.72,62600.0,20.5925,20.6114,20.5232,20.6114,62600.0
2008-03-10 12:10:00,32.72,32.79,32.6,32.75,102400.0,20.6114,20.6555,20.5358,20.6303,102400.0
2008-03-10 12:20:00,32.75,32.8,32.61,32.61,79800.0,20.6303,20.6618,20.5421,20.5421,79800.0
2008-03-10 12:30:00,32.61,32.7,32.58,32.69,44200.0,20.5421,20.5988,20.5232,20.5925,44200.0
2008-03-10 12:40:00,32.67,32.71,32.65,32.7,38100.0,20.5799,20.6051,20.5673,20.5988,38100.0
2008-03-10 12:50:00,32.68,32.8,32.67,32.72,77600.0,20.5862,20.6618,20.5799,20.6114,77600.0
2008-03-10 13:00:00,32.72,32.77,32.66,32.68,73800.0,20.6114,20.6429,20.5736,20.5862,73800.0
2008-03-10 13:10:00,32.67,32.71,32.62,32.62,127900.0,20.5799,20.6051,20.5484,20.5484,127900.0
2008-03-10 13:20:00,32.62,32.71,32.61,32.7,211600.0,20.5484,20.6051,20.5421,20.5988,211600.0
2008-03-10 13:30:00,32.7,32.76,32.65,32.68,57000.0,20.5988,20.6366,20.5673,20.5862,57000.0
2008-03-10 13:40:00,32.68,32.74,32.63,32.64,58700.0,20.5862,20.624,20.5547,20.561,58700.0
2008-03-10 13:50:00,32.64,32.72,32.64,32.65,71400.0,20.561,20.6114,20.561,20.5673,71400.0
2008-03-10 14:00:00,32.65,32.73,32.64,32.67,112100.0,20.5673,20.6177,20.561,20.5799,112100.0
2008-03-10 14:10:00,32.66,32.74,32.66,32.68,72200.0,20.5736,20.624,20.5736,20.5862,72200.0
2008-03-10 14:20:00,32.68,32.71,32.62,32.68,164300.0,20.5862,20.6051,20.5484,20.5862,164300.0
2008-03-10 14:30:00,32.69,32.85,32.66,32.78,77500.0,20.5925,20.6933,20.5736,20.6492,77500.0
2008-03-10 14:40:00,32.78,32.81,32.68,32.72,56300.0,20.6492,20.6681,20.5862,20.6114,56300.0
2008-03-10 14:50:00,32.72,32.75,32.64,32.68,67000.0,20.6114,20.6303,20.561,20.5862,67000.0
2008-03-10 15:00:00,32.68,32.72,32.61,32.67,156300.0,20.5862,20.6114,20.5421,20.5799,156300.0
2008-03-10 15:10:00,32.66,32.72,32.62,32.67,187000.0,20.5736,20.6114,20.5484,20.5799,187000.0
2008-03-10 15:20:00,32.68,32.77,32.64,32.72,144000.0,20.5862,20.6429,20.561,20.6114,144000.0
2008-03-10 15:30:00,32.72,32.76,32.61,32.61,115100.0,20.6114,20.6366,20.5421,20.5421,115100.0
2008-03-10 15:40:00,32.61,32.63,32.5,32.63,181500.0,20.5421,20.5547,20.4728,20.5547,181500.0
2008-03-10 15:50:00,32.63,32.67,32.58,32.64,426800.0,20.5547,20.5799,20.5232,20.561,426800.0
2008-03-11 09:30:00,33.25,33.86,32.99,33.12,93900.0,20.9453,21.3296,20.7815,20.8634,93900.0
2008-03-11 09:40:00,33.11,33.18,32.99,33.0,71500.0,20.8571,20.9012,20.7815,20.7878,71500.0
2008-03-11 09:50:00,33.01,33.04,32.83,32.83,71700.0,20.7941,20.813,20.6807,20.6807,71700.0
2008-03-11 10:00:00,32.83,33.06,32.83,33.04,67800.0,20.6807,20.8256,20.6807,20.813,67800.0
2008-03-11 10:10:00,33.05,33.19,33.05,33.13,81400.0,20.8193,20.9075,20.8193,20.8697,81400.0
2008-03-11 10:20:00,33.13,33.24,33.12,33.18,128500.0,20.8697,20.939,20.8634,20.9012,128500.0
2008-03-11 10:30:00,33.19,33.19,33.02,33.07,58500.0,20.9075,20.9075,20.8004,20.8319,58500.0
2008-03-11 10:40:00,33.07,33.08,32.94,33.02,48000.0,20.8319,20.8382,20.75,20.8004,48000.0
2008-03-11 10:50:00,33.02,33.08,32.99,33.03,45800.0,20.8004,20.8382,20.7815,20.8067,45800.0
2008-03-11 11:00:00,33.04,33.05,32.97,32.97,78200.0,20.813,20.8193,20.7689,20.7689,78200.0
2008-03-11 11:10:00,32.98,33.0,32.96,33.0,82700.0,20.7752,20.7878,20.7626,20.7878,82700.0
2008-03-11 11:20:00,33.0,33.12,32.99,33.1,83900.0,20.7878,20.8634,20.7815,20.8508,83900.0
2008-03-11 11:30:00,33.1,33.14,33.05,33.06,73300.0,20.8508,20.876,20.8193,20.8256,73300.0
2008-03-11 11:40:00,33.05,33.06,32.96,33.01,125000.0,20.8193,20.8256,20.7626,20.7941,125000.0
2008-03-11 11:50:00,33.0,33.02,32.94,33.0,98200.0,20.7878,20.8004,20.75,20.7878,98200.0
2008-03-11 12:00:00,33.0,33.06,32.95,33.03,94600.0,20.7878,20.8256,20.7563,20.8067,94600.0
2008-03-11 12:10:00,33.03,33.09,33.02,33.04,75900.0,20.8067,20.8445,20.8004,20.813,75900.0
2008-03-11 12:20:00,33.04,33.08,33.03,33.08,94100.0,20.813,20.8382,20.8067,20.8382,94100.0
2008-03-11 12:30:00,33.08,33.08,33.02,33.04,87000.0,20.8382,20.8382,20.8004,20.813,87000.0
2008-03-11 12:40:00,33.06,33.07,33.03,33.05,99900.0,20.8256,20.8319,20.8067,20.8193,99900.0
2008-03-11 12:50:00,33.06,33.15,33.04,33.07,159900.0,20.8256,20.8823,20.813,20.8319,159900.0
2008-03-11 13:00:00,33.07,33.1,33.01,33.05,131500.0,20.8319,20.8508,20.7941,20.8193,131500.0
2008-03-11 13:10:00,33.04,33.1,32.97,33.05,114200.0,20.813,20.8508,20.7689,20.8193,114200.0
2008-03-11 13:20:00,33.07,33.11,33.03,33.07,65300.0,20.8319,20.8571,20.8067,20.8319,65300.0
2008-03-11 13:30:00,33.08,33.08,32.99,32.99,40600.0,20.8382,20.8382,20.7815,20.7815,40600.0
2008-03-11 13:40:00,33.01,33.07,32.98,33.0,74300.0,20.7941,20.8319,20.7752,20.7878,74300.0
2008-03-11 13:50:00,33.01,33.12,32.99,33.03,62200.0,20.7941,20.8634,20.7815,20.8067,62200.0
2008-03-11 14:00:00,33.04,33.14,33.03,33.11,52200.0,20.813,20.876,20.8067,20.8571,52200.0
2008-03-11 14:10:00,33.11,33.13,33.04,33.11,53400.0,20.8571,20.8697,20.813,20.8571,53400.0
2008-03-11 14:20:00,33.11,33.11,33.0,33.01,75200.0,20.8571,20.8571,20.7878,20.7941,75200.0
2008-03-11 14:30:00,33.01,33.06,33.0,33.05,69800.0,20.7941,20.8256,20.7878,20.8193,69800.0
2008-03-11 14:40:00,33.05,33.2,33.02,33.19,67400.0,20.8193,20.9138,20.8004,20.9075,67400.0
2008-03-11 14:50:00,33.19,33.25,33.16,33.16,58600.0,20.9075,20.9453,20.8886,20.8886,58600.0
2008-03-11 15:00:00,33.17,33.21,32.99,33.21,104600.0,20.8949,20.9201,20.7815,20.9201,104600.0
2008-03-11 15:10:00,33.21,33.29,33.19,33.27,67100.0,20.9201,20.9705,20.9075,20.9579,67100.0
2008-03-11 15:20:00,33.27,33.38,33.26,33.38,62600.0,20.9579,21.0272,20.9516,21.0272,62600.0
2008-03-11 15:30:00,33.37,33.38,33.26,33.36,156500.0,21.0209,21.0272,20.9516,21.0146,156500.0
2008-03-11 15:40:00,33.36,33.39,33.31,33.36,227100.0,21.0146,21.0335,20.9831,21.0146,227100.0
2008-03-11 15:50:00,33.36,33.49,33.36,33.44,180200.0,21.0146,21.0965,21.0146,21.065,180200.0
2008-03-12 09:30:00,33.6,33.84,33.58,33.82,147100.0,21.1658,21.317,21.1532,21.3044,147100.0
2008-03-12 09:40:00,33.82,33.99,33.77,33.85,172700.0,21.3044,21.4114,21.2729,21.3233,172700.0
2008-03-12 09:50:00,33.84,33.84,33.67,33.71,90400.0,21.317,21.317,21.2099,21.2351,90400.0
2008-03-12 10:00:00,33.71,33.78,33.61,33.66,91100.0,21.2351,21.2792,21.1721,21.2036,91100.0
2008-03-12 10:10:00,33.66,33.7,33.61,33.7,73000.0,21.2036,21.2288,21.1721,21.2288,73000.0
2008-03-12 10:20:00,33.71,33.74,33.68,33.74,70700.0,21.2351,21.254,21.2162,21.254,70700.0
2008-03-12 10:30:00,33.75,33.87,33.74,33.85,77800.0,21.2603,21.3359,21.254,21.3233,77800.0
2008-03-12 10:40:00,33.86,33.95,33.82,33.9,96500.0,21.3296,21.3862,21.3044,21.3548,96500.0
2008-03-12 10:50:00,33.91,33.95,33.86,33.94,49100.0,21.361,21.3862,21.3296,21.3799,49100.0
2008-03-12 11:00:00,33.93,34.0,33.87,33.98,116600.0,21.3736,21.4177,21.3359,21.4051,116600.0
2008-03-12 11:10:00,33.99,34.0,33.92,33.92,48900.0,21.4114,21.4177,21.3673,21.3673,48900.0
2008-03-12 11:20:00,33.93,33.93,33.86,33.87,49300.0,21.3736,21.3736,21.3296,21.3359,49300.0
2008-03-12 11:30:00,33.86,33.87,33.77,33.79,55000.0,21.3296,21.3359,21.2729,21.2855,55000.0
2008-03-12 11:40:00,33.79,33.81,33.77,33.79,74900.0,21.2855,21.2981,21.2729,21.2855,74900.0
2008-03-12 11:50:00,33.8,33.84,33.72,33.82,64700.0,21.2918,21.317,21.2414,21.3044,64700.0
2008-03-12 12:00:00,33.81,33.82,33.74,33.78,61800.0,21.2981,21.3044,21.254,21.2792,61800.0
2008-03-12 12:10:00,33.79,33.83,33.68,33.69,53000.0,21.2855,21.3107,21.2162,21.2225,53000.0
2008-03-12 12:20:00,33.69,33.75,33.67,33.68,72100.0,21.2225,21.2603,21.2099,21.2162,72100.0
2008-03-12 12:30:00,33.7,33.76,33.7,33.72,70200.0,21.2288,21.2666,21.2288,21.2414,70200.0
2008-03-12 12:40:00,33.73,33.82,33.67,33.69,109500.0,21.2477,21.3044,21.2099,21.2225,109500.0
2008-03-12 12:50:00,33.71,33.8,33.7,33.79,46200.0,21.2351,21.2918,21.2288,21.2855,46200.0
2008-03-12 13:00:00,33.8,33.84,33.77,33.77,40000.0,21.2918,21.317,21.2729,21.2729,40000.0
2008-03-12 13:10:00,33.77,33.78,33.69,33.74,76500.0,21.2729,21.2792,21.2225,21.254,76500.0
2008-03-12 13:20:00,33.73,33.84,33.73,33.8,57200.0,21.2477,21.317,21.2477,21.2918,57200.0
2008-03-12 13:30:00,33.79,33.79,33.7,33.71,84600.0,21.2855,21.2855,21.2288,21.2351,84600.0
2008-03-12 13:40:00,33.73,33.74,33.62,33.66,62600.0,21.2477,21.254,21.1784,21.2036,62600.0
2008-03-12 13:50:00,33.67,33.73,33.66,33.67,43200.0,21.2099,21.2477,21.2036,21.2099,43200.0
2008-03-12 14:00:00,33.68,33.76,33.63,33.69,149700.0,21.2162,21.2666,21.1847,21.2225,149700.0
2008-03-12 14:10:00,33.69,33.73,33.65,33.73,81300.0,21.2225,21.2477,21.1973,21.2477,81300.0
2008-03-12 14:20:00,33.72,33.75,33.68,33.7,59100.0,21.2414,21.2603,21.2162,21.2288,59100.0
2008-03-12 14:30:00,33.7,33.76,33.69,33.72,92400.0,21.2288,21.2666,21.2225,21.2414,92400.0
2008-03-12 14:40:00,33.72,33.76,33.7,33.73,68900.0,21.2414,21.2666,21.2288,21.2477,68900.0
2008-03-12 14:50:00,33.73,33.76,33.68,33.69,58900.0,21.2477,21.2666,21.2162,21.2225,58900.0
2008-03-12 15:00:00,33.69,33.72,33.67,33.68,108800.0,21.2225,21.2414,21.2099,21.2162,108800.0
2008-03-12 15:10:00,33.67,33.75,33.63,33.75,124000.0,21.2099,21.2603,21.1847,21.2603,124000.0
2008-03-12 15:20:00,33.74,33.75,33.65,33.68,97400.0,21.254,21.2603,21.1973,21.2162,97400.0
2008-03-12 15:30:00,33.68,33.72,33.57,33.59,152400.0,21.2162,21.2414,21.1469,21.1595,152400.0
2008-03-12 15:40:00,33.59,33.69,33.55,33.61,164600.0,21.1595,21.2225,21.1343,21.1721,164600.0
2008-03-12 15:50:00,33.62,33.68,33.51,33.67,389700.0,21.1784,21.2162,21.1091,21.2099,389700.0
2008-03-13 09:30:00,33.6,33.63,33.27,33.44,97100.0,21.1658,21.1847,20.9579,21.065,97100.0
2008-03-13 09:40:00,33.42,33.43,33.27,33.35,57200.0,21.0524,21.0587,20.9579,21.0083,57200.0
2008-03-13 09:50:00,33.34,33.37,33.25,33.36,47400.0,21.002,21.0209,20.9453,21.0146,47400.0
2008-03-13 10:00:00,33.36,33.4,33.26,33.35,84100.0,21.0146,21.0398,20.9516,21.0083,84100.0
2008-03-13 10:10:00,33.34,33.45,33.32,33.33,76700.0,21.002,21.0713,20.9894,20.9957,76700.0
2008-03-13 10:20:00,33.33,33.36,33.17,33.29,77600.0,20.9957,21.0146,20.8949,20.9705,77600.0
2008-03-13 10:30:00,33.28,33.35,33.19,33.29,75400.0,20.9642,21.0083,20.9075,20.9705,75400.0
2008-03-13 10:40:00,33.28,33.37,33.17,33.31,87300.0,20.9642,21.0209,20.8949,20.9831,87300.0
2008-03-13 10:50:00,33.32,33.32,33.23,33.28,71700.0,20.9894,20.9894,20.9327,20.9642,71700.0
2008-03-13 11:00:00,33.28,33.5,33.22,33.46,121900.0,20.9642,21.1028,20.9264,21.0776,121900.0
2008-03-13 11:10:00,33.46,33.59,33.41,33.43,79600.0,21.0776,21.1595,21.0461,21.0587,79600.0
2008-03-13 11:20:00,33.41,33.61,33.41,33.56,120700.0,21.0461,21.1721,21.0461,21.1406,120700.0
2008-03-13 11:30:00,33.56,33.57,33.44,33.5,35300.0,21.1406,21.1469,21.065,21.1028,35300.0
2008-03-13 11:40:00,33.49,33.52,33.28,33.3,168000.0,21.0965,21.1154,20.9642,20.9768,168000.0
2008-03-13 11:50:00,33.28,33.4,33.27,33.34,100100.0,20.9642,21.0398,20.9579,21.002,100100.0
2008-03-13 12:00:00,33.34,33.42,33.32,33.32,210500.0,21.002,21.0524,20.9894,20.9894,210500.0
2008-03-13 12:10:00,33.34,33.37,33.26,33.3,84700.0,21.002,21.0209,20.9516,20.9768,84700.0
2008-03-13 12:20:00,33.29,33.29,33.18,33.24,91600.0,20.9705,20.9705,20.9012,20.939,91600.0
2008-03-13 12:30:00,33.25,33.28,33.2,33.23,71700.0,20.9453,20.9642,20.9138,20.9327,71700.0
2008-03-13 12:40:00,33.24,33.25,33.06,33.17,76000.0,20.939,20.9453,20.8256,20.8949,76000.0
2008-03-13 12:50:00,33.17,33.24,33.14,33.2,65800.0,20.8949,20.939,20.876,20.9138,65800.0
2008-03-13 13:00:00,33.2,33.29,33.13,33.26,125600.0,20.9138,20.9705,20.8697,20.9516,125600.0
2008-03-13 13:10:00,33.27,33.31,33.26,33.29,73000.0,20.9579,20.9831,20.9516,20.9705,73000.0
2008-03-13 13:20:00,33.29,33.37,33.26,33.35,111200.0,20.9705,21.0209,20.9516,21.0083,111200.0
2008-03-13 13:30:00,33.35,33.45,33.29,33.39,99100.0,21.0083,21.0713,20.9705,21.0335,99100.0
2008-03-13 13:40:00,33.39,33.39,33.26,33.28,75900.0,21.0335,21.0335,20.9516,20.9642,75900.0
2008-03-13 13:50:00,33.27,33.5,33.27,33.44,94000.0,20.9579,21.1028,20.9579,21.065,94000.0
2008-03-13 14:00:00,33.43,33.55,33.39,33.52,79300.0,21.0587,21.1343,21.0335,21.1154,79300.0
2008-03-13 14:10:00,33.52,33.54,33.38,33.43,101500.0,21.1154,21.128,21.0272,21.0587,101500.0
2008-03-13 14:20:00,33.44,33.55,33.43,33.52,93200.0,21.065,21.1343,21.0587,21.1154,93200.0
2008-03-13 14:30:00,33.52,33.53,33.36,33.42,82300.0,21.1154,21.1217,21.0146,21.0524,82300.0
2008-03-13 14:40:00,33.41,33.45,33.34,33.42,68500.0,21.0461,21.0713,21.002,21.0524,68500.0
2008-03-13 14:50:00,33.42,33.52,33.38,33.51,218500.0,21.0524,21.1154,21.0272,21.1091,218500.0
2008-03-13 15:00:00,33.51,33.52,33.38,33.48,147300.0,21.1091,21.1154,21.0272,21.0902,147300.0
2008-03-13 15:10:00,33.48,33.56,33.41,33.44,91100.0,21.0902,21.1406,21.0461,21.065,91100.0
2008-03-13 15:20:00,33.43,33.45,33.38,33.39,166700.0,21.0587,21.0713,21.0272,21.0335,166700.0
2008-03-13 15:30:00,33.39,33.42,33.35,33.41,198000.0,21.0335,21.0524,21.0083,21.0461,198000.0
2008-03-13 15:40:00,33.41,33.52,33.38,33.41,386900.0,21.0461,21.1154,21.0272,21.0461,386900.0
2008-03-13 15:50:00,33.41,33.52,33.39,33.42,278400.0,21.0461,21.1154,21.0335,21.0524,278400.0
2008-03-14 09:30:00,33.62,33.81,33.59,33.76,74800.0,21.1784,21.2981,21.1595,21.2666,74800.0
2008-03-14 09:40:00,33.76,33.82,33.22,33.32,65700.0,21.2666,21.3044,20.9264,20.9894,65700.0
2008-03-14 09:50:00,33.34,33.44,32.95,32.96,75300.0,21.002,21.065,20.7563,20.7626,75300.0
2008-03-14 10:00:00,32.96,32.99,32.71,32.92,205600.0,20.7626,20.7815,20.6051,20.7374,205600.0
2008-03-14 10:10:00,32.91,33.15,32.71,32.96,240700.0,20.7311,20.8823,20.6051,20.7626,240700.0
2008-03-14 10:20:00,32.95,32.96,32.37,32.43,437200.0,20.7563,20.7626,20.391,20.4287,437200.0
2008-03-14 10:30:00,32.42,32.51,32.3,32.32,253200.0,20.4224,20.4791,20.3469,20.3595,253200.0
2008-03-14 10:40:00,32.31,32.69,32.3,32.61,175900.0,20.3532,20.5925,20.3469,20.5421,175900.0
2008-03-14 10:50:00,32.61,32.76,32.57,32.61,114000.0,20.5421,20.6366,20.5169,20.5421,114000.0
2008-03-14 11:00:00,32.61,32.61,32.46,32.49,224600.0,20.5421,20.5421,20.4476,20.4665,224600.0
2008-03-14 11:10:00,32.49,32.49,32.27,32.35,164800.0,20.4665,20.4665,20.328,20.3784,164800.0
2008-03-14 11:20:00,32.34,32.41,32.25,32.39,101900.0,20.3721,20.4161,20.3154,20.4036,101900.0
2008-03-14 11:30:00,32.39,32.43,32.35,32.42,91600.0,20.4036,20.4287,20.3784,20.4224,91600.0
2008-03-14 11:40:00,32.43,32.68,32.39,32.48,81400.0,20.4287,20.5862,20.4036,20.4602,81400.0
2008-03-14 11:50:00,32.48,32.49,32.25,32.3,123500.0,20.4602,20.4665,20.3154,20.3469,123500.0
2008-03-14 12:00:00,32.29,32.41,32.27,32.37,94300.0,20.3406,20.4161,20.328,20.391,94300.0
2008-03-14 12:10:00,32.37,32.42,32.37,32.38,87100.0,20.391,20.4224,20.391,20.3973,87100.0
2008-03-14 12:20:00,32.38,32.42,32.33,32.36,87300.0,20.3973,20.4224,20.3658,20.3847,87300.0
2008-03-14 12:30:00,32.35,32.41,32.31,32.37,85400.0,20.3784,20.4161,20.3532,20.391,85400.0
2008-03-14 12:40:00,32.37,32.37,32.16,32.28,91500.0,20.391,20.391,20.2587,20.3343,91500.0
2008-03-14 12:50:00,32.29,32.42,32.21,32.31,87200.0,20.3406,20.4224,20.2902,20.3532,87200.0
2008-03-14 13:00:00,32.32,32.34,32.13,32.26,109900.0,20.3595,20.3721,20.2398,20.3217,109900.0
2008-03-14 13:10:00,32.24,32.27,32.18,32.22,60400.0,20.3091,20.328,20.2713,20.2965,60400.0
2008-03-14 13:20:00,32.22,32.27,32.14,32.23,64500.0,20.2965,20.328,20.2461,20.3028,64500.0
2008-03-14 13:30:00,32.22,32.4,32.19,32.38,200600.0,20.2965,20.4099,20.2776,20.3973,200600.0
2008-03-14 13:40:00,32.38,32.39,32.33,32.37,132100.0,20.3973,20.4036,20.3658,20.391,132100.0
2008-03-14 13:50:00,32.38,32.42,32.28,32.29,73800.0,20.3973,20.4224,20.3343,20.3406,73800.0
2008-03-14 14:00:00,32.28,32.37,32.25,32.33,68000.0,20.3343,20.391,20.3154,20.3658,68000.0
2008-03-14 14:10:00,32.33,32.43,32.28,32.33,101700.0,20.3658,20.4287,20.3343,20.3658,101700.0
2008-03-14 14:20:00,32.33,32.33,32.16,32.18,86200.0,20.3658,20.3658,20.2587,20.2713,86200.0
2008-03-14 14:30:00,32.17,32.25,32.05,32.05,142300.0,20.265,20.3154,20.1894,20.1894,142300.0
2008-03-14 14:40:00,32.06,32.18,31.94,32.0,332300.0,20.1957,20.2713,20.1201,20.1579,332300.0
2008-03-14 14:50:00,32.01,32.21,32.0,32.17,170400.0,20.1642,20.2902,20.1579,20.265,170400.0
2008-03-14 15:00:00,32.17,32.35,32.16,32.35,296900.0,20.265,20.3784,20.2587,20.3784,296900.0
2008-03-14 15:10:00,32.35,32.66,32.31,32.63,195500.0,20.3784,20.5736,20.3532,20.5547,195500.0
2008-03-14 15:20:00,32.63,32.84,32.57,32.76,252700.0,20.5547,20.687,20.5169,20.6366,252700.0
2008-03-14 15:30:00,32.76,32.79,32.53,32.57,258800.0,20.6366,20.6555,20.4917,20.5169,258800.0
2008-03-14 15:40:00,32.58,32.62,32.31,32.43,243000.0,20.5232,20.5484,20.3532,20.4287,243000.0
2008-03-14 15:50:00,32.43,32.62,32.36,32.49,267300.0,20.4287,20.5484,20.3847,20.4665,267300.0
2008-03-17 09:30:00,32.14,32.87,31.89,32.42,131800.0,20.2461,20.7059,20.0886,20.4224,131800.0
2008-03-17 09:40:00,32.44,32.56,32.28,32.44,138500.0,20.435,20.5106,20.3343,20.435,138500.0
2008-03-17 09:50:00,32.46,32.64,32.39,32.64,113400.0,20.4476,20.561,20.4036,20.561,113400.0
2008-03-17 10:00:00,32.64,32.77,32.61,32.77,114600.0,20.561,20.6429,20.5421,20.6429,114600.0
2008-03-17 10:10:00,32.77,32.87,32.73,32.81,83000.0,20.6429,20.7059,20.6177,20.6681,83000.0
2008-03-17 10:20:00,32.8,33.04,32.79,32.79,91200.0,20.6618,20.813,20.6555,20.6555,91200.0
2008-03-17 10:30:00,32.79,32.85,32.65,32.68,67500.0,20.6555,20.6933,20.5673,20.5862,67500.0
2008-03-17 10:40:00,32.67,32.94,32.67,32.91,95600.0,20.5799,20.75,20.5799,20.7311,95600.0
2008-03-17 10:50:00,32.9,33.07,32.84,32.86,87400.0,20.7248,20.8319,20.687,20.6996,87400.0
2008-03-17 11:00:00,32.88,32.92,32.74,32.81,87000.0,20.7122,20.7374,20.624,20.6681,87000.0
2008-03-17 11:10:00,32.8,32.8,32.59,32.62,74700.0,20.6618,20.6618,20.5295,20.5484,74700.0
2008-03-17 11:20:00,32.62,32.73,32.61,32.71,62200.0,20.5484,20.6177,20.5421,20.6051,62200.0
2008-03-17 11:30:00,32.7,32.82,32.7,32.79,80600.0,20.5988,20.6744,20.5988,20.6555,80600.0
2008-03-17 11:40:00,32.79,32.89,32.74,32.88,86200.0,20.6555,20.7185,20.624,20.7122,86200.0
2008-03-17 11:50:00,32.88,32.9,32.64,32.65,83400.0,20.7122,20.7248,20.561,20.5673,83400.0
2008-03-17 12:00:00,32.64,32.8,32.6,32.77,102400.0,20.561,20.6618,20.5358,20.6429,102400.0
2008-03-17 12:10:00,32.77,32.81,32.67,32.72,70900.0,20.6429,20.6681,20.5799,20.6114,70900.0
2008-03-17 12:20:00,32.72,32.72,32.53,32.61,69600.0,20.6114,20.6114,20.4917,20.5421,69600.0
2008-03-17 12:30:00,32.61,32.85,32.6,32.82,85900.0,20.5421,20.6933,20.5358,20.6744,85900.0
2008-03-17 12:40:00,32.82,32.83,32.78,32.8,69500.0,20.6744,20.6807,20.6492,20.6618,69500.0
2008-03-17 12:50:00,32.8,32.86,32.8,32.83,66100.0,20.6618,20.6996,20.6618,20.6807,66100.0
2008-03-17 13:00:00,32.84,32.87,32.82,32.82,63900.0,20.687,20.7059,20.6744,20.6744,63900.0
2008-03-17 13:10:00,32.82,32.9,32.77,32.8,72100.0,20.6744,20.7248,20.6429,20.6618,72100.0
2008-03-17 13:20:00,32.79,32.9,32.68,32.88,74500.0,20.6555,20.7248,20.5862,20.7122,74500.0
2008-03-17 13:30:00,32.87,32.98,32.85,32.94,77800.0,20.7059,20.7752,20.6933,20.75,77800.0
2008-03-17 13:40:00,32.94,33.08,32.91,33.05,97400.0,20.75,20.8382,20.7311,20.8193,97400.0
2008-03-17 13:50:00,33.04,33.07,32.96,33.0,113000.0,20.813,20.8319,20.7626,20.7878,113000.0
2008-03-17 14:00:00,33.0,33.15,32.95,33.14,123400.0,20.7878,20.8823,20.7563,20.876,123400.0
2008-03-17 14:10:00,33.13,33.15,33.04,33.04,163900.0,20.8697,20.8823,20.813,20.813,163900.0
2008-03-17 14:20:00,33.06,33.13,32.93,32.94,101400.0,20.8256,20.8697,20.7437,20.75,101400.0
2008-03-17 14:30:00,32.94,33.11,32.91,33.08,117100.0,20.75,20.8571,20.7311,20.8382,117100.0
2008-03-17 14:40:00,33.09,33.21,33.03,33.07,96000.0,20.8445,20.9201,20.8067,20.8319,96000.0
2008-03-17 14:50:00,33.08,33.2,33.07,33.07,158600.0,20.8382,20.9138,20.8319,20.8319,158600.0
2008-03-17 15:00:00,33.08,33.32,33.05,33.2,188000.0,20.8382,20.9894,20.8193,20.9138,188000.0
2008-03-17 15:10:00,33.19,33.25,33.11,33.17,147700.0,20.9075,20.9453,20.8571,20.8949,147700.0
2008-03-17 15:20:00,33.18,33.34,33.15,33.16,193800.0,20.9012,21.002,20.8823,20.8886,193800.0
2008-03-17 15:30:00,33.15,33.39,33.15,33.3,240200.0,20.8823,21.0335,20.8823,20.9768,240200.0
2008-03-17 15:40:00,33.28,33.37,33.18,33.24,270700.0,20.9642,21.0209,20.9012,20.939,270700.0
2008-03-17 15:50:00,33.25,33.25,33.02,33.02,329100.0,20.9453,20.9453,20.8004,20.8004,329100.0
2008-03-18 09:30:00,33.62,33.88,33.36,33.38,198200.0,21.1784,21.3422,21.0146,21.0272,198200.0
2008-03-18 09:40:00,33.38,33.65,33.31,33.63,145500.0,21.0272,21.1973,20.9831,21.1847,145500.0
2008-03-18 09:50:00,33.64,33.7,33.58,33.7,123500.0,21.191,21.2288,21.1532,21.2288,123500.0
2008-03-18 10:00:00,33.7,33.77,33.67,33.69,105500.0,21.2288,21.2729,21.2099,21.2225,105500.0
2008-03-18 10:10:00,33.7,33.77,33.62,33.7,112700.0,21.2288,21.2729,21.1784,21.2288,112700.0
2008-03-18 10:20:00,33.7,33.75,33.68,33.7,134500.0,21.2288,21.2603,21.2162,21.2288,134500.0
2008-03-18 10:30:00,33.69,33.72,33.65,33.66,111300.0,21.2225,21.2414,21.1973,21.2036,111300.0
2008-03-18 10:40:00,33.68,33.89,33.66,33.85,157900.0,21.2162,21.3485,21.2036,21.3233,157900.0
2008-03-18 10:50:00,33.85,34.03,33.83,34.0,143700.0,21.3233,21.4366,21.3107,21.4177,143700.0
2008-03-18 11:00:00,34.0,34.04,33.96,34.0,73000.0,21.4177,21.4429,21.3925,21.4177,73000.0
2008-03-18 11:10:00,34.01,34.05,33.85,33.87,106300.0,21.424,21.4492,21.3233,21.3359,106300.0
2008-03-18 11:20:00,33.87,33.93,33.85,33.85,59800.0,21.3359,21.3736,21.3233,21.3233,59800.0
2008-03-18 11:30:00,33.85,33.88,33.82,33.85,52600.0,21.3233,21.3422,21.3044,21.3233,52600.0
2008-03-18 11:40:00,33.85,33.86,33.76,33.85,83400.0,21.3233,21.3296,21.2666,21.3233,83400.0
2008-03-18 11:50:00,33.85,33.89,33.83,33.89,114000.0,21.3233,21.3485,21.3107,21.3485,114000.0
2008-03-18 12:00:00,33.89,33.9,33.86,33.88,66400.0,21.3485,21.3548,21.3296,21.3422,66400.0
2008-03-18 12:10:00,33.89,33.9,33.8,33.86,78800.0,21.3485,21.3548,21.2918,21.3296,78800.0
2008-03-18 12:20:00,33.86,33.88,33.73,33.79,108800.0,21.3296,21.3422,21.2477,21.2855,108800.0
2008-03-18 12:30:00,33.78,33.84,33.77,33.81,77700.0,21.2792,21.317,21.2729,21.2981,77700.0
2008-03-18 12:40:00,33.8,33.81,33.73,33.74,88900.0,21.2918,21.2981,21.2477,21.254,88900.0
2008-03-18 12:50:00,33.74,33.77,33.69,33.71,86700.0,21.254,21.2729,21.2225,21.2351,86700.0
2008-03-18 13:00:00,33.7,33.74,33.68,33.68,116800.0,21.2288,21.254,21.2162,21.2162,116800.0
2008-03-18 13:10:00,33.68,33.71,33.62,33.69,86500.0,21.2162,21.2351,21.1784,21.2225,86500.0
2008-03-18 13:20:00,33.7,33.74,33.67,33.72,82600.0,21.2288,21.254,21.2099,21.2414,82600.0
2008-03-18 13:30:00,33.72,33.77,33.69,33.72,54300.0,21.2414,21.2729,21.2225,21.2414,54300.0
2008-03-18 13:40:00,33.72,33.8,33.71,33.76,73500.0,21.2414,21.2918,21.2351,21.2666,73500.0
2008-03-18 13:50:00,33.77,33.82,33.76,33.76,75500.0,21.2729,21.3044,21.2666,21.2666,75500.0
2008-03-18 14:00:00,33.75,33.79,33.66,33.79,140900.0,21.2603,21.2855,21.2036,21.2855,140900.0
2008-03-18 14:10:00,33.78,33.98,33.46,33.93,219000.0,21.2792,21.4051,21.0776,21.3736,219000.0
2008-03-18 14:20:00,33.95,33.97,33.68,33.75,312700.0,21.3862,21.3988,21.2162,21.2603,312700.0
2008-03-18 14:30:00,33.73,33.84,33.7,33.74,349200.0,21.2477,21.317,21.2288,21.254,349200.0
2008-03-18 14:40:00,33.74,33.86,33.62,33.8,179300.0,21.254,21.3296,21.1784,21.2918,179300.0
2008-03-18 14:50:00,33.79,34.13,33.76,34.07,247200.0,21.2855,21.4996,21.2666,21.4618,247200.0
2008-03-18 15:00:00,34.06,34.08,33.91,33.95,252300.0,21.4555,21.4681,21.361,21.3862,252300.0
2008-03-18 15:10:00,33.95,33.96,33.88,33.92,156600.0,21.3862,21.3925,21.3422,21.3673,156600.0
2008-03-18 15:20:00,33.92,34.01,33.88,33.91,164100.0,21.3673,21.424,21.3422,21.361,164100.0
2008-03-18 15:30:00,33.91,34.04,33.88,34.02,342100.0,21.361,21.4429,21.3422,21.4303,342100.0
2008-03-18 15:40:00,34.02,34.11,33.97,33.98,187700.0,21.4303,21.487,21.3988,21.4051,187700.0
2008-03-18 15:50:00,33.97,34.1,33.97,34.1,224000.0,21.3988,21.4807,21.3988,21.4807,224000.0
2008-03-19 09:30:00,34.2,34.46,34.19,34.23,101900.0,21.5437,21.7075,21.5374,21.5626,101900.0
2008-03-19 09:40:00,34.25,34.3,34.18,34.18,79800.0,21.5752,21.6067,21.5311,21.5311,79800.0
2008-03-19 09:50:00,34.19,34.23,34.14,34.16,57800.0,21.5374,21.5626,21.5059,21.5185,57800.0
2008-03-19 10:00:00,34.16,34.23,34.14,34.2,88100.0,21.5185,21.5626,21.5059,21.5437,88100.0
2008-03-19 10:10:00,34.21,34.26,34.12,34.18,101600.0,21.55,21.5815,21.4933,21.5311,101600.0
2008-03-19 10:20:00,34.19,34.28,34.18,34.21,101500.0,21.5374,21.5941,21.5311,21.55,101500.0
2008-03-19 10:30:00,34.21,34.22,34.08,34.09,82800.0,21.55,21.5563,21.4681,21.4744,82800.0
2008-03-19 10:40:00,34.09,34.15,34.05,34.1,64900.0,21.4744,21.5122,21.4492,21.4807,64900.0
2008-03-19 10:50:00,34.11,34.18,34.11,34.16,90300.0,21.487,21.5311,21.487,21.5185,90300.0
2008-03-19 11:00:00,34.15,34.26,34.12,34.14,59100.0,21.5122,21.5815,21.4933,21.5059,59100.0
2008-03-19 11:10:00,34.14,34.23,34.14,34.15,52300.0,21.5059,21.5626,21.5059,21.5122,52300.0
2008-03-19 11:20:00,34.17,34.24,34.13,34.2,66600.0,21.5248,21.5689,21.4996,21.5437,66600.0
2008-03-19 11:30:00,34.21,34.23,34.12,34.14,56700.0,21.55,21.5626,21.4933,21.5059,56700.0
2008-03-19 11:40:00,34.14,34.19,34.09,34.14,51100.0,21.5059,21.5374,21.4744,21.5059,51100.0
2008-03-19 11:50:00,34.14,34.25,34.13,34.15,68500.0,21.5059,21.5752,21.4996,21.5122,68500.0
2008-03-19 12:00:00,34.15,34.19,34.0,34.0,49500.0,21.5122,21.5374,21.4177,21.4177,49500.0
2008-03-19 12:10:00,34.0,34.02,33.95,33.97,72900.0,21.4177,21.4303,21.3862,21.3988,72900.0
2008-03-19 12:20:00,33.96,33.99,33.89,33.9,42500.0,21.3925,21.4114,21.3485,21.3548,42500.0
2008-03-19 12:30:00,33.9,33.92,33.79,33.81,51500.0,21.3548,21.3673,21.2855,21.2981,51500.0
2008-03-19 12:40:00,33.8,33.81,33.65,33.67,118200.0,21.2918,21.2981,21.1973,21.2099,118200.0
2008-03-19 12:50:00,33.68,33.75,33.55,33.58,97700.0,21.2162,21.2603,21.1343,21.1532,97700.0
2008-03-19 13:00:00,33.58,33.68,33.51,33.59,138400.0,21.1532,21.2162,21.1091,21.1595,138400.0
2008-03-19 13:10:00,33.57,33.58,33.43,33.51,146100.0,21.1469,21.1532,21.0587,21.1091,146100.0
2008-03-19 13:20:00,33.51,33.57,33.35,33.37,128400.0,21.1091,21.1469,21.0083,21.0209,128400.0
2008-03-19 13:30:00,33.37,33.46,33.33,33.45,96900.0,21.0209,21.0776,20.9957,21.0713,96900.0
2008-03-19 13:40:00,33.45,33.52,33.38,33.47,43300.0,21.0713,21.1154,21.0272,21.0839,43300.0
2008-03-19 13:50:00,33.46,33.49,33.3,33.38,122400.0,21.0776,21.0965,20.9768,21.0272,122400.0
2008-03-19 14:00:00,33.38,33.43,33.25,33.31,79300.0,21.0272,21.0587,20.9453,20.9831,79300.0
2008-03-19 14:10:00,33.32,33.47,33.3,33.38,169000.0,20.9894,21.0839,20.9768,21.0272,169000.0
2008-03-19 14:20:00,33.38,33.49,33.38,33.41,69300.0,21.0272,21.0965,21.0272,21.0461,69300.0
2008-03-19 14:30:00,33.42,33.46,33.22,33.24,112900.0,21.0524,21.0776,20.9264,20.939,112900.0
2008-03-19 14:40:00,33.24,33.36,33.19,33.31,86700.0,20.939,21.0146,20.9075,20.9831,86700.0
2008-03-19 14:50:00,33.3,33.58,33.3,33.56,126300.0,20.9768,21.1532,20.9768,21.1406,126300.0
2008-03-19 15:00:00,33.57,33.63,33.47,33.56,86000.0,21.1469,21.1847,21.0839,21.1406,86000.0
2008-03-19 15:10:00,33.57,33.62,33.49,33.51,80800.0,21.1469,21.1784,21.0965,21.1091,80800.0
2008-03-19 15:20:00,33.51,33.53,33.29,33.34,95100.0,21.1091,21.1217,20.9705,21.002,95100.0
2008-03-19 15:30:00,33.34,33.39,33.17,33.17,122400.0,21.002,21.0335,20.8949,20.8949,122400.0
2008-03-19 15:40:00,33.16,33.24,33.13,33.21,142400.0,20.8886,20.939,20.8697,20.9201,142400.0
2008-03-19 15:50:00,33.22,33.22,33.05,33.05,179200.0,20.9264,20.9264,20.8193,20.8193,179200.0
2008-03-20 09:30:00,33.1,33.17,32.88,32.89,613200.0,20.8508,20.8949,20.7122,20.7185,613200.0
2008-03-20 09:40:00,32.9,32.95,32.78,32.84,44900.0,20.7248,20.7563,20.6492,20.687,44900.0
2008-03-20 09:50:00,32.85,32.99,32.82,32.85,58300.0,20.6933,20.7815,20.6744,20.6933,58300.0
2008-03-20 10:00:00,32.89,33.07,32.87,32.96,70900.0,20.7185,20.8319,20.7059,20.7626,70900.0
2008-03-20 10:10:00,32.97,33.06,32.86,32.87,77000.0,20.7689,20.8256,20.6996,20.7059,77000.0
2008-03-20 10:20:00,32.88,33.11,32.85,33.01,65600.0,20.7122,20.8571,20.6933,20.7941,65600.0
2008-03-20 10:30:00,33.01,33.02,32.94,32.99,46600.0,20.7941,20.8004,20.75,20.7815,46600.0
2008-03-20 10:40:00,32.97,33.02,32.91,33.02,43100.0,20.7689,20.8004,20.7311,20.8004,43100.0
2008-03-20 10:50:00,33.01,33.04,32.9,32.92,99000.0,20.7941,20.813,20.7248,20.7374,99000.0
2008-03-20 11:00:00,32.93,32.94,32.85,32.93,60400.0,20.7437,20.75,20.6933,20.7437,60400.0
2008-03-20 11:10:00,32.93,32.93,32.83,32.84,65400.0,20.7437,20.7437,20.6807,20.687,65400.0
2008-03-20 11:20:00,32.85,32.92,32.82,32.9,105700.0,20.6933,20.7374,20.6744,20.7248,105700.0
2008-03-20 11:30:00,32.9,32.91,32.78,32.79,70500.0,20.7248,20.7311,20.6492,20.6555,70500.0
2008-03-20 11:40:00,32.79,32.83,32.79,32.82,56400.0,20.6555,20.6807,20.6555,20.6744,56400.0
2008-03-20 11:50:00,32.81,32.82,32.78,32.79,95100.0,20.6681,20.6744,20.6492,20.6555,95100.0
2008-03-20 12:00:00,32.79,32.9,32.78,32.8,105000.0,20.6555,20.7248,20.6492,20.6618,105000.0
2008-03-20 12:10:00,32.8,32.93,32.78,32.9,66000.0,20.6618,20.7437,20.6492,20.7248,66000.0
2008-03-20 12:20:00,32.88,32.93,32.84,32.86,42900.0,20.7122,20.7437,20.687,20.6996,42900.0
2008-03-20 12:30:00,32.86,32.92,32.76,32.79,83900.0,20.6996,20.7374,20.6366,20.6555,83900.0
2008-03-20 12:40:00,32.79,32.86,32.77,32.84,66700.0,20.6555,20.6996,20.6429,20.687,66700.0
2008-03-20 12:50:00,32.85,32.87,32.81,32.81,49000.0,20.6933,20.7059,20.6681,20.6681,49000.0
2008-03-20 13:00:00,32.82,32.93,32.8,32.92,71500.0,20.6744,20.7437,20.6618,20.7374,71500.0
2008-03-20 13:10:00,32.89,32.91,32.86,32.91,35600.0,20.7185,20.7311,20.6996,20.7311,35600.0
2008-03-20 13:20:00,32.91,32.95,32.89,32.95,60000.0,20.7311,20.7563,20.7185,20.7563,60000.0
2008-03-20 13:30:00,32.94,33.02,32.92,33.02,63300.0,20.75,20.8004,20.7374,20.8004,63300.0
2008-03-20 13:40:00,33.01,33.01,32.97,33.0,74000.0,20.7941,20.7941,20.7689,20.7878,74000.0
2008-03-20 13:50:00,32.98,33.0,32.96,32.98,98400.0,20.7752,20.7878,20.7626,20.7752,98400.0
2008-03-20 14:00:00,32.98,33.09,32.96,33.04,86300.0,20.7752,20.8445,20.7626,20.813,86300.0
2008-03-20 14:10:00,33.05,33.07,32.96,32.99,77300.0,20.8193,20.8319,20.7626,20.7815,77300.0
2008-03-20 14:20:00,32.98,33.06,32.95,33.05,69600.0,20.7752,20.8256,20.7563,20.8193,69600.0
2008-03-20 14:30:00,33.05,33.18,33.03,33.18,79000.0,20.8193,20.9012,20.8067,20.9012,79000.0
2008-03-20 14:40:00,33.19,33.19,33.13,33.18,59600.0,20.9075,20.9075,20.8697,20.9012,59600.0
2008-03-20 14:50:00,33.18,33.25,33.15,33.24,81100.0,20.9012,20.9453,20.8823,20.939,81100.0
2008-03-20 15:00:00,33.23,33.32,33.23,33.27,90000.0,20.9327,20.9894,20.9327,20.9579,90000.0
2008-03-20 15:10:00,33.26,33.32,33.26,33.32,72500.0,20.9516,20.9894,20.9516,20.9894,72500.0
2008-03-20 15:20:00,33.32,33.34,33.18,33.19,200400.0,20.9894,21.002,20.9012,20.9075,200400.0
2008-03-20 15:30:00,33.2,33.24,33.13,33.15,120700.0,20.9138,20.939,20.8697,20.8823,120700.0
2008-03-20 15:40:00,33.15,33.22,33.11,33.2,125800.0,20.8823,20.9264,20.8571,20.9138,125800.0
2008-03-20 15:50:00,33.2,33.39,33.06,33.33,220500.0,20.9138,21.0335,20.8256,20.9957,220500.0
2008-03-24 09:30:00,33.5,33.72,33.5,33.61,93100.0,21.1028,21.2414,21.1028,21.1721,93100.0
2008-03-24 09:40:00,33.62,33.62,33.44,33.49,70800.0,21.1784,21.1784,21.065,21.0965,70800.0
2008-03-24 09:50:00,33.49,33.53,33.36,33.37,100000.0,21.0965,21.1217,21.0146,21.0209,100000.0
2008-03-24 10:00:00,33.38,33.4,33.32,33.33,111200.0,21.0272,21.0398,20.9894,20.9957,111200.0
2008-03-24 10:10:00,33.34,33.47,33.33,33.45,119200.0,21.002,21.0839,20.9957,21.0713,119200.0
2008-03-24 10:20:00,33.45,33.5,33.42,33.5,81000.0,21.0713,21.1028,21.0524,21.1028,81000.0
2008-03-24 10:30:00,33.49,33.55,33.48,33.5,67900.0,21.0965,21.1343,21.0902,21.1028,67900.0
2008-03-24 10:40:00,33.5,33.6,33.49,33.59,84600.0,21.1028,21.1658,21.0965,21.1595,84600.0
2008-03-24 10:50:00,33.6,33.6,33.51,33.52,65500.0,21.1658,21.1658,21.1091,21.1154,65500.0
2008-03-24 11:00:00,33.52,33.58,33.51,33.58,57900.0,21.1154,21.1532,21.1091,21.1532,57900.0
2008-03-24 11:10:00,33.58,33.7,33.58,33.69,62900.0,21.1532,21.2288,21.1532,21.2225,62900.0
2008-03-24 11:20:00,33.69,33.85,33.68,33.82,70400.0,21.2225,21.3233,21.2162,21.3044,70400.0
2008-03-24 11:30:00,33.82,33.85,33.79,33.85,53900.0,21.3044,21.3233,21.2855,21.3233,53900.0
2008-03-24 11:40:00,33.85,33.87,33.8,33.8,56600.0,21.3233,21.3359,21.2918,21.2918,56600.0
2008-03-24 11:50:00,33.81,33.83,33.8,33.83,57700.0,21.2981,21.3107,21.2918,21.3107,57700.0
2008-03-24 12:00:00,33.84,33.84,33.74,33.75,56200.0,21.317,21.317,21.254,21.2603,56200.0
2008-03-24 12:10:00,33.75,33.78,33.73,33.75,37100.0,21.2603,21.2792,21.2477,21.2603,37100.0
2008-03-24 12:20:00,33.74,33.77,33.71,33.76,45100.0,21.254,21.2729,21.2351,21.2666,45100.0
2008-03-24 12:30:00,33.77,33.77,33.72,33.73,33900.0,21.2729,21.2729,21.2414,21.2477,33900.0
2008-03-24 12:40:00,33.73,33.73,33.67,33.68,45900.0,21.2477,21.2477,21.2099,21.2162,45900.0
2008-03-24 12:50:00,33.69,33.77,33.69,33.75,61400.0,21.2225,21.2729,21.2225,21.2603,61400.0
2008-03-24 13:00:00,33.75,33.78,33.74,33.78,71000.0,21.2603,21.2792,21.254,21.2792,71000.0
2008-03-24 13:10:00,33.77,33.78,33.77,33.78,39200.0,21.2729,21.2792,21.2729,21.2792,39200.0
2008-03-24 13:20:00,33.77,33.83,33.77,33.83,50500.0,21.2729,21.3107,21.2729,21.3107,50500.0
2008-03-24 13:30:00,33.83,33.86,33.83,33.84,74600.0,21.3107,21.3296,21.3107,21.317,74600.0
2008-03-24 13:40:00,33.85,33.87,33.83,33.86,52900.0,21.3233,21.3359,21.3107,21.3296,52900.0
2008-03-24 13:50:00,33.86,33.92,33.85,33.87,71200.0,21.3296,21.3673,21.3233,21.3359,71200.0
2008-03-24 14:00:00,33.85,33.88,33.82,33.87,81300.0,21.3233,21.3422,21.3044,21.3359,81300.0
2008-03-24 14:10:00,33.87,33.91,33.86,33.88,90900.0,21.3359,21.361,21.3296,21.3422,90900.0
2008-03-24 14:20:00,33.89,33.91,33.84,33.87,61900.0,21.3485,21.361,21.317,21.3359,61900.0
2008-03-24 14:30:00,33.87,33.89,33.85,33.86,78400.0,21.3359,21.3485,21.3233,21.3296,78400.0
2008-03-24 14:40:00,33.86,33.88,33.81,33.82,67300.0,21.3296,21.3422,21.2981,21.3044,67300.0
2008-03-24 14:50:00,33.82,33.86,33.77,33.78,68100.0,21.3044,21.3296,21.2729,21.2792,68100.0
2008-03-24 15:00:00,33.79,33.8,33.73,33.74,112600.0,21.2855,21.2918,21.2477,21.254,112600.0
2008-03-24 15:10:00,33.74,33.9,33.73,33.82,81000.0,21.254,21.3548,21.2477,21.3044,81000.0
2008-03-24 15:20:00,33.82,33.84,33.74,33.74,78000.0,21.3044,21.317,21.254,21.254,78000.0
2008-03-24 15:30:00,33.74,33.83,33.73,33.77,122200.0,21.254,21.3107,21.2477,21.2729,122200.0
2008-03-24 15:40:00,33.77,33.85,33.73,33.73,105300.0,21.2729,21.3233,21.2477,21.2477,105300.0
2008-03-24 15:50:00,33.74,33.81,33.73,33.81,128400.0,21.254,21.2981,21.2477,21.2981,128400.0
2008-03-25 09:30:00,33.84,34.1,33.83,33.91,121400.0,21.317,21.4807,21.3107,21.361,121400.0
2008-03-25 09:40:00,33.92,34.05,33.92,33.95,78500.0,21.3673,21.4492,21.3673,21.3862,78500.0
2008-03-25 09:50:00,33.95,33.95,33.76,33.82,84800.0,21.3862,21.3862,21.2666,21.3044,84800.0
2008-03-25 10:00:00,33.8,33.82,33.69,33.78,117700.0,21.2918,21.3044,21.2225,21.2792,117700.0
2008-03-25 10:10:00,33.79,33.9,33.78,33.88,73400.0,21.2855,21.3548,21.2792,21.3422,73400.0
2008-03-25 10:20:00,33.87,33.94,33.8,33.8,78200.0,21.3359,21.3799,21.2918,21.2918,78200.0
2008-03-25 10:30:00,33.8,33.86,33.76,33.85,67200.0,21.2918,21.3296,21.2666,21.3233,67200.0
2008-03-25 10:40:00,33.84,33.98,33.84,33.98,62400.0,21.317,21.4051,21.317,21.4051,62400.0
2008-03-25 10:50:00,33.97,34.01,33.91,33.98,64100.0,21.3988,21.424,21.361,21.4051,64100.0
2008-03-25 11:00:00,33.98,34.11,33.96,34.08,54400.0,21.4051,21.487,21.3925,21.4681,54400.0
2008-03-25 11:10:00,34.08,34.16,34.06,34.12,125400.0,21.4681,21.5185,21.4555,21.4933,125400.0
2008-03-25 11:20:00,34.11,34.13,34.07,34.1,61500.0,21.487,21.4996,21.4618,21.4807,61500.0
2008-03-25 11:30:00,34.09,34.14,34.01,34.06,110100.0,21.4744,21.5059,21.424,21.4555,110100.0
2008-03-25 11:40:00,34.07,34.22,34.04,34.18,231100.0,21.4618,21.5563,21.4429,21.5311,231100.0
2008-03-25 11:50:00,34.17,34.23,34.08,34.08,54500.0,21.5248,21.5626,21.4681,21.4681,54500.0
2008-03-25 12:00:00,34.08,34.16,34.05,34.15,41100.0,21.4681,21.5185,21.4492,21.5122,41100.0
2008-03-25 12:10:00,34.15,34.24,34.14,34.22,41200.0,21.5122,21.5689,21.5059,21.5563,41200.0
2008-03-25 12:20:00,34.22,34.29,34.18,34.28,41200.0,21.5563,21.6004,21.5311,21.5941,41200.0
2008-03-25 12:30:00,34.28,34.3,34.25,34.29,61900.0,21.5941,21.6067,21.5752,21.6004,61900.0
2008-03-25 12:40:00,34.3,34.3,34.22,34.28,66000.0,21.6067,21.6067,21.5563,21.5941,66000.0
2008-03-25 12:50:00,34.29,34.33,34.16,34.17,55200.0,21.6004,21.6256,21.5185,21.5248,55200.0
2008-03-25 13:00:00,34.17,34.19,34.1,34.17,33400.0,21.5248,21.5374,21.4807,21.5248,33400.0
2008-03-25 13:10:00,34.17,34.22,34.15,34.17,39700.0,21.5248,21.5563,21.5122,21.5248,39700.0
2008-03-25 13:20:00,34.17,34.21,34.12,34.14,56300.0,21.5248,21.55,21.4933,21.5059,56300.0
2008-03-25 13:30:00,34.14,34.17,34.06,34.06,109800.0,21.5059,21.5248,21.4555,21.4555,109800.0
2008-03-25 13:40:00,34.06,34.17,34.06,34.13,118700.0,21.4555,21.5248,21.4555,21.4996,118700.0
2008-03-25 13:50:00,34.13,34.21,34.12,34.2,35600.0,21.4996,21.55,21.4933,21.5437,35600.0
2008-03-25 14:00:00,34.19,34.23,34.15,34.21,52600.0,21.5374,21.5626,21.5122,21.55,52600.0
2008-03-25 14:10:00,34.22,34.24,34.19,34.22,42900.0,21.5563,21.5689,21.5374,21.5563,42900.0
2008-03-25 14:20:00,34.22,34.24,34.18,34.19,36800.0,21.5563,21.5689,21.5311,21.5374,36800.0
2008-03-25 14:30:00,34.18,34.19,34.13,34.17,72300.0,21.5311,21.5374,21.4996,21.5248,72300.0
2008-03-25 14:40:00,34.17,34.19,34.13,34.19,65900.0,21.5248,21.5374,21.4996,21.5374,65900.0
2008-03-25 14:50:00,34.18,34.23,34.15,34.19,86300.0,21.5311,21.5626,21.5122,21.5374,86300.0
2008-03-25 15:00:00,34.18,34.24,34.16,34.17,78700.0,21.5311,21.5689,21.5185,21.5248,78700.0
2008-03-25 15:10:00,34.16,34.29,34.15,34.22,72500.0,21.5185,21.6004,21.5122,21.5563,72500.0
2008-03-25 15:20:00,34.21,34.26,34.2,34.21,67100.0,21.55,21.5815,21.5437,21.55,67100.0
2008-03-25 15:30:00,34.22,34.25,34.18,34.21,88000.0,21.5563,21.5752,21.5311,21.55,88000.0
2008-03-25 15:40:00,34.22,34.27,34.19,34.24,135000.0,21.5563,21.5878,21.5374,21.5689,135000.0
2008-03-25 15:50:00,34.24,34.26,34.2,34.26,217600.0,21.5689,21.5815,21.5437,21.5815,217600.0
2008-03-26 09:30:00,34.15,34.2,34.05,34.14,120200.0,21.5122,21.5437,21.4492,21.5059,120200.0
2008-03-26 09:40:00,34.14,34.29,34.09,34.16,123500.0,21.5059,21.6004,21.4744,21.5185,123500.0
2008-03-26 09:50:00,34.16,34.18,34.03,34.12,79200.0,21.5185,21.5311,21.4366,21.4933,79200.0
2008-03-26 10:00:00,34.11,34.32,34.1,34.32,203800.0,21.487,21.6193,21.4807,21.6193,203800.0
2008-03-26 10:10:00,34.31,34.37,34.2,34.21,67400.0,21.613,21.6508,21.5437,21.55,67400.0
2008-03-26 10:20:00,34.22,34.28,34.16,34.21,103200.0,21.5563,21.5941,21.5185,21.55,103200.0
2008-03-26 10:30:00,34.21,34.22,34.11,34.12,66400.0,21.55,21.5563,21.487,21.4933,66400.0
2008-03-26 10:40:00,34.11,34.12,34.0,34.01,53600.0,21.487,21.4933,21.4177,21.424,53600.0
2008-03-26 10:50:00,34.04,34.11,34.02,34.03,91900.0,21.4429,21.487,21.4303,21.4366,91900.0
2008-03-26 11:00:00,34.03,34.07,33.99,34.07,69900.0,21.4366,21.4618,21.4114,21.4618,69900.0
2008-03-26 11:10:00,34.08,34.1,33.96,34.02,42500.0,21.4681,21.4807,21.3925,21.4303,42500.0
2008-03-26 11:20:00,34.01,34.1,33.97,34.1,47900.0,21.424,21.4807,21.3988,21.4807,47900.0
2008-03-26 11:30:00,34.1,34.1,34.06,34.07,47900.0,21.4807,21.4807,21.4555,21.4618,47900.0
2008-03-26 11:40:00,34.07,34.09,33.99,34.07,42300.0,21.4618,21.4744,21.4114,21.4618,42300.0
2008-03-26 11:50:00,34.07,34.1,34.05,34.06,32100.0,21.4618,21.4807,21.4492,21.4555,32100.0
2008-03-26 12:00:00,34.06,34.07,34.0,34.06,41500.0,21.4555,21.4618,21.4177,21.4555,41500.0
2008-03-26 12:10:00,34.06,34.06,34.0,34.02,44100.0,21.4555,21.4555,21.4177,21.4303,44100.0
2008-03-26 12:20:00,34.02,34.05,34.0,34.04,40800.0,21.4303,21.4492,21.4177,21.4429,40800.0
2008-03-26 12:30:00,34.04,34.11,34.04,34.09,54900.0,21.4429,21.487,21.4429,21.4744,54900.0
2008-03-26 12:40:00,34.09,34.17,34.01,34.04,59100.0,21.4744,21.5248,21.424,21.4429,59100.0
2008-03-26 12:50:00,34.03,34.1,33.96,33.98,83200.0,21.4366,21.4807,21.3925,21.4051,83200.0
2008-03-26 13:00:00,33.99,34.08,33.98,34.07,74900.0,21.4114,21.4681,21.4051,21.4618,74900.0
2008-03-26 13:10:00,34.07,34.13,34.06,34.08,50000.0,21.4618,21.4996,21.4555,21.4681,50000.0
2008-03-26 13:20:00,34.09,34.17,34.08,34.16,56100.0,21.4744,21.5248,21.4681,21.5185,56100.0
2008-03-26 13:30:00,34.15,34.2,34.11,34.18,72600.0,21.5122,21.5437,21.487,21.5311,72600.0
2008-03-26 13:40:00,34.18,34.25,34.17,34.24,87600.0,21.5311,21.5752,21.5248,21.5689,87600.0
2008-03-26 13:50:00,34.26,34.31,34.26,34.31,74300.0,21.5815,21.613,21.5815,21.613,74300.0
2008-03-26 14:00:00,34.3,34.32,34.24,34.28,122000.0,21.6067,21.6193,21.5689,21.5941,122000.0
2008-03-26 14:10:00,34.28,34.35,34.25,34.27,75100.0,21.5941,21.6382,21.5752,21.5878,75100.0
2008-03-26 14:20:00,34.26,34.29,34.21,34.28,66200.0,21.5815,21.6004,21.55,21.5941,66200.0
2008-03-26 14:30:00,34.28,34.32,34.2,34.21,86100.0,21.5941,21.6193,21.5437,21.55,86100.0
2008-03-26 14:40:00,34.21,34.27,34.2,34.25,68000.0,21.55,21.5878,21.5437,21.5752,68000.0
2008-03-26 14:50:00,34.25,34.4,34.23,34.4,105200.0,21.5752,21.6697,21.5626,21.6697,105200.0
2008-03-26 15:00:00,34.39,34.47,34.39,34.46,168800.0,21.6634,21.7138,21.6634,21.7075,168800.0
2008-03-26 15:10:00,34.46,34.47,34.37,34.4,137100.0,21.7075,21.7138,21.6508,21.6697,137100.0
2008-03-26 15:20:00,34.38,34.5,34.38,34.4,171400.0,21.6571,21.7327,21.6571,21.6697,171400.0
2008-03-26 15:30:00,34.4,34.4,34.29,34.33,121600.0,21.6697,21.6697,21.6004,21.6256,121600.0
2008-03-26 15:40:00,34.33,34.39,34.28,34.38,130000.0,21.6256,21.6634,21.5941,21.6571,130000.0
2008-03-26 15:50:00,34.39,34.46,34.35,34.41,227000.0,21.6634,21.7075,21.6382,21.676,227000.0
2008-03-27 09:30:00,34.47,34.64,34.28,34.34,48600.0,21.7138,21.8209,21.5941,21.6319,48600.0
2008-03-27 09:40:00,34.35,34.41,34.24,34.29,60800.0,21.6382,21.676,21.5689,21.6004,60800.0
2008-03-27 09:50:00,34.29,34.29,34.14,34.19,68400.0,21.6004,21.6004,21.5059,21.5374,68400.0
2008-03-27 10:00:00,34.18,34.19,34.02,34.02,101600.0,21.5311,21.5374,21.4303,21.4303,101600.0
2008-03-27 10:10:00,34.03,34.03,33.87,33.89,131800.0,21.4366,21.4366,21.3359,21.3485,131800.0
2008-03-27 10:20:00,33.88,33.96,33.87,33.89,77000.0,21.3422,21.3925,21.3359,21.3485,77000.0
2008-03-27 10:30:00,33.89,33.95,33.87,33.92,60100.0,21.3485,21.3862,21.3359,21.3673,60100.0
2008-03-27 10:40:00,33.91,33.94,33.9,33.92,37500.0,21.361,21.3799,21.3548,21.3673,37500.0
2008-03-27 10:50:00,33.91,33.99,33.9,33.95,42200.0,21.361,21.4114,21.3548,21.3862,42200.0
2008-03-27 11:00:00,33.94,33.97,33.89,33.93,46200.0,21.3799,21.3988,21.3485,21.3736,46200.0
2008-03-27 11:10:00,33.93,33.95,33.87,33.92,40000.0,21.3736,21.3862,21.3359,21.3673,40000.0
2008-03-27 11:20:00,33.92,33.98,33.88,33.89,43900.0,21.3673,21.4051,21.3422,21.3485,43900.0
2008-03-27 11:30:00,33.89,33.98,33.86,33.94,51700.0,21.3485,21.4051,21.3296,21.3799,51700.0
2008-03-27 11:40:00,33.94,33.97,33.92,33.94,124900.0,21.3799,21.3988,21.3673,21.3799,124900.0
2008-03-27 11:50:00,33.94,33.96,33.91,33.94,45600.0,21.3799,21.3925,21.361,21.3799,45600.0
2008-03-27 12:00:00,33.93,33.95,33.9,33.93,42800.0,21.3736,21.3862,21.3548,21.3736,42800.0
2008-03-27 12:10:00,33.92,34.03,33.92,34.0,81500.0,21.3673,21.4366,21.3673,21.4177,81500.0
2008-03-27 12:20:00,33.99,34.06,33.95,34.06,65100.0,21.4114,21.4555,21.3862,21.4555,65100.0
2008-03-27 12:30:00,34.06,34.13,34.02,34.03,75200.0,21.4555,21.4996,21.4303,21.4366,75200.0
2008-03-27 12:40:00,34.03,34.09,34.03,34.06,48200.0,21.4366,21.4744,21.4366,21.4555,48200.0
2008-03-27 12:50:00,34.06,34.1,34.04,34.06,46100.0,21.4555,21.4807,21.4429,21.4555,46100.0
2008-03-27 13:00:00,34.06,34.09,34.03,34.06,33800.0,21.4555,21.4744,21.4366,21.4555,33800.0
2008-03-27 13:10:00,34.05,34.08,34.0,34.0,38400.0,21.4492,21.4681,21.4177,21.4177,38400.0
2008-03-27 13:20:00,34.0,34.0,33.92,33.93,40300.0,21.4177,21.4177,21.3673,21.3736,40300.0
2008-03-27 13:30:00,33.93,33.97,33.84,33.87,58800.0,21.3736,21.3988,21.317,21.3359,58800.0
2008-03-27 13:40:00,33.87,33.88,33.8,33.83,48900.0,21.3359,21.3422,21.2918,21.3107,48900.0
2008-03-27 13:50:00,33.84,33.87,33.79,33.8,32500.0,21.317,21.3359,21.2855,21.2918,32500.0
2008-03-27 14:00:00,33.79,33.87,33.76,33.85,53200.0,21.2855,21.3359,21.2666,21.3233,53200.0
2008-03-27 14:10:00,33.84,33.9,33.82,33.88,64200.0,21.317,21.3548,21.3044,21.3422,64200.0
2008-03-27 14:20:00,33.87,33.93,33.83,33.88,64200.0,21.3359,21.3736,21.3107,21.3422,64200.0
2008-03-27 14:30:00,33.88,33.99,33.88,33.98,61200.0,21.3422,21.4114,21.3422,21.4051,61200.0
2008-03-27 14:40:00,33.98,34.02,33.93,33.98,56100.0,21.4051,21.4303,21.3736,21.4051,56100.0
2008-03-27 14:50:00,33.97,34.02,33.87,33.87,52300.0,21.3988,21.4303,21.3359,21.3359,52300.0
2008-03-27 15:00:00,33.87,33.99,33.83,33.99,93700.0,21.3359,21.4114,21.3107,21.4114,93700.0
2008-03-27 15:10:00,33.98,34.03,33.95,33.96,70600.0,21.4051,21.4366,21.3862,21.3925,70600.0
2008-03-27 15:20:00,33.95,33.96,33.88,33.92,59300.0,21.3862,21.3925,21.3422,21.3673,59300.0
2008-03-27 15:30:00,33.91,33.91,33.66,33.66,82600.0,21.361,21.361,21.2036,21.2036,82600.0
2008-03-27 15:40:00,33.67,33.72,33.66,33.69,99600.0,21.2099,21.2414,21.2036,21.2225,99600.0
2008-03-27 15:50:00,33.69,33.8,33.68,33.77,166100.0,21.2225,21.2918,21.2162,21.2729,166100.0
2008-03-28 09:30:00,34.05,34.14,33.94,34.0,67700.0,21.4492,21.5059,21.3799,21.4177,67700.0
2008-03-28 09:40:00,33.98,34.0,33.85,33.96,27500.0,21.4051,21.4177,21.3233,21.3925,27500.0
2008-03-28 09:50:00,33.96,34.15,33.96,34.09,45700.0,21.3925,21.5122,21.3925,21.4744,45700.0
2008-03-28 10:00:00,34.09,34.17,34.01,34.15,50400.0,21.4744,21.5248,21.424,21.5122,50400.0
2008-03-28 10:10:00,34.16,34.16,34.02,34.04,41100.0,21.5185,21.5185,21.4303,21.4429,41100.0
2008-03-28 10:20:00,34.04,34.12,34.01,34.1,37000.0,21.4429,21.4933,21.424,21.4807,37000.0
2008-03-28 10:30:00,34.1,34.12,33.99,34.03,50500.0,21.4807,21.4933,21.4114,21.4366,50500.0
2008-03-28 10:40:00,34.03,34.07,34.0,34.05,29600.0,21.4366,21.4618,21.4177,21.4492,29600.0
2008-03-28 10:50:00,34.05,34.17,33.97,34.04,79700.0,21.4492,21.5248,21.3988,21.4429,79700.0
2008-03-28 11:00:00,34.04,34.07,33.99,34.03,33500.0,21.4429,21.4618,21.4114,21.4366,33500.0
2008-03-28 11:10:00,34.03,34.07,33.99,34.02,32600.0,21.4366,21.4618,21.4114,21.4303,32600.0
2008-03-28 11:20:00,34.04,34.12,34.02,34.05,32600.0,21.4429,21.4933,21.4303,21.4492,32600.0
2008-03-28 11:30:00,34.07,34.07,33.94,33.97,56800.0,21.4618,21.4618,21.3799,21.3988,56800.0
2008-03-28 11:40:00,33.96,34.02,33.94,33.97,33200.0,21.3925,21.4303,21.3799,21.3988,33200.0
2008-03-28 11:50:00,33.97,34.01,33.89,33.92,74500.0,21.3988,21.424,21.3485,21.3673,74500.0
2008-03-28 12:00:00,33.92,33.96,33.87,33.87,25800.0,21.3673,21.3925,21.3359,21.3359,25800.0
2008-03-28 12:10:00,33.88,33.9,33.82,33.84,32400.0,21.3422,21.3548,21.3044,21.317,32400.0
2008-03-28 12:20:00,33.86,33.98,33.86,33.97,32700.0,21.3296,21.4051,21.3296,21.3988,32700.0
2008-03-28 12:30:00,33.97,34.02,33.95,34.0,38600.0,21.3988,21.4303,21.3862,21.4177,38600.0
2008-03-28 12:40:00,34.0,34.04,33.94,33.99,47000.0,21.4177,21.4429,21.3799,21.4114,47000.0
2008-03-28 12:50:00,34.01,34.03,33.99,34.03,16600.0,21.424,21.4366,21.4114,21.4366,16600.0
2008-03-28 13:00:00,34.03,34.03,33.98,33.99,26600.0,21.4366,21.4366,21.4051,21.4114,26600.0
2008-03-28 13:10:00,34.0,34.0,33.99,33.99,17600.0,21.4177,21.4177,21.4114,21.4114,17600.0
2008-03-28 13:20:00,33.99,34.0,33.96,34.0,44400.0,21.4114,21.4177,21.3925,21.4177,44400.0
2008-03-28 13:30:00,34.0,34.03,33.96,34.01,71600.0,21.4177,21.4366,21.3925,21.424,71600.0
2008-03-28 13:40:00,34.01,34.01,33.94,33.99,74000.0,21.424,21.424,21.3799,21.4114,74000.0
2008-03-28 13:50:00,33.99,34.02,33.96,34.0,37100.0,21.4114,21.4303,21.3925,21.4177,37100.0
2008-03-28 14:00:00,34.0,34.08,33.98,34.06,31500.0,21.4177,21.4681,21.4051,21.4555,31500.0
2008-03-28 14:10:00,34.06,34.1,34.0,34.05,42800.0,21.4555,21.4807,21.4177,21.4492,42800.0
2008-03-28 14:20:00,34.05,34.05,33.98,33.99,59200.0,21.4492,21.4492,21.4051,21.4114,59200.0
2008-03-28 14:30:00,34.0,34.05,33.97,33.97,92800.0,21.4177,21.4492,21.3988,21.3988,92800.0
2008-03-28 14:40:00,33.98,34.01,33.97,34.01,55400.0,21.4051,21.424,21.3988,21.424,55400.0
2008-03-28 14:50:00,34.01,34.04,33.98,34.04,43800.0,21.424,21.4429,21.4051,21.4429,43800.0
2008-03-28 15:00:00,34.05,34.05,33.97,34.0,50500.0,21.4492,21.4492,21.3988,21.4177,50500.0
2008-03-28 15:10:00,34.0,34.02,33.89,33.97,69500.0,21.4177,21.4303,21.3485,21.3988,69500.0
2008-03-28 15:20:00,33.97,34.03,33.96,34.0,57500.0,21.3988,21.4366,21.3925,21.4177,57500.0
2008-03-28 15:30:00,34.0,34.0,33.92,33.94,100800.0,21.4177,21.4177,21.3673,21.3799,100800.0
2008-03-28 15:40:00,33.94,33.94,33.77,33.81,84800.0,21.3799,21.3799,21.2729,21.2981,84800.0
2008-03-28 15:50:00,33.81,33.84,33.78,33.84,130400.0,21.2981,21.317,21.2792,21.317,130400.0
2008-03-31 09:30:00,33.9,33.92,33.53,33.75,98300.0,21.3548,21.3673,21.1217,21.2603,98300.0
2008-03-31 09:40:00,33.75,33.82,33.68,33.68,93100.0,21.2603,21.3044,21.2162,21.2162,93100.0
2008-03-31 09:50:00,33.67,33.68,33.53,33.53,83500.0,21.2099,21.2162,21.1217,21.1217,83500.0
2008-03-31 10:00:00,33.52,33.58,33.35,33.35,77600.0,21.1154,21.1532,21.0083,21.0083,77600.0
2008-03-31 10:10:00,33.35,33.37,33.29,33.3,118800.0,21.0083,21.0209,20.9705,20.9768,118800.0
2008-03-31 10:20:00,33.3,33.41,33.28,33.3,53300.0,20.9768,21.0461,20.9642,20.9768,53300.0
2008-03-31 10:30:00,33.31,33.4,33.3,33.34,55600.0,20.9831,21.0398,20.9768,21.002,55600.0
2008-03-31 10:40:00,33.33,33.36,33.3,33.3,68000.0,20.9957,21.0146,20.9768,20.9768,68000.0
2008-03-31 10:50:00,33.31,33.36,33.3,33.33,45800.0,20.9831,21.0146,20.9768,20.9957,45800.0
2008-03-31 11:00:00,33.32,33.36,33.3,33.34,39200.0,20.9894,21.0146,20.9768,21.002,39200.0
2008-03-31 11:10:00,33.35,33.36,33.27,33.3,65600.0,21.0083,21.0146,20.9579,20.9768,65600.0
2008-03-31 11:20:00,33.3,33.32,33.26,33.3,56200.0,20.9768,20.9894,20.9516,20.9768,56200.0
2008-03-31 11:30:00,33.3,33.32,33.28,33.29,70100.0,20.9768,20.9894,20.9642,20.9705,70100.0
2008-03-31 11:40:00,33.29,33.29,33.25,33.29,41000.0,20.9705,20.9705,20.9453,20.9705,41000.0
2008-03-31 11:50:00,33.29,33.31,33.25,33.28,140900.0,20.9705,20.9831,20.9453,20.9642,140900.0
2008-03-31 12:00:00,33.28,33.3,33.27,33.29,48700.0,20.9642,20.9768,20.9579,20.9705,48700.0
2008-03-31 12:10:00,33.3,33.3,33.28,33.3,25000.0,20.9768,20.9768,20.9642,20.9768,25000.0
2008-03-31 12:20:00,33.3,33.3,33.27,33.29,45000.0,20.9768,20.9768,20.9579,20.9705,45000.0
2008-03-31 12:30:00,33.29,33.44,33.28,33.42,103100.0,20.9705,21.065,20.9642,21.0524,103100.0
2008-03-31 12:40:00,33.43,33.44,33.4,33.43,32100.0,21.0587,21.065,21.0398,21.0587,32100.0
2008-03-31 12:50:00,33.43,33.51,33.42,33.5,31900.0,21.0587,21.1091,21.0524,21.1028,31900.0
2008-03-31 13:00:00,33.5,33.53,33.48,33.53,24900.0,21.1028,21.1217,21.0902,21.1217,24900.0
2008-03-31 13:10:00,33.53,33.53,33.51,33.52,15500.0,21.1217,21.1217,21.1091,21.1154,15500.0
2008-03-31 13:20:00,33.51,33.54,33.5,33.54,36600.0,21.1091,21.128,21.1028,21.128,36600.0
2008-03-31 13:30:00,33.54,33.59,33.53,33.57,51200.0,21.128,21.1595,21.1217,21.1469,51200.0
2008-03-31 13:40:00,33.57,33.59,33.51,33.54,48000.0,21.1469,21.1595,21.1091,21.128,48000.0
2008-03-31 13:50:00,33.54,33.56,33.52,33.54,40000.0,21.128,21.1406,21.1154,21.128,40000.0
2008-03-31 14:00:00,33.53,33.54,33.5,33.52,39700.0,21.1217,21.128,21.1028,21.1154,39700.0
2008-03-31 14:10:00,33.52,33.53,33.47,33.5,147800.0,21.1154,21.1217,21.0839,21.1028,147800.0
2008-03-31 14:20:00,33.5,33.51,33.47,33.49,105700.0,21.1028,21.1091,21.0839,21.0965,105700.0
2008-03-31 14:30:00,33.49,33.52,33.47,33.49,65400.0,21.0965,21.1154,21.0839,21.0965,65400.0
2008-03-31 14:40:00,33.49,33.51,33.43,33.46,66900.0,21.0965,21.1091,21.0587,21.0776,66900.0
2008-03-31 14:50:00,33.46,33.46,33.37,33.45,53600.0,21.0776,21.0776,21.0209,21.0713,53600.0
2008-03-31 15:00:00,33.45,33.46,33.39,33.46,84500.0,21.0713,21.0776,21.0335,21.0776,84500.0
2008-03-31 15:10:00,33.46,33.52,33.44,33.5,150900.0,21.0776,21.1154,21.065,21.1028,150900.0
2008-03-31 15:20:00,33.49,33.59,33.47,33.49,157700.0,21.0965,21.1595,21.0839,21.0965,157700.0
2008-03-31 15:30:00,33.48,33.5,33.42,33.43,113700.0,21.0902,21.1028,21.0524,21.0587,113700.0
2008-03-31 15:40:00,33.43,33.63,33.43,33.6,316900.0,21.0587,21.1847,21.0587,21.1658,316900.0
2008-03-31 15:50:00,33.6,33.61,33.51,33.51,399800.0,21.1658,21.1721,21.1091,21.1091,399800.0
2008-04-01 08:20:00,33.56,33.56,33.56,33.56,100.0,21.1406,21.1406,21.1406,21.1406,100.0
2008-04-01 08:30:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 08:40:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 08:50:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 09:00:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 09:10:00,33.56,33.56,33.56,33.56,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-04-01 09:20:00,33.56,33.56,33.56,33.56,1200.0,21.1406,21.1406,21.1406,21.1406,1200.0
2008-04-01 09:30:00,33.79,33.85,33.7,33.84,124500.0,21.2855,21.3233,21.2288,21.317,124500.0
2008-04-01 09:40:00,33.84,33.85,33.82,33.84,53200.0,21.317,21.3233,21.3044,21.317,53200.0
2008-04-01 09:50:00,33.84,33.87,33.77,33.82,102600.0,21.317,21.3359,21.2729,21.3044,102600.0
2008-04-01 10:00:00,33.83,34.0,33.83,33.95,106200.0,21.3107,21.4177,21.3107,21.3862,106200.0
2008-04-01 10:10:00,33.95,34.04,33.92,34.04,65000.0,21.3862,21.4429,21.3673,21.4429,65000.0
2008-04-01 10:20:00,34.05,34.12,34.03,34.1,50000.0,21.4492,21.4933,21.4366,21.4807,50000.0
2008-04-01 10:30:00,34.09,34.16,34.08,34.11,62800.0,21.4744,21.5185,21.4681,21.487,62800.0
2008-04-01 10:40:00,34.1,34.14,33.98,33.99,77600.0,21.4807,21.5059,21.4051,21.4114,77600.0
2008-04-01 10:50:00,33.99,34.12,33.97,33.99,89400.0,21.4114,21.4933,21.3988,21.4114,89400.0
2008-04-01 11:00:00,33.99,34.05,33.98,34.05,66500.0,21.4114,21.4492,21.4051,21.4492,66500.0
2008-04-01 11:10:00,34.04,34.08,33.96,34.0,84200.0,21.4429,21.4681,21.3925,21.4177,84200.0
2008-04-01 11:20:00,33.99,34.03,33.97,34.03,39600.0,21.4114,21.4366,21.3988,21.4366,39600.0
2008-04-01 11:30:00,34.03,34.11,34.02,34.08,70600.0,21.4366,21.487,21.4303,21.4681,70600.0
2008-04-01 11:40:00,34.08,34.15,34.07,34.14,47600.0,21.4681,21.5122,21.4618,21.5059,47600.0
2008-04-01 11:50:00,34.14,34.21,34.13,34.19,69900.0,21.5059,21.55,21.4996,21.5374,69900.0
2008-04-01 12:00:00,34.19,34.23,34.13,34.19,47600.0,21.5374,21.5626,21.4996,21.5374,47600.0
2008-04-01 12:10:00,34.19,34.24,34.15,34.24,42100.0,21.5374,21.5689,21.5122,21.5689,42100.0
2008-04-01 12:20:00,34.24,34.35,34.22,34.34,100300.0,21.5689,21.6382,21.5563,21.6319,100300.0
2008-04-01 12:30:00,34.33,34.35,34.24,34.27,41400.0,21.6256,21.6382,21.5689,21.5878,41400.0
2008-04-01 12:40:00,34.27,34.29,34.22,34.22,35800.0,21.5878,21.6004,21.5563,21.5563,35800.0
2008-04-01 12:50:00,34.22,34.24,34.15,34.19,47900.0,21.5563,21.5689,21.5122,21.5374,47900.0
2008-04-01 13:00:00,34.19,34.26,34.18,34.21,40200.0,21.5374,21.5815,21.5311,21.55,40200.0
2008-04-01 13:10:00,34.21,34.26,34.17,34.26,25700.0,21.55,21.5815,21.5248,21.5815,25700.0
2008-04-01 13:20:00,34.25,34.3,34.24,34.26,37600.0,21.5752,21.6067,21.5689,21.5815,37600.0
2008-04-01 13:30:00,34.26,34.26,34.22,34.23,25700.0,21.5815,21.5815,21.5563,21.5626,25700.0
2008-04-01 13:40:00,34.24,34.25,34.2,34.22,25000.0,21.5689,21.5752,21.5437,21.5563,25000.0
2008-04-01 13:50:00,34.22,34.23,34.14,34.16,51400.0,21.5563,21.5626,21.5059,21.5185,51400.0
2008-04-01 14:00:00,34.18,34.2,34.15,34.19,25200.0,21.5311,21.5437,21.5122,21.5374,25200.0
2008-04-01 14:10:00,34.19,34.24,34.18,34.19,46400.0,21.5374,21.5689,21.5311,21.5374,46400.0
2008-04-01 14:20:00,34.19,34.32,34.19,34.26,74400.0,21.5374,21.6193,21.5374,21.5815,74400.0
2008-04-01 14:30:00,34.26,34.38,34.25,34.37,59200.0,21.5815,21.6571,21.5752,21.6508,59200.0
2008-04-01 14:40:00,34.36,34.37,34.28,34.3,41300.0,21.6445,21.6508,21.5941,21.6067,41300.0
2008-04-01 14:50:00,34.3,34.3,34.19,34.19,94600.0,21.6067,21.6067,21.5374,21.5374,94600.0
2008-04-01 15:00:00,34.19,34.25,34.18,34.19,127500.0,21.5374,21.5752,21.5311,21.5374,127500.0
2008-04-01 15:10:00,34.2,34.25,34.17,34.18,96700.0,21.5437,21.5752,21.5248,21.5311,96700.0
2008-04-01 15:20:00,34.19,34.21,34.14,34.15,70700.0,21.5374,21.55,21.5059,21.5122,70700.0
2008-04-01 15:30:00,34.15,34.2,34.1,34.19,120900.0,21.5122,21.5437,21.4807,21.5374,120900.0
2008-04-01 15:40:00,34.19,34.31,34.19,34.28,104200.0,21.5374,21.613,21.5374,21.5941,104200.0
2008-04-01 15:50:00,34.28,34.3,34.21,34.28,173800.0,21.5941,21.6067,21.55,21.5941,173800.0
2008-04-02 09:30:00,34.28,34.46,34.28,34.41,66400.0,21.5941,21.7075,21.5941,21.676,66400.0
2008-04-02 09:40:00,34.4,34.42,34.31,34.37,94000.0,21.6697,21.6823,21.613,21.6508,94000.0
2008-04-02 09:50:00,34.36,34.42,34.31,34.39,112700.0,21.6445,21.6823,21.613,21.6634,112700.0
2008-04-02 10:00:00,34.39,34.57,34.33,34.51,83400.0,21.6634,21.7768,21.6256,21.739,83400.0
2008-04-02 10:10:00,34.51,34.66,34.51,34.6,82300.0,21.739,21.8335,21.739,21.7957,82300.0
2008-04-02 10:20:00,34.6,34.64,34.57,34.6,91900.0,21.7957,21.8209,21.7768,21.7957,91900.0
2008-04-02 10:30:00,34.61,34.66,34.56,34.57,61700.0,21.802,21.8335,21.7705,21.7768,61700.0
2008-04-02 10:40:00,34.59,34.75,34.58,34.73,136900.0,21.7894,21.8902,21.7831,21.8776,136900.0
2008-04-02 10:50:00,34.74,34.75,34.6,34.64,42300.0,21.8839,21.8902,21.7957,21.8209,42300.0
2008-04-02 11:00:00,34.62,34.64,34.57,34.62,25200.0,21.8083,21.8209,21.7768,21.8083,25200.0
2008-04-02 11:10:00,34.63,34.77,34.63,34.76,43800.0,21.8146,21.9028,21.8146,21.8965,43800.0
2008-04-02 11:20:00,34.76,34.8,34.69,34.8,51900.0,21.8965,21.9217,21.8524,21.9217,51900.0
2008-04-02 11:30:00,34.82,34.83,34.79,34.83,35700.0,21.9343,21.9406,21.9154,21.9406,35700.0
2008-04-02 11:40:00,34.83,34.88,34.81,34.87,44000.0,21.9406,21.9721,21.928,21.9658,44000.0
2008-04-02 11:50:00,34.86,34.9,34.84,34.9,57200.0,21.9595,21.9847,21.9469,21.9847,57200.0
2008-04-02 12:00:00,34.9,34.9,34.83,34.84,63200.0,21.9847,21.9847,21.9406,21.9469,63200.0
2008-04-02 12:10:00,34.85,34.85,34.78,34.82,35900.0,21.9532,21.9532,21.9091,21.9343,35900.0
2008-04-02 12:20:00,34.82,34.85,34.8,34.81,20800.0,21.9343,21.9532,21.9217,21.928,20800.0
2008-04-02 12:30:00,34.8,34.84,34.8,34.82,17700.0,21.9217,21.9469,21.9217,21.9343,17700.0
2008-04-02 12:40:00,34.82,34.85,34.81,34.83,15800.0,21.9343,21.9532,21.928,21.9406,15800.0
2008-04-02 12:50:00,34.82,34.85,34.81,34.85,19200.0,21.9343,21.9532,21.928,21.9532,19200.0
2008-04-02 13:00:00,34.85,34.85,34.8,34.8,39900.0,21.9532,21.9532,21.9217,21.9217,39900.0
2008-04-02 13:10:00,34.8,34.81,34.76,34.76,43900.0,21.9217,21.928,21.8965,21.8965,43900.0
2008-04-02 13:20:00,34.77,34.84,34.76,34.8,39400.0,21.9028,21.9469,21.8965,21.9217,39400.0
2008-04-02 13:30:00,34.8,34.81,34.72,34.77,37900.0,21.9217,21.928,21.8713,21.9028,37900.0
2008-04-02 13:40:00,34.77,34.84,34.76,34.83,51600.0,21.9028,21.9469,21.8965,21.9406,51600.0
2008-04-02 13:50:00,34.84,34.87,34.79,34.79,45000.0,21.9469,21.9658,21.9154,21.9154,45000.0
2008-04-02 14:00:00,34.8,34.8,34.73,34.79,47300.0,21.9217,21.9217,21.8776,21.9154,47300.0
2008-04-02 14:10:00,34.79,34.83,34.77,34.82,44200.0,21.9154,21.9406,21.9028,21.9343,44200.0
2008-04-02 14:20:00,34.82,34.88,34.8,34.88,63700.0,21.9343,21.9721,21.9217,21.9721,63700.0
2008-04-02 14:30:00,34.86,34.88,34.77,34.79,83600.0,21.9595,21.9721,21.9028,21.9154,83600.0
2008-04-02 14:40:00,34.78,34.84,34.75,34.75,92800.0,21.9091,21.9469,21.8902,21.8902,92800.0
2008-04-02 14:50:00,34.75,34.8,34.7,34.73,62900.0,21.8902,21.9217,21.8587,21.8776,62900.0
2008-04-02 15:00:00,34.73,34.74,34.59,34.61,76100.0,21.8776,21.8839,21.7894,21.802,76100.0
2008-04-02 15:10:00,34.62,34.73,34.59,34.72,44700.0,21.8083,21.8776,21.7894,21.8713,44700.0
2008-04-02 15:20:00,34.72,34.73,34.68,34.71,54200.0,21.8713,21.8776,21.8461,21.865,54200.0
2008-04-02 15:30:00,34.71,34.71,34.63,34.66,100300.0,21.865,21.865,21.8146,21.8335,100300.0
2008-04-02 15:40:00,34.66,34.7,34.65,34.7,118900.0,21.8335,21.8587,21.8272,21.8587,118900.0
2008-04-02 15:50:00,34.69,34.72,34.64,34.7,157600.0,21.8524,21.8713,21.8209,21.8587,157600.0
2008-04-03 09:30:00,34.73,34.88,34.66,34.74,68100.0,21.8776,21.9721,21.8335,21.8839,68100.0
2008-04-03 09:40:00,34.75,34.77,34.59,34.67,61200.0,21.8902,21.9028,21.7894,21.8398,61200.0
2008-04-03 09:50:00,34.66,34.72,34.6,34.6,62500.0,21.8335,21.8713,21.7957,21.7957,62500.0
2008-04-03 10:00:00,34.6,34.61,34.45,34.5,124500.0,21.7957,21.802,21.7012,21.7327,124500.0
2008-04-03 10:10:00,34.51,34.54,34.47,34.52,74200.0,21.739,21.7579,21.7138,21.7453,74200.0
2008-04-03 10:20:00,34.52,34.52,34.46,34.5,61500.0,21.7453,21.7453,21.7075,21.7327,61500.0
2008-04-03 10:30:00,34.49,34.54,34.47,34.5,28000.0,21.7264,21.7579,21.7138,21.7327,28000.0
2008-04-03 10:40:00,34.49,34.53,34.47,34.5,37400.0,21.7264,21.7516,21.7138,21.7327,37400.0
2008-04-03 10:50:00,34.51,34.54,34.46,34.5,41600.0,21.739,21.7579,21.7075,21.7327,41600.0
2008-04-03 11:00:00,34.48,34.56,34.46,34.55,23500.0,21.7201,21.7705,21.7075,21.7642,23500.0
2008-04-03 11:10:00,34.55,34.59,34.52,34.53,35500.0,21.7642,21.7894,21.7453,21.7516,35500.0
2008-04-03 11:20:00,34.53,34.53,34.42,34.42,48000.0,21.7516,21.7516,21.6823,21.6823,48000.0
2008-04-03 11:30:00,34.42,34.56,34.42,34.49,63900.0,21.6823,21.7705,21.6823,21.7264,63900.0
2008-04-03 11:40:00,34.48,34.54,34.46,34.51,54600.0,21.7201,21.7579,21.7075,21.739,54600.0
2008-04-03 11:50:00,34.51,34.55,34.42,34.46,44800.0,21.739,21.7642,21.6823,21.7075,44800.0
2008-04-03 12:00:00,34.46,34.55,34.46,34.53,17300.0,21.7075,21.7642,21.7075,21.7516,17300.0
2008-04-03 12:10:00,34.53,34.55,34.49,34.54,29300.0,21.7516,21.7642,21.7264,21.7579,29300.0
2008-04-03 12:20:00,34.54,34.55,34.42,34.48,84500.0,21.7579,21.7642,21.6823,21.7201,84500.0
2008-04-03 12:30:00,34.48,34.57,34.44,34.57,28000.0,21.7201,21.7768,21.6949,21.7768,28000.0
2008-04-03 12:40:00,34.57,34.69,34.57,34.66,38700.0,21.7768,21.8524,21.7768,21.8335,38700.0
2008-04-03 12:50:00,34.67,34.72,34.67,34.7,53400.0,21.8398,21.8713,21.8398,21.8587,53400.0
2008-04-03 13:00:00,34.7,34.71,34.68,34.68,52100.0,21.8587,21.865,21.8461,21.8461,52100.0
2008-04-03 13:10:00,34.69,34.72,34.67,34.72,35200.0,21.8524,21.8713,21.8398,21.8713,35200.0
2008-04-03 13:20:00,34.71,34.73,34.61,34.62,35600.0,21.865,21.8776,21.802,21.8083,35600.0
2008-04-03 13:30:00,34.62,34.62,34.52,34.57,31800.0,21.8083,21.8083,21.7453,21.7768,31800.0
2008-04-03 13:40:00,34.57,34.61,34.53,34.6,17700.0,21.7768,21.802,21.7516,21.7957,17700.0
2008-04-03 13:50:00,34.6,34.63,34.56,34.56,24400.0,21.7957,21.8146,21.7705,21.7705,24400.0
2008-04-03 14:00:00,34.57,34.6,34.56,34.57,21000.0,21.7768,21.7957,21.7705,21.7768,21000.0
2008-04-03 14:10:00,34.57,34.61,34.5,34.52,49700.0,21.7768,21.802,21.7327,21.7453,49700.0
2008-04-03 14:20:00,34.52,34.58,34.52,34.57,18100.0,21.7453,21.7831,21.7453,21.7768,18100.0
2008-04-03 14:30:00,34.57,34.62,34.56,34.62,28000.0,21.7768,21.8083,21.7705,21.8083,28000.0
2008-04-03 14:40:00,34.62,34.67,34.61,34.67,31200.0,21.8083,21.8398,21.802,21.8398,31200.0
2008-04-03 14:50:00,34.67,34.67,34.62,34.67,22400.0,21.8398,21.8398,21.8083,21.8398,22400.0
2008-04-03 15:00:00,34.67,34.7,34.66,34.67,36300.0,21.8398,21.8587,21.8335,21.8398,36300.0
2008-04-03 15:10:00,34.68,34.69,34.61,34.64,33900.0,21.8461,21.8524,21.802,21.8209,33900.0
2008-04-03 15:20:00,34.64,34.74,34.62,34.71,53700.0,21.8209,21.8839,21.8083,21.865,53700.0
2008-04-03 15:30:00,34.71,34.72,34.62,34.64,87000.0,21.865,21.8713,21.8083,21.8209,87000.0
2008-04-03 15:40:00,34.64,34.72,34.64,34.7,147100.0,21.8209,21.8713,21.8209,21.8587,147100.0
2008-04-03 15:50:00,34.7,34.75,34.64,34.72,143700.0,21.8587,21.8902,21.8209,21.8713,143700.0
2008-04-04 09:30:00,34.88,34.88,34.65,34.71,35400.0,21.9721,21.9721,21.8272,21.865,35400.0
2008-04-04 09:40:00,34.69,34.72,34.54,34.72,40500.0,21.8524,21.8713,21.7579,21.8713,40500.0
2008-04-04 09:50:00,34.69,34.71,34.62,34.66,23200.0,21.8524,21.865,21.8083,21.8335,23200.0
2008-04-04 10:00:00,34.65,34.66,34.56,34.58,34800.0,21.8272,21.8335,21.7705,21.7831,34800.0
2008-04-04 10:10:00,34.58,34.61,34.39,34.42,79300.0,21.7831,21.802,21.6634,21.6823,79300.0
2008-04-04 10:20:00,34.43,34.53,34.4,34.52,43500.0,21.6886,21.7516,21.6697,21.7453,43500.0
2008-04-04 10:30:00,34.53,34.56,34.34,34.39,76300.0,21.7516,21.7705,21.6319,21.6634,76300.0
2008-04-04 10:40:00,34.4,34.46,34.37,34.4,73300.0,21.6697,21.7075,21.6508,21.6697,73300.0
2008-04-04 10:50:00,34.41,34.47,34.38,34.46,57900.0,21.676,21.7138,21.6571,21.7075,57900.0
2008-04-04 11:00:00,34.46,34.65,34.45,34.62,76600.0,21.7075,21.8272,21.7012,21.8083,76600.0
2008-04-04 11:10:00,34.63,34.66,34.55,34.57,43000.0,21.8146,21.8335,21.7642,21.7768,43000.0
2008-04-04 11:20:00,34.57,34.7,34.57,34.68,45000.0,21.7768,21.8587,21.7768,21.8461,45000.0
2008-04-04 11:30:00,34.68,34.77,34.62,34.77,57700.0,21.8461,21.9028,21.8083,21.9028,57700.0
2008-04-04 11:40:00,34.76,34.77,34.72,34.77,44200.0,21.8965,21.9028,21.8713,21.9028,44200.0
2008-04-04 11:50:00,34.77,34.85,34.76,34.81,82800.0,21.9028,21.9532,21.8965,21.928,82800.0
2008-04-04 12:00:00,34.81,34.9,34.81,34.89,35900.0,21.928,21.9847,21.928,21.9784,35900.0
2008-04-04 12:10:00,34.89,34.97,34.89,34.97,67400.0,21.9784,22.0288,21.9784,22.0288,67400.0
2008-04-04 12:20:00,34.97,34.97,34.85,34.87,66500.0,22.0288,22.0288,21.9532,21.9658,66500.0
2008-04-04 12:30:00,34.87,34.95,34.8,34.95,57700.0,21.9658,22.0162,21.9217,22.0162,57700.0
2008-04-04 12:40:00,34.96,34.97,34.91,34.96,28100.0,22.0225,22.0288,21.991,22.0225,28100.0
2008-04-04 12:50:00,34.97,34.97,34.89,34.95,38900.0,22.0288,22.0288,21.9784,22.0162,38900.0
2008-04-04 13:00:00,34.95,34.97,34.9,34.92,28800.0,22.0162,22.0288,21.9847,21.9973,28800.0
2008-04-04 13:10:00,34.91,34.92,34.89,34.91,21600.0,21.991,21.9973,21.9784,21.991,21600.0
2008-04-04 13:20:00,34.9,34.97,34.9,34.95,21400.0,21.9847,22.0288,21.9847,22.0162,21400.0
2008-04-04 13:30:00,34.95,34.96,34.93,34.95,19300.0,22.0162,22.0225,22.0036,22.0162,19300.0
2008-04-04 13:40:00,34.95,34.97,34.94,34.97,25800.0,22.0162,22.0288,22.0099,22.0288,25800.0
2008-04-04 13:50:00,34.96,34.97,34.91,34.94,23400.0,22.0225,22.0288,21.991,22.0099,23400.0
2008-04-04 14:00:00,34.95,34.97,34.83,34.86,42400.0,22.0162,22.0288,21.9406,21.9595,42400.0
2008-04-04 14:10:00,34.87,34.89,34.84,34.85,24900.0,21.9658,21.9784,21.9469,21.9532,24900.0
2008-04-04 14:20:00,34.85,34.9,34.82,34.83,32300.0,21.9532,21.9847,21.9343,21.9406,32300.0
2008-04-04 14:30:00,34.84,34.9,34.81,34.9,34400.0,21.9469,21.9847,21.928,21.9847,34400.0
2008-04-04 14:40:00,34.89,34.95,34.88,34.92,40900.0,21.9784,22.0162,21.9721,21.9973,40900.0
2008-04-04 14:50:00,34.91,34.97,34.91,34.92,29200.0,21.991,22.0288,21.991,21.9973,29200.0
2008-04-04 15:00:00,34.92,34.96,34.86,34.91,45800.0,21.9973,22.0225,21.9595,21.991,45800.0
2008-04-04 15:10:00,34.92,34.93,34.84,34.84,33200.0,21.9973,22.0036,21.9469,21.9469,33200.0
2008-04-04 15:20:00,34.85,34.87,34.81,34.85,26200.0,21.9532,21.9658,21.928,21.9532,26200.0
2008-04-04 15:30:00,34.85,34.91,34.76,34.8,53200.0,21.9532,21.991,21.8965,21.9217,53200.0
2008-04-04 15:40:00,34.8,34.83,34.76,34.78,62400.0,21.9217,21.9406,21.8965,21.9091,62400.0
2008-04-04 15:50:00,34.78,34.87,34.78,34.86,113800.0,21.9091,21.9658,21.9091,21.9595,113800.0
2008-04-07 09:30:00,34.98,34.98,34.8,34.83,91800.0,22.0351,22.0351,21.9217,21.9406,91800.0
2008-04-07 09:40:00,34.82,34.82,34.65,34.66,37800.0,21.9343,21.9343,21.8272,21.8335,37800.0
2008-04-07 09:50:00,34.65,34.74,34.65,34.71,20800.0,21.8272,21.8839,21.8272,21.865,20800.0
2008-04-07 10:00:00,34.7,34.71,34.59,34.61,23800.0,21.8587,21.865,21.7894,21.802,23800.0
2008-04-07 10:10:00,34.59,34.68,34.59,34.63,43900.0,21.7894,21.8461,21.7894,21.8146,43900.0
2008-04-07 10:20:00,34.62,34.65,34.6,34.65,39900.0,21.8083,21.8272,21.7957,21.8272,39900.0
2008-04-07 10:30:00,34.65,34.65,34.6,34.62,57900.0,21.8272,21.8272,21.7957,21.8083,57900.0
2008-04-07 10:40:00,34.62,34.67,34.61,34.64,17000.0,21.8083,21.8398,21.802,21.8209,17000.0
2008-04-07 10:50:00,34.65,34.71,34.64,34.71,19100.0,21.8272,21.865,21.8209,21.865,19100.0
2008-04-07 11:00:00,34.72,34.77,34.72,34.76,16000.0,21.8713,21.9028,21.8713,21.8965,16000.0
2008-04-07 11:10:00,34.75,34.81,34.73,34.81,26700.0,21.8902,21.928,21.8776,21.928,26700.0
2008-04-07 11:20:00,34.81,34.86,34.8,34.85,24500.0,21.928,21.9595,21.9217,21.9532,24500.0
2008-04-07 11:30:00,34.84,34.94,34.84,34.88,87600.0,21.9469,22.0099,21.9469,21.9721,87600.0
2008-04-07 11:40:00,34.89,34.95,34.88,34.9,23400.0,21.9784,22.0162,21.9721,21.9847,23400.0
2008-04-07 11:50:00,34.93,34.93,34.82,34.82,29000.0,22.0036,22.0036,21.9343,21.9343,29000.0
2008-04-07 12:00:00,34.83,34.85,34.8,34.83,52600.0,21.9406,21.9532,21.9217,21.9406,52600.0
2008-04-07 12:10:00,34.83,34.84,34.78,34.78,21200.0,21.9406,21.9469,21.9091,21.9091,21200.0
2008-04-07 12:20:00,34.78,34.86,34.78,34.84,34100.0,21.9091,21.9595,21.9091,21.9469,34100.0
2008-04-07 12:30:00,34.84,34.85,34.81,34.84,23900.0,21.9469,21.9532,21.928,21.9469,23900.0
2008-04-07 12:40:00,34.84,34.87,34.83,34.85,44400.0,21.9469,21.9658,21.9406,21.9532,44400.0
2008-04-07 12:50:00,34.84,34.85,34.82,34.84,32300.0,21.9469,21.9532,21.9343,21.9469,32300.0
2008-04-07 13:00:00,34.84,34.89,34.84,34.86,26100.0,21.9469,21.9784,21.9469,21.9595,26100.0
2008-04-07 13:10:00,34.87,34.88,34.84,34.87,14200.0,21.9658,21.9721,21.9469,21.9658,14200.0
2008-04-07 13:20:00,34.86,34.91,34.86,34.91,30500.0,21.9595,21.991,21.9595,21.991,30500.0
2008-04-07 13:30:00,34.91,34.92,34.87,34.88,29200.0,21.991,21.9973,21.9658,21.9721,29200.0
2008-04-07 13:40:00,34.88,34.89,34.86,34.88,28300.0,21.9721,21.9784,21.9595,21.9721,28300.0
2008-04-07 13:50:00,34.88,34.92,34.86,34.92,37000.0,21.9721,21.9973,21.9595,21.9973,37000.0
2008-04-07 14:00:00,34.91,34.92,34.89,34.92,38500.0,21.991,21.9973,21.9784,21.9973,38500.0
2008-04-07 14:10:00,34.92,34.92,34.87,34.87,35500.0,21.9973,21.9973,21.9658,21.9658,35500.0
2008-04-07 14:20:00,34.88,34.89,34.83,34.83,48400.0,21.9721,21.9784,21.9406,21.9406,48400.0
2008-04-07 14:30:00,34.84,34.85,34.77,34.8,52600.0,21.9469,21.9532,21.9028,21.9217,52600.0
2008-04-07 14:40:00,34.8,34.81,34.76,34.78,36100.0,21.9217,21.928,21.8965,21.9091,36100.0
2008-04-07 14:50:00,34.78,34.85,34.78,34.81,31500.0,21.9091,21.9532,21.9091,21.928,31500.0
2008-04-07 15:00:00,34.81,34.81,34.75,34.75,100200.0,21.928,21.928,21.8902,21.8902,100200.0
2008-04-07 15:10:00,34.75,34.8,34.73,34.79,29100.0,21.8902,21.9217,21.8776,21.9154,29100.0
2008-04-07 15:20:00,34.78,34.86,34.78,34.85,35900.0,21.9091,21.9595,21.9091,21.9532,35900.0
2008-04-07 15:30:00,34.85,34.86,34.73,34.76,71400.0,21.9532,21.9595,21.8776,21.8965,71400.0
2008-04-07 15:40:00,34.76,34.83,34.76,34.79,68400.0,21.8965,21.9406,21.8965,21.9154,68400.0
2008-04-07 15:50:00,34.8,34.86,34.79,34.86,93800.0,21.9217,21.9595,21.9154,21.9595,93800.0
2008-04-08 09:30:00,34.68,34.85,34.5,34.5,41600.0,21.8461,21.9532,21.7327,21.7327,41600.0
2008-04-08 09:40:00,34.5,34.64,34.5,34.63,24400.0,21.7327,21.8209,21.7327,21.8146,24400.0
2008-04-08 09:50:00,34.64,34.75,34.64,34.73,44900.0,21.8209,21.8902,21.8209,21.8776,44900.0
2008-04-08 10:00:00,34.73,34.74,34.67,34.67,69900.0,21.8776,21.8839,21.8398,21.8398,69900.0
2008-04-08 10:10:00,34.67,34.72,34.64,34.67,68900.0,21.8398,21.8713,21.8209,21.8398,68900.0
2008-04-08 10:20:00,34.67,34.7,34.67,34.68,37500.0,21.8398,21.8587,21.8398,21.8461,37500.0
2008-04-08 10:30:00,34.68,34.72,34.67,34.72,26500.0,21.8461,21.8713,21.8398,21.8713,26500.0
2008-04-08 10:40:00,34.72,34.84,34.71,34.75,32900.0,21.8713,21.9469,21.865,21.8902,32900.0
2008-04-08 10:50:00,34.75,34.77,34.72,34.75,18500.0,21.8902,21.9028,21.8713,21.8902,18500.0
2008-04-08 11:00:00,34.74,34.75,34.7,34.72,29800.0,21.8839,21.8902,21.8587,21.8713,29800.0
2008-04-08 11:10:00,34.73,34.77,34.72,34.76,25200.0,21.8776,21.9028,21.8713,21.8965,25200.0
2008-04-08 11:20:00,34.75,34.82,34.75,34.8,14400.0,21.8902,21.9343,21.8902,21.9217,14400.0
2008-04-08 11:30:00,34.8,34.87,34.8,34.82,79400.0,21.9217,21.9658,21.9217,21.9343,79400.0
2008-04-08 11:40:00,34.83,34.83,34.73,34.74,30700.0,21.9406,21.9406,21.8776,21.8839,30700.0
2008-04-08 11:50:00,34.74,34.76,34.73,34.73,19600.0,21.8839,21.8965,21.8776,21.8776,19600.0
2008-04-08 12:00:00,34.73,34.79,34.73,34.75,52500.0,21.8776,21.9154,21.8776,21.8902,52500.0
2008-04-08 12:10:00,34.76,34.77,34.74,34.75,28200.0,21.8965,21.9028,21.8839,21.8902,28200.0
2008-04-08 12:20:00,34.75,34.77,34.74,34.74,27700.0,21.8902,21.9028,21.8839,21.8839,27700.0
2008-04-08 12:30:00,34.74,34.75,34.68,34.7,68800.0,21.8839,21.8902,21.8461,21.8587,68800.0
2008-04-08 12:40:00,34.7,34.82,34.7,34.77,140700.0,21.8587,21.9343,21.8587,21.9028,140700.0
2008-04-08 12:50:00,34.78,34.8,34.73,34.74,27400.0,21.9091,21.9217,21.8776,21.8839,27400.0
2008-04-08 13:00:00,34.73,34.76,34.72,34.74,16000.0,21.8776,21.8965,21.8713,21.8839,16000.0
2008-04-08 13:10:00,34.74,34.76,34.73,34.75,12900.0,21.8839,21.8965,21.8776,21.8902,12900.0
2008-04-08 13:20:00,34.76,34.79,34.75,34.77,25500.0,21.8965,21.9154,21.8902,21.9028,25500.0
2008-04-08 13:30:00,34.78,34.81,34.77,34.79,17500.0,21.9091,21.928,21.9028,21.9154,17500.0
2008-04-08 13:40:00,34.8,34.81,34.78,34.79,15900.0,21.9217,21.928,21.9091,21.9154,15900.0
2008-04-08 13:50:00,34.8,34.86,34.79,34.83,22800.0,21.9217,21.9595,21.9154,21.9406,22800.0
2008-04-08 14:00:00,34.83,34.83,34.73,34.74,45700.0,21.9406,21.9406,21.8776,21.8839,45700.0
2008-04-08 14:10:00,34.73,34.76,34.7,34.7,19400.0,21.8776,21.8965,21.8587,21.8587,19400.0
2008-04-08 14:20:00,34.7,34.76,34.69,34.75,34200.0,21.8587,21.8965,21.8524,21.8902,34200.0
2008-04-08 14:30:00,34.76,34.78,34.72,34.73,40500.0,21.8965,21.9091,21.8713,21.8776,40500.0
2008-04-08 14:40:00,34.73,34.76,34.71,34.76,28500.0,21.8776,21.8965,21.865,21.8965,28500.0
2008-04-08 14:50:00,34.76,34.92,34.76,34.9,62700.0,21.8965,21.9973,21.8965,21.9847,62700.0
2008-04-08 15:00:00,34.9,34.9,34.79,34.8,68400.0,21.9847,21.9847,21.9154,21.9217,68400.0
2008-04-08 15:10:00,34.81,34.87,34.79,34.85,39800.0,21.928,21.9658,21.9154,21.9532,39800.0
2008-04-08 15:20:00,34.86,34.9,34.85,34.86,89800.0,21.9595,21.9847,21.9532,21.9595,89800.0
2008-04-08 15:30:00,34.86,34.95,34.85,34.91,89800.0,21.9595,22.0162,21.9532,21.991,89800.0
2008-04-08 15:40:00,34.9,34.9,34.85,34.85,74000.0,21.9847,21.9847,21.9532,21.9532,74000.0
2008-04-08 15:50:00,34.85,34.87,34.81,34.83,72500.0,21.9532,21.9658,21.928,21.9406,72500.0
2008-04-09 09:30:00,34.9,34.96,34.7,34.8,35200.0,21.9847,22.0225,21.8587,21.9217,35200.0
2008-04-09 09:40:00,34.77,34.78,34.6,34.64,30700.0,21.9028,21.9091,21.7957,21.8209,30700.0
2008-04-09 09:50:00,34.64,34.72,34.57,34.6,36600.0,21.8209,21.8713,21.7768,21.7957,36600.0
2008-04-09 10:00:00,34.6,34.66,34.52,34.65,33100.0,21.7957,21.8335,21.7453,21.8272,33100.0
2008-04-09 10:10:00,34.66,34.71,34.63,34.71,18900.0,21.8335,21.865,21.8146,21.865,18900.0
2008-04-09 10:20:00,34.71,34.72,34.56,34.58,33200.0,21.865,21.8713,21.7705,21.7831,33200.0
2008-04-09 10:30:00,34.59,34.61,34.55,34.57,44700.0,21.7894,21.802,21.7642,21.7768,44700.0
2008-04-09 10:40:00,34.56,34.6,34.5,34.58,53400.0,21.7705,21.7957,21.7327,21.7831,53400.0
2008-04-09 10:50:00,34.6,34.6,34.54,34.56,42700.0,21.7957,21.7957,21.7579,21.7705,42700.0
2008-04-09 11:00:00,34.57,34.59,34.55,34.57,43400.0,21.7768,21.7894,21.7642,21.7768,43400.0
2008-04-09 11:10:00,34.58,34.59,34.57,34.58,20600.0,21.7831,21.7894,21.7768,21.7831,20600.0
2008-04-09 11:20:00,34.58,34.58,34.41,34.43,116000.0,21.7831,21.7831,21.676,21.6886,116000.0
2008-04-09 11:30:00,34.43,34.45,34.38,34.38,40300.0,21.6886,21.7012,21.6571,21.6571,40300.0
2008-04-09 11:40:00,34.38,34.4,34.27,34.27,62500.0,21.6571,21.6697,21.5878,21.5878,62500.0
2008-04-09 11:50:00,34.27,34.3,34.23,34.24,140100.0,21.5878,21.6067,21.5626,21.5689,140100.0
2008-04-09 12:00:00,34.24,34.28,34.22,34.28,60900.0,21.5689,21.5941,21.5563,21.5941,60900.0
2008-04-09 12:10:00,34.27,34.28,34.23,34.24,29800.0,21.5878,21.5941,21.5626,21.5689,29800.0
2008-04-09 12:20:00,34.24,34.25,34.21,34.25,20400.0,21.5689,21.5752,21.55,21.5752,20400.0
2008-04-09 12:30:00,34.25,34.3,34.24,34.3,35900.0,21.5752,21.6067,21.5689,21.6067,35900.0
2008-04-09 12:40:00,34.3,34.31,34.23,34.23,29600.0,21.6067,21.613,21.5626,21.5626,29600.0
2008-04-09 12:50:00,34.23,34.27,34.22,34.25,24800.0,21.5626,21.5878,21.5563,21.5752,24800.0
2008-04-09 13:00:00,34.25,34.28,34.23,34.27,39600.0,21.5752,21.5941,21.5626,21.5878,39600.0
2008-04-09 13:10:00,34.28,34.28,34.25,34.26,27800.0,21.5941,21.5941,21.5752,21.5815,27800.0
2008-04-09 13:20:00,34.27,34.27,34.22,34.23,18900.0,21.5878,21.5878,21.5563,21.5626,18900.0
2008-04-09 13:30:00,34.23,34.31,34.22,34.31,40700.0,21.5626,21.613,21.5563,21.613,40700.0
2008-04-09 13:40:00,34.29,34.29,34.25,34.26,30800.0,21.6004,21.6004,21.5752,21.5815,30800.0
2008-04-09 13:50:00,34.26,34.27,34.23,34.27,31200.0,21.5815,21.5878,21.5626,21.5878,31200.0
2008-04-09 14:00:00,34.27,34.29,34.25,34.25,24400.0,21.5878,21.6004,21.5752,21.5752,24400.0
2008-04-09 14:10:00,34.25,34.26,34.17,34.18,31400.0,21.5752,21.5815,21.5248,21.5311,31400.0
2008-04-09 14:20:00,34.19,34.21,34.17,34.19,28200.0,21.5374,21.55,21.5248,21.5374,28200.0
2008-04-09 14:30:00,34.19,34.24,34.16,34.21,49500.0,21.5374,21.5689,21.5185,21.55,49500.0
2008-04-09 14:40:00,34.21,34.22,34.15,34.16,40400.0,21.55,21.5563,21.5122,21.5185,40400.0
2008-04-09 14:50:00,34.16,34.19,34.12,34.18,50700.0,21.5185,21.5374,21.4933,21.5311,50700.0
2008-04-09 15:00:00,34.17,34.19,34.14,34.18,55600.0,21.5248,21.5374,21.5059,21.5311,55600.0
2008-04-09 15:10:00,34.18,34.2,34.15,34.19,72100.0,21.5311,21.5437,21.5122,21.5374,72100.0
2008-04-09 15:20:00,34.19,34.25,34.18,34.2,109400.0,21.5374,21.5752,21.5311,21.5437,109400.0
2008-04-09 15:30:00,34.21,34.35,34.21,34.33,78600.0,21.55,21.6382,21.55,21.6256,78600.0
2008-04-09 15:40:00,34.33,34.36,34.27,34.27,137000.0,21.6256,21.6445,21.5878,21.5878,137000.0
2008-04-09 15:50:00,34.28,34.31,34.27,34.29,169700.0,21.5941,21.613,21.5878,21.6004,169700.0
2008-04-10 09:30:00,34.23,34.3,33.88,34.01,81500.0,21.5626,21.6067,21.3422,21.424,81500.0
2008-04-10 09:40:00,34.02,34.04,33.98,33.98,49100.0,21.4303,21.4429,21.4051,21.4051,49100.0
2008-04-10 09:50:00,33.98,34.05,33.94,34.04,35500.0,21.4051,21.4492,21.3799,21.4429,35500.0
2008-04-10 10:00:00,34.03,34.06,33.97,34.03,54000.0,21.4366,21.4555,21.3988,21.4366,54000.0
2008-04-10 10:10:00,34.03,34.11,34.0,34.0,48400.0,21.4366,21.487,21.4177,21.4177,48400.0
2008-04-10 10:20:00,34.01,34.02,33.99,34.0,37900.0,21.424,21.4303,21.4114,21.4177,37900.0
2008-04-10 10:30:00,34.01,34.05,33.97,34.05,47500.0,21.424,21.4492,21.3988,21.4492,47500.0
2008-04-10 10:40:00,34.05,34.08,34.03,34.05,26400.0,21.4492,21.4681,21.4366,21.4492,26400.0
2008-04-10 10:50:00,34.04,34.08,33.91,34.07,120400.0,21.4429,21.4681,21.361,21.4618,120400.0
2008-04-10 11:00:00,34.08,34.12,34.05,34.1,35300.0,21.4681,21.4933,21.4492,21.4807,35300.0
2008-04-10 11:10:00,34.11,34.19,34.11,34.18,24600.0,21.487,21.5374,21.487,21.5311,24600.0
2008-04-10 11:20:00,34.18,34.21,34.14,34.14,24900.0,21.5311,21.55,21.5059,21.5059,24900.0
2008-04-10 11:30:00,34.13,34.22,34.13,34.19,21400.0,21.4996,21.5563,21.4996,21.5374,21400.0
2008-04-10 11:40:00,34.18,34.29,34.16,34.26,21800.0,21.5311,21.6004,21.5185,21.5815,21800.0
2008-04-10 11:50:00,34.26,34.3,34.23,34.28,45400.0,21.5815,21.6067,21.5626,21.5941,45400.0
2008-04-10 12:00:00,34.28,34.29,34.23,34.25,32900.0,21.5941,21.6004,21.5626,21.5752,32900.0
2008-04-10 12:10:00,34.25,34.25,34.1,34.11,62700.0,21.5752,21.5752,21.4807,21.487,62700.0
2008-04-10 12:20:00,34.12,34.15,34.06,34.07,40300.0,21.4933,21.5122,21.4555,21.4618,40300.0
2008-04-10 12:30:00,34.07,34.18,34.06,34.18,26000.0,21.4618,21.5311,21.4555,21.5311,26000.0
2008-04-10 12:40:00,34.19,34.19,34.14,34.15,29700.0,21.5374,21.5374,21.5059,21.5122,29700.0
2008-04-10 12:50:00,34.15,34.15,34.11,34.12,21200.0,21.5122,21.5122,21.487,21.4933,21200.0
2008-04-10 13:00:00,34.12,34.18,34.12,34.18,29900.0,21.4933,21.5311,21.4933,21.5311,29900.0
2008-04-10 13:10:00,34.18,34.21,34.17,34.17,25800.0,21.5311,21.55,21.5248,21.5248,25800.0
2008-04-10 13:20:00,34.17,34.2,34.17,34.19,20700.0,21.5248,21.5437,21.5248,21.5374,20700.0
2008-04-10 13:30:00,34.19,34.24,34.19,34.23,27000.0,21.5374,21.5689,21.5374,21.5626,27000.0
2008-04-10 13:40:00,34.24,34.27,34.23,34.25,23600.0,21.5689,21.5878,21.5626,21.5752,23600.0
2008-04-10 13:50:00,34.25,34.27,34.18,34.18,33200.0,21.5752,21.5878,21.5311,21.5311,33200.0
2008-04-10 14:00:00,34.19,34.2,34.14,34.19,70000.0,21.5374,21.5437,21.5059,21.5374,70000.0
2008-04-10 14:10:00,34.2,34.21,34.12,34.16,51100.0,21.5437,21.55,21.4933,21.5185,51100.0
2008-04-10 14:20:00,34.16,34.16,34.12,34.14,36800.0,21.5185,21.5185,21.4933,21.5059,36800.0
2008-04-10 14:30:00,34.14,34.18,34.1,34.15,36500.0,21.5059,21.5311,21.4807,21.5122,36500.0
2008-04-10 14:40:00,34.16,34.19,34.14,34.16,34300.0,21.5185,21.5374,21.5059,21.5185,34300.0
2008-04-10 14:50:00,34.17,34.25,34.15,34.24,36900.0,21.5248,21.5752,21.5122,21.5689,36900.0
2008-04-10 15:00:00,34.25,34.26,34.18,34.23,54300.0,21.5752,21.5815,21.5311,21.5626,54300.0
2008-04-10 15:10:00,34.22,34.23,34.12,34.17,75100.0,21.5563,21.5626,21.4933,21.5248,75100.0
2008-04-10 15:20:00,34.17,34.22,34.13,34.15,89800.0,21.5248,21.5563,21.4996,21.5122,89800.0
2008-04-10 15:30:00,34.15,34.15,34.04,34.05,149200.0,21.5122,21.5122,21.4429,21.4492,149200.0
2008-04-10 15:40:00,34.04,34.04,33.99,34.01,105800.0,21.4429,21.4429,21.4114,21.424,105800.0
2008-04-10 15:50:00,34.01,34.17,34.01,34.13,128400.0,21.424,21.5248,21.424,21.4996,128400.0
2008-04-11 09:30:00,33.62,33.95,33.55,33.76,72100.0,21.1784,21.3862,21.1343,21.2666,72100.0
2008-04-11 09:40:00,33.76,33.82,33.73,33.8,58900.0,21.2666,21.3044,21.2477,21.2918,58900.0
2008-04-11 09:50:00,33.79,33.8,33.67,33.68,90400.0,21.2855,21.2918,21.2099,21.2162,90400.0
2008-04-11 10:00:00,33.67,33.74,33.67,33.68,121400.0,21.2099,21.254,21.2099,21.2162,121400.0
2008-04-11 10:10:00,33.69,33.78,33.68,33.78,55300.0,21.2225,21.2792,21.2162,21.2792,55300.0
2008-04-11 10:20:00,33.77,33.82,33.76,33.78,50800.0,21.2729,21.3044,21.2666,21.2792,50800.0
2008-04-11 10:30:00,33.78,33.82,33.75,33.81,53600.0,21.2792,21.3044,21.2603,21.2981,53600.0
2008-04-11 10:40:00,33.8,33.89,33.79,33.89,53700.0,21.2918,21.3485,21.2855,21.3485,53700.0
2008-04-11 10:50:00,33.89,33.93,33.89,33.91,41700.0,21.3485,21.3736,21.3485,21.361,41700.0
2008-04-11 11:00:00,33.91,33.92,33.88,33.88,81200.0,21.361,21.3673,21.3422,21.3422,81200.0
2008-04-11 11:10:00,33.88,33.89,33.79,33.82,52700.0,21.3422,21.3485,21.2855,21.3044,52700.0
2008-04-11 11:20:00,33.82,33.86,33.79,33.8,55800.0,21.3044,21.3296,21.2855,21.2918,55800.0
2008-04-11 11:30:00,33.8,33.81,33.73,33.8,71200.0,21.2918,21.2981,21.2477,21.2918,71200.0
2008-04-11 11:40:00,33.8,33.86,33.79,33.84,42500.0,21.2918,21.3296,21.2855,21.317,42500.0
2008-04-11 11:50:00,33.84,33.87,33.81,33.87,43100.0,21.317,21.3359,21.2981,21.3359,43100.0
2008-04-11 12:00:00,33.87,33.9,33.82,33.9,53000.0,21.3359,21.3548,21.3044,21.3548,53000.0
2008-04-11 12:10:00,33.89,33.97,33.89,33.97,46000.0,21.3485,21.3988,21.3485,21.3988,46000.0
2008-04-11 12:20:00,33.97,33.98,33.83,33.83,52600.0,21.3988,21.4051,21.3107,21.3107,52600.0
2008-04-11 12:30:00,33.83,33.83,33.76,33.77,56600.0,21.3107,21.3107,21.2666,21.2729,56600.0
2008-04-11 12:40:00,33.77,33.82,33.76,33.82,66500.0,21.2729,21.3044,21.2666,21.3044,66500.0
2008-04-11 12:50:00,33.82,33.86,33.8,33.85,52600.0,21.3044,21.3296,21.2918,21.3233,52600.0
2008-04-11 13:00:00,33.86,33.97,33.85,33.96,61600.0,21.3296,21.3988,21.3233,21.3925,61600.0
2008-04-11 13:10:00,33.96,34.08,33.94,34.08,71100.0,21.3925,21.4681,21.3799,21.4681,71100.0
2008-04-11 13:20:00,34.08,34.08,33.98,33.99,73800.0,21.4681,21.4681,21.4051,21.4114,73800.0
2008-04-11 13:30:00,33.98,34.02,33.94,33.98,59800.0,21.4051,21.4303,21.3799,21.4051,59800.0
2008-04-11 13:40:00,33.98,33.99,33.89,33.9,57900.0,21.4051,21.4114,21.3485,21.3548,57900.0
2008-04-11 13:50:00,33.9,33.9,33.75,33.75,98100.0,21.3548,21.3548,21.2603,21.2603,98100.0
2008-04-11 14:00:00,33.76,33.79,33.74,33.77,89700.0,21.2666,21.2855,21.254,21.2729,89700.0
2008-04-11 14:10:00,33.77,33.78,33.67,33.72,83400.0,21.2729,21.2792,21.2099,21.2414,83400.0
2008-04-11 14:20:00,33.73,33.77,33.71,33.76,43900.0,21.2477,21.2729,21.2351,21.2666,43900.0
2008-04-11 14:30:00,33.77,33.79,33.76,33.79,31900.0,21.2729,21.2855,21.2666,21.2855,31900.0
2008-04-11 14:40:00,33.79,33.85,33.76,33.85,40200.0,21.2855,21.3233,21.2666,21.3233,40200.0
2008-04-11 14:50:00,33.85,33.9,33.84,33.85,50500.0,21.3233,21.3548,21.317,21.3233,50500.0
2008-04-11 15:00:00,33.84,33.86,33.81,33.82,73200.0,21.317,21.3296,21.2981,21.3044,73200.0
2008-04-11 15:10:00,33.83,33.83,33.76,33.81,52600.0,21.3107,21.3107,21.2666,21.2981,52600.0
2008-04-11 15:20:00,33.81,33.87,33.79,33.87,40800.0,21.2981,21.3359,21.2855,21.3359,40800.0
2008-04-11 15:30:00,33.87,33.87,33.79,33.8,87800.0,21.3359,21.3359,21.2855,21.2918,87800.0
2008-04-11 15:40:00,33.81,33.81,33.73,33.75,80100.0,21.2981,21.2981,21.2477,21.2603,80100.0
2008-04-11 15:50:00,33.75,33.86,33.73,33.84,152900.0,21.2603,21.3296,21.2477,21.317,152900.0
2008-04-14 09:30:00,33.72,33.75,33.33,33.69,108500.0,21.2414,21.2603,20.9957,21.2225,108500.0
2008-04-14 09:40:00,33.7,33.82,33.66,33.8,33600.0,21.2288,21.3044,21.2036,21.2918,33600.0
2008-04-14 09:50:00,33.81,33.92,33.8,33.92,29100.0,21.2981,21.3673,21.2918,21.3673,29100.0
2008-04-14 10:00:00,33.92,33.95,33.82,33.82,26700.0,21.3673,21.3862,21.3044,21.3044,26700.0
2008-04-14 10:10:00,33.81,33.96,33.8,33.9,51000.0,21.2981,21.3925,21.2918,21.3548,51000.0
2008-04-14 10:20:00,33.9,33.93,33.9,33.91,38100.0,21.3548,21.3736,21.3548,21.361,38100.0
2008-04-14 10:30:00,33.9,34.02,33.9,34.01,30800.0,21.3548,21.4303,21.3548,21.424,30800.0
2008-04-14 10:40:00,34.0,34.04,34.0,34.02,24100.0,21.4177,21.4429,21.4177,21.4303,24100.0
2008-04-14 10:50:00,34.02,34.1,34.02,34.1,37100.0,21.4303,21.4807,21.4303,21.4807,37100.0
2008-04-14 11:00:00,34.09,34.1,33.96,33.98,42500.0,21.4744,21.4807,21.3925,21.4051,42500.0
2008-04-14 11:10:00,33.97,33.98,33.92,33.95,39400.0,21.3988,21.4051,21.3673,21.3862,39400.0
2008-04-14 11:20:00,33.94,33.96,33.87,33.89,33200.0,21.3799,21.3925,21.3359,21.3485,33200.0
2008-04-14 11:30:00,33.9,33.91,33.85,33.85,21700.0,21.3548,21.361,21.3233,21.3233,21700.0
2008-04-14 11:40:00,33.86,33.91,33.84,33.9,15900.0,21.3296,21.361,21.317,21.3548,15900.0
2008-04-14 11:50:00,33.9,33.95,33.9,33.94,18900.0,21.3548,21.3862,21.3548,21.3799,18900.0
2008-04-14 12:00:00,33.92,33.95,33.87,33.9,30700.0,21.3673,21.3862,21.3359,21.3548,30700.0
2008-04-14 12:10:00,33.89,33.93,33.85,33.91,17400.0,21.3485,21.3736,21.3233,21.361,17400.0
2008-04-14 12:20:00,33.92,34.02,33.86,34.0,22400.0,21.3673,21.4303,21.3296,21.4177,22400.0
2008-04-14 12:30:00,34.01,34.04,34.0,34.01,14000.0,21.424,21.4429,21.4177,21.424,14000.0
2008-04-14 12:40:00,34.01,34.12,33.98,34.09,59100.0,21.424,21.4933,21.4051,21.4744,59100.0
2008-04-14 12:50:00,34.1,34.17,34.09,34.13,19800.0,21.4807,21.5248,21.4744,21.4996,19800.0
2008-04-14 13:00:00,34.13,34.13,34.03,34.07,27800.0,21.4996,21.4996,21.4366,21.4618,27800.0
2008-04-14 13:10:00,34.07,34.11,34.03,34.03,12100.0,21.4618,21.487,21.4366,21.4366,12100.0
2008-04-14 13:20:00,34.03,34.05,34.02,34.05,15100.0,21.4366,21.4492,21.4303,21.4492,15100.0
2008-04-14 13:30:00,34.04,34.05,34.02,34.02,7000.0,21.4429,21.4492,21.4303,21.4303,7000.0
2008-04-14 13:40:00,34.03,34.04,34.01,34.02,16600.0,21.4366,21.4429,21.424,21.4303,16600.0
2008-04-14 13:50:00,34.02,34.02,34.0,34.01,9200.0,21.4303,21.4303,21.4177,21.424,9200.0
2008-04-14 14:00:00,34.0,34.02,34.0,34.0,18000.0,21.4177,21.4303,21.4177,21.4177,18000.0
2008-04-14 14:10:00,34.0,34.04,34.0,34.0,17800.0,21.4177,21.4429,21.4177,21.4177,17800.0
2008-04-14 14:20:00,34.0,34.04,33.99,34.0,25700.0,21.4177,21.4429,21.4114,21.4177,25700.0
2008-04-14 14:30:00,34.0,34.03,33.98,33.98,37000.0,21.4177,21.4366,21.4051,21.4051,37000.0
2008-04-14 14:40:00,33.99,34.01,33.97,33.97,27000.0,21.4114,21.424,21.3988,21.3988,27000.0
2008-04-14 14:50:00,33.97,33.98,33.93,33.93,29500.0,21.3988,21.4051,21.3736,21.3736,29500.0
2008-04-14 15:00:00,33.94,33.96,33.93,33.94,30200.0,21.3799,21.3925,21.3736,21.3799,30200.0
2008-04-14 15:10:00,33.95,33.95,33.89,33.94,37300.0,21.3862,21.3862,21.3485,21.3799,37300.0
2008-04-14 15:20:00,33.94,33.95,33.92,33.92,18800.0,21.3799,21.3862,21.3673,21.3673,18800.0
2008-04-14 15:30:00,33.92,33.93,33.89,33.89,40100.0,21.3673,21.3736,21.3485,21.3485,40100.0
2008-04-14 15:40:00,33.9,34.0,33.89,33.99,48500.0,21.3548,21.4177,21.3485,21.4114,48500.0
2008-04-14 15:50:00,33.99,34.0,33.86,33.9,103000.0,21.4114,21.4177,21.3296,21.3548,103000.0
2008-04-15 09:30:00,34.01,34.22,33.99,34.16,53800.0,21.424,21.5563,21.4114,21.5185,53800.0
2008-04-15 09:40:00,34.16,34.35,34.16,34.3,60900.0,21.5185,21.6382,21.5185,21.6067,60900.0
2008-04-15 09:50:00,34.29,34.31,34.24,34.24,44000.0,21.6004,21.613,21.5689,21.5689,44000.0
2008-04-15 10:00:00,34.25,34.29,34.24,34.26,28100.0,21.5752,21.6004,21.5689,21.5815,28100.0
2008-04-15 10:10:00,34.25,34.28,34.17,34.18,37700.0,21.5752,21.5941,21.5248,21.5311,37700.0
2008-04-15 10:20:00,34.18,34.2,34.07,34.07,37200.0,21.5311,21.5437,21.4618,21.4618,37200.0
2008-04-15 10:30:00,34.07,34.16,34.07,34.15,36100.0,21.4618,21.5185,21.4618,21.5122,36100.0
2008-04-15 10:40:00,34.15,34.15,34.08,34.08,24500.0,21.5122,21.5122,21.4681,21.4681,24500.0
2008-04-15 10:50:00,34.08,34.09,34.04,34.08,20100.0,21.4681,21.4744,21.4429,21.4681,20100.0
2008-04-15 11:00:00,34.09,34.09,33.99,33.99,25200.0,21.4744,21.4744,21.4114,21.4114,25200.0
2008-04-15 11:10:00,33.99,34.01,33.92,33.98,44700.0,21.4114,21.424,21.3673,21.4051,44700.0
2008-04-15 11:20:00,33.98,33.99,33.94,33.95,22500.0,21.4051,21.4114,21.3799,21.3862,22500.0
2008-04-15 11:30:00,33.97,33.99,33.94,33.96,18000.0,21.3988,21.4114,21.3799,21.3925,18000.0
2008-04-15 11:40:00,33.96,34.0,33.92,33.98,19300.0,21.3925,21.4177,21.3673,21.4051,19300.0
2008-04-15 11:50:00,33.99,34.0,33.96,33.99,15600.0,21.4114,21.4177,21.3925,21.4114,15600.0
2008-04-15 12:00:00,34.0,34.0,33.98,33.99,24300.0,21.4177,21.4177,21.4051,21.4114,24300.0
2008-04-15 12:10:00,34.0,34.01,33.97,33.98,41100.0,21.4177,21.424,21.3988,21.4051,41100.0
2008-04-15 12:20:00,33.98,33.99,33.96,33.99,13900.0,21.4051,21.4114,21.3925,21.4114,13900.0
2008-04-15 12:30:00,34.0,34.01,33.98,34.0,22700.0,21.4177,21.424,21.4051,21.4177,22700.0
2008-04-15 12:40:00,34.0,34.01,33.96,33.97,28600.0,21.4177,21.424,21.3925,21.3988,28600.0
2008-04-15 12:50:00,33.97,34.0,33.96,33.98,22900.0,21.3988,21.4177,21.3925,21.4051,22900.0
2008-04-15 13:00:00,33.98,34.01,33.96,33.97,34900.0,21.4051,21.424,21.3925,21.3988,34900.0
2008-04-15 13:10:00,33.96,34.03,33.92,33.99,50100.0,21.3925,21.4366,21.3673,21.4114,50100.0
2008-04-15 13:20:00,34.0,34.01,33.97,34.0,64700.0,21.4177,21.424,21.3988,21.4177,64700.0
2008-04-15 13:30:00,34.01,34.01,33.99,34.0,23600.0,21.424,21.424,21.4114,21.4177,23600.0
2008-04-15 13:40:00,33.99,34.03,33.99,34.01,75700.0,21.4114,21.4366,21.4114,21.424,75700.0
2008-04-15 13:50:00,34.02,34.06,34.0,34.04,53600.0,21.4303,21.4555,21.4177,21.4429,53600.0
2008-04-15 14:00:00,34.05,34.08,34.04,34.05,118600.0,21.4492,21.4681,21.4429,21.4492,118600.0
2008-04-15 14:10:00,34.04,34.05,34.03,34.05,21600.0,21.4429,21.4492,21.4366,21.4492,21600.0
2008-04-15 14:20:00,34.05,34.05,34.03,34.03,20600.0,21.4492,21.4492,21.4366,21.4366,20600.0
2008-04-15 14:30:00,34.04,34.04,34.01,34.02,54400.0,21.4429,21.4429,21.424,21.4303,54400.0
2008-04-15 14:40:00,34.03,34.03,33.98,33.99,66800.0,21.4366,21.4366,21.4051,21.4114,66800.0
2008-04-15 14:50:00,33.98,33.99,33.9,33.9,74000.0,21.4051,21.4114,21.3548,21.3548,74000.0
2008-04-15 15:00:00,33.91,33.93,33.89,33.91,42600.0,21.361,21.3736,21.3485,21.361,42600.0
2008-04-15 15:10:00,33.91,33.93,33.9,33.92,61500.0,21.361,21.3736,21.3548,21.3673,61500.0
2008-04-15 15:20:00,33.92,34.03,33.92,33.99,65700.0,21.3673,21.4366,21.3673,21.4114,65700.0
2008-04-15 15:30:00,34.0,34.06,33.99,34.05,153100.0,21.4177,21.4555,21.4114,21.4492,153100.0
2008-04-15 15:40:00,34.04,34.05,33.99,33.99,137400.0,21.4429,21.4492,21.4114,21.4114,137400.0
2008-04-15 15:50:00,33.99,34.0,33.98,34.0,210900.0,21.4114,21.4177,21.4051,21.4177,210900.0
2008-04-16 09:30:00,34.34,34.66,34.3,34.41,235700.0,21.6319,21.8335,21.6067,21.676,235700.0
2008-04-16 09:40:00,34.41,34.48,34.3,34.43,169100.0,21.676,21.7201,21.6067,21.6886,169100.0
2008-04-16 09:50:00,34.44,34.44,34.37,34.4,64100.0,21.6949,21.6949,21.6508,21.6697,64100.0
2008-04-16 10:00:00,34.39,34.5,34.37,34.43,217100.0,21.6634,21.7327,21.6508,21.6886,217100.0
2008-04-16 10:10:00,34.41,34.56,34.41,34.45,96800.0,21.676,21.7705,21.676,21.7012,96800.0
2008-04-16 10:20:00,34.46,34.54,34.44,34.46,130900.0,21.7075,21.7579,21.6949,21.7075,130900.0
2008-04-16 10:30:00,34.47,34.54,34.42,34.43,80700.0,21.7138,21.7579,21.6823,21.6886,80700.0
2008-04-16 10:40:00,34.42,34.56,34.38,34.48,82100.0,21.6823,21.7705,21.6571,21.7201,82100.0
2008-04-16 10:50:00,34.49,34.54,34.48,34.53,32500.0,21.7264,21.7579,21.7201,21.7516,32500.0
2008-04-16 11:00:00,34.53,34.54,34.49,34.49,36600.0,21.7516,21.7579,21.7264,21.7264,36600.0
2008-04-16 11:10:00,34.49,34.52,34.47,34.5,61600.0,21.7264,21.7453,21.7138,21.7327,61600.0
2008-04-16 11:20:00,34.5,34.55,34.46,34.5,54200.0,21.7327,21.7642,21.7075,21.7327,54200.0
2008-04-16 11:30:00,34.48,34.56,34.48,34.56,21800.0,21.7201,21.7705,21.7201,21.7705,21800.0
2008-04-16 11:40:00,34.54,34.59,34.5,34.55,71100.0,21.7579,21.7894,21.7327,21.7642,71100.0
2008-04-16 11:50:00,34.55,34.59,34.51,34.59,47100.0,21.7642,21.7894,21.739,21.7894,47100.0
2008-04-16 12:00:00,34.58,34.63,34.57,34.61,48700.0,21.7831,21.8146,21.7768,21.802,48700.0
2008-04-16 12:10:00,34.61,34.64,34.57,34.57,44100.0,21.802,21.8209,21.7768,21.7768,44100.0
2008-04-16 12:20:00,34.57,34.62,34.54,34.6,35500.0,21.7768,21.8083,21.7579,21.7957,35500.0
2008-04-16 12:30:00,34.6,34.61,34.51,34.53,61800.0,21.7957,21.802,21.739,21.7516,61800.0
2008-04-16 12:40:00,34.53,34.58,34.53,34.55,22600.0,21.7516,21.7831,21.7516,21.7642,22600.0
2008-04-16 12:50:00,34.54,34.62,34.52,34.61,42000.0,21.7579,21.8083,21.7453,21.802,42000.0
2008-04-16 13:00:00,34.62,34.67,34.58,34.67,39200.0,21.8083,21.8398,21.7831,21.8398,39200.0
2008-04-16 13:10:00,34.65,34.74,34.65,34.7,123500.0,21.8272,21.8839,21.8272,21.8587,123500.0
2008-04-16 13:20:00,34.71,34.71,34.63,34.69,40700.0,21.865,21.865,21.8146,21.8524,40700.0
2008-04-16 13:30:00,34.69,34.74,34.69,34.73,55000.0,21.8524,21.8839,21.8524,21.8776,55000.0
2008-04-16 13:40:00,34.74,34.82,34.74,34.81,62900.0,21.8839,21.9343,21.8839,21.928,62900.0
2008-04-16 13:50:00,34.81,34.81,34.75,34.78,74700.0,21.928,21.928,21.8902,21.9091,74700.0
2008-04-16 14:00:00,34.78,34.79,34.74,34.76,84700.0,21.9091,21.9154,21.8839,21.8965,84700.0
2008-04-16 14:10:00,34.76,34.84,34.74,34.82,61300.0,21.8965,21.9469,21.8839,21.9343,61300.0
2008-04-16 14:20:00,34.82,34.86,34.79,34.86,45200.0,21.9343,21.9595,21.9154,21.9595,45200.0
2008-04-16 14:30:00,34.86,34.94,34.85,34.91,82200.0,21.9595,22.0099,21.9532,21.991,82200.0
2008-04-16 14:40:00,34.92,34.95,34.91,34.92,67400.0,21.9973,22.0162,21.991,21.9973,67400.0
2008-04-16 14:50:00,34.92,35.0,34.92,34.93,114800.0,21.9973,22.0477,21.9973,22.0036,114800.0
2008-04-16 15:00:00,34.93,35.0,34.9,34.91,78600.0,22.0036,22.0477,21.9847,21.991,78600.0
2008-04-16 15:10:00,34.91,34.97,34.9,34.96,57000.0,21.991,22.0288,21.9847,22.0225,57000.0
2008-04-16 15:20:00,34.96,34.97,34.83,34.84,160900.0,22.0225,22.0288,21.9406,21.9469,160900.0
2008-04-16 15:30:00,34.84,34.96,34.84,34.95,267200.0,21.9469,22.0225,21.9469,22.0162,267200.0
2008-04-16 15:40:00,34.96,35.03,34.48,35.0,310600.0,22.0225,22.0666,21.7201,22.0477,310600.0
2008-04-16 15:50:00,35.0,35.03,35.0,35.0,166000.0,22.0477,22.0666,22.0477,22.0477,166000.0
2008-04-17 09:30:00,34.99,35.05,34.78,34.9,94400.0,22.0414,22.0792,21.9091,21.9847,94400.0
2008-04-17 09:40:00,34.9,34.94,34.83,34.84,107500.0,21.9847,22.0099,21.9406,21.9469,107500.0
2008-04-17 09:50:00,34.85,34.85,34.74,34.8,36600.0,21.9532,21.9532,21.8839,21.9217,36600.0
2008-04-17 10:00:00,34.79,34.8,34.67,34.72,67500.0,21.9154,21.9217,21.8398,21.8713,67500.0
2008-04-17 10:10:00,34.73,34.8,34.73,34.79,30800.0,21.8776,21.9217,21.8776,21.9154,30800.0
2008-04-17 10:20:00,34.79,34.86,34.79,34.83,36100.0,21.9154,21.9595,21.9154,21.9406,36100.0
2008-04-17 10:30:00,34.83,34.85,34.81,34.85,32500.0,21.9406,21.9532,21.928,21.9532,32500.0
2008-04-17 10:40:00,34.85,34.86,34.8,34.84,22800.0,21.9532,21.9595,21.9217,21.9469,22800.0
2008-04-17 10:50:00,34.84,34.85,34.79,34.83,25200.0,21.9469,21.9532,21.9154,21.9406,25200.0
2008-04-17 11:00:00,34.82,34.85,34.76,34.79,43600.0,21.9343,21.9532,21.8965,21.9154,43600.0
2008-04-17 11:10:00,34.79,34.86,34.79,34.84,21200.0,21.9154,21.9595,21.9154,21.9469,21200.0
2008-04-17 11:20:00,34.85,34.87,34.82,34.85,33300.0,21.9532,21.9658,21.9343,21.9532,33300.0
2008-04-17 11:30:00,34.84,34.86,34.83,34.84,27900.0,21.9469,21.9595,21.9406,21.9469,27900.0
2008-04-17 11:40:00,34.84,34.86,34.82,34.84,28200.0,21.9469,21.9595,21.9343,21.9469,28200.0
2008-04-17 11:50:00,34.86,34.86,34.79,34.83,26100.0,21.9595,21.9595,21.9154,21.9406,26100.0
2008-04-17 12:00:00,34.84,34.85,34.83,34.85,14000.0,21.9469,21.9532,21.9406,21.9532,14000.0
2008-04-17 12:10:00,34.85,34.89,34.8,34.8,42100.0,21.9532,21.9784,21.9217,21.9217,42100.0
2008-04-17 12:20:00,34.8,34.85,34.8,34.85,27400.0,21.9217,21.9532,21.9217,21.9532,27400.0
2008-04-17 12:30:00,34.84,34.84,34.81,34.83,14500.0,21.9469,21.9469,21.928,21.9406,14500.0
2008-04-17 12:40:00,34.83,34.85,34.79,34.8,39300.0,21.9406,21.9532,21.9154,21.9217,39300.0
2008-04-17 12:50:00,34.79,34.85,34.79,34.84,10700.0,21.9154,21.9532,21.9154,21.9469,10700.0
2008-04-17 13:00:00,34.85,34.85,34.82,34.85,15800.0,21.9532,21.9532,21.9343,21.9532,15800.0
2008-04-17 13:10:00,34.85,34.85,34.81,34.84,20400.0,21.9532,21.9532,21.928,21.9469,20400.0
2008-04-17 13:20:00,34.84,34.85,34.83,34.84,20300.0,21.9469,21.9532,21.9406,21.9469,20300.0
2008-04-17 13:30:00,34.83,34.87,34.81,34.87,23900.0,21.9406,21.9658,21.928,21.9658,23900.0
2008-04-17 13:40:00,34.87,34.88,34.8,34.86,30900.0,21.9658,21.9721,21.9217,21.9595,30900.0
2008-04-17 13:50:00,34.86,34.86,34.79,34.83,30600.0,21.9595,21.9595,21.9154,21.9406,30600.0
2008-04-17 14:00:00,34.83,34.86,34.81,34.83,169500.0,21.9406,21.9595,21.928,21.9406,169500.0
2008-04-17 14:10:00,34.83,34.83,34.78,34.79,36600.0,21.9406,21.9406,21.9091,21.9154,36600.0
2008-04-17 14:20:00,34.79,34.79,34.76,34.77,25400.0,21.9154,21.9154,21.8965,21.9028,25400.0
2008-04-17 14:30:00,34.77,34.85,34.77,34.84,49800.0,21.9028,21.9532,21.9028,21.9469,49800.0
2008-04-17 14:40:00,34.84,34.85,34.83,34.83,38100.0,21.9469,21.9532,21.9406,21.9406,38100.0
2008-04-17 14:50:00,34.83,34.84,34.83,34.84,24100.0,21.9406,21.9469,21.9406,21.9469,24100.0
2008-04-17 15:00:00,34.83,34.85,34.83,34.85,74800.0,21.9406,21.9532,21.9406,21.9532,74800.0
2008-04-17 15:10:00,34.85,34.93,34.83,34.93,159800.0,21.9532,22.0036,21.9406,22.0036,159800.0
2008-04-17 15:20:00,34.94,34.98,34.91,34.95,39700.0,22.0099,22.0351,21.991,22.0162,39700.0
2008-04-17 15:30:00,34.95,35.0,34.92,35.0,68800.0,22.0162,22.0477,21.9973,22.0477,68800.0
2008-04-17 15:40:00,35.0,35.01,34.97,35.0,46700.0,22.0477,22.054,22.0288,22.0477,46700.0
2008-04-17 15:50:00,35.0,35.05,34.91,34.93,111800.0,22.0477,22.0792,21.991,22.0036,111800.0
2008-04-18 09:30:00,35.29,35.62,35.17,35.38,387100.0,22.2304,22.4382,22.1548,22.2871,387100.0
2008-04-18 09:40:00,35.39,35.49,35.33,35.39,61000.0,22.2934,22.3563,22.2556,22.2934,61000.0
2008-04-18 09:50:00,35.39,35.45,35.39,35.41,37500.0,22.2934,22.3311,22.2934,22.306,37500.0
2008-04-18 10:00:00,35.41,35.42,35.38,35.39,44900.0,22.306,22.3122,22.2871,22.2934,44900.0
2008-04-18 10:10:00,35.4,35.44,35.39,35.44,33000.0,22.2997,22.3248,22.2934,22.3248,33000.0
2008-04-18 10:20:00,35.43,35.49,35.37,35.38,60900.0,22.3185,22.3563,22.2808,22.2871,60900.0
2008-04-18 10:30:00,35.37,35.39,35.35,35.37,56600.0,22.2808,22.2934,22.2682,22.2808,56600.0
2008-04-18 10:40:00,35.38,35.5,35.37,35.49,42800.0,22.2871,22.3626,22.2808,22.3563,42800.0
2008-04-18 10:50:00,35.48,35.53,35.48,35.5,61300.0,22.35,22.3815,22.35,22.3626,61300.0
2008-04-18 11:00:00,35.5,35.54,35.44,35.48,63300.0,22.3626,22.3878,22.3248,22.35,63300.0
2008-04-18 11:10:00,35.48,35.5,35.45,35.48,32500.0,22.35,22.3626,22.3311,22.35,32500.0
2008-04-18 11:20:00,35.49,35.5,35.46,35.49,29700.0,22.3563,22.3626,22.3374,22.3563,29700.0
2008-04-18 11:30:00,35.5,35.51,35.44,35.48,54300.0,22.3626,22.3689,22.3248,22.35,54300.0
2008-04-18 11:40:00,35.47,35.55,35.44,35.49,58500.0,22.3437,22.3941,22.3248,22.3563,58500.0
2008-04-18 11:50:00,35.49,35.51,35.41,35.49,104300.0,22.3563,22.3689,22.306,22.3563,104300.0
2008-04-18 12:00:00,35.49,35.51,35.46,35.48,42400.0,22.3563,22.3689,22.3374,22.35,42400.0
2008-04-18 12:10:00,35.48,35.52,35.45,35.51,52500.0,22.35,22.3752,22.3311,22.3689,52500.0
2008-04-18 12:20:00,35.51,35.55,35.47,35.55,41500.0,22.3689,22.3941,22.3437,22.3941,41500.0
2008-04-18 12:30:00,35.55,35.56,35.49,35.54,39800.0,22.3941,22.4004,22.3563,22.3878,39800.0
2008-04-18 12:40:00,35.54,35.56,35.54,35.55,52500.0,22.3878,22.4004,22.3878,22.3941,52500.0
2008-04-18 12:50:00,35.56,35.6,35.55,35.59,45000.0,22.4004,22.4256,22.3941,22.4193,45000.0
2008-04-18 13:00:00,35.59,35.72,35.59,35.7,47900.0,22.4193,22.5012,22.4193,22.4886,47900.0
2008-04-18 13:10:00,35.71,35.74,35.7,35.74,37400.0,22.4949,22.5138,22.4886,22.5138,37400.0
2008-04-18 13:20:00,35.74,35.8,35.73,35.79,39200.0,22.5138,22.5516,22.5075,22.5453,39200.0
2008-04-18 13:30:00,35.78,35.8,35.76,35.77,59500.0,22.539,22.5516,22.5264,22.5327,59500.0
2008-04-18 13:40:00,35.77,35.84,35.76,35.83,71000.0,22.5327,22.5768,22.5264,22.5705,71000.0
2008-04-18 13:50:00,35.83,35.85,35.82,35.85,71300.0,22.5705,22.5831,22.5642,22.5831,71300.0
2008-04-18 14:00:00,35.84,35.85,35.84,35.84,48300.0,22.5768,22.5831,22.5768,22.5768,48300.0
2008-04-18 14:10:00,35.84,35.9,35.83,35.9,82200.0,22.5768,22.6146,22.5705,22.6146,82200.0
2008-04-18 14:20:00,35.9,35.91,35.75,35.76,58800.0,22.6146,22.6209,22.5201,22.5264,58800.0
2008-04-18 14:30:00,35.76,35.86,35.76,35.86,58300.0,22.5264,22.5894,22.5264,22.5894,58300.0
2008-04-18 14:40:00,35.85,35.91,35.85,35.87,47800.0,22.5831,22.6209,22.5831,22.5957,47800.0
2008-04-18 14:50:00,35.87,35.88,35.81,35.81,38100.0,22.5957,22.602,22.5579,22.5579,38100.0
2008-04-18 15:00:00,35.81,35.81,35.76,35.77,66800.0,22.5579,22.5579,22.5264,22.5327,66800.0
2008-04-18 15:10:00,35.77,35.79,35.67,35.67,103400.0,22.5327,22.5453,22.4697,22.4697,103400.0
2008-04-18 15:20:00,35.67,35.75,35.62,35.73,144100.0,22.4697,22.5201,22.4382,22.5075,144100.0
2008-04-18 15:30:00,35.73,35.78,35.72,35.72,73900.0,22.5075,22.539,22.5012,22.5012,73900.0
2008-04-18 15:40:00,35.72,35.74,35.64,35.66,114000.0,22.5012,22.5138,22.4508,22.4634,114000.0
2008-04-18 15:50:00,35.66,35.75,35.65,35.73,200800.0,22.4634,22.5201,22.4571,22.5075,200800.0
2008-04-21 09:30:00,35.64,35.75,35.45,35.45,57500.0,22.4508,22.5201,22.3311,22.3311,57500.0
2008-04-21 09:40:00,35.44,35.51,35.38,35.42,45500.0,22.3248,22.3689,22.2871,22.3122,45500.0
2008-04-21 09:50:00,35.41,35.42,35.35,35.36,32200.0,22.306,22.3122,22.2682,22.2745,32200.0
2008-04-21 10:00:00,35.36,35.39,35.33,35.34,33100.0,22.2745,22.2934,22.2556,22.2619,33100.0
2008-04-21 10:10:00,35.35,35.43,35.34,35.38,55600.0,22.2682,22.3185,22.2619,22.2871,55600.0
2008-04-21 10:20:00,35.37,35.37,35.31,35.31,59400.0,22.2808,22.2808,22.243,22.243,59400.0
2008-04-21 10:30:00,35.31,35.34,35.24,35.32,52600.0,22.243,22.2619,22.1989,22.2493,52600.0
2008-04-21 10:40:00,35.33,35.44,35.33,35.42,60600.0,22.2556,22.3248,22.2556,22.3122,60600.0
2008-04-21 10:50:00,35.43,35.45,35.36,35.39,42600.0,22.3185,22.3311,22.2745,22.2934,42600.0
2008-04-21 11:00:00,35.38,35.43,35.37,35.41,26500.0,22.2871,22.3185,22.2808,22.306,26500.0
2008-04-21 11:10:00,35.41,35.44,35.37,35.42,28800.0,22.306,22.3248,22.2808,22.3122,28800.0
2008-04-21 11:20:00,35.43,35.47,35.41,35.45,114800.0,22.3185,22.3437,22.306,22.3311,114800.0
2008-04-21 11:30:00,35.45,35.49,35.43,35.48,83600.0,22.3311,22.3563,22.3185,22.35,83600.0
2008-04-21 11:40:00,35.47,35.52,35.43,35.44,185800.0,22.3437,22.3752,22.3185,22.3248,185800.0
2008-04-21 11:50:00,35.43,35.43,35.38,35.39,23800.0,22.3185,22.3185,22.2871,22.2934,23800.0
2008-04-21 12:00:00,35.39,35.41,35.34,35.4,70500.0,22.2934,22.306,22.2619,22.2997,70500.0
2008-04-21 12:10:00,35.39,35.4,35.36,35.38,46700.0,22.2934,22.2997,22.2745,22.2871,46700.0
2008-04-21 12:20:00,35.37,35.38,35.31,35.36,33400.0,22.2808,22.2871,22.243,22.2745,33400.0
2008-04-21 12:30:00,35.36,35.36,35.35,35.35,11700.0,22.2745,22.2745,22.2682,22.2682,11700.0
2008-04-21 12:40:00,35.35,35.38,35.35,35.37,17300.0,22.2682,22.2871,22.2682,22.2808,17300.0
2008-04-21 12:50:00,35.38,35.38,35.34,35.36,30300.0,22.2871,22.2871,22.2619,22.2745,30300.0
2008-04-21 13:00:00,35.35,35.4,35.35,35.39,21600.0,22.2682,22.2997,22.2682,22.2934,21600.0
2008-04-21 13:10:00,35.39,35.39,35.35,35.37,25000.0,22.2934,22.2934,22.2682,22.2808,25000.0
2008-04-21 13:20:00,35.36,35.37,35.35,35.36,22700.0,22.2745,22.2808,22.2682,22.2745,22700.0
2008-04-21 13:30:00,35.36,35.4,35.35,35.38,27200.0,22.2745,22.2997,22.2682,22.2871,27200.0
2008-04-21 13:40:00,35.38,35.39,35.33,35.33,23800.0,22.2871,22.2934,22.2556,22.2556,23800.0
2008-04-21 13:50:00,35.33,35.4,35.32,35.38,43700.0,22.2556,22.2997,22.2493,22.2871,43700.0
2008-04-21 14:00:00,35.37,35.38,35.34,35.34,23900.0,22.2808,22.2871,22.2619,22.2619,23900.0
2008-04-21 14:10:00,35.35,35.36,35.34,35.36,18000.0,22.2682,22.2745,22.2619,22.2745,18000.0
2008-04-21 14:20:00,35.36,35.36,35.3,35.3,26100.0,22.2745,22.2745,22.2367,22.2367,26100.0
2008-04-21 14:30:00,35.3,35.38,35.3,35.35,39200.0,22.2367,22.2871,22.2367,22.2682,39200.0
2008-04-21 14:40:00,35.35,35.39,35.33,35.37,30800.0,22.2682,22.2934,22.2556,22.2808,30800.0
2008-04-21 14:50:00,35.37,35.38,35.33,35.35,25300.0,22.2808,22.2871,22.2556,22.2682,25300.0
2008-04-21 15:00:00,35.35,35.37,35.33,35.35,38400.0,22.2682,22.2808,22.2556,22.2682,38400.0
2008-04-21 15:10:00,35.35,35.37,35.34,35.36,37400.0,22.2682,22.2808,22.2619,22.2745,37400.0
2008-04-21 15:20:00,35.35,35.36,35.29,35.29,65300.0,22.2682,22.2745,22.2304,22.2304,65300.0
2008-04-21 15:30:00,35.3,35.38,35.26,35.38,81000.0,22.2367,22.2871,22.2115,22.2871,81000.0
2008-04-21 15:40:00,35.38,35.46,35.37,35.46,134800.0,22.2871,22.3374,22.2808,22.3374,134800.0
2008-04-21 15:50:00,35.46,35.52,35.41,35.42,241800.0,22.3374,22.3752,22.306,22.3122,241800.0
2008-04-22 09:30:00,35.34,35.43,35.29,35.39,28100.0,22.2619,22.3185,22.2304,22.2934,28100.0
2008-04-22 09:40:00,35.4,35.4,35.26,35.27,20800.0,22.2997,22.2997,22.2115,22.2178,20800.0
2008-04-22 09:50:00,35.26,35.27,35.11,35.11,23700.0,22.2115,22.2178,22.117,22.117,23700.0
2008-04-22 10:00:00,35.1,35.21,35.09,35.21,36400.0,22.1107,22.18,22.1044,22.18,36400.0
2008-04-22 10:10:00,35.24,35.33,35.22,35.22,39400.0,22.1989,22.2556,22.1863,22.1863,39400.0
2008-04-22 10:20:00,35.23,35.3,35.2,35.26,44700.0,22.1926,22.2367,22.1737,22.2115,44700.0
2008-04-22 10:30:00,35.25,35.3,35.2,35.25,28600.0,22.2052,22.2367,22.1737,22.2052,28600.0
2008-04-22 10:40:00,35.26,35.3,35.26,35.28,47700.0,22.2115,22.2367,22.2115,22.2241,47700.0
2008-04-22 10:50:00,35.28,35.32,35.28,35.31,21500.0,22.2241,22.2493,22.2241,22.243,21500.0
2008-04-22 11:00:00,35.31,35.36,35.21,35.21,35500.0,22.243,22.2745,22.18,22.18,35500.0
2008-04-22 11:10:00,35.21,35.28,35.19,35.28,27800.0,22.18,22.2241,22.1674,22.2241,27800.0
2008-04-22 11:20:00,35.28,35.28,35.11,35.13,32900.0,22.2241,22.2241,22.117,22.1296,32900.0
2008-04-22 11:30:00,35.12,35.18,35.12,35.16,18100.0,22.1233,22.1611,22.1233,22.1485,18100.0
2008-04-22 11:40:00,35.15,35.21,35.08,35.09,33000.0,22.1422,22.18,22.0981,22.1044,33000.0
2008-04-22 11:50:00,35.08,35.11,35.0,35.06,35600.0,22.0981,22.117,22.0477,22.0855,35600.0
2008-04-22 12:00:00,35.05,35.07,35.02,35.05,18800.0,22.0792,22.0918,22.0603,22.0792,18800.0
2008-04-22 12:10:00,35.05,35.12,35.04,35.12,12800.0,22.0792,22.1233,22.0729,22.1233,12800.0
2008-04-22 12:20:00,35.12,35.12,35.03,35.03,23300.0,22.1233,22.1233,22.0666,22.0666,23300.0
2008-04-22 12:30:00,35.04,35.08,35.0,35.02,25100.0,22.0729,22.0981,22.0477,22.0603,25100.0
2008-04-22 12:40:00,35.01,35.04,34.92,34.97,32900.0,22.054,22.0729,21.9973,22.0288,32900.0
2008-04-22 12:50:00,34.97,34.98,34.94,34.96,28800.0,22.0288,22.0351,22.0099,22.0225,28800.0
2008-04-22 13:00:00,34.95,34.99,34.94,34.97,24200.0,22.0162,22.0414,22.0099,22.0288,24200.0
2008-04-22 13:10:00,34.98,34.98,34.94,34.95,21000.0,22.0351,22.0351,22.0099,22.0162,21000.0
2008-04-22 13:20:00,34.95,34.98,34.95,34.98,23500.0,22.0162,22.0351,22.0162,22.0351,23500.0
2008-04-22 13:30:00,34.99,35.04,34.97,35.0,43000.0,22.0414,22.0729,22.0288,22.0477,43000.0
2008-04-22 13:40:00,35.0,35.0,34.92,34.94,24900.0,22.0477,22.0477,21.9973,22.0099,24900.0
2008-04-22 13:50:00,34.94,35.0,34.94,34.99,22700.0,22.0099,22.0477,22.0099,22.0414,22700.0
2008-04-22 14:00:00,35.0,35.0,34.89,34.95,39900.0,22.0477,22.0477,21.9784,22.0162,39900.0
2008-04-22 14:10:00,34.95,34.99,34.92,34.98,58700.0,22.0162,22.0414,21.9973,22.0351,58700.0
2008-04-22 14:20:00,34.98,35.14,34.98,35.08,53200.0,22.0351,22.1359,22.0351,22.0981,53200.0
2008-04-22 14:30:00,35.08,35.1,35.05,35.05,26700.0,22.0981,22.1107,22.0792,22.0792,26700.0
2008-04-22 14:40:00,35.06,35.07,35.02,35.07,35100.0,22.0855,22.0918,22.0603,22.0918,35100.0
2008-04-22 14:50:00,35.06,35.08,35.04,35.08,37300.0,22.0855,22.0981,22.0729,22.0981,37300.0
2008-04-22 15:00:00,35.08,35.14,35.04,35.11,39200.0,22.0981,22.1359,22.0729,22.117,39200.0
2008-04-22 15:10:00,35.12,35.13,35.06,35.08,29700.0,22.1233,22.1296,22.0855,22.0981,29700.0
2008-04-22 15:20:00,35.07,35.1,35.05,35.07,59400.0,22.0918,22.1107,22.0792,22.0918,59400.0
2008-04-22 15:30:00,35.06,35.08,35.03,35.07,49900.0,22.0855,22.0981,22.0666,22.0918,49900.0
2008-04-22 15:40:00,35.07,35.18,35.06,35.16,85700.0,22.0918,22.1611,22.0855,22.1485,85700.0
2008-04-22 15:50:00,35.16,35.16,35.07,35.12,101400.0,22.1485,22.1485,22.0918,22.1233,101400.0
2008-04-23 09:30:00,35.3,35.38,34.98,35.38,60500.0,22.2367,22.2871,22.0351,22.2871,60500.0
2008-04-23 09:40:00,35.36,35.42,35.32,35.35,28400.0,22.2745,22.3122,22.2493,22.2682,28400.0
2008-04-23 09:50:00,35.34,35.35,35.23,35.24,24200.0,22.2619,22.2682,22.1926,22.1989,24200.0
2008-04-23 10:00:00,35.27,35.29,35.23,35.25,46000.0,22.2178,22.2304,22.1926,22.2052,46000.0
2008-04-23 10:10:00,35.25,35.26,35.16,35.19,47600.0,22.2052,22.2115,22.1485,22.1674,47600.0
2008-04-23 10:20:00,35.19,35.31,35.19,35.29,49200.0,22.1674,22.243,22.1674,22.2304,49200.0
2008-04-23 10:30:00,35.29,35.38,35.2,35.37,38700.0,22.2304,22.2871,22.1737,22.2808,38700.0
2008-04-23 10:40:00,35.38,35.48,35.34,35.35,53000.0,22.2871,22.35,22.2619,22.2682,53000.0
2008-04-23 10:50:00,35.34,35.46,35.34,35.42,34100.0,22.2619,22.3374,22.2619,22.3122,34100.0
2008-04-23 11:00:00,35.42,35.46,35.37,35.38,33400.0,22.3122,22.3374,22.2808,22.2871,33400.0
2008-04-23 11:10:00,35.36,35.38,35.33,35.36,24200.0,22.2745,22.2871,22.2556,22.2745,24200.0
2008-04-23 11:20:00,35.36,35.37,35.31,35.32,21000.0,22.2745,22.2808,22.243,22.2493,21000.0
2008-04-23 11:30:00,35.32,35.37,35.32,35.35,27700.0,22.2493,22.2808,22.2493,22.2682,27700.0
2008-04-23 11:40:00,35.35,35.42,35.33,35.36,27600.0,22.2682,22.3122,22.2556,22.2745,27600.0
2008-04-23 11:50:00,35.35,35.36,35.31,35.32,24500.0,22.2682,22.2745,22.243,22.2493,24500.0
2008-04-23 12:00:00,35.32,35.34,35.3,35.31,20800.0,22.2493,22.2619,22.2367,22.243,20800.0
2008-04-23 12:10:00,35.31,35.33,35.3,35.3,26500.0,22.243,22.2556,22.2367,22.2367,26500.0
2008-04-23 12:20:00,35.31,35.31,35.3,35.3,17000.0,22.243,22.243,22.2367,22.2367,17000.0
2008-04-23 12:30:00,35.3,35.31,35.09,35.13,57800.0,22.2367,22.243,22.1044,22.1296,57800.0
2008-04-23 12:40:00,35.12,35.16,35.11,35.14,25200.0,22.1233,22.1485,22.117,22.1359,25200.0
2008-04-23 12:50:00,35.14,35.17,35.14,35.16,14100.0,22.1359,22.1548,22.1359,22.1485,14100.0
2008-04-23 13:00:00,35.16,35.18,35.15,35.17,20200.0,22.1485,22.1611,22.1422,22.1548,20200.0
2008-04-23 13:10:00,35.17,35.18,35.15,35.15,19300.0,22.1548,22.1611,22.1422,22.1422,19300.0
2008-04-23 13:20:00,35.15,35.22,35.14,35.2,28400.0,22.1422,22.1863,22.1359,22.1737,28400.0
2008-04-23 13:30:00,35.19,35.24,35.18,35.21,26600.0,22.1674,22.1989,22.1611,22.18,26600.0
2008-04-23 13:40:00,35.21,35.21,35.13,35.21,24100.0,22.18,22.18,22.1296,22.18,24100.0
2008-04-23 13:50:00,35.21,35.24,35.19,35.23,39600.0,22.18,22.1989,22.1674,22.1926,39600.0
2008-04-23 14:00:00,35.24,35.27,35.15,35.16,37700.0,22.1989,22.2178,22.1422,22.1485,37700.0
2008-04-23 14:10:00,35.15,35.26,35.15,35.25,26400.0,22.1422,22.2115,22.1422,22.2052,26400.0
2008-04-23 14:20:00,35.25,35.26,35.19,35.22,29300.0,22.2052,22.2115,22.1674,22.1863,29300.0
2008-04-23 14:30:00,35.23,35.3,35.16,35.16,61500.0,22.1926,22.2367,22.1485,22.1485,61500.0
2008-04-23 14:40:00,35.17,35.25,35.16,35.22,42400.0,22.1548,22.2052,22.1485,22.1863,42400.0
2008-04-23 14:50:00,35.22,35.26,35.22,35.25,23300.0,22.1863,22.2115,22.1863,22.2052,23300.0
2008-04-23 15:00:00,35.24,35.3,35.24,35.28,32800.0,22.1989,22.2367,22.1989,22.2241,32800.0
2008-04-23 15:10:00,35.28,35.31,35.27,35.29,30300.0,22.2241,22.243,22.2178,22.2304,30300.0
2008-04-23 15:20:00,35.29,35.32,35.2,35.21,54700.0,22.2304,22.2493,22.1737,22.18,54700.0
2008-04-23 15:30:00,35.21,35.28,35.2,35.28,54700.0,22.18,22.2241,22.1737,22.2241,54700.0
2008-04-23 15:40:00,35.27,35.31,35.26,35.3,87100.0,22.2178,22.243,22.2115,22.2367,87100.0
2008-04-23 15:50:00,35.3,35.31,35.27,35.29,96200.0,22.2367,22.243,22.2178,22.2304,96200.0
2008-04-24 09:30:00,35.43,35.6,35.41,35.54,50900.0,22.3185,22.4256,22.306,22.3878,50900.0
2008-04-24 09:40:00,35.54,35.58,35.5,35.53,51600.0,22.3878,22.413,22.3626,22.3815,51600.0
2008-04-24 09:50:00,35.52,35.52,35.41,35.44,52600.0,22.3752,22.3752,22.306,22.3248,52600.0
2008-04-24 10:00:00,35.43,35.44,35.02,35.09,64600.0,22.3185,22.3248,22.0603,22.1044,64600.0
2008-04-24 10:10:00,35.11,35.26,35.09,35.26,27800.0,22.117,22.2115,22.1044,22.2115,27800.0
2008-04-24 10:20:00,35.26,35.29,35.16,35.29,41400.0,22.2115,22.2304,22.1485,22.2304,41400.0
2008-04-24 10:30:00,35.29,35.31,35.26,35.27,44500.0,22.2304,22.243,22.2115,22.2178,44500.0
2008-04-24 10:40:00,35.26,35.28,35.17,35.17,57800.0,22.2115,22.2241,22.1548,22.1548,57800.0
2008-04-24 10:50:00,35.17,35.2,35.12,35.14,81700.0,22.1548,22.1737,22.1233,22.1359,81700.0
2008-04-24 11:00:00,35.13,35.15,35.11,35.13,39700.0,22.1296,22.1422,22.117,22.1296,39700.0
2008-04-24 11:10:00,35.14,35.14,35.08,35.09,39500.0,22.1359,22.1359,22.0981,22.1044,39500.0
2008-04-24 11:20:00,35.08,35.19,35.01,35.19,68300.0,22.0981,22.1674,22.054,22.1674,68300.0
2008-04-24 11:30:00,35.19,35.31,35.19,35.28,37900.0,22.1674,22.243,22.1674,22.2241,37900.0
2008-04-24 11:40:00,35.29,35.42,35.26,35.42,43400.0,22.2304,22.3122,22.2115,22.3122,43400.0
2008-04-24 11:50:00,35.42,35.46,35.29,35.3,40900.0,22.3122,22.3374,22.2304,22.2367,40900.0
2008-04-24 12:00:00,35.29,35.51,35.29,35.47,38100.0,22.2304,22.3689,22.2304,22.3437,38100.0
2008-04-24 12:10:00,35.49,35.59,35.47,35.55,36500.0,22.3563,22.4193,22.3437,22.3941,36500.0
2008-04-24 12:20:00,35.55,35.56,35.5,35.5,27900.0,22.3941,22.4004,22.3626,22.3626,27900.0
2008-04-24 12:30:00,35.5,35.62,35.49,35.61,43100.0,22.3626,22.4382,22.3563,22.4319,43100.0
2008-04-24 12:40:00,35.61,35.66,35.56,35.58,38400.0,22.4319,22.4634,22.4004,22.413,38400.0
2008-04-24 12:50:00,35.58,35.58,35.46,35.52,41100.0,22.413,22.413,22.3374,22.3752,41100.0
2008-04-24 13:00:00,35.51,35.6,35.5,35.52,35100.0,22.3689,22.4256,22.3626,22.3752,35100.0
2008-04-24 13:10:00,35.53,35.54,35.42,35.43,26300.0,22.3815,22.3878,22.3122,22.3185,26300.0
2008-04-24 13:20:00,35.43,35.49,35.39,35.46,25300.0,22.3185,22.3563,22.2934,22.3374,25300.0
2008-04-24 13:30:00,35.45,35.48,35.4,35.44,29200.0,22.3311,22.35,22.2997,22.3248,29200.0
2008-04-24 13:40:00,35.44,35.47,35.41,35.46,41400.0,22.3248,22.3437,22.306,22.3374,41400.0
2008-04-24 13:50:00,35.46,35.49,35.4,35.49,45300.0,22.3374,22.3563,22.2997,22.3563,45300.0
2008-04-24 14:00:00,35.49,35.53,35.44,35.53,51900.0,22.3563,22.3815,22.3248,22.3815,51900.0
2008-04-24 14:10:00,35.53,35.59,35.51,35.55,53000.0,22.3815,22.4193,22.3689,22.3941,53000.0
2008-04-24 14:20:00,35.56,35.56,35.47,35.51,66800.0,22.4004,22.4004,22.3437,22.3689,66800.0
2008-04-24 14:30:00,35.51,35.55,35.4,35.43,121400.0,22.3689,22.3941,22.2997,22.3185,121400.0
2008-04-24 14:40:00,35.42,35.48,35.38,35.42,116000.0,22.3122,22.35,22.2871,22.3122,116000.0
2008-04-24 14:50:00,35.41,35.45,35.37,35.4,76100.0,22.306,22.3311,22.2808,22.2997,76100.0
2008-04-24 15:00:00,35.4,35.52,35.39,35.47,113400.0,22.2997,22.3752,22.2934,22.3437,113400.0
2008-04-24 15:10:00,35.46,35.47,35.31,35.31,111000.0,22.3374,22.3437,22.243,22.243,111000.0
2008-04-24 15:20:00,35.31,35.37,35.29,35.32,101400.0,22.243,22.2808,22.2304,22.2493,101400.0
2008-04-24 15:30:00,35.31,35.41,35.31,35.4,137100.0,22.243,22.306,22.243,22.2997,137100.0
2008-04-24 15:40:00,35.4,35.4,35.26,35.3,123400.0,22.2997,22.2997,22.2115,22.2367,123400.0
2008-04-24 15:50:00,35.29,35.42,35.29,35.32,182200.0,22.2304,22.3122,22.2304,22.2493,182200.0
2008-04-25 09:30:00,35.47,35.49,35.13,35.28,51900.0,22.3437,22.3563,22.1296,22.2241,51900.0
2008-04-25 09:40:00,35.28,35.35,35.24,35.33,45200.0,22.2241,22.2682,22.1989,22.2556,45200.0
2008-04-25 09:50:00,35.35,35.36,35.21,35.26,48200.0,22.2682,22.2745,22.18,22.2115,48200.0
2008-04-25 10:00:00,35.26,35.36,35.23,35.35,46500.0,22.2115,22.2745,22.1926,22.2682,46500.0
2008-04-25 10:10:00,35.34,35.42,35.32,35.39,178500.0,22.2619,22.3122,22.2493,22.2934,178500.0
2008-04-25 10:20:00,35.4,35.49,35.4,35.47,72900.0,22.2997,22.3563,22.2997,22.3437,72900.0
2008-04-25 10:30:00,35.46,35.51,35.36,35.36,84300.0,22.3374,22.3689,22.2745,22.2745,84300.0
2008-04-25 10:40:00,35.36,35.46,35.3,35.36,74300.0,22.2745,22.3374,22.2367,22.2745,74300.0
2008-04-25 10:50:00,35.35,35.43,35.32,35.41,46700.0,22.2682,22.3185,22.2493,22.306,46700.0
2008-04-25 11:00:00,35.44,35.49,35.34,35.36,40800.0,22.3248,22.3563,22.2619,22.2745,40800.0
2008-04-25 11:10:00,35.36,35.41,35.17,35.2,62700.0,22.2745,22.306,22.1548,22.1737,62700.0
2008-04-25 11:20:00,35.21,35.23,35.14,35.2,37100.0,22.18,22.1926,22.1359,22.1737,37100.0
2008-04-25 11:30:00,35.21,35.26,35.19,35.2,23700.0,22.18,22.2115,22.1674,22.1737,23700.0
2008-04-25 11:40:00,35.2,35.33,35.2,35.32,21600.0,22.1737,22.2556,22.1737,22.2493,21600.0
2008-04-25 11:50:00,35.32,35.36,35.25,35.28,27800.0,22.2493,22.2745,22.2052,22.2241,27800.0
2008-04-25 12:00:00,35.28,35.34,35.25,35.31,28300.0,22.2241,22.2619,22.2052,22.243,28300.0
2008-04-25 12:10:00,35.31,35.38,35.31,35.35,22700.0,22.243,22.2871,22.243,22.2682,22700.0
2008-04-25 12:20:00,35.34,35.35,35.32,35.33,17800.0,22.2619,22.2682,22.2493,22.2556,17800.0
2008-04-25 12:30:00,35.32,35.33,35.24,35.3,28500.0,22.2493,22.2556,22.1989,22.2367,28500.0
2008-04-25 12:40:00,35.31,35.36,35.26,35.32,33300.0,22.243,22.2745,22.2115,22.2493,33300.0
2008-04-25 12:50:00,35.31,35.31,35.26,35.27,32600.0,22.243,22.243,22.2115,22.2178,32600.0
2008-04-25 13:00:00,35.27,35.32,35.26,35.29,31600.0,22.2178,22.2493,22.2115,22.2304,31600.0
2008-04-25 13:10:00,35.29,35.31,35.23,35.24,31800.0,22.2304,22.243,22.1926,22.1989,31800.0
2008-04-25 13:20:00,35.24,35.27,35.23,35.25,27200.0,22.1989,22.2178,22.1926,22.2052,27200.0
2008-04-25 13:30:00,35.25,35.36,35.22,35.36,45000.0,22.2052,22.2745,22.1863,22.2745,45000.0
2008-04-25 13:40:00,35.36,35.36,35.29,35.32,24800.0,22.2745,22.2745,22.2304,22.2493,24800.0
2008-04-25 13:50:00,35.32,35.4,35.3,35.39,37000.0,22.2493,22.2997,22.2367,22.2934,37000.0
2008-04-25 14:00:00,35.39,35.43,35.37,35.41,28400.0,22.2934,22.3185,22.2808,22.306,28400.0
2008-04-25 14:10:00,35.4,35.41,35.36,35.41,28900.0,22.2997,22.306,22.2745,22.306,28900.0
2008-04-25 14:20:00,35.42,35.46,35.37,35.44,37600.0,22.3122,22.3374,22.2808,22.3248,37600.0
2008-04-25 14:30:00,35.44,35.45,35.36,35.42,37300.0,22.3248,22.3311,22.2745,22.3122,37300.0
2008-04-25 14:40:00,35.43,35.46,35.39,35.39,48400.0,22.3185,22.3374,22.2934,22.2934,48400.0
2008-04-25 14:50:00,35.39,35.49,35.39,35.44,49000.0,22.2934,22.3563,22.2934,22.3248,49000.0
2008-04-25 15:00:00,35.44,35.56,35.4,35.54,86500.0,22.3248,22.4004,22.2997,22.3878,86500.0
2008-04-25 15:10:00,35.54,35.58,35.49,35.52,67500.0,22.3878,22.413,22.3563,22.3752,67500.0
2008-04-25 15:20:00,35.52,35.6,35.49,35.5,128400.0,22.3752,22.4256,22.3563,22.3626,128400.0
2008-04-25 15:30:00,35.5,35.57,35.42,35.47,91300.0,22.3626,22.4067,22.3122,22.3437,91300.0
2008-04-25 15:40:00,35.46,35.49,35.41,35.47,119300.0,22.3374,22.3563,22.306,22.3437,119300.0
2008-04-25 15:50:00,35.46,35.55,35.4,35.52,166100.0,22.3374,22.3941,22.2997,22.3752,166100.0
2008-04-28 09:30:00,35.59,35.75,35.29,35.38,72800.0,22.4257,22.5265,22.2366,22.2934,72800.0
2008-04-28 09:40:00,35.4,35.46,35.29,35.37,36100.0,22.306,22.3438,22.2366,22.2871,36100.0
2008-04-28 09:50:00,35.36,35.44,35.35,35.44,23400.0,22.2808,22.3312,22.2745,22.3312,23400.0
2008-04-28 10:00:00,35.45,35.45,35.25,35.33,43900.0,22.3375,22.3375,22.2114,22.2618,43900.0
2008-04-28 10:10:00,35.33,35.56,35.33,35.53,41800.0,22.2618,22.4068,22.2618,22.3879,41800.0
2008-04-28 10:20:00,35.52,35.6,35.45,35.46,56200.0,22.3816,22.432,22.3375,22.3438,56200.0
2008-04-28 10:30:00,35.47,35.5,35.35,35.38,50100.0,22.3501,22.369,22.2745,22.2934,50100.0
2008-04-28 10:40:00,35.38,35.4,35.37,35.39,19800.0,22.2934,22.306,22.2871,22.2997,19800.0
2008-04-28 10:50:00,35.38,35.48,35.38,35.47,21100.0,22.2934,22.3564,22.2934,22.3501,21100.0
2008-04-28 11:00:00,35.48,35.52,35.41,35.41,38100.0,22.3564,22.3816,22.3123,22.3123,38100.0
2008-04-28 11:10:00,35.42,35.56,35.42,35.56,37200.0,22.3186,22.4068,22.3186,22.4068,37200.0
2008-04-28 11:20:00,35.57,35.59,35.53,35.53,21200.0,22.4131,22.4257,22.3879,22.3879,21200.0
2008-04-28 11:30:00,35.54,35.6,35.5,35.57,27800.0,22.3942,22.432,22.369,22.4131,27800.0
2008-04-28 11:40:00,35.57,35.61,35.52,35.54,20500.0,22.4131,22.4383,22.3816,22.3942,20500.0
2008-04-28 11:50:00,35.54,35.56,35.49,35.52,13800.0,22.3942,22.4068,22.3627,22.3816,13800.0
2008-04-28 12:00:00,35.51,35.69,35.49,35.66,61600.0,22.3753,22.4887,22.3627,22.4698,61600.0
2008-04-28 12:10:00,35.65,35.73,35.65,35.68,33200.0,22.4635,22.5139,22.4635,22.4824,33200.0
2008-04-28 12:20:00,35.69,35.77,35.66,35.68,51200.0,22.4887,22.5391,22.4698,22.4824,51200.0
2008-04-28 12:30:00,35.69,35.71,35.62,35.63,30000.0,22.4887,22.5013,22.4446,22.4509,30000.0
2008-04-28 12:40:00,35.62,35.66,35.56,35.56,21100.0,22.4446,22.4698,22.4068,22.4068,21100.0
2008-04-28 12:50:00,35.56,35.62,35.55,35.6,26100.0,22.4068,22.4446,22.4005,22.432,26100.0
2008-04-28 13:00:00,35.6,35.62,35.58,35.6,22500.0,22.432,22.4446,22.4194,22.432,22500.0
2008-04-28 13:10:00,35.62,35.62,35.52,35.52,39900.0,22.4446,22.4446,22.3816,22.3816,39900.0
2008-04-28 13:20:00,35.52,35.54,35.51,35.54,14400.0,22.3816,22.3942,22.3753,22.3942,14400.0
2008-04-28 13:30:00,35.54,35.58,35.52,35.52,21100.0,22.3942,22.4194,22.3816,22.3816,21100.0
2008-04-28 13:40:00,35.53,35.53,35.5,35.51,27100.0,22.3879,22.3879,22.369,22.3753,27100.0
2008-04-28 13:50:00,35.51,35.52,35.51,35.51,21200.0,22.3753,22.3816,22.3753,22.3753,21200.0
2008-04-28 14:00:00,35.52,35.52,35.51,35.51,48000.0,22.3816,22.3816,22.3753,22.3753,48000.0
2008-04-28 14:10:00,35.51,35.51,35.48,35.48,24500.0,22.3753,22.3753,22.3564,22.3564,24500.0
2008-04-28 14:20:00,35.48,35.49,35.46,35.46,36000.0,22.3564,22.3627,22.3438,22.3438,36000.0
2008-04-28 14:30:00,35.46,35.47,35.43,35.43,63400.0,22.3438,22.3501,22.3249,22.3249,63400.0
2008-04-28 14:40:00,35.43,35.45,35.37,35.37,81600.0,22.3249,22.3375,22.2871,22.2871,81600.0
2008-04-28 14:50:00,35.37,35.39,35.35,35.38,53000.0,22.2871,22.2997,22.2745,22.2934,53000.0
2008-04-28 15:00:00,35.38,35.4,35.35,35.35,59700.0,22.2934,22.306,22.2745,22.2745,59700.0
2008-04-28 15:10:00,35.35,35.39,35.35,35.37,77100.0,22.2745,22.2997,22.2745,22.2871,77100.0
2008-04-28 15:20:00,35.37,35.41,35.35,35.35,111400.0,22.2871,22.3123,22.2745,22.2745,111400.0
2008-04-28 15:30:00,35.35,35.39,35.34,35.38,74200.0,22.2745,22.2997,22.2681,22.2934,74200.0
2008-04-28 15:40:00,35.38,35.39,35.28,35.3,89900.0,22.2934,22.2997,22.2303,22.2429,89900.0
2008-04-28 15:50:00,35.3,35.51,35.28,35.4,197800.0,22.2429,22.3753,22.2303,22.306,197800.0
2008-04-29 09:30:00,35.78,35.87,35.58,35.84,63800.0,22.5454,22.6021,22.4194,22.5832,63800.0
2008-04-29 09:40:00,35.82,35.97,35.72,35.94,72100.0,22.5706,22.6651,22.5076,22.6462,72100.0
2008-04-29 09:50:00,35.92,36.1,35.88,36.04,134800.0,22.6336,22.747,22.6084,22.7092,134800.0
2008-04-29 10:00:00,36.05,36.14,35.99,36.03,144600.0,22.7155,22.7722,22.6777,22.7029,144600.0
2008-04-29 10:10:00,36.03,36.04,35.98,36.0,83900.0,22.7029,22.7092,22.6714,22.684,83900.0
2008-04-29 10:20:00,36.0,36.13,35.97,36.01,72000.0,22.684,22.7659,22.6651,22.6903,72000.0
2008-04-29 10:30:00,36.02,36.16,36.01,36.08,62200.0,22.6966,22.7848,22.6903,22.7344,62200.0
2008-04-29 10:40:00,36.08,36.11,35.96,35.98,61400.0,22.7344,22.7533,22.6588,22.6714,61400.0
2008-04-29 10:50:00,35.97,35.97,35.91,35.96,27300.0,22.6651,22.6651,22.6273,22.6588,27300.0
2008-04-29 11:00:00,35.95,36.01,35.9,36.0,28700.0,22.6525,22.6903,22.621,22.684,28700.0
2008-04-29 11:10:00,36.0,36.07,35.94,36.06,33900.0,22.684,22.7281,22.6462,22.7218,33900.0
2008-04-29 11:20:00,36.07,36.1,36.03,36.08,26300.0,22.7281,22.747,22.7029,22.7344,26300.0
2008-04-29 11:30:00,36.07,36.12,36.05,36.1,11200.0,22.7281,22.7596,22.7155,22.747,11200.0
2008-04-29 11:40:00,36.1,36.11,35.96,35.97,28200.0,22.747,22.7533,22.6588,22.6651,28200.0
2008-04-29 11:50:00,35.97,36.0,35.96,35.98,18600.0,22.6651,22.684,22.6588,22.6714,18600.0
2008-04-29 12:00:00,35.98,35.99,35.89,35.9,20800.0,22.6714,22.6777,22.6147,22.621,20800.0
2008-04-29 12:10:00,35.9,35.92,35.86,35.91,15300.0,22.621,22.6336,22.5958,22.6273,15300.0
2008-04-29 12:20:00,35.92,36.01,35.89,35.94,28900.0,22.6336,22.6903,22.6147,22.6462,28900.0
2008-04-29 12:30:00,35.95,35.96,35.9,35.92,19900.0,22.6525,22.6588,22.621,22.6336,19900.0
2008-04-29 12:40:00,35.93,35.97,35.92,35.92,26800.0,22.6399,22.6651,22.6336,22.6336,26800.0
2008-04-29 12:50:00,35.91,35.97,35.87,35.93,27100.0,22.6273,22.6651,22.6021,22.6399,27100.0
2008-04-29 13:00:00,35.92,35.96,35.82,35.96,60500.0,22.6336,22.6588,22.5706,22.6588,60500.0
2008-04-29 13:10:00,35.96,36.05,35.95,36.03,23500.0,22.6588,22.7155,22.6525,22.7029,23500.0
2008-04-29 13:20:00,36.04,36.06,36.03,36.06,23800.0,22.7092,22.7218,22.7029,22.7218,23800.0
2008-04-29 13:30:00,36.06,36.12,36.05,36.11,32000.0,22.7218,22.7596,22.7155,22.7533,32000.0
2008-04-29 13:40:00,36.12,36.12,36.01,36.02,30300.0,22.7596,22.7596,22.6903,22.6966,30300.0
2008-04-29 13:50:00,36.02,36.06,36.01,36.05,34800.0,22.6966,22.7218,22.6903,22.7155,34800.0
2008-04-29 14:00:00,36.04,36.05,36.0,36.02,35500.0,22.7092,22.7155,22.684,22.6966,35500.0
2008-04-29 14:10:00,36.02,36.08,36.02,36.07,36200.0,22.6966,22.7344,22.6966,22.7281,36200.0
2008-04-29 14:20:00,36.07,36.1,36.03,36.03,23900.0,22.7281,22.747,22.7029,22.7029,23900.0
2008-04-29 14:30:00,36.03,36.04,35.98,35.99,43700.0,22.7029,22.7092,22.6714,22.6777,43700.0
2008-04-29 14:40:00,35.99,36.1,35.98,36.07,38600.0,22.6777,22.747,22.6714,22.7281,38600.0
2008-04-29 14:50:00,36.08,36.1,36.02,36.07,74000.0,22.7344,22.747,22.6966,22.7281,74000.0
2008-04-29 15:00:00,36.06,36.1,36.04,36.04,55600.0,22.7218,22.747,22.7092,22.7092,55600.0
2008-04-29 15:10:00,36.04,36.1,36.03,36.1,54700.0,22.7092,22.747,22.7029,22.747,54700.0
2008-04-29 15:20:00,36.09,36.11,36.02,36.02,62400.0,22.7407,22.7533,22.6966,22.6966,62400.0
2008-04-29 15:30:00,36.02,36.03,35.97,35.98,58500.0,22.6966,22.7029,22.6651,22.6714,58500.0
2008-04-29 15:40:00,35.97,35.98,35.85,35.86,104700.0,22.6651,22.6714,22.5895,22.5958,104700.0
2008-04-29 15:50:00,35.85,35.86,35.73,35.78,145900.0,22.5895,22.5958,22.5139,22.5454,145900.0
2008-04-30 09:30:00,35.85,36.11,35.82,35.99,62600.0,22.5895,22.7533,22.5706,22.6777,62600.0
2008-04-30 09:40:00,36.0,36.24,35.98,36.23,58600.0,22.684,22.8352,22.6714,22.8289,58600.0
2008-04-30 09:50:00,36.22,36.24,35.99,36.07,57800.0,22.8226,22.8352,22.6777,22.7281,57800.0
2008-04-30 10:00:00,36.06,36.2,36.05,36.2,60600.0,22.7218,22.81,22.7155,22.81,60600.0
2008-04-30 10:10:00,36.2,36.28,36.2,36.24,79300.0,22.81,22.8605,22.81,22.8352,79300.0
2008-04-30 10:20:00,36.24,36.27,36.23,36.24,105800.0,22.8352,22.8542,22.8289,22.8352,105800.0
2008-04-30 10:30:00,36.25,36.27,36.22,36.26,119700.0,22.8416,22.8542,22.8226,22.8479,119700.0
2008-04-30 10:40:00,36.26,36.33,36.26,36.32,42800.0,22.8479,22.892,22.8479,22.8857,42800.0
2008-04-30 10:50:00,36.33,36.5,36.33,36.47,85700.0,22.892,22.9991,22.892,22.9802,85700.0
2008-04-30 11:00:00,36.47,36.63,36.47,36.62,74000.0,22.9802,23.081,22.9802,23.0747,74000.0
2008-04-30 11:10:00,36.62,36.62,36.47,36.5,64500.0,23.0747,23.0747,22.9802,22.9991,64500.0
2008-04-30 11:20:00,36.49,36.49,36.41,36.42,67600.0,22.9928,22.9928,22.9424,22.9487,67600.0
2008-04-30 11:30:00,36.42,36.43,36.2,36.24,105100.0,22.9487,22.955,22.81,22.8352,105100.0
2008-04-30 11:40:00,36.24,36.24,36.07,36.08,50900.0,22.8352,22.8352,22.7281,22.7344,50900.0
2008-04-30 11:50:00,36.08,36.08,36.06,36.06,49800.0,22.7344,22.7344,22.7218,22.7218,49800.0
2008-04-30 12:00:00,36.07,36.26,36.06,36.17,158400.0,22.7281,22.8479,22.7218,22.7911,158400.0
2008-04-30 12:10:00,36.17,36.17,36.02,36.02,42000.0,22.7911,22.7911,22.6966,22.6966,42000.0
2008-04-30 12:20:00,36.03,36.06,35.95,35.95,55400.0,22.7029,22.7218,22.6525,22.6525,55400.0
2008-04-30 12:30:00,35.95,35.99,35.94,35.96,24600.0,22.6525,22.6777,22.6462,22.6588,24600.0
2008-04-30 12:40:00,35.97,35.97,35.94,35.96,24700.0,22.6651,22.6651,22.6462,22.6588,24700.0
2008-04-30 12:50:00,35.97,36.22,35.97,36.2,42300.0,22.6651,22.8226,22.6651,22.81,42300.0
2008-04-30 13:00:00,36.21,36.43,36.2,36.34,91000.0,22.8163,22.955,22.81,22.8983,91000.0
2008-04-30 13:10:00,36.34,36.34,36.16,36.19,47100.0,22.8983,22.8983,22.7848,22.8037,47100.0
2008-04-30 13:20:00,36.2,36.2,36.03,36.04,17800.0,22.81,22.81,22.7029,22.7092,17800.0
2008-04-30 13:30:00,36.04,36.13,35.99,36.13,29200.0,22.7092,22.7659,22.6777,22.7659,29200.0
2008-04-30 13:40:00,36.11,36.12,36.02,36.04,25600.0,22.7533,22.7596,22.6966,22.7092,25600.0
2008-04-30 13:50:00,36.05,36.05,35.98,36.0,33900.0,22.7155,22.7155,22.6714,22.684,33900.0
2008-04-30 14:00:00,36.01,36.22,36.0,36.22,26500.0,22.6903,22.8226,22.684,22.8226,26500.0
2008-04-30 14:10:00,36.24,36.44,36.14,36.42,113500.0,22.8352,22.9613,22.7722,22.9487,113500.0
2008-04-30 14:20:00,36.4,36.51,36.21,36.5,170500.0,22.9361,23.0054,22.8163,22.9991,170500.0
2008-04-30 14:30:00,36.48,36.56,36.4,36.53,183300.0,22.9865,23.0369,22.9361,23.018,183300.0
2008-04-30 14:40:00,36.54,36.65,36.5,36.56,129300.0,23.0243,23.0936,22.9991,23.0369,129300.0
2008-04-30 14:50:00,36.54,36.56,36.3,36.31,67700.0,23.0243,23.0369,22.8731,22.8794,67700.0
2008-04-30 15:00:00,36.31,36.31,36.2,36.21,92100.0,22.8794,22.8794,22.81,22.8163,92100.0
2008-04-30 15:10:00,36.21,36.25,35.95,36.14,136200.0,22.8163,22.8416,22.6525,22.7722,136200.0
2008-04-30 15:20:00,36.14,36.14,35.98,35.99,83000.0,22.7722,22.7722,22.6714,22.6777,83000.0
2008-04-30 15:30:00,36.0,36.15,35.96,36.1,109900.0,22.684,22.7785,22.6588,22.747,109900.0
2008-04-30 15:40:00,36.1,36.22,36.01,36.2,127900.0,22.747,22.8226,22.6903,22.81,127900.0
2008-04-30 15:50:00,36.21,36.21,36.02,36.03,162900.0,22.8163,22.8163,22.6966,22.7029,162900.0
2008-05-01 09:30:00,36.12,36.53,36.12,36.45,80000.0,22.7596,23.018,22.7596,22.9676,80000.0
2008-05-01 09:40:00,36.45,36.72,36.45,36.72,75900.0,22.9676,23.1377,22.9676,23.1377,75900.0
2008-05-01 09:50:00,36.71,36.72,36.58,36.64,65000.0,23.1314,23.1377,23.0495,23.0873,65000.0
2008-05-01 10:00:00,36.64,36.71,36.58,36.66,91200.0,23.0873,23.1314,23.0495,23.0999,91200.0
2008-05-01 10:10:00,36.65,36.73,36.61,36.66,58200.0,23.0936,23.144,23.0684,23.0999,58200.0
2008-05-01 10:20:00,36.64,36.75,36.64,36.73,51400.0,23.0873,23.1566,23.0873,23.144,51400.0
2008-05-01 10:30:00,36.74,36.76,36.65,36.65,44000.0,23.1503,23.1629,23.0936,23.0936,44000.0
2008-05-01 10:40:00,36.67,36.75,36.66,36.73,38200.0,23.1062,23.1566,23.0999,23.144,38200.0
2008-05-01 10:50:00,36.73,36.74,36.61,36.61,56000.0,23.144,23.1503,23.0684,23.0684,56000.0
2008-05-01 11:00:00,36.61,36.68,36.6,36.67,46700.0,23.0684,23.1125,23.0621,23.1062,46700.0
2008-05-01 11:10:00,36.67,36.7,36.64,36.69,77100.0,23.1062,23.1251,23.0873,23.1188,77100.0
2008-05-01 11:20:00,36.7,36.79,36.69,36.77,58400.0,23.1251,23.1818,23.1188,23.1692,58400.0
2008-05-01 11:30:00,36.77,36.85,36.76,36.85,67800.0,23.1692,23.2196,23.1629,23.2196,67800.0
2008-05-01 11:40:00,36.85,36.89,36.81,36.84,99800.0,23.2196,23.2448,23.1944,23.2133,99800.0
2008-05-01 11:50:00,36.84,36.84,36.76,36.76,92900.0,23.2133,23.2133,23.1629,23.1629,92900.0
2008-05-01 12:00:00,36.77,36.77,36.72,36.76,46500.0,23.1692,23.1692,23.1377,23.1629,46500.0
2008-05-01 12:10:00,36.76,36.76,36.74,36.74,45000.0,23.1629,23.1629,23.1503,23.1503,45000.0
2008-05-01 12:20:00,36.74,36.75,36.63,36.63,71700.0,23.1503,23.1566,23.081,23.081,71700.0
2008-05-01 12:30:00,36.64,36.65,36.55,36.61,139400.0,23.0873,23.0936,23.0306,23.0684,139400.0
2008-05-01 12:40:00,36.62,36.62,36.58,36.6,86800.0,23.0747,23.0747,23.0495,23.0621,86800.0
2008-05-01 12:50:00,36.6,36.61,36.55,36.55,136500.0,23.0621,23.0684,23.0306,23.0306,136500.0
2008-05-01 13:00:00,36.55,36.57,36.52,36.56,37600.0,23.0306,23.0432,23.0117,23.0369,37600.0
2008-05-01 13:10:00,36.55,36.76,36.55,36.74,139200.0,23.0306,23.1629,23.0306,23.1503,139200.0
2008-05-01 13:20:00,36.74,36.75,36.71,36.73,163700.0,23.1503,23.1566,23.1314,23.144,163700.0
2008-05-01 13:30:00,36.74,36.74,36.65,36.73,66600.0,23.1503,23.1503,23.0936,23.144,66600.0
2008-05-01 13:40:00,36.72,36.73,36.68,36.69,27000.0,23.1377,23.144,23.1125,23.1188,27000.0
2008-05-01 13:50:00,36.69,36.71,36.65,36.7,43000.0,23.1188,23.1314,23.0936,23.1251,43000.0
2008-05-01 14:00:00,36.7,36.7,36.63,36.68,58700.0,23.1251,23.1251,23.081,23.1125,58700.0
2008-05-01 14:10:00,36.68,36.71,36.66,36.69,51100.0,23.1125,23.1314,23.0999,23.1188,51100.0
2008-05-01 14:20:00,36.69,36.71,36.56,36.57,60100.0,23.1188,23.1314,23.0369,23.0432,60100.0
2008-05-01 14:30:00,36.57,36.7,36.56,36.69,57300.0,23.0432,23.1251,23.0369,23.1188,57300.0
2008-05-01 14:40:00,36.68,36.7,36.67,36.7,81400.0,23.1125,23.1251,23.1062,23.1251,81400.0
2008-05-01 14:50:00,36.69,36.7,36.63,36.64,58000.0,23.1188,23.1251,23.081,23.0873,58000.0
2008-05-01 15:00:00,36.65,36.69,36.62,36.66,52800.0,23.0936,23.1188,23.0747,23.0999,52800.0
2008-05-01 15:10:00,36.66,36.69,36.64,36.64,75500.0,23.0999,23.1188,23.0873,23.0873,75500.0
2008-05-01 15:20:00,36.65,36.67,36.62,36.66,83800.0,23.0936,23.1062,23.0747,23.0999,83800.0
2008-05-01 15:30:00,36.67,36.67,36.54,36.59,121000.0,23.1062,23.1062,23.0243,23.0558,121000.0
2008-05-01 15:40:00,36.59,36.61,36.58,36.6,100400.0,23.0558,23.0684,23.0495,23.0621,100400.0
2008-05-01 15:50:00,36.6,36.64,36.59,36.62,199500.0,23.0621,23.0873,23.0558,23.0747,199500.0
2008-05-02 09:30:00,36.8,36.96,36.6,36.64,164900.0,23.1881,23.2889,23.0621,23.0873,164900.0
2008-05-02 09:40:00,36.64,36.69,36.56,36.62,50800.0,23.0873,23.1188,23.0369,23.0747,50800.0
2008-05-02 09:50:00,36.62,36.88,36.56,36.6,59700.0,23.0747,23.2385,23.0369,23.0621,59700.0
2008-05-02 10:00:00,36.61,36.71,36.59,36.69,97600.0,23.0684,23.1314,23.0558,23.1188,97600.0
2008-05-02 10:10:00,36.69,36.71,36.65,36.69,21800.0,23.1188,23.1314,23.0936,23.1188,21800.0
2008-05-02 10:20:00,36.69,36.71,36.62,36.69,36800.0,23.1188,23.1314,23.0747,23.1188,36800.0
2008-05-02 10:30:00,36.69,36.71,36.66,36.68,46000.0,23.1188,23.1314,23.0999,23.1125,46000.0
2008-05-02 10:40:00,36.67,36.71,36.66,36.7,62500.0,23.1062,23.1314,23.0999,23.1251,62500.0
2008-05-02 10:50:00,36.7,36.73,36.55,36.63,95900.0,23.1251,23.144,23.0306,23.081,95900.0
2008-05-02 11:00:00,36.64,36.73,36.64,36.66,48100.0,23.0873,23.144,23.0873,23.0999,48100.0
2008-05-02 11:10:00,36.67,36.71,36.66,36.67,41900.0,23.1062,23.1314,23.0999,23.1062,41900.0
2008-05-02 11:20:00,36.67,36.7,36.62,36.62,27500.0,23.1062,23.1251,23.0747,23.0747,27500.0
2008-05-02 11:30:00,36.63,36.73,36.63,36.68,48400.0,23.081,23.144,23.081,23.1125,48400.0
2008-05-02 11:40:00,36.68,36.7,36.65,36.66,36000.0,23.1125,23.1251,23.0936,23.0999,36000.0
2008-05-02 11:50:00,36.66,36.69,36.65,36.65,29300.0,23.0999,23.1188,23.0936,23.0936,29300.0
2008-05-02 12:00:00,36.65,36.65,36.52,36.59,40000.0,23.0936,23.0936,23.0117,23.0558,40000.0
2008-05-02 12:10:00,36.58,36.65,36.55,36.62,20600.0,23.0495,23.0936,23.0306,23.0747,20600.0
2008-05-02 12:20:00,36.62,36.63,36.59,36.63,11300.0,23.0747,23.081,23.0558,23.081,11300.0
2008-05-02 12:30:00,36.62,36.64,36.6,36.64,11000.0,23.0747,23.0873,23.0621,23.0873,11000.0
2008-05-02 12:40:00,36.63,36.64,36.53,36.54,15000.0,23.081,23.0873,23.018,23.0243,15000.0
2008-05-02 12:50:00,36.54,36.61,36.52,36.54,18800.0,23.0243,23.0684,23.0117,23.0243,18800.0
2008-05-02 13:00:00,36.55,36.56,36.34,36.37,47500.0,23.0306,23.0369,22.8983,22.9172,47500.0
2008-05-02 13:10:00,36.36,36.39,36.32,36.34,19500.0,22.9109,22.9298,22.8857,22.8983,19500.0
2008-05-02 13:20:00,36.33,36.42,36.31,36.4,14900.0,22.892,22.9487,22.8794,22.9361,14900.0
2008-05-02 13:30:00,36.4,36.53,36.4,36.53,16800.0,22.9361,23.018,22.9361,23.018,16800.0
2008-05-02 13:40:00,36.53,36.64,36.53,36.61,22100.0,23.018,23.0873,23.018,23.0684,22100.0
2008-05-02 13:50:00,36.61,36.62,36.52,36.55,26900.0,23.0684,23.0747,23.0117,23.0306,26900.0
2008-05-02 14:00:00,36.54,36.63,36.38,36.41,45900.0,23.0243,23.081,22.9235,22.9424,45900.0
2008-05-02 14:10:00,36.4,36.48,36.38,36.4,20900.0,22.9361,22.9865,22.9235,22.9361,20900.0
2008-05-02 14:20:00,36.4,36.43,36.34,36.35,24700.0,22.9361,22.955,22.8983,22.9046,24700.0
2008-05-02 14:30:00,36.35,36.55,36.34,36.53,33100.0,22.9046,23.0306,22.8983,23.018,33100.0
2008-05-02 14:40:00,36.53,36.59,36.47,36.59,27500.0,23.018,23.0558,22.9802,23.0558,27500.0
2008-05-02 14:50:00,36.6,36.61,36.52,36.53,34300.0,23.0621,23.0684,23.0117,23.018,34300.0
2008-05-02 15:00:00,36.53,36.6,36.52,36.6,31800.0,23.018,23.0621,23.0117,23.0621,31800.0
2008-05-02 15:10:00,36.61,36.7,36.6,36.63,56400.0,23.0684,23.1251,23.0621,23.081,56400.0
2008-05-02 15:20:00,36.62,36.63,36.59,36.6,24900.0,23.0747,23.081,23.0558,23.0621,24900.0
2008-05-02 15:30:00,36.61,36.61,36.56,36.59,36100.0,23.0684,23.0684,23.0369,23.0558,36100.0
2008-05-02 15:40:00,36.59,36.6,36.52,36.55,46300.0,23.0558,23.0621,23.0117,23.0306,46300.0
2008-05-02 15:50:00,36.55,36.61,36.51,36.59,93200.0,23.0306,23.0684,23.0054,23.0558,93200.0
2008-05-05 09:30:00,36.7,36.7,36.23,36.36,40800.0,23.1251,23.1251,22.8289,22.9109,40800.0
2008-05-05 09:40:00,36.36,36.6,36.36,36.59,29800.0,22.9109,23.0621,22.9109,23.0558,29800.0
2008-05-05 09:50:00,36.59,36.61,36.38,36.41,45200.0,23.0558,23.0684,22.9235,22.9424,45200.0
2008-05-05 10:00:00,36.41,36.52,36.3,36.47,79900.0,22.9424,23.0117,22.8731,22.9802,79900.0
2008-05-05 10:10:00,36.47,36.57,36.43,36.43,193500.0,22.9802,23.0432,22.955,22.955,193500.0
2008-05-05 10:20:00,36.44,36.45,36.28,36.3,50400.0,22.9613,22.9676,22.8605,22.8731,50400.0
2008-05-05 10:30:00,36.3,36.33,36.26,36.28,40600.0,22.8731,22.892,22.8479,22.8605,40600.0
2008-05-05 10:40:00,36.28,36.42,36.25,36.36,56900.0,22.8605,22.9487,22.8416,22.9109,56900.0
2008-05-05 10:50:00,36.36,36.37,36.25,36.28,31800.0,22.9109,22.9172,22.8416,22.8605,31800.0
2008-05-05 11:00:00,36.27,36.31,36.24,36.29,38000.0,22.8542,22.8794,22.8352,22.8668,38000.0
2008-05-05 11:10:00,36.28,36.32,36.18,36.3,43600.0,22.8605,22.8857,22.7974,22.8731,43600.0
2008-05-05 11:20:00,36.3,36.33,36.23,36.29,27000.0,22.8731,22.892,22.8289,22.8668,27000.0
2008-05-05 11:30:00,36.29,36.35,36.28,36.34,47600.0,22.8668,22.9046,22.8605,22.8983,47600.0
2008-05-05 11:40:00,36.34,36.4,36.29,36.37,28600.0,22.8983,22.9361,22.8668,22.9172,28600.0
2008-05-05 11:50:00,36.38,36.41,36.33,36.35,31200.0,22.9235,22.9424,22.892,22.9046,31200.0
2008-05-05 12:00:00,36.36,36.4,36.35,36.39,23700.0,22.9109,22.9361,22.9046,22.9298,23700.0
2008-05-05 12:10:00,36.39,36.41,36.33,36.37,41200.0,22.9298,22.9424,22.892,22.9172,41200.0
2008-05-05 12:20:00,36.38,36.38,36.29,36.37,29300.0,22.9235,22.9235,22.8668,22.9172,29300.0
2008-05-05 12:30:00,36.36,36.42,36.34,36.36,79400.0,22.9109,22.9487,22.8983,22.9109,79400.0
2008-05-05 12:40:00,36.36,36.38,36.33,36.38,17000.0,22.9109,22.9235,22.892,22.9235,17000.0
2008-05-05 12:50:00,36.38,36.39,36.33,36.36,17300.0,22.9235,22.9298,22.892,22.9109,17300.0
2008-05-05 13:00:00,36.36,36.37,36.31,36.36,16600.0,22.9109,22.9172,22.8794,22.9109,16600.0
2008-05-05 13:10:00,36.37,36.39,36.26,36.27,38000.0,22.9172,22.9298,22.8479,22.8542,38000.0
2008-05-05 13:20:00,36.27,36.32,36.27,36.29,25300.0,22.8542,22.8857,22.8542,22.8668,25300.0
2008-05-05 13:30:00,36.3,36.35,36.29,36.35,20700.0,22.8731,22.9046,22.8668,22.9046,20700.0
2008-05-05 13:40:00,36.35,36.36,36.29,36.3,19900.0,22.9046,22.9109,22.8668,22.8731,19900.0
2008-05-05 13:50:00,36.29,36.33,36.27,36.33,28100.0,22.8668,22.892,22.8542,22.892,28100.0
2008-05-05 14:00:00,36.34,36.39,36.3,36.38,48600.0,22.8983,22.9298,22.8731,22.9235,48600.0
2008-05-05 14:10:00,36.38,36.38,36.28,36.33,65300.0,22.9235,22.9235,22.8605,22.892,65300.0
2008-05-05 14:20:00,36.33,36.38,36.33,36.36,32200.0,22.892,22.9235,22.892,22.9109,32200.0
2008-05-05 14:30:00,36.36,36.37,36.33,36.33,27000.0,22.9109,22.9172,22.892,22.892,27000.0
2008-05-05 14:40:00,36.34,36.41,36.32,36.41,27000.0,22.8983,22.9424,22.8857,22.9424,27000.0
2008-05-05 14:50:00,36.4,36.4,36.28,36.28,83800.0,22.9361,22.9361,22.8605,22.8605,83800.0
2008-05-05 15:00:00,36.29,36.38,36.29,36.38,25900.0,22.8668,22.9235,22.8668,22.9235,25900.0
2008-05-05 15:10:00,36.38,36.41,36.36,36.37,30200.0,22.9235,22.9424,22.9109,22.9172,30200.0
2008-05-05 15:20:00,36.38,36.4,36.36,36.36,23000.0,22.9235,22.9361,22.9109,22.9109,23000.0
2008-05-05 15:30:00,36.37,36.38,36.29,36.32,113100.0,22.9172,22.9235,22.8668,22.8857,113100.0
2008-05-05 15:40:00,36.32,36.32,36.23,36.23,104600.0,22.8857,22.8857,22.8289,22.8289,104600.0
2008-05-05 15:50:00,36.23,36.28,36.17,36.26,247400.0,22.8289,22.8605,22.7911,22.8479,247400.0
2008-05-06 09:30:00,36.25,36.26,35.9,35.97,39500.0,22.8416,22.8479,22.621,22.6651,39500.0
2008-05-06 09:40:00,35.95,36.01,35.81,35.84,44500.0,22.6525,22.6903,22.5643,22.5832,44500.0
2008-05-06 09:50:00,35.84,35.95,35.84,35.94,31000.0,22.5832,22.6525,22.5832,22.6462,31000.0
2008-05-06 10:00:00,35.95,35.97,35.88,35.89,35400.0,22.6525,22.6651,22.6084,22.6147,35400.0
2008-05-06 10:10:00,35.9,36.07,35.89,36.07,101300.0,22.621,22.7281,22.6147,22.7281,101300.0
2008-05-06 10:20:00,36.07,36.11,36.02,36.07,60600.0,22.7281,22.7533,22.6966,22.7281,60600.0
2008-05-06 10:30:00,36.06,36.06,36.02,36.04,25300.0,22.7218,22.7218,22.6966,22.7092,25300.0
2008-05-06 10:40:00,36.03,36.07,35.96,35.98,28700.0,22.7029,22.7281,22.6588,22.6714,28700.0
2008-05-06 10:50:00,35.98,36.01,35.94,36.0,91800.0,22.6714,22.6903,22.6462,22.684,91800.0
2008-05-06 11:00:00,35.99,36.09,35.99,36.05,66500.0,22.6777,22.7407,22.6777,22.7155,66500.0
2008-05-06 11:10:00,36.05,36.11,36.01,36.08,91600.0,22.7155,22.7533,22.6903,22.7344,91600.0
2008-05-06 11:20:00,36.07,36.14,36.05,36.13,63900.0,22.7281,22.7722,22.7155,22.7659,63900.0
2008-05-06 11:30:00,36.11,36.14,35.99,36.01,30000.0,22.7533,22.7722,22.6777,22.6903,30000.0
2008-05-06 11:40:00,35.99,36.11,35.99,36.01,24400.0,22.6777,22.7533,22.6777,22.6903,24400.0
2008-05-06 11:50:00,36.01,36.13,36.01,36.1,31800.0,22.6903,22.7659,22.6903,22.747,31800.0
2008-05-06 12:00:00,36.11,36.21,36.11,36.19,27000.0,22.7533,22.8163,22.7533,22.8037,27000.0
2008-05-06 12:10:00,36.18,36.21,36.12,36.17,31800.0,22.7974,22.8163,22.7596,22.7911,31800.0
2008-05-06 12:20:00,36.17,36.22,36.16,36.2,34100.0,22.7911,22.8226,22.7848,22.81,34100.0
2008-05-06 12:30:00,36.2,36.23,36.18,36.19,50600.0,22.81,22.8289,22.7974,22.8037,50600.0
2008-05-06 12:40:00,36.19,36.23,36.18,36.22,24600.0,22.8037,22.8289,22.7974,22.8226,24600.0
2008-05-06 12:50:00,36.22,36.29,36.17,36.22,37700.0,22.8226,22.8668,22.7911,22.8226,37700.0
2008-05-06 13:00:00,36.21,36.3,36.21,36.3,54600.0,22.8163,22.8731,22.8163,22.8731,54600.0
2008-05-06 13:10:00,36.29,36.45,36.29,36.38,87700.0,22.8668,22.9676,22.8668,22.9235,87700.0
2008-05-06 13:20:00,36.38,36.41,36.28,36.3,241300.0,22.9235,22.9424,22.8605,22.8731,241300.0
2008-05-06 13:30:00,36.29,36.3,36.21,36.27,23700.0,22.8668,22.8731,22.8163,22.8542,23700.0
2008-05-06 13:40:00,36.26,36.31,36.2,36.2,22600.0,22.8479,22.8794,22.81,22.81,22600.0
2008-05-06 13:50:00,36.2,36.22,36.15,36.2,39300.0,22.81,22.8226,22.7785,22.81,39300.0
2008-05-06 14:00:00,36.19,36.21,36.1,36.14,22600.0,22.8037,22.8163,22.747,22.7722,22600.0
2008-05-06 14:10:00,36.13,36.17,36.12,36.15,24100.0,22.7659,22.7911,22.7596,22.7785,24100.0
2008-05-06 14:20:00,36.13,36.16,36.12,36.14,26200.0,22.7659,22.7848,22.7596,22.7722,26200.0
2008-05-06 14:30:00,36.13,36.17,36.11,36.11,40800.0,22.7659,22.7911,22.7533,22.7533,40800.0
2008-05-06 14:40:00,36.11,36.29,36.09,36.29,39800.0,22.7533,22.8668,22.7407,22.8668,39800.0
2008-05-06 14:50:00,36.28,36.35,36.26,36.26,40700.0,22.8605,22.9046,22.8479,22.8479,40700.0
2008-05-06 15:00:00,36.25,36.29,36.2,36.29,37100.0,22.8416,22.8668,22.81,22.8668,37100.0
2008-05-06 15:10:00,36.28,36.36,36.01,36.01,24500.0,22.8605,22.9109,22.6903,22.6903,24500.0
2008-05-06 15:20:00,36.34,36.37,36.28,36.36,105900.0,22.8983,22.9172,22.8605,22.9109,105900.0
2008-05-06 15:30:00,36.36,36.42,36.34,36.42,52700.0,22.9109,22.9487,22.8983,22.9487,52700.0
2008-05-06 15:40:00,36.41,36.43,36.37,36.37,86900.0,22.9424,22.955,22.9172,22.9172,86900.0
2008-05-06 15:50:00,36.37,36.44,36.37,36.42,101400.0,22.9172,22.9613,22.9172,22.9487,101400.0
2008-05-07 09:30:00,36.52,36.7,36.52,36.7,94300.0,23.0117,23.1251,23.0117,23.1251,94300.0
2008-05-07 09:40:00,36.69,36.85,36.67,36.8,94200.0,23.1188,23.2196,23.1062,23.1881,94200.0
2008-05-07 09:50:00,36.78,36.9,36.78,36.89,89900.0,23.1755,23.2511,23.1755,23.2448,89900.0
2008-05-07 10:00:00,36.89,36.89,36.74,36.83,64300.0,23.2448,23.2448,23.1503,23.207,64300.0
2008-05-07 10:10:00,36.84,36.92,36.81,36.83,51800.0,23.2133,23.2637,23.1944,23.207,51800.0
2008-05-07 10:20:00,36.84,36.84,36.76,36.76,33100.0,23.2133,23.2133,23.1629,23.1629,33100.0
2008-05-07 10:30:00,36.77,36.85,36.76,36.83,62000.0,23.1692,23.2196,23.1629,23.207,62000.0
2008-05-07 10:40:00,36.83,36.85,36.75,36.76,49600.0,23.207,23.2196,23.1566,23.1629,49600.0
2008-05-07 10:50:00,36.76,36.77,36.72,36.76,68200.0,23.1629,23.1692,23.1377,23.1629,68200.0
2008-05-07 11:00:00,36.75,36.78,36.69,36.76,52700.0,23.1566,23.1755,23.1188,23.1629,52700.0
2008-05-07 11:10:00,36.76,36.8,36.74,36.79,71800.0,23.1629,23.1881,23.1503,23.1818,71800.0
2008-05-07 11:20:00,36.79,36.81,36.72,36.72,127100.0,23.1818,23.1944,23.1377,23.1377,127100.0
2008-05-07 11:30:00,36.72,36.75,36.7,36.75,116800.0,23.1377,23.1566,23.1251,23.1566,116800.0
2008-05-07 11:40:00,36.75,36.82,36.73,36.74,61000.0,23.1566,23.2007,23.144,23.1503,61000.0
2008-05-07 11:50:00,36.73,36.81,36.72,36.81,31500.0,23.144,23.1944,23.1377,23.1944,31500.0
2008-05-07 12:00:00,36.81,36.83,36.77,36.79,109800.0,23.1944,23.207,23.1692,23.1818,109800.0
2008-05-07 12:10:00,36.8,36.81,36.76,36.79,25900.0,23.1881,23.1944,23.1629,23.1818,25900.0
2008-05-07 12:20:00,36.79,36.8,36.68,36.7,62000.0,23.1818,23.1881,23.1125,23.1251,62000.0
2008-05-07 12:30:00,36.69,36.8,36.68,36.8,77500.0,23.1188,23.1881,23.1125,23.1881,77500.0
2008-05-07 12:40:00,36.79,36.8,36.77,36.78,17500.0,23.1818,23.1881,23.1692,23.1755,17500.0
2008-05-07 12:50:00,36.77,36.8,36.77,36.78,29600.0,23.1692,23.1881,23.1692,23.1755,29600.0
2008-05-07 13:00:00,36.77,36.77,36.58,36.58,41400.0,23.1692,23.1692,23.0495,23.0495,41400.0
2008-05-07 13:10:00,36.58,36.64,36.56,36.64,21200.0,23.0495,23.0873,23.0369,23.0873,21200.0
2008-05-07 13:20:00,36.64,36.68,36.61,36.67,21300.0,23.0873,23.1125,23.0684,23.1062,21300.0
2008-05-07 13:30:00,36.67,36.71,36.65,36.65,22400.0,23.1062,23.1314,23.0936,23.0936,22400.0
2008-05-07 13:40:00,36.66,36.7,36.63,36.64,26400.0,23.0999,23.1251,23.081,23.0873,26400.0
2008-05-07 13:50:00,36.63,36.66,36.55,36.57,32900.0,23.081,23.0999,23.0306,23.0432,32900.0
2008-05-07 14:00:00,36.58,36.69,36.58,36.67,44700.0,23.0495,23.1188,23.0495,23.1062,44700.0
2008-05-07 14:10:00,36.67,36.68,36.64,36.67,54200.0,23.1062,23.1125,23.0873,23.1062,54200.0
2008-05-07 14:20:00,36.67,36.68,36.51,36.54,81600.0,23.1062,23.1125,23.0054,23.0243,81600.0
2008-05-07 14:30:00,36.53,36.53,36.41,36.42,110600.0,23.018,23.018,22.9424,22.9487,110600.0
2008-05-07 14:40:00,36.41,36.45,36.4,36.43,105000.0,22.9424,22.9676,22.9361,22.955,105000.0
2008-05-07 14:50:00,36.43,36.46,36.42,36.43,75900.0,22.955,22.9739,22.9487,22.955,75900.0
2008-05-07 15:00:00,36.43,36.45,36.37,36.37,57700.0,22.955,22.9676,22.9172,22.9172,57700.0
2008-05-07 15:10:00,36.38,36.53,36.36,36.5,96300.0,22.9235,23.018,22.9109,22.9991,96300.0
2008-05-07 15:20:00,36.49,36.52,36.42,36.46,110800.0,22.9928,23.0117,22.9487,22.9739,110800.0
2008-05-07 15:30:00,36.46,36.5,36.4,36.47,113400.0,22.9739,22.9991,22.9361,22.9802,113400.0
2008-05-07 15:40:00,36.46,36.5,36.42,36.45,118100.0,22.9739,22.9991,22.9487,22.9676,118100.0
2008-05-07 15:50:00,36.44,36.44,36.29,36.3,188100.0,22.9613,22.9613,22.8668,22.8731,188100.0
2008-05-08 09:30:00,36.45,36.5,36.3,36.44,31200.0,22.9676,22.9991,22.8731,22.9613,31200.0
2008-05-08 09:40:00,36.44,36.52,36.39,36.52,44400.0,22.9613,23.0117,22.9298,23.0117,44400.0
2008-05-08 09:50:00,36.53,36.66,36.41,36.42,39000.0,23.018,23.0999,22.9424,22.9487,39000.0
2008-05-08 10:00:00,36.42,36.6,36.42,36.56,86100.0,22.9487,23.0621,22.9487,23.0369,86100.0
2008-05-08 10:10:00,36.56,36.63,36.53,36.59,57800.0,23.0369,23.081,23.018,23.0558,57800.0
2008-05-08 10:20:00,36.58,36.66,36.55,36.63,32900.0,23.0495,23.0999,23.0306,23.081,32900.0
2008-05-08 10:30:00,36.62,36.64,36.59,36.59,40500.0,23.0747,23.0873,23.0558,23.0558,40500.0
2008-05-08 10:40:00,36.59,36.69,36.59,36.61,76400.0,23.0558,23.1188,23.0558,23.0684,76400.0
2008-05-08 10:50:00,36.61,36.74,36.61,36.68,49300.0,23.0684,23.1503,23.0684,23.1125,49300.0
2008-05-08 11:00:00,36.68,36.81,36.64,36.81,58500.0,23.1125,23.1944,23.0873,23.1944,58500.0
2008-05-08 11:10:00,36.82,36.85,36.74,36.83,35300.0,23.2007,23.2196,23.1503,23.207,35300.0
2008-05-08 11:20:00,36.82,36.89,36.82,36.84,43100.0,23.2007,23.2448,23.2007,23.2133,43100.0
2008-05-08 11:30:00,36.84,36.88,36.76,36.82,62800.0,23.2133,23.2385,23.1629,23.2007,62800.0
2008-05-08 11:40:00,36.82,36.85,36.76,36.79,28400.0,23.2007,23.2196,23.1629,23.1818,28400.0
2008-05-08 11:50:00,36.79,36.89,36.78,36.87,67700.0,23.1818,23.2448,23.1755,23.2322,67700.0
2008-05-08 12:00:00,36.88,36.92,36.8,36.86,123000.0,23.2385,23.2637,23.1881,23.2259,123000.0
2008-05-08 12:10:00,36.85,36.91,36.82,36.82,86300.0,23.2196,23.2574,23.2007,23.2007,86300.0
2008-05-08 12:20:00,36.82,36.83,36.69,36.69,62900.0,23.2007,23.207,23.1188,23.1188,62900.0
2008-05-08 12:30:00,36.67,36.69,36.65,36.65,43300.0,23.1062,23.1188,23.0936,23.0936,43300.0
2008-05-08 12:40:00,36.65,36.66,36.62,36.63,26800.0,23.0936,23.0999,23.0747,23.081,26800.0
2008-05-08 12:50:00,36.64,36.67,36.58,36.6,42600.0,23.0873,23.1062,23.0495,23.0621,42600.0
2008-05-08 13:00:00,36.59,36.61,36.55,36.55,31400.0,23.0558,23.0684,23.0306,23.0306,31400.0
2008-05-08 13:10:00,36.54,36.61,36.53,36.56,48800.0,23.0243,23.0684,23.018,23.0369,48800.0
2008-05-08 13:20:00,36.54,36.71,36.54,36.69,36900.0,23.0243,23.1314,23.0243,23.1188,36900.0
2008-05-08 13:30:00,36.7,36.73,36.66,36.67,22200.0,23.1251,23.144,23.0999,23.1062,22200.0
2008-05-08 13:40:00,36.66,36.73,36.65,36.73,17500.0,23.0999,23.144,23.0936,23.144,17500.0
2008-05-08 13:50:00,36.74,36.82,36.74,36.81,22000.0,23.1503,23.2007,23.1503,23.1944,22000.0
2008-05-08 14:00:00,36.82,36.84,36.75,36.75,25500.0,23.2007,23.2133,23.1566,23.1566,25500.0
2008-05-08 14:10:00,36.75,36.77,36.63,36.63,22700.0,23.1566,23.1692,23.081,23.081,22700.0
2008-05-08 14:20:00,36.63,36.63,36.59,36.62,30100.0,23.081,23.081,23.0558,23.0747,30100.0
2008-05-08 14:30:00,36.62,36.71,36.59,36.7,42600.0,23.0747,23.1314,23.0558,23.1251,42600.0
2008-05-08 14:40:00,36.69,36.7,36.61,36.61,41600.0,23.1188,23.1251,23.0684,23.0684,41600.0
2008-05-08 14:50:00,36.61,36.61,36.57,36.58,20000.0,23.0684,23.0684,23.0432,23.0495,20000.0
2008-05-08 15:00:00,36.59,36.67,36.57,36.58,49400.0,23.0558,23.1062,23.0432,23.0495,49400.0
2008-05-08 15:10:00,36.58,36.59,36.44,36.47,73700.0,23.0495,23.0558,22.9613,22.9802,73700.0
2008-05-08 15:20:00,36.47,36.59,36.42,36.56,54400.0,22.9802,23.0558,22.9487,23.0369,54400.0
2008-05-08 15:30:00,36.56,36.6,36.54,36.6,29800.0,23.0369,23.0621,23.0243,23.0621,29800.0
2008-05-08 15:40:00,36.6,36.67,36.55,36.67,123200.0,23.0621,23.1062,23.0306,23.1062,123200.0
2008-05-08 15:50:00,36.67,36.71,36.63,36.7,140500.0,23.1062,23.1314,23.081,23.1251,140500.0
2008-05-09 09:30:00,36.64,36.64,36.0,36.3,74900.0,23.0873,23.0873,22.684,22.8731,74900.0
2008-05-09 09:40:00,36.3,36.5,36.27,36.35,61300.0,22.8731,22.9991,22.8542,22.9046,61300.0
2008-05-09 09:50:00,36.35,36.4,36.35,36.36,43900.0,22.9046,22.9361,22.9046,22.9109,43900.0
2008-05-09 10:00:00,36.35,36.57,36.35,36.56,60300.0,22.9046,23.0432,22.9046,23.0369,60300.0
2008-05-09 10:10:00,36.57,36.58,36.31,36.31,49900.0,23.0432,23.0495,22.8794,22.8794,49900.0
2008-05-09 10:20:00,36.32,36.45,36.28,36.41,33800.0,22.8857,22.9676,22.8605,22.9424,33800.0
2008-05-09 10:30:00,36.41,36.48,36.29,36.31,43700.0,22.9424,22.9865,22.8668,22.8794,43700.0
2008-05-09 10:40:00,36.31,36.39,36.29,36.32,97200.0,22.8794,22.9298,22.8668,22.8857,97200.0
2008-05-09 10:50:00,36.32,36.35,36.31,36.32,99400.0,22.8857,22.9046,22.8794,22.8857,99400.0
2008-05-09 11:00:00,36.32,36.33,36.26,36.26,40100.0,22.8857,22.892,22.8479,22.8479,40100.0
2008-05-09 11:10:00,36.25,36.27,36.23,36.25,39500.0,22.8416,22.8542,22.8289,22.8416,39500.0
2008-05-09 11:20:00,36.26,36.27,36.22,36.23,30800.0,22.8479,22.8542,22.8226,22.8289,30800.0
2008-05-09 11:30:00,36.23,36.27,36.22,36.23,30700.0,22.8289,22.8542,22.8226,22.8289,30700.0
2008-05-09 11:40:00,36.23,36.25,36.22,36.25,27400.0,22.8289,22.8416,22.8226,22.8416,27400.0
2008-05-09 11:50:00,36.25,36.38,36.24,36.36,25200.0,22.8416,22.9235,22.8352,22.9109,25200.0
2008-05-09 12:00:00,36.35,36.35,36.25,36.25,23700.0,22.9046,22.9046,22.8416,22.8416,23700.0
2008-05-09 12:10:00,36.23,36.25,36.23,36.25,37100.0,22.8289,22.8416,22.8289,22.8416,37100.0
2008-05-09 12:20:00,36.24,36.26,36.24,36.25,11700.0,22.8352,22.8479,22.8352,22.8416,11700.0
2008-05-09 12:30:00,36.25,36.28,36.21,36.28,31000.0,22.8416,22.8605,22.8163,22.8605,31000.0
2008-05-09 12:40:00,36.28,36.37,36.28,36.36,20500.0,22.8605,22.9172,22.8605,22.9109,20500.0
2008-05-09 12:50:00,36.38,36.41,36.35,36.38,20000.0,22.9235,22.9424,22.9046,22.9235,20000.0
2008-05-09 13:00:00,36.38,36.41,36.35,36.36,26700.0,22.9235,22.9424,22.9046,22.9109,26700.0
2008-05-09 13:10:00,36.38,36.39,36.31,36.32,18800.0,22.9235,22.9298,22.8794,22.8857,18800.0
2008-05-09 13:20:00,36.31,36.37,36.31,36.36,8700.0,22.8794,22.9172,22.8794,22.9109,8700.0
2008-05-09 13:30:00,36.36,36.37,36.3,36.35,30300.0,22.9109,22.9172,22.8731,22.9046,30300.0
2008-05-09 13:40:00,36.35,36.4,36.33,36.4,15000.0,22.9046,22.9361,22.892,22.9361,15000.0
2008-05-09 13:50:00,36.39,36.46,36.39,36.45,18900.0,22.9298,22.9739,22.9298,22.9676,18900.0
2008-05-09 14:00:00,36.45,36.46,36.38,36.39,47400.0,22.9676,22.9739,22.9235,22.9298,47400.0
2008-05-09 14:10:00,36.4,36.41,36.38,36.39,47200.0,22.9361,22.9424,22.9235,22.9298,47200.0
2008-05-09 14:20:00,36.39,36.41,36.31,36.35,39400.0,22.9298,22.9424,22.8794,22.9046,39400.0
2008-05-09 14:30:00,36.36,36.42,36.31,36.41,136000.0,22.9109,22.9487,22.8794,22.9424,136000.0
2008-05-09 14:40:00,36.41,36.41,36.36,36.38,42100.0,22.9424,22.9424,22.9109,22.9235,42100.0
2008-05-09 14:50:00,36.36,36.4,36.32,36.37,26700.0,22.9109,22.9361,22.8857,22.9172,26700.0
2008-05-09 15:00:00,36.38,36.39,36.36,36.38,18200.0,22.9235,22.9298,22.9109,22.9235,18200.0
2008-05-09 15:10:00,36.37,36.38,36.32,36.34,18400.0,22.9172,22.9235,22.8857,22.8983,18400.0
2008-05-09 15:20:00,36.34,36.44,36.3,36.44,48000.0,22.8983,22.9613,22.8731,22.9613,48000.0
2008-05-09 15:30:00,36.44,36.51,36.44,36.48,69700.0,22.9613,23.0054,22.9613,22.9865,69700.0
2008-05-09 15:40:00,36.48,36.55,36.39,36.42,53900.0,22.9865,23.0306,22.9298,22.9487,53900.0
2008-05-09 15:50:00,36.42,36.43,36.35,36.39,67300.0,22.9487,22.955,22.9046,22.9298,67300.0
2008-05-12 09:30:00,36.6,36.6,36.34,36.38,37800.0,23.0621,23.0621,22.8983,22.9235,37800.0
2008-05-12 09:40:00,36.36,36.38,36.27,36.33,27400.0,22.9109,22.9235,22.8542,22.892,27400.0
2008-05-12 09:50:00,36.34,36.38,36.27,36.31,23600.0,22.8983,22.9235,22.8542,22.8794,23600.0
2008-05-12 10:00:00,36.32,36.34,36.26,36.26,18400.0,22.8857,22.8983,22.8479,22.8479,18400.0
2008-05-12 10:10:00,36.28,36.37,36.27,36.37,13800.0,22.8605,22.9172,22.8542,22.9172,13800.0
2008-05-12 10:20:00,36.38,36.51,36.38,36.49,14400.0,22.9235,23.0054,22.9235,22.9928,14400.0
2008-05-12 10:30:00,36.49,36.59,36.45,36.58,32000.0,22.9928,23.0558,22.9676,23.0495,32000.0
2008-05-12 10:40:00,36.58,36.69,36.54,36.66,27900.0,23.0495,23.1188,23.0243,23.0999,27900.0
2008-05-12 10:50:00,36.67,36.68,36.63,36.66,17600.0,23.1062,23.1125,23.081,23.0999,17600.0
2008-05-12 11:00:00,36.67,36.72,36.63,36.64,42500.0,23.1062,23.1377,23.081,23.0873,42500.0
2008-05-12 11:10:00,36.64,36.64,36.59,36.6,33900.0,23.0873,23.0873,23.0558,23.0621,33900.0
2008-05-12 11:20:00,36.6,36.67,36.6,36.67,18200.0,23.0621,23.1062,23.0621,23.1062,18200.0
2008-05-12 11:30:00,36.68,36.71,36.63,36.7,12300.0,23.1125,23.1314,23.081,23.1251,12300.0
2008-05-12 11:40:00,36.71,36.74,36.65,36.67,12800.0,23.1314,23.1503,23.0936,23.1062,12800.0
2008-05-12 11:50:00,36.68,36.7,36.66,36.68,14800.0,23.1125,23.1251,23.0999,23.1125,14800.0
2008-05-12 12:00:00,36.69,36.79,36.68,36.75,29800.0,23.1188,23.1818,23.1125,23.1566,29800.0
2008-05-12 12:10:00,36.76,36.76,36.72,36.72,15300.0,23.1629,23.1629,23.1377,23.1377,15300.0
2008-05-12 12:20:00,36.72,36.72,36.66,36.68,12700.0,23.1377,23.1377,23.0999,23.1125,12700.0
2008-05-12 12:30:00,36.7,36.7,36.66,36.67,6200.0,23.1251,23.1251,23.0999,23.1062,6200.0
2008-05-12 12:40:00,36.66,36.71,36.65,36.69,15400.0,23.0999,23.1314,23.0936,23.1188,15400.0
2008-05-12 12:50:00,36.69,36.74,36.68,36.71,11100.0,23.1188,23.1503,23.1125,23.1314,11100.0
2008-05-12 13:00:00,36.71,36.72,36.69,36.7,7600.0,23.1314,23.1377,23.1188,23.1251,7600.0
2008-05-12 13:10:00,36.71,36.73,36.7,36.73,16600.0,23.1314,23.144,23.1251,23.144,16600.0
2008-05-12 13:20:00,36.73,36.73,36.64,36.65,27400.0,23.144,23.144,23.0873,23.0936,27400.0
2008-05-12 13:30:00,36.65,36.65,36.62,36.63,22400.0,23.0936,23.0936,23.0747,23.081,22400.0
2008-05-12 13:40:00,36.63,36.66,36.63,36.66,15200.0,23.081,23.0999,23.081,23.0999,15200.0
2008-05-12 13:50:00,36.66,36.67,36.66,36.66,11100.0,23.0999,23.1062,23.0999,23.0999,11100.0
2008-05-12 14:00:00,36.67,36.67,36.65,36.66,17500.0,23.1062,23.1062,23.0936,23.0999,17500.0
2008-05-12 14:10:00,36.66,36.73,36.66,36.7,22600.0,23.0999,23.144,23.0999,23.1251,22600.0
2008-05-12 14:20:00,36.69,36.75,36.68,36.74,42400.0,23.1188,23.1566,23.1125,23.1503,42400.0
2008-05-12 14:30:00,36.74,36.75,36.74,36.74,39700.0,23.1503,23.1566,23.1503,23.1503,39700.0
2008-05-12 14:40:00,36.75,36.78,36.74,36.77,30000.0,23.1566,23.1755,23.1503,23.1692,30000.0
2008-05-12 14:50:00,36.78,36.84,36.76,36.76,48900.0,23.1755,23.2133,23.1629,23.1629,48900.0
2008-05-12 15:00:00,36.75,36.77,36.73,36.76,39600.0,23.1566,23.1692,23.144,23.1629,39600.0
2008-05-12 15:10:00,36.76,36.78,36.76,36.78,23800.0,23.1629,23.1755,23.1629,23.1755,23800.0
2008-05-12 15:20:00,36.77,36.8,36.77,36.79,52800.0,23.1692,23.1881,23.1692,23.1818,52800.0
2008-05-12 15:30:00,36.79,36.85,36.77,36.85,49500.0,23.1818,23.2196,23.1692,23.2196,49500.0
2008-05-12 15:40:00,36.84,36.89,36.84,36.85,70400.0,23.2133,23.2448,23.2133,23.2196,70400.0
2008-05-12 15:50:00,36.86,36.89,36.83,36.87,100100.0,23.2259,23.2448,23.207,23.2322,100100.0
2008-05-13 09:30:00,36.9,36.95,36.7,36.92,56100.0,23.2511,23.2826,23.1251,23.2637,56100.0
2008-05-13 09:40:00,36.92,37.16,36.92,37.14,77200.0,23.2637,23.415,23.2637,23.4024,77200.0
2008-05-13 09:50:00,37.11,37.14,36.95,36.95,66800.0,23.3834,23.4024,23.2826,23.2826,66800.0
2008-05-13 10:00:00,36.96,37.09,36.96,37.05,56100.0,23.2889,23.3708,23.2889,23.3456,56100.0
2008-05-13 10:10:00,37.05,37.06,36.96,37.04,37500.0,23.3456,23.3519,23.2889,23.3393,37500.0
2008-05-13 10:20:00,37.02,37.07,37.01,37.06,36500.0,23.3267,23.3582,23.3204,23.3519,36500.0
2008-05-13 10:30:00,37.06,37.06,36.93,36.96,39700.0,23.3519,23.3519,23.27,23.2889,39700.0
2008-05-13 10:40:00,36.97,36.98,36.86,36.87,41000.0,23.2952,23.3015,23.2259,23.2322,41000.0
2008-05-13 10:50:00,36.87,36.88,36.8,36.8,22400.0,23.2322,23.2385,23.1881,23.1881,22400.0
2008-05-13 11:00:00,36.8,36.8,36.74,36.74,35000.0,23.1881,23.1881,23.1503,23.1503,35000.0
2008-05-13 11:10:00,36.74,36.76,36.69,36.69,36800.0,23.1503,23.1629,23.1188,23.1188,36800.0
2008-05-13 11:20:00,36.69,36.69,36.53,36.53,53400.0,23.1188,23.1188,23.018,23.018,53400.0
2008-05-13 11:30:00,36.54,36.69,36.54,36.6,45100.0,23.0243,23.1188,23.0243,23.0621,45100.0
2008-05-13 11:40:00,36.6,36.72,36.58,36.69,27700.0,23.0621,23.1377,23.0495,23.1188,27700.0
2008-05-13 11:50:00,36.69,36.77,36.66,36.75,27800.0,23.1188,23.1692,23.0999,23.1566,27800.0
2008-05-13 12:00:00,36.75,36.84,36.75,36.82,30000.0,23.1566,23.2133,23.1566,23.2007,30000.0
2008-05-13 12:10:00,36.82,36.88,36.76,36.88,15900.0,23.2007,23.2385,23.1629,23.2385,15900.0
2008-05-13 12:20:00,36.88,36.93,36.87,36.91,13700.0,23.2385,23.27,23.2322,23.2574,13700.0
2008-05-13 12:30:00,36.91,36.96,36.9,36.92,19100.0,23.2574,23.2889,23.2511,23.2637,19100.0
2008-05-13 12:40:00,36.91,36.93,36.85,36.87,22200.0,23.2574,23.27,23.2196,23.2322,22200.0
2008-05-13 12:50:00,36.88,36.89,36.82,36.85,31900.0,23.2385,23.2448,23.2007,23.2196,31900.0
2008-05-13 13:00:00,36.84,36.85,36.78,36.8,14100.0,23.2133,23.2196,23.1755,23.1881,14100.0
2008-05-13 13:10:00,36.81,36.84,36.81,36.83,9200.0,23.1944,23.2133,23.1944,23.207,9200.0
2008-05-13 13:20:00,36.82,36.89,36.82,36.83,17400.0,23.2007,23.2448,23.2007,23.207,17400.0
2008-05-13 13:30:00,36.83,36.87,36.8,36.81,19800.0,23.207,23.2322,23.1881,23.1944,19800.0
2008-05-13 13:40:00,36.8,36.85,36.8,36.84,14900.0,23.1881,23.2196,23.1881,23.2133,14900.0
2008-05-13 13:50:00,36.85,36.88,36.83,36.85,17300.0,23.2196,23.2385,23.207,23.2196,17300.0
2008-05-13 14:00:00,36.84,36.88,36.83,36.88,18600.0,23.2133,23.2385,23.207,23.2385,18600.0
2008-05-13 14:10:00,36.88,36.89,36.83,36.84,42300.0,23.2385,23.2448,23.207,23.2133,42300.0
2008-05-13 14:20:00,36.84,36.86,36.79,36.82,19700.0,23.2133,23.2259,23.1818,23.2007,19700.0
2008-05-13 14:30:00,36.83,36.85,36.82,36.84,15000.0,23.207,23.2196,23.2007,23.2133,15000.0
2008-05-13 14:40:00,36.84,36.85,36.8,36.8,15200.0,23.2133,23.2196,23.1881,23.1881,15200.0
2008-05-13 14:50:00,36.81,36.87,36.81,36.87,16700.0,23.1944,23.2322,23.1944,23.2322,16700.0
2008-05-13 15:00:00,36.87,36.93,36.86,36.91,18600.0,23.2322,23.27,23.2259,23.2574,18600.0
2008-05-13 15:10:00,36.91,36.92,36.82,36.83,33900.0,23.2574,23.2637,23.2007,23.207,33900.0
2008-05-13 15:20:00,36.83,36.83,36.75,36.8,36700.0,23.207,23.207,23.1566,23.1881,36700.0
2008-05-13 15:30:00,36.8,36.84,36.8,36.84,36100.0,23.1881,23.2133,23.1881,23.2133,36100.0
2008-05-13 15:40:00,36.84,36.87,36.83,36.86,35100.0,23.2133,23.2322,23.207,23.2259,35100.0
2008-05-13 15:50:00,36.86,36.87,36.82,36.84,85000.0,23.2259,23.2322,23.2007,23.2133,85000.0
2008-05-14 09:30:00,37.04,37.1,36.9,37.09,49600.0,23.3393,23.3771,23.2511,23.3708,49600.0
2008-05-14 09:40:00,37.1,37.25,37.08,37.25,37900.0,23.3771,23.4717,23.3645,23.4717,37900.0
2008-05-14 09:50:00,37.23,37.26,37.19,37.19,31600.0,23.4591,23.478,23.4339,23.4339,31600.0
2008-05-14 10:00:00,37.19,37.23,37.17,37.23,26500.0,23.4339,23.4591,23.4213,23.4591,26500.0
2008-05-14 10:10:00,37.22,37.26,37.2,37.24,40800.0,23.4528,23.478,23.4402,23.4654,40800.0
2008-05-14 10:20:00,37.23,37.23,37.08,37.14,47600.0,23.4591,23.4591,23.3645,23.4024,47600.0
2008-05-14 10:30:00,37.14,37.24,37.11,37.21,34200.0,23.4024,23.4654,23.3834,23.4465,34200.0
2008-05-14 10:40:00,37.22,37.22,37.1,37.13,27400.0,23.4528,23.4528,23.3771,23.396,27400.0
2008-05-14 10:50:00,37.13,37.17,37.11,37.16,19800.0,23.396,23.4213,23.3834,23.415,19800.0
2008-05-14 11:00:00,37.17,37.18,37.11,37.12,20100.0,23.4213,23.4276,23.3834,23.3897,20100.0
2008-05-14 11:10:00,37.11,37.13,37.07,37.12,24900.0,23.3834,23.396,23.3582,23.3897,24900.0
2008-05-14 11:20:00,37.12,37.12,37.06,37.07,26000.0,23.3897,23.3897,23.3519,23.3582,26000.0
2008-05-14 11:30:00,37.07,37.2,37.04,37.2,89800.0,23.3582,23.4402,23.3393,23.4402,89800.0
2008-05-14 11:40:00,37.2,37.32,37.19,37.32,66100.0,23.4402,23.5158,23.4339,23.5158,66100.0
2008-05-14 11:50:00,37.32,37.33,37.18,37.19,35700.0,23.5158,23.5221,23.4276,23.4339,35700.0
2008-05-14 12:00:00,37.19,37.23,37.17,37.17,16000.0,23.4339,23.4591,23.4213,23.4213,16000.0
2008-05-14 12:10:00,36.81,37.17,36.81,37.14,19600.0,23.1944,23.4213,23.1944,23.4024,19600.0
2008-05-14 12:20:00,37.13,37.18,37.11,37.13,19700.0,23.396,23.4276,23.3834,23.396,19700.0
2008-05-14 12:30:00,37.13,37.15,37.08,37.09,72300.0,23.396,23.4087,23.3645,23.3708,72300.0
2008-05-14 12:40:00,37.08,37.09,37.05,37.07,11300.0,23.3645,23.3708,23.3456,23.3582,11300.0
2008-05-14 12:50:00,37.06,37.08,37.04,37.07,15200.0,23.3519,23.3645,23.3393,23.3582,15200.0
2008-05-14 13:00:00,37.08,37.2,37.06,37.2,29500.0,23.3645,23.4402,23.3519,23.4402,29500.0
2008-05-14 13:10:00,37.2,37.25,37.19,37.24,30600.0,23.4402,23.4717,23.4339,23.4654,30600.0
2008-05-14 13:20:00,37.25,37.26,37.24,37.25,13200.0,23.4717,23.478,23.4654,23.4717,13200.0
2008-05-14 13:30:00,37.25,37.3,37.25,37.3,24800.0,23.4717,23.5032,23.4717,23.5032,24800.0
2008-05-14 13:40:00,37.3,37.36,37.3,37.31,22500.0,23.5032,23.541,23.5032,23.5095,22500.0
2008-05-14 13:50:00,37.32,37.35,37.31,37.34,19000.0,23.5158,23.5347,23.5095,23.5284,19000.0
2008-05-14 14:00:00,37.35,37.37,37.33,37.34,27900.0,23.5347,23.5473,23.5221,23.5284,27900.0
2008-05-14 14:10:00,37.34,37.37,37.33,37.35,26900.0,23.5284,23.5473,23.5221,23.5347,26900.0
2008-05-14 14:20:00,37.35,37.38,37.32,37.37,35000.0,23.5347,23.5536,23.5158,23.5473,35000.0
2008-05-14 14:30:00,37.38,37.45,37.36,37.45,76000.0,23.5536,23.5977,23.541,23.5977,76000.0
2008-05-14 14:40:00,37.45,37.53,37.44,37.52,116000.0,23.5977,23.6481,23.5914,23.6418,116000.0
2008-05-14 14:50:00,37.51,37.53,37.47,37.49,59700.0,23.6355,23.6481,23.6103,23.6229,59700.0
2008-05-14 15:00:00,37.48,37.49,37.45,37.48,58200.0,23.6166,23.6229,23.5977,23.6166,58200.0
2008-05-14 15:10:00,37.48,37.56,37.44,37.55,105200.0,23.6166,23.667,23.5914,23.6607,105200.0
2008-05-14 15:20:00,37.55,37.58,37.51,37.53,85400.0,23.6607,23.6796,23.6355,23.6481,85400.0
2008-05-14 15:30:00,37.53,37.54,37.38,37.38,124000.0,23.6481,23.6544,23.5536,23.5536,124000.0
2008-05-14 15:40:00,37.38,37.46,37.38,37.45,164300.0,23.5536,23.604,23.5536,23.5977,164300.0
2008-05-14 15:50:00,37.46,37.46,37.36,37.4,152900.0,23.604,23.604,23.541,23.5662,152900.0
2008-05-15 09:30:00,37.31,37.43,37.14,37.43,51300.0,23.5095,23.5851,23.4024,23.5851,51300.0
2008-05-15 09:40:00,37.43,37.46,37.33,37.44,37100.0,23.5851,23.604,23.5221,23.5914,37100.0
2008-05-15 09:50:00,37.44,37.45,37.32,37.32,29600.0,23.5914,23.5977,23.5158,23.5158,29600.0
2008-05-15 10:00:00,37.32,37.41,37.32,37.39,30700.0,23.5158,23.5725,23.5158,23.5599,30700.0
2008-05-15 10:10:00,37.4,37.4,37.3,37.35,23700.0,23.5662,23.5662,23.5032,23.5347,23700.0
2008-05-15 10:20:00,37.36,37.45,37.34,37.38,26500.0,23.541,23.5977,23.5284,23.5536,26500.0
2008-05-15 10:30:00,37.37,37.44,37.34,37.43,36800.0,23.5473,23.5914,23.5284,23.5851,36800.0
2008-05-15 10:40:00,37.44,37.49,37.4,37.44,37100.0,23.5914,23.6229,23.5662,23.5914,37100.0
2008-05-15 10:50:00,37.45,37.45,37.39,37.4,18800.0,23.5977,23.5977,23.5599,23.5662,18800.0
2008-05-15 11:00:00,37.41,37.49,37.4,37.47,31300.0,23.5725,23.6229,23.5662,23.6103,31300.0
2008-05-15 11:10:00,37.47,37.48,37.41,37.42,70500.0,23.6103,23.6166,23.5725,23.5788,70500.0
2008-05-15 11:20:00,37.43,37.45,37.37,37.43,186400.0,23.5851,23.5977,23.5473,23.5851,186400.0
2008-05-15 11:30:00,37.44,37.49,37.36,37.37,35900.0,23.5914,23.6229,23.541,23.5473,35900.0
2008-05-15 11:40:00,37.37,37.39,37.35,37.39,44000.0,23.5473,23.5599,23.5347,23.5599,44000.0
2008-05-15 11:50:00,37.39,37.4,37.37,37.39,35000.0,23.5599,23.5662,23.5473,23.5599,35000.0
2008-05-15 12:00:00,37.38,37.4,37.38,37.39,46600.0,23.5536,23.5662,23.5536,23.5599,46600.0
2008-05-15 12:10:00,37.4,37.4,37.37,37.38,52000.0,23.5662,23.5662,23.5473,23.5536,52000.0
2008-05-15 12:20:00,37.38,37.44,37.36,37.44,40000.0,23.5536,23.5914,23.541,23.5914,40000.0
2008-05-15 12:30:00,37.46,37.46,37.34,37.4,53300.0,23.604,23.604,23.5284,23.5662,53300.0
2008-05-15 12:40:00,37.4,37.41,37.35,37.4,68700.0,23.5662,23.5725,23.5347,23.5662,68700.0
2008-05-15 12:50:00,37.39,37.4,37.39,37.39,18600.0,23.5599,23.5662,23.5599,23.5599,18600.0
2008-05-15 13:00:00,37.39,37.4,37.36,37.36,39600.0,23.5599,23.5662,23.541,23.541,39600.0
2008-05-15 13:10:00,37.36,37.4,37.36,37.39,30100.0,23.541,23.5662,23.541,23.5599,30100.0
2008-05-15 13:20:00,37.4,37.4,37.35,37.38,55000.0,23.5662,23.5662,23.5347,23.5536,55000.0
2008-05-15 13:30:00,37.38,37.39,37.31,37.33,44800.0,23.5536,23.5599,23.5095,23.5221,44800.0
2008-05-15 13:40:00,37.32,37.37,37.31,37.35,30700.0,23.5158,23.5473,23.5095,23.5347,30700.0
2008-05-15 13:50:00,37.36,37.36,37.26,37.26,43600.0,23.541,23.541,23.478,23.478,43600.0
2008-05-15 14:00:00,37.27,37.32,37.26,37.32,41100.0,23.4843,23.5158,23.478,23.5158,41100.0
2008-05-15 14:10:00,37.31,37.32,37.29,37.3,58500.0,23.5095,23.5158,23.4969,23.5032,58500.0
2008-05-15 14:20:00,37.3,37.34,37.25,37.26,29800.0,23.5032,23.5284,23.4717,23.478,29800.0
2008-05-15 14:30:00,37.26,37.29,37.25,37.26,34100.0,23.478,23.4969,23.4717,23.478,34100.0
2008-05-15 14:40:00,37.26,37.29,37.24,37.25,94300.0,23.478,23.4969,23.4654,23.4717,94300.0
2008-05-15 14:50:00,37.25,37.37,37.24,37.34,67100.0,23.4717,23.5473,23.4654,23.5284,67100.0
2008-05-15 15:00:00,37.34,37.37,37.28,37.36,64800.0,23.5284,23.5473,23.4906,23.541,64800.0
2008-05-15 15:10:00,37.35,37.37,37.33,37.36,56000.0,23.5347,23.5473,23.5221,23.541,56000.0
2008-05-15 15:20:00,37.36,37.37,37.31,37.36,39000.0,23.541,23.5473,23.5095,23.541,39000.0
2008-05-15 15:30:00,37.35,37.36,37.32,37.35,60800.0,23.5347,23.541,23.5158,23.5347,60800.0
2008-05-15 15:40:00,37.35,37.48,37.35,37.46,72800.0,23.5347,23.6166,23.5347,23.604,72800.0
2008-05-15 15:50:00,37.46,37.49,37.4,37.46,108800.0,23.604,23.6229,23.5662,23.604,108800.0
2008-05-16 09:30:00,37.5,37.65,37.48,37.62,304400.0,23.6292,23.7237,23.6166,23.7048,304400.0
2008-05-16 09:40:00,37.62,37.63,37.42,37.5,34000.0,23.7048,23.7111,23.5788,23.6292,34000.0
2008-05-16 09:50:00,37.51,37.58,37.48,37.56,21000.0,23.6355,23.6796,23.6166,23.667,21000.0
2008-05-16 10:00:00,37.58,37.58,37.41,37.42,29500.0,23.6796,23.6796,23.5725,23.5788,29500.0
2008-05-16 10:10:00,37.42,37.44,37.38,37.43,28200.0,23.5788,23.5914,23.5536,23.5851,28200.0
2008-05-16 10:20:00,37.44,37.45,37.33,37.45,44100.0,23.5914,23.5977,23.5221,23.5977,44100.0
2008-05-16 10:30:00,37.47,37.51,37.43,37.51,23300.0,23.6103,23.6355,23.5851,23.6355,23300.0
2008-05-16 10:40:00,37.51,37.52,37.31,37.35,69800.0,23.6355,23.6418,23.5095,23.5347,69800.0
2008-05-16 10:50:00,37.36,37.36,37.24,37.25,28300.0,23.541,23.541,23.4654,23.4717,28300.0
2008-05-16 11:00:00,37.26,37.31,37.15,37.2,90000.0,23.478,23.5095,23.4087,23.4402,90000.0
2008-05-16 11:10:00,37.2,37.2,37.13,37.18,27900.0,23.4402,23.4402,23.396,23.4276,27900.0
2008-05-16 11:20:00,37.19,37.2,37.11,37.15,22900.0,23.4339,23.4402,23.3834,23.4087,22900.0
2008-05-16 11:30:00,37.16,37.17,37.13,37.15,24500.0,23.415,23.4213,23.396,23.4087,24500.0
2008-05-16 11:40:00,37.15,37.21,37.11,37.2,26300.0,23.4087,23.4465,23.3834,23.4402,26300.0
2008-05-16 11:50:00,37.21,37.21,37.1,37.11,24900.0,23.4465,23.4465,23.3771,23.3834,24900.0
2008-05-16 12:00:00,37.11,37.11,37.06,37.06,24500.0,23.3834,23.3834,23.3519,23.3519,24500.0
2008-05-16 12:10:00,37.07,37.1,37.01,37.1,44000.0,23.3582,23.3771,23.3204,23.3771,44000.0
2008-05-16 12:20:00,37.1,37.14,37.05,37.14,25300.0,23.3771,23.4024,23.3456,23.4024,25300.0
2008-05-16 12:30:00,37.15,37.2,37.11,37.12,18700.0,23.4087,23.4402,23.3834,23.3897,18700.0
2008-05-16 12:40:00,37.12,37.17,37.09,37.16,14700.0,23.3897,23.4213,23.3708,23.415,14700.0
2008-05-16 12:50:00,37.16,37.26,37.16,37.2,16200.0,23.415,23.478,23.415,23.4402,16200.0
2008-05-16 13:00:00,37.2,37.27,37.18,37.26,11000.0,23.4402,23.4843,23.4276,23.478,11000.0
2008-05-16 13:10:00,37.27,37.27,37.21,37.22,15600.0,23.4843,23.4843,23.4465,23.4528,15600.0
2008-05-16 13:20:00,37.22,37.31,37.21,37.31,18300.0,23.4528,23.5095,23.4465,23.5095,18300.0
2008-05-16 13:30:00,37.31,37.32,37.23,37.24,32600.0,23.5095,23.5158,23.4591,23.4654,32600.0
2008-05-16 13:40:00,37.24,37.25,37.22,37.23,16700.0,23.4654,23.4717,23.4528,23.4591,16700.0
2008-05-16 13:50:00,37.23,37.28,37.19,37.26,29200.0,23.4591,23.4906,23.4339,23.478,29200.0
2008-05-16 14:00:00,37.27,37.27,37.17,37.2,26100.0,23.4843,23.4843,23.4213,23.4402,26100.0
2008-05-16 14:10:00,37.22,37.27,37.21,37.25,27900.0,23.4528,23.4843,23.4465,23.4717,27900.0
2008-05-16 14:20:00,37.26,37.27,37.2,37.2,23400.0,23.478,23.4843,23.4402,23.4402,23400.0
2008-05-16 14:30:00,37.21,37.24,37.18,37.24,27700.0,23.4465,23.4654,23.4276,23.4654,27700.0
2008-05-16 14:40:00,37.24,37.3,37.21,37.29,22800.0,23.4654,23.5032,23.4465,23.4969,22800.0
2008-05-16 14:50:00,37.29,37.34,37.28,37.3,24300.0,23.4969,23.5284,23.4906,23.5032,24300.0
2008-05-16 15:00:00,37.3,37.35,37.25,37.34,39200.0,23.5032,23.5347,23.4717,23.5284,39200.0
2008-05-16 15:10:00,37.35,37.37,37.31,37.36,22300.0,23.5347,23.5473,23.5095,23.541,22300.0
2008-05-16 15:20:00,37.37,37.42,37.36,37.39,38700.0,23.5473,23.5788,23.541,23.5599,38700.0
2008-05-16 15:30:00,37.39,37.41,37.33,37.37,43600.0,23.5599,23.5725,23.5221,23.5473,43600.0
2008-05-16 15:40:00,37.38,37.42,37.37,37.42,46000.0,23.5536,23.5788,23.5473,23.5788,46000.0
2008-05-16 15:50:00,37.42,37.42,37.38,37.39,66700.0,23.5788,23.5788,23.5536,23.5599,66700.0
2008-05-19 09:30:00,37.3,37.31,37.09,37.11,51400.0,23.5032,23.5095,23.3708,23.3834,51400.0
2008-05-19 09:40:00,37.09,37.1,37.02,37.06,27200.0,23.3708,23.3771,23.3267,23.3519,27200.0
2008-05-19 09:50:00,37.07,37.18,37.06,37.17,34600.0,23.3582,23.4276,23.3519,23.4213,34600.0
2008-05-19 10:00:00,37.17,37.21,37.07,37.21,81200.0,23.4213,23.4465,23.3582,23.4465,81200.0
2008-05-19 10:10:00,37.21,37.21,37.1,37.12,51800.0,23.4465,23.4465,23.3771,23.3897,51800.0
2008-05-19 10:20:00,37.12,37.13,37.03,37.03,50500.0,23.3897,23.396,23.333,23.333,50500.0
2008-05-19 10:30:00,37.04,37.05,37.0,37.05,72900.0,23.3393,23.3456,23.3141,23.3456,72900.0
2008-05-19 10:40:00,37.05,37.05,36.93,36.95,57300.0,23.3456,23.3456,23.27,23.2826,57300.0
2008-05-19 10:50:00,36.95,36.95,36.88,36.95,70100.0,23.2826,23.2826,23.2385,23.2826,70100.0
2008-05-19 11:00:00,36.95,36.95,36.88,36.89,31900.0,23.2826,23.2826,23.2385,23.2448,31900.0
2008-05-19 11:10:00,36.88,36.96,36.88,36.95,52900.0,23.2385,23.2889,23.2385,23.2826,52900.0
2008-05-19 11:20:00,36.96,37.0,36.95,37.0,49200.0,23.2889,23.3141,23.2826,23.3141,49200.0
2008-05-19 11:30:00,36.99,37.05,36.99,37.02,78900.0,23.3078,23.3456,23.3078,23.3267,78900.0
2008-05-19 11:40:00,37.02,37.03,37.0,37.02,50000.0,23.3267,23.333,23.3141,23.3267,50000.0
2008-05-19 11:50:00,37.02,37.04,37.01,37.01,50900.0,23.3267,23.3393,23.3204,23.3204,50900.0
2008-05-19 12:00:00,37.02,37.06,37.01,37.05,30500.0,23.3267,23.3519,23.3204,23.3456,30500.0
2008-05-19 12:10:00,37.05,37.05,37.03,37.04,42500.0,23.3456,23.3456,23.333,23.3393,42500.0
2008-05-19 12:20:00,37.04,37.05,37.01,37.02,35700.0,23.3393,23.3456,23.3204,23.3267,35700.0
2008-05-19 12:30:00,37.02,37.1,37.01,37.09,27300.0,23.3267,23.3771,23.3204,23.3708,27300.0
2008-05-19 12:40:00,37.09,37.1,37.07,37.1,51300.0,23.3708,23.3771,23.3582,23.3771,51300.0
2008-05-19 12:50:00,37.1,37.1,37.07,37.08,30200.0,23.3771,23.3771,23.3582,23.3645,30200.0
2008-05-19 13:00:00,37.09,37.1,37.07,37.1,50900.0,23.3708,23.3771,23.3582,23.3771,50900.0
2008-05-19 13:10:00,37.1,37.2,37.08,37.2,66500.0,23.3771,23.4402,23.3645,23.4402,66500.0
2008-05-19 13:20:00,37.19,37.2,37.18,37.2,35900.0,23.4339,23.4402,23.4276,23.4402,35900.0
2008-05-19 13:30:00,37.19,37.2,37.16,37.17,53800.0,23.4339,23.4402,23.415,23.4213,53800.0
2008-05-19 13:40:00,37.18,37.2,37.08,37.09,118900.0,23.4276,23.4402,23.3645,23.3708,118900.0
2008-05-19 13:50:00,37.08,37.1,36.88,36.89,71100.0,23.3645,23.3771,23.2385,23.2448,71100.0
2008-05-19 14:00:00,36.9,36.9,36.85,36.86,60400.0,23.2511,23.2511,23.2196,23.2259,60400.0
2008-05-19 14:10:00,36.85,36.86,36.67,36.69,87800.0,23.2196,23.2259,23.1062,23.1188,87800.0
2008-05-19 14:20:00,36.7,36.78,36.66,36.7,72600.0,23.1251,23.1755,23.0999,23.1251,72600.0
2008-05-19 14:30:00,36.7,36.77,36.69,36.77,73100.0,23.1251,23.1692,23.1188,23.1692,73100.0
2008-05-19 14:40:00,36.78,36.85,36.78,36.83,75000.0,23.1755,23.2196,23.1755,23.207,75000.0
2008-05-19 14:50:00,36.82,36.9,36.79,36.88,69100.0,23.2007,23.2511,23.1818,23.2385,69100.0
2008-05-19 15:00:00,36.88,36.88,36.78,36.79,81300.0,23.2385,23.2385,23.1755,23.1818,81300.0
2008-05-19 15:10:00,36.78,36.84,36.74,36.76,61600.0,23.1755,23.2133,23.1503,23.1629,61600.0
2008-05-19 15:20:00,36.75,36.82,36.75,36.8,41100.0,23.1566,23.2007,23.1566,23.1881,41100.0
2008-05-19 15:30:00,36.79,36.8,36.61,36.62,129900.0,23.1818,23.1881,23.0684,23.0747,129900.0
2008-05-19 15:40:00,36.61,36.75,36.6,36.75,137500.0,23.0684,23.1566,23.0621,23.1566,137500.0
2008-05-19 15:50:00,36.75,36.81,36.75,36.77,149800.0,23.1566,23.1944,23.1566,23.1692,149800.0
2008-05-20 09:30:00,36.66,36.76,36.56,36.74,37900.0,23.0999,23.1629,23.0369,23.1503,37900.0
2008-05-20 09:40:00,36.74,36.74,36.55,36.6,38400.0,23.1503,23.1503,23.0306,23.0621,38400.0
2008-05-20 09:50:00,36.6,36.67,36.52,36.6,46100.0,23.0621,23.1062,23.0117,23.0621,46100.0
2008-05-20 10:00:00,36.59,36.65,36.57,36.63,72200.0,23.0558,23.0936,23.0432,23.081,72200.0
2008-05-20 10:10:00,36.63,36.7,36.55,36.68,48100.0,23.081,23.1251,23.0306,23.1125,48100.0
2008-05-20 10:20:00,36.69,36.73,36.65,36.65,27500.0,23.1188,23.144,23.0936,23.0936,27500.0
2008-05-20 10:30:00,36.66,36.66,36.57,36.6,20200.0,23.0999,23.0999,23.0432,23.0621,20200.0
2008-05-20 10:40:00,36.6,36.7,36.6,36.65,31100.0,23.0621,23.1251,23.0621,23.0936,31100.0
2008-05-20 10:50:00,36.64,36.7,36.57,36.7,43900.0,23.0873,23.1251,23.0432,23.1251,43900.0
2008-05-20 11:00:00,36.69,36.7,36.57,36.6,26000.0,23.1188,23.1251,23.0432,23.0621,26000.0
2008-05-20 11:10:00,36.6,36.68,36.57,36.66,22800.0,23.0621,23.1125,23.0432,23.0999,22800.0
2008-05-20 11:20:00,36.66,36.68,36.64,36.66,39200.0,23.0999,23.1125,23.0873,23.0999,39200.0
2008-05-20 11:30:00,36.66,36.66,36.57,36.62,20600.0,23.0999,23.0999,23.0432,23.0747,20600.0
2008-05-20 11:40:00,36.61,36.66,36.59,36.66,33100.0,23.0684,23.0999,23.0558,23.0999,33100.0
2008-05-20 11:50:00,36.66,36.67,36.63,36.66,26800.0,23.0999,23.1062,23.081,23.0999,26800.0
2008-05-20 12:00:00,36.66,36.7,36.62,36.69,87700.0,23.0999,23.1251,23.0747,23.1188,87700.0
2008-05-20 12:10:00,36.7,36.8,36.7,36.8,31000.0,23.1251,23.1881,23.1251,23.1881,31000.0
2008-05-20 12:20:00,36.8,36.85,36.79,36.83,24400.0,23.1881,23.2196,23.1818,23.207,24400.0
2008-05-20 12:30:00,36.83,36.85,36.82,36.82,24000.0,23.207,23.2196,23.2007,23.2007,24000.0
2008-05-20 12:40:00,36.82,36.82,36.76,36.78,25400.0,23.2007,23.2007,23.1629,23.1755,25400.0
2008-05-20 12:50:00,36.78,36.78,36.7,36.72,14500.0,23.1755,23.1755,23.1251,23.1377,14500.0
2008-05-20 13:00:00,36.7,36.75,36.69,36.74,17700.0,23.1251,23.1566,23.1188,23.1503,17700.0
2008-05-20 13:10:00,36.75,36.75,36.71,36.75,25300.0,23.1566,23.1566,23.1314,23.1566,25300.0
2008-05-20 13:20:00,36.74,36.78,36.68,36.76,22300.0,23.1503,23.1755,23.1125,23.1629,22300.0
2008-05-20 13:30:00,36.77,36.81,36.71,36.76,50200.0,23.1692,23.1944,23.1314,23.1629,50200.0
2008-05-20 13:40:00,36.76,36.8,36.7,36.78,31600.0,23.1629,23.1881,23.1251,23.1755,31600.0
2008-05-20 13:50:00,36.78,36.78,36.66,36.67,28600.0,23.1755,23.1755,23.0999,23.1062,28600.0
2008-05-20 14:00:00,36.67,36.71,36.61,36.61,37900.0,23.1062,23.1314,23.0684,23.0684,37900.0
2008-05-20 14:10:00,36.63,36.65,36.55,36.56,24000.0,23.081,23.0936,23.0306,23.0369,24000.0
2008-05-20 14:20:00,36.56,36.6,36.55,36.58,33400.0,23.0369,23.0621,23.0306,23.0495,33400.0
2008-05-20 14:30:00,36.57,36.66,36.57,36.65,31300.0,23.0432,23.0999,23.0432,23.0936,31300.0
2008-05-20 14:40:00,36.65,36.68,36.62,36.63,26800.0,23.0936,23.1125,23.0747,23.081,26800.0
2008-05-20 14:50:00,36.64,36.74,36.64,36.7,60500.0,23.0873,23.1503,23.0873,23.1251,60500.0
2008-05-20 15:00:00,36.7,36.82,36.69,36.78,59200.0,23.1251,23.2007,23.1188,23.1755,59200.0
2008-05-20 15:10:00,36.79,36.88,36.78,36.85,62700.0,23.1818,23.2385,23.1755,23.2196,62700.0
2008-05-20 15:20:00,36.85,36.9,36.85,36.89,112200.0,23.2196,23.2511,23.2196,23.2448,112200.0
2008-05-20 15:30:00,36.88,36.88,36.71,36.72,76500.0,23.2385,23.2385,23.1314,23.1377,76500.0
2008-05-20 15:40:00,36.71,36.91,36.71,36.9,147500.0,23.1314,23.2574,23.1314,23.2511,147500.0
2008-05-20 15:50:00,36.89,36.91,36.8,36.83,146100.0,23.2448,23.2574,23.1881,23.207,146100.0
2008-05-21 09:30:00,36.76,36.95,36.76,36.88,38300.0,23.1629,23.2826,23.1629,23.2385,38300.0
2008-05-21 09:40:00,36.86,36.91,36.81,36.88,26300.0,23.2259,23.2574,23.1944,23.2385,26300.0
2008-05-21 09:50:00,36.87,36.89,36.81,36.84,12000.0,23.2322,23.2448,23.1944,23.2133,12000.0
2008-05-21 10:00:00,36.84,36.86,36.79,36.83,46500.0,23.2133,23.2259,23.1818,23.207,46500.0
2008-05-21 10:10:00,36.83,36.94,36.8,36.94,54800.0,23.207,23.2763,23.1881,23.2763,54800.0
2008-05-21 10:20:00,36.95,37.01,36.87,36.9,117400.0,23.2826,23.3204,23.2322,23.2511,117400.0
2008-05-21 10:30:00,36.9,36.9,36.76,36.78,56200.0,23.2511,23.2511,23.1629,23.1755,56200.0
2008-05-21 10:40:00,36.77,36.8,36.66,36.66,26500.0,23.1692,23.1881,23.0999,23.0999,26500.0
2008-05-21 10:50:00,36.68,36.68,36.53,36.57,78900.0,23.1125,23.1125,23.018,23.0432,78900.0
2008-05-21 11:00:00,36.58,36.6,36.43,36.43,53300.0,23.0495,23.0621,22.955,22.955,53300.0
2008-05-21 11:10:00,36.44,36.48,36.42,36.46,31300.0,22.9613,22.9865,22.9487,22.9739,31300.0
2008-05-21 11:20:00,36.46,36.52,36.45,36.52,28100.0,22.9739,23.0117,22.9676,23.0117,28100.0
2008-05-21 11:30:00,36.51,36.61,36.5,36.59,18700.0,23.0054,23.0684,22.9991,23.0558,18700.0
2008-05-21 11:40:00,36.61,36.63,36.55,36.62,16500.0,23.0684,23.081,23.0306,23.0747,16500.0
2008-05-21 11:50:00,36.61,36.72,36.61,36.72,113900.0,23.0684,23.1377,23.0684,23.1377,113900.0
2008-05-21 12:00:00,36.72,36.76,36.7,36.75,17300.0,23.1377,23.1629,23.1251,23.1566,17300.0
2008-05-21 12:10:00,36.75,36.79,36.75,36.76,15200.0,23.1566,23.1818,23.1566,23.1629,15200.0
2008-05-21 12:20:00,36.76,36.83,36.75,36.81,27500.0,23.1629,23.207,23.1566,23.1944,27500.0
2008-05-21 12:30:00,36.81,36.89,36.8,36.88,27000.0,23.1944,23.2448,23.1881,23.2385,27000.0
2008-05-21 12:40:00,36.89,37.01,36.89,36.97,79000.0,23.2448,23.3204,23.2448,23.2952,79000.0
2008-05-21 12:50:00,36.98,37.0,36.96,36.98,46600.0,23.3015,23.3141,23.2889,23.3015,46600.0
2008-05-21 13:00:00,36.99,36.99,36.92,36.92,42700.0,23.3078,23.3078,23.2637,23.2637,42700.0
2008-05-21 13:10:00,36.92,37.03,36.92,37.01,72400.0,23.2637,23.333,23.2637,23.3204,72400.0
2008-05-21 13:20:00,37.01,37.01,36.96,36.97,57700.0,23.3204,23.3204,23.2889,23.2952,57700.0
2008-05-21 13:30:00,36.97,37.02,36.97,37.01,55600.0,23.2952,23.3267,23.2952,23.3204,55600.0
2008-05-21 13:40:00,37.01,37.06,37.0,37.04,46000.0,23.3204,23.3519,23.3141,23.3393,46000.0
2008-05-21 13:50:00,37.04,37.05,36.95,36.96,51200.0,23.3393,23.3456,23.2826,23.2889,51200.0
2008-05-21 14:00:00,36.96,36.96,36.81,36.83,146200.0,23.2889,23.2889,23.1944,23.207,146200.0
2008-05-21 14:10:00,36.83,36.96,36.82,36.89,166500.0,23.207,23.2889,23.2007,23.2448,166500.0
2008-05-21 14:20:00,36.89,36.9,36.8,36.85,115400.0,23.2448,23.2511,23.1881,23.2196,115400.0
2008-05-21 14:30:00,36.86,36.9,36.8,36.85,353200.0,23.2259,23.2511,23.1881,23.2196,353200.0
2008-05-21 14:40:00,36.84,36.91,36.73,36.76,136300.0,23.2133,23.2574,23.144,23.1629,136300.0
2008-05-21 14:50:00,36.75,36.76,36.66,36.73,46200.0,23.1566,23.1629,23.0999,23.144,46200.0
2008-05-21 15:00:00,36.74,36.78,36.72,36.75,56100.0,23.1503,23.1755,23.1377,23.1566,56100.0
2008-05-21 15:10:00,36.75,36.77,36.7,36.76,44000.0,23.1566,23.1692,23.1251,23.1629,44000.0
2008-05-21 15:20:00,36.76,36.85,36.76,36.79,58000.0,23.1629,23.2196,23.1629,23.1818,58000.0
2008-05-21 15:30:00,36.79,36.83,36.73,36.75,77700.0,23.1818,23.207,23.144,23.1566,77700.0
2008-05-21 15:40:00,36.75,36.78,36.63,36.69,136200.0,23.1566,23.1755,23.081,23.1188,136200.0
2008-05-21 15:50:00,36.69,36.72,36.58,36.67,206200.0,23.1188,23.1377,23.0495,23.1062,206200.0
2008-05-22 09:30:00,36.77,36.95,36.58,36.94,29100.0,23.1692,23.2826,23.0495,23.2763,29100.0
2008-05-22 09:40:00,36.94,37.0,36.79,36.79,37000.0,23.2763,23.3141,23.1818,23.1818,37000.0
2008-05-22 09:50:00,36.77,36.88,36.75,36.82,300100.0,23.1692,23.2385,23.1566,23.2007,300100.0
2008-05-22 10:00:00,36.79,37.01,36.79,36.98,26100.0,23.1818,23.3204,23.1818,23.3015,26100.0
2008-05-22 10:10:00,36.96,37.04,36.84,36.84,64300.0,23.2889,23.3393,23.2133,23.2133,64300.0
2008-05-22 10:20:00,36.84,36.96,36.81,36.96,28900.0,23.2133,23.2889,23.1944,23.2889,28900.0
2008-05-22 10:30:00,36.95,37.12,36.94,37.01,40300.0,23.2826,23.3897,23.2763,23.3204,40300.0
2008-05-22 10:40:00,37.03,37.04,36.97,37.02,26000.0,23.333,23.3393,23.2952,23.3267,26000.0
2008-05-22 10:50:00,37.03,37.05,36.95,36.98,11800.0,23.333,23.3456,23.2826,23.3015,11800.0
2008-05-22 11:00:00,36.98,37.01,36.95,36.98,14300.0,23.3015,23.3204,23.2826,23.3015,14300.0
2008-05-22 11:10:00,36.98,36.99,36.93,36.94,12000.0,23.3015,23.3078,23.27,23.2763,12000.0
2008-05-22 11:20:00,36.94,36.98,36.93,36.94,13000.0,23.2763,23.3015,23.27,23.2763,13000.0
2008-05-22 11:30:00,36.94,36.95,36.84,36.86,9600.0,23.2763,23.2826,23.2133,23.2259,9600.0
2008-05-22 11:40:00,36.86,36.9,36.81,36.89,45100.0,23.2259,23.2511,23.1944,23.2448,45100.0
2008-05-22 11:50:00,36.88,36.96,36.87,36.95,17700.0,23.2385,23.2889,23.2322,23.2826,17700.0
2008-05-22 12:00:00,36.95,36.98,36.92,36.94,18200.0,23.2826,23.3015,23.2637,23.2763,18200.0
2008-05-22 12:10:00,36.93,37.0,36.92,36.99,12400.0,23.27,23.3141,23.2637,23.3078,12400.0
2008-05-22 12:20:00,37.0,37.1,36.99,37.09,38300.0,23.3141,23.3771,23.3078,23.3708,38300.0
2008-05-22 12:30:00,37.08,37.1,37.03,37.09,20200.0,23.3645,23.3771,23.333,23.3708,20200.0
2008-05-22 12:40:00,37.1,37.16,37.09,37.16,50700.0,23.3771,23.415,23.3708,23.415,50700.0
2008-05-22 12:50:00,37.15,37.21,37.15,37.2,22000.0,23.4087,23.4465,23.4087,23.4402,22000.0
2008-05-22 13:00:00,37.19,37.21,37.13,37.15,26300.0,23.4339,23.4465,23.396,23.4087,26300.0
2008-05-22 13:10:00,37.15,37.16,37.11,37.11,21700.0,23.4087,23.415,23.3834,23.3834,21700.0
2008-05-22 13:20:00,37.11,37.14,37.11,37.12,14400.0,23.3834,23.4024,23.3834,23.3897,14400.0
2008-05-22 13:30:00,37.12,37.15,37.08,37.12,19500.0,23.3897,23.4087,23.3645,23.3897,19500.0
2008-05-22 13:40:00,37.13,37.18,37.1,37.18,42600.0,23.396,23.4276,23.3771,23.4276,42600.0
2008-05-22 13:50:00,37.18,37.21,37.1,37.12,32400.0,23.4276,23.4465,23.3771,23.3897,32400.0
2008-05-22 14:00:00,37.13,37.16,37.08,37.09,25800.0,23.396,23.415,23.3645,23.3708,25800.0
2008-05-22 14:10:00,37.09,37.11,36.98,37.0,45500.0,23.3708,23.3834,23.3015,23.3141,45500.0
2008-05-22 14:20:00,37.01,37.06,36.99,37.02,38400.0,23.3204,23.3519,23.3078,23.3267,38400.0
2008-05-22 14:30:00,37.02,37.07,37.0,37.04,43200.0,23.3267,23.3582,23.3141,23.3393,43200.0
2008-05-22 14:40:00,37.04,37.1,37.03,37.06,39000.0,23.3393,23.3771,23.333,23.3519,39000.0
2008-05-22 14:50:00,37.06,37.09,37.03,37.08,28700.0,23.3519,23.3708,23.333,23.3645,28700.0
2008-05-22 15:00:00,37.08,37.11,37.07,37.07,25900.0,23.3645,23.3834,23.3582,23.3582,25900.0
2008-05-22 15:10:00,37.08,37.08,37.03,37.04,32800.0,23.3645,23.3645,23.333,23.3393,32800.0
2008-05-22 15:20:00,37.04,37.06,37.0,37.0,75000.0,23.3393,23.3519,23.3141,23.3141,75000.0
2008-05-22 15:30:00,37.0,37.03,36.95,36.98,63700.0,23.3141,23.333,23.2826,23.3015,63700.0
2008-05-22 15:40:00,36.98,37.07,36.98,37.06,106700.0,23.3015,23.3582,23.3015,23.3519,106700.0
2008-05-22 15:50:00,37.06,37.07,37.01,37.03,74900.0,23.3519,23.3582,23.3204,23.333,74900.0
2008-05-23 09:30:00,36.9,36.9,36.75,36.84,51100.0,23.2511,23.2511,23.1566,23.2133,51100.0
2008-05-23 09:40:00,36.83,36.85,36.69,36.71,42400.0,23.207,23.2196,23.1188,23.1314,42400.0
2008-05-23 09:50:00,36.71,36.71,36.53,36.7,53300.0,23.1314,23.1314,23.018,23.1251,53300.0
2008-05-23 10:00:00,36.7,36.75,36.64,36.71,31800.0,23.1251,23.1566,23.0873,23.1314,31800.0
2008-05-23 10:10:00,36.71,36.8,36.7,36.76,62000.0,23.1314,23.1881,23.1251,23.1629,62000.0
2008-05-23 10:20:00,36.76,36.83,36.75,36.75,36500.0,23.1629,23.207,23.1566,23.1566,36500.0
2008-05-23 10:30:00,36.76,36.86,36.74,36.78,84100.0,23.1629,23.2259,23.1503,23.1755,84100.0
2008-05-23 10:40:00,36.77,36.78,36.76,36.77,25600.0,23.1692,23.1755,23.1629,23.1692,25600.0
2008-05-23 10:50:00,36.77,36.95,36.77,36.95,59500.0,23.1692,23.2826,23.1692,23.2826,59500.0
2008-05-23 11:00:00,36.94,37.03,36.94,36.99,93700.0,23.2763,23.333,23.2763,23.3078,93700.0
2008-05-23 11:10:00,36.99,37.0,36.93,36.98,42200.0,23.3078,23.3141,23.27,23.3015,42200.0
2008-05-23 11:20:00,36.98,37.0,36.96,36.97,29400.0,23.3015,23.3141,23.2889,23.2952,29400.0
2008-05-23 11:30:00,36.97,37.05,36.96,37.04,98000.0,23.2952,23.3456,23.2889,23.3393,98000.0
2008-05-23 11:40:00,37.04,37.06,36.97,36.97,77600.0,23.3393,23.3519,23.2952,23.2952,77600.0
2008-05-23 11:50:00,36.97,36.99,36.9,36.97,116700.0,23.2952,23.3078,23.2511,23.2952,116700.0
2008-05-23 12:00:00,36.97,36.97,36.89,36.9,91200.0,23.2952,23.2952,23.2448,23.2511,91200.0
2008-05-23 12:10:00,36.9,36.95,36.85,36.94,123800.0,23.2511,23.2826,23.2196,23.2763,123800.0
2008-05-23 12:20:00,36.95,36.95,36.91,36.94,40600.0,23.2826,23.2826,23.2574,23.2763,40600.0
2008-05-23 12:30:00,36.93,36.97,36.9,36.94,62800.0,23.27,23.2952,23.2511,23.2763,62800.0
2008-05-23 12:40:00,36.94,37.01,36.92,36.99,83700.0,23.2763,23.3204,23.2637,23.3078,83700.0
2008-05-23 12:50:00,36.99,37.02,36.93,36.96,35900.0,23.3078,23.3267,23.27,23.2889,35900.0
2008-05-23 13:00:00,36.95,36.99,36.93,36.99,42700.0,23.2826,23.3078,23.27,23.3078,42700.0
2008-05-23 13:10:00,36.99,37.03,36.97,37.02,41400.0,23.3078,23.333,23.2952,23.3267,41400.0
2008-05-23 13:20:00,37.03,37.04,37.01,37.03,37100.0,23.333,23.3393,23.3204,23.333,37100.0
2008-05-23 13:30:00,37.03,37.1,37.0,37.01,80500.0,23.333,23.3771,23.3141,23.3204,80500.0
2008-05-23 13:40:00,37.01,37.09,37.0,37.07,115500.0,23.3204,23.3708,23.3141,23.3582,115500.0
2008-05-23 13:50:00,37.08,37.08,36.96,37.0,75200.0,23.3645,23.3645,23.2889,23.3141,75200.0
2008-05-23 14:00:00,37.0,37.1,36.99,37.06,51400.0,23.3141,23.3771,23.3078,23.3519,51400.0
2008-05-23 14:10:00,37.06,37.1,37.03,37.05,43700.0,23.3519,23.3771,23.333,23.3456,43700.0
2008-05-23 14:20:00,37.07,37.11,37.05,37.11,43200.0,23.3582,23.3834,23.3456,23.3834,43200.0
2008-05-23 14:30:00,37.11,37.17,37.11,37.14,36300.0,23.3834,23.4213,23.3834,23.4024,36300.0
2008-05-23 14:40:00,37.14,37.18,37.12,37.18,31400.0,23.4024,23.4276,23.3897,23.4276,31400.0
2008-05-23 14:50:00,37.17,37.21,37.15,37.16,38600.0,23.4213,23.4465,23.4087,23.415,38600.0
2008-05-23 15:00:00,37.16,37.21,37.15,37.19,35300.0,23.415,23.4465,23.4087,23.4339,35300.0
2008-05-23 15:10:00,37.2,37.21,37.03,37.15,151500.0,23.4402,23.4465,23.333,23.4087,151500.0
2008-05-23 15:20:00,37.16,37.25,37.13,37.24,76800.0,23.415,23.4717,23.396,23.4654,76800.0
2008-05-23 15:30:00,37.24,37.3,37.17,37.19,74900.0,23.4654,23.5032,23.4213,23.4339,74900.0
2008-05-23 15:40:00,37.2,37.2,36.99,37.01,162700.0,23.4402,23.4402,23.3078,23.3204,162700.0
2008-05-23 15:50:00,37.0,37.08,36.95,37.03,209400.0,23.3141,23.3645,23.2826,23.333,209400.0
2008-05-27 09:30:00,36.96,36.96,36.75,36.78,176800.0,23.2889,23.2889,23.1566,23.1755,176800.0
2008-05-27 09:40:00,36.77,37.14,36.75,37.12,90400.0,23.1692,23.4024,23.1566,23.3897,90400.0
2008-05-27 09:50:00,37.12,37.29,37.12,37.14,85200.0,23.3897,23.4969,23.3897,23.4024,85200.0
2008-05-27 10:00:00,37.15,37.42,37.14,37.42,89200.0,23.4087,23.5788,23.4024,23.5788,89200.0
2008-05-27 10:10:00,37.42,37.42,37.25,37.33,93400.0,23.5788,23.5788,23.4717,23.5221,93400.0
2008-05-27 10:20:00,37.33,37.35,37.17,37.17,35700.0,23.5221,23.5347,23.4213,23.4213,35700.0
2008-05-27 10:30:00,37.18,37.22,37.14,37.16,45000.0,23.4276,23.4528,23.4024,23.415,45000.0
2008-05-27 10:40:00,37.16,37.17,37.12,37.14,35100.0,23.415,23.4213,23.3897,23.4024,35100.0
2008-05-27 10:50:00,37.14,37.26,37.09,37.25,71200.0,23.4024,23.478,23.3708,23.4717,71200.0
2008-05-27 11:00:00,37.25,37.31,37.21,37.25,63500.0,23.4717,23.5095,23.4465,23.4717,63500.0
2008-05-27 11:10:00,37.25,37.3,37.19,37.24,28400.0,23.4717,23.5032,23.4339,23.4654,28400.0
2008-05-27 11:20:00,37.22,37.28,37.11,37.12,50000.0,23.4528,23.4906,23.3834,23.3897,50000.0
2008-05-27 11:30:00,37.11,37.12,37.06,37.1,53900.0,23.3834,23.3897,23.3519,23.3771,53900.0
2008-05-27 11:40:00,37.1,37.1,37.08,37.08,16500.0,23.3771,23.3771,23.3645,23.3645,16500.0
2008-05-27 11:50:00,37.09,37.09,37.03,37.03,41600.0,23.3708,23.3708,23.333,23.333,41600.0
2008-05-27 12:00:00,37.03,37.08,37.0,37.05,40300.0,23.333,23.3645,23.3141,23.3456,40300.0
2008-05-27 12:10:00,37.05,37.08,37.04,37.05,15600.0,23.3456,23.3645,23.3393,23.3456,15600.0
2008-05-27 12:20:00,37.05,37.1,37.05,37.1,20000.0,23.3456,23.3771,23.3456,23.3771,20000.0
2008-05-27 12:30:00,37.1,37.13,37.1,37.13,14400.0,23.3771,23.396,23.3771,23.396,14400.0
2008-05-27 12:40:00,37.13,37.13,37.1,37.13,18400.0,23.396,23.396,23.3771,23.396,18400.0
2008-05-27 12:50:00,37.13,37.14,37.07,37.12,24500.0,23.396,23.4024,23.3582,23.3897,24500.0
2008-05-27 13:00:00,37.12,37.12,37.05,37.07,30000.0,23.3897,23.3897,23.3456,23.3582,30000.0
2008-05-27 13:10:00,37.08,37.12,37.05,37.08,34900.0,23.3645,23.3897,23.3456,23.3645,34900.0
2008-05-27 13:20:00,37.08,37.18,37.08,37.17,22000.0,23.3645,23.4276,23.3645,23.4213,22000.0
2008-05-27 13:30:00,37.18,37.23,37.16,37.22,36500.0,23.4276,23.4591,23.415,23.4528,36500.0
2008-05-27 13:40:00,37.22,37.28,37.22,37.25,15800.0,23.4528,23.4906,23.4528,23.4717,15800.0
2008-05-27 13:50:00,37.23,37.28,37.23,37.28,16000.0,23.4591,23.4906,23.4591,23.4906,16000.0
2008-05-27 14:00:00,37.28,37.3,37.24,37.25,26100.0,23.4906,23.5032,23.4654,23.4717,26100.0
2008-05-27 14:10:00,37.25,37.31,37.24,37.26,18700.0,23.4717,23.5095,23.4654,23.478,18700.0
2008-05-27 14:20:00,37.26,37.29,37.22,37.22,17500.0,23.478,23.4969,23.4528,23.4528,17500.0
2008-05-27 14:30:00,37.23,37.42,37.23,37.41,43100.0,23.4591,23.5788,23.4591,23.5725,43100.0
2008-05-27 14:40:00,37.42,37.51,37.42,37.5,49000.0,23.5788,23.6355,23.5788,23.6292,49000.0
2008-05-27 14:50:00,37.51,37.55,37.5,37.52,55500.0,23.6355,23.6607,23.6292,23.6418,55500.0
2008-05-27 15:00:00,37.51,37.55,37.49,37.53,74800.0,23.6355,23.6607,23.6229,23.6481,74800.0
2008-05-27 15:10:00,37.53,37.55,37.47,37.49,29900.0,23.6481,23.6607,23.6103,23.6229,29900.0
2008-05-27 15:20:00,37.49,37.52,37.44,37.52,38300.0,23.6229,23.6418,23.5914,23.6418,38300.0
2008-05-27 15:30:00,37.52,37.54,37.49,37.49,41900.0,23.6418,23.6544,23.6229,23.6229,41900.0
2008-05-27 15:40:00,37.49,37.49,37.31,37.32,113700.0,23.6229,23.6229,23.5095,23.5158,113700.0
2008-05-27 15:50:00,37.32,37.46,37.31,37.42,169800.0,23.5158,23.604,23.5095,23.5788,169800.0
2008-05-28 09:30:00,37.36,37.47,37.25,37.47,45900.0,23.541,23.6103,23.4717,23.6103,45900.0
2008-05-28 09:40:00,37.46,37.58,37.34,37.38,46700.0,23.604,23.6796,23.5284,23.5536,46700.0
2008-05-28 09:50:00,37.36,37.5,37.31,37.5,18500.0,23.541,23.6292,23.5095,23.6292,18500.0
2008-05-28 10:00:00,37.5,37.57,37.4,37.42,33600.0,23.6292,23.6733,23.5662,23.5788,33600.0
2008-05-28 10:10:00,37.41,37.43,37.3,37.3,54100.0,23.5725,23.5851,23.5032,23.5032,54100.0
2008-05-28 10:20:00,37.28,37.37,37.28,37.33,11600.0,23.4906,23.5473,23.4906,23.5221,11600.0
2008-05-28 10:30:00,37.33,37.42,37.32,37.42,40500.0,23.5221,23.5788,23.5158,23.5788,40500.0
2008-05-28 10:40:00,37.42,37.53,37.42,37.48,19400.0,23.5788,23.6481,23.5788,23.6166,19400.0
2008-05-28 10:50:00,37.47,37.5,37.37,37.48,28500.0,23.6103,23.6292,23.5473,23.6166,28500.0
2008-05-28 11:00:00,37.45,37.49,37.38,37.38,14300.0,23.5977,23.6229,23.5536,23.5536,14300.0
2008-05-28 11:10:00,37.39,37.42,37.34,37.36,22700.0,23.5599,23.5788,23.5284,23.541,22700.0
2008-05-28 11:20:00,37.36,37.37,37.27,37.28,21500.0,23.541,23.5473,23.4843,23.4906,21500.0
2008-05-28 11:30:00,37.28,37.28,37.2,37.22,40100.0,23.4906,23.4906,23.4402,23.4528,40100.0
2008-05-28 11:40:00,37.22,37.24,37.15,37.2,29000.0,23.4528,23.4654,23.4087,23.4402,29000.0
2008-05-28 11:50:00,37.21,37.24,37.2,37.2,39200.0,23.4465,23.4654,23.4402,23.4402,39200.0
2008-05-28 12:00:00,37.2,37.23,37.18,37.2,44200.0,23.4402,23.4591,23.4276,23.4402,44200.0
2008-05-28 12:10:00,37.21,37.37,37.19,37.33,98800.0,23.4465,23.5473,23.4339,23.5221,98800.0
2008-05-28 12:20:00,37.33,37.37,37.31,37.35,16800.0,23.5221,23.5473,23.5095,23.5347,16800.0
2008-05-28 12:30:00,37.34,37.35,37.27,37.33,26500.0,23.5284,23.5347,23.4843,23.5221,26500.0
2008-05-28 12:40:00,37.34,37.34,37.21,37.26,43100.0,23.5284,23.5284,23.4465,23.478,43100.0
2008-05-28 12:50:00,37.27,37.27,37.25,37.27,22900.0,23.4843,23.4843,23.4717,23.4843,22900.0
2008-05-28 13:00:00,37.28,37.34,37.27,37.32,59600.0,23.4906,23.5284,23.4843,23.5158,59600.0
2008-05-28 13:10:00,37.31,37.36,37.31,37.33,37600.0,23.5095,23.541,23.5095,23.5221,37600.0
2008-05-28 13:20:00,37.34,37.38,37.32,37.37,18900.0,23.5284,23.5536,23.5158,23.5473,18900.0
2008-05-28 13:30:00,37.38,37.41,37.32,37.32,26200.0,23.5536,23.5725,23.5158,23.5158,26200.0
2008-05-28 13:40:00,37.32,37.33,37.24,37.24,32400.0,23.5158,23.5221,23.4654,23.4654,32400.0
2008-05-28 13:50:00,37.24,37.25,37.22,37.23,42300.0,23.4654,23.4717,23.4528,23.4591,42300.0
2008-05-28 14:00:00,37.23,37.24,37.16,37.23,56200.0,23.4591,23.4654,23.415,23.4591,56200.0
2008-05-28 14:10:00,37.23,37.24,37.22,37.23,17700.0,23.4591,23.4654,23.4528,23.4591,17700.0
2008-05-28 14:20:00,37.24,37.24,37.14,37.2,60200.0,23.4654,23.4654,23.4024,23.4402,60200.0
2008-05-28 14:30:00,37.2,37.24,37.16,37.23,40400.0,23.4402,23.4654,23.415,23.4591,40400.0
2008-05-28 14:40:00,37.23,37.31,37.23,37.31,22500.0,23.4591,23.5095,23.4591,23.5095,22500.0
2008-05-28 14:50:00,37.31,37.31,37.22,37.24,26100.0,23.5095,23.5095,23.4528,23.4654,26100.0
2008-05-28 15:00:00,37.24,37.33,37.24,37.33,44900.0,23.4654,23.5221,23.4654,23.5221,44900.0
2008-05-28 15:10:00,37.31,37.32,37.28,37.31,34000.0,23.5095,23.5158,23.4906,23.5095,34000.0
2008-05-28 15:20:00,37.3,37.4,37.26,37.37,63500.0,23.5032,23.5662,23.478,23.5473,63500.0
2008-05-28 15:30:00,37.38,37.38,37.29,37.29,97800.0,23.5536,23.5536,23.4969,23.4969,97800.0
2008-05-28 15:40:00,37.27,37.39,37.24,37.37,148100.0,23.4843,23.5599,23.4654,23.5473,148100.0
2008-05-28 15:50:00,37.37,37.44,37.35,37.43,168200.0,23.5473,23.5914,23.5347,23.5851,168200.0
2008-05-29 09:30:00,37.23,37.23,36.98,37.01,90100.0,23.6279,23.6279,23.4693,23.4883,90100.0
2008-05-29 09:40:00,37.03,37.14,37.01,37.11,52400.0,23.501,23.5708,23.4883,23.5518,52400.0
2008-05-29 09:50:00,37.1,37.1,36.8,36.95,74500.0,23.5454,23.5454,23.355,23.4502,74500.0
2008-05-29 10:00:00,36.92,37.06,36.83,36.92,161800.0,23.4312,23.52,23.3741,23.4312,161800.0
2008-05-29 10:10:00,36.92,37.02,36.84,37.01,123400.0,23.4312,23.4946,23.3804,23.4883,123400.0
2008-05-29 10:20:00,37.01,37.12,36.99,37.06,72400.0,23.4883,23.5581,23.4756,23.52,72400.0
2008-05-29 10:30:00,37.05,37.06,36.78,36.99,135100.0,23.5137,23.52,23.3423,23.4756,135100.0
2008-05-29 10:40:00,36.99,37.22,36.96,37.22,114500.0,23.4756,23.6216,23.4566,23.6216,114500.0
2008-05-29 10:50:00,37.22,37.33,37.21,37.29,62400.0,23.6216,23.6914,23.6152,23.666,62400.0
2008-05-29 11:00:00,37.28,37.3,37.1,37.13,114600.0,23.6597,23.6723,23.5454,23.5645,114600.0
2008-05-29 11:10:00,37.13,37.35,37.13,37.35,106800.0,23.5645,23.7041,23.5645,23.7041,106800.0
2008-05-29 11:20:00,37.35,37.36,37.31,37.32,46300.0,23.7041,23.7104,23.6787,23.685,46300.0
2008-05-29 11:30:00,37.33,37.35,37.24,37.33,158500.0,23.6914,23.7041,23.6343,23.6914,158500.0
2008-05-29 11:40:00,37.32,37.36,37.26,37.35,100800.0,23.685,23.7104,23.647,23.7041,100800.0
2008-05-29 11:50:00,37.35,37.38,37.33,37.35,114600.0,23.7041,23.7231,23.6914,23.7041,114600.0
2008-05-29 12:00:00,37.36,37.37,37.29,37.36,94500.0,23.7104,23.7168,23.666,23.7104,94500.0
2008-05-29 12:10:00,37.36,37.5,37.35,37.5,134000.0,23.7104,23.7993,23.7041,23.7993,134000.0
2008-05-29 12:20:00,37.5,37.58,37.49,37.57,93700.0,23.7993,23.85,23.7929,23.8437,93700.0
2008-05-29 12:30:00,37.57,37.61,37.54,37.6,129600.0,23.8437,23.8691,23.8247,23.8627,129600.0
2008-05-29 12:40:00,37.6,37.74,37.6,37.7,132100.0,23.8627,23.9516,23.8627,23.9262,132100.0
2008-05-29 12:50:00,37.7,37.74,37.69,37.74,39000.0,23.9262,23.9516,23.9199,23.9516,39000.0
2008-05-29 13:00:00,37.74,37.74,37.69,37.71,100000.0,23.9516,23.9516,23.9199,23.9326,100000.0
2008-05-29 13:10:00,37.71,37.74,37.7,37.71,56000.0,23.9326,23.9516,23.9262,23.9326,56000.0
2008-05-29 13:20:00,37.71,37.75,37.69,37.74,114500.0,23.9326,23.9579,23.9199,23.9516,114500.0
2008-05-29 13:30:00,37.73,37.76,37.7,37.71,120400.0,23.9452,23.9643,23.9262,23.9326,120400.0
2008-05-29 13:40:00,37.71,37.76,37.68,37.71,86000.0,23.9326,23.9643,23.9135,23.9326,86000.0
2008-05-29 13:50:00,37.71,37.76,37.68,37.69,109300.0,23.9326,23.9643,23.9135,23.9199,109300.0
2008-05-29 14:00:00,37.68,37.72,37.66,37.69,77000.0,23.9135,23.9389,23.9008,23.9199,77000.0
2008-05-29 14:10:00,37.69,37.73,37.68,37.73,79000.0,23.9199,23.9452,23.9135,23.9452,79000.0
2008-05-29 14:20:00,37.72,37.8,37.69,37.76,193500.0,23.9389,23.9897,23.9199,23.9643,193500.0
2008-05-29 14:30:00,37.75,37.8,37.61,37.62,196300.0,23.9579,23.9897,23.8691,23.8754,196300.0
2008-05-29 14:40:00,37.62,37.68,37.6,37.67,61400.0,23.8754,23.9135,23.8627,23.9072,61400.0
2008-05-29 14:50:00,37.67,37.8,37.62,37.63,202000.0,23.9072,23.9897,23.8754,23.8818,202000.0
2008-05-29 15:00:00,37.63,37.8,37.58,37.69,148400.0,23.8818,23.9897,23.85,23.9199,148400.0
2008-05-29 15:10:00,37.69,37.8,37.66,37.69,145600.0,23.9199,23.9897,23.9008,23.9199,145600.0
2008-05-29 15:20:00,37.68,37.8,37.6,37.62,180300.0,23.9135,23.9897,23.8627,23.8754,180300.0
2008-05-29 15:30:00,37.63,37.8,37.62,37.67,77400.0,23.8818,23.9897,23.8754,23.9072,77400.0
2008-05-29 15:40:00,37.67,37.68,37.56,37.61,136600.0,23.9072,23.9135,23.8374,23.8691,136600.0
2008-05-29 15:50:00,37.6,37.62,37.49,37.54,199900.0,23.8627,23.8754,23.7929,23.8247,199900.0
2008-05-30 09:30:00,37.51,37.65,37.46,37.48,99000.0,23.8056,23.8945,23.7739,23.7866,99000.0
2008-05-30 09:40:00,37.49,37.59,37.46,37.48,94200.0,23.7929,23.8564,23.7739,23.7866,94200.0
2008-05-30 09:50:00,37.48,37.59,37.43,37.52,41700.0,23.7866,23.8564,23.7548,23.812,41700.0
2008-05-30 10:00:00,37.52,37.64,37.5,37.64,95300.0,23.812,23.8881,23.7993,23.8881,95300.0
2008-05-30 10:10:00,37.65,37.7,37.61,37.62,89900.0,23.8945,23.9262,23.8691,23.8754,89900.0
2008-05-30 10:20:00,37.63,37.72,37.62,37.72,67100.0,23.8818,23.9389,23.8754,23.9389,67100.0
2008-05-30 10:30:00,37.72,37.79,37.65,37.69,104100.0,23.9389,23.9833,23.8945,23.9199,104100.0
2008-05-30 10:40:00,37.68,37.81,37.68,37.78,119000.0,23.9135,23.996,23.9135,23.977,119000.0
2008-05-30 10:50:00,37.79,37.79,37.65,37.69,42800.0,23.9833,23.9833,23.8945,23.9199,42800.0
2008-05-30 11:00:00,37.69,37.8,37.69,37.74,33700.0,23.9199,23.9897,23.9199,23.9516,33700.0
2008-05-30 11:10:00,37.73,37.75,37.62,37.74,107100.0,23.9452,23.9579,23.8754,23.9516,107100.0
2008-05-30 11:20:00,37.75,37.84,37.75,37.78,75500.0,23.9579,24.0151,23.9579,23.977,75500.0
2008-05-30 11:30:00,37.77,37.82,37.7,37.76,116800.0,23.9706,24.0024,23.9262,23.9643,116800.0
2008-05-30 11:40:00,37.76,37.81,37.74,37.75,36300.0,23.9643,23.996,23.9516,23.9579,36300.0
2008-05-30 11:50:00,37.75,37.8,37.69,37.71,88900.0,23.9579,23.9897,23.9199,23.9326,88900.0
2008-05-30 12:00:00,37.7,37.71,37.63,37.71,21400.0,23.9262,23.9326,23.8818,23.9326,21400.0
2008-05-30 12:10:00,37.7,37.8,37.69,37.77,95800.0,23.9262,23.9897,23.9199,23.9706,95800.0
2008-05-30 12:20:00,37.78,37.82,37.76,37.81,45200.0,23.977,24.0024,23.9643,23.996,45200.0
2008-05-30 12:30:00,37.81,37.82,37.79,37.8,16100.0,23.996,24.0024,23.9833,23.9897,16100.0
2008-05-30 12:40:00,37.8,37.82,37.75,37.81,99300.0,23.9897,24.0024,23.9579,23.996,99300.0
2008-05-30 12:50:00,37.81,37.9,37.81,37.87,53700.0,23.996,24.0531,23.996,24.0341,53700.0
2008-05-30 13:00:00,37.87,37.93,37.87,37.89,132300.0,24.0341,24.0722,24.0341,24.0468,132300.0
2008-05-30 13:10:00,37.88,37.93,37.82,37.84,98400.0,24.0404,24.0722,24.0024,24.0151,98400.0
2008-05-30 13:20:00,37.84,37.94,37.84,37.92,37400.0,24.0151,24.0785,24.0151,24.0658,37400.0
2008-05-30 13:30:00,37.92,37.96,37.9,37.96,129900.0,24.0658,24.0912,24.0531,24.0912,129900.0
2008-05-30 13:40:00,37.96,37.97,37.91,37.96,127900.0,24.0912,24.0976,24.0595,24.0912,127900.0
2008-05-30 13:50:00,37.96,37.97,37.92,37.95,39900.0,24.0912,24.0976,24.0658,24.0849,39900.0
2008-05-30 14:00:00,37.94,37.94,37.85,37.87,110100.0,24.0785,24.0785,24.0214,24.0341,110100.0
2008-05-30 14:10:00,37.87,37.98,37.87,37.89,60500.0,24.0341,24.1039,24.0341,24.0468,60500.0
2008-05-30 14:20:00,37.89,37.9,37.8,37.81,121800.0,24.0468,24.0531,23.9897,23.996,121800.0
2008-05-30 14:30:00,37.81,37.87,37.81,37.86,45900.0,23.996,24.0341,23.996,24.0277,45900.0
2008-05-30 14:40:00,37.86,37.91,37.82,37.83,53700.0,24.0277,24.0595,24.0024,24.0087,53700.0
2008-05-30 14:50:00,37.82,37.9,37.82,37.84,121000.0,24.0024,24.0531,24.0024,24.0151,121000.0
2008-05-30 15:00:00,37.85,37.87,37.83,37.84,174600.0,24.0214,24.0341,24.0087,24.0151,174600.0
2008-05-30 15:10:00,37.85,37.93,37.81,37.86,219300.0,24.0214,24.0722,23.996,24.0277,219300.0
2008-05-30 15:20:00,37.85,37.86,37.75,37.77,65200.0,24.0214,24.0277,23.9579,23.9706,65200.0
2008-05-30 15:30:00,37.77,37.9,37.77,37.89,173100.0,23.9706,24.0531,23.9706,24.0468,173100.0
2008-05-30 15:40:00,37.89,37.98,37.86,37.97,170900.0,24.0468,24.1039,24.0277,24.0976,170900.0
2008-05-30 15:50:00,37.96,38.0,37.84,37.84,258500.0,24.0912,24.1166,24.0151,24.0151,258500.0
2008-06-02 09:30:00,37.85,37.94,37.65,37.93,60500.0,24.0214,24.0785,23.8945,24.0722,60500.0
2008-06-02 09:40:00,37.93,38.0,37.92,37.96,84900.0,24.0722,24.1166,24.0658,24.0912,84900.0
2008-06-02 09:50:00,37.96,37.96,37.87,37.94,102000.0,24.0912,24.0912,24.0341,24.0785,102000.0
2008-06-02 10:00:00,37.94,37.99,37.85,37.87,129000.0,24.0785,24.1103,24.0214,24.0341,129000.0
2008-06-02 10:10:00,37.87,37.87,37.69,37.7,110100.0,24.0341,24.0341,23.9199,23.9262,110100.0
2008-06-02 10:20:00,37.7,37.71,37.57,37.69,82700.0,23.9262,23.9326,23.8437,23.9199,82700.0
2008-06-02 10:30:00,37.68,37.71,37.6,37.62,103700.0,23.9135,23.9326,23.8627,23.8754,103700.0
2008-06-02 10:40:00,37.62,37.72,37.59,37.66,49000.0,23.8754,23.9389,23.8564,23.9008,49000.0
2008-06-02 10:50:00,37.66,37.66,37.6,37.62,102600.0,23.9008,23.9008,23.8627,23.8754,102600.0
2008-06-02 11:00:00,37.63,37.67,37.55,37.66,102000.0,23.8818,23.9072,23.831,23.9008,102000.0
2008-06-02 11:10:00,37.67,37.79,37.65,37.75,54400.0,23.9072,23.9833,23.8945,23.9579,54400.0
2008-06-02 11:20:00,37.75,37.78,37.66,37.76,106700.0,23.9579,23.977,23.9008,23.9643,106700.0
2008-06-02 11:30:00,37.76,37.79,37.65,37.69,117000.0,23.9643,23.9833,23.8945,23.9199,117000.0
2008-06-02 11:40:00,37.69,37.79,37.68,37.73,35300.0,23.9199,23.9833,23.9135,23.9452,35300.0
2008-06-02 11:50:00,37.74,37.76,37.69,37.76,91700.0,23.9516,23.9643,23.9199,23.9643,91700.0
2008-06-02 12:00:00,37.77,37.89,37.75,37.89,68700.0,23.9706,24.0468,23.9579,24.0468,68700.0
2008-06-02 12:10:00,37.89,37.91,37.79,37.8,46300.0,24.0468,24.0595,23.9833,23.9897,46300.0
2008-06-02 12:20:00,37.79,37.85,37.75,37.77,173700.0,23.9833,24.0214,23.9579,23.9706,173700.0
2008-06-02 12:30:00,37.77,37.82,37.55,37.58,51000.0,23.9706,24.0024,23.831,23.85,51000.0
2008-06-02 12:40:00,37.58,37.75,37.53,37.57,110400.0,23.85,23.9579,23.8183,23.8437,110400.0
2008-06-02 12:50:00,37.57,37.57,37.52,37.54,86000.0,23.8437,23.8437,23.812,23.8247,86000.0
2008-06-02 13:00:00,37.54,37.69,37.53,37.68,43900.0,23.8247,23.9199,23.8183,23.9135,43900.0
2008-06-02 13:10:00,37.68,37.76,37.67,37.73,149600.0,23.9135,23.9643,23.9072,23.9452,149600.0
2008-06-02 13:20:00,37.74,37.81,37.73,37.81,39800.0,23.9516,23.996,23.9452,23.996,39800.0
2008-06-02 13:30:00,37.81,37.85,37.8,37.84,49000.0,23.996,24.0214,23.9897,24.0151,49000.0
2008-06-02 13:40:00,37.84,37.84,37.71,37.74,185400.0,24.0151,24.0151,23.9326,23.9516,185400.0
2008-06-02 13:50:00,37.74,37.84,37.73,37.84,44900.0,23.9516,24.0151,23.9452,24.0151,44900.0
2008-06-02 14:00:00,37.84,37.89,37.84,37.88,53300.0,24.0151,24.0468,24.0151,24.0404,53300.0
2008-06-02 14:10:00,37.88,37.93,37.87,37.92,48500.0,24.0404,24.0722,24.0341,24.0658,48500.0
2008-06-02 14:20:00,37.9,37.92,37.87,37.9,30700.0,24.0531,24.0658,24.0341,24.0531,30700.0
2008-06-02 14:30:00,37.91,37.92,37.84,37.88,53100.0,24.0595,24.0658,24.0151,24.0404,53100.0
2008-06-02 14:40:00,37.88,37.9,37.87,37.88,26700.0,24.0404,24.0531,24.0341,24.0404,26700.0
2008-06-02 14:50:00,37.88,37.92,37.86,37.88,35600.0,24.0404,24.0658,24.0277,24.0404,35600.0
2008-06-02 15:00:00,37.85,37.87,37.73,37.81,415200.0,24.0214,24.0341,23.9452,23.996,415200.0
2008-06-02 15:10:00,37.81,37.84,37.69,37.71,50200.0,23.996,24.0151,23.9199,23.9326,50200.0
2008-06-02 15:20:00,37.71,37.78,37.66,37.73,306700.0,23.9326,23.977,23.9008,23.9452,306700.0
2008-06-02 15:30:00,37.74,37.74,37.69,37.7,139800.0,23.9516,23.9516,23.9199,23.9262,139800.0
2008-06-02 15:40:00,37.7,37.79,37.69,37.79,201800.0,23.9262,23.9833,23.9199,23.9833,201800.0
2008-06-02 15:50:00,37.79,37.87,37.77,37.79,262300.0,23.9833,24.0341,23.9706,23.9833,262300.0
2008-06-03 09:30:00,37.92,37.99,37.8,37.96,82900.0,24.0658,24.1103,23.9897,24.0912,82900.0
2008-06-03 09:40:00,37.96,37.99,37.91,37.99,76900.0,24.0912,24.1103,24.0595,24.1103,76900.0
2008-06-03 09:50:00,37.99,38.02,37.85,37.99,246300.0,24.1103,24.1293,24.0214,24.1103,246300.0
2008-06-03 10:00:00,37.99,38.15,37.99,38.11,126800.0,24.1103,24.2118,24.1103,24.1864,126800.0
2008-06-03 10:10:00,38.11,38.13,37.96,38.11,205600.0,24.1864,24.1991,24.0912,24.1864,205600.0
2008-06-03 10:20:00,38.1,38.13,38.01,38.01,215400.0,24.1801,24.1991,24.1229,24.1229,215400.0
2008-06-03 10:30:00,38.01,38.02,37.8,37.91,75300.0,24.1229,24.1293,23.9897,24.0595,75300.0
2008-06-03 10:40:00,37.91,37.92,37.81,37.9,69800.0,24.0595,24.0658,23.996,24.0531,69800.0
2008-06-03 10:50:00,37.9,38.05,37.9,38.01,87600.0,24.0531,24.1483,24.0531,24.1229,87600.0
2008-06-03 11:00:00,38.0,38.07,37.93,38.07,152800.0,24.1166,24.161,24.0722,24.161,152800.0
2008-06-03 11:10:00,38.08,38.13,38.02,38.04,74200.0,24.1674,24.1991,24.1293,24.142,74200.0
2008-06-03 11:20:00,38.05,38.1,38.01,38.06,62800.0,24.1483,24.1801,24.1229,24.1547,62800.0
2008-06-03 11:30:00,38.05,38.06,37.97,38.0,195300.0,24.1483,24.1547,24.0976,24.1166,195300.0
2008-06-03 11:40:00,38.0,38.03,37.96,38.0,79500.0,24.1166,24.1356,24.0912,24.1166,79500.0
2008-06-03 11:50:00,38.0,38.1,37.99,38.04,60300.0,24.1166,24.1801,24.1103,24.142,60300.0
2008-06-03 12:00:00,38.05,38.07,37.94,37.94,70700.0,24.1483,24.161,24.0785,24.0785,70700.0
2008-06-03 12:10:00,37.94,38.01,37.84,37.85,238900.0,24.0785,24.1229,24.0151,24.0214,238900.0
2008-06-03 12:20:00,37.86,37.89,37.85,37.85,53300.0,24.0277,24.0468,24.0214,24.0214,53300.0
2008-06-03 12:30:00,37.85,37.88,37.81,37.82,88100.0,24.0214,24.0404,23.996,24.0024,88100.0
2008-06-03 12:40:00,37.82,37.86,37.66,37.75,201300.0,24.0024,24.0277,23.9008,23.9579,201300.0
2008-06-03 12:50:00,37.75,37.84,37.73,37.84,35100.0,23.9579,24.0151,23.9452,24.0151,35100.0
2008-06-03 13:00:00,37.84,37.89,37.84,37.88,40100.0,24.0151,24.0468,24.0151,24.0404,40100.0
2008-06-03 13:10:00,37.88,37.96,37.86,37.95,148700.0,24.0404,24.0912,24.0277,24.0849,148700.0
2008-06-03 13:20:00,37.95,38.05,37.94,37.99,52100.0,24.0849,24.1483,24.0785,24.1103,52100.0
2008-06-03 13:30:00,37.98,37.98,37.84,37.9,69100.0,24.1039,24.1039,24.0151,24.0531,69100.0
2008-06-03 13:40:00,37.9,37.99,37.82,37.82,50800.0,24.0531,24.1103,24.0024,24.0024,50800.0
2008-06-03 13:50:00,37.82,37.83,37.69,37.77,74300.0,24.0024,24.0087,23.9199,23.9706,74300.0
2008-06-03 14:00:00,37.77,37.8,37.69,37.77,90500.0,23.9706,23.9897,23.9199,23.9706,90500.0
2008-06-03 14:10:00,37.77,37.81,37.76,37.77,48800.0,23.9706,23.996,23.9643,23.9706,48800.0
2008-06-03 14:20:00,37.77,37.83,37.66,37.67,263300.0,23.9706,24.0087,23.9008,23.9072,263300.0
2008-06-03 14:30:00,37.67,37.77,37.67,37.75,73200.0,23.9072,23.9706,23.9072,23.9579,73200.0
2008-06-03 14:40:00,37.73,37.79,37.68,37.79,52900.0,23.9452,23.9833,23.9135,23.9833,52900.0
2008-06-03 14:50:00,37.78,37.86,37.78,37.86,64000.0,23.977,24.0277,23.977,24.0277,64000.0
2008-06-03 15:00:00,37.86,38.01,37.8,37.99,344700.0,24.0277,24.1229,23.9897,24.1103,344700.0
2008-06-03 15:10:00,37.99,37.99,37.9,37.91,106400.0,24.1103,24.1103,24.0531,24.0595,106400.0
2008-06-03 15:20:00,37.91,37.99,37.9,37.96,110000.0,24.0595,24.1103,24.0531,24.0912,110000.0
2008-06-03 15:30:00,37.96,38.0,37.8,37.97,313200.0,24.0912,24.1166,23.9897,24.0976,313200.0
2008-06-03 15:40:00,37.97,37.99,37.9,37.91,109300.0,24.0976,24.1103,24.0531,24.0595,109300.0
2008-06-03 15:50:00,37.9,37.93,37.85,37.87,141900.0,24.0531,24.0722,24.0214,24.0341,141900.0
2008-06-04 09:30:00,37.85,38.0,37.78,37.95,62500.0,24.0214,24.1166,23.977,24.0849,62500.0
2008-06-04 09:40:00,37.94,38.02,37.94,38.02,65200.0,24.0785,24.1293,24.0785,24.1293,65200.0
2008-06-04 09:50:00,38.01,38.02,37.94,37.97,119700.0,24.1229,24.1293,24.0785,24.0976,119700.0
2008-06-04 10:00:00,37.97,38.08,37.93,38.02,205700.0,24.0976,24.1674,24.0722,24.1293,205700.0
2008-06-04 10:10:00,38.0,38.03,37.91,37.91,38900.0,24.1166,24.1356,24.0595,24.0595,38900.0
2008-06-04 10:20:00,37.91,38.0,37.85,37.98,213000.0,24.0595,24.1166,24.0214,24.1039,213000.0
2008-06-04 10:30:00,37.98,38.03,37.9,37.99,70500.0,24.1039,24.1356,24.0531,24.1103,70500.0
2008-06-04 10:40:00,37.99,38.18,37.96,38.13,91600.0,24.1103,24.2308,24.0912,24.1991,91600.0
2008-06-04 10:50:00,38.13,38.22,38.12,38.19,77500.0,24.1991,24.2562,24.1928,24.2372,77500.0
2008-06-04 11:00:00,38.19,38.36,38.19,38.36,52200.0,24.2372,24.3451,24.2372,24.3451,52200.0
2008-06-04 11:10:00,38.35,38.37,38.29,38.37,44500.0,24.3387,24.3514,24.3006,24.3514,44500.0
2008-06-04 11:20:00,38.37,38.5,38.36,38.49,54600.0,24.3514,24.4339,24.3451,24.4276,54600.0
2008-06-04 11:30:00,38.48,38.49,38.44,38.45,46000.0,24.4212,24.4276,24.3958,24.4022,46000.0
2008-06-04 11:40:00,38.45,38.46,38.3,38.33,244600.0,24.4022,24.4085,24.307,24.326,244600.0
2008-06-04 11:50:00,38.33,38.35,38.32,38.33,46700.0,24.326,24.3387,24.3197,24.326,46700.0
2008-06-04 12:00:00,38.34,38.34,38.21,38.22,181000.0,24.3324,24.3324,24.2499,24.2562,181000.0
2008-06-04 12:10:00,38.22,38.27,38.22,38.26,64500.0,24.2562,24.288,24.2562,24.2816,64500.0
2008-06-04 12:20:00,38.28,38.32,38.27,38.31,36100.0,24.2943,24.3197,24.288,24.3133,36100.0
2008-06-04 12:30:00,38.32,38.32,38.17,38.2,161200.0,24.3197,24.3197,24.2245,24.2435,161200.0
2008-06-04 12:40:00,38.22,38.28,38.21,38.28,53500.0,24.2562,24.2943,24.2499,24.2943,53500.0
2008-06-04 12:50:00,38.27,38.29,38.17,38.2,61400.0,24.288,24.3006,24.2245,24.2435,61400.0
2008-06-04 13:00:00,38.2,38.22,38.16,38.19,38700.0,24.2435,24.2562,24.2181,24.2372,38700.0
2008-06-04 13:10:00,38.19,38.28,38.19,38.27,58400.0,24.2372,24.2943,24.2372,24.288,58400.0
2008-06-04 13:20:00,38.27,38.36,38.26,38.36,154300.0,24.288,24.3451,24.2816,24.3451,154300.0
2008-06-04 13:30:00,38.36,38.38,38.22,38.37,155800.0,24.3451,24.3578,24.2562,24.3514,155800.0
2008-06-04 13:40:00,38.37,38.4,38.37,38.38,44900.0,24.3514,24.3705,24.3514,24.3578,44900.0
2008-06-04 13:50:00,38.38,38.43,38.37,38.41,43900.0,24.3578,24.3895,24.3514,24.3768,43900.0
2008-06-04 14:00:00,38.4,38.42,38.33,38.33,38200.0,24.3705,24.3832,24.326,24.326,38200.0
2008-06-04 14:10:00,38.32,38.39,38.08,38.1,184200.0,24.3197,24.3641,24.1674,24.1801,184200.0
2008-06-04 14:20:00,38.1,38.16,38.09,38.09,76100.0,24.1801,24.2181,24.1737,24.1737,76100.0
2008-06-04 14:30:00,38.09,38.23,38.03,38.22,179900.0,24.1737,24.2626,24.1356,24.2562,179900.0
2008-06-04 14:40:00,38.23,38.4,38.04,38.05,95100.0,24.2626,24.3705,24.142,24.1483,95100.0
2008-06-04 14:50:00,38.04,38.09,37.95,37.97,82400.0,24.142,24.1737,24.0849,24.0976,82400.0
2008-06-04 15:00:00,37.97,38.07,37.94,38.02,78300.0,24.0976,24.161,24.0785,24.1293,78300.0
2008-06-04 15:10:00,38.02,38.15,37.98,38.08,418000.0,24.1293,24.2118,24.1039,24.1674,418000.0
2008-06-04 15:20:00,38.08,38.18,38.0,38.11,114400.0,24.1674,24.2308,24.1166,24.1864,114400.0
2008-06-04 15:30:00,38.11,38.16,38.02,38.02,258300.0,24.1864,24.2181,24.1293,24.1293,258300.0
2008-06-04 15:40:00,38.03,38.14,37.95,38.12,165400.0,24.1356,24.2054,24.0849,24.1928,165400.0
2008-06-04 15:50:00,38.11,38.13,38.02,38.07,178700.0,24.1864,24.1991,24.1293,24.161,178700.0
2008-06-05 09:30:00,38.02,38.06,37.83,37.93,44900.0,24.1293,24.1547,24.0087,24.0722,44900.0
2008-06-05 09:40:00,37.95,38.28,37.89,38.27,48200.0,24.0849,24.2943,24.0468,24.288,48200.0
2008-06-05 09:50:00,38.3,38.37,38.19,38.22,51300.0,24.307,24.3514,24.2372,24.2562,51300.0
2008-06-05 10:00:00,38.22,38.34,38.07,38.34,155500.0,24.2562,24.3324,24.161,24.3324,155500.0
2008-06-05 10:10:00,38.34,38.5,38.34,38.49,54900.0,24.3324,24.4339,24.3324,24.4276,54900.0
2008-06-05 10:20:00,38.49,38.5,38.46,38.49,36900.0,24.4276,24.4339,24.4085,24.4276,36900.0
2008-06-05 10:30:00,38.49,38.53,38.4,38.48,78800.0,24.4276,24.453,24.3705,24.4212,78800.0
2008-06-05 10:40:00,38.47,38.54,38.4,38.54,61700.0,24.4149,24.4593,24.3705,24.4593,61700.0
2008-06-05 10:50:00,38.54,38.54,38.42,38.43,30900.0,24.4593,24.4593,24.3832,24.3895,30900.0
2008-06-05 11:00:00,38.43,38.5,38.37,38.39,285200.0,24.3895,24.4339,24.3514,24.3641,285200.0
2008-06-05 11:10:00,38.39,38.44,38.38,38.44,46000.0,24.3641,24.3958,24.3578,24.3958,46000.0
2008-06-05 11:20:00,38.43,38.47,38.38,38.47,37800.0,24.3895,24.4149,24.3578,24.4149,37800.0
2008-06-05 11:30:00,38.47,38.47,38.34,38.38,196500.0,24.4149,24.4149,24.3324,24.3578,196500.0
2008-06-05 11:40:00,38.38,38.39,38.36,38.37,35400.0,24.3578,24.3641,24.3451,24.3514,35400.0
2008-06-05 11:50:00,38.37,38.41,38.31,38.34,63100.0,24.3514,24.3768,24.3133,24.3324,63100.0
2008-06-05 12:00:00,38.34,38.4,38.27,38.28,48700.0,24.3324,24.3705,24.288,24.2943,48700.0
2008-06-05 12:10:00,38.3,38.4,38.28,38.39,169900.0,24.307,24.3705,24.2943,24.3641,169900.0
2008-06-05 12:20:00,38.39,38.46,38.38,38.43,69900.0,24.3641,24.4085,24.3578,24.3895,69900.0
2008-06-05 12:30:00,38.44,38.45,38.4,38.43,50200.0,24.3958,24.4022,24.3705,24.3895,50200.0
2008-06-05 12:40:00,38.43,38.43,38.37,38.38,239400.0,24.3895,24.3895,24.3514,24.3578,239400.0
2008-06-05 12:50:00,38.38,38.41,38.37,38.38,212600.0,24.3578,24.3768,24.3514,24.3578,212600.0
2008-06-05 13:00:00,38.39,38.42,38.36,38.39,68400.0,24.3641,24.3832,24.3451,24.3641,68400.0
2008-06-05 13:10:00,38.39,38.42,38.38,38.42,91200.0,24.3641,24.3832,24.3578,24.3832,91200.0
2008-06-05 13:20:00,38.42,38.43,38.36,38.4,154800.0,24.3832,24.3895,24.3451,24.3705,154800.0
2008-06-05 13:30:00,38.4,38.41,38.38,38.39,223600.0,24.3705,24.3768,24.3578,24.3641,223600.0
2008-06-05 13:40:00,38.4,38.41,38.35,38.36,78600.0,24.3705,24.3768,24.3387,24.3451,78600.0
2008-06-05 13:50:00,38.37,38.38,38.34,38.34,69300.0,24.3514,24.3578,24.3324,24.3324,69300.0
2008-06-05 14:00:00,38.33,38.34,38.23,38.32,81000.0,24.326,24.3324,24.2626,24.3197,81000.0
2008-06-05 14:10:00,38.32,38.35,38.28,38.32,171900.0,24.3197,24.3387,24.2943,24.3197,171900.0
2008-06-05 14:20:00,38.31,38.31,38.16,38.2,127100.0,24.3133,24.3133,24.2181,24.2435,127100.0
2008-06-05 14:30:00,38.2,38.27,38.17,38.27,106600.0,24.2435,24.288,24.2245,24.288,106600.0
2008-06-05 14:40:00,38.26,38.28,38.21,38.22,180000.0,24.2816,24.2943,24.2499,24.2562,180000.0
2008-06-05 14:50:00,38.21,38.36,38.19,38.36,97100.0,24.2499,24.3451,24.2372,24.3451,97100.0
2008-06-05 15:00:00,38.36,38.43,38.31,38.42,236200.0,24.3451,24.3895,24.3133,24.3832,236200.0
2008-06-05 15:10:00,38.43,38.46,38.38,38.41,95900.0,24.3895,24.4085,24.3578,24.3768,95900.0
2008-06-05 15:20:00,38.41,38.47,38.39,38.43,203000.0,24.3768,24.4149,24.3641,24.3895,203000.0
2008-06-05 15:30:00,38.43,38.45,38.41,38.41,87000.0,24.3895,24.4022,24.3768,24.3768,87000.0
2008-06-05 15:40:00,38.41,38.41,38.34,38.4,109700.0,24.3768,24.3768,24.3324,24.3705,109700.0
2008-06-05 15:50:00,38.4,38.5,38.39,38.43,156400.0,24.3705,24.4339,24.3641,24.3895,156400.0
2008-06-06 09:30:00,38.26,38.26,37.89,37.96,85300.0,24.2816,24.2816,24.0468,24.0912,85300.0
2008-06-06 09:40:00,37.95,38.05,37.92,37.98,72400.0,24.0849,24.1483,24.0658,24.1039,72400.0
2008-06-06 09:50:00,38.01,38.17,37.98,38.12,82800.0,24.1229,24.2245,24.1039,24.1928,82800.0
2008-06-06 10:00:00,38.12,38.13,37.86,37.9,87700.0,24.1928,24.1991,24.0277,24.0531,87700.0
2008-06-06 10:10:00,37.89,38.02,37.88,37.92,41700.0,24.0468,24.1293,24.0404,24.0658,41700.0
2008-06-06 10:20:00,37.92,38.09,37.92,38.07,163800.0,24.0658,24.1737,24.0658,24.161,163800.0
2008-06-06 10:30:00,38.07,38.08,37.98,37.99,42700.0,24.161,24.1674,24.1039,24.1103,42700.0
2008-06-06 10:40:00,38.0,38.08,37.88,38.01,165800.0,24.1166,24.1674,24.0404,24.1229,165800.0
2008-06-06 10:50:00,38.02,38.1,38.02,38.08,48800.0,24.1293,24.1801,24.1293,24.1674,48800.0
2008-06-06 11:00:00,38.08,38.09,37.88,37.88,52900.0,24.1674,24.1737,24.0404,24.0404,52900.0
2008-06-06 11:10:00,37.89,38.0,37.82,37.87,171900.0,24.0468,24.1166,24.0024,24.0341,171900.0
2008-06-06 11:20:00,37.88,37.99,37.88,37.96,183400.0,24.0404,24.1103,24.0404,24.0912,183400.0
2008-06-06 11:30:00,37.95,38.09,37.93,38.07,39500.0,24.0849,24.1737,24.0722,24.161,39500.0
2008-06-06 11:40:00,38.06,38.08,37.97,38.06,32600.0,24.1547,24.1674,24.0976,24.1547,32600.0
2008-06-06 11:50:00,38.07,38.08,38.04,38.05,24000.0,24.161,24.1674,24.142,24.1483,24000.0
2008-06-06 12:00:00,38.05,38.05,37.92,37.97,158000.0,24.1483,24.1483,24.0658,24.0976,158000.0
2008-06-06 12:10:00,37.98,38.15,37.97,38.13,83500.0,24.1039,24.2118,24.0976,24.1991,83500.0
2008-06-06 12:20:00,38.12,38.13,38.02,38.04,49100.0,24.1928,24.1991,24.1293,24.142,49100.0
2008-06-06 12:30:00,38.04,38.22,38.03,38.22,267000.0,24.142,24.2562,24.1356,24.2562,267000.0
2008-06-06 12:40:00,38.22,38.23,38.18,38.19,64900.0,24.2562,24.2626,24.2308,24.2372,64900.0
2008-06-06 12:50:00,38.2,38.21,38.02,38.03,43900.0,24.2435,24.2499,24.1293,24.1356,43900.0
2008-06-06 13:00:00,38.03,38.05,37.86,37.86,44400.0,24.1356,24.1483,24.0277,24.0277,44400.0
2008-06-06 13:10:00,37.86,38.0,37.85,37.86,154200.0,24.0277,24.1166,24.0214,24.0277,154200.0
2008-06-06 13:20:00,37.87,38.07,37.87,38.05,53300.0,24.0341,24.161,24.0341,24.1483,53300.0
2008-06-06 13:30:00,38.05,38.15,38.01,38.07,156200.0,24.1483,24.2118,24.1229,24.161,156200.0
2008-06-06 13:40:00,38.08,38.1,38.0,38.02,31600.0,24.1674,24.1801,24.1166,24.1293,31600.0
2008-06-06 13:50:00,38.02,38.06,37.88,38.03,72800.0,24.1293,24.1547,24.0404,24.1356,72800.0
2008-06-06 14:00:00,38.03,38.04,37.96,37.99,72000.0,24.1356,24.142,24.0912,24.1103,72000.0
2008-06-06 14:10:00,37.98,38.0,37.79,37.95,378200.0,24.1039,24.1166,23.9833,24.0849,378200.0
2008-06-06 14:20:00,37.95,37.97,37.83,37.93,84700.0,24.0849,24.0976,24.0087,24.0722,84700.0
2008-06-06 14:30:00,37.92,37.99,37.9,37.91,68000.0,24.0658,24.1103,24.0531,24.0595,68000.0
2008-06-06 14:40:00,37.91,38.0,37.89,37.96,73100.0,24.0595,24.1166,24.0468,24.0912,73100.0
2008-06-06 14:50:00,37.96,37.99,37.88,37.9,68100.0,24.0912,24.1103,24.0404,24.0531,68100.0
2008-06-06 15:00:00,37.91,38.0,37.86,37.95,298000.0,24.0595,24.1166,24.0277,24.0849,298000.0
2008-06-06 15:10:00,37.97,38.07,37.96,38.04,123600.0,24.0976,24.161,24.0912,24.142,123600.0
2008-06-06 15:20:00,38.04,38.08,37.97,38.01,185000.0,24.142,24.1674,24.0976,24.1229,185000.0
2008-06-06 15:30:00,38.01,38.01,37.84,37.87,146100.0,24.1229,24.1229,24.0151,24.0341,146100.0
2008-06-06 15:40:00,37.88,37.92,37.75,37.79,265400.0,24.0404,24.0658,23.9579,23.9833,265400.0
2008-06-06 15:50:00,37.78,37.8,37.67,37.7,210800.0,23.977,23.9897,23.9072,23.9262,210800.0
2008-06-09 09:30:00,37.81,38.0,37.81,37.9,61100.0,23.996,24.1166,23.996,24.0531,61100.0
2008-06-09 09:40:00,37.91,38.1,37.9,38.02,74700.0,24.0595,24.1801,24.0531,24.1293,74700.0
2008-06-09 09:50:00,38.02,38.06,37.99,38.06,56200.0,24.1293,24.1547,24.1103,24.1547,56200.0
2008-06-09 10:00:00,38.06,38.2,37.99,38.15,179900.0,24.1547,24.2435,24.1103,24.2118,179900.0
2008-06-09 10:10:00,38.15,38.45,38.1,38.39,66000.0,24.2118,24.4022,24.1801,24.3641,66000.0
2008-06-09 10:20:00,38.39,38.41,38.34,38.38,55600.0,24.3641,24.3768,24.3324,24.3578,55600.0
2008-06-09 10:30:00,38.37,38.38,38.21,38.22,45800.0,24.3514,24.3578,24.2499,24.2562,45800.0
2008-06-09 10:40:00,38.22,38.29,38.12,38.13,209000.0,24.2562,24.3006,24.1928,24.1991,209000.0
2008-06-09 10:50:00,38.13,38.15,38.11,38.13,55100.0,24.1991,24.2118,24.1864,24.1991,55100.0
2008-06-09 11:00:00,38.13,38.16,38.09,38.12,62500.0,24.1991,24.2181,24.1737,24.1928,62500.0
2008-06-09 11:10:00,38.12,38.21,38.12,38.17,62500.0,24.1928,24.2499,24.1928,24.2245,62500.0
2008-06-09 11:20:00,38.17,38.22,38.12,38.19,114400.0,24.2245,24.2562,24.1928,24.2372,114400.0
2008-06-09 11:30:00,38.18,38.27,38.15,38.16,62400.0,24.2308,24.288,24.2118,24.2181,62400.0
2008-06-09 11:40:00,38.16,38.19,38.02,38.12,312200.0,24.2181,24.2372,24.1293,24.1928,312200.0
2008-06-09 11:50:00,38.11,38.18,38.05,38.18,47100.0,24.1864,24.2308,24.1483,24.2308,47100.0
2008-06-09 12:00:00,38.18,38.2,38.13,38.2,42900.0,24.2308,24.2435,24.1991,24.2435,42900.0
2008-06-09 12:10:00,38.19,38.2,38.14,38.17,76600.0,24.2372,24.2435,24.2054,24.2245,76600.0
2008-06-09 12:20:00,38.17,38.2,38.13,38.14,66900.0,24.2245,24.2435,24.1991,24.2054,66900.0
2008-06-09 12:30:00,38.15,38.2,38.11,38.2,55500.0,24.2118,24.2435,24.1864,24.2435,55500.0
2008-06-09 12:40:00,38.18,38.26,38.18,38.23,56800.0,24.2308,24.2816,24.2308,24.2626,56800.0
2008-06-09 12:50:00,38.24,38.25,38.11,38.24,321600.0,24.2689,24.2753,24.1864,24.2689,321600.0
2008-06-09 13:00:00,38.25,38.26,38.15,38.23,46000.0,24.2753,24.2816,24.2118,24.2626,46000.0
2008-06-09 13:10:00,38.22,38.29,38.15,38.18,42900.0,24.2562,24.3006,24.2118,24.2308,42900.0
2008-06-09 13:20:00,38.18,38.2,38.15,38.18,54500.0,24.2308,24.2435,24.2118,24.2308,54500.0
2008-06-09 13:30:00,38.18,38.22,38.14,38.15,55000.0,24.2308,24.2562,24.2054,24.2118,55000.0
2008-06-09 13:40:00,38.15,38.15,38.05,38.08,75700.0,24.2118,24.2118,24.1483,24.1674,75700.0
2008-06-09 13:50:00,38.08,38.16,38.01,38.14,395300.0,24.1674,24.2181,24.1229,24.2054,395300.0
2008-06-09 14:00:00,38.15,38.18,38.05,38.05,81400.0,24.2118,24.2308,24.1483,24.1483,81400.0
2008-06-09 14:10:00,38.06,38.21,38.03,38.21,55600.0,24.1547,24.2499,24.1356,24.2499,55600.0
2008-06-09 14:20:00,38.2,38.4,38.2,38.39,94500.0,24.2435,24.3705,24.2435,24.3641,94500.0
2008-06-09 14:30:00,38.39,38.43,38.37,38.41,147200.0,24.3641,24.3895,24.3514,24.3768,147200.0
2008-06-09 14:40:00,38.4,38.41,38.3,38.34,103900.0,24.3705,24.3768,24.307,24.3324,103900.0
2008-06-09 14:50:00,38.35,38.35,38.29,38.33,78700.0,24.3387,24.3387,24.3006,24.326,78700.0
2008-06-09 15:00:00,38.33,38.33,38.12,38.18,460700.0,24.326,24.326,24.1928,24.2308,460700.0
2008-06-09 15:10:00,38.18,38.28,38.18,38.27,234400.0,24.2308,24.2943,24.2308,24.288,234400.0
2008-06-09 15:20:00,38.26,38.28,38.08,38.1,288400.0,24.2816,24.2943,24.1674,24.1801,288400.0
2008-06-09 15:30:00,38.1,38.15,38.06,38.1,341300.0,24.1801,24.2118,24.1547,24.1801,341300.0
2008-06-09 15:40:00,38.1,38.25,38.09,38.24,314000.0,24.1801,24.2753,24.1737,24.2689,314000.0
2008-06-09 15:50:00,38.25,38.26,38.1,38.19,511500.0,24.2753,24.2816,24.1801,24.2372,511500.0
2008-06-10 09:30:00,38.07,38.21,37.89,38.13,59600.0,24.161,24.2499,24.0468,24.1991,59600.0
2008-06-10 09:40:00,38.13,38.19,38.06,38.15,41400.0,24.1991,24.2372,24.1547,24.2118,41400.0
2008-06-10 09:50:00,38.14,38.19,38.07,38.1,151300.0,24.2054,24.2372,24.161,24.1801,151300.0
2008-06-10 10:00:00,38.11,38.11,37.93,37.97,45800.0,24.1864,24.1864,24.0722,24.0976,45800.0
2008-06-10 10:10:00,37.97,38.2,37.97,38.18,46200.0,24.0976,24.2435,24.0976,24.2308,46200.0
2008-06-10 10:20:00,38.18,38.28,38.16,38.24,54800.0,24.2308,24.2943,24.2181,24.2689,54800.0
2008-06-10 10:30:00,38.24,38.24,38.08,38.09,73000.0,24.2689,24.2689,24.1674,24.1737,73000.0
2008-06-10 10:40:00,38.09,38.24,38.03,38.24,39600.0,24.1737,24.2689,24.1356,24.2689,39600.0
2008-06-10 10:50:00,38.24,38.36,38.19,38.27,64200.0,24.2689,24.3451,24.2372,24.288,64200.0
2008-06-10 11:00:00,38.26,38.38,38.13,38.21,40700.0,24.2816,24.3578,24.1991,24.2499,40700.0
2008-06-10 11:10:00,38.22,38.28,38.18,38.18,50900.0,24.2562,24.2943,24.2308,24.2308,50900.0
2008-06-10 11:20:00,38.18,38.24,38.09,38.09,67300.0,24.2308,24.2689,24.1737,24.1737,67300.0
2008-06-10 11:30:00,38.1,38.24,38.07,38.19,323400.0,24.1801,24.2689,24.161,24.2372,323400.0
2008-06-10 11:40:00,38.18,38.41,38.18,38.37,68900.0,24.2308,24.3768,24.2308,24.3514,68900.0
2008-06-10 11:50:00,38.37,38.37,38.2,38.26,296500.0,24.3514,24.3514,24.2435,24.2816,296500.0
2008-06-10 12:00:00,38.27,38.29,38.15,38.2,45100.0,24.288,24.3006,24.2118,24.2435,45100.0
2008-06-10 12:10:00,38.2,38.3,38.18,38.24,33100.0,24.2435,24.307,24.2308,24.2689,33100.0
2008-06-10 12:20:00,38.24,38.36,38.22,38.33,29900.0,24.2689,24.3451,24.2562,24.326,29900.0
2008-06-10 12:30:00,38.34,38.47,38.34,38.46,47900.0,24.3324,24.4149,24.3324,24.4085,47900.0
2008-06-10 12:40:00,38.46,38.49,38.44,38.48,37500.0,24.4085,24.4276,24.3958,24.4212,37500.0
2008-06-10 12:50:00,38.48,38.49,38.35,38.49,294000.0,24.4212,24.4276,24.3387,24.4276,294000.0
2008-06-10 13:00:00,38.5,38.55,38.47,38.47,57400.0,24.4339,24.4657,24.4149,24.4149,57400.0
2008-06-10 13:10:00,38.49,38.59,38.49,38.57,98600.0,24.4276,24.491,24.4276,24.4783,98600.0
2008-06-10 13:20:00,38.57,38.65,38.56,38.65,68300.0,24.4783,24.5291,24.472,24.5291,68300.0
2008-06-10 13:30:00,38.65,38.65,38.49,38.5,48400.0,24.5291,24.5291,24.4276,24.4339,48400.0
2008-06-10 13:40:00,38.5,38.53,38.5,38.52,52000.0,24.4339,24.453,24.4339,24.4466,52000.0
2008-06-10 13:50:00,38.52,38.54,38.39,38.39,38300.0,24.4466,24.4593,24.3641,24.3641,38300.0
2008-06-10 14:00:00,38.39,38.46,38.29,38.32,83000.0,24.3641,24.4085,24.3006,24.3197,83000.0
2008-06-10 14:10:00,38.32,38.34,38.23,38.23,59900.0,24.3197,24.3324,24.2626,24.2626,59900.0
2008-06-10 14:20:00,38.23,38.4,38.23,38.29,359300.0,24.2626,24.3705,24.2626,24.3006,359300.0
2008-06-10 14:30:00,38.29,38.31,38.21,38.25,72700.0,24.3006,24.3133,24.2499,24.2753,72700.0
2008-06-10 14:40:00,38.25,38.33,38.23,38.26,83100.0,24.2753,24.326,24.2626,24.2816,83100.0
2008-06-10 14:50:00,38.26,38.36,38.2,38.33,71800.0,24.2816,24.3451,24.2435,24.326,71800.0
2008-06-10 15:00:00,38.34,38.45,38.33,38.43,74300.0,24.3324,24.4022,24.326,24.3895,74300.0
2008-06-10 15:10:00,38.43,38.45,38.34,38.36,72400.0,24.3895,24.4022,24.3324,24.3451,72400.0
2008-06-10 15:20:00,38.36,38.42,38.34,38.38,188500.0,24.3451,24.3832,24.3324,24.3578,188500.0
2008-06-10 15:30:00,38.38,38.44,38.34,38.4,121000.0,24.3578,24.3958,24.3324,24.3705,121000.0
2008-06-10 15:40:00,38.4,38.42,38.3,38.36,83800.0,24.3705,24.3832,24.307,24.3451,83800.0
2008-06-10 15:50:00,38.36,38.43,38.32,38.33,123500.0,24.3451,24.3895,24.3197,24.326,123500.0
2008-06-11 09:30:00,38.01,38.25,37.99,38.14,73100.0,24.1229,24.2753,24.1103,24.2054,73100.0
2008-06-11 09:40:00,38.13,38.14,37.96,38.03,85700.0,24.1991,24.2054,24.0912,24.1356,85700.0
2008-06-11 09:50:00,38.04,38.08,37.98,37.99,61300.0,24.142,24.1674,24.1039,24.1103,61300.0
2008-06-11 10:00:00,37.99,38.01,37.86,37.9,62400.0,24.1103,24.1229,24.0277,24.0531,62400.0
2008-06-11 10:10:00,37.9,37.97,37.71,37.78,105100.0,24.0531,24.0976,23.9326,23.977,105100.0
2008-06-11 10:20:00,37.8,37.8,37.47,37.49,174800.0,23.9897,23.9897,23.7802,23.7929,174800.0
2008-06-11 10:30:00,37.5,37.72,37.5,37.54,243200.0,23.7993,23.9389,23.7993,23.8247,243200.0
2008-06-11 10:40:00,37.55,37.57,37.41,37.55,53700.0,23.831,23.8437,23.7422,23.831,53700.0
2008-06-11 10:50:00,37.56,37.65,37.49,37.55,73800.0,23.8374,23.8945,23.7929,23.831,73800.0
2008-06-11 11:00:00,37.55,37.6,37.45,37.46,89300.0,23.831,23.8627,23.7675,23.7739,89300.0
2008-06-11 11:10:00,37.46,37.6,37.45,37.52,44400.0,23.7739,23.8627,23.7675,23.812,44400.0
2008-06-11 11:20:00,37.52,37.52,37.21,37.26,154700.0,23.812,23.812,23.6152,23.647,154700.0
2008-06-11 11:30:00,37.26,37.6,37.21,37.42,318000.0,23.647,23.8627,23.6152,23.7485,318000.0
2008-06-11 11:40:00,37.41,37.45,37.34,37.38,48100.0,23.7422,23.7675,23.6977,23.7231,48100.0
2008-06-11 11:50:00,37.38,37.45,37.34,37.37,87400.0,23.7231,23.7675,23.6977,23.7168,87400.0
2008-06-11 12:00:00,37.37,37.42,37.3,37.42,177100.0,23.7168,23.7485,23.6723,23.7485,177100.0
2008-06-11 12:10:00,37.42,37.42,37.33,37.36,63900.0,23.7485,23.7485,23.6914,23.7104,63900.0
2008-06-11 12:20:00,37.36,37.45,37.34,37.36,157900.0,23.7104,23.7675,23.6977,23.7104,157900.0
2008-06-11 12:30:00,37.36,37.39,37.34,37.36,53100.0,23.7104,23.7295,23.6977,23.7104,53100.0
2008-06-11 12:40:00,37.37,37.42,37.31,37.38,76200.0,23.7168,23.7485,23.6787,23.7231,76200.0
2008-06-11 12:50:00,37.38,37.42,37.37,37.39,38200.0,23.7231,23.7485,23.7168,23.7295,38200.0
2008-06-11 13:00:00,37.4,37.49,37.37,37.49,65400.0,23.7358,23.7929,23.7168,23.7929,65400.0
2008-06-11 13:10:00,37.48,37.49,37.44,37.45,46500.0,23.7866,23.7929,23.7612,23.7675,46500.0
2008-06-11 13:20:00,37.45,37.52,37.41,37.51,179800.0,23.7675,23.812,23.7422,23.8056,179800.0
2008-06-11 13:30:00,37.51,37.56,37.33,37.4,223900.0,23.8056,23.8374,23.6914,23.7358,223900.0
2008-06-11 13:40:00,37.45,37.45,37.32,37.34,201000.0,23.7675,23.7675,23.685,23.6977,201000.0
2008-06-11 13:50:00,37.34,37.39,37.28,37.39,104700.0,23.6977,23.7295,23.6597,23.7295,104700.0
2008-06-11 14:00:00,37.37,37.42,37.21,37.33,234700.0,23.7168,23.7485,23.6152,23.6914,234700.0
2008-06-11 14:10:00,37.34,37.34,37.24,37.3,40200.0,23.6977,23.6977,23.6343,23.6723,40200.0
2008-06-11 14:20:00,37.31,37.4,37.3,37.33,99700.0,23.6787,23.7358,23.6723,23.6914,99700.0
2008-06-11 14:30:00,37.34,37.42,37.21,37.22,311800.0,23.6977,23.7485,23.6152,23.6216,311800.0
2008-06-11 14:40:00,37.22,37.35,37.14,37.23,579200.0,23.6216,23.7041,23.5708,23.6279,579200.0
2008-06-11 14:50:00,37.23,37.27,37.05,37.05,484500.0,23.6279,23.6533,23.5137,23.5137,484500.0
2008-06-11 15:00:00,37.07,37.22,37.06,37.21,244700.0,23.5264,23.6216,23.52,23.6152,244700.0
2008-06-11 15:10:00,37.2,37.24,37.08,37.08,247500.0,23.6089,23.6343,23.5327,23.5327,247500.0
2008-06-11 15:20:00,37.08,37.13,37.06,37.13,128700.0,23.5327,23.5645,23.52,23.5645,128700.0
2008-06-11 15:30:00,37.12,37.15,37.02,37.02,211700.0,23.5581,23.5771,23.4946,23.4946,211700.0
2008-06-11 15:40:00,37.03,37.07,36.97,36.99,181100.0,23.501,23.5264,23.4629,23.4756,181100.0
2008-06-11 15:50:00,36.99,37.01,36.91,36.91,253100.0,23.4756,23.4883,23.4248,23.4248,253100.0
2008-06-12 09:30:00,36.95,37.65,36.95,37.31,131100.0,23.4502,23.8945,23.4502,23.6787,131100.0
2008-06-12 09:40:00,37.31,37.64,37.25,37.54,140000.0,23.6787,23.8881,23.6406,23.8247,140000.0
2008-06-12 09:50:00,37.55,37.74,37.41,37.73,144000.0,23.831,23.9516,23.7422,23.9452,144000.0
2008-06-12 10:00:00,37.73,37.9,37.64,37.89,134300.0,23.9452,24.0531,23.8881,24.0468,134300.0
2008-06-12 10:10:00,37.88,37.95,37.81,37.85,120100.0,24.0404,24.0849,23.996,24.0214,120100.0
2008-06-12 10:20:00,37.85,37.95,37.8,37.95,194200.0,24.0214,24.0849,23.9897,24.0849,194200.0
2008-06-12 10:30:00,37.94,38.0,37.92,38.0,81600.0,24.0785,24.1166,24.0658,24.1166,81600.0
2008-06-12 10:40:00,38.0,38.1,37.93,38.1,95400.0,24.1166,24.1801,24.0722,24.1801,95400.0
2008-06-12 10:50:00,38.11,38.2,38.03,38.15,67600.0,24.1864,24.2435,24.1356,24.2118,67600.0
2008-06-12 11:00:00,38.16,38.22,38.06,38.08,61800.0,24.2181,24.2562,24.1547,24.1674,61800.0
2008-06-12 11:10:00,38.08,38.15,38.06,38.08,48400.0,24.1674,24.2118,24.1547,24.1674,48400.0
2008-06-12 11:20:00,38.08,38.1,37.99,38.03,260000.0,24.1674,24.1801,24.1103,24.1356,260000.0
2008-06-12 11:30:00,38.04,38.05,38.0,38.03,48500.0,24.142,24.1483,24.1166,24.1356,48500.0
2008-06-12 11:40:00,38.03,38.03,37.95,38.0,52000.0,24.1356,24.1356,24.0849,24.1166,52000.0
2008-06-12 11:50:00,38.0,38.08,37.99,38.06,40400.0,24.1166,24.1674,24.1103,24.1547,40400.0
2008-06-12 12:00:00,38.06,38.15,38.06,38.07,50800.0,24.1547,24.2118,24.1547,24.161,50800.0
2008-06-12 12:10:00,38.07,38.1,37.94,37.94,54100.0,24.161,24.1801,24.0785,24.0785,54100.0
2008-06-12 12:20:00,37.94,38.13,37.93,38.06,381700.0,24.0785,24.1991,24.0722,24.1547,381700.0
2008-06-12 12:30:00,38.04,38.06,37.98,38.01,52800.0,24.142,24.1547,24.1039,24.1229,52800.0
2008-06-12 12:40:00,38.01,38.06,37.98,38.01,59400.0,24.1229,24.1547,24.1039,24.1229,59400.0
2008-06-12 12:50:00,38.02,38.05,37.99,38.04,49000.0,24.1293,24.1483,24.1103,24.142,49000.0
2008-06-12 13:00:00,38.05,38.06,37.98,38.0,238300.0,24.1483,24.1547,24.1039,24.1166,238300.0
2008-06-12 13:10:00,38.0,38.04,37.98,38.02,46400.0,24.1166,24.142,24.1039,24.1293,46400.0
2008-06-12 13:20:00,38.02,38.07,38.0,38.03,104300.0,24.1293,24.161,24.1166,24.1356,104300.0
2008-06-12 13:30:00,38.04,38.12,38.04,38.12,37900.0,24.142,24.1928,24.142,24.1928,37900.0
2008-06-12 13:40:00,38.12,38.15,38.03,38.03,62900.0,24.1928,24.2118,24.1356,24.1356,62900.0
2008-06-12 13:50:00,38.03,38.07,38.01,38.07,51500.0,24.1356,24.161,24.1229,24.161,51500.0
2008-06-12 14:00:00,38.08,38.08,37.84,37.93,416700.0,24.1674,24.1674,24.0151,24.0722,416700.0
2008-06-12 14:10:00,37.93,38.06,37.91,38.05,77700.0,24.0722,24.1547,24.0595,24.1483,77700.0
2008-06-12 14:20:00,38.05,38.1,38.03,38.04,44400.0,24.1483,24.1801,24.1356,24.142,44400.0
2008-06-12 14:30:00,38.04,38.11,38.0,38.04,158100.0,24.142,24.1864,24.1166,24.142,158100.0
2008-06-12 14:40:00,38.04,38.11,37.95,37.95,61800.0,24.142,24.1864,24.0849,24.0849,61800.0
2008-06-12 14:50:00,37.95,38.08,37.92,38.08,49500.0,24.0849,24.1674,24.0658,24.1674,49500.0
2008-06-12 15:00:00,38.06,38.08,37.91,37.96,209000.0,24.1547,24.1674,24.0595,24.0912,209000.0
2008-06-12 15:10:00,37.96,37.96,37.76,37.8,52400.0,24.0912,24.0912,23.9643,23.9897,52400.0
2008-06-12 15:20:00,37.8,37.85,37.7,37.72,78400.0,23.9897,24.0214,23.9262,23.9389,78400.0
2008-06-12 15:30:00,37.73,37.87,37.72,37.86,215200.0,23.9452,24.0341,23.9389,24.0277,215200.0
2008-06-12 15:40:00,37.87,37.93,37.78,37.86,197200.0,24.0341,24.0722,23.977,24.0277,197200.0
2008-06-12 15:50:00,37.86,37.9,37.82,37.87,156500.0,24.0277,24.0531,24.0024,24.0341,156500.0
2008-06-13 09:30:00,38.07,38.07,37.72,37.94,136800.0,24.161,24.161,23.9389,24.0785,136800.0
2008-06-13 09:40:00,37.94,38.0,37.87,37.98,87000.0,24.0785,24.1166,24.0341,24.1039,87000.0
2008-06-13 09:50:00,37.98,38.27,37.95,38.27,133500.0,24.1039,24.288,24.0849,24.288,133500.0
2008-06-13 10:00:00,38.27,38.43,38.18,38.33,78200.0,24.288,24.3895,24.2308,24.326,78200.0
2008-06-13 10:10:00,38.33,38.59,38.26,38.56,107300.0,24.326,24.491,24.2816,24.472,107300.0
2008-06-13 10:20:00,38.56,38.62,38.4,38.5,103200.0,24.472,24.5101,24.3705,24.4339,103200.0
2008-06-13 10:30:00,38.5,38.53,38.26,38.44,333500.0,24.4339,24.453,24.2816,24.3958,333500.0
2008-06-13 10:40:00,38.42,38.57,38.4,38.57,75900.0,24.3832,24.4783,24.3705,24.4783,75900.0
2008-06-13 10:50:00,38.56,38.59,38.46,38.54,198200.0,24.472,24.491,24.4085,24.4593,198200.0
2008-06-13 11:00:00,38.54,38.62,38.51,38.51,77600.0,24.4593,24.5101,24.4403,24.4403,77600.0
2008-06-13 11:10:00,38.51,38.63,38.46,38.48,59500.0,24.4403,24.5164,24.4085,24.4212,59500.0
2008-06-13 11:20:00,38.49,38.54,38.43,38.43,221100.0,24.4276,24.4593,24.3895,24.3895,221100.0
2008-06-13 11:30:00,38.44,38.44,38.34,38.43,43200.0,24.3958,24.3958,24.3324,24.3895,43200.0
2008-06-13 11:40:00,38.43,38.48,38.41,38.41,52300.0,24.3895,24.4212,24.3768,24.3768,52300.0
2008-06-13 11:50:00,38.41,38.51,38.41,38.48,30600.0,24.3768,24.4403,24.3768,24.4212,30600.0
2008-06-13 12:00:00,38.48,38.52,38.47,38.51,31400.0,24.4212,24.4466,24.4149,24.4403,31400.0
2008-06-13 12:10:00,38.51,38.52,38.48,38.5,150500.0,24.4403,24.4466,24.4212,24.4339,150500.0
2008-06-13 12:20:00,38.51,38.55,38.49,38.54,30100.0,24.4403,24.4657,24.4276,24.4593,30100.0
2008-06-13 12:30:00,38.54,38.61,38.49,38.49,36800.0,24.4593,24.5037,24.4276,24.4276,36800.0
2008-06-13 12:40:00,38.49,38.5,38.42,38.43,18400.0,24.4276,24.4339,24.3832,24.3895,18400.0
2008-06-13 12:50:00,38.43,38.43,38.38,38.39,10700.0,24.3895,24.3895,24.3578,24.3641,10700.0
2008-06-13 13:00:00,38.38,38.4,38.26,38.29,86900.0,24.3578,24.3705,24.2816,24.3006,86900.0
2008-06-13 13:10:00,38.3,38.43,38.3,38.41,245400.0,24.307,24.3895,24.307,24.3768,245400.0
2008-06-13 13:20:00,38.4,38.42,38.32,38.34,25700.0,24.3705,24.3832,24.3197,24.3324,25700.0
2008-06-13 13:30:00,38.35,38.5,38.31,38.44,208800.0,24.3387,24.4339,24.3133,24.3958,208800.0
2008-06-13 13:40:00,38.43,38.49,38.4,38.49,43200.0,24.3895,24.4276,24.3705,24.4276,43200.0
2008-06-13 13:50:00,38.48,38.5,38.39,38.45,51400.0,24.4212,24.4339,24.3641,24.4022,51400.0
2008-06-13 14:00:00,38.45,38.45,38.27,38.33,67100.0,24.4022,24.4022,24.288,24.326,67100.0
2008-06-13 14:10:00,38.33,38.47,38.33,38.43,56000.0,24.326,24.4149,24.326,24.3895,56000.0
2008-06-13 14:20:00,38.44,38.44,38.35,38.4,47600.0,24.3958,24.3958,24.3387,24.3705,47600.0
2008-06-13 14:30:00,38.4,38.46,38.39,38.43,50700.0,24.3705,24.4085,24.3641,24.3895,50700.0
2008-06-13 14:40:00,38.44,38.56,38.42,38.54,71000.0,24.3958,24.472,24.3832,24.4593,71000.0
2008-06-13 14:50:00,38.55,38.56,38.51,38.53,61800.0,24.4657,24.472,24.4403,24.453,61800.0
2008-06-13 15:00:00,38.53,38.54,38.5,38.5,56300.0,24.453,24.4593,24.4339,24.4339,56300.0
2008-06-13 15:10:00,38.51,38.55,38.5,38.54,64100.0,24.4403,24.4657,24.4339,24.4593,64100.0
2008-06-13 15:20:00,38.54,38.6,38.4,38.41,332100.0,24.4593,24.4974,24.3705,24.3768,332100.0
2008-06-13 15:30:00,38.42,38.48,38.34,38.46,120500.0,24.3832,24.4212,24.3324,24.4085,120500.0
2008-06-13 15:40:00,38.45,38.71,38.38,38.65,448300.0,24.4022,24.5672,24.3578,24.5291,448300.0
2008-06-13 15:50:00,38.65,39.1,38.65,39.05,932800.0,24.5291,24.8147,24.5291,24.783,932800.0
2008-06-16 09:30:00,38.59,38.67,38.43,38.67,119500.0,24.491,24.5418,24.3895,24.5418,119500.0
2008-06-16 09:40:00,38.65,38.79,38.59,38.77,102800.0,24.5291,24.618,24.491,24.6053,102800.0
2008-06-16 09:50:00,38.77,38.78,38.57,38.7,146000.0,24.6053,24.6116,24.4783,24.5609,146000.0
2008-06-16 10:00:00,38.69,38.71,38.44,38.49,217900.0,24.5545,24.5672,24.3958,24.4276,217900.0
2008-06-16 10:10:00,38.49,38.51,38.44,38.5,102900.0,24.4276,24.4403,24.3958,24.4339,102900.0
2008-06-16 10:20:00,38.5,38.51,38.46,38.5,178900.0,24.4339,24.4403,24.4085,24.4339,178900.0
2008-06-16 10:30:00,38.5,38.5,38.48,38.49,100100.0,24.4339,24.4339,24.4212,24.4276,100100.0
2008-06-16 10:40:00,38.47,38.5,38.41,38.5,86300.0,24.4149,24.4339,24.3768,24.4339,86300.0
2008-06-16 10:50:00,38.49,38.51,38.42,38.46,58100.0,24.4276,24.4403,24.3832,24.4085,58100.0
2008-06-16 11:00:00,38.45,38.47,38.33,38.34,65100.0,24.4022,24.4149,24.326,24.3324,65100.0
2008-06-16 11:10:00,38.34,38.45,38.24,38.25,153100.0,24.3324,24.4022,24.2689,24.2753,153100.0
2008-06-16 11:20:00,38.24,38.33,38.2,38.27,64200.0,24.2689,24.326,24.2435,24.288,64200.0
2008-06-16 11:30:00,38.27,38.3,38.24,38.29,123400.0,24.288,24.307,24.2689,24.3006,123400.0
2008-06-16 11:40:00,38.29,38.4,38.25,38.31,37600.0,24.3006,24.3705,24.2753,24.3133,37600.0
2008-06-16 11:50:00,38.31,38.31,38.25,38.28,32500.0,24.3133,24.3133,24.2753,24.2943,32500.0
2008-06-16 12:00:00,38.28,38.29,38.12,38.24,165800.0,24.2943,24.3006,24.1928,24.2689,165800.0
2008-06-16 12:10:00,38.24,38.29,38.24,38.25,43800.0,24.2689,24.3006,24.2689,24.2753,43800.0
2008-06-16 12:20:00,38.25,38.32,38.23,38.24,132300.0,24.2753,24.3197,24.2626,24.2689,132300.0
2008-06-16 12:30:00,38.24,38.33,38.24,38.3,34400.0,24.2689,24.326,24.2689,24.307,34400.0
2008-06-16 12:40:00,38.3,38.31,38.25,38.27,25200.0,24.307,24.3133,24.2753,24.288,25200.0
2008-06-16 12:50:00,38.28,38.41,38.27,38.32,40300.0,24.2943,24.3768,24.288,24.3197,40300.0
2008-06-16 13:00:00,38.31,38.31,38.17,38.2,32500.0,24.3133,24.3133,24.2245,24.2435,32500.0
2008-06-16 13:10:00,38.2,38.33,38.15,38.32,77400.0,24.2435,24.326,24.2118,24.3197,77400.0
2008-06-16 13:20:00,38.32,38.38,38.23,38.35,142700.0,24.3197,24.3578,24.2626,24.3387,142700.0
2008-06-16 13:30:00,38.38,38.5,38.36,38.47,56000.0,24.3578,24.4339,24.3451,24.4149,56000.0
2008-06-16 13:40:00,38.47,38.5,38.35,38.39,146100.0,24.4149,24.4339,24.3387,24.3641,146100.0
2008-06-16 13:50:00,38.4,38.46,38.38,38.43,65200.0,24.3705,24.4085,24.3578,24.3895,65200.0
2008-06-16 14:00:00,38.44,38.44,38.37,38.4,62100.0,24.3958,24.3958,24.3514,24.3705,62100.0
2008-06-16 14:10:00,38.4,38.41,38.36,38.39,29100.0,24.3705,24.3768,24.3451,24.3641,29100.0
2008-06-16 14:20:00,38.39,38.42,38.32,38.34,226700.0,24.3641,24.3832,24.3197,24.3324,226700.0
2008-06-16 14:30:00,38.34,38.46,38.33,38.43,69600.0,24.3324,24.4085,24.326,24.3895,69600.0
2008-06-16 14:40:00,38.44,38.48,38.41,38.42,77700.0,24.3958,24.4212,24.3768,24.3832,77700.0
2008-06-16 14:50:00,38.42,38.46,38.38,38.45,74600.0,24.3832,24.4085,24.3578,24.4022,74600.0
2008-06-16 15:00:00,38.46,38.46,38.33,38.34,65400.0,24.4085,24.4085,24.326,24.3324,65400.0
2008-06-16 15:10:00,38.33,38.44,38.33,38.38,73100.0,24.326,24.3958,24.326,24.3578,73100.0
2008-06-16 15:20:00,38.38,38.45,38.35,38.39,343500.0,24.3578,24.4022,24.3387,24.3641,343500.0
2008-06-16 15:30:00,38.39,38.42,38.32,38.32,117200.0,24.3641,24.3832,24.3197,24.3197,117200.0
2008-06-16 15:40:00,38.33,38.49,38.32,38.49,182900.0,24.326,24.4276,24.3197,24.4276,182900.0
2008-06-16 15:50:00,38.48,38.5,38.39,38.42,305300.0,24.4212,24.4339,24.3641,24.3832,305300.0
2008-06-17 09:30:00,38.7,38.86,38.48,38.57,112800.0,24.5609,24.6624,24.4212,24.4783,112800.0
2008-06-17 09:40:00,38.57,38.6,38.46,38.5,80700.0,24.4783,24.4974,24.4085,24.4339,80700.0
2008-06-17 09:50:00,38.5,38.5,38.45,38.48,65700.0,24.4339,24.4339,24.4022,24.4212,65700.0
2008-06-17 10:00:00,38.47,38.57,38.46,38.52,211500.0,24.4149,24.4783,24.4085,24.4466,211500.0
2008-06-17 10:10:00,38.53,38.61,38.52,38.6,90500.0,24.453,24.5037,24.4466,24.4974,90500.0
2008-06-17 10:20:00,38.59,38.61,38.49,38.61,92500.0,24.491,24.5037,24.4276,24.5037,92500.0
2008-06-17 10:30:00,38.6,38.75,38.57,38.72,74300.0,24.4974,24.5926,24.4783,24.5735,74300.0
2008-06-17 10:40:00,38.73,38.81,38.61,38.81,189600.0,24.5799,24.6307,24.5037,24.6307,189600.0
2008-06-17 10:50:00,38.81,38.9,38.81,38.84,50600.0,24.6307,24.6878,24.6307,24.6497,50600.0
2008-06-17 11:00:00,38.83,39.03,38.8,38.97,95800.0,24.6434,24.7703,24.6243,24.7322,95800.0
2008-06-17 11:10:00,38.97,39.02,38.96,38.97,59300.0,24.7322,24.7639,24.7259,24.7322,59300.0
2008-06-17 11:20:00,38.97,39.01,38.83,38.97,290700.0,24.7322,24.7576,24.6434,24.7322,290700.0
2008-06-17 11:30:00,38.96,38.97,38.82,38.96,44100.0,24.7259,24.7322,24.637,24.7259,44100.0
2008-06-17 11:40:00,38.96,39.01,38.94,39.0,60400.0,24.7259,24.7576,24.7132,24.7512,60400.0
2008-06-17 11:50:00,39.01,39.05,38.9,38.92,41300.0,24.7576,24.783,24.6878,24.7005,41300.0
2008-06-17 12:00:00,38.92,38.97,38.82,38.82,180700.0,24.7005,24.7322,24.637,24.637,180700.0
2008-06-17 12:10:00,38.81,38.87,38.76,38.8,74300.0,24.6307,24.6687,24.5989,24.6243,74300.0
2008-06-17 12:20:00,38.8,38.81,38.71,38.79,87800.0,24.6243,24.6307,24.5672,24.618,87800.0
2008-06-17 12:30:00,38.79,38.82,38.58,38.68,256900.0,24.618,24.637,24.4847,24.5482,256900.0
2008-06-17 12:40:00,38.68,38.74,38.67,38.7,61100.0,24.5482,24.5862,24.5418,24.5609,61100.0
2008-06-17 12:50:00,38.7,38.72,38.69,38.69,38900.0,24.5609,24.5735,24.5545,24.5545,38900.0
2008-06-17 13:00:00,38.7,38.71,38.62,38.71,66200.0,24.5609,24.5672,24.5101,24.5672,66200.0
2008-06-17 13:10:00,38.7,38.73,38.69,38.7,76400.0,24.5609,24.5799,24.5545,24.5609,76400.0
2008-06-17 13:20:00,38.69,38.77,38.69,38.73,63000.0,24.5545,24.6053,24.5545,24.5799,63000.0
2008-06-17 13:30:00,38.74,38.76,38.67,38.7,322200.0,24.5862,24.5989,24.5418,24.5609,322200.0
2008-06-17 13:40:00,38.7,38.7,38.68,38.69,25700.0,24.5609,24.5609,24.5482,24.5545,25700.0
2008-06-17 13:50:00,38.69,38.7,38.66,38.69,44000.0,24.5545,24.5609,24.5355,24.5545,44000.0
2008-06-17 14:00:00,38.7,38.75,38.66,38.67,163800.0,24.5609,24.5926,24.5355,24.5418,163800.0
2008-06-17 14:10:00,38.67,38.7,38.67,38.68,59700.0,24.5418,24.5609,24.5418,24.5482,59700.0
2008-06-17 14:20:00,38.68,38.7,38.64,38.66,49200.0,24.5482,24.5609,24.5228,24.5355,49200.0
2008-06-17 14:30:00,38.67,38.68,38.62,38.66,51600.0,24.5418,24.5482,24.5101,24.5355,51600.0
2008-06-17 14:40:00,38.65,38.74,38.65,38.73,63800.0,24.5291,24.5862,24.5291,24.5799,63800.0
2008-06-17 14:50:00,38.72,38.83,38.71,38.78,95400.0,24.5735,24.6434,24.5672,24.6116,95400.0
2008-06-17 15:00:00,38.78,38.79,38.62,38.62,116400.0,24.6116,24.618,24.5101,24.5101,116400.0
2008-06-17 15:10:00,38.63,38.66,38.52,38.53,319200.0,24.5164,24.5355,24.4466,24.453,319200.0
2008-06-17 15:20:00,38.53,38.62,38.53,38.61,114200.0,24.453,24.5101,24.453,24.5037,114200.0
2008-06-17 15:30:00,38.6,38.63,38.52,38.55,115000.0,24.4974,24.5164,24.4466,24.4657,115000.0
2008-06-17 15:40:00,38.54,38.62,38.51,38.61,156900.0,24.4593,24.5101,24.4403,24.5037,156900.0
2008-06-17 15:50:00,38.62,38.65,38.51,38.53,141000.0,24.5101,24.5291,24.4403,24.453,141000.0
2008-06-18 09:30:00,38.25,38.73,38.25,38.56,89300.0,24.2753,24.5799,24.2753,24.472,89300.0
2008-06-18 09:40:00,38.54,38.65,38.48,38.6,59200.0,24.4593,24.5291,24.4212,24.4974,59200.0
2008-06-18 09:50:00,38.6,38.6,38.42,38.46,42800.0,24.4974,24.4974,24.3832,24.4085,42800.0
2008-06-18 10:00:00,38.47,38.57,38.39,38.57,97800.0,24.4149,24.4783,24.3641,24.4783,97800.0
2008-06-18 10:10:00,38.57,38.68,38.57,38.66,83900.0,24.4783,24.5482,24.4783,24.5355,83900.0
2008-06-18 10:20:00,38.66,38.79,38.65,38.73,66500.0,24.5355,24.618,24.5291,24.5799,66500.0
2008-06-18 10:30:00,38.72,38.79,38.64,38.79,113800.0,24.5735,24.618,24.5228,24.618,113800.0
2008-06-18 10:40:00,38.79,38.8,38.73,38.73,159100.0,24.618,24.6243,24.5799,24.5799,159100.0
2008-06-18 10:50:00,38.73,38.79,38.68,38.72,142200.0,24.5799,24.618,24.5482,24.5735,142200.0
2008-06-18 11:00:00,38.71,38.85,38.7,38.8,88600.0,24.5672,24.656,24.5609,24.6243,88600.0
2008-06-18 11:10:00,38.8,38.85,38.68,38.69,104000.0,24.6243,24.656,24.5482,24.5545,104000.0
2008-06-18 11:20:00,38.69,38.89,38.69,38.87,335600.0,24.5545,24.6814,24.5545,24.6687,335600.0
2008-06-18 11:30:00,38.87,39.0,38.85,39.0,68800.0,24.6687,24.7512,24.656,24.7512,68800.0
2008-06-18 11:40:00,39.0,39.12,38.87,39.11,158200.0,24.7512,24.8274,24.6687,24.8211,158200.0
2008-06-18 11:50:00,39.11,39.15,39.03,39.1,228400.0,24.8211,24.8464,24.7703,24.8147,228400.0
2008-06-18 12:00:00,39.11,39.18,39.09,39.16,48300.0,24.8211,24.8655,24.8084,24.8528,48300.0
2008-06-18 12:10:00,39.16,39.17,39.05,39.05,71100.0,24.8528,24.8591,24.783,24.783,71100.0
2008-06-18 12:20:00,39.04,39.05,38.96,38.97,55000.0,24.7766,24.783,24.7259,24.7322,55000.0
2008-06-18 12:30:00,38.96,39.02,38.87,38.88,193300.0,24.7259,24.7639,24.6687,24.6751,193300.0
2008-06-18 12:40:00,38.88,38.89,38.68,38.74,119100.0,24.6751,24.6814,24.5482,24.5862,119100.0
2008-06-18 12:50:00,38.74,38.74,38.64,38.67,94000.0,24.5862,24.5862,24.5228,24.5418,94000.0
2008-06-18 13:00:00,38.66,38.76,38.59,38.59,159600.0,24.5355,24.5989,24.491,24.491,159600.0
2008-06-18 13:10:00,38.6,38.6,38.44,38.53,150300.0,24.4974,24.4974,24.3958,24.453,150300.0
2008-06-18 13:20:00,38.54,38.62,38.53,38.56,58300.0,24.4593,24.5101,24.453,24.472,58300.0
2008-06-18 13:30:00,38.55,38.64,38.52,38.57,56200.0,24.4657,24.5228,24.4466,24.4783,56200.0
2008-06-18 13:40:00,38.58,38.64,38.54,38.64,50300.0,24.4847,24.5228,24.4593,24.5228,50300.0
2008-06-18 13:50:00,38.63,38.72,38.59,38.7,156800.0,24.5164,24.5735,24.491,24.5609,156800.0
2008-06-18 14:00:00,38.7,38.82,38.7,38.78,72500.0,24.5609,24.637,24.5609,24.6116,72500.0
2008-06-18 14:10:00,38.78,38.79,38.64,38.75,79000.0,24.6116,24.618,24.5228,24.5926,79000.0
2008-06-18 14:20:00,38.73,38.75,38.59,38.61,42500.0,24.5799,24.5926,24.491,24.5037,42500.0
2008-06-18 14:30:00,38.61,38.78,38.58,38.73,55300.0,24.5037,24.6116,24.4847,24.5799,55300.0
2008-06-18 14:40:00,38.73,38.8,38.72,38.78,58300.0,24.5799,24.6243,24.5735,24.6116,58300.0
2008-06-18 14:50:00,38.78,38.89,38.77,38.88,70000.0,24.6116,24.6814,24.6053,24.6751,70000.0
2008-06-18 15:00:00,38.88,38.96,38.75,38.96,287700.0,24.6751,24.7259,24.5926,24.7259,287700.0
2008-06-18 15:10:00,38.96,39.07,38.84,39.07,147400.0,24.7259,24.7957,24.6497,24.7957,147400.0
2008-06-18 15:20:00,39.07,39.08,38.94,39.0,168500.0,24.7957,24.802,24.7132,24.7512,168500.0
2008-06-18 15:30:00,38.99,38.99,38.86,38.94,225700.0,24.7449,24.7449,24.6624,24.7132,225700.0
2008-06-18 15:40:00,38.95,38.99,38.86,38.95,280200.0,24.7195,24.7449,24.6624,24.7195,280200.0
2008-06-18 15:50:00,38.93,39.07,38.92,38.99,344500.0,24.7068,24.7957,24.7005,24.7449,344500.0
2008-06-19 09:30:00,38.95,39.2,38.94,38.98,72500.0,24.7195,24.8782,24.7132,24.7386,72500.0
2008-06-19 09:40:00,39.0,39.13,38.84,38.86,155700.0,24.7512,24.8338,24.6497,24.6624,155700.0
2008-06-19 09:50:00,38.85,38.86,38.69,38.74,64900.0,24.656,24.6624,24.5545,24.5862,64900.0
2008-06-19 10:00:00,38.74,38.79,38.59,38.64,85800.0,24.5862,24.618,24.491,24.5228,85800.0
2008-06-19 10:10:00,38.63,38.74,38.57,38.7,47600.0,24.5164,24.5862,24.4783,24.5609,47600.0
2008-06-19 10:20:00,38.71,38.8,38.64,38.75,59500.0,24.5672,24.6243,24.5228,24.5926,59500.0
2008-06-19 10:30:00,38.76,38.81,38.72,38.73,62100.0,24.5989,24.6307,24.5735,24.5799,62100.0
2008-06-19 10:40:00,38.74,38.79,38.69,38.75,41500.0,24.5862,24.618,24.5545,24.5926,41500.0
2008-06-19 10:50:00,38.75,38.87,38.7,38.74,68300.0,24.5926,24.6687,24.5609,24.5862,68300.0
2008-06-19 11:00:00,38.75,38.83,38.67,38.71,93000.0,24.5926,24.6434,24.5418,24.5672,93000.0
2008-06-19 11:10:00,38.7,38.75,38.64,38.75,47800.0,24.5609,24.5926,24.5228,24.5926,47800.0
2008-06-19 11:20:00,38.75,38.76,38.62,38.73,43300.0,24.5926,24.5989,24.5101,24.5799,43300.0
2008-06-19 11:30:00,38.73,38.76,38.67,38.67,39900.0,24.5799,24.5989,24.5418,24.5418,39900.0
2008-06-19 11:40:00,38.66,38.69,38.61,38.69,32800.0,24.5355,24.5545,24.5037,24.5545,32800.0
2008-06-19 11:50:00,38.7,38.75,38.64,38.65,62600.0,24.5609,24.5926,24.5228,24.5291,62600.0
2008-06-19 12:00:00,38.66,38.77,38.65,38.75,45000.0,24.5355,24.6053,24.5291,24.5926,45000.0
2008-06-19 12:10:00,38.75,38.82,38.7,38.76,106900.0,24.5926,24.637,24.5609,24.5989,106900.0
2008-06-19 12:20:00,38.76,38.88,38.66,38.69,57600.0,24.5989,24.6751,24.5355,24.5545,57600.0
2008-06-19 12:30:00,38.7,38.78,38.69,38.75,53400.0,24.5609,24.6116,24.5545,24.5926,53400.0
2008-06-19 12:40:00,38.75,38.79,38.75,38.78,53100.0,24.5926,24.618,24.5926,24.6116,53100.0
2008-06-19 12:50:00,38.77,38.78,38.75,38.75,49000.0,24.6053,24.6116,24.5926,24.5926,49000.0
2008-06-19 13:00:00,38.75,38.77,38.74,38.76,54900.0,24.5926,24.6053,24.5862,24.5989,54900.0
2008-06-19 13:10:00,38.76,38.79,38.74,38.75,50200.0,24.5989,24.618,24.5862,24.5926,50200.0
2008-06-19 13:20:00,38.75,38.76,38.71,38.75,68400.0,24.5926,24.5989,24.5672,24.5926,68400.0
2008-06-19 13:30:00,38.76,38.81,38.7,38.7,70600.0,24.5989,24.6307,24.5609,24.5609,70600.0
2008-06-19 13:40:00,38.7,38.72,38.68,38.7,60600.0,24.5609,24.5735,24.5482,24.5609,60600.0
2008-06-19 13:50:00,38.7,38.75,38.67,38.7,69400.0,24.5609,24.5926,24.5418,24.5609,69400.0
2008-06-19 14:00:00,38.7,38.73,38.67,38.71,51500.0,24.5609,24.5799,24.5418,24.5672,51500.0
2008-06-19 14:10:00,38.71,38.8,38.71,38.79,35800.0,24.5672,24.6243,24.5672,24.618,35800.0
2008-06-19 14:20:00,38.79,38.98,38.78,38.89,69100.0,24.618,24.7386,24.6116,24.6814,69100.0
2008-06-19 14:30:00,38.89,39.01,38.89,38.97,72000.0,24.6814,24.7576,24.6814,24.7322,72000.0
2008-06-19 14:40:00,38.97,39.09,38.91,39.06,295900.0,24.7322,24.8084,24.6941,24.7893,295900.0
2008-06-19 14:50:00,39.06,39.16,39.05,39.14,126000.0,24.7893,24.8528,24.783,24.8401,126000.0
2008-06-19 15:00:00,39.14,39.25,39.12,39.22,151500.0,24.8401,24.9099,24.8274,24.8909,151500.0
2008-06-19 15:10:00,39.21,39.21,39.06,39.07,223000.0,24.8845,24.8845,24.7893,24.7957,223000.0
2008-06-19 15:20:00,39.07,39.08,38.96,38.99,152000.0,24.7957,24.802,24.7259,24.7449,152000.0
2008-06-19 15:30:00,38.99,39.08,38.95,38.99,128500.0,24.7449,24.802,24.7195,24.7449,128500.0
2008-06-19 15:40:00,38.99,39.13,38.94,39.08,144400.0,24.7449,24.8338,24.7132,24.802,144400.0
2008-06-19 15:50:00,39.07,39.12,39.05,39.09,138600.0,24.7957,24.8274,24.783,24.8084,138600.0
2008-06-20 09:30:00,39.15,39.16,38.5,38.56,568200.0,24.8464,24.8528,24.4339,24.472,568200.0
2008-06-20 09:40:00,38.6,38.84,38.6,38.75,85200.0,24.4974,24.6497,24.4974,24.5926,85200.0
2008-06-20 09:50:00,38.75,38.83,38.72,38.78,59200.0,24.5926,24.6434,24.5735,24.6116,59200.0
2008-06-20 10:00:00,38.78,38.85,38.73,38.75,96000.0,24.6116,24.656,24.5799,24.5926,96000.0
2008-06-20 10:10:00,38.75,38.84,38.74,38.75,52400.0,24.5926,24.6497,24.5862,24.5926,52400.0
2008-06-20 10:20:00,38.75,38.78,38.59,38.69,99500.0,24.5926,24.6116,24.491,24.5545,99500.0
2008-06-20 10:30:00,38.69,38.73,38.64,38.64,82400.0,24.5545,24.5799,24.5228,24.5228,82400.0
2008-06-20 10:40:00,38.64,38.75,38.6,38.69,51400.0,24.5228,24.5926,24.4974,24.5545,51400.0
2008-06-20 10:50:00,38.68,38.73,38.62,38.63,58400.0,24.5482,24.5799,24.5101,24.5164,58400.0
2008-06-20 11:00:00,38.63,38.7,38.55,38.7,42100.0,24.5164,24.5609,24.4657,24.5609,42100.0
2008-06-20 11:10:00,38.68,38.7,38.56,38.57,38600.0,24.5482,24.5609,24.472,24.4783,38600.0
2008-06-20 11:20:00,38.56,38.66,38.53,38.53,62300.0,24.472,24.5355,24.453,24.453,62300.0
2008-06-20 11:30:00,38.53,38.62,38.51,38.61,41200.0,24.453,24.5101,24.4403,24.5037,41200.0
2008-06-20 11:40:00,38.61,38.74,38.56,38.72,78400.0,24.5037,24.5862,24.472,24.5735,78400.0
2008-06-20 11:50:00,38.71,38.8,38.71,38.79,49200.0,24.5672,24.6243,24.5672,24.618,49200.0
2008-06-20 12:00:00,38.78,38.82,38.72,38.73,49900.0,24.6116,24.637,24.5735,24.5799,49900.0
2008-06-20 12:10:00,38.73,38.89,38.73,38.89,59300.0,24.5799,24.6814,24.5799,24.6814,59300.0
2008-06-20 12:20:00,38.88,39.0,38.88,39.0,92100.0,24.6751,24.7512,24.6751,24.7512,92100.0
2008-06-20 12:30:00,38.99,39.0,38.81,38.81,71800.0,24.7449,24.7512,24.6307,24.6307,71800.0
2008-06-20 12:40:00,38.81,38.85,38.74,38.75,31300.0,24.6307,24.656,24.5862,24.5926,31300.0
2008-06-20 12:50:00,38.75,38.78,38.75,38.76,22900.0,24.5926,24.6116,24.5926,24.5989,22900.0
2008-06-20 13:00:00,38.76,38.77,38.69,38.72,43600.0,24.5989,24.6053,24.5545,24.5735,43600.0
2008-06-20 13:10:00,38.72,38.76,38.61,38.61,32200.0,24.5735,24.5989,24.5037,24.5037,32200.0
2008-06-20 13:20:00,38.61,38.67,38.51,38.52,71400.0,24.5037,24.5418,24.4403,24.4466,71400.0
2008-06-20 13:30:00,38.52,38.52,38.4,38.44,62300.0,24.4466,24.4466,24.3705,24.3958,62300.0
2008-06-20 13:40:00,38.45,38.5,38.42,38.49,26800.0,24.4022,24.4339,24.3832,24.4276,26800.0
2008-06-20 13:50:00,38.49,38.56,38.48,38.51,29900.0,24.4276,24.472,24.4212,24.4403,29900.0
2008-06-20 14:00:00,38.5,38.53,38.44,38.48,25800.0,24.4339,24.453,24.3958,24.4212,25800.0
2008-06-20 14:10:00,38.47,38.49,38.36,38.37,85100.0,24.4149,24.4276,24.3451,24.3514,85100.0
2008-06-20 14:20:00,38.36,38.44,38.36,38.4,85500.0,24.3451,24.3958,24.3451,24.3705,85500.0
2008-06-20 14:30:00,38.4,38.41,38.35,38.38,45800.0,24.3705,24.3768,24.3387,24.3578,45800.0
2008-06-20 14:40:00,38.39,38.42,38.36,38.38,55500.0,24.3641,24.3832,24.3451,24.3578,55500.0
2008-06-20 14:50:00,38.39,38.42,38.25,38.26,67200.0,24.3641,24.3832,24.2753,24.2816,67200.0
2008-06-20 15:00:00,38.27,38.34,38.18,38.28,124300.0,24.288,24.3324,24.2308,24.2943,124300.0
2008-06-20 15:10:00,38.27,38.41,38.27,38.32,91100.0,24.288,24.3768,24.288,24.3197,91100.0
2008-06-20 15:20:00,38.32,38.41,38.28,38.33,103100.0,24.3197,24.3768,24.2943,24.326,103100.0
2008-06-20 15:30:00,38.32,38.39,38.25,38.28,123800.0,24.3197,24.3641,24.2753,24.2943,123800.0
2008-06-20 15:40:00,38.28,38.35,38.21,38.32,245400.0,24.2943,24.3387,24.2499,24.3197,245400.0
2008-06-20 15:50:00,38.3,38.41,38.3,38.32,214300.0,24.307,24.3768,24.307,24.3197,214300.0
2008-06-23 09:30:00,38.62,38.62,38.01,38.2,149800.0,24.5101,24.5101,24.1229,24.2435,149800.0
2008-06-23 09:40:00,38.22,38.34,38.06,38.12,87100.0,24.2562,24.3324,24.1547,24.1928,87100.0
2008-06-23 09:50:00,38.14,38.2,38.06,38.19,62100.0,24.2054,24.2435,24.1547,24.2372,62100.0
2008-06-23 10:00:00,38.19,38.19,37.88,38.1,776000.0,24.2372,24.2372,24.0404,24.1801,776000.0
2008-06-23 10:10:00,38.1,38.18,38.1,38.12,104700.0,24.1801,24.2308,24.1801,24.1928,104700.0
2008-06-23 10:20:00,38.12,38.27,38.11,38.25,89700.0,24.1928,24.288,24.1864,24.2753,89700.0
2008-06-23 10:30:00,38.25,38.46,38.24,38.39,131900.0,24.2753,24.4085,24.2689,24.3641,131900.0
2008-06-23 10:40:00,38.38,38.4,38.27,38.27,78700.0,24.3578,24.3705,24.288,24.288,78700.0
2008-06-23 10:50:00,38.28,38.31,38.21,38.3,74500.0,24.2943,24.3133,24.2499,24.307,74500.0
2008-06-23 11:00:00,38.29,38.42,38.26,38.39,106300.0,24.3006,24.3832,24.2816,24.3641,106300.0
2008-06-23 11:10:00,38.39,38.49,38.35,38.38,120100.0,24.3641,24.4276,24.3387,24.3578,120100.0
2008-06-23 11:20:00,38.37,38.42,38.3,38.35,90800.0,24.3514,24.3832,24.307,24.3387,90800.0
2008-06-23 11:30:00,38.34,38.38,38.3,38.3,89500.0,24.3324,24.3578,24.307,24.307,89500.0
2008-06-23 11:40:00,38.3,38.38,38.3,38.32,82100.0,24.307,24.3578,24.307,24.3197,82100.0
2008-06-23 11:50:00,38.33,38.42,38.33,38.37,148400.0,24.326,24.3832,24.326,24.3514,148400.0
2008-06-23 12:00:00,38.37,38.39,38.27,38.29,85400.0,24.3514,24.3641,24.288,24.3006,85400.0
2008-06-23 12:10:00,38.28,38.32,38.28,38.32,76500.0,24.2943,24.3197,24.2943,24.3197,76500.0
2008-06-23 12:20:00,38.31,38.35,38.25,38.25,91200.0,24.3133,24.3387,24.2753,24.2753,91200.0
2008-06-23 12:30:00,38.25,38.4,38.23,38.33,134300.0,24.2753,24.3705,24.2626,24.326,134300.0
2008-06-23 12:40:00,38.33,38.4,38.29,38.4,92700.0,24.326,24.3705,24.3006,24.3705,92700.0
2008-06-23 12:50:00,38.39,38.54,38.36,38.5,194200.0,24.3641,24.4593,24.3451,24.4339,194200.0
2008-06-23 13:00:00,38.51,38.53,38.41,38.5,225600.0,24.4403,24.453,24.3768,24.4339,225600.0
2008-06-23 13:10:00,38.5,38.53,38.45,38.47,98900.0,24.4339,24.453,24.4022,24.4149,98900.0
2008-06-23 13:20:00,38.45,38.6,38.42,38.52,154400.0,24.4022,24.4974,24.3832,24.4466,154400.0
2008-06-23 13:30:00,38.53,38.53,38.43,38.43,159700.0,24.453,24.453,24.3895,24.3895,159700.0
2008-06-23 13:40:00,38.44,38.59,38.42,38.58,170000.0,24.3958,24.491,24.3832,24.4847,170000.0
2008-06-23 13:50:00,38.59,38.78,38.53,38.76,260800.0,24.491,24.6116,24.453,24.5989,260800.0
2008-06-23 14:00:00,38.75,38.78,38.61,38.64,251200.0,24.5926,24.6116,24.5037,24.5228,251200.0
2008-06-23 14:10:00,38.64,38.78,38.53,38.68,233200.0,24.5228,24.6116,24.453,24.5482,233200.0
2008-06-23 14:20:00,38.68,38.75,38.64,38.69,95300.0,24.5482,24.5926,24.5228,24.5545,95300.0
2008-06-23 14:30:00,38.69,38.87,38.68,38.71,165400.0,24.5545,24.6687,24.5482,24.5672,165400.0
2008-06-23 14:40:00,38.71,38.71,38.64,38.67,85600.0,24.5672,24.5672,24.5228,24.5418,85600.0
2008-06-23 14:50:00,38.67,38.72,38.66,38.68,283900.0,24.5418,24.5735,24.5355,24.5482,283900.0
2008-06-23 15:00:00,38.68,38.78,38.62,38.62,288500.0,24.5482,24.6116,24.5101,24.5101,288500.0
2008-06-23 15:10:00,38.63,38.68,38.54,38.62,259400.0,24.5164,24.5482,24.4593,24.5101,259400.0
2008-06-23 15:20:00,38.62,38.64,38.55,38.57,123900.0,24.5101,24.5228,24.4657,24.4783,123900.0
2008-06-23 15:30:00,38.57,38.62,38.49,38.5,185000.0,24.4783,24.5101,24.4276,24.4339,185000.0
2008-06-23 15:40:00,38.5,38.6,38.5,38.58,238500.0,24.4339,24.4974,24.4339,24.4847,238500.0
2008-06-23 15:50:00,38.58,38.67,38.52,38.63,224500.0,24.4847,24.5418,24.4466,24.5164,224500.0
2008-06-24 09:30:00,38.46,38.79,38.32,38.51,332300.0,24.4085,24.618,24.3197,24.4403,332300.0
2008-06-24 09:40:00,38.51,38.56,38.3,38.36,85400.0,24.4403,24.472,24.307,24.3451,85400.0
2008-06-24 09:50:00,38.36,38.47,38.3,38.38,107600.0,24.3451,24.4149,24.307,24.3578,107600.0
2008-06-24 10:00:00,38.38,38.5,38.27,38.5,213200.0,24.3578,24.4339,24.288,24.4339,213200.0
2008-06-24 10:10:00,38.5,38.57,38.19,38.23,395000.0,24.4339,24.4783,24.2372,24.2626,395000.0
2008-06-24 10:20:00,38.23,38.27,38.13,38.21,124500.0,24.2626,24.288,24.1991,24.2499,124500.0
2008-06-24 10:30:00,38.2,38.21,37.99,37.99,223100.0,24.2435,24.2499,24.1103,24.1103,223100.0
2008-06-24 10:40:00,38.0,38.0,37.89,37.96,224100.0,24.1166,24.1166,24.0468,24.0912,224100.0
2008-06-24 10:50:00,37.96,38.06,37.95,38.02,173700.0,24.0912,24.1547,24.0849,24.1293,173700.0
2008-06-24 11:00:00,38.02,38.1,38.0,38.02,133400.0,24.1293,24.1801,24.1166,24.1293,133400.0
2008-06-24 11:10:00,38.03,38.15,37.99,38.15,94000.0,24.1356,24.2118,24.1103,24.2118,94000.0
2008-06-24 11:20:00,38.15,38.18,38.11,38.15,102000.0,24.2118,24.2308,24.1864,24.2118,102000.0
2008-06-24 11:30:00,38.15,38.16,38.1,38.13,74600.0,24.2118,24.2181,24.1801,24.1991,74600.0
2008-06-24 11:40:00,38.15,38.17,38.13,38.14,105500.0,24.2118,24.2245,24.1991,24.2054,105500.0
2008-06-24 11:50:00,38.14,38.17,38.12,38.14,116800.0,24.2054,24.2245,24.1928,24.2054,116800.0
2008-06-24 12:00:00,38.14,38.16,38.12,38.13,97800.0,24.2054,24.2181,24.1928,24.1991,97800.0
2008-06-24 12:10:00,38.14,38.16,38.12,38.13,79500.0,24.2054,24.2181,24.1928,24.1991,79500.0
2008-06-24 12:20:00,38.12,38.15,38.1,38.15,61100.0,24.1928,24.2118,24.1801,24.2118,61100.0
2008-06-24 12:30:00,38.14,38.17,38.12,38.14,138600.0,24.2054,24.2245,24.1928,24.2054,138600.0
2008-06-24 12:40:00,38.14,38.16,38.13,38.14,119500.0,24.2054,24.2181,24.1991,24.2054,119500.0
2008-06-24 12:50:00,38.14,38.22,38.14,38.18,219400.0,24.2054,24.2562,24.2054,24.2308,219400.0
2008-06-24 13:00:00,38.17,38.28,38.16,38.24,104600.0,24.2245,24.2943,24.2181,24.2689,104600.0
2008-06-24 13:10:00,38.24,38.26,38.18,38.21,92300.0,24.2689,24.2816,24.2308,24.2499,92300.0
2008-06-24 13:20:00,38.2,38.25,38.18,38.21,57200.0,24.2435,24.2753,24.2308,24.2499,57200.0
2008-06-24 13:30:00,38.2,38.25,38.17,38.17,133100.0,24.2435,24.2753,24.2245,24.2245,133100.0
2008-06-24 13:40:00,38.17,38.18,38.12,38.13,145900.0,24.2245,24.2308,24.1928,24.1991,145900.0
2008-06-24 13:50:00,38.13,38.17,38.11,38.16,68200.0,24.1991,24.2245,24.1864,24.2181,68200.0
2008-06-24 14:00:00,38.16,38.24,38.15,38.15,201800.0,24.2181,24.2689,24.2118,24.2118,201800.0
2008-06-24 14:10:00,38.15,38.19,38.14,38.14,184400.0,24.2118,24.2372,24.2054,24.2054,184400.0
2008-06-24 14:20:00,38.14,38.16,38.11,38.11,80000.0,24.2054,24.2181,24.1864,24.1864,80000.0
2008-06-24 14:30:00,38.12,38.16,38.12,38.13,60900.0,24.1928,24.2181,24.1928,24.1991,60900.0
2008-06-24 14:40:00,38.13,38.2,38.1,38.12,110000.0,24.1991,24.2435,24.1801,24.1928,110000.0
2008-06-24 14:50:00,38.12,38.13,38.07,38.09,59100.0,24.1928,24.1991,24.161,24.1737,59100.0
2008-06-24 15:00:00,38.08,38.12,38.03,38.06,261000.0,24.1674,24.1928,24.1356,24.1547,261000.0
2008-06-24 15:10:00,38.06,38.1,38.03,38.03,198800.0,24.1547,24.1801,24.1356,24.1356,198800.0
2008-06-24 15:20:00,38.03,38.08,37.99,38.06,167100.0,24.1356,24.1674,24.1103,24.1547,167100.0
2008-06-24 15:30:00,38.04,38.05,37.96,37.99,287300.0,24.142,24.1483,24.0912,24.1103,287300.0
2008-06-24 15:40:00,37.99,38.0,37.94,37.99,397400.0,24.1103,24.1166,24.0785,24.1103,397400.0
2008-06-24 15:50:00,38.0,38.11,37.96,38.1,478400.0,24.1166,24.1864,24.0912,24.1801,478400.0
2008-06-25 09:30:00,38.43,38.79,38.41,38.74,128200.0,24.3895,24.618,24.3768,24.5862,128200.0
2008-06-25 09:40:00,38.76,38.76,38.56,38.67,122700.0,24.5989,24.5989,24.472,24.5418,122700.0
2008-06-25 09:50:00,38.68,38.83,38.63,38.77,238200.0,24.5482,24.6434,24.5164,24.6053,238200.0
2008-06-25 10:00:00,38.77,38.79,38.67,38.74,221900.0,24.6053,24.618,24.5418,24.5862,221900.0
2008-06-25 10:10:00,38.74,38.76,38.53,38.57,170600.0,24.5862,24.5989,24.453,24.4783,170600.0
2008-06-25 10:20:00,38.57,38.75,38.52,38.74,109900.0,24.4783,24.5926,24.4466,24.5862,109900.0
2008-06-25 10:30:00,38.74,38.75,38.67,38.73,136500.0,24.5862,24.5926,24.5418,24.5799,136500.0
2008-06-25 10:40:00,38.74,38.77,38.66,38.68,163900.0,24.5862,24.6053,24.5355,24.5482,163900.0
2008-06-25 10:50:00,38.67,38.7,38.54,38.55,70400.0,24.5418,24.5609,24.4593,24.4657,70400.0
2008-06-25 11:00:00,38.55,38.61,38.53,38.56,84300.0,24.4657,24.5037,24.453,24.472,84300.0
2008-06-25 11:10:00,38.56,38.6,38.54,38.57,106700.0,24.472,24.4974,24.4593,24.4783,106700.0
2008-06-25 11:20:00,38.57,38.61,38.57,38.57,95500.0,24.4783,24.5037,24.4783,24.4783,95500.0
2008-06-25 11:30:00,38.57,38.62,38.56,38.59,79100.0,24.4783,24.5101,24.472,24.491,79100.0
2008-06-25 11:40:00,38.59,38.61,38.55,38.58,60500.0,24.491,24.5037,24.4657,24.4847,60500.0
2008-06-25 11:50:00,38.58,38.6,38.55,38.57,64900.0,24.4847,24.4974,24.4657,24.4783,64900.0
2008-06-25 12:00:00,38.56,38.58,38.55,38.57,44700.0,24.472,24.4847,24.4657,24.4783,44700.0
2008-06-25 12:10:00,38.58,38.59,38.54,38.59,151300.0,24.4847,24.491,24.4593,24.491,151300.0
2008-06-25 12:20:00,38.58,38.62,38.58,38.62,83000.0,24.4847,24.5101,24.4847,24.5101,83000.0
2008-06-25 12:30:00,38.62,38.62,38.59,38.6,59900.0,24.5101,24.5101,24.491,24.4974,59900.0
2008-06-25 12:40:00,38.6,38.61,38.59,38.6,42100.0,24.4974,24.5037,24.491,24.4974,42100.0
2008-06-25 12:50:00,38.59,38.61,38.58,38.61,53300.0,24.491,24.5037,24.4847,24.5037,53300.0
2008-06-25 13:00:00,38.61,38.61,38.6,38.6,27900.0,24.5037,24.5037,24.4974,24.4974,27900.0
2008-06-25 13:10:00,38.61,38.71,38.6,38.7,122300.0,24.5037,24.5672,24.4974,24.5609,122300.0
2008-06-25 13:20:00,38.7,38.72,38.66,38.68,60900.0,24.5609,24.5735,24.5355,24.5482,60900.0
2008-06-25 13:30:00,38.68,38.69,38.6,38.63,52400.0,24.5482,24.5545,24.4974,24.5164,52400.0
2008-06-25 13:40:00,38.64,38.83,38.64,38.83,76700.0,24.5228,24.6434,24.5228,24.6434,76700.0
2008-06-25 13:50:00,38.83,38.85,38.72,38.72,44100.0,24.6434,24.656,24.5735,24.5735,44100.0
2008-06-25 14:00:00,38.72,38.82,38.71,38.77,43900.0,24.5735,24.637,24.5672,24.6053,43900.0
2008-06-25 14:10:00,38.77,38.96,38.65,38.92,121200.0,24.6053,24.7259,24.5291,24.7005,121200.0
2008-06-25 14:20:00,38.92,38.95,38.72,38.73,173800.0,24.7005,24.7195,24.5735,24.5799,173800.0
2008-06-25 14:30:00,38.75,38.94,38.66,38.81,170500.0,24.5926,24.7132,24.5355,24.6307,170500.0
2008-06-25 14:40:00,38.82,38.88,38.67,38.82,129000.0,24.637,24.6751,24.5418,24.637,129000.0
2008-06-25 14:50:00,38.82,38.86,38.78,38.83,83800.0,24.637,24.6624,24.6116,24.6434,83800.0
2008-06-25 15:00:00,38.83,38.98,38.79,38.94,133400.0,24.6434,24.7386,24.618,24.7132,133400.0
2008-06-25 15:10:00,38.95,38.99,38.86,38.91,156700.0,24.7195,24.7449,24.6624,24.6941,156700.0
2008-06-25 15:20:00,38.9,38.9,38.7,38.81,197400.0,24.6878,24.6878,24.5609,24.6307,197400.0
2008-06-25 15:30:00,38.8,38.85,38.63,38.74,142900.0,24.6243,24.656,24.5164,24.5862,142900.0
2008-06-25 15:40:00,38.74,38.77,38.59,38.61,192000.0,24.5862,24.6053,24.491,24.5037,192000.0
2008-06-25 15:50:00,38.6,38.77,38.6,38.74,223000.0,24.4974,24.6053,24.4974,24.5862,223000.0
2008-06-26 09:30:00,38.16,38.4,38.08,38.21,90400.0,24.2181,24.3705,24.1674,24.2499,90400.0
2008-06-26 09:40:00,38.24,38.31,38.12,38.18,38400.0,24.2689,24.3133,24.1928,24.2308,38400.0
2008-06-26 09:50:00,38.18,38.21,38.1,38.13,83700.0,24.2308,24.2499,24.1801,24.1991,83700.0
2008-06-26 10:00:00,38.16,38.2,37.91,38.04,114800.0,24.2181,24.2435,24.0595,24.142,114800.0
2008-06-26 10:10:00,38.04,38.04,37.82,37.83,145100.0,24.142,24.142,24.0024,24.0087,145100.0
2008-06-26 10:20:00,37.85,38.02,37.83,37.94,73400.0,24.0214,24.1293,24.0087,24.0785,73400.0
2008-06-26 10:30:00,37.94,37.99,37.83,37.83,44100.0,24.0785,24.1103,24.0087,24.0087,44100.0
2008-06-26 10:40:00,37.82,37.84,37.71,37.74,72700.0,24.0024,24.0151,23.9326,23.9516,72700.0
2008-06-26 10:50:00,37.73,37.76,37.57,37.59,39800.0,23.9452,23.9643,23.8437,23.8564,39800.0
2008-06-26 11:00:00,37.58,37.7,37.53,37.69,44500.0,23.85,23.9262,23.8183,23.9199,44500.0
2008-06-26 11:10:00,37.69,37.74,37.62,37.67,78400.0,23.9199,23.9516,23.8754,23.9072,78400.0
2008-06-26 11:20:00,37.67,37.83,37.66,37.82,26300.0,23.9072,24.0087,23.9008,24.0024,26300.0
2008-06-26 11:30:00,37.8,37.87,37.73,37.73,51100.0,23.9897,24.0341,23.9452,23.9452,51100.0
2008-06-26 11:40:00,37.73,37.86,37.72,37.86,15800.0,23.9452,24.0277,23.9389,24.0277,15800.0
2008-06-26 11:50:00,37.86,37.88,37.82,37.87,17900.0,24.0277,24.0404,24.0024,24.0341,17900.0
2008-06-26 12:00:00,37.85,37.87,37.75,37.8,17700.0,24.0214,24.0341,23.9579,23.9897,17700.0
2008-06-26 12:10:00,37.8,37.82,37.66,37.67,32100.0,23.9897,24.0024,23.9008,23.9072,32100.0
2008-06-26 12:20:00,37.67,37.7,37.62,37.66,56400.0,23.9072,23.9262,23.8754,23.9008,56400.0
2008-06-26 12:30:00,37.65,37.68,37.61,37.66,71800.0,23.8945,23.9135,23.8691,23.9008,71800.0
2008-06-26 12:40:00,37.65,37.66,37.5,37.51,69600.0,23.8945,23.9008,23.7993,23.8056,69600.0
2008-06-26 12:50:00,37.52,37.52,37.45,37.48,52900.0,23.812,23.812,23.7675,23.7866,52900.0
2008-06-26 13:00:00,37.48,37.55,37.48,37.51,22600.0,23.7866,23.831,23.7866,23.8056,22600.0
2008-06-26 13:10:00,37.5,37.53,37.46,37.47,32100.0,23.7993,23.8183,23.7739,23.7802,32100.0
2008-06-26 13:20:00,37.48,37.5,37.38,37.46,46100.0,23.7866,23.7993,23.7231,23.7739,46100.0
2008-06-26 13:30:00,37.45,37.54,37.42,37.54,25900.0,23.7675,23.8247,23.7485,23.8247,25900.0
2008-06-26 13:40:00,37.54,37.58,37.5,37.53,22200.0,23.8247,23.85,23.7993,23.8183,22200.0
2008-06-26 13:50:00,37.53,37.63,37.5,37.54,25200.0,23.8183,23.8818,23.7993,23.8247,25200.0
2008-06-26 14:00:00,37.55,37.69,37.51,37.64,34200.0,23.831,23.9199,23.8056,23.8881,34200.0
2008-06-26 14:10:00,37.63,37.63,37.45,37.49,62400.0,23.8818,23.8818,23.7675,23.7929,62400.0
2008-06-26 14:20:00,37.49,37.53,37.44,37.51,42500.0,23.7929,23.8183,23.7612,23.8056,42500.0
2008-06-26 14:30:00,37.5,37.53,37.43,37.43,36100.0,23.7993,23.8183,23.7548,23.7548,36100.0
2008-06-26 14:40:00,37.44,37.49,37.38,37.42,46400.0,23.7612,23.7929,23.7231,23.7485,46400.0
2008-06-26 14:50:00,37.42,37.48,37.41,37.42,34800.0,23.7485,23.7866,23.7422,23.7485,34800.0
2008-06-26 15:00:00,37.43,37.47,37.36,37.45,125300.0,23.7548,23.7802,23.7104,23.7675,125300.0
2008-06-26 15:10:00,37.44,37.5,37.36,37.36,72400.0,23.7612,23.7993,23.7104,23.7104,72400.0
2008-06-26 15:20:00,37.36,37.47,37.33,37.46,104900.0,23.7104,23.7802,23.6914,23.7739,104900.0
2008-06-26 15:30:00,37.45,37.51,37.41,37.47,115400.0,23.7675,23.8056,23.7422,23.7802,115400.0
2008-06-26 15:40:00,37.47,37.47,37.3,37.41,265100.0,23.7802,23.7802,23.6723,23.7422,265100.0
2008-06-26 15:50:00,37.41,37.47,37.38,37.4,373600.0,23.7422,23.7802,23.7231,23.7358,373600.0
2008-06-27 09:30:00,37.34,37.68,37.23,37.3,114800.0,23.6977,23.9135,23.6279,23.6723,114800.0
2008-06-27 09:40:00,37.3,37.34,37.12,37.26,76200.0,23.6723,23.6977,23.5581,23.647,76200.0
2008-06-27 09:50:00,37.25,37.34,37.18,37.24,42400.0,23.6406,23.6977,23.5962,23.6343,42400.0
2008-06-27 10:00:00,37.24,37.42,37.21,37.3,79200.0,23.6343,23.7485,23.6152,23.6723,79200.0
2008-06-27 10:10:00,37.3,37.32,37.13,37.13,55000.0,23.6723,23.685,23.5645,23.5645,55000.0
2008-06-27 10:20:00,37.16,37.2,37.06,37.18,36200.0,23.5835,23.6089,23.52,23.5962,36200.0
2008-06-27 10:30:00,37.18,37.38,37.16,37.28,42000.0,23.5962,23.7231,23.5835,23.6597,42000.0
2008-06-27 10:40:00,37.3,37.33,37.12,37.13,24300.0,23.6723,23.6914,23.5581,23.5645,24300.0
2008-06-27 10:50:00,37.13,37.16,37.03,37.08,40100.0,23.5645,23.5835,23.501,23.5327,40100.0
2008-06-27 11:00:00,37.08,37.22,37.06,37.18,25800.0,23.5327,23.6216,23.52,23.5962,25800.0
2008-06-27 11:10:00,37.17,37.24,37.14,37.23,23900.0,23.5898,23.6343,23.5708,23.6279,23900.0
2008-06-27 11:20:00,37.21,37.24,37.1,37.17,42100.0,23.6152,23.6343,23.5454,23.5898,42100.0
2008-06-27 11:30:00,37.19,37.21,37.13,37.15,35300.0,23.6025,23.6152,23.5645,23.5771,35300.0
2008-06-27 11:40:00,37.14,37.26,37.12,37.23,33600.0,23.5708,23.647,23.5581,23.6279,33600.0
2008-06-27 11:50:00,37.23,37.27,37.13,37.15,47100.0,23.6279,23.6533,23.5645,23.5771,47100.0
2008-06-27 12:00:00,37.16,37.27,37.14,37.18,29800.0,23.5835,23.6533,23.5708,23.5962,29800.0
2008-06-27 12:10:00,37.19,37.3,37.16,37.29,42100.0,23.6025,23.6723,23.5835,23.666,42100.0
2008-06-27 12:20:00,37.29,37.33,37.27,37.29,23900.0,23.666,23.6914,23.6533,23.666,23900.0
2008-06-27 12:30:00,37.3,37.3,37.25,37.26,15600.0,23.6723,23.6723,23.6406,23.647,15600.0
2008-06-27 12:40:00,37.26,37.31,37.2,37.21,65900.0,23.647,23.6787,23.6089,23.6152,65900.0
2008-06-27 12:50:00,37.21,37.24,37.15,37.24,45600.0,23.6152,23.6343,23.5771,23.6343,45600.0
2008-06-27 13:00:00,37.24,37.24,37.1,37.15,47100.0,23.6343,23.6343,23.5454,23.5771,47100.0
2008-06-27 13:10:00,37.16,37.19,37.05,37.11,45400.0,23.5835,23.6025,23.5137,23.5518,45400.0
2008-06-27 13:20:00,37.11,37.17,37.09,37.14,45700.0,23.5518,23.5898,23.5391,23.5708,45700.0
2008-06-27 13:30:00,37.14,37.22,37.14,37.18,79700.0,23.5708,23.6216,23.5708,23.5962,79700.0
2008-06-27 13:40:00,37.19,37.32,37.14,37.3,100200.0,23.6025,23.685,23.5708,23.6723,100200.0
2008-06-27 13:50:00,37.3,37.31,37.14,37.29,65400.0,23.6723,23.6787,23.5708,23.666,65400.0
2008-06-27 14:00:00,37.29,37.32,37.23,37.28,59300.0,23.666,23.685,23.6279,23.6597,59300.0
2008-06-27 14:10:00,37.28,37.39,37.25,37.34,42900.0,23.6597,23.7295,23.6406,23.6977,42900.0
2008-06-27 14:20:00,37.34,37.46,37.28,37.45,60400.0,23.6977,23.7739,23.6597,23.7675,60400.0
2008-06-27 14:30:00,37.45,37.52,37.38,37.38,63700.0,23.7675,23.812,23.7231,23.7231,63700.0
2008-06-27 14:40:00,37.38,37.39,37.27,37.39,42700.0,23.7231,23.7295,23.6533,23.7295,42700.0
2008-06-27 14:50:00,37.39,37.39,37.27,37.39,68600.0,23.7295,23.7295,23.6533,23.7295,68600.0
2008-06-27 15:00:00,37.39,37.41,37.27,37.32,77500.0,23.7295,23.7422,23.6533,23.685,77500.0
2008-06-27 15:10:00,37.33,37.37,37.27,37.28,69200.0,23.6914,23.7168,23.6533,23.6597,69200.0
2008-06-27 15:20:00,37.29,37.3,37.24,37.27,84700.0,23.666,23.6723,23.6343,23.6533,84700.0
2008-06-27 15:30:00,37.27,37.35,37.24,37.25,214400.0,23.6533,23.7041,23.6343,23.6406,214400.0
2008-06-27 15:40:00,37.26,37.36,37.22,37.24,341400.0,23.647,23.7104,23.6216,23.6343,341400.0
2008-06-27 15:50:00,37.25,37.36,37.13,37.21,674800.0,23.6406,23.7104,23.5645,23.6152,674800.0
2008-06-30 09:30:00,37.29,37.43,37.12,37.25,76900.0,23.666,23.7548,23.5581,23.6406,76900.0
2008-06-30 09:40:00,37.25,37.27,37.1,37.19,79900.0,23.6406,23.6533,23.5454,23.6025,79900.0
2008-06-30 09:50:00,37.19,37.28,37.12,37.13,75300.0,23.6025,23.6597,23.5581,23.5645,75300.0
2008-06-30 10:00:00,37.13,37.18,37.07,37.13,77700.0,23.5645,23.5962,23.5264,23.5645,77700.0
2008-06-30 10:10:00,37.13,37.3,37.11,37.25,96600.0,23.5645,23.6723,23.5518,23.6406,96600.0
2008-06-30 10:20:00,37.25,37.43,37.25,37.41,95100.0,23.6406,23.7548,23.6406,23.7422,95100.0
2008-06-30 10:30:00,37.41,37.52,37.41,37.42,104300.0,23.7422,23.812,23.7422,23.7485,104300.0
2008-06-30 10:40:00,37.42,37.46,37.34,37.46,65000.0,23.7485,23.7739,23.6977,23.7739,65000.0
2008-06-30 10:50:00,37.45,37.64,37.42,37.64,91500.0,23.7675,23.8881,23.7485,23.8881,91500.0
2008-06-30 11:00:00,37.64,37.71,37.64,37.67,106700.0,23.8881,23.9326,23.8881,23.9072,106700.0
2008-06-30 11:10:00,37.67,37.73,37.66,37.72,79700.0,23.9072,23.9452,23.9008,23.9389,79700.0
2008-06-30 11:20:00,37.72,37.74,37.68,37.74,87900.0,23.9389,23.9516,23.9135,23.9516,87900.0
2008-06-30 11:30:00,37.73,37.82,37.72,37.78,64700.0,23.9452,24.0024,23.9389,23.977,64700.0
2008-06-30 11:40:00,37.79,37.89,37.78,37.82,67200.0,23.9833,24.0468,23.977,24.0024,67200.0
2008-06-30 11:50:00,37.82,37.94,37.81,37.91,80300.0,24.0024,24.0785,23.996,24.0595,80300.0
2008-06-30 12:00:00,37.92,37.97,37.91,37.95,68700.0,24.0658,24.0976,24.0595,24.0849,68700.0
2008-06-30 12:10:00,37.95,37.98,37.92,37.94,99900.0,24.0849,24.1039,24.0658,24.0785,99900.0
2008-06-30 12:20:00,37.93,37.96,37.85,37.93,200100.0,24.0722,24.0912,24.0214,24.0722,200100.0
2008-06-30 12:30:00,37.93,37.93,37.82,37.9,143200.0,24.0722,24.0722,24.0024,24.0531,143200.0
2008-06-30 12:40:00,37.9,37.93,37.83,37.9,104500.0,24.0531,24.0722,24.0087,24.0531,104500.0
2008-06-30 12:50:00,37.9,37.91,37.77,37.79,134900.0,24.0531,24.0595,23.9706,23.9833,134900.0
2008-06-30 13:00:00,37.79,37.8,37.71,37.79,92900.0,23.9833,23.9897,23.9326,23.9833,92900.0
2008-06-30 13:10:00,37.79,37.9,37.77,37.9,100300.0,23.9833,24.0531,23.9706,24.0531,100300.0
2008-06-30 13:20:00,37.9,37.93,37.82,37.87,115100.0,24.0531,24.0722,24.0024,24.0341,115100.0
2008-06-30 13:30:00,37.86,37.89,37.79,37.81,69100.0,24.0277,24.0468,23.9833,23.996,69100.0
2008-06-30 13:40:00,37.82,37.85,37.7,37.71,83700.0,24.0024,24.0214,23.9262,23.9326,83700.0
2008-06-30 13:50:00,37.71,37.8,37.66,37.73,109700.0,23.9326,23.9897,23.9008,23.9452,109700.0
2008-06-30 14:00:00,37.73,37.86,37.71,37.83,101900.0,23.9452,24.0277,23.9326,24.0087,101900.0
2008-06-30 14:10:00,37.83,37.91,37.78,37.89,91100.0,24.0087,24.0595,23.977,24.0468,91100.0
2008-06-30 14:20:00,37.89,37.95,37.86,37.92,114400.0,24.0468,24.0849,24.0277,24.0658,114400.0
2008-06-30 14:30:00,37.91,37.93,37.82,37.85,97600.0,24.0595,24.0722,24.0024,24.0214,97600.0
2008-06-30 14:40:00,37.85,37.93,37.83,37.91,128500.0,24.0214,24.0722,24.0087,24.0595,128500.0
2008-06-30 14:50:00,37.91,37.95,37.83,37.89,127200.0,24.0595,24.0849,24.0087,24.0468,127200.0
2008-06-30 15:00:00,37.89,37.95,37.87,37.91,160400.0,24.0468,24.0849,24.0341,24.0595,160400.0
2008-06-30 15:10:00,37.91,38.0,37.86,37.95,316100.0,24.0595,24.1166,24.0277,24.0849,316100.0
2008-06-30 15:20:00,37.95,37.97,37.84,37.87,180900.0,24.0849,24.0976,24.0151,24.0341,180900.0
2008-06-30 15:30:00,37.88,37.93,37.84,37.89,228100.0,24.0404,24.0722,24.0151,24.0468,228100.0
2008-06-30 15:40:00,37.89,37.9,37.74,37.81,319300.0,24.0468,24.0531,23.9516,23.996,319300.0
2008-06-30 15:50:00,37.81,37.85,37.63,37.69,335600.0,23.996,24.0214,23.8818,23.9199,335600.0
2008-07-01 09:30:00,37.04,37.14,36.75,36.83,153300.0,23.5073,23.5708,23.3233,23.3741,153300.0
2008-07-01 09:40:00,36.82,36.83,36.6,36.62,114500.0,23.3677,23.3741,23.2281,23.2408,114500.0
2008-07-01 09:50:00,36.63,36.84,36.55,36.82,137900.0,23.2471,23.3804,23.1964,23.3677,137900.0
2008-07-01 10:00:00,36.83,37.1,36.82,36.84,157300.0,23.3741,23.5454,23.3677,23.3804,157300.0
2008-07-01 10:10:00,36.83,36.85,36.56,36.64,87200.0,23.3741,23.3868,23.2027,23.2535,87200.0
2008-07-01 10:20:00,36.65,36.69,36.6,36.67,87400.0,23.2598,23.2852,23.2281,23.2725,87400.0
2008-07-01 10:30:00,36.68,36.89,36.67,36.86,67000.0,23.2789,23.4121,23.2725,23.3931,67000.0
2008-07-01 10:40:00,36.86,36.96,36.79,36.94,78500.0,23.3931,23.4566,23.3487,23.4439,78500.0
2008-07-01 10:50:00,36.95,36.98,36.89,36.92,63200.0,23.4502,23.4693,23.4121,23.4312,63200.0
2008-07-01 11:00:00,36.92,37.06,36.91,36.94,67000.0,23.4312,23.52,23.4248,23.4439,67000.0
2008-07-01 11:10:00,36.93,36.97,36.86,36.88,64800.0,23.4375,23.4629,23.3931,23.4058,64800.0
2008-07-01 11:20:00,36.88,36.93,36.79,36.8,47100.0,23.4058,23.4375,23.3487,23.355,47100.0
2008-07-01 11:30:00,36.81,36.83,36.77,36.77,22200.0,23.3614,23.3741,23.336,23.336,22200.0
2008-07-01 11:40:00,36.78,36.8,36.71,36.73,27800.0,23.3423,23.355,23.2979,23.3106,27800.0
2008-07-01 11:50:00,36.73,36.75,36.67,36.72,44700.0,23.3106,23.3233,23.2725,23.3043,44700.0
2008-07-01 12:00:00,36.72,36.77,36.67,36.67,48400.0,23.3043,23.336,23.2725,23.2725,48400.0
2008-07-01 12:10:00,36.67,36.68,36.57,36.68,72700.0,23.2725,23.2789,23.2091,23.2789,72700.0
2008-07-01 12:20:00,36.68,36.69,36.56,36.56,51900.0,23.2789,23.2852,23.2027,23.2027,51900.0
2008-07-01 12:30:00,36.57,36.68,36.57,36.65,61700.0,23.2091,23.2789,23.2091,23.2598,61700.0
2008-07-01 12:40:00,36.65,36.68,36.56,36.61,65100.0,23.2598,23.2789,23.2027,23.2344,65100.0
2008-07-01 12:50:00,36.6,36.67,36.55,36.56,82400.0,23.2281,23.2725,23.1964,23.2027,82400.0
2008-07-01 13:00:00,36.56,36.65,36.56,36.56,68700.0,23.2027,23.2598,23.2027,23.2027,68700.0
2008-07-01 13:10:00,36.56,36.62,36.56,36.57,80900.0,23.2027,23.2408,23.2027,23.2091,80900.0
2008-07-01 13:20:00,36.56,36.72,36.56,36.7,108800.0,23.2027,23.3043,23.2027,23.2916,108800.0
2008-07-01 13:30:00,36.7,36.7,36.58,36.63,51400.0,23.2916,23.2916,23.2154,23.2471,51400.0
2008-07-01 13:40:00,36.62,36.79,36.56,36.78,185200.0,23.2408,23.3487,23.2027,23.3423,185200.0
2008-07-01 13:50:00,36.78,36.99,36.78,36.87,229200.0,23.3423,23.4756,23.3423,23.3994,229200.0
2008-07-01 14:00:00,36.86,36.94,36.83,36.87,120900.0,23.3931,23.4439,23.3741,23.3994,120900.0
2008-07-01 14:10:00,36.86,37.0,36.86,36.98,119000.0,23.3931,23.482,23.3931,23.4693,119000.0
2008-07-01 14:20:00,36.98,37.02,36.88,36.91,168100.0,23.4693,23.4946,23.4058,23.4248,168100.0
2008-07-01 14:30:00,36.91,36.98,36.86,36.9,85700.0,23.4248,23.4693,23.3931,23.4185,85700.0
2008-07-01 14:40:00,36.9,37.19,36.9,37.1,200100.0,23.4185,23.6025,23.4185,23.5454,200100.0
2008-07-01 14:50:00,37.1,37.17,37.04,37.07,149400.0,23.5454,23.5898,23.5073,23.5264,149400.0
2008-07-01 15:00:00,37.08,37.09,36.94,37.08,155300.0,23.5327,23.5391,23.4439,23.5327,155300.0
2008-07-01 15:10:00,37.08,37.13,36.93,36.94,157300.0,23.5327,23.5645,23.4375,23.4439,157300.0
2008-07-01 15:20:00,36.94,37.12,36.9,37.04,199300.0,23.4439,23.5581,23.4185,23.5073,199300.0
2008-07-01 15:30:00,37.04,37.17,37.0,37.13,180700.0,23.5073,23.5898,23.482,23.5645,180700.0
2008-07-01 15:40:00,37.13,37.16,36.96,37.0,303600.0,23.5645,23.5835,23.4566,23.482,303600.0
2008-07-01 15:50:00,37.01,37.07,36.99,37.06,353400.0,23.4883,23.5264,23.4756,23.52,353400.0
2008-07-02 09:30:00,37.25,37.34,36.91,36.91,82000.0,23.6406,23.6977,23.4248,23.4248,82000.0
2008-07-02 09:40:00,36.9,36.91,36.67,36.69,92500.0,23.4185,23.4248,23.2725,23.2852,92500.0
2008-07-02 09:50:00,36.69,36.76,36.54,36.59,179400.0,23.2852,23.3296,23.19,23.2217,179400.0
2008-07-02 10:00:00,36.61,36.72,36.53,36.72,125800.0,23.2344,23.3043,23.1837,23.3043,125800.0
2008-07-02 10:10:00,36.73,36.76,36.56,36.56,124200.0,23.3106,23.3296,23.2027,23.2027,124200.0
2008-07-02 10:20:00,36.57,36.65,36.52,36.57,49300.0,23.2091,23.2598,23.1773,23.2091,49300.0
2008-07-02 10:30:00,36.58,36.68,36.5,36.6,71700.0,23.2154,23.2789,23.1646,23.2281,71700.0
2008-07-02 10:40:00,36.59,36.71,36.57,36.71,96400.0,23.2217,23.2979,23.2091,23.2979,96400.0
2008-07-02 10:50:00,36.71,36.78,36.66,36.76,85000.0,23.2979,23.3423,23.2662,23.3296,85000.0
2008-07-02 11:00:00,36.76,36.76,36.59,36.7,140200.0,23.3296,23.3296,23.2217,23.2916,140200.0
2008-07-02 11:10:00,36.7,36.76,36.66,36.75,57800.0,23.2916,23.3296,23.2662,23.3233,57800.0
2008-07-02 11:20:00,36.75,36.75,36.56,36.58,43600.0,23.3233,23.3233,23.2027,23.2154,43600.0
2008-07-02 11:30:00,36.59,36.62,36.5,36.55,57100.0,23.2217,23.2408,23.1646,23.1964,57100.0
2008-07-02 11:40:00,36.55,36.6,36.5,36.56,32800.0,23.1964,23.2281,23.1646,23.2027,32800.0
2008-07-02 11:50:00,36.56,36.57,36.5,36.54,39600.0,23.2027,23.2091,23.1646,23.19,39600.0
2008-07-02 12:00:00,36.54,36.69,36.53,36.68,34100.0,23.19,23.2852,23.1837,23.2789,34100.0
2008-07-02 12:10:00,36.69,36.81,36.66,36.66,44100.0,23.2852,23.3614,23.2662,23.2662,44100.0
2008-07-02 12:20:00,36.68,36.68,36.55,36.61,26300.0,23.2789,23.2789,23.1964,23.2344,26300.0
2008-07-02 12:30:00,36.61,36.65,36.56,36.64,22000.0,23.2344,23.2598,23.2027,23.2535,22000.0
2008-07-02 12:40:00,36.64,36.66,36.59,36.62,33200.0,23.2535,23.2662,23.2217,23.2408,33200.0
2008-07-02 12:50:00,36.63,36.69,36.6,36.67,56500.0,23.2471,23.2852,23.2281,23.2725,56500.0
2008-07-02 13:00:00,36.67,36.67,36.58,36.61,41300.0,23.2725,23.2725,23.2154,23.2344,41300.0
2008-07-02 13:10:00,36.61,36.71,36.6,36.7,42900.0,23.2344,23.2979,23.2281,23.2916,42900.0
2008-07-02 13:20:00,36.71,36.73,36.64,36.72,49000.0,23.2979,23.3106,23.2535,23.3043,49000.0
2008-07-02 13:30:00,36.72,36.78,36.71,36.72,56700.0,23.3043,23.3423,23.2979,23.3043,56700.0
2008-07-02 13:40:00,36.74,36.8,36.71,36.8,72400.0,23.3169,23.355,23.2979,23.355,72400.0
2008-07-02 13:50:00,36.8,36.8,36.71,36.73,66900.0,23.355,23.355,23.2979,23.3106,66900.0
2008-07-02 14:00:00,36.73,36.8,36.65,36.66,163600.0,23.3106,23.355,23.2598,23.2662,163600.0
2008-07-02 14:10:00,36.66,36.69,36.62,36.68,42100.0,23.2662,23.2852,23.2408,23.2789,42100.0
2008-07-02 14:20:00,36.67,36.69,36.48,36.49,70400.0,23.2725,23.2852,23.1519,23.1583,70400.0
2008-07-02 14:30:00,36.48,36.62,36.47,36.49,71000.0,23.1519,23.2408,23.1456,23.1583,71000.0
2008-07-02 14:40:00,36.48,36.57,36.44,36.53,43500.0,23.1519,23.2091,23.1265,23.1837,43500.0
2008-07-02 14:50:00,36.53,36.53,36.4,36.44,76600.0,23.1837,23.1837,23.1012,23.1265,76600.0
2008-07-02 15:00:00,36.44,36.5,36.34,36.4,98200.0,23.1265,23.1646,23.0631,23.1012,98200.0
2008-07-02 15:10:00,36.4,36.48,36.37,36.43,213800.0,23.1012,23.1519,23.0821,23.1202,213800.0
2008-07-02 15:20:00,36.43,36.5,36.35,36.36,186200.0,23.1202,23.1646,23.0694,23.0758,186200.0
2008-07-02 15:30:00,36.36,36.44,36.28,36.4,157300.0,23.0758,23.1265,23.025,23.1012,157300.0
2008-07-02 15:40:00,36.41,36.49,36.39,36.43,237900.0,23.1075,23.1583,23.0948,23.1202,237900.0
2008-07-02 15:50:00,36.42,36.46,36.38,36.4,210200.0,23.1139,23.1392,23.0885,23.1012,210200.0
2008-07-03 09:30:00,36.53,36.9,36.41,36.71,146700.0,23.1837,23.4185,23.1075,23.2979,146700.0
2008-07-03 09:40:00,36.71,36.74,36.4,36.58,96300.0,23.2979,23.3169,23.1012,23.2154,96300.0
2008-07-03 09:50:00,36.58,36.61,36.41,36.5,186000.0,23.2154,23.2344,23.1075,23.1646,186000.0
2008-07-03 10:00:00,36.5,36.66,36.43,36.55,218400.0,23.1646,23.2662,23.1202,23.1964,218400.0
2008-07-03 10:10:00,36.58,36.68,36.5,36.51,125100.0,23.2154,23.2789,23.1646,23.171,125100.0
2008-07-03 10:20:00,36.52,36.65,36.47,36.5,182000.0,23.1773,23.2598,23.1456,23.1646,182000.0
2008-07-03 10:30:00,36.52,36.67,36.43,36.66,80300.0,23.1773,23.2725,23.1202,23.2662,80300.0
2008-07-03 10:40:00,36.65,36.83,36.59,36.79,75000.0,23.2598,23.3741,23.2217,23.3487,75000.0
2008-07-03 10:50:00,36.79,36.89,36.74,36.75,51100.0,23.3487,23.4121,23.3169,23.3233,51100.0
2008-07-03 11:00:00,36.75,36.88,36.7,36.77,99600.0,23.3233,23.4058,23.2916,23.336,99600.0
2008-07-03 11:10:00,36.77,36.82,36.72,36.78,155000.0,23.336,23.3677,23.3043,23.3423,155000.0
2008-07-03 11:20:00,36.77,36.79,36.66,36.68,129500.0,23.336,23.3487,23.2662,23.2789,129500.0
2008-07-03 11:30:00,36.67,36.69,36.53,36.57,121500.0,23.2725,23.2852,23.1837,23.2091,121500.0
2008-07-03 11:40:00,36.57,36.57,36.44,36.5,156100.0,23.2091,23.2091,23.1265,23.1646,156100.0
2008-07-03 11:50:00,36.5,36.51,36.37,36.4,135800.0,23.1646,23.171,23.0821,23.1012,135800.0
2008-07-03 12:00:00,36.42,36.44,36.34,36.37,141200.0,23.1139,23.1265,23.0631,23.0821,141200.0
2008-07-03 12:10:00,36.37,36.42,36.31,36.37,120800.0,23.0821,23.1139,23.044,23.0821,120800.0
2008-07-03 12:20:00,36.38,36.55,36.37,36.53,59300.0,23.0885,23.1964,23.0821,23.1837,59300.0
2008-07-03 12:30:00,36.54,36.57,36.35,36.47,97100.0,23.19,23.2091,23.0694,23.1456,97100.0
2008-07-03 12:40:00,36.47,36.56,36.45,36.53,130200.0,23.1456,23.2027,23.1329,23.1837,130200.0
2008-07-03 12:50:00,36.52,36.52,36.35,36.39,119600.0,23.1773,23.1773,23.0694,23.0948,119600.0
2008-07-07 09:30:00,36.68,36.68,36.36,36.45,60000.0,23.2789,23.2789,23.0758,23.1329,60000.0
2008-07-07 09:40:00,36.44,36.53,36.4,36.49,52800.0,23.1265,23.1837,23.1012,23.1583,52800.0
2008-07-07 09:50:00,36.49,36.61,36.46,36.53,48300.0,23.1583,23.2344,23.1392,23.1837,48300.0
2008-07-07 10:00:00,36.53,36.57,36.47,36.48,71500.0,23.1837,23.2091,23.1456,23.1519,71500.0
2008-07-07 10:10:00,36.48,36.5,36.41,36.43,56800.0,23.1519,23.1646,23.1075,23.1202,56800.0
2008-07-07 10:20:00,36.43,36.45,36.25,36.25,73500.0,23.1202,23.1329,23.006,23.006,73500.0
2008-07-07 10:30:00,36.25,36.31,36.25,36.29,96700.0,23.006,23.044,23.006,23.0314,96700.0
2008-07-07 10:40:00,36.29,36.31,36.26,36.26,137200.0,23.0314,23.044,23.0123,23.0123,137200.0
2008-07-07 10:50:00,36.26,36.3,36.23,36.27,56700.0,23.0123,23.0377,22.9933,23.0187,56700.0
2008-07-07 11:00:00,36.27,36.27,36.17,36.17,129700.0,23.0187,23.0187,22.9552,22.9552,129700.0
2008-07-07 11:10:00,36.17,36.27,36.14,36.26,136500.0,22.9552,23.0187,22.9362,23.0123,136500.0
2008-07-07 11:20:00,36.27,36.29,36.22,36.28,105000.0,23.0187,23.0314,22.9869,23.025,105000.0
2008-07-07 11:30:00,36.27,36.31,36.1,36.12,161000.0,23.0187,23.044,22.9108,22.9235,161000.0
2008-07-07 11:40:00,36.12,36.13,35.96,35.96,194900.0,22.9235,22.9298,22.8219,22.8219,194900.0
2008-07-07 11:50:00,35.96,36.04,35.96,36.02,109400.0,22.8219,22.8727,22.8219,22.86,109400.0
2008-07-07 12:00:00,36.01,36.05,35.98,36.04,109500.0,22.8537,22.879,22.8346,22.8727,109500.0
2008-07-07 12:10:00,36.04,36.06,35.91,35.93,89000.0,22.8727,22.8854,22.7902,22.8029,89000.0
2008-07-07 12:20:00,35.93,35.95,35.79,35.79,101200.0,22.8029,22.8156,22.714,22.714,101200.0
2008-07-07 12:30:00,35.8,35.83,35.67,35.81,89500.0,22.7204,22.7394,22.6379,22.7267,89500.0
2008-07-07 12:40:00,35.8,35.87,35.77,35.78,53300.0,22.7204,22.7648,22.7013,22.7077,53300.0
2008-07-07 12:50:00,35.77,35.91,35.68,35.69,65800.0,22.7013,22.7902,22.6442,22.6506,65800.0
2008-07-07 13:00:00,35.69,35.7,35.54,35.63,74600.0,22.6506,22.6569,22.5554,22.6125,74600.0
2008-07-07 13:10:00,35.63,35.69,35.5,35.56,101600.0,22.6125,22.6506,22.53,22.5681,101600.0
2008-07-07 13:20:00,35.55,35.67,35.5,35.59,95900.0,22.5617,22.6379,22.53,22.5871,95900.0
2008-07-07 13:30:00,35.59,35.72,35.59,35.71,89600.0,22.5871,22.6696,22.5871,22.6633,89600.0
2008-07-07 13:40:00,35.71,35.84,35.71,35.73,68300.0,22.6633,22.7458,22.6633,22.6759,68300.0
2008-07-07 13:50:00,35.72,35.79,35.69,35.74,43600.0,22.6696,22.714,22.6506,22.6823,43600.0
2008-07-07 14:00:00,35.73,35.81,35.58,35.64,57500.0,22.6759,22.7267,22.5808,22.6188,57500.0
2008-07-07 14:10:00,35.64,35.72,35.6,35.7,44600.0,22.6188,22.6696,22.5934,22.6569,44600.0
2008-07-07 14:20:00,35.7,35.78,35.68,35.71,40800.0,22.6569,22.7077,22.6442,22.6633,40800.0
2008-07-07 14:30:00,35.7,35.74,35.67,35.7,66100.0,22.6569,22.6823,22.6379,22.6569,66100.0
2008-07-07 14:40:00,35.7,35.73,35.61,35.65,51000.0,22.6569,22.6759,22.5998,22.6252,51000.0
2008-07-07 14:50:00,35.65,35.71,35.64,35.66,41900.0,22.6252,22.6633,22.6188,22.6315,41900.0
2008-07-07 15:00:00,35.69,35.87,35.68,35.86,78000.0,22.6506,22.7648,22.6442,22.7585,78000.0
2008-07-07 15:10:00,35.86,35.92,35.81,35.92,185100.0,22.7585,22.7965,22.7267,22.7965,185100.0
2008-07-07 15:20:00,35.92,36.18,35.92,36.17,106500.0,22.7965,22.9615,22.7965,22.9552,106500.0
2008-07-07 15:30:00,36.17,36.26,36.08,36.21,131600.0,22.9552,23.0123,22.8981,22.9806,131600.0
2008-07-07 15:40:00,36.21,36.28,36.11,36.16,118100.0,22.9806,23.025,22.9171,22.9488,118100.0
2008-07-07 15:50:00,36.15,36.19,35.95,35.96,177600.0,22.9425,22.9679,22.8156,22.8219,177600.0
2008-07-08 09:30:00,35.98,35.98,35.73,35.85,84300.0,22.8346,22.8346,22.6759,22.7521,84300.0
2008-07-08 09:40:00,35.84,36.05,35.79,35.97,158200.0,22.7458,22.879,22.714,22.8283,158200.0
2008-07-08 09:50:00,35.99,36.19,35.97,36.05,89600.0,22.841,22.9679,22.8283,22.879,89600.0
2008-07-08 10:00:00,36.04,36.06,35.77,36.04,90700.0,22.8727,22.8854,22.7013,22.8727,90700.0
2008-07-08 10:10:00,36.06,36.06,35.79,35.99,67600.0,22.8854,22.8854,22.714,22.841,67600.0
2008-07-08 10:20:00,35.99,36.16,35.99,36.12,79100.0,22.841,22.9488,22.841,22.9235,79100.0
2008-07-08 10:30:00,36.12,36.19,35.95,36.01,139200.0,22.9235,22.9679,22.8156,22.8537,139200.0
2008-07-08 10:40:00,36.02,36.16,35.93,36.15,107400.0,22.86,22.9488,22.8029,22.9425,107400.0
2008-07-08 10:50:00,36.14,36.17,36.06,36.1,110300.0,22.9362,22.9552,22.8854,22.9108,110300.0
2008-07-08 11:00:00,36.1,36.18,36.08,36.18,58200.0,22.9108,22.9615,22.8981,22.9615,58200.0
2008-07-08 11:10:00,36.19,36.34,36.19,36.21,83300.0,22.9679,23.0631,22.9679,22.9806,83300.0
2008-07-08 11:20:00,36.21,36.4,36.17,36.38,35600.0,22.9806,23.1012,22.9552,23.0885,35600.0
2008-07-08 11:30:00,36.39,36.39,36.28,36.28,34400.0,23.0948,23.0948,23.025,23.025,34400.0
2008-07-08 11:40:00,36.28,36.3,36.22,36.24,37200.0,23.025,23.0377,22.9869,22.9996,37200.0
2008-07-08 11:50:00,36.25,36.28,36.18,36.19,28700.0,23.006,23.025,22.9615,22.9679,28700.0
2008-07-08 12:00:00,36.19,36.36,36.19,36.29,55100.0,22.9679,23.0758,22.9679,23.0314,55100.0
2008-07-08 12:10:00,36.3,36.3,36.2,36.2,38800.0,23.0377,23.0377,22.9742,22.9742,38800.0
2008-07-08 12:20:00,36.2,36.35,36.19,36.31,54300.0,22.9742,23.0694,22.9679,23.044,54300.0
2008-07-08 12:30:00,36.31,36.36,36.23,36.23,37100.0,23.044,23.0758,22.9933,22.9933,37100.0
2008-07-08 12:40:00,36.24,36.25,36.18,36.2,27900.0,22.9996,23.006,22.9615,22.9742,27900.0
2008-07-08 12:50:00,36.2,36.26,36.2,36.22,37800.0,22.9742,23.0123,22.9742,22.9869,37800.0
2008-07-08 13:00:00,36.23,36.32,36.22,36.28,91000.0,22.9933,23.0504,22.9869,23.025,91000.0
2008-07-08 13:10:00,36.29,36.3,36.14,36.15,19000.0,23.0314,23.0377,22.9362,22.9425,19000.0
2008-07-08 13:20:00,36.15,36.2,36.13,36.16,22500.0,22.9425,22.9742,22.9298,22.9488,22500.0
2008-07-08 13:30:00,36.16,36.19,36.1,36.1,46800.0,22.9488,22.9679,22.9108,22.9108,46800.0
2008-07-08 13:40:00,36.11,36.24,36.1,36.11,41100.0,22.9171,22.9996,22.9108,22.9171,41100.0
2008-07-08 13:50:00,36.13,36.14,36.08,36.12,26800.0,22.9298,22.9362,22.8981,22.9235,26800.0
2008-07-08 14:00:00,36.12,36.21,36.11,36.15,60300.0,22.9235,22.9806,22.9171,22.9425,60300.0
2008-07-08 14:10:00,36.15,36.2,36.06,36.14,44400.0,22.9425,22.9742,22.8854,22.9362,44400.0
2008-07-08 14:20:00,36.14,36.19,36.07,36.18,76200.0,22.9362,22.9679,22.8917,22.9615,76200.0
2008-07-08 14:30:00,36.18,36.28,36.11,36.2,91800.0,22.9615,23.025,22.9171,22.9742,91800.0
2008-07-08 14:40:00,36.21,36.36,36.21,36.32,74600.0,22.9806,23.0758,22.9806,23.0504,74600.0
2008-07-08 14:50:00,36.33,36.45,36.32,36.44,65600.0,23.0567,23.1329,23.0504,23.1265,65600.0
2008-07-08 15:00:00,36.42,36.48,36.4,36.44,69600.0,23.1139,23.1519,23.1012,23.1265,69600.0
2008-07-08 15:10:00,36.44,36.48,36.39,36.39,72800.0,23.1265,23.1519,23.0948,23.0948,72800.0
2008-07-08 15:20:00,36.4,36.47,36.38,36.47,88700.0,23.1012,23.1456,23.0885,23.1456,88700.0
2008-07-08 15:30:00,36.46,36.51,36.39,36.51,150300.0,23.1392,23.171,23.0948,23.171,150300.0
2008-07-08 15:40:00,36.52,36.57,36.48,36.53,186100.0,23.1773,23.2091,23.1519,23.1837,186100.0
2008-07-08 15:50:00,36.53,36.59,36.51,36.54,219500.0,23.1837,23.2217,23.171,23.19,219500.0
2008-07-09 09:30:00,36.54,36.71,36.46,36.46,44100.0,23.19,23.2979,23.1392,23.1392,44100.0
2008-07-09 09:40:00,36.44,36.5,36.32,36.32,38200.0,23.1265,23.1646,23.0504,23.0504,38200.0
2008-07-09 09:50:00,36.34,36.37,36.23,36.31,60000.0,23.0631,23.0821,22.9933,23.044,60000.0
2008-07-09 10:00:00,36.32,36.37,36.25,36.3,48300.0,23.0504,23.0821,23.006,23.0377,48300.0
2008-07-09 10:10:00,36.31,36.61,36.31,36.6,124500.0,23.044,23.2344,23.044,23.2281,124500.0
2008-07-09 10:20:00,36.61,36.76,36.57,36.72,167500.0,23.2344,23.3296,23.2091,23.3043,167500.0
2008-07-09 10:30:00,36.71,36.74,36.47,36.47,90800.0,23.2979,23.3169,23.1456,23.1456,90800.0
2008-07-09 10:40:00,36.49,36.55,36.42,36.54,52100.0,23.1583,23.1964,23.1139,23.19,52100.0
2008-07-09 10:50:00,36.53,36.94,36.53,36.87,83600.0,23.1837,23.4439,23.1837,23.3994,83600.0
2008-07-09 11:00:00,36.87,37.0,36.86,36.88,168900.0,23.3994,23.482,23.3931,23.4058,168900.0
2008-07-09 11:10:00,36.88,36.92,36.8,36.92,37200.0,23.4058,23.4312,23.355,23.4312,37200.0
2008-07-09 11:20:00,36.91,37.06,36.89,37.06,39400.0,23.4248,23.52,23.4121,23.52,39400.0
2008-07-09 11:30:00,37.06,37.08,36.9,36.9,45500.0,23.52,23.5327,23.4185,23.4185,45500.0
2008-07-09 11:40:00,36.91,36.98,36.85,36.94,66500.0,23.4248,23.4693,23.3868,23.4439,66500.0
2008-07-09 11:50:00,36.95,36.97,36.9,36.93,89300.0,23.4502,23.4629,23.4185,23.4375,89300.0
2008-07-09 12:00:00,36.93,36.95,36.75,36.91,63900.0,23.4375,23.4502,23.3233,23.4248,63900.0
2008-07-09 12:10:00,36.91,37.01,36.9,37.01,38300.0,23.4248,23.4883,23.4185,23.4883,38300.0
2008-07-09 12:20:00,37.01,37.05,36.99,37.02,58900.0,23.4883,23.5137,23.4756,23.4946,58900.0
2008-07-09 12:30:00,37.02,37.03,36.86,36.87,50800.0,23.4946,23.501,23.3931,23.3994,50800.0
2008-07-09 12:40:00,36.87,36.95,36.86,36.95,59400.0,23.3994,23.4502,23.3931,23.4502,59400.0
2008-07-09 12:50:00,36.96,36.96,36.88,36.94,42200.0,23.4566,23.4566,23.4058,23.4439,42200.0
2008-07-09 13:00:00,36.93,36.94,36.77,36.78,50200.0,23.4375,23.4439,23.336,23.3423,50200.0
2008-07-09 13:10:00,36.79,36.86,36.74,36.85,49400.0,23.3487,23.3931,23.3169,23.3868,49400.0
2008-07-09 13:20:00,36.86,36.88,36.83,36.88,46100.0,23.3931,23.4058,23.3741,23.4058,46100.0
2008-07-09 13:30:00,36.88,36.94,36.88,36.91,78500.0,23.4058,23.4439,23.4058,23.4248,78500.0
2008-07-09 13:40:00,36.92,36.99,36.91,36.99,53500.0,23.4312,23.4756,23.4248,23.4756,53500.0
2008-07-09 13:50:00,36.98,37.02,36.94,36.99,61500.0,23.4693,23.4946,23.4439,23.4756,61500.0
2008-07-09 14:00:00,36.99,37.0,36.89,36.97,76500.0,23.4756,23.482,23.4121,23.4629,76500.0
2008-07-09 14:10:00,36.97,37.03,36.92,36.92,89900.0,23.4629,23.501,23.4312,23.4312,89900.0
2008-07-09 14:20:00,36.94,36.95,36.83,36.94,64300.0,23.4439,23.4502,23.3741,23.4439,64300.0
2008-07-09 14:30:00,36.95,37.01,36.9,36.93,58400.0,23.4502,23.4883,23.4185,23.4375,58400.0
2008-07-09 14:40:00,36.93,36.97,36.83,36.91,58800.0,23.4375,23.4629,23.3741,23.4248,58800.0
2008-07-09 14:50:00,36.92,36.92,36.73,36.81,69300.0,23.4312,23.4312,23.3106,23.3614,69300.0
2008-07-09 15:00:00,36.8,36.81,36.7,36.71,83700.0,23.355,23.3614,23.2916,23.2979,83700.0
2008-07-09 15:10:00,36.7,36.82,36.68,36.73,109400.0,23.2916,23.3677,23.2789,23.3106,109400.0
2008-07-09 15:20:00,36.74,36.78,36.67,36.67,89900.0,23.3169,23.3423,23.2725,23.2725,89900.0
2008-07-09 15:30:00,36.67,36.72,36.64,36.65,169300.0,23.2725,23.3043,23.2535,23.2598,169300.0
2008-07-09 15:40:00,36.65,36.66,36.4,36.51,178400.0,23.2598,23.2662,23.1012,23.171,178400.0
2008-07-09 15:50:00,36.53,36.6,36.49,36.51,235800.0,23.1837,23.2281,23.1583,23.171,235800.0
2008-07-10 09:30:00,36.57,36.76,36.33,36.56,71600.0,23.2091,23.3296,23.0567,23.2027,71600.0
2008-07-10 09:40:00,36.6,36.98,36.44,36.9,103600.0,23.2281,23.4693,23.1265,23.4185,103600.0
2008-07-10 09:50:00,36.9,37.05,36.83,36.97,121500.0,23.4185,23.5137,23.3741,23.4629,121500.0
2008-07-10 10:00:00,36.96,36.99,36.78,36.88,92700.0,23.4566,23.4756,23.3423,23.4058,92700.0
2008-07-10 10:10:00,36.87,36.91,36.71,36.79,50600.0,23.3994,23.4248,23.2979,23.3487,50600.0
2008-07-10 10:20:00,36.79,36.91,36.71,36.9,69500.0,23.3487,23.4248,23.2979,23.4185,69500.0
2008-07-10 10:30:00,36.89,36.92,36.8,36.9,63700.0,23.4121,23.4312,23.355,23.4185,63700.0
2008-07-10 10:40:00,36.9,37.0,36.76,36.82,92900.0,23.4185,23.482,23.3296,23.3677,92900.0
2008-07-10 10:50:00,36.8,36.84,36.63,36.68,69800.0,23.355,23.3804,23.2471,23.2789,69800.0
2008-07-10 11:00:00,36.66,37.0,36.65,36.9,95500.0,23.2662,23.482,23.2598,23.4185,95500.0
2008-07-10 11:10:00,36.9,36.94,36.66,36.71,41500.0,23.4185,23.4439,23.2662,23.2979,41500.0
2008-07-10 11:20:00,36.71,36.8,36.66,36.71,26800.0,23.2979,23.355,23.2662,23.2979,26800.0
2008-07-10 11:30:00,36.74,36.88,36.72,36.79,60900.0,23.3169,23.4058,23.3043,23.3487,60900.0
2008-07-10 11:40:00,36.8,36.85,36.76,36.79,25300.0,23.355,23.3868,23.3296,23.3487,25300.0
2008-07-10 11:50:00,36.79,36.92,36.76,36.91,47200.0,23.3487,23.4312,23.3296,23.4248,47200.0
2008-07-10 12:00:00,36.91,37.01,36.88,36.94,103800.0,23.4248,23.4883,23.4058,23.4439,103800.0
2008-07-10 12:10:00,36.93,36.99,36.93,36.93,46800.0,23.4375,23.4756,23.4375,23.4375,46800.0
2008-07-10 12:20:00,36.94,36.96,36.88,36.9,40800.0,23.4439,23.4566,23.4058,23.4185,40800.0
2008-07-10 12:30:00,36.91,36.92,36.86,36.91,20100.0,23.4248,23.4312,23.3931,23.4248,20100.0
2008-07-10 12:40:00,36.91,36.98,36.9,36.93,28700.0,23.4248,23.4693,23.4185,23.4375,28700.0
2008-07-10 12:50:00,36.93,36.95,36.84,36.89,28800.0,23.4375,23.4502,23.3804,23.4121,28800.0
2008-07-10 13:00:00,36.89,36.99,36.87,36.97,70100.0,23.4121,23.4756,23.3994,23.4629,70100.0
2008-07-10 13:10:00,36.98,37.0,36.92,36.95,70600.0,23.4693,23.482,23.4312,23.4502,70600.0
2008-07-10 13:20:00,36.96,37.0,36.87,36.89,157400.0,23.4566,23.482,23.3994,23.4121,157400.0
2008-07-10 13:30:00,36.89,36.99,36.84,36.87,98600.0,23.4121,23.4756,23.3804,23.3994,98600.0
2008-07-10 13:40:00,36.87,36.91,36.85,36.91,57500.0,23.3994,23.4248,23.3868,23.4248,57500.0
2008-07-10 13:50:00,36.9,36.96,36.88,36.92,54300.0,23.4185,23.4566,23.4058,23.4312,54300.0
2008-07-10 14:00:00,36.92,36.93,36.86,36.88,39500.0,23.4312,23.4375,23.3931,23.4058,39500.0
2008-07-10 14:10:00,36.88,36.9,36.78,36.83,52700.0,23.4058,23.4185,23.3423,23.3741,52700.0
2008-07-10 14:20:00,36.83,36.9,36.67,36.8,136100.0,23.3741,23.4185,23.2725,23.355,136100.0
2008-07-10 14:30:00,36.79,36.86,36.74,36.82,89300.0,23.3487,23.3931,23.3169,23.3677,89300.0
2008-07-10 14:40:00,36.83,36.84,36.65,36.73,82800.0,23.3741,23.3804,23.2598,23.3106,82800.0
2008-07-10 14:50:00,36.73,36.86,36.63,36.76,130700.0,23.3106,23.3931,23.2471,23.3296,130700.0
2008-07-10 15:00:00,36.76,36.98,36.74,36.92,154100.0,23.3296,23.4693,23.3169,23.4312,154100.0
2008-07-10 15:10:00,36.92,36.98,36.82,36.83,92200.0,23.4312,23.4693,23.3677,23.3741,92200.0
2008-07-10 15:20:00,36.83,36.97,36.82,36.92,82800.0,23.3741,23.4629,23.3677,23.4312,82800.0
2008-07-10 15:30:00,36.89,36.95,36.78,36.87,106400.0,23.4121,23.4502,23.3423,23.3994,106400.0
2008-07-10 15:40:00,36.87,37.0,36.84,36.99,229300.0,23.3994,23.482,23.3804,23.4756,229300.0
2008-07-10 15:50:00,36.99,37.05,36.86,36.99,237800.0,23.4756,23.5137,23.3931,23.4756,237800.0
2008-07-11 09:30:00,36.6,36.68,36.45,36.66,1700.0,23.2281,23.2789,23.1329,23.2662,1700.0
2008-07-11 09:40:00,36.53,36.59,36.25,36.54,105700.0,23.1837,23.2217,23.006,23.19,105700.0
2008-07-11 09:50:00,36.54,36.56,36.28,36.38,71900.0,23.19,23.2027,23.025,23.0885,71900.0
2008-07-11 10:00:00,36.39,36.54,36.35,36.5,106600.0,23.0948,23.19,23.0694,23.1646,106600.0
2008-07-11 10:10:00,36.5,36.54,36.39,36.44,48100.0,23.1646,23.19,23.0948,23.1265,48100.0
2008-07-11 10:20:00,36.45,36.6,36.4,36.55,189700.0,23.1329,23.2281,23.1012,23.1964,189700.0
2008-07-11 10:30:00,36.55,36.68,36.42,36.54,96800.0,23.1964,23.2789,23.1139,23.19,96800.0
2008-07-11 10:40:00,36.53,36.64,36.52,36.57,169800.0,23.1837,23.2535,23.1773,23.2091,169800.0
2008-07-11 10:50:00,36.59,36.62,36.45,36.46,40700.0,23.2217,23.2408,23.1329,23.1392,40700.0
2008-07-11 11:00:00,36.45,36.52,36.35,36.36,49900.0,23.1329,23.1773,23.0694,23.0758,49900.0
2008-07-11 11:10:00,36.36,36.57,36.36,36.56,102900.0,23.0758,23.2091,23.0758,23.2027,102900.0
2008-07-11 11:20:00,36.58,36.69,36.51,36.63,130600.0,23.2154,23.2852,23.171,23.2471,130600.0
2008-07-11 11:30:00,36.63,36.78,36.52,36.75,70700.0,23.2471,23.3423,23.1773,23.3233,70700.0
2008-07-11 11:40:00,36.76,36.85,36.72,36.79,59700.0,23.3296,23.3868,23.3043,23.3487,59700.0
2008-07-11 11:50:00,36.8,36.91,36.77,36.89,36400.0,23.355,23.4248,23.336,23.4121,36400.0
2008-07-11 12:00:00,36.88,36.88,36.67,36.69,45500.0,23.4058,23.4058,23.2725,23.2852,45500.0
2008-07-11 12:10:00,36.7,36.72,36.57,36.59,37900.0,23.2916,23.3043,23.2091,23.2217,37900.0
2008-07-11 12:20:00,36.57,36.69,36.53,36.65,41500.0,23.2091,23.2852,23.1837,23.2598,41500.0
2008-07-11 12:30:00,36.63,36.65,36.56,36.58,23800.0,23.2471,23.2598,23.2027,23.2154,23800.0
2008-07-11 12:40:00,36.58,36.77,36.57,36.72,68700.0,23.2154,23.336,23.2091,23.3043,68700.0
2008-07-11 12:50:00,36.72,36.74,36.61,36.63,51600.0,23.3043,23.3169,23.2344,23.2471,51600.0
2008-07-11 13:00:00,36.64,36.64,36.58,36.6,126300.0,23.2535,23.2535,23.2154,23.2281,126300.0
2008-07-11 13:10:00,36.6,36.68,36.55,36.65,64100.0,23.2281,23.2789,23.1964,23.2598,64100.0
2008-07-11 13:20:00,36.65,36.67,36.57,36.64,43200.0,23.2598,23.2725,23.2091,23.2535,43200.0
2008-07-11 13:30:00,36.64,36.67,36.6,36.63,56200.0,23.2535,23.2725,23.2281,23.2471,56200.0
2008-07-11 13:40:00,36.64,36.75,36.58,36.6,49700.0,23.2535,23.3233,23.2154,23.2281,49700.0
2008-07-11 13:50:00,36.59,36.6,36.48,36.5,86300.0,23.2217,23.2281,23.1519,23.1646,86300.0
2008-07-11 14:00:00,36.49,36.59,36.44,36.5,87500.0,23.1583,23.2217,23.1265,23.1646,87500.0
2008-07-11 14:10:00,36.49,36.55,36.48,36.5,71500.0,23.1583,23.1964,23.1519,23.1646,71500.0
2008-07-11 14:20:00,36.5,36.5,36.35,36.46,66300.0,23.1646,23.1646,23.0694,23.1392,66300.0
2008-07-11 14:30:00,36.45,36.47,36.35,36.39,45300.0,23.1329,23.1456,23.0694,23.0948,45300.0
2008-07-11 14:40:00,36.4,36.7,36.39,36.69,81600.0,23.1012,23.2916,23.0948,23.2852,81600.0
2008-07-11 14:50:00,36.71,36.86,36.55,36.7,154400.0,23.2979,23.3931,23.1964,23.2916,154400.0
2008-07-11 15:00:00,36.69,36.96,36.63,36.82,212400.0,23.2852,23.4566,23.2471,23.3677,212400.0
2008-07-11 15:10:00,36.83,36.86,36.52,36.53,143000.0,23.3741,23.3931,23.1773,23.1837,143000.0
2008-07-11 15:20:00,36.52,36.65,36.46,36.56,164800.0,23.1773,23.2598,23.1392,23.2027,164800.0
2008-07-11 15:30:00,36.56,36.59,36.38,36.5,133100.0,23.2027,23.2217,23.0885,23.1646,133100.0
2008-07-11 15:40:00,36.51,36.67,36.41,36.62,111200.0,23.171,23.2725,23.1075,23.2408,111200.0
2008-07-11 15:50:00,36.63,36.86,36.62,36.63,248700.0,23.2471,23.3931,23.2408,23.2471,248700.0
2008-07-14 09:30:00,35.75,35.75,34.76,35.29,303600.0,22.6886,22.6886,22.0603,22.3967,303600.0
2008-07-14 09:40:00,35.28,35.35,34.56,34.57,520000.0,22.3904,22.4348,21.9334,21.9398,520000.0
2008-07-14 09:50:00,34.58,34.64,34.2,34.29,494700.0,21.9461,21.9842,21.7049,21.7621,494700.0
2008-07-14 10:00:00,34.29,34.55,34.05,34.48,472700.0,21.7621,21.9271,21.6097,21.8826,472700.0
2008-07-14 10:10:00,34.49,34.68,34.47,34.58,463100.0,21.889,22.0096,21.8763,21.9461,463100.0
2008-07-14 10:20:00,34.58,34.77,34.5,34.66,397400.0,21.9461,22.0667,21.8953,21.9969,397400.0
2008-07-14 10:30:00,34.65,35.14,34.64,35.02,485600.0,21.9905,22.3015,21.9842,22.2253,485600.0
2008-07-14 10:40:00,35.02,35.02,34.64,34.64,470700.0,22.2253,22.2253,21.9842,21.9842,470700.0
2008-07-14 10:50:00,34.63,34.84,34.5,34.78,299900.0,21.9778,22.1111,21.8953,22.073,299900.0
2008-07-14 11:00:00,34.78,36.32,34.72,34.76,379100.0,22.073,23.0504,22.035,22.0603,379100.0
2008-07-14 11:10:00,34.76,34.82,34.66,34.71,139400.0,22.0603,22.0984,21.9969,22.0286,139400.0
2008-07-14 11:20:00,34.71,34.71,34.59,34.6,279700.0,22.0286,22.0286,21.9525,21.9588,279700.0
2008-07-14 11:30:00,34.6,34.6,34.4,34.44,189400.0,21.9588,21.9588,21.8319,21.8573,189400.0
2008-07-14 11:40:00,34.44,34.52,34.4,34.47,134200.0,21.8573,21.908,21.8319,21.8763,134200.0
2008-07-14 11:50:00,34.47,34.49,34.3,34.44,153500.0,21.8763,21.889,21.7684,21.8573,153500.0
2008-07-14 12:00:00,34.43,34.48,34.33,34.37,142900.0,21.8509,21.8826,21.7874,21.8128,142900.0
2008-07-14 12:10:00,34.37,34.39,34.25,34.3,135400.0,21.8128,21.8255,21.7367,21.7684,135400.0
2008-07-14 12:20:00,34.29,34.34,34.26,34.29,112900.0,21.7621,21.7938,21.743,21.7621,112900.0
2008-07-14 12:30:00,34.28,34.31,34.17,34.2,147000.0,21.7557,21.7748,21.6859,21.7049,147000.0
2008-07-14 12:40:00,34.2,34.2,34.15,34.18,82200.0,21.7049,21.7049,21.6732,21.6922,82200.0
2008-07-14 12:50:00,34.18,34.21,34.16,34.21,114300.0,21.6922,21.7113,21.6796,21.7113,114300.0
2008-07-14 13:00:00,34.22,34.27,34.15,34.23,104600.0,21.7176,21.7494,21.6732,21.724,104600.0
2008-07-14 13:10:00,34.22,34.41,34.2,34.37,128700.0,21.7176,21.8382,21.7049,21.8128,128700.0
2008-07-14 13:20:00,34.36,34.39,34.31,34.38,142500.0,21.8065,21.8255,21.7748,21.8192,142500.0
2008-07-14 13:30:00,34.38,34.51,34.36,34.51,145500.0,21.8192,21.9017,21.8065,21.9017,145500.0
2008-07-14 13:40:00,34.5,34.5,34.4,34.41,511300.0,21.8953,21.8953,21.8319,21.8382,511300.0
2008-07-14 13:50:00,34.4,34.41,34.3,34.31,135600.0,21.8319,21.8382,21.7684,21.7748,135600.0
2008-07-14 14:00:00,34.32,34.4,34.31,34.37,82400.0,21.7811,21.8319,21.7748,21.8128,82400.0
2008-07-14 14:10:00,34.38,34.42,34.32,34.39,130800.0,21.8192,21.8446,21.7811,21.8255,130800.0
2008-07-14 14:20:00,34.39,34.4,34.31,34.34,123700.0,21.8255,21.8319,21.7748,21.7938,123700.0
2008-07-14 14:30:00,34.35,34.48,34.35,34.42,100300.0,21.8001,21.8826,21.8001,21.8446,100300.0
2008-07-14 14:40:00,34.42,34.46,34.34,34.41,106000.0,21.8446,21.8699,21.7938,21.8382,106000.0
2008-07-14 14:50:00,34.4,34.43,34.33,34.36,134700.0,21.8319,21.8509,21.7874,21.8065,134700.0
2008-07-14 15:00:00,34.36,34.42,34.34,34.41,176200.0,21.8065,21.8446,21.7938,21.8382,176200.0
2008-07-14 15:10:00,34.4,34.46,34.39,34.4,218800.0,21.8319,21.8699,21.8255,21.8319,218800.0
2008-07-14 15:20:00,34.4,34.57,34.39,34.47,507600.0,21.8319,21.9398,21.8255,21.8763,507600.0
2008-07-14 15:30:00,34.47,34.53,34.42,34.49,454400.0,21.8763,21.9144,21.8446,21.889,454400.0
2008-07-14 15:40:00,34.49,34.54,34.41,34.53,507400.0,21.889,21.9207,21.8382,21.9144,507400.0
2008-07-14 15:50:00,34.52,34.55,34.39,34.48,508300.0,21.908,21.9271,21.8255,21.8826,508300.0
2008-07-15 09:30:00,34.89,34.92,33.75,33.75,541700.0,22.1428,22.1619,21.4193,21.4193,541700.0
2008-07-15 09:40:00,33.79,33.79,33.34,33.71,785000.0,21.4447,21.4447,21.1591,21.394,785000.0
2008-07-15 09:50:00,33.71,33.72,33.38,33.6,564300.0,21.394,21.4003,21.1845,21.3242,564300.0
2008-07-15 10:00:00,33.6,33.8,33.5,33.79,390500.0,21.3242,21.4511,21.2607,21.4447,390500.0
2008-07-15 10:10:00,33.8,33.99,33.74,33.93,364500.0,21.4511,21.5717,21.413,21.5336,364500.0
2008-07-15 10:20:00,33.93,34.04,33.92,34.0,300700.0,21.5336,21.6034,21.5272,21.578,300700.0
2008-07-15 10:30:00,34.0,34.03,33.95,34.0,374100.0,21.578,21.597,21.5463,21.578,374100.0
2008-07-15 10:40:00,34.0,34.07,33.85,34.05,461100.0,21.578,21.6224,21.4828,21.6097,461100.0
2008-07-15 10:50:00,34.05,34.22,34.04,34.22,167000.0,21.6097,21.7176,21.6034,21.7176,167000.0
2008-07-15 11:00:00,34.22,34.45,34.15,34.33,240300.0,21.7176,21.8636,21.6732,21.7874,240300.0
2008-07-15 11:10:00,34.33,34.53,34.3,34.53,153800.0,21.7874,21.9144,21.7684,21.9144,153800.0
2008-07-15 11:20:00,34.53,34.67,34.51,34.51,150500.0,21.9144,22.0032,21.9017,21.9017,150500.0
2008-07-15 11:30:00,34.51,34.57,34.49,34.5,180600.0,21.9017,21.9398,21.889,21.8953,180600.0
2008-07-15 11:40:00,34.5,34.55,34.44,34.47,182800.0,21.8953,21.9271,21.8573,21.8763,182800.0
2008-07-15 11:50:00,34.46,34.68,34.45,34.55,133800.0,21.8699,22.0096,21.8636,21.9271,133800.0
2008-07-15 12:00:00,34.55,34.78,34.54,34.61,115000.0,21.9271,22.073,21.9207,21.9651,115000.0
2008-07-15 12:10:00,34.6,34.72,34.58,34.63,85600.0,21.9588,22.035,21.9461,21.9778,85600.0
2008-07-15 12:20:00,34.64,34.72,34.56,34.7,107800.0,21.9842,22.035,21.9334,22.0223,107800.0
2008-07-15 12:30:00,34.71,34.8,34.65,34.67,74400.0,22.0286,22.0857,21.9905,22.0032,74400.0
2008-07-15 12:40:00,34.68,34.79,34.68,34.69,50600.0,22.0096,22.0794,22.0096,22.0159,50600.0
2008-07-15 12:50:00,34.67,34.79,34.67,34.79,59200.0,22.0032,22.0794,22.0032,22.0794,59200.0
2008-07-15 13:00:00,34.79,34.91,34.65,34.72,124900.0,22.0794,22.1555,21.9905,22.035,124900.0
2008-07-15 13:10:00,34.72,34.76,34.63,34.66,128100.0,22.035,22.0603,21.9778,21.9969,128100.0
2008-07-15 13:20:00,34.67,34.67,34.52,34.58,267500.0,22.0032,22.0032,21.908,21.9461,267500.0
2008-07-15 13:30:00,34.57,34.62,34.51,34.52,262600.0,21.9398,21.9715,21.9017,21.908,262600.0
2008-07-15 13:40:00,34.51,34.58,34.48,34.55,138000.0,21.9017,21.9461,21.8826,21.9271,138000.0
2008-07-15 13:50:00,34.54,34.61,34.52,34.55,110800.0,21.9207,21.9651,21.908,21.9271,110800.0
2008-07-15 14:00:00,34.55,34.6,34.45,34.48,146400.0,21.9271,21.9588,21.8636,21.8826,146400.0
2008-07-15 14:10:00,34.48,34.65,34.45,34.62,158000.0,21.8826,21.9905,21.8636,21.9715,158000.0
2008-07-15 14:20:00,34.64,34.72,34.62,34.7,68400.0,21.9842,22.035,21.9715,22.0223,68400.0
2008-07-15 14:30:00,34.71,34.76,34.65,34.66,143200.0,22.0286,22.0603,21.9905,21.9969,143200.0
2008-07-15 14:40:00,34.66,34.67,34.62,34.64,161100.0,21.9969,22.0032,21.9715,21.9842,161100.0
2008-07-15 14:50:00,34.64,34.76,34.62,34.7,192100.0,21.9842,22.0603,21.9715,22.0223,192100.0
2008-07-15 15:00:00,34.7,34.91,34.68,34.89,146100.0,22.0223,22.1555,22.0096,22.1428,146100.0
2008-07-15 15:10:00,34.89,34.93,34.81,34.9,155000.0,22.1428,22.1682,22.0921,22.1492,155000.0
2008-07-15 15:20:00,34.89,34.91,34.71,34.71,168900.0,22.1428,22.1555,22.0286,22.0286,168900.0
2008-07-15 15:30:00,34.72,34.74,34.64,34.66,224000.0,22.035,22.0476,21.9842,21.9969,224000.0
2008-07-15 15:40:00,34.66,34.7,34.58,34.65,454800.0,21.9969,22.0223,21.9461,21.9905,454800.0
2008-07-15 15:50:00,34.66,34.73,34.63,34.72,565900.0,21.9969,22.0413,21.9778,22.035,565900.0
2008-07-16 09:30:00,34.67,35.13,34.54,34.78,291300.0,22.0032,22.2952,21.9207,22.073,291300.0
2008-07-16 09:40:00,34.75,34.76,34.32,34.42,372200.0,22.054,22.0603,21.7811,21.8446,372200.0
2008-07-16 09:50:00,34.48,34.61,34.43,34.6,343000.0,21.8826,21.9651,21.8509,21.9588,343000.0
2008-07-16 10:00:00,34.6,34.63,34.45,34.51,335000.0,21.9588,21.9778,21.8636,21.9017,335000.0
2008-07-16 10:10:00,34.5,34.6,34.46,34.57,292000.0,21.8953,21.9588,21.8699,21.9398,292000.0
2008-07-16 10:20:00,34.57,34.66,34.53,34.6,200400.0,21.9398,21.9969,21.9144,21.9588,200400.0
2008-07-16 10:30:00,34.6,34.95,34.58,34.95,99400.0,21.9588,22.1809,21.9461,22.1809,99400.0
2008-07-16 10:40:00,34.95,35.01,34.87,34.97,75300.0,22.1809,22.219,22.1302,22.1936,75300.0
2008-07-16 10:50:00,34.98,35.11,34.93,35.05,214900.0,22.2,22.2825,22.1682,22.2444,214900.0
2008-07-16 11:00:00,35.04,35.1,35.0,35.05,83300.0,22.238,22.2761,22.2127,22.2444,83300.0
2008-07-16 11:10:00,35.03,35.03,34.99,35.0,44300.0,22.2317,22.2317,22.2063,22.2127,44300.0
2008-07-16 11:20:00,35.0,35.03,34.97,34.99,158900.0,22.2127,22.2317,22.1936,22.2063,158900.0
2008-07-16 11:30:00,34.99,35.05,34.98,34.98,133000.0,22.2063,22.2444,22.2,22.2,133000.0
2008-07-16 11:40:00,34.98,35.0,34.89,34.9,55500.0,22.2,22.2127,22.1428,22.1492,55500.0
2008-07-16 11:50:00,34.9,35.02,34.9,34.94,44500.0,22.1492,22.2253,22.1492,22.1746,44500.0
2008-07-16 12:00:00,34.92,35.02,34.91,34.95,27000.0,22.1619,22.2253,22.1555,22.1809,27000.0
2008-07-16 12:10:00,34.96,35.04,34.94,34.95,60400.0,22.1873,22.238,22.1746,22.1809,60400.0
2008-07-16 12:20:00,34.96,35.07,34.95,35.02,96800.0,22.1873,22.2571,22.1809,22.2253,96800.0
2008-07-16 12:30:00,35.03,35.04,34.98,34.98,100700.0,22.2317,22.238,22.2,22.2,100700.0
2008-07-16 12:40:00,34.99,35.07,34.96,34.98,56900.0,22.2063,22.2571,22.1873,22.2,56900.0
2008-07-16 12:50:00,34.99,35.03,34.97,34.99,42500.0,22.2063,22.2317,22.1936,22.2063,42500.0
2008-07-16 13:00:00,34.98,35.08,34.98,35.0,59300.0,22.2,22.2634,22.2,22.2127,59300.0
2008-07-16 13:10:00,35.0,35.05,34.98,34.98,104300.0,22.2127,22.2444,22.2,22.2,104300.0
2008-07-16 13:20:00,34.98,35.03,34.98,35.01,65200.0,22.2,22.2317,22.2,22.219,65200.0
2008-07-16 13:30:00,35.0,35.05,34.99,35.02,40000.0,22.2127,22.2444,22.2063,22.2253,40000.0
2008-07-16 13:40:00,35.01,35.06,35.0,35.03,41200.0,22.219,22.2507,22.2127,22.2317,41200.0
2008-07-16 13:50:00,35.03,35.05,35.0,35.03,30100.0,22.2317,22.2444,22.2127,22.2317,30100.0
2008-07-16 14:00:00,35.03,35.1,34.94,34.99,82000.0,22.2317,22.2761,22.1746,22.2063,82000.0
2008-07-16 14:10:00,35.0,35.09,34.99,35.06,55600.0,22.2127,22.2698,22.2063,22.2507,55600.0
2008-07-16 14:20:00,35.06,35.11,35.04,35.07,40200.0,22.2507,22.2825,22.238,22.2571,40200.0
2008-07-16 14:30:00,35.07,35.14,35.04,35.13,82100.0,22.2571,22.3015,22.238,22.2952,82100.0
2008-07-16 14:40:00,35.14,35.2,34.99,35.04,143000.0,22.3015,22.3396,22.2063,22.238,143000.0
2008-07-16 14:50:00,35.04,35.14,35.02,35.07,47900.0,22.238,22.3015,22.2253,22.2571,47900.0
2008-07-16 15:00:00,35.07,35.11,35.05,35.08,73400.0,22.2571,22.2825,22.2444,22.2634,73400.0
2008-07-16 15:10:00,35.08,35.1,35.0,35.03,75900.0,22.2634,22.2761,22.2127,22.2317,75900.0
2008-07-16 15:20:00,35.02,35.11,35.02,35.08,100100.0,22.2253,22.2825,22.2253,22.2634,100100.0
2008-07-16 15:30:00,35.07,35.12,35.03,35.12,114500.0,22.2571,22.2888,22.2317,22.2888,114500.0
2008-07-16 15:40:00,35.14,35.3,35.08,35.29,205400.0,22.3015,22.4031,22.2634,22.3967,205400.0
2008-07-16 15:50:00,35.29,35.35,35.26,35.28,376200.0,22.3967,22.4348,22.3777,22.3904,376200.0
2008-07-17 09:30:00,35.15,35.19,34.8,34.91,156900.0,22.3079,22.3332,22.0857,22.1555,156900.0
2008-07-17 09:40:00,34.89,35.09,34.85,34.94,82300.0,22.1428,22.2698,22.1175,22.1746,82300.0
2008-07-17 09:50:00,34.96,35.1,34.92,34.99,79500.0,22.1873,22.2761,22.1619,22.2063,79500.0
2008-07-17 10:00:00,34.99,35.08,34.85,34.9,110600.0,22.2063,22.2634,22.1175,22.1492,110600.0
2008-07-17 10:10:00,34.91,35.05,34.83,35.02,90800.0,22.1555,22.2444,22.1048,22.2253,90800.0
2008-07-17 10:20:00,35.02,35.09,34.99,35.06,76700.0,22.2253,22.2698,22.2063,22.2507,76700.0
2008-07-17 10:30:00,35.07,35.08,34.99,35.01,149500.0,22.2571,22.2634,22.2063,22.219,149500.0
2008-07-17 10:40:00,35.01,35.03,34.76,34.85,210400.0,22.219,22.2317,22.0603,22.1175,210400.0
2008-07-17 10:50:00,34.85,34.9,34.77,34.84,99700.0,22.1175,22.1492,22.0667,22.1111,99700.0
2008-07-17 11:00:00,34.84,34.87,34.75,34.79,195300.0,22.1111,22.1302,22.054,22.0794,195300.0
2008-07-17 11:10:00,34.77,34.83,34.71,34.82,109300.0,22.0667,22.1048,22.0286,22.0984,109300.0
2008-07-17 11:20:00,34.84,34.95,34.78,34.93,155800.0,22.1111,22.1809,22.073,22.1682,155800.0
2008-07-17 11:30:00,34.92,35.01,34.9,35.0,218200.0,22.1619,22.219,22.1492,22.2127,218200.0
2008-07-17 11:40:00,35.0,35.09,34.99,35.06,125100.0,22.2127,22.2698,22.2063,22.2507,125100.0
2008-07-17 11:50:00,35.06,35.21,35.06,35.12,134400.0,22.2507,22.3459,22.2507,22.2888,134400.0
2008-07-17 12:00:00,35.12,35.17,35.08,35.14,82500.0,22.2888,22.3205,22.2634,22.3015,82500.0
2008-07-17 12:10:00,35.14,35.17,34.95,35.03,87400.0,22.3015,22.3205,22.1809,22.2317,87400.0
2008-07-17 12:20:00,35.03,35.16,35.03,35.12,47400.0,22.2317,22.3142,22.2317,22.2888,47400.0
2008-07-17 12:30:00,35.12,35.13,35.04,35.08,67500.0,22.2888,22.2952,22.238,22.2634,67500.0
2008-07-17 12:40:00,35.09,35.25,35.08,35.24,49900.0,22.2698,22.3713,22.2634,22.365,49900.0
2008-07-17 12:50:00,35.24,35.26,35.2,35.22,96400.0,22.365,22.3777,22.3396,22.3523,96400.0
2008-07-17 13:00:00,35.22,35.28,35.2,35.25,65500.0,22.3523,22.3904,22.3396,22.3713,65500.0
2008-07-17 13:10:00,35.26,35.57,35.24,35.55,104700.0,22.3777,22.5744,22.365,22.5617,104700.0
2008-07-17 13:20:00,35.55,35.56,35.41,35.45,57500.0,22.5617,22.5681,22.4729,22.4982,57500.0
2008-07-17 13:30:00,35.45,35.49,35.35,35.46,96800.0,22.4982,22.5236,22.4348,22.5046,96800.0
2008-07-17 13:40:00,35.46,35.58,35.44,35.58,107300.0,22.5046,22.5808,22.4919,22.5808,107300.0
2008-07-17 13:50:00,35.59,35.61,35.47,35.47,53000.0,22.5871,22.5998,22.5109,22.5109,53000.0
2008-07-17 14:00:00,35.47,35.5,35.44,35.45,83500.0,22.5109,22.53,22.4919,22.4982,83500.0
2008-07-17 14:10:00,35.46,35.5,35.45,35.48,47800.0,22.5046,22.53,22.4982,22.5173,47800.0
2008-07-17 14:20:00,35.49,35.51,35.47,35.5,50200.0,22.5236,22.5363,22.5109,22.53,50200.0
2008-07-17 14:30:00,35.47,35.5,35.45,35.45,70800.0,22.5109,22.53,22.4982,22.4982,70800.0
2008-07-17 14:40:00,35.46,35.52,35.45,35.47,99800.0,22.5046,22.5427,22.4982,22.5109,99800.0
2008-07-17 14:50:00,35.46,35.53,35.42,35.47,88200.0,22.5046,22.549,22.4792,22.5109,88200.0
2008-07-17 15:00:00,35.47,35.54,35.47,35.49,134600.0,22.5109,22.5554,22.5109,22.5236,134600.0
2008-07-17 15:10:00,35.49,35.53,35.44,35.51,147700.0,22.5236,22.549,22.4919,22.5363,147700.0
2008-07-17 15:20:00,35.51,35.53,35.48,35.5,134800.0,22.5363,22.549,22.5173,22.53,134800.0
2008-07-17 15:30:00,35.5,35.53,35.47,35.52,247400.0,22.53,22.549,22.5109,22.5427,247400.0
2008-07-17 15:40:00,35.52,35.62,35.51,35.57,261400.0,22.5427,22.6061,22.5363,22.5744,261400.0
2008-07-17 15:50:00,35.57,35.57,35.5,35.54,253800.0,22.5744,22.5744,22.53,22.5554,253800.0
2008-07-18 09:30:00,35.29,35.6,34.9,35.15,651900.0,22.3967,22.5934,22.1492,22.3079,651900.0
2008-07-18 09:40:00,35.13,35.35,35.12,35.23,52100.0,22.2952,22.4348,22.2888,22.3586,52100.0
2008-07-18 09:50:00,35.21,35.35,35.18,35.33,135300.0,22.3459,22.4348,22.3269,22.4221,135300.0
2008-07-18 10:00:00,35.33,35.5,35.31,35.46,96600.0,22.4221,22.53,22.4094,22.5046,96600.0
2008-07-18 10:10:00,35.47,35.58,35.44,35.46,75100.0,22.5109,22.5808,22.4919,22.5046,75100.0
2008-07-18 10:20:00,35.46,35.57,35.44,35.56,123200.0,22.5046,22.5744,22.4919,22.5681,123200.0
2008-07-18 10:30:00,35.57,35.6,35.47,35.48,166400.0,22.5744,22.5934,22.5109,22.5173,166400.0
2008-07-18 10:40:00,35.48,35.57,35.46,35.51,181100.0,22.5173,22.5744,22.5046,22.5363,181100.0
2008-07-18 10:50:00,35.51,35.52,35.4,35.41,85700.0,22.5363,22.5427,22.4665,22.4729,85700.0
2008-07-18 11:00:00,35.42,35.45,35.39,35.4,57500.0,22.4792,22.4982,22.4602,22.4665,57500.0
2008-07-18 11:10:00,35.4,35.44,35.37,35.42,80400.0,22.4665,22.4919,22.4475,22.4792,80400.0
2008-07-18 11:20:00,35.42,35.44,35.39,35.4,82100.0,22.4792,22.4919,22.4602,22.4665,82100.0
2008-07-18 11:30:00,35.4,35.43,35.39,35.41,99000.0,22.4665,22.4856,22.4602,22.4729,99000.0
2008-07-18 11:40:00,35.41,35.43,35.38,35.4,112800.0,22.4729,22.4856,22.4538,22.4665,112800.0
2008-07-18 11:50:00,35.39,35.46,35.39,35.41,44800.0,22.4602,22.5046,22.4602,22.4729,44800.0
2008-07-18 12:00:00,35.41,35.46,35.41,35.46,51200.0,22.4729,22.5046,22.4729,22.5046,51200.0
2008-07-18 12:10:00,35.45,35.5,35.4,35.42,45000.0,22.4982,22.53,22.4665,22.4792,45000.0
2008-07-18 12:20:00,35.42,35.44,35.41,35.42,47900.0,22.4792,22.4919,22.4729,22.4792,47900.0
2008-07-18 12:30:00,35.43,35.46,35.38,35.44,86700.0,22.4856,22.5046,22.4538,22.4919,86700.0
2008-07-18 12:40:00,35.44,35.5,35.43,35.5,61000.0,22.4919,22.53,22.4856,22.53,61000.0
2008-07-18 12:50:00,35.5,35.51,35.43,35.46,88500.0,22.53,22.5363,22.4856,22.5046,88500.0
2008-07-18 13:00:00,35.45,35.47,35.41,35.42,75600.0,22.4982,22.5109,22.4729,22.4792,75600.0
2008-07-18 13:10:00,35.42,35.51,35.4,35.44,122400.0,22.4792,22.5363,22.4665,22.4919,122400.0
2008-07-18 13:20:00,35.44,35.45,35.4,35.44,86700.0,22.4919,22.4982,22.4665,22.4919,86700.0
2008-07-18 13:30:00,35.44,35.52,35.41,35.46,60900.0,22.4919,22.5427,22.4729,22.5046,60900.0
2008-07-18 13:40:00,35.46,35.46,35.38,35.42,152300.0,22.5046,22.5046,22.4538,22.4792,152300.0
2008-07-18 13:50:00,35.43,35.46,35.41,35.45,46900.0,22.4856,22.5046,22.4729,22.4982,46900.0
2008-07-18 14:00:00,35.44,35.46,35.42,35.44,95900.0,22.4919,22.5046,22.4792,22.4919,95900.0
2008-07-18 14:10:00,35.44,35.49,35.43,35.45,138700.0,22.4919,22.5236,22.4856,22.4982,138700.0
2008-07-18 14:20:00,35.44,35.5,35.44,35.49,113500.0,22.4919,22.53,22.4919,22.5236,113500.0
2008-07-18 14:30:00,35.49,35.52,35.43,35.46,104500.0,22.5236,22.5427,22.4856,22.5046,104500.0
2008-07-18 14:40:00,35.46,35.49,35.43,35.46,108900.0,22.5046,22.5236,22.4856,22.5046,108900.0
2008-07-18 14:50:00,35.46,35.49,35.44,35.45,99300.0,22.5046,22.5236,22.4919,22.4982,99300.0
2008-07-18 15:00:00,35.45,35.49,35.44,35.47,155700.0,22.4982,22.5236,22.4919,22.5109,155700.0
2008-07-18 15:10:00,35.47,35.49,35.4,35.42,116600.0,22.5109,22.5236,22.4665,22.4792,116600.0
2008-07-18 15:20:00,35.43,35.48,35.42,35.48,166700.0,22.4856,22.5173,22.4792,22.5173,166700.0
2008-07-18 15:30:00,35.48,35.54,35.45,35.47,152800.0,22.5173,22.5554,22.4982,22.5109,152800.0
2008-07-18 15:40:00,35.48,35.6,35.48,35.55,231800.0,22.5173,22.5934,22.5173,22.5617,231800.0
2008-07-18 15:50:00,35.55,35.6,35.45,35.47,282200.0,22.5617,22.5934,22.4982,22.5109,282200.0
2008-07-21 09:30:00,35.47,35.53,35.35,35.43,80200.0,22.5109,22.549,22.4348,22.4856,80200.0
2008-07-21 09:40:00,35.46,35.57,35.4,35.52,66300.0,22.5046,22.5744,22.4665,22.5427,66300.0
2008-07-21 09:50:00,35.53,35.72,35.52,35.66,78900.0,22.549,22.6696,22.5427,22.6315,78900.0
2008-07-21 10:00:00,35.67,35.71,35.48,35.63,84800.0,22.6379,22.6633,22.5173,22.6125,84800.0
2008-07-21 10:10:00,35.63,35.82,35.58,35.82,108900.0,22.6125,22.7331,22.5808,22.7331,108900.0
2008-07-21 10:20:00,35.81,35.81,35.59,35.7,66300.0,22.7267,22.7267,22.5871,22.6569,66300.0
2008-07-21 10:30:00,35.69,35.7,35.56,35.57,47800.0,22.6506,22.6569,22.5681,22.5744,47800.0
2008-07-21 10:40:00,35.56,35.87,35.56,35.85,84000.0,22.5681,22.7648,22.5681,22.7521,84000.0
2008-07-21 10:50:00,35.86,35.93,35.74,35.75,70700.0,22.7585,22.8029,22.6823,22.6886,70700.0
2008-07-21 11:00:00,35.72,35.72,35.62,35.71,47600.0,22.6696,22.6696,22.6061,22.6633,47600.0
2008-07-21 11:10:00,35.72,35.76,35.69,35.71,26500.0,22.6696,22.695,22.6506,22.6633,26500.0
2008-07-21 11:20:00,35.69,35.79,35.68,35.76,26100.0,22.6506,22.714,22.6442,22.695,26100.0
2008-07-21 11:30:00,35.76,35.82,35.68,35.76,73600.0,22.695,22.7331,22.6442,22.695,73600.0
2008-07-21 11:40:00,35.76,35.9,35.75,35.88,47200.0,22.695,22.7838,22.6886,22.7711,47200.0
2008-07-21 11:50:00,35.88,35.91,35.83,35.85,33500.0,22.7711,22.7902,22.7394,22.7521,33500.0
2008-07-21 12:00:00,35.85,35.88,35.81,35.85,303800.0,22.7521,22.7711,22.7267,22.7521,303800.0
2008-07-21 12:10:00,35.86,35.93,35.85,35.9,34900.0,22.7585,22.8029,22.7521,22.7838,34900.0
2008-07-21 12:20:00,35.9,36.0,35.88,35.96,54600.0,22.7838,22.8473,22.7711,22.8219,54600.0
2008-07-21 12:30:00,35.97,36.14,35.96,36.05,72200.0,22.8283,22.9362,22.8219,22.879,72200.0
2008-07-21 12:40:00,36.05,36.11,35.98,35.99,80100.0,22.879,22.9171,22.8346,22.841,80100.0
2008-07-21 12:50:00,35.99,36.0,35.91,35.92,61000.0,22.841,22.8473,22.7902,22.7965,61000.0
2008-07-21 13:00:00,35.92,36.0,35.92,35.98,138900.0,22.7965,22.8473,22.7965,22.8346,138900.0
2008-07-21 13:10:00,35.98,36.04,35.98,36.02,123600.0,22.8346,22.8727,22.8346,22.86,123600.0
2008-07-21 13:20:00,36.02,36.14,35.97,36.05,110100.0,22.86,22.9362,22.8283,22.879,110100.0
2008-07-21 13:30:00,36.04,36.05,35.93,35.95,62600.0,22.8727,22.879,22.8029,22.8156,62600.0
2008-07-21 13:40:00,35.95,35.97,35.9,35.97,33600.0,22.8156,22.8283,22.7838,22.8283,33600.0
2008-07-21 13:50:00,35.94,35.94,35.86,35.88,22700.0,22.8092,22.8092,22.7585,22.7711,22700.0
2008-07-21 14:00:00,35.88,35.91,35.74,35.75,209700.0,22.7711,22.7902,22.6823,22.6886,209700.0
2008-07-21 14:10:00,35.76,35.83,35.69,35.79,139100.0,22.695,22.7394,22.6506,22.714,139100.0
2008-07-21 14:20:00,35.82,35.87,35.75,35.77,58400.0,22.7331,22.7648,22.6886,22.7013,58400.0
2008-07-21 14:30:00,35.77,35.83,35.76,35.81,40500.0,22.7013,22.7394,22.695,22.7267,40500.0
2008-07-21 14:40:00,35.82,35.97,35.79,35.97,131700.0,22.7331,22.8283,22.714,22.8283,131700.0
2008-07-21 14:50:00,35.96,36.01,35.95,36.0,85200.0,22.8219,22.8537,22.8156,22.8473,85200.0
2008-07-21 15:00:00,36.0,36.0,35.92,35.96,91300.0,22.8473,22.8473,22.7965,22.8219,91300.0
2008-07-21 15:10:00,35.96,35.99,35.93,35.95,87800.0,22.8219,22.841,22.8029,22.8156,87800.0
2008-07-21 15:20:00,35.95,36.02,35.92,35.98,96200.0,22.8156,22.86,22.7965,22.8346,96200.0
2008-07-21 15:30:00,35.98,35.98,35.89,35.92,74300.0,22.8346,22.8346,22.7775,22.7965,74300.0
2008-07-21 15:40:00,35.91,35.93,35.77,35.79,224400.0,22.7902,22.8029,22.7013,22.714,224400.0
2008-07-21 15:50:00,35.8,35.88,35.77,35.87,213700.0,22.7204,22.7711,22.7013,22.7648,213700.0
2008-07-22 09:30:00,35.49,36.0,35.49,35.96,118800.0,22.5236,22.8473,22.5236,22.8219,118800.0
2008-07-22 09:40:00,35.95,36.27,35.92,36.2,136600.0,22.8156,23.0187,22.7965,22.9742,136600.0
2008-07-22 09:50:00,36.21,36.44,36.17,36.34,159300.0,22.9806,23.1265,22.9552,23.0631,159300.0
2008-07-22 10:00:00,36.34,36.55,36.29,36.34,139600.0,23.0631,23.1964,23.0314,23.0631,139600.0
2008-07-22 10:10:00,36.32,36.44,36.25,36.32,63600.0,23.0504,23.1265,23.006,23.0504,63600.0
2008-07-22 10:20:00,36.32,36.39,36.23,36.23,62700.0,23.0504,23.0948,22.9933,22.9933,62700.0
2008-07-22 10:30:00,36.23,36.31,36.19,36.2,25900.0,22.9933,23.044,22.9679,22.9742,25900.0
2008-07-22 10:40:00,36.2,36.29,36.19,36.25,54600.0,22.9742,23.0314,22.9679,23.006,54600.0
2008-07-22 10:50:00,36.24,36.36,36.24,36.29,174300.0,22.9996,23.0758,22.9996,23.0314,174300.0
2008-07-22 11:00:00,36.29,36.37,36.28,36.32,49700.0,23.0314,23.0821,23.025,23.0504,49700.0
2008-07-22 11:10:00,36.32,36.46,36.32,36.4,58000.0,23.0504,23.1392,23.0504,23.1012,58000.0
2008-07-22 11:20:00,36.39,36.47,36.39,36.4,40600.0,23.0948,23.1456,23.0948,23.1012,40600.0
2008-07-22 11:30:00,36.4,36.4,36.33,36.35,74600.0,23.1012,23.1012,23.0567,23.0694,74600.0
2008-07-22 11:40:00,36.35,36.43,36.32,36.36,187400.0,23.0694,23.1202,23.0504,23.0758,187400.0
2008-07-22 11:50:00,36.35,36.37,36.29,36.35,52000.0,23.0694,23.0821,23.0314,23.0694,52000.0
2008-07-22 12:00:00,36.35,36.44,36.34,36.41,35200.0,23.0694,23.1265,23.0631,23.1075,35200.0
2008-07-22 12:10:00,36.41,36.42,36.31,36.33,26800.0,23.1075,23.1139,23.044,23.0567,26800.0
2008-07-22 12:20:00,36.34,36.5,36.31,36.42,45000.0,23.0631,23.1646,23.044,23.1139,45000.0
2008-07-22 12:30:00,36.42,36.42,36.34,36.4,50700.0,23.1139,23.1139,23.0631,23.1012,50700.0
2008-07-22 12:40:00,36.4,36.41,36.37,36.39,37400.0,23.1012,23.1075,23.0821,23.0948,37400.0
2008-07-22 12:50:00,36.39,36.41,36.38,36.41,37000.0,23.0948,23.1075,23.0885,23.1075,37000.0
2008-07-22 13:00:00,36.41,36.45,36.39,36.45,71200.0,23.1075,23.1329,23.0948,23.1329,71200.0
2008-07-22 13:10:00,36.45,36.5,36.44,36.49,67600.0,23.1329,23.1646,23.1265,23.1583,67600.0
2008-07-22 13:20:00,36.48,36.52,36.47,36.5,55400.0,23.1519,23.1773,23.1456,23.1646,55400.0
2008-07-22 13:30:00,36.5,36.53,36.46,36.5,58500.0,23.1646,23.1837,23.1392,23.1646,58500.0
2008-07-22 13:40:00,36.49,36.53,36.47,36.5,41600.0,23.1583,23.1837,23.1456,23.1646,41600.0
2008-07-22 13:50:00,36.49,36.52,36.45,36.49,33700.0,23.1583,23.1773,23.1329,23.1583,33700.0
2008-07-22 14:00:00,36.49,36.51,36.42,36.46,68900.0,23.1583,23.171,23.1139,23.1392,68900.0
2008-07-22 14:10:00,36.46,36.47,36.35,36.47,89900.0,23.1392,23.1456,23.0694,23.1456,89900.0
2008-07-22 14:20:00,36.47,36.57,36.45,36.56,118100.0,23.1456,23.2091,23.1329,23.2027,118100.0
2008-07-22 14:30:00,36.58,36.62,36.51,36.61,131300.0,23.2154,23.2408,23.171,23.2344,131300.0
2008-07-22 14:40:00,36.61,36.72,36.56,36.65,111800.0,23.2344,23.3043,23.2027,23.2598,111800.0
2008-07-22 14:50:00,36.65,36.66,36.57,36.62,102300.0,23.2598,23.2662,23.2091,23.2408,102300.0
2008-07-22 15:00:00,36.62,36.66,36.53,36.53,107700.0,23.2408,23.2662,23.1837,23.1837,107700.0
2008-07-22 15:10:00,36.54,36.65,36.53,36.6,302300.0,23.19,23.2598,23.1837,23.2281,302300.0
2008-07-22 15:20:00,36.59,36.6,36.51,36.53,97300.0,23.2217,23.2281,23.171,23.1837,97300.0
2008-07-22 15:30:00,36.52,36.58,36.51,36.54,132300.0,23.1773,23.2154,23.171,23.19,132300.0
2008-07-22 15:40:00,36.54,36.57,36.51,36.52,253600.0,23.19,23.2091,23.171,23.1773,253600.0
2008-07-22 15:50:00,36.52,36.6,36.52,36.58,275800.0,23.1773,23.2281,23.1773,23.2154,275800.0
2008-07-23 09:30:00,36.68,36.72,36.34,36.7,91200.0,23.2789,23.3043,23.0631,23.2916,91200.0
2008-07-23 09:40:00,36.7,36.7,36.42,36.51,62700.0,23.2916,23.2916,23.1139,23.171,62700.0
2008-07-23 09:50:00,36.51,36.55,36.41,36.51,92200.0,23.171,23.1964,23.1075,23.171,92200.0
2008-07-23 10:00:00,36.51,36.6,36.37,36.6,103100.0,23.171,23.2281,23.0821,23.2281,103100.0
2008-07-23 10:10:00,36.6,36.66,36.55,36.6,374100.0,23.2281,23.2662,23.1964,23.2281,374100.0
2008-07-23 10:20:00,36.6,36.72,36.59,36.67,66500.0,23.2281,23.3043,23.2217,23.2725,66500.0
2008-07-23 10:30:00,36.68,36.84,36.68,36.75,168900.0,23.2789,23.3804,23.2789,23.3233,168900.0
2008-07-23 10:40:00,36.76,36.76,36.64,36.66,123300.0,23.3296,23.3296,23.2535,23.2662,123300.0
2008-07-23 10:50:00,36.66,36.93,36.64,36.67,228100.0,23.2662,23.4375,23.2535,23.2725,228100.0
2008-07-23 11:00:00,36.66,36.68,36.56,36.67,83800.0,23.2662,23.2789,23.2027,23.2725,83800.0
2008-07-23 11:10:00,36.67,36.73,36.63,36.65,95800.0,23.2725,23.3106,23.2471,23.2598,95800.0
2008-07-23 11:20:00,36.65,36.65,36.59,36.6,89200.0,23.2598,23.2598,23.2217,23.2281,89200.0
2008-07-23 11:30:00,36.6,36.72,36.59,36.71,104300.0,23.2281,23.3043,23.2217,23.2979,104300.0
2008-07-23 11:40:00,36.71,36.72,36.64,36.67,76300.0,23.2979,23.3043,23.2535,23.2725,76300.0
2008-07-23 11:50:00,36.67,36.68,36.59,36.6,128500.0,23.2725,23.2789,23.2217,23.2281,128500.0
2008-07-23 12:00:00,36.59,36.6,36.54,36.55,96500.0,23.2217,23.2281,23.19,23.1964,96500.0
2008-07-23 12:10:00,36.55,36.61,36.52,36.6,81500.0,23.1964,23.2344,23.1773,23.2281,81500.0
2008-07-23 12:20:00,36.6,36.67,36.59,36.65,53000.0,23.2281,23.2725,23.2217,23.2598,53000.0
2008-07-23 12:30:00,36.64,36.7,36.62,36.69,53600.0,23.2535,23.2916,23.2408,23.2852,53600.0
2008-07-23 12:40:00,36.69,36.72,36.66,36.66,51600.0,23.2852,23.3043,23.2662,23.2662,51600.0
2008-07-23 12:50:00,36.67,36.7,36.64,36.68,43900.0,23.2725,23.2916,23.2535,23.2789,43900.0
2008-07-23 13:00:00,36.69,36.7,36.59,36.61,124600.0,23.2852,23.2916,23.2217,23.2344,124600.0
2008-07-23 13:10:00,36.61,36.72,36.61,36.68,88100.0,23.2344,23.3043,23.2344,23.2789,88100.0
2008-07-23 13:20:00,36.69,36.71,36.62,36.65,54200.0,23.2852,23.2979,23.2408,23.2598,54200.0
2008-07-23 13:30:00,36.65,36.69,36.61,36.68,47300.0,23.2598,23.2852,23.2344,23.2789,47300.0
2008-07-23 13:40:00,36.68,36.71,36.64,36.69,88800.0,23.2789,23.2979,23.2535,23.2852,88800.0
2008-07-23 13:50:00,36.7,36.71,36.58,36.68,244000.0,23.2916,23.2979,23.2154,23.2789,244000.0
2008-07-23 14:00:00,36.68,36.76,36.62,36.68,150900.0,23.2789,23.3296,23.2408,23.2789,150900.0
2008-07-23 14:10:00,36.68,36.77,36.67,36.74,111000.0,23.2789,23.336,23.2725,23.3169,111000.0
2008-07-23 14:20:00,36.75,36.92,36.75,36.91,77900.0,23.3233,23.4312,23.3233,23.4248,77900.0
2008-07-23 14:30:00,36.91,36.95,36.72,36.73,125300.0,23.4248,23.4502,23.3043,23.3106,125300.0
2008-07-23 14:40:00,36.73,36.8,36.69,36.69,95200.0,23.3106,23.355,23.2852,23.2852,95200.0
2008-07-23 14:50:00,36.69,36.75,36.67,36.74,81100.0,23.2852,23.3233,23.2725,23.3169,81100.0
2008-07-23 15:00:00,36.74,36.75,36.67,36.68,98500.0,23.3169,23.3233,23.2725,23.2789,98500.0
2008-07-23 15:10:00,36.69,36.75,36.64,36.73,224600.0,23.2852,23.3233,23.2535,23.3106,224600.0
2008-07-23 15:20:00,36.73,36.76,36.65,36.67,109300.0,23.3106,23.3296,23.2598,23.2725,109300.0
2008-07-23 15:30:00,36.69,36.7,36.64,36.64,120100.0,23.2852,23.2916,23.2535,23.2535,120100.0
2008-07-23 15:40:00,36.65,36.66,36.6,36.64,154500.0,23.2598,23.2662,23.2281,23.2535,154500.0
2008-07-23 15:50:00,36.64,36.72,36.63,36.72,214200.0,23.2535,23.3043,23.2471,23.3043,214200.0
2008-07-24 09:30:00,36.62,36.81,36.26,36.79,74800.0,23.2408,23.3614,23.0123,23.3487,74800.0
2008-07-24 09:40:00,36.79,36.86,36.67,36.82,128400.0,23.3487,23.3931,23.2725,23.3677,128400.0
2008-07-24 09:50:00,36.83,36.92,36.79,36.8,75800.0,23.3741,23.4312,23.3487,23.355,75800.0
2008-07-24 10:00:00,36.79,36.91,36.78,36.85,114500.0,23.3487,23.4248,23.3423,23.3868,114500.0
2008-07-24 10:10:00,36.85,36.85,36.68,36.7,92900.0,23.3868,23.3868,23.2789,23.2916,92900.0
2008-07-24 10:20:00,36.71,36.76,36.59,36.6,97000.0,23.2979,23.3296,23.2217,23.2281,97000.0
2008-07-24 10:30:00,36.61,36.66,36.55,36.63,82100.0,23.2344,23.2662,23.1964,23.2471,82100.0
2008-07-24 10:40:00,36.61,36.63,36.58,36.58,156100.0,23.2344,23.2471,23.2154,23.2154,156100.0
2008-07-24 10:50:00,36.57,36.65,36.57,36.58,82900.0,23.2091,23.2598,23.2091,23.2154,82900.0
2008-07-24 11:00:00,36.58,36.65,36.54,36.55,48600.0,23.2154,23.2598,23.19,23.1964,48600.0
2008-07-24 11:10:00,36.55,36.59,36.52,36.55,87900.0,23.1964,23.2217,23.1773,23.1964,87900.0
2008-07-24 11:20:00,36.54,36.54,36.45,36.49,62100.0,23.19,23.19,23.1329,23.1583,62100.0
2008-07-24 11:30:00,36.49,36.52,36.46,36.46,53300.0,23.1583,23.1773,23.1392,23.1392,53300.0
2008-07-24 11:40:00,36.47,36.48,36.35,36.38,71400.0,23.1456,23.1519,23.0694,23.0885,71400.0
2008-07-24 11:50:00,36.39,36.56,36.38,36.53,106400.0,23.0948,23.2027,23.0885,23.1837,106400.0
2008-07-24 12:00:00,36.52,36.67,36.49,36.52,114200.0,23.1773,23.2725,23.1583,23.1773,114200.0
2008-07-24 12:10:00,36.53,36.58,36.45,36.58,68300.0,23.1837,23.2154,23.1329,23.2154,68300.0
2008-07-24 12:20:00,36.58,36.66,36.55,36.65,46700.0,23.2154,23.2662,23.1964,23.2598,46700.0
2008-07-24 12:30:00,36.65,36.74,36.61,36.71,163200.0,23.2598,23.3169,23.2344,23.2979,163200.0
2008-07-24 12:40:00,36.71,36.77,36.7,36.72,152300.0,23.2979,23.336,23.2916,23.3043,152300.0
2008-07-24 12:50:00,36.73,36.74,36.58,36.58,38100.0,23.3106,23.3169,23.2154,23.2154,38100.0
2008-07-24 13:00:00,36.58,36.6,36.49,36.52,34100.0,23.2154,23.2281,23.1583,23.1773,34100.0
2008-07-24 13:10:00,36.52,36.55,36.49,36.51,14200.0,23.1773,23.1964,23.1583,23.171,14200.0
2008-07-24 13:20:00,36.51,36.53,36.47,36.51,20000.0,23.171,23.1837,23.1456,23.171,20000.0
2008-07-24 13:30:00,36.51,36.54,36.39,36.46,37100.0,23.171,23.19,23.0948,23.1392,37100.0
2008-07-24 13:40:00,36.47,36.53,36.4,36.5,20800.0,23.1456,23.1837,23.1012,23.1646,20800.0
2008-07-24 13:50:00,36.5,36.5,36.41,36.44,21400.0,23.1646,23.1646,23.1075,23.1265,21400.0
2008-07-24 14:00:00,36.43,36.47,36.38,36.42,27100.0,23.1202,23.1456,23.0885,23.1139,27100.0
2008-07-24 14:10:00,36.42,36.43,36.35,36.38,27400.0,23.1139,23.1202,23.0694,23.0885,27400.0
2008-07-24 14:20:00,36.39,36.4,36.26,36.26,45700.0,23.0948,23.1012,23.0123,23.0123,45700.0
2008-07-24 14:30:00,36.28,36.33,36.23,36.33,58400.0,23.025,23.0567,22.9933,23.0567,58400.0
2008-07-24 14:40:00,36.34,36.36,36.29,36.3,41700.0,23.0631,23.0758,23.0314,23.0377,41700.0
2008-07-24 14:50:00,36.31,36.31,36.25,36.29,50500.0,23.044,23.044,23.006,23.0314,50500.0
2008-07-24 15:00:00,36.28,36.35,36.23,36.26,100300.0,23.025,23.0694,22.9933,23.0123,100300.0
2008-07-24 15:10:00,36.27,36.27,36.16,36.23,85300.0,23.0187,23.0187,22.9488,22.9933,85300.0
2008-07-24 15:20:00,36.23,36.26,36.16,36.16,106500.0,22.9933,23.0123,22.9488,22.9488,106500.0
2008-07-24 15:30:00,36.16,36.22,36.12,36.16,134300.0,22.9488,22.9869,22.9235,22.9488,134300.0
2008-07-24 15:40:00,36.16,36.18,36.07,36.1,213500.0,22.9488,22.9615,22.8917,22.9108,213500.0
2008-07-24 15:50:00,36.09,36.13,35.99,36.04,286700.0,22.9044,22.9298,22.841,22.8727,286700.0
2008-07-25 09:30:00,36.05,36.23,35.91,36.04,39500.0,22.879,22.9933,22.7902,22.8727,39500.0
2008-07-25 09:40:00,36.07,36.1,35.97,36.04,37300.0,22.8917,22.9108,22.8283,22.8727,37300.0
2008-07-25 09:50:00,36.05,36.16,35.91,35.95,101400.0,22.879,22.9488,22.7902,22.8156,101400.0
2008-07-25 10:00:00,35.95,36.1,35.9,36.0,111300.0,22.8156,22.9108,22.7838,22.8473,111300.0
2008-07-25 10:10:00,36.01,36.1,36.0,36.03,67600.0,22.8537,22.9108,22.8473,22.8663,67600.0
2008-07-25 10:20:00,36.01,36.04,35.88,35.88,48300.0,22.8537,22.8727,22.7711,22.7711,48300.0
2008-07-25 10:30:00,35.89,35.93,35.86,35.93,68100.0,22.7775,22.8029,22.7585,22.8029,68100.0
2008-07-25 10:40:00,35.93,35.98,35.9,35.91,51900.0,22.8029,22.8346,22.7838,22.7902,51900.0
2008-07-25 10:50:00,35.92,35.99,35.89,35.98,47200.0,22.7965,22.841,22.7775,22.8346,47200.0
2008-07-25 11:00:00,35.99,36.01,35.91,35.91,51100.0,22.841,22.8537,22.7902,22.7902,51100.0
2008-07-25 11:10:00,35.91,36.0,35.9,35.94,49600.0,22.7902,22.8473,22.7838,22.8092,49600.0
2008-07-25 11:20:00,35.94,35.96,35.83,35.88,76200.0,22.8092,22.8219,22.7394,22.7711,76200.0
2008-07-25 11:30:00,35.88,35.94,35.86,35.9,71300.0,22.7711,22.8092,22.7585,22.7838,71300.0
2008-07-25 11:40:00,35.9,35.9,35.85,35.86,53400.0,22.7838,22.7838,22.7521,22.7585,53400.0
2008-07-25 11:50:00,35.86,35.88,35.82,35.84,59100.0,22.7585,22.7711,22.7331,22.7458,59100.0
2008-07-25 12:00:00,35.84,35.89,35.83,35.84,39900.0,22.7458,22.7775,22.7394,22.7458,39900.0
2008-07-25 12:10:00,35.84,35.85,35.69,35.72,62700.0,22.7458,22.7521,22.6506,22.6696,62700.0
2008-07-25 12:20:00,35.71,35.82,35.71,35.81,58100.0,22.6633,22.7331,22.6633,22.7267,58100.0
2008-07-25 12:30:00,35.8,35.81,35.73,35.74,59000.0,22.7204,22.7267,22.6759,22.6823,59000.0
2008-07-25 12:40:00,35.73,35.82,35.73,35.76,46200.0,22.6759,22.7331,22.6759,22.695,46200.0
2008-07-25 12:50:00,35.76,35.82,35.76,35.78,50000.0,22.695,22.7331,22.695,22.7077,50000.0
2008-07-25 13:00:00,35.78,35.82,35.75,35.76,45700.0,22.7077,22.7331,22.6886,22.695,45700.0
2008-07-25 13:10:00,35.76,35.79,35.67,35.78,62500.0,22.695,22.714,22.6379,22.7077,62500.0
2008-07-25 13:20:00,35.78,35.88,35.77,35.86,76000.0,22.7077,22.7711,22.7013,22.7585,76000.0
2008-07-25 13:30:00,35.87,35.87,35.81,35.83,54100.0,22.7648,22.7648,22.7267,22.7394,54100.0
2008-07-25 13:40:00,35.83,35.85,35.79,35.82,54300.0,22.7394,22.7521,22.714,22.7331,54300.0
2008-07-25 13:50:00,35.81,35.89,35.79,35.8,66300.0,22.7267,22.7775,22.714,22.7204,66300.0
2008-07-25 14:00:00,35.79,35.89,35.78,35.86,77000.0,22.714,22.7775,22.7077,22.7585,77000.0
2008-07-25 14:10:00,35.86,35.88,35.83,35.84,56500.0,22.7585,22.7711,22.7394,22.7458,56500.0
2008-07-25 14:20:00,35.85,35.86,35.78,35.8,51100.0,22.7521,22.7585,22.7077,22.7204,51100.0
2008-07-25 14:30:00,35.8,35.8,35.73,35.75,58100.0,22.7204,22.7204,22.6759,22.6886,58100.0
2008-07-25 14:40:00,35.74,35.75,35.67,35.74,87700.0,22.6823,22.6886,22.6379,22.6823,87700.0
2008-07-25 14:50:00,35.74,35.75,35.7,35.73,60400.0,22.6823,22.6886,22.6569,22.6759,60400.0
2008-07-25 15:00:00,35.73,35.75,35.7,35.74,71800.0,22.6759,22.6886,22.6569,22.6823,71800.0
2008-07-25 15:10:00,35.74,35.75,35.7,35.73,76800.0,22.6823,22.6886,22.6569,22.6759,76800.0
2008-07-25 15:20:00,35.74,35.77,35.71,35.71,95300.0,22.6823,22.7013,22.6633,22.6633,95300.0
2008-07-25 15:30:00,35.71,35.75,35.66,35.72,133600.0,22.6633,22.6886,22.6315,22.6696,133600.0
2008-07-25 15:40:00,35.72,35.74,35.66,35.72,148900.0,22.6696,22.6823,22.6315,22.6696,148900.0
2008-07-25 15:50:00,35.71,35.76,35.68,35.7,232000.0,22.6633,22.695,22.6442,22.6569,232000.0
2008-07-28 09:30:00,35.65,35.65,35.34,35.35,86500.0,22.6252,22.6252,22.4284,22.4348,86500.0
2008-07-28 09:40:00,35.37,35.4,35.03,35.06,368700.0,22.4475,22.4665,22.2317,22.2507,368700.0
2008-07-28 09:50:00,35.06,35.14,35.0,35.02,326700.0,22.2507,22.3015,22.2127,22.2253,326700.0
2008-07-28 10:00:00,35.03,35.08,34.8,34.99,183800.0,22.2317,22.2634,22.0857,22.2063,183800.0
2008-07-28 10:10:00,34.99,35.0,34.87,34.92,113100.0,22.2063,22.2127,22.1302,22.1619,113100.0
2008-07-28 10:20:00,34.92,35.02,34.91,35.0,172400.0,22.1619,22.2253,22.1555,22.2127,172400.0
2008-07-28 10:30:00,34.99,35.17,34.95,35.15,171000.0,22.2063,22.3205,22.1809,22.3079,171000.0
2008-07-28 10:40:00,35.15,35.32,35.08,35.32,107800.0,22.3079,22.4157,22.2634,22.4157,107800.0
2008-07-28 10:50:00,35.31,35.37,35.28,35.29,102200.0,22.4094,22.4475,22.3904,22.3967,102200.0
2008-07-28 11:00:00,35.29,35.3,35.24,35.25,113000.0,22.3967,22.4031,22.365,22.3713,113000.0
2008-07-28 11:10:00,35.25,35.26,35.11,35.11,362400.0,22.3713,22.3777,22.2825,22.2825,362400.0
2008-07-28 11:20:00,35.11,35.2,35.09,35.17,138200.0,22.2825,22.3396,22.2698,22.3205,138200.0
2008-07-28 11:30:00,35.17,35.18,35.07,35.1,73500.0,22.3205,22.3269,22.2571,22.2761,73500.0
2008-07-28 11:40:00,35.1,35.16,35.08,35.15,142400.0,22.2761,22.3142,22.2634,22.3079,142400.0
2008-07-28 11:50:00,35.15,35.15,35.05,35.07,55300.0,22.3079,22.3079,22.2444,22.2571,55300.0
2008-07-28 12:00:00,35.07,35.14,35.07,35.13,48000.0,22.2571,22.3015,22.2571,22.2952,48000.0
2008-07-28 12:10:00,35.13,35.14,35.07,35.11,57400.0,22.2952,22.3015,22.2571,22.2825,57400.0
2008-07-28 12:20:00,35.12,35.23,35.11,35.22,30600.0,22.2888,22.3586,22.2825,22.3523,30600.0
2008-07-28 12:30:00,35.22,35.26,35.21,35.24,29000.0,22.3523,22.3777,22.3459,22.365,29000.0
2008-07-28 12:40:00,35.23,35.23,35.07,35.12,127300.0,22.3586,22.3586,22.2571,22.2888,127300.0
2008-07-28 12:50:00,35.12,35.15,34.98,35.0,158300.0,22.2888,22.3079,22.2,22.2127,158300.0
2008-07-28 13:00:00,35.0,35.01,34.97,34.99,124800.0,22.2127,22.219,22.1936,22.2063,124800.0
2008-07-28 13:10:00,34.99,35.1,34.94,35.04,224700.0,22.2063,22.2761,22.1746,22.238,224700.0
2008-07-28 13:20:00,35.05,35.1,34.94,34.99,317800.0,22.2444,22.2761,22.1746,22.2063,317800.0
2008-07-28 13:30:00,34.99,35.04,34.98,35.0,251700.0,22.2063,22.238,22.2,22.2127,251700.0
2008-07-28 13:40:00,35.01,35.02,34.98,35.0,205600.0,22.219,22.2253,22.2,22.2127,205600.0
2008-07-28 13:50:00,35.0,35.03,34.99,35.0,128700.0,22.2127,22.2317,22.2063,22.2127,128700.0
2008-07-28 14:00:00,35.0,35.01,34.99,35.0,68200.0,22.2127,22.219,22.2063,22.2127,68200.0
2008-07-28 14:10:00,34.99,35.0,34.93,35.0,51300.0,22.2063,22.2127,22.1682,22.2127,51300.0
2008-07-28 14:20:00,34.99,35.01,34.97,34.97,90700.0,22.2063,22.219,22.1936,22.1936,90700.0
2008-07-28 14:30:00,34.97,35.06,34.97,35.01,344000.0,22.1936,22.2507,22.1936,22.219,344000.0
2008-07-28 14:40:00,35.01,35.01,34.93,34.97,131400.0,22.219,22.219,22.1682,22.1936,131400.0
2008-07-28 14:50:00,34.97,35.04,34.94,35.01,193200.0,22.1936,22.238,22.1746,22.219,193200.0
2008-07-28 15:00:00,35.01,35.01,34.95,34.96,121200.0,22.219,22.219,22.1809,22.1873,121200.0
2008-07-28 15:10:00,34.96,35.01,34.92,35.0,205800.0,22.1873,22.219,22.1619,22.2127,205800.0
2008-07-28 15:20:00,34.99,35.08,34.98,35.06,157900.0,22.2063,22.2634,22.2,22.2507,157900.0
2008-07-28 15:30:00,35.07,35.13,35.06,35.12,127100.0,22.2571,22.2952,22.2507,22.2888,127100.0
2008-07-28 15:40:00,35.12,35.17,35.1,35.1,223600.0,22.2888,22.3205,22.2761,22.2761,223600.0
2008-07-28 15:50:00,35.1,35.16,35.09,35.16,321600.0,22.2761,22.3142,22.2698,22.3142,321600.0
2008-07-29 09:30:00,36.0,36.4,35.25,35.4,177000.0,22.8537,23.1076,22.3775,22.4728,177000.0
2008-07-29 09:40:00,35.41,35.94,35.41,35.82,119200.0,22.4791,22.8156,22.4791,22.7394,119200.0
2008-07-29 09:50:00,35.8,35.98,35.74,35.79,96500.0,22.7267,22.841,22.6886,22.7204,96500.0
2008-07-29 10:00:00,35.8,35.87,35.67,35.74,78900.0,22.7267,22.7711,22.6442,22.6886,78900.0
2008-07-29 10:10:00,35.75,35.96,35.73,35.96,56100.0,22.695,22.8283,22.6823,22.8283,56100.0
2008-07-29 10:20:00,35.95,36.1,35.88,36.04,107800.0,22.8219,22.9171,22.7775,22.8791,107800.0
2008-07-29 10:30:00,36.03,36.04,35.9,35.99,88000.0,22.8727,22.8791,22.7902,22.8473,88000.0
2008-07-29 10:40:00,35.98,36.15,35.98,36.08,63500.0,22.841,22.9489,22.841,22.9045,63500.0
2008-07-29 10:50:00,36.07,36.15,36.07,36.13,71800.0,22.8981,22.9489,22.8981,22.9362,71800.0
2008-07-29 11:00:00,36.13,36.15,36.1,36.12,67100.0,22.9362,22.9489,22.9171,22.9298,67100.0
2008-07-29 11:10:00,36.12,36.17,36.07,36.1,78900.0,22.9298,22.9616,22.8981,22.9171,78900.0
2008-07-29 11:20:00,36.11,36.18,36.1,36.13,60900.0,22.9235,22.9679,22.9171,22.9362,60900.0
2008-07-29 11:30:00,36.13,36.16,36.03,36.11,52700.0,22.9362,22.9552,22.8727,22.9235,52700.0
2008-07-29 11:40:00,36.11,36.12,35.96,36.01,91200.0,22.9235,22.9298,22.8283,22.86,91200.0
2008-07-29 11:50:00,36.01,36.02,35.88,35.97,55200.0,22.86,22.8664,22.7775,22.8346,55200.0
2008-07-29 12:00:00,35.96,36.03,35.86,35.94,37500.0,22.8283,22.8727,22.7648,22.8156,37500.0
2008-07-29 12:10:00,35.93,36.0,35.83,35.97,23300.0,22.8092,22.8537,22.7457,22.8346,23300.0
2008-07-29 12:20:00,35.97,36.03,35.96,36.01,38100.0,22.8346,22.8727,22.8283,22.86,38100.0
2008-07-29 12:30:00,36.01,36.05,35.97,36.0,34400.0,22.86,22.8854,22.8346,22.8537,34400.0
2008-07-29 12:40:00,36.0,36.04,35.96,36.0,13800.0,22.8537,22.8791,22.8283,22.8537,13800.0
2008-07-29 12:50:00,35.99,36.04,35.96,36.0,42600.0,22.8473,22.8791,22.8283,22.8537,42600.0
2008-07-29 13:00:00,36.0,36.0,35.88,35.94,46100.0,22.8537,22.8537,22.7775,22.8156,46100.0
2008-07-29 13:10:00,35.95,36.0,35.88,35.97,44500.0,22.8219,22.8537,22.7775,22.8346,44500.0
2008-07-29 13:20:00,35.96,35.97,35.87,35.9,77600.0,22.8283,22.8346,22.7711,22.7902,77600.0
2008-07-29 13:30:00,35.9,35.95,35.87,35.9,86000.0,22.7902,22.8219,22.7711,22.7902,86000.0
2008-07-29 13:40:00,35.9,35.9,35.85,35.9,83700.0,22.7902,22.7902,22.7584,22.7902,83700.0
2008-07-29 13:50:00,35.9,35.9,35.83,35.84,83800.0,22.7902,22.7902,22.7457,22.7521,83800.0
2008-07-29 14:00:00,35.85,35.85,35.73,35.77,78100.0,22.7584,22.7584,22.6823,22.7077,78100.0
2008-07-29 14:10:00,35.78,35.8,35.73,35.76,59700.0,22.714,22.7267,22.6823,22.7013,59700.0
2008-07-29 14:20:00,35.76,35.8,35.74,35.75,56900.0,22.7013,22.7267,22.6886,22.695,56900.0
2008-07-29 14:30:00,35.75,35.79,35.72,35.76,64100.0,22.695,22.7204,22.6759,22.7013,64100.0
2008-07-29 14:40:00,35.75,35.76,35.61,35.67,83500.0,22.695,22.7013,22.6061,22.6442,83500.0
2008-07-29 14:50:00,35.66,35.79,35.65,35.76,66700.0,22.6378,22.7204,22.6315,22.7013,66700.0
2008-07-29 15:00:00,35.77,35.84,35.76,35.81,56700.0,22.7077,22.7521,22.7013,22.733,56700.0
2008-07-29 15:10:00,35.81,35.85,35.81,35.82,72900.0,22.733,22.7584,22.733,22.7394,72900.0
2008-07-29 15:20:00,35.82,35.87,35.76,35.78,98100.0,22.7394,22.7711,22.7013,22.714,98100.0
2008-07-29 15:30:00,35.79,35.84,35.78,35.81,178500.0,22.7204,22.7521,22.714,22.733,178500.0
2008-07-29 15:40:00,35.82,35.84,35.76,35.83,156400.0,22.7394,22.7521,22.7013,22.7457,156400.0
2008-07-29 15:50:00,35.84,35.97,34.96,35.96,254400.0,22.7521,22.8346,22.1934,22.8283,254400.0
2008-07-30 09:30:00,36.07,36.16,35.67,35.72,82800.0,22.8981,22.9552,22.6442,22.6759,82800.0
2008-07-30 09:40:00,35.76,35.78,35.51,35.52,120000.0,22.7013,22.714,22.5426,22.5489,120000.0
2008-07-30 09:50:00,35.52,35.97,35.52,35.92,116700.0,22.5489,22.8346,22.5489,22.8029,116700.0
2008-07-30 10:00:00,35.91,35.97,35.81,35.97,111800.0,22.7965,22.8346,22.733,22.8346,111800.0
2008-07-30 10:10:00,35.96,36.13,35.95,36.01,89000.0,22.8283,22.9362,22.8219,22.86,89000.0
2008-07-30 10:20:00,36.01,36.05,35.86,35.9,88800.0,22.86,22.8854,22.7648,22.7902,88800.0
2008-07-30 10:30:00,35.9,36.0,35.82,35.86,83500.0,22.7902,22.8537,22.7394,22.7648,83500.0
2008-07-30 10:40:00,35.86,35.93,35.78,35.89,58800.0,22.7648,22.8092,22.714,22.7838,58800.0
2008-07-30 10:50:00,35.87,35.87,35.73,35.84,45500.0,22.7711,22.7711,22.6823,22.7521,45500.0
2008-07-30 11:00:00,35.83,35.9,35.73,35.9,39900.0,22.7457,22.7902,22.6823,22.7902,39900.0
2008-07-30 11:10:00,35.89,35.89,35.81,35.84,22900.0,22.7838,22.7838,22.733,22.7521,22900.0
2008-07-30 11:20:00,35.84,35.92,35.74,35.9,38800.0,22.7521,22.8029,22.6886,22.7902,38800.0
2008-07-30 11:30:00,35.9,35.91,35.79,35.89,52800.0,22.7902,22.7965,22.7204,22.7838,52800.0
2008-07-30 11:40:00,35.89,35.97,35.86,35.95,47300.0,22.7838,22.8346,22.7648,22.8219,47300.0
2008-07-30 11:50:00,35.96,36.0,35.91,35.94,36400.0,22.8283,22.8537,22.7965,22.8156,36400.0
2008-07-30 12:00:00,35.94,35.96,35.86,35.9,32800.0,22.8156,22.8283,22.7648,22.7902,32800.0
2008-07-30 12:10:00,35.89,35.91,35.88,35.88,28800.0,22.7838,22.7965,22.7775,22.7775,28800.0
2008-07-30 12:20:00,35.88,35.93,35.86,35.92,48300.0,22.7775,22.8092,22.7648,22.8029,48300.0
2008-07-30 12:30:00,35.92,35.92,35.81,35.86,33100.0,22.8029,22.8029,22.733,22.7648,33100.0
2008-07-30 12:40:00,35.84,35.86,35.79,35.82,27900.0,22.7521,22.7648,22.7204,22.7394,27900.0
2008-07-30 12:50:00,35.82,35.89,35.81,35.89,33700.0,22.7394,22.7838,22.733,22.7838,33700.0
2008-07-30 13:00:00,35.88,35.89,35.81,35.89,30400.0,22.7775,22.7838,22.733,22.7838,30400.0
2008-07-30 13:10:00,35.88,35.92,35.8,35.87,40700.0,22.7775,22.8029,22.7267,22.7711,40700.0
2008-07-30 13:20:00,35.88,35.9,35.83,35.83,36100.0,22.7775,22.7902,22.7457,22.7457,36100.0
2008-07-30 13:30:00,35.83,35.88,35.78,35.81,35400.0,22.7457,22.7775,22.714,22.733,35400.0
2008-07-30 13:40:00,35.82,35.83,35.74,35.78,36700.0,22.7394,22.7457,22.6886,22.714,36700.0
2008-07-30 13:50:00,35.77,35.77,35.59,35.64,82300.0,22.7077,22.7077,22.5934,22.6251,82300.0
2008-07-30 14:00:00,35.65,35.68,35.61,35.61,49500.0,22.6315,22.6505,22.6061,22.6061,49500.0
2008-07-30 14:10:00,35.61,35.65,35.58,35.6,65300.0,22.6061,22.6315,22.587,22.5997,65300.0
2008-07-30 14:20:00,35.61,35.65,35.59,35.64,76400.0,22.6061,22.6315,22.5934,22.6251,76400.0
2008-07-30 14:30:00,35.63,35.7,35.6,35.6,55800.0,22.6188,22.6632,22.5997,22.5997,55800.0
2008-07-30 14:40:00,35.6,35.66,35.6,35.6,60100.0,22.5997,22.6378,22.5997,22.5997,60100.0
2008-07-30 14:50:00,35.6,35.64,35.55,35.61,175600.0,22.5997,22.6251,22.568,22.6061,175600.0
2008-07-30 15:00:00,35.61,35.63,35.55,35.58,108500.0,22.6061,22.6188,22.568,22.587,108500.0
2008-07-30 15:10:00,35.57,35.61,35.54,35.56,90400.0,22.5807,22.6061,22.5616,22.5743,90400.0
2008-07-30 15:20:00,35.56,35.68,35.56,35.64,71300.0,22.5743,22.6505,22.5743,22.6251,71300.0
2008-07-30 15:30:00,35.64,35.81,35.64,35.8,113400.0,22.6251,22.733,22.6251,22.7267,113400.0
2008-07-30 15:40:00,35.79,35.9,35.75,35.87,244400.0,22.7204,22.7902,22.695,22.7711,244400.0
2008-07-30 15:50:00,35.87,35.88,35.74,35.77,263800.0,22.7711,22.7775,22.6886,22.7077,263800.0
2008-07-31 09:30:00,35.87,35.87,35.51,35.85,88000.0,22.7711,22.7711,22.5426,22.7584,88000.0
2008-07-31 09:40:00,35.82,35.95,35.72,35.92,68900.0,22.7394,22.8219,22.6759,22.8029,68900.0
2008-07-31 09:50:00,35.91,36.06,35.77,35.91,65400.0,22.7965,22.8918,22.7077,22.7965,65400.0
2008-07-31 10:00:00,35.91,35.91,35.78,35.81,88800.0,22.7965,22.7965,22.714,22.733,88800.0
2008-07-31 10:10:00,35.81,35.85,35.76,35.8,88800.0,22.733,22.7584,22.7013,22.7267,88800.0
2008-07-31 10:20:00,35.79,35.89,35.75,35.8,78000.0,22.7204,22.7838,22.695,22.7267,78000.0
2008-07-31 10:30:00,35.79,35.8,35.68,35.7,71200.0,22.7204,22.7267,22.6505,22.6632,71200.0
2008-07-31 10:40:00,35.7,35.82,35.7,35.79,70800.0,22.6632,22.7394,22.6632,22.7204,70800.0
2008-07-31 10:50:00,35.78,35.8,35.78,35.79,42700.0,22.714,22.7267,22.714,22.7204,42700.0
2008-07-31 11:00:00,35.79,35.8,35.78,35.79,41200.0,22.7204,22.7267,22.714,22.7204,41200.0
2008-07-31 11:10:00,35.8,35.8,35.79,35.8,30600.0,22.7267,22.7267,22.7204,22.7267,30600.0
2008-07-31 11:20:00,35.8,35.8,35.73,35.73,68900.0,22.7267,22.7267,22.6823,22.6823,68900.0
2008-07-31 11:30:00,35.72,35.84,35.72,35.8,51000.0,22.6759,22.7521,22.6759,22.7267,51000.0
2008-07-31 11:40:00,35.78,35.81,35.71,35.72,27100.0,22.714,22.733,22.6696,22.6759,27100.0
2008-07-31 11:50:00,35.72,35.8,35.72,35.79,36000.0,22.6759,22.7267,22.6759,22.7204,36000.0
2008-07-31 12:00:00,35.78,35.78,35.68,35.71,30000.0,22.714,22.714,22.6505,22.6696,30000.0
2008-07-31 12:10:00,35.69,35.75,35.67,35.73,37200.0,22.6569,22.695,22.6442,22.6823,37200.0
2008-07-31 12:20:00,35.73,35.78,35.71,35.74,50800.0,22.6823,22.714,22.6696,22.6886,50800.0
2008-07-31 12:30:00,35.74,35.83,35.72,35.81,51600.0,22.6886,22.7457,22.6759,22.733,51600.0
2008-07-31 12:40:00,35.81,35.85,35.78,35.79,96600.0,22.733,22.7584,22.714,22.7204,96600.0
2008-07-31 12:50:00,35.79,35.8,35.71,35.74,23000.0,22.7204,22.7267,22.6696,22.6886,23000.0
2008-07-31 13:00:00,35.74,35.78,35.68,35.78,34400.0,22.6886,22.714,22.6505,22.714,34400.0
2008-07-31 13:10:00,35.78,35.81,35.75,35.77,34800.0,22.714,22.733,22.695,22.7077,34800.0
2008-07-31 13:20:00,35.78,35.79,35.76,35.79,23200.0,22.714,22.7204,22.7013,22.7204,23200.0
2008-07-31 13:30:00,35.79,35.8,35.77,35.8,32600.0,22.7204,22.7267,22.7077,22.7267,32600.0
2008-07-31 13:40:00,35.8,35.84,35.75,35.8,179500.0,22.7267,22.7521,22.695,22.7267,179500.0
2008-07-31 13:50:00,35.8,35.8,35.73,35.74,26200.0,22.7267,22.7267,22.6823,22.6886,26200.0
2008-07-31 14:00:00,35.75,35.8,35.73,35.79,44500.0,22.695,22.7267,22.6823,22.7204,44500.0
2008-07-31 14:10:00,35.79,35.84,35.76,35.81,64400.0,22.7204,22.7521,22.7013,22.733,64400.0
2008-07-31 14:20:00,35.82,35.83,35.74,35.78,51300.0,22.7394,22.7457,22.6886,22.714,51300.0
2008-07-31 14:30:00,35.78,35.88,35.78,35.87,57600.0,22.714,22.7775,22.714,22.7711,57600.0
2008-07-31 14:40:00,35.88,35.92,35.81,35.81,47100.0,22.7775,22.8029,22.733,22.733,47100.0
2008-07-31 14:50:00,35.82,35.84,35.73,35.8,62100.0,22.7394,22.7521,22.6823,22.7267,62100.0
2008-07-31 15:00:00,35.78,35.84,35.77,35.81,66800.0,22.714,22.7521,22.7077,22.733,66800.0
2008-07-31 15:10:00,35.81,35.92,35.8,35.87,107400.0,22.733,22.8029,22.7267,22.7711,107400.0
2008-07-31 15:20:00,35.86,35.88,35.74,35.76,131000.0,22.7648,22.7775,22.6886,22.7013,131000.0
2008-07-31 15:30:00,35.76,35.77,35.7,35.7,166700.0,22.7013,22.7077,22.6632,22.6632,166700.0
2008-07-31 15:40:00,35.7,35.75,35.54,35.57,269600.0,22.6632,22.695,22.5616,22.5807,269600.0
2008-07-31 15:50:00,35.58,35.59,35.47,35.54,344600.0,22.587,22.5934,22.5172,22.5616,344600.0
2008-08-01 09:30:00,36.02,36.02,35.69,35.8,105600.0,22.8664,22.8664,22.6569,22.7267,105600.0
2008-08-01 09:40:00,35.75,35.85,35.61,35.63,179000.0,22.695,22.7584,22.6061,22.6188,179000.0
2008-08-01 09:50:00,35.63,35.63,35.51,35.52,95000.0,22.6188,22.6188,22.5426,22.5489,95000.0
2008-08-01 10:00:00,35.52,35.6,35.37,35.48,82200.0,22.5489,22.5997,22.4537,22.5236,82200.0
2008-08-01 10:10:00,35.48,35.49,35.46,35.46,39000.0,22.5236,22.5299,22.5109,22.5109,39000.0
2008-08-01 10:20:00,35.47,35.56,35.45,35.51,93600.0,22.5172,22.5743,22.5045,22.5426,93600.0
2008-08-01 10:30:00,35.52,35.57,35.47,35.54,56500.0,22.5489,22.5807,22.5172,22.5616,56500.0
2008-08-01 10:40:00,35.55,35.55,35.51,35.55,32900.0,22.568,22.568,22.5426,22.568,32900.0
2008-08-01 10:50:00,35.55,35.57,35.49,35.55,43500.0,22.568,22.5807,22.5299,22.568,43500.0
2008-08-01 11:00:00,35.56,35.57,35.54,35.57,39100.0,22.5743,22.5807,22.5616,22.5807,39100.0
2008-08-01 11:10:00,35.57,35.57,35.51,35.55,33400.0,22.5807,22.5807,22.5426,22.568,33400.0
2008-08-01 11:20:00,35.54,35.55,35.49,35.51,32500.0,22.5616,22.568,22.5299,22.5426,32500.0
2008-08-01 11:30:00,35.51,35.55,35.51,35.55,47100.0,22.5426,22.568,22.5426,22.568,47100.0
2008-08-01 11:40:00,35.54,35.54,35.48,35.5,117900.0,22.5616,22.5616,22.5236,22.5363,117900.0
2008-08-01 11:50:00,35.51,35.51,35.48,35.48,67200.0,22.5426,22.5426,22.5236,22.5236,67200.0
2008-08-01 12:00:00,35.49,35.5,35.46,35.48,76500.0,22.5299,22.5363,22.5109,22.5236,76500.0
2008-08-01 12:10:00,35.48,35.49,35.45,35.46,50500.0,22.5236,22.5299,22.5045,22.5109,50500.0
2008-08-01 12:20:00,35.46,35.48,35.44,35.46,14200.0,22.5109,22.5236,22.4982,22.5109,14200.0
2008-08-01 12:30:00,35.46,35.48,35.45,35.46,41500.0,22.5109,22.5236,22.5045,22.5109,41500.0
2008-08-01 12:40:00,35.46,35.5,35.42,35.48,131500.0,22.5109,22.5363,22.4855,22.5236,131500.0
2008-08-01 12:50:00,35.49,35.51,35.4,35.45,88300.0,22.5299,22.5426,22.4728,22.5045,88300.0
2008-08-01 13:00:00,35.46,35.48,35.45,35.45,46800.0,22.5109,22.5236,22.5045,22.5045,46800.0
2008-08-01 13:10:00,35.45,35.48,35.45,35.48,57100.0,22.5045,22.5236,22.5045,22.5236,57100.0
2008-08-01 13:20:00,35.47,35.51,35.46,35.51,46600.0,22.5172,22.5426,22.5109,22.5426,46600.0
2008-08-01 13:30:00,35.5,35.54,35.47,35.51,141500.0,22.5363,22.5616,22.5172,22.5426,141500.0
2008-08-01 13:40:00,35.5,35.52,35.47,35.5,83700.0,22.5363,22.5489,22.5172,22.5363,83700.0
2008-08-01 13:50:00,35.5,35.51,35.45,35.46,175900.0,22.5363,22.5426,22.5045,22.5109,175900.0
2008-08-01 14:00:00,35.46,35.49,35.37,35.46,111000.0,22.5109,22.5299,22.4537,22.5109,111000.0
2008-08-01 14:10:00,35.47,35.5,35.45,35.48,63600.0,22.5172,22.5363,22.5045,22.5236,63600.0
2008-08-01 14:20:00,35.47,35.53,35.47,35.52,163500.0,22.5172,22.5553,22.5172,22.5489,163500.0
2008-08-01 14:30:00,35.53,35.55,35.5,35.5,71100.0,22.5553,22.568,22.5363,22.5363,71100.0
2008-08-01 14:40:00,35.5,35.64,35.5,35.64,87000.0,22.5363,22.6251,22.5363,22.6251,87000.0
2008-08-01 14:50:00,35.64,35.66,35.63,35.65,31000.0,22.6251,22.6378,22.6188,22.6315,31000.0
2008-08-01 15:00:00,35.65,35.7,35.55,35.63,95000.0,22.6315,22.6632,22.568,22.6188,95000.0
2008-08-01 15:10:00,35.63,35.72,35.61,35.67,86200.0,22.6188,22.6759,22.6061,22.6442,86200.0
2008-08-01 15:20:00,35.66,35.7,35.61,35.62,87300.0,22.6378,22.6632,22.6061,22.6124,87300.0
2008-08-01 15:30:00,35.63,35.67,35.6,35.65,99100.0,22.6188,22.6442,22.5997,22.6315,99100.0
2008-08-01 15:40:00,35.66,35.67,35.58,35.62,102500.0,22.6378,22.6442,22.587,22.6124,102500.0
2008-08-01 15:50:00,35.62,35.65,35.59,35.64,257700.0,22.6124,22.6315,22.5934,22.6251,257700.0
2008-08-04 09:30:00,35.59,36.02,35.55,35.88,94200.0,22.5934,22.8664,22.568,22.7775,94200.0
2008-08-04 09:40:00,35.88,35.95,35.81,35.88,68900.0,22.7775,22.8219,22.733,22.7775,68900.0
2008-08-04 09:50:00,35.86,35.99,35.84,35.95,91300.0,22.7648,22.8473,22.7521,22.8219,91300.0
2008-08-04 10:00:00,35.95,36.04,35.89,36.01,82600.0,22.8219,22.8791,22.7838,22.86,82600.0
2008-08-04 10:10:00,36.01,36.09,35.94,35.99,78600.0,22.86,22.9108,22.8156,22.8473,78600.0
2008-08-04 10:20:00,36.0,36.01,35.93,35.99,76200.0,22.8537,22.86,22.8092,22.8473,76200.0
2008-08-04 10:30:00,35.99,36.06,35.98,36.05,57400.0,22.8473,22.8918,22.841,22.8854,57400.0
2008-08-04 10:40:00,36.06,36.06,35.95,36.0,57600.0,22.8918,22.8918,22.8219,22.8537,57600.0
2008-08-04 10:50:00,35.99,36.0,35.94,35.95,48100.0,22.8473,22.8537,22.8156,22.8219,48100.0
2008-08-04 11:00:00,35.96,36.0,35.89,35.91,72600.0,22.8283,22.8537,22.7838,22.7965,72600.0
2008-08-04 11:10:00,35.91,35.92,35.9,35.91,34400.0,22.7965,22.8029,22.7902,22.7965,34400.0
2008-08-04 11:20:00,35.9,35.95,35.9,35.94,54100.0,22.7902,22.8219,22.7902,22.8156,54100.0
2008-08-04 11:30:00,35.94,36.11,35.93,36.11,72700.0,22.8156,22.9235,22.8092,22.9235,72700.0
2008-08-04 11:40:00,36.1,36.17,36.09,36.15,66900.0,22.9171,22.9616,22.9108,22.9489,66900.0
2008-08-04 11:50:00,36.15,36.2,36.09,36.1,69900.0,22.9489,22.9806,22.9108,22.9171,69900.0
2008-08-04 12:00:00,36.1,36.15,36.1,36.12,144500.0,22.9171,22.9489,22.9171,22.9298,144500.0
2008-08-04 12:10:00,36.12,36.13,36.09,36.1,146400.0,22.9298,22.9362,22.9108,22.9171,146400.0
2008-08-04 12:20:00,36.1,36.23,36.09,36.22,83400.0,22.9171,22.9997,22.9108,22.9933,83400.0
2008-08-04 12:30:00,36.23,36.23,36.1,36.11,103900.0,22.9997,22.9997,22.9171,22.9235,103900.0
2008-08-04 12:40:00,36.11,36.12,36.1,36.11,55100.0,22.9235,22.9298,22.9171,22.9235,55100.0
2008-08-04 12:50:00,36.1,36.23,36.04,36.06,133700.0,22.9171,22.9997,22.8791,22.8918,133700.0
2008-08-04 13:00:00,36.06,36.12,36.03,36.12,107500.0,22.8918,22.9298,22.8727,22.9298,107500.0
2008-08-04 13:10:00,36.11,36.22,36.11,36.2,74100.0,22.9235,22.9933,22.9235,22.9806,74100.0
2008-08-04 13:20:00,36.2,36.28,36.2,36.27,71600.0,22.9806,23.0314,22.9806,23.0251,71600.0
2008-08-04 13:30:00,36.27,36.34,36.26,36.3,69500.0,23.0251,23.0695,23.0187,23.0441,69500.0
2008-08-04 13:40:00,36.3,36.3,36.29,36.29,46400.0,23.0441,23.0441,23.0378,23.0378,46400.0
2008-08-04 13:50:00,36.29,36.32,36.24,36.24,114800.0,23.0378,23.0568,23.006,23.006,114800.0
2008-08-04 14:00:00,36.24,36.24,36.11,36.13,127700.0,23.006,23.006,22.9235,22.9362,127700.0
2008-08-04 14:10:00,36.13,36.16,36.1,36.1,100000.0,22.9362,22.9552,22.9171,22.9171,100000.0
2008-08-04 14:20:00,36.1,36.12,36.06,36.12,127000.0,22.9171,22.9298,22.8918,22.9298,127000.0
2008-08-04 14:30:00,36.11,36.13,36.09,36.11,97600.0,22.9235,22.9362,22.9108,22.9235,97600.0
2008-08-04 14:40:00,36.11,36.19,36.08,36.15,162000.0,22.9235,22.9743,22.9045,22.9489,162000.0
2008-08-04 14:50:00,36.15,36.18,36.13,36.15,72700.0,22.9489,22.9679,22.9362,22.9489,72700.0
2008-08-04 15:00:00,36.14,36.15,36.05,36.08,131600.0,22.9425,22.9489,22.8854,22.9045,131600.0
2008-08-04 15:10:00,36.07,36.13,36.06,36.12,95300.0,22.8981,22.9362,22.8918,22.9298,95300.0
2008-08-04 15:20:00,36.11,36.12,36.05,36.08,166500.0,22.9235,22.9298,22.8854,22.9045,166500.0
2008-08-04 15:30:00,36.08,36.11,36.01,36.05,190300.0,22.9045,22.9235,22.86,22.8854,190300.0
2008-08-04 15:40:00,36.04,36.05,35.92,35.97,191300.0,22.8791,22.8854,22.8029,22.8346,191300.0
2008-08-04 15:50:00,35.98,36.01,35.96,35.96,247000.0,22.841,22.86,22.8283,22.8283,247000.0
2008-08-05 09:30:00,36.23,36.67,35.75,36.03,200800.0,22.9997,23.279,22.695,22.8727,200800.0
2008-08-05 09:40:00,36.03,36.08,35.98,36.0,110500.0,22.8727,22.9045,22.841,22.8537,110500.0
2008-08-05 09:50:00,36.02,36.26,35.97,36.22,72200.0,22.8664,23.0187,22.8346,22.9933,72200.0
2008-08-05 10:00:00,36.22,36.38,36.22,36.35,149800.0,22.9933,23.0949,22.9933,23.0759,149800.0
2008-08-05 10:10:00,36.36,36.41,36.23,36.26,76400.0,23.0822,23.1139,22.9997,23.0187,76400.0
2008-08-05 10:20:00,36.28,36.32,36.21,36.23,65800.0,23.0314,23.0568,22.987,22.9997,65800.0
2008-08-05 10:30:00,36.24,36.24,36.09,36.1,64200.0,23.006,23.006,22.9108,22.9171,64200.0
2008-08-05 10:40:00,36.1,36.1,36.02,36.02,58900.0,22.9171,22.9171,22.8664,22.8664,58900.0
2008-08-05 10:50:00,36.02,36.03,35.97,36.02,78000.0,22.8664,22.8727,22.8346,22.8664,78000.0
2008-08-05 11:00:00,36.02,36.07,36.01,36.06,51800.0,22.8664,22.8981,22.86,22.8918,51800.0
2008-08-05 11:10:00,36.05,36.06,36.01,36.02,48600.0,22.8854,22.8918,22.86,22.8664,48600.0
2008-08-05 11:20:00,36.02,36.06,36.01,36.06,35800.0,22.8664,22.8918,22.86,22.8918,35800.0
2008-08-05 11:30:00,36.06,36.11,36.05,36.11,52600.0,22.8918,22.9235,22.8854,22.9235,52600.0
2008-08-05 11:40:00,36.11,36.24,36.11,36.2,78700.0,22.9235,23.006,22.9235,22.9806,78700.0
2008-08-05 11:50:00,36.2,36.21,36.14,36.16,51700.0,22.9806,22.987,22.9425,22.9552,51700.0
2008-08-05 12:00:00,36.16,36.17,36.11,36.13,37400.0,22.9552,22.9616,22.9235,22.9362,37400.0
2008-08-05 12:10:00,36.13,36.17,36.13,36.17,45400.0,22.9362,22.9616,22.9362,22.9616,45400.0
2008-08-05 12:20:00,36.16,36.17,36.13,36.14,45700.0,22.9552,22.9616,22.9362,22.9425,45700.0
2008-08-05 12:30:00,36.15,36.17,36.13,36.15,35000.0,22.9489,22.9616,22.9362,22.9489,35000.0
2008-08-05 12:40:00,36.15,36.16,36.13,36.16,38300.0,22.9489,22.9552,22.9362,22.9552,38300.0
2008-08-05 12:50:00,36.15,36.16,36.12,36.15,63000.0,22.9489,22.9552,22.9298,22.9489,63000.0
2008-08-05 13:00:00,36.15,36.15,36.11,36.12,71600.0,22.9489,22.9489,22.9235,22.9298,71600.0
2008-08-05 13:10:00,36.12,36.13,36.1,36.1,46000.0,22.9298,22.9362,22.9171,22.9171,46000.0
2008-08-05 13:20:00,36.1,36.11,36.07,36.1,87500.0,22.9171,22.9235,22.8981,22.9171,87500.0
2008-08-05 13:30:00,36.09,36.1,36.0,36.0,129700.0,22.9108,22.9171,22.8537,22.8537,129700.0
2008-08-05 13:40:00,36.0,36.04,35.99,36.02,63700.0,22.8537,22.8791,22.8473,22.8664,63700.0
2008-08-05 13:50:00,36.01,36.1,36.01,36.05,95400.0,22.86,22.9171,22.86,22.8854,95400.0
2008-08-05 14:00:00,36.04,36.05,36.0,36.03,70800.0,22.8791,22.8854,22.8537,22.8727,70800.0
2008-08-05 14:10:00,36.02,36.21,35.87,35.97,228500.0,22.8664,22.987,22.7711,22.8346,228500.0
2008-08-05 14:20:00,35.96,36.0,35.86,35.94,142200.0,22.8283,22.8537,22.7648,22.8156,142200.0
2008-08-05 14:30:00,35.94,36.06,35.94,35.99,71800.0,22.8156,22.8918,22.8156,22.8473,71800.0
2008-08-05 14:40:00,35.99,36.2,35.99,36.12,98000.0,22.8473,22.9806,22.8473,22.9298,98000.0
2008-08-05 14:50:00,36.12,36.14,36.04,36.07,71400.0,22.9298,22.9425,22.8791,22.8981,71400.0
2008-08-05 15:00:00,36.07,36.11,36.06,36.08,74900.0,22.8981,22.9235,22.8918,22.9045,74900.0
2008-08-05 15:10:00,36.07,36.1,36.04,36.1,74200.0,22.8981,22.9171,22.8791,22.9171,74200.0
2008-08-05 15:20:00,36.1,36.15,36.08,36.15,77200.0,22.9171,22.9489,22.9045,22.9489,77200.0
2008-08-05 15:30:00,36.15,36.24,36.13,36.21,89700.0,22.9489,23.006,22.9362,22.987,89700.0
2008-08-05 15:40:00,36.23,36.23,36.17,36.22,140500.0,22.9997,22.9997,22.9616,22.9933,140500.0
2008-08-05 15:50:00,36.21,36.24,36.17,36.22,191900.0,22.987,23.006,22.9616,22.9933,191900.0
2008-08-06 09:30:00,36.12,36.12,35.76,35.79,53800.0,22.9298,22.9298,22.7013,22.7204,53800.0
2008-08-06 09:40:00,35.8,35.92,35.7,35.8,88600.0,22.7267,22.8029,22.6632,22.7267,88600.0
2008-08-06 09:50:00,35.81,35.84,35.71,35.72,54400.0,22.733,22.7521,22.6696,22.6759,54400.0
2008-08-06 10:00:00,35.73,35.74,35.67,35.69,50600.0,22.6823,22.6886,22.6442,22.6569,50600.0
2008-08-06 10:10:00,35.7,35.71,35.66,35.66,82100.0,22.6632,22.6696,22.6378,22.6378,82100.0
2008-08-06 10:20:00,35.67,35.67,35.57,35.57,57800.0,22.6442,22.6442,22.5807,22.5807,57800.0
2008-08-06 10:30:00,35.57,35.57,35.36,35.39,125400.0,22.5807,22.5807,22.4474,22.4664,125400.0
2008-08-06 10:40:00,35.39,35.42,35.31,35.35,95700.0,22.4664,22.4855,22.4156,22.441,95700.0
2008-08-06 10:50:00,35.36,35.41,35.35,35.4,45900.0,22.4474,22.4791,22.441,22.4728,45900.0
2008-08-06 11:00:00,35.4,35.43,35.35,35.38,85000.0,22.4728,22.4918,22.441,22.4601,85000.0
2008-08-06 11:10:00,35.39,35.5,35.38,35.44,53700.0,22.4664,22.5363,22.4601,22.4982,53700.0
2008-08-06 11:20:00,35.45,35.59,35.44,35.52,134700.0,22.5045,22.5934,22.4982,22.5489,134700.0
2008-08-06 11:30:00,35.53,35.53,35.38,35.43,69600.0,22.5553,22.5553,22.4601,22.4918,69600.0
2008-08-06 11:40:00,35.43,35.44,35.29,35.3,90400.0,22.4918,22.4982,22.4029,22.4093,90400.0
2008-08-06 11:50:00,35.31,35.32,35.22,35.25,144400.0,22.4156,22.422,22.3585,22.3775,144400.0
2008-08-06 12:00:00,35.25,35.26,35.12,35.12,146300.0,22.3775,22.3839,22.295,22.295,146300.0
2008-08-06 12:10:00,35.13,35.14,35.04,35.14,159600.0,22.3014,22.3077,22.2442,22.3077,159600.0
2008-08-06 12:20:00,35.12,35.23,35.1,35.19,97400.0,22.295,22.3649,22.2823,22.3395,97400.0
2008-08-06 12:30:00,35.19,35.22,35.19,35.22,71200.0,22.3395,22.3585,22.3395,22.3585,71200.0
2008-08-06 12:40:00,35.21,35.22,35.16,35.2,61100.0,22.3522,22.3585,22.3204,22.3458,61100.0
2008-08-06 12:50:00,35.2,35.2,35.09,35.1,72200.0,22.3458,22.3458,22.276,22.2823,72200.0
2008-08-06 13:00:00,35.1,35.1,35.03,35.04,70100.0,22.2823,22.2823,22.2379,22.2442,70100.0
2008-08-06 13:10:00,35.03,35.05,34.97,35.0,93800.0,22.2379,22.2506,22.1998,22.2188,93800.0
2008-08-06 13:20:00,35.0,35.03,34.95,35.0,77200.0,22.2188,22.2379,22.1871,22.2188,77200.0
2008-08-06 13:30:00,34.99,35.02,34.93,34.96,99400.0,22.2125,22.2315,22.1744,22.1934,99400.0
2008-08-06 13:40:00,34.96,35.01,34.92,35.0,103900.0,22.1934,22.2252,22.1681,22.2188,103900.0
2008-08-06 13:50:00,35.0,35.1,34.94,35.08,163400.0,22.2188,22.2823,22.1808,22.2696,163400.0
2008-08-06 14:00:00,35.08,35.14,34.99,35.13,124500.0,22.2696,22.3077,22.2125,22.3014,124500.0
2008-08-06 14:10:00,35.14,35.27,35.13,35.22,88200.0,22.3077,22.3902,22.3014,22.3585,88200.0
2008-08-06 14:20:00,35.22,35.23,35.12,35.13,58800.0,22.3585,22.3649,22.295,22.3014,58800.0
2008-08-06 14:30:00,35.14,35.24,35.14,35.2,57100.0,22.3077,22.3712,22.3077,22.3458,57100.0
2008-08-06 14:40:00,35.2,35.29,35.2,35.25,94200.0,22.3458,22.4029,22.3458,22.3775,94200.0
2008-08-06 14:50:00,35.26,35.32,35.15,35.32,268100.0,22.3839,22.422,22.3141,22.422,268100.0
2008-08-06 15:00:00,35.31,35.37,35.28,35.34,215000.0,22.4156,22.4537,22.3966,22.4347,215000.0
2008-08-06 15:10:00,35.33,35.34,35.26,35.28,146600.0,22.4283,22.4347,22.3839,22.3966,146600.0
2008-08-06 15:20:00,35.29,35.35,35.26,35.28,147300.0,22.4029,22.441,22.3839,22.3966,147300.0
2008-08-06 15:30:00,35.29,35.3,35.23,35.25,158600.0,22.4029,22.4093,22.3649,22.3775,158600.0
2008-08-06 15:40:00,35.25,35.32,35.22,35.28,239500.0,22.3775,22.422,22.3585,22.3966,239500.0
2008-08-06 15:50:00,35.28,35.45,35.27,35.39,388000.0,22.3966,22.5045,22.3902,22.4664,388000.0
2008-08-07 09:30:00,35.12,35.33,34.83,35.31,103800.0,22.295,22.4283,22.1109,22.4156,103800.0
2008-08-07 09:40:00,35.31,35.31,35.16,35.17,99100.0,22.4156,22.4156,22.3204,22.3268,99100.0
2008-08-07 09:50:00,35.17,35.27,35.02,35.05,94500.0,22.3268,22.3902,22.2315,22.2506,94500.0
2008-08-07 10:00:00,35.07,35.26,35.07,35.25,88600.0,22.2633,22.3839,22.2633,22.3775,88600.0
2008-08-07 10:10:00,35.25,35.27,35.19,35.25,77600.0,22.3775,22.3902,22.3395,22.3775,77600.0
2008-08-07 10:20:00,35.24,35.28,35.18,35.26,71600.0,22.3712,22.3966,22.3331,22.3839,71600.0
2008-08-07 10:30:00,35.26,35.26,35.18,35.25,63100.0,22.3839,22.3839,22.3331,22.3775,63100.0
2008-08-07 10:40:00,35.24,35.3,35.19,35.21,86700.0,22.3712,22.4093,22.3395,22.3522,86700.0
2008-08-07 10:50:00,35.21,35.28,35.2,35.25,47200.0,22.3522,22.3966,22.3458,22.3775,47200.0
2008-08-07 11:00:00,35.25,35.26,35.18,35.25,68200.0,22.3775,22.3839,22.3331,22.3775,68200.0
2008-08-07 11:10:00,35.25,35.33,35.24,35.28,65100.0,22.3775,22.4283,22.3712,22.3966,65100.0
2008-08-07 11:20:00,35.28,35.37,35.25,35.34,75600.0,22.3966,22.4537,22.3775,22.4347,75600.0
2008-08-07 11:30:00,35.34,35.42,35.29,35.36,69400.0,22.4347,22.4855,22.4029,22.4474,69400.0
2008-08-07 11:40:00,35.37,35.41,35.26,35.27,98100.0,22.4537,22.4791,22.3839,22.3902,98100.0
2008-08-07 11:50:00,35.27,35.27,35.15,35.21,66700.0,22.3902,22.3902,22.3141,22.3522,66700.0
2008-08-07 12:00:00,35.21,35.22,35.08,35.13,84200.0,22.3522,22.3585,22.2696,22.3014,84200.0
2008-08-07 12:10:00,35.13,35.17,35.13,35.15,52400.0,22.3014,22.3268,22.3014,22.3141,52400.0
2008-08-07 12:20:00,35.15,35.15,35.11,35.13,70200.0,22.3141,22.3141,22.2887,22.3014,70200.0
2008-08-07 12:30:00,35.13,35.23,35.13,35.23,80900.0,22.3014,22.3649,22.3014,22.3649,80900.0
2008-08-07 12:40:00,35.23,35.32,35.2,35.3,108100.0,22.3649,22.422,22.3458,22.4093,108100.0
2008-08-07 12:50:00,35.31,35.37,35.29,35.36,91900.0,22.4156,22.4537,22.4029,22.4474,91900.0
2008-08-07 13:00:00,35.36,35.36,35.29,35.32,109600.0,22.4474,22.4474,22.4029,22.422,109600.0
2008-08-07 13:10:00,35.32,35.37,35.29,35.32,93400.0,22.422,22.4537,22.4029,22.422,93400.0
2008-08-07 13:20:00,35.32,35.37,35.3,35.34,60900.0,22.422,22.4537,22.4093,22.4347,60900.0
2008-08-07 13:30:00,35.34,35.36,35.3,35.34,64400.0,22.4347,22.4474,22.4093,22.4347,64400.0
2008-08-07 13:40:00,35.34,35.35,35.31,35.33,61900.0,22.4347,22.441,22.4156,22.4283,61900.0
2008-08-07 13:50:00,35.33,35.34,35.26,35.28,47400.0,22.4283,22.4347,22.3839,22.3966,47400.0
2008-08-07 14:00:00,35.27,35.29,35.24,35.27,74600.0,22.3902,22.4029,22.3712,22.3902,74600.0
2008-08-07 14:10:00,35.26,35.3,35.25,35.28,58200.0,22.3839,22.4093,22.3775,22.3966,58200.0
2008-08-07 14:20:00,35.27,35.3,35.19,35.23,182000.0,22.3902,22.4093,22.3395,22.3649,182000.0
2008-08-07 14:30:00,35.22,35.25,35.14,35.16,60400.0,22.3585,22.3775,22.3077,22.3204,60400.0
2008-08-07 14:40:00,35.17,35.17,35.05,35.09,84500.0,22.3268,22.3268,22.2506,22.276,84500.0
2008-08-07 14:50:00,35.09,35.15,35.07,35.11,78900.0,22.276,22.3141,22.2633,22.2887,78900.0
2008-08-07 15:00:00,35.12,35.18,35.08,35.1,178100.0,22.295,22.3331,22.2696,22.2823,178100.0
2008-08-07 15:10:00,35.1,35.1,35.0,35.04,106800.0,22.2823,22.2823,22.2188,22.2442,106800.0
2008-08-07 15:20:00,35.04,35.17,35.03,35.15,118800.0,22.2442,22.3268,22.2379,22.3141,118800.0
2008-08-07 15:30:00,35.14,35.17,35.05,35.08,141900.0,22.3077,22.3268,22.2506,22.2696,141900.0
2008-08-07 15:40:00,35.07,35.1,35.03,35.06,232700.0,22.2633,22.2823,22.2379,22.2569,232700.0
2008-08-07 15:50:00,35.07,35.07,35.01,35.04,224600.0,22.2633,22.2633,22.2252,22.2442,224600.0
2008-08-08 09:30:00,35.03,35.45,35.01,35.19,57300.0,22.2379,22.5045,22.2252,22.3395,57300.0
2008-08-08 09:40:00,35.1,35.34,35.1,35.31,81600.0,22.2823,22.4347,22.2823,22.4156,81600.0
2008-08-08 09:50:00,35.31,35.56,35.29,35.39,98100.0,22.4156,22.5743,22.4029,22.4664,98100.0
2008-08-08 10:00:00,35.39,35.55,35.38,35.51,83200.0,22.4664,22.568,22.4601,22.5426,83200.0
2008-08-08 10:10:00,35.5,35.7,35.49,35.6,95700.0,22.5363,22.6632,22.5299,22.5997,95700.0
2008-08-08 10:20:00,35.6,35.65,35.53,35.64,66800.0,22.5997,22.6315,22.5553,22.6251,66800.0
2008-08-08 10:30:00,35.64,35.67,35.6,35.64,46200.0,22.6251,22.6442,22.5997,22.6251,46200.0
2008-08-08 10:40:00,35.64,35.67,35.6,35.64,45900.0,22.6251,22.6442,22.5997,22.6251,45900.0
2008-08-08 10:50:00,35.65,35.7,35.56,35.6,76200.0,22.6315,22.6632,22.5743,22.5997,76200.0
2008-08-08 11:00:00,35.62,35.75,35.62,35.72,39600.0,22.6124,22.695,22.6124,22.6759,39600.0
2008-08-08 11:10:00,35.72,35.77,35.71,35.75,56100.0,22.6759,22.7077,22.6696,22.695,56100.0
2008-08-08 11:20:00,35.75,35.77,35.42,35.74,82800.0,22.695,22.7077,22.4855,22.6886,82800.0
2008-08-08 11:30:00,35.74,35.81,35.74,35.76,54100.0,22.6886,22.733,22.6886,22.7013,54100.0
2008-08-08 11:40:00,35.76,35.78,35.73,35.77,29000.0,22.7013,22.714,22.6823,22.7077,29000.0
2008-08-08 11:50:00,35.77,35.79,35.75,35.75,37300.0,22.7077,22.7204,22.695,22.695,37300.0
2008-08-08 12:00:00,35.74,35.8,35.74,35.8,31700.0,22.6886,22.7267,22.6886,22.7267,31700.0
2008-08-08 12:10:00,35.81,35.97,35.81,35.94,58200.0,22.733,22.8346,22.733,22.8156,58200.0
2008-08-08 12:20:00,35.94,35.97,35.92,35.95,52500.0,22.8156,22.8346,22.8029,22.8219,52500.0
2008-08-08 12:30:00,35.95,35.97,35.92,35.94,54900.0,22.8219,22.8346,22.8029,22.8156,54900.0
2008-08-08 12:40:00,35.94,35.97,35.91,35.94,62200.0,22.8156,22.8346,22.7965,22.8156,62200.0
2008-08-08 12:50:00,35.93,35.98,35.91,35.92,54800.0,22.8092,22.841,22.7965,22.8029,54800.0
2008-08-08 13:00:00,35.93,35.95,35.89,35.93,73700.0,22.8092,22.8219,22.7838,22.8092,73700.0
2008-08-08 13:10:00,35.92,35.93,35.89,35.9,21700.0,22.8029,22.8092,22.7838,22.7902,21700.0
2008-08-08 13:20:00,35.9,35.99,35.89,35.98,26500.0,22.7902,22.8473,22.7838,22.841,26500.0
2008-08-08 13:30:00,35.98,36.02,35.85,35.85,113600.0,22.841,22.8664,22.7584,22.7584,113600.0
2008-08-08 13:40:00,35.85,35.96,35.85,35.94,57600.0,22.7584,22.8283,22.7584,22.8156,57600.0
2008-08-08 13:50:00,35.94,35.97,35.89,35.89,55400.0,22.8156,22.8346,22.7838,22.7838,55400.0
2008-08-08 14:00:00,35.89,35.91,35.84,35.86,47600.0,22.7838,22.7965,22.7521,22.7648,47600.0
2008-08-08 14:10:00,35.87,35.89,35.85,35.86,62400.0,22.7711,22.7838,22.7584,22.7648,62400.0
2008-08-08 14:20:00,35.86,35.9,35.85,35.89,71200.0,22.7648,22.7902,22.7584,22.7838,71200.0
2008-08-08 14:30:00,35.89,35.92,35.88,35.9,72000.0,22.7838,22.8029,22.7775,22.7902,72000.0
2008-08-08 14:40:00,35.9,35.92,35.86,35.9,93600.0,22.7902,22.8029,22.7648,22.7902,93600.0
2008-08-08 14:50:00,35.9,35.91,35.87,35.9,66800.0,22.7902,22.7965,22.7711,22.7902,66800.0
2008-08-08 15:00:00,35.9,35.93,35.86,35.92,86600.0,22.7902,22.8092,22.7648,22.8029,86600.0
2008-08-08 15:10:00,35.92,35.93,35.84,35.86,72800.0,22.8029,22.8092,22.7521,22.7648,72800.0
2008-08-08 15:20:00,35.87,35.96,35.85,35.96,83600.0,22.7711,22.8283,22.7584,22.8283,83600.0
2008-08-08 15:30:00,35.95,35.95,35.86,35.9,112100.0,22.8219,22.8219,22.7648,22.7902,112100.0
2008-08-08 15:40:00,35.9,36.04,35.9,36.0,206500.0,22.7902,22.8791,22.7902,22.8537,206500.0
2008-08-08 15:50:00,36.0,36.01,35.95,36.01,211700.0,22.8537,22.86,22.8219,22.86,211700.0
2008-08-11 09:30:00,35.78,36.73,35.78,35.86,168400.0,22.714,23.3171,22.714,22.7648,168400.0
2008-08-11 09:40:00,35.86,35.99,35.69,35.78,83900.0,22.7648,22.8473,22.6569,22.714,83900.0
2008-08-11 09:50:00,35.79,36.0,35.79,35.89,67500.0,22.7204,22.8537,22.7204,22.7838,67500.0
2008-08-11 10:00:00,35.91,36.1,35.81,35.98,98900.0,22.7965,22.9171,22.733,22.841,98900.0
2008-08-11 10:10:00,35.97,36.04,35.89,35.91,83200.0,22.8346,22.8791,22.7838,22.7965,83200.0
2008-08-11 10:20:00,35.91,35.93,35.78,35.79,80600.0,22.7965,22.8092,22.714,22.7204,80600.0
2008-08-11 10:30:00,35.79,35.85,35.75,35.76,72100.0,22.7204,22.7584,22.695,22.7013,72100.0
2008-08-11 10:40:00,35.76,35.8,35.71,35.79,53700.0,22.7013,22.7267,22.6696,22.7204,53700.0
2008-08-11 10:50:00,35.8,35.8,35.76,35.78,45800.0,22.7267,22.7267,22.7013,22.714,45800.0
2008-08-11 11:00:00,35.78,35.88,35.75,35.83,56500.0,22.714,22.7775,22.695,22.7457,56500.0
2008-08-11 11:10:00,35.83,35.85,35.8,35.82,48900.0,22.7457,22.7584,22.7267,22.7394,48900.0
2008-08-11 11:20:00,35.82,35.82,35.75,35.82,64400.0,22.7394,22.7394,22.695,22.7394,64400.0
2008-08-11 11:30:00,35.82,35.87,35.77,35.86,51200.0,22.7394,22.7711,22.7077,22.7648,51200.0
2008-08-11 11:40:00,35.86,36.03,35.84,36.0,130400.0,22.7648,22.8727,22.7521,22.8537,130400.0
2008-08-11 11:50:00,36.0,36.01,35.93,35.98,46800.0,22.8537,22.86,22.8092,22.841,46800.0
2008-08-11 12:00:00,35.97,36.0,35.88,35.88,35800.0,22.8346,22.8537,22.7775,22.7775,35800.0
2008-08-11 12:10:00,35.89,35.9,35.82,35.89,33300.0,22.7838,22.7902,22.7394,22.7838,33300.0
2008-08-11 12:20:00,35.9,35.97,35.87,35.93,46200.0,22.7902,22.8346,22.7711,22.8092,46200.0
2008-08-11 12:30:00,35.93,36.02,35.92,36.0,57200.0,22.8092,22.8664,22.8029,22.8537,57200.0
2008-08-11 12:40:00,36.0,36.05,35.91,35.94,36900.0,22.8537,22.8854,22.7965,22.8156,36900.0
2008-08-11 12:50:00,35.94,35.99,35.87,35.87,46900.0,22.8156,22.8473,22.7711,22.7711,46900.0
2008-08-11 13:00:00,35.87,35.88,35.8,35.87,36800.0,22.7711,22.7775,22.7267,22.7711,36800.0
2008-08-11 13:10:00,35.87,35.92,35.87,35.89,21900.0,22.7711,22.8029,22.7711,22.7838,21900.0
2008-08-11 13:20:00,35.9,35.99,35.89,35.99,36300.0,22.7902,22.8473,22.7838,22.8473,36300.0
2008-08-11 13:30:00,35.99,36.14,35.99,36.12,38400.0,22.8473,22.9425,22.8473,22.9298,38400.0
2008-08-11 13:40:00,36.13,36.13,35.98,35.99,27300.0,22.9362,22.9362,22.841,22.8473,27300.0
2008-08-11 13:50:00,36.0,36.02,35.91,35.92,60600.0,22.8537,22.8664,22.7965,22.8029,60600.0
2008-08-11 14:00:00,35.91,35.92,35.87,35.9,52500.0,22.7965,22.8029,22.7711,22.7902,52500.0
2008-08-11 14:10:00,35.9,35.92,35.81,35.84,48500.0,22.7902,22.8029,22.733,22.7521,48500.0
2008-08-11 14:20:00,35.85,35.85,35.67,35.81,72200.0,22.7584,22.7584,22.6442,22.733,72200.0
2008-08-11 14:30:00,35.81,35.9,35.79,35.84,85200.0,22.733,22.7902,22.7204,22.7521,85200.0
2008-08-11 14:40:00,35.83,35.91,35.83,35.87,55500.0,22.7457,22.7965,22.7457,22.7711,55500.0
2008-08-11 14:50:00,35.87,35.91,35.82,35.84,97200.0,22.7711,22.7965,22.7394,22.7521,97200.0
2008-08-11 15:00:00,35.84,35.9,35.82,35.9,100100.0,22.7521,22.7902,22.7394,22.7902,100100.0
2008-08-11 15:10:00,35.9,35.96,35.87,35.88,89900.0,22.7902,22.8283,22.7711,22.7775,89900.0
2008-08-11 15:20:00,35.88,35.9,35.8,35.81,66800.0,22.7775,22.7902,22.7267,22.733,66800.0
2008-08-11 15:30:00,35.81,35.81,35.74,35.8,80900.0,22.733,22.733,22.6886,22.7267,80900.0
2008-08-11 15:40:00,35.79,35.87,35.79,35.85,107900.0,22.7204,22.7711,22.7204,22.7584,107900.0
2008-08-11 15:50:00,35.85,36.1,35.85,36.1,379000.0,22.7584,22.9171,22.7584,22.9171,379000.0
2008-08-12 09:30:00,36.28,36.28,35.86,35.87,59000.0,23.0314,23.0314,22.7648,22.7711,59000.0
2008-08-12 09:40:00,35.87,35.94,35.84,35.86,56500.0,22.7711,22.8156,22.7521,22.7648,56500.0
2008-08-12 09:50:00,35.85,35.94,35.8,35.92,42300.0,22.7584,22.8156,22.7267,22.8029,42300.0
2008-08-12 10:00:00,35.92,36.01,35.9,35.92,74300.0,22.8029,22.86,22.7902,22.8029,74300.0
2008-08-12 10:10:00,35.93,35.96,35.84,35.85,43000.0,22.8092,22.8283,22.7521,22.7584,43000.0
2008-08-12 10:20:00,35.84,35.85,35.64,35.64,37400.0,22.7521,22.7584,22.6251,22.6251,37400.0
2008-08-12 10:30:00,35.64,35.65,35.51,35.52,66000.0,22.6251,22.6315,22.5426,22.5489,66000.0
2008-08-12 10:40:00,35.52,35.59,35.43,35.53,94200.0,22.5489,22.5934,22.4918,22.5553,94200.0
2008-08-12 10:50:00,35.53,35.55,35.37,35.46,62900.0,22.5553,22.568,22.4537,22.5109,62900.0
2008-08-12 11:00:00,35.46,35.57,35.45,35.56,104500.0,22.5109,22.5807,22.5045,22.5743,104500.0
2008-08-12 11:10:00,35.56,35.57,35.46,35.52,59800.0,22.5743,22.5807,22.5109,22.5489,59800.0
2008-08-12 11:20:00,35.51,35.56,35.48,35.53,55200.0,22.5426,22.5743,22.5236,22.5553,55200.0
2008-08-12 11:30:00,35.54,35.54,35.49,35.51,51700.0,22.5616,22.5616,22.5299,22.5426,51700.0
2008-08-12 11:40:00,35.51,35.52,35.51,35.52,32300.0,22.5426,22.5489,22.5426,22.5489,32300.0
2008-08-12 11:50:00,35.51,35.52,35.45,35.46,45800.0,22.5426,22.5489,22.5045,22.5109,45800.0
2008-08-12 12:00:00,35.46,35.47,35.4,35.41,48900.0,22.5109,22.5172,22.4728,22.4791,48900.0
2008-08-12 12:10:00,35.42,35.42,35.33,35.35,50600.0,22.4855,22.4855,22.4283,22.441,50600.0
2008-08-12 12:20:00,35.35,35.35,35.31,35.35,98000.0,22.441,22.441,22.4156,22.441,98000.0
2008-08-12 12:30:00,35.35,35.4,35.33,35.38,57100.0,22.441,22.4728,22.4283,22.4601,57100.0
2008-08-12 12:40:00,35.38,35.43,35.37,35.38,24200.0,22.4601,22.4918,22.4537,22.4601,24200.0
2008-08-12 12:50:00,35.39,35.43,35.37,35.4,46400.0,22.4664,22.4918,22.4537,22.4728,46400.0
2008-08-12 13:00:00,35.4,35.41,35.33,35.38,93900.0,22.4728,22.4791,22.4283,22.4601,93900.0
2008-08-12 13:10:00,35.39,35.43,35.37,35.42,29100.0,22.4664,22.4918,22.4537,22.4855,29100.0
2008-08-12 13:20:00,35.42,35.5,35.39,35.47,61600.0,22.4855,22.5363,22.4664,22.5172,61600.0
2008-08-12 13:30:00,35.47,35.48,35.4,35.48,51900.0,22.5172,22.5236,22.4728,22.5236,51900.0
2008-08-12 13:40:00,35.48,35.54,35.47,35.53,37200.0,22.5236,22.5616,22.5172,22.5553,37200.0
2008-08-12 13:50:00,35.52,35.53,35.38,35.42,69800.0,22.5489,22.5553,22.4601,22.4855,69800.0
2008-08-12 14:00:00,35.42,35.45,35.35,35.35,93900.0,22.4855,22.5045,22.441,22.441,93900.0
2008-08-12 14:10:00,35.35,35.38,35.34,35.37,44500.0,22.441,22.4601,22.4347,22.4537,44500.0
2008-08-12 14:20:00,35.37,35.45,35.31,35.45,60300.0,22.4537,22.5045,22.4156,22.5045,60300.0
2008-08-12 14:30:00,35.45,35.51,35.4,35.42,96000.0,22.5045,22.5426,22.4728,22.4855,96000.0
2008-08-12 14:40:00,35.42,35.45,35.4,35.43,61200.0,22.4855,22.5045,22.4728,22.4918,61200.0
2008-08-12 14:50:00,35.43,35.46,35.29,35.34,147700.0,22.4918,22.5109,22.4029,22.4347,147700.0
2008-08-12 15:00:00,35.33,35.39,35.22,35.22,150600.0,22.4283,22.4664,22.3585,22.3585,150600.0
2008-08-12 15:10:00,35.22,35.29,35.14,35.18,158100.0,22.3585,22.4029,22.3077,22.3331,158100.0
2008-08-12 15:20:00,35.18,35.22,35.13,35.16,90000.0,22.3331,22.3585,22.3014,22.3204,90000.0
2008-08-12 15:30:00,35.15,35.2,35.12,35.16,116000.0,22.3141,22.3458,22.295,22.3204,116000.0
2008-08-12 15:40:00,35.15,35.35,35.14,35.3,209200.0,22.3141,22.441,22.3077,22.4093,209200.0
2008-08-12 15:50:00,35.31,35.4,35.3,35.4,254300.0,22.4156,22.4728,22.4093,22.4728,254300.0
2008-08-13 09:30:00,35.27,35.64,35.26,35.39,84400.0,22.3902,22.6251,22.3839,22.4664,84400.0
2008-08-13 09:40:00,35.38,35.42,35.23,35.34,36200.0,22.4601,22.4855,22.3649,22.4347,36200.0
2008-08-13 09:50:00,35.35,35.36,35.22,35.36,33100.0,22.441,22.4474,22.3585,22.4474,33100.0
2008-08-13 10:00:00,35.37,35.38,35.24,35.27,39800.0,22.4537,22.4601,22.3712,22.3902,39800.0
2008-08-13 10:10:00,35.25,35.33,35.22,35.33,42200.0,22.3775,22.4283,22.3585,22.4283,42200.0
2008-08-13 10:20:00,35.33,35.38,35.24,35.25,53500.0,22.4283,22.4601,22.3712,22.3775,53500.0
2008-08-13 10:30:00,35.25,35.26,35.1,35.1,51200.0,22.3775,22.3839,22.2823,22.2823,51200.0
2008-08-13 10:40:00,35.1,35.14,35.06,35.12,27000.0,22.2823,22.3077,22.2569,22.295,27000.0
2008-08-13 10:50:00,35.12,35.15,35.07,35.15,28400.0,22.295,22.3141,22.2633,22.3141,28400.0
2008-08-13 11:00:00,35.15,35.18,35.05,35.07,30600.0,22.3141,22.3331,22.2506,22.2633,30600.0
2008-08-13 11:10:00,35.07,35.14,35.04,35.13,31200.0,22.2633,22.3077,22.2442,22.3014,31200.0
2008-08-13 11:20:00,35.12,35.17,35.09,35.17,20800.0,22.295,22.3268,22.276,22.3268,20800.0
2008-08-13 11:30:00,35.16,35.16,35.0,35.04,80900.0,22.3204,22.3204,22.2188,22.2442,80900.0
2008-08-13 11:40:00,35.04,35.08,35.0,35.07,36800.0,22.2442,22.2696,22.2188,22.2633,36800.0
2008-08-13 11:50:00,35.08,35.19,35.04,35.16,35100.0,22.2696,22.3395,22.2442,22.3204,35100.0
2008-08-13 12:00:00,35.16,35.23,35.1,35.1,34700.0,22.3204,22.3649,22.2823,22.2823,34700.0
2008-08-13 12:10:00,35.11,35.19,35.1,35.17,15200.0,22.2887,22.3395,22.2823,22.3268,15200.0
2008-08-13 12:20:00,35.18,35.2,35.14,35.2,23100.0,22.3331,22.3458,22.3077,22.3458,23100.0
2008-08-13 12:30:00,35.19,35.2,35.14,35.14,19900.0,22.3395,22.3458,22.3077,22.3077,19900.0
2008-08-13 12:40:00,35.15,35.18,35.09,35.09,25100.0,22.3141,22.3331,22.276,22.276,25100.0
2008-08-13 12:50:00,35.09,35.11,35.04,35.1,19700.0,22.276,22.2887,22.2442,22.2823,19700.0
2008-08-13 13:00:00,35.1,35.13,35.05,35.09,28100.0,22.2823,22.3014,22.2506,22.276,28100.0
2008-08-13 13:10:00,35.08,35.11,35.06,35.1,15600.0,22.2696,22.2887,22.2569,22.2823,15600.0
2008-08-13 13:20:00,35.1,35.13,35.08,35.1,37600.0,22.2823,22.3014,22.2696,22.2823,37600.0
2008-08-13 13:30:00,35.1,35.23,35.1,35.16,67900.0,22.2823,22.3649,22.2823,22.3204,67900.0
2008-08-13 13:40:00,35.15,35.28,35.15,35.18,58300.0,22.3141,22.3966,22.3141,22.3331,58300.0
2008-08-13 13:50:00,35.18,35.28,35.18,35.24,31200.0,22.3331,22.3966,22.3331,22.3712,31200.0
2008-08-13 14:00:00,35.24,35.32,35.24,35.3,28000.0,22.3712,22.422,22.3712,22.4093,28000.0
2008-08-13 14:10:00,35.31,35.33,35.29,35.32,26200.0,22.4156,22.4283,22.4029,22.422,26200.0
2008-08-13 14:20:00,35.32,35.32,35.25,35.25,28700.0,22.422,22.422,22.3775,22.3775,28700.0
2008-08-13 14:30:00,35.25,35.25,35.2,35.25,31000.0,22.3775,22.3775,22.3458,22.3775,31000.0
2008-08-13 14:40:00,35.25,35.34,35.24,35.31,153900.0,22.3775,22.4347,22.3712,22.4156,153900.0
2008-08-13 14:50:00,35.32,35.38,35.31,35.36,73700.0,22.422,22.4601,22.4156,22.4474,73700.0
2008-08-13 15:00:00,35.36,35.37,35.31,35.33,55600.0,22.4474,22.4537,22.4156,22.4283,55600.0
2008-08-13 15:10:00,35.33,35.42,35.3,35.33,67800.0,22.4283,22.4855,22.4093,22.4283,67800.0
2008-08-13 15:20:00,35.32,35.32,35.19,35.2,69200.0,22.422,22.422,22.3395,22.3458,69200.0
2008-08-13 15:30:00,35.19,35.19,35.08,35.1,99500.0,22.3395,22.3395,22.2696,22.2823,99500.0
2008-08-13 15:40:00,35.1,35.1,35.02,35.08,102800.0,22.2823,22.2823,22.2315,22.2696,102800.0
2008-08-13 15:50:00,35.08,35.25,35.01,35.19,192000.0,22.2696,22.3775,22.2252,22.3395,192000.0
2008-08-14 09:30:00,35.05,35.68,34.69,34.78,110500.0,22.2506,22.6505,22.022,22.0792,110500.0
2008-08-14 09:40:00,34.8,34.83,34.52,34.53,124500.0,22.0919,22.1109,21.9141,21.9205,124500.0
2008-08-14 09:50:00,34.57,34.59,34.44,34.52,148800.0,21.9459,21.9586,21.8633,21.9141,148800.0
2008-08-14 10:00:00,34.5,34.54,34.33,34.33,103700.0,21.9014,21.9268,21.7935,21.7935,103700.0
2008-08-14 10:10:00,34.34,34.42,34.29,34.38,78700.0,21.7999,21.8506,21.7681,21.8252,78700.0
2008-08-14 10:20:00,34.37,34.45,34.34,34.44,73900.0,21.8189,21.8697,21.7999,21.8633,73900.0
2008-08-14 10:30:00,34.44,34.45,34.32,34.4,75300.0,21.8633,21.8697,21.7872,21.8379,75300.0
2008-08-14 10:40:00,34.4,34.45,34.34,34.38,157500.0,21.8379,21.8697,21.7999,21.8252,157500.0
2008-08-14 10:50:00,34.36,34.39,34.22,34.23,139000.0,21.8126,21.8316,21.7237,21.73,139000.0
2008-08-14 11:00:00,34.23,34.26,34.21,34.25,117100.0,21.73,21.7491,21.7173,21.7427,117100.0
2008-08-14 11:10:00,34.24,34.41,34.24,34.39,209400.0,21.7364,21.8443,21.7364,21.8316,209400.0
2008-08-14 11:20:00,34.4,34.51,34.39,34.49,97700.0,21.8379,21.9078,21.8316,21.8951,97700.0
2008-08-14 11:30:00,34.5,34.5,34.48,34.49,44300.0,21.9014,21.9014,21.8887,21.8951,44300.0
2008-08-14 11:40:00,34.5,34.66,34.49,34.64,201400.0,21.9014,22.003,21.8951,21.9903,201400.0
2008-08-14 11:50:00,34.64,34.74,34.64,34.72,87900.0,21.9903,22.0538,21.9903,22.0411,87900.0
2008-08-14 12:00:00,34.71,34.78,34.71,34.75,176700.0,22.0347,22.0792,22.0347,22.0601,176700.0
2008-08-14 12:10:00,34.75,34.87,34.73,34.87,65600.0,22.0601,22.1363,22.0474,22.1363,65600.0
2008-08-14 12:20:00,34.86,34.87,34.82,34.83,73600.0,22.13,22.1363,22.1046,22.1109,73600.0
2008-08-14 12:30:00,34.83,34.93,34.83,34.91,74600.0,22.1109,22.1744,22.1109,22.1617,74600.0
2008-08-14 12:40:00,34.92,35.01,34.91,34.99,97500.0,22.1681,22.2252,22.1617,22.2125,97500.0
2008-08-14 12:50:00,35.0,35.05,34.95,34.97,52000.0,22.2188,22.2506,22.1871,22.1998,52000.0
2008-08-14 13:00:00,34.96,35.02,34.96,35.0,36700.0,22.1934,22.2315,22.1934,22.2188,36700.0
2008-08-14 13:10:00,34.99,35.0,34.91,34.92,51900.0,22.2125,22.2188,22.1617,22.1681,51900.0
2008-08-14 13:20:00,34.91,34.93,34.87,34.88,24500.0,22.1617,22.1744,22.1363,22.1427,24500.0
2008-08-14 13:30:00,34.87,34.88,34.76,34.76,68600.0,22.1363,22.1427,22.0665,22.0665,68600.0
2008-08-14 13:40:00,34.77,34.78,34.73,34.78,28200.0,22.0728,22.0792,22.0474,22.0792,28200.0
2008-08-14 13:50:00,34.78,34.79,34.77,34.77,52800.0,22.0792,22.0855,22.0728,22.0728,52800.0
2008-08-14 14:00:00,34.77,34.78,34.75,34.78,68300.0,22.0728,22.0792,22.0601,22.0792,68300.0
2008-08-14 14:10:00,34.77,34.77,34.72,34.75,49500.0,22.0728,22.0728,22.0411,22.0601,49500.0
2008-08-14 14:20:00,34.75,34.75,34.64,34.64,61900.0,22.0601,22.0601,21.9903,21.9903,61900.0
2008-08-14 14:30:00,34.63,34.72,34.63,34.72,47100.0,21.984,22.0411,21.984,22.0411,47100.0
2008-08-14 14:40:00,34.72,34.75,34.59,34.66,91800.0,22.0411,22.0601,21.9586,22.003,91800.0
2008-08-14 14:50:00,34.66,34.73,34.66,34.71,35400.0,22.003,22.0474,22.003,22.0347,35400.0
2008-08-14 15:00:00,34.7,34.71,34.54,34.56,159100.0,22.0284,22.0347,21.9268,21.9395,159100.0
2008-08-14 15:10:00,34.57,34.6,34.49,34.52,165900.0,21.9459,21.9649,21.8951,21.9141,165900.0
2008-08-14 15:20:00,34.51,34.52,34.46,34.46,115800.0,21.9078,21.9141,21.876,21.876,115800.0
2008-08-14 15:30:00,34.47,34.55,34.43,34.52,181000.0,21.8824,21.9332,21.857,21.9141,181000.0
2008-08-14 15:40:00,34.52,34.61,34.52,34.6,200000.0,21.9141,21.9713,21.9141,21.9649,200000.0
2008-08-14 15:50:00,34.6,34.67,34.54,34.6,324300.0,21.9649,22.0093,21.9268,21.9649,324300.0
2008-08-15 09:30:00,34.44,34.71,34.25,34.52,510300.0,21.8633,22.0347,21.7427,21.9141,510300.0
2008-08-15 09:40:00,34.52,34.86,34.51,34.83,92900.0,21.9141,22.13,21.9078,22.1109,92900.0
2008-08-15 09:50:00,34.83,34.93,34.81,34.85,58600.0,22.1109,22.1744,22.0982,22.1236,58600.0
2008-08-15 10:00:00,34.85,34.89,34.81,34.88,72100.0,22.1236,22.149,22.0982,22.1427,72100.0
2008-08-15 10:10:00,34.89,34.91,34.79,34.79,194800.0,22.149,22.1617,22.0855,22.0855,194800.0
2008-08-15 10:20:00,34.79,34.8,34.59,34.64,135000.0,22.0855,22.0919,21.9586,21.9903,135000.0
2008-08-15 10:30:00,34.64,34.73,34.59,34.64,111500.0,21.9903,22.0474,21.9586,21.9903,111500.0
2008-08-15 10:40:00,34.64,34.67,34.54,34.6,77500.0,21.9903,22.0093,21.9268,21.9649,77500.0
2008-08-15 10:50:00,34.6,34.7,34.59,34.65,108400.0,21.9649,22.0284,21.9586,21.9967,108400.0
2008-08-15 11:00:00,34.64,34.64,34.56,34.58,37500.0,21.9903,21.9903,21.9395,21.9522,37500.0
2008-08-15 11:10:00,34.59,34.61,34.54,34.55,117200.0,21.9586,21.9713,21.9268,21.9332,117200.0
2008-08-15 11:20:00,34.55,34.55,34.44,34.45,81500.0,21.9332,21.9332,21.8633,21.8697,81500.0
2008-08-15 11:30:00,34.45,34.46,34.32,34.37,110400.0,21.8697,21.876,21.7872,21.8189,110400.0
2008-08-15 11:40:00,34.38,34.41,34.34,34.35,77400.0,21.8252,21.8443,21.7999,21.8062,77400.0
2008-08-15 11:50:00,34.36,34.53,34.35,34.5,94700.0,21.8126,21.9205,21.8062,21.9014,94700.0
2008-08-15 12:00:00,34.5,34.52,34.48,34.49,153900.0,21.9014,21.9141,21.8887,21.8951,153900.0
2008-08-15 12:10:00,34.49,34.5,34.39,34.48,41400.0,21.8951,21.9014,21.8316,21.8887,41400.0
2008-08-15 12:20:00,34.48,34.5,34.46,34.5,31200.0,21.8887,21.9014,21.876,21.9014,31200.0
2008-08-15 12:30:00,34.5,34.53,34.48,34.49,70700.0,21.9014,21.9205,21.8887,21.8951,70700.0
2008-08-15 12:40:00,34.49,34.51,34.48,34.5,47100.0,21.8951,21.9078,21.8887,21.9014,47100.0
2008-08-15 12:50:00,34.5,34.53,34.5,34.51,33800.0,21.9014,21.9205,21.9014,21.9078,33800.0
2008-08-15 13:00:00,34.51,34.53,34.48,34.53,56400.0,21.9078,21.9205,21.8887,21.9205,56400.0
2008-08-15 13:10:00,34.51,34.56,34.5,34.55,18100.0,21.9078,21.9395,21.9014,21.9332,18100.0
2008-08-15 13:20:00,34.55,34.61,34.54,34.61,42600.0,21.9332,21.9713,21.9268,21.9713,42600.0
2008-08-15 13:30:00,34.6,34.65,34.59,34.64,35700.0,21.9649,21.9967,21.9586,21.9903,35700.0
2008-08-15 13:40:00,34.64,34.66,34.63,34.65,42700.0,21.9903,22.003,21.984,21.9967,42700.0
2008-08-15 13:50:00,34.65,34.65,34.62,34.64,35900.0,21.9967,21.9967,21.9776,21.9903,35900.0
2008-08-15 14:00:00,34.65,34.65,34.62,34.63,59200.0,21.9967,21.9967,21.9776,21.984,59200.0
2008-08-15 14:10:00,34.63,34.64,34.61,34.63,38000.0,21.984,21.9903,21.9713,21.984,38000.0
2008-08-15 14:20:00,34.62,34.62,34.57,34.59,59100.0,21.9776,21.9776,21.9459,21.9586,59100.0
2008-08-15 14:30:00,34.59,34.62,34.59,34.62,60000.0,21.9586,21.9776,21.9586,21.9776,60000.0
2008-08-15 14:40:00,34.61,34.65,34.61,34.63,29500.0,21.9713,21.9967,21.9713,21.984,29500.0
2008-08-15 14:50:00,34.64,34.65,34.63,34.65,38100.0,21.9903,21.9967,21.984,21.9967,38100.0
2008-08-15 15:00:00,34.65,34.66,34.63,34.65,102100.0,21.9967,22.003,21.984,21.9967,102100.0
2008-08-15 15:10:00,34.65,34.77,34.62,34.77,94700.0,21.9967,22.0728,21.9776,22.0728,94700.0
2008-08-15 15:20:00,34.77,34.86,34.76,34.81,136100.0,22.0728,22.13,22.0665,22.0982,136100.0
2008-08-15 15:30:00,34.82,34.82,34.75,34.81,108500.0,22.1046,22.1046,22.0601,22.0982,108500.0
2008-08-15 15:40:00,34.81,34.85,34.74,34.75,230700.0,22.0982,22.1236,22.0538,22.0601,230700.0
2008-08-15 15:50:00,34.75,34.81,34.74,34.77,181500.0,22.0601,22.0982,22.0538,22.0728,181500.0
2008-08-18 09:30:00,35.0,35.14,34.91,35.14,43700.0,22.2188,22.3077,22.1617,22.3077,43700.0
2008-08-18 09:40:00,35.15,35.28,35.08,35.19,88200.0,22.3141,22.3966,22.2696,22.3395,88200.0
2008-08-18 09:50:00,35.18,35.19,34.98,35.01,49800.0,22.3331,22.3395,22.2061,22.2252,49800.0
2008-08-18 10:00:00,35.01,35.05,34.9,34.93,51000.0,22.2252,22.2506,22.1554,22.1744,51000.0
2008-08-18 10:10:00,34.93,35.03,34.88,34.91,49700.0,22.1744,22.2379,22.1427,22.1617,49700.0
2008-08-18 10:20:00,34.92,34.93,34.83,34.92,38900.0,22.1681,22.1744,22.1109,22.1681,38900.0
2008-08-18 10:30:00,34.92,34.95,34.87,34.91,52800.0,22.1681,22.1871,22.1363,22.1617,52800.0
2008-08-18 10:40:00,34.92,35.09,34.92,35.03,95400.0,22.1681,22.276,22.1681,22.2379,95400.0
2008-08-18 10:50:00,35.02,35.1,35.02,35.08,53100.0,22.2315,22.2823,22.2315,22.2696,53100.0
2008-08-18 11:00:00,35.07,35.16,35.04,35.15,70200.0,22.2633,22.3204,22.2442,22.3141,70200.0
2008-08-18 11:10:00,35.16,35.22,35.16,35.18,56800.0,22.3204,22.3585,22.3204,22.3331,56800.0
2008-08-18 11:20:00,35.19,35.22,35.18,35.2,23000.0,22.3395,22.3585,22.3331,22.3458,23000.0
2008-08-18 11:30:00,35.2,35.26,35.2,35.26,34900.0,22.3458,22.3839,22.3458,22.3839,34900.0
2008-08-18 11:40:00,35.26,35.28,35.25,35.27,35400.0,22.3839,22.3966,22.3775,22.3902,35400.0
2008-08-18 11:50:00,35.26,35.29,35.2,35.2,54500.0,22.3839,22.4029,22.3458,22.3458,54500.0
2008-08-18 12:00:00,35.2,35.2,35.09,35.1,36800.0,22.3458,22.3458,22.276,22.2823,36800.0
2008-08-18 12:10:00,35.09,35.2,35.09,35.19,34300.0,22.276,22.3458,22.276,22.3395,34300.0
2008-08-18 12:20:00,35.19,35.27,35.18,35.27,36700.0,22.3395,22.3902,22.3331,22.3902,36700.0
2008-08-18 12:30:00,35.27,35.27,35.12,35.13,38400.0,22.3902,22.3902,22.295,22.3014,38400.0
2008-08-18 12:40:00,35.13,35.13,35.01,35.06,32000.0,22.3014,22.3014,22.2252,22.2569,32000.0
2008-08-18 12:50:00,35.06,35.06,34.99,35.02,36400.0,22.2569,22.2569,22.2125,22.2315,36400.0
2008-08-18 13:00:00,35.03,35.13,35.03,35.13,27700.0,22.2379,22.3014,22.2379,22.3014,27700.0
2008-08-18 13:10:00,35.13,35.15,35.04,35.07,41200.0,22.3014,22.3141,22.2442,22.2633,41200.0
2008-08-18 13:20:00,35.07,35.14,35.07,35.13,19700.0,22.2633,22.3077,22.2633,22.3014,19700.0
2008-08-18 13:30:00,35.14,35.15,35.1,35.1,32300.0,22.3077,22.3141,22.2823,22.2823,32300.0
2008-08-18 13:40:00,35.1,35.11,35.04,35.05,27400.0,22.2823,22.2887,22.2442,22.2506,27400.0
2008-08-18 13:50:00,35.04,35.09,35.01,35.02,39000.0,22.2442,22.276,22.2252,22.2315,39000.0
2008-08-18 14:00:00,35.0,35.0,34.93,34.98,45900.0,22.2188,22.2188,22.1744,22.2061,45900.0
2008-08-18 14:10:00,34.98,35.01,34.93,34.94,39400.0,22.2061,22.2252,22.1744,22.1808,39400.0
2008-08-18 14:20:00,34.95,35.0,34.93,34.98,57600.0,22.1871,22.2188,22.1744,22.2061,57600.0
2008-08-18 14:30:00,34.98,34.99,34.92,34.96,30300.0,22.2061,22.2125,22.1681,22.1934,30300.0
2008-08-18 14:40:00,34.95,34.97,34.95,34.96,29200.0,22.1871,22.1998,22.1871,22.1934,29200.0
2008-08-18 14:50:00,34.96,35.02,34.96,35.01,35200.0,22.1934,22.2315,22.1934,22.2252,35200.0
2008-08-18 15:00:00,35.01,35.02,34.82,34.84,121400.0,22.2252,22.2315,22.1046,22.1173,121400.0
2008-08-18 15:10:00,34.83,34.92,34.81,34.88,81800.0,22.1109,22.1681,22.0982,22.1427,81800.0
2008-08-18 15:20:00,34.88,34.96,34.82,34.92,78300.0,22.1427,22.1934,22.1046,22.1681,78300.0
2008-08-18 15:30:00,34.92,34.99,34.9,34.99,54200.0,22.1681,22.2125,22.1554,22.2125,54200.0
2008-08-18 15:40:00,34.98,34.99,34.83,34.93,159700.0,22.2061,22.2125,22.1109,22.1744,159700.0
2008-08-18 15:50:00,34.93,35.0,34.92,35.0,169500.0,22.1744,22.2188,22.1681,22.2188,169500.0
2008-08-19 09:30:00,34.86,35.11,34.69,34.7,44400.0,22.13,22.2887,22.022,22.0284,44400.0
2008-08-19 09:40:00,34.7,34.79,34.68,34.79,67800.0,22.0284,22.0855,22.0157,22.0855,67800.0
2008-08-19 09:50:00,34.8,34.87,34.76,34.79,21700.0,22.0919,22.1363,22.0665,22.0855,21700.0
2008-08-19 10:00:00,34.79,34.85,34.76,34.81,24000.0,22.0855,22.1236,22.0665,22.0982,24000.0
2008-08-19 10:10:00,34.8,34.8,34.66,34.7,51100.0,22.0919,22.0919,22.003,22.0284,51100.0
2008-08-19 10:20:00,34.69,34.77,34.65,34.67,28300.0,22.022,22.0728,21.9967,22.0093,28300.0
2008-08-19 10:30:00,34.67,34.69,34.57,34.65,35500.0,22.0093,22.022,21.9459,21.9967,35500.0
2008-08-19 10:40:00,34.65,34.72,34.64,34.66,28500.0,21.9967,22.0411,21.9903,22.003,28500.0
2008-08-19 10:50:00,34.66,34.66,34.53,34.59,34700.0,22.003,22.003,21.9205,21.9586,34700.0
2008-08-19 11:00:00,34.6,34.6,34.5,34.5,30000.0,21.9649,21.9649,21.9014,21.9014,30000.0
2008-08-19 11:10:00,34.51,34.57,34.5,34.51,40100.0,21.9078,21.9459,21.9014,21.9078,40100.0
2008-08-19 11:20:00,34.5,34.61,34.47,34.6,25600.0,21.9014,21.9713,21.8824,21.9649,25600.0
2008-08-19 11:30:00,34.61,34.65,34.52,34.53,30200.0,21.9713,21.9967,21.9141,21.9205,30200.0
2008-08-19 11:40:00,34.52,34.53,34.4,34.44,46900.0,21.9141,21.9205,21.8379,21.8633,46900.0
2008-08-19 11:50:00,34.44,34.46,34.34,34.36,52200.0,21.8633,21.876,21.7999,21.8126,52200.0
2008-08-19 12:00:00,34.35,34.37,34.31,34.32,38800.0,21.8062,21.8189,21.7808,21.7872,38800.0
2008-08-19 12:10:00,34.32,34.38,34.31,34.38,42200.0,21.7872,21.8252,21.7808,21.8252,42200.0
2008-08-19 12:20:00,34.38,34.4,34.34,34.35,26400.0,21.8252,21.8379,21.7999,21.8062,26400.0
2008-08-19 12:30:00,34.35,34.39,34.33,34.39,33800.0,21.8062,21.8316,21.7935,21.8316,33800.0
2008-08-19 12:40:00,34.39,34.42,34.37,34.42,33100.0,21.8316,21.8506,21.8189,21.8506,33100.0
2008-08-19 12:50:00,34.42,34.46,34.42,34.43,74300.0,21.8506,21.876,21.8506,21.857,74300.0
2008-08-19 13:00:00,34.44,34.49,34.43,34.49,18800.0,21.8633,21.8951,21.857,21.8951,18800.0
2008-08-19 13:10:00,34.48,34.54,34.48,34.51,19500.0,21.8887,21.9268,21.8887,21.9078,19500.0
2008-08-19 13:20:00,34.5,34.57,34.5,34.56,18100.0,21.9014,21.9459,21.9014,21.9395,18100.0
2008-08-19 13:30:00,34.56,34.59,34.54,34.55,29800.0,21.9395,21.9586,21.9268,21.9332,29800.0
2008-08-19 13:40:00,34.57,34.63,34.53,34.57,24900.0,21.9459,21.984,21.9205,21.9459,24900.0
2008-08-19 13:50:00,34.56,34.58,34.52,34.53,21900.0,21.9395,21.9522,21.9141,21.9205,21900.0
2008-08-19 14:00:00,34.53,34.61,34.53,34.61,51600.0,21.9205,21.9713,21.9205,21.9713,51600.0
2008-08-19 14:10:00,34.61,34.62,34.55,34.56,42700.0,21.9713,21.9776,21.9332,21.9395,42700.0
2008-08-19 14:20:00,34.56,34.57,34.51,34.55,75800.0,21.9395,21.9459,21.9078,21.9332,75800.0
2008-08-19 14:30:00,34.55,34.56,34.53,34.56,45400.0,21.9332,21.9395,21.9205,21.9395,45400.0
2008-08-19 14:40:00,34.56,34.59,34.56,34.58,47900.0,21.9395,21.9586,21.9395,21.9522,47900.0
2008-08-19 14:50:00,34.59,34.65,34.58,34.65,88000.0,21.9586,21.9967,21.9522,21.9967,88000.0
2008-08-19 15:00:00,34.65,34.66,34.62,34.63,116400.0,21.9967,22.003,21.9776,21.984,116400.0
2008-08-19 15:10:00,34.63,34.64,34.54,34.55,50300.0,21.984,21.9903,21.9268,21.9332,50300.0
2008-08-19 15:20:00,34.56,34.61,34.5,34.51,88400.0,21.9395,21.9713,21.9014,21.9078,88400.0
2008-08-19 15:30:00,34.51,34.51,34.4,34.42,91300.0,21.9078,21.9078,21.8379,21.8506,91300.0
2008-08-19 15:40:00,34.41,34.47,34.36,34.41,152300.0,21.8443,21.8824,21.8126,21.8443,152300.0
2008-08-19 15:50:00,34.42,34.46,34.41,34.45,205800.0,21.8506,21.876,21.8443,21.8697,205800.0
2008-08-20 09:30:00,34.57,34.71,34.42,34.46,44900.0,21.9459,22.0347,21.8506,21.876,44900.0
2008-08-20 09:40:00,34.46,34.47,34.2,34.21,39500.0,21.876,21.8824,21.711,21.7173,39500.0
2008-08-20 09:50:00,34.2,34.3,34.2,34.27,29400.0,21.711,21.7745,21.711,21.7554,29400.0
2008-08-20 10:00:00,34.27,34.28,34.21,34.27,36900.0,21.7554,21.7618,21.7173,21.7554,36900.0
2008-08-20 10:10:00,34.26,34.41,34.26,34.38,25400.0,21.7491,21.8443,21.7491,21.8252,25400.0
2008-08-20 10:20:00,34.38,34.44,34.26,34.26,25300.0,21.8252,21.8633,21.7491,21.7491,25300.0
2008-08-20 10:30:00,34.26,34.33,34.25,34.28,68000.0,21.7491,21.7935,21.7427,21.7618,68000.0
2008-08-20 10:40:00,34.29,34.43,34.26,34.43,29500.0,21.7681,21.857,21.7491,21.857,29500.0
2008-08-20 10:50:00,34.42,34.47,34.4,34.43,33300.0,21.8506,21.8824,21.8379,21.857,33300.0
2008-08-20 11:00:00,34.44,34.46,34.34,34.42,35000.0,21.8633,21.876,21.7999,21.8506,35000.0
2008-08-20 11:10:00,34.43,34.48,34.37,34.4,28700.0,21.857,21.8887,21.8189,21.8379,28700.0
2008-08-20 11:20:00,34.4,34.58,34.39,34.56,49100.0,21.8379,21.9522,21.8316,21.9395,49100.0
2008-08-20 11:30:00,34.55,34.58,34.44,34.45,33400.0,21.9332,21.9522,21.8633,21.8697,33400.0
2008-08-20 11:40:00,34.45,34.45,34.33,34.35,46200.0,21.8697,21.8697,21.7935,21.8062,46200.0
2008-08-20 11:50:00,34.35,34.45,34.35,34.42,15300.0,21.8062,21.8697,21.8062,21.8506,15300.0
2008-08-20 12:00:00,34.42,34.46,34.26,34.38,34900.0,21.8506,21.876,21.7491,21.8252,34900.0
2008-08-20 12:10:00,34.37,34.41,34.32,34.4,44300.0,21.8189,21.8443,21.7872,21.8379,44300.0
2008-08-20 12:20:00,34.4,34.54,34.36,34.53,31300.0,21.8379,21.9268,21.8126,21.9205,31300.0
2008-08-20 12:30:00,34.53,34.53,34.49,34.5,35200.0,21.9205,21.9205,21.8951,21.9014,35200.0
2008-08-20 12:40:00,34.5,34.57,34.5,34.51,34600.0,21.9014,21.9459,21.9014,21.9078,34600.0
2008-08-20 12:50:00,34.51,34.56,34.51,34.56,30100.0,21.9078,21.9395,21.9078,21.9395,30100.0
2008-08-20 13:00:00,34.57,34.61,34.55,34.6,34100.0,21.9459,21.9713,21.9332,21.9649,34100.0
2008-08-20 13:10:00,34.6,34.62,34.57,34.6,22800.0,21.9649,21.9776,21.9459,21.9649,22800.0
2008-08-20 13:20:00,34.6,34.65,34.59,34.64,73800.0,21.9649,21.9967,21.9586,21.9903,73800.0
2008-08-20 13:30:00,34.65,34.65,34.57,34.6,26800.0,21.9967,21.9967,21.9459,21.9649,26800.0
2008-08-20 13:40:00,34.6,34.68,34.6,34.62,41700.0,21.9649,22.0157,21.9649,21.9776,41700.0
2008-08-20 13:50:00,34.62,34.71,34.61,34.7,84500.0,21.9776,22.0347,21.9713,22.0284,84500.0
2008-08-20 14:00:00,34.7,34.7,34.59,34.61,76300.0,22.0284,22.0284,21.9586,21.9713,76300.0
2008-08-20 14:10:00,34.6,34.6,34.54,34.55,46400.0,21.9649,21.9649,21.9268,21.9332,46400.0
2008-08-20 14:20:00,34.56,34.67,34.56,34.58,213300.0,21.9395,22.0093,21.9395,21.9522,213300.0
2008-08-20 14:30:00,34.58,34.64,34.53,34.62,82200.0,21.9522,21.9903,21.9205,21.9776,82200.0
2008-08-20 14:40:00,34.6,34.63,34.58,34.59,44700.0,21.9649,21.984,21.9522,21.9586,44700.0
2008-08-20 14:50:00,34.6,34.66,34.58,34.66,44000.0,21.9649,22.003,21.9522,22.003,44000.0
2008-08-20 15:00:00,34.65,34.71,34.65,34.69,99600.0,21.9967,22.0347,21.9967,22.022,99600.0
2008-08-20 15:10:00,34.68,34.7,34.65,34.67,93800.0,22.0157,22.0284,21.9967,22.0093,93800.0
2008-08-20 15:20:00,34.67,34.68,34.6,34.66,115900.0,22.0093,22.0157,21.9649,22.003,115900.0
2008-08-20 15:30:00,34.66,34.7,34.63,34.69,84900.0,22.003,22.0284,21.984,22.022,84900.0
2008-08-20 15:40:00,34.68,34.75,34.67,34.67,76800.0,22.0157,22.0601,22.0093,22.0093,76800.0
2008-08-20 15:50:00,34.67,34.68,34.62,34.66,151200.0,22.0093,22.0157,21.9776,22.003,151200.0
2008-08-21 09:30:00,34.65,34.65,33.6,34.54,66000.0,21.9967,21.9967,21.3301,21.9268,66000.0
2008-08-21 09:40:00,34.56,34.63,34.47,34.51,44000.0,21.9395,21.984,21.8824,21.9078,44000.0
2008-08-21 09:50:00,34.52,34.77,34.5,34.65,58900.0,21.9141,22.0728,21.9014,21.9967,58900.0
2008-08-21 10:00:00,34.67,34.71,34.51,34.52,47900.0,22.0093,22.0347,21.9078,21.9141,47900.0
2008-08-21 10:10:00,34.53,34.59,34.48,34.59,64000.0,21.9205,21.9586,21.8887,21.9586,64000.0
2008-08-21 10:20:00,34.6,34.62,34.5,34.54,56400.0,21.9649,21.9776,21.9014,21.9268,56400.0
2008-08-21 10:30:00,34.55,34.56,34.47,34.5,59600.0,21.9332,21.9395,21.8824,21.9014,59600.0
2008-08-21 10:40:00,34.5,34.52,34.47,34.51,63700.0,21.9014,21.9141,21.8824,21.9078,63700.0
2008-08-21 10:50:00,34.5,34.53,34.4,34.47,190200.0,21.9014,21.9205,21.8379,21.8824,190200.0
2008-08-21 11:00:00,34.47,34.52,34.46,34.47,61000.0,21.8824,21.9141,21.876,21.8824,61000.0
2008-08-21 11:10:00,34.47,34.55,34.47,34.54,50900.0,21.8824,21.9332,21.8824,21.9268,50900.0
2008-08-21 11:20:00,34.55,34.63,34.54,34.6,55000.0,21.9332,21.984,21.9268,21.9649,55000.0
2008-08-21 11:30:00,34.61,34.63,34.56,34.6,24800.0,21.9713,21.984,21.9395,21.9649,24800.0
2008-08-21 11:40:00,34.6,34.74,34.6,34.68,53400.0,21.9649,22.0538,21.9649,22.0157,53400.0
2008-08-21 11:50:00,34.68,34.69,34.64,34.67,32800.0,22.0157,22.022,21.9903,22.0093,32800.0
2008-08-21 12:00:00,34.64,34.7,34.61,34.62,47600.0,21.9903,22.0284,21.9713,21.9776,47600.0
2008-08-21 12:10:00,34.62,34.69,34.59,34.67,23600.0,21.9776,22.022,21.9586,22.0093,23600.0
2008-08-21 12:20:00,34.68,34.68,34.6,34.6,23500.0,22.0157,22.0157,21.9649,21.9649,23500.0
2008-08-21 12:30:00,34.61,34.64,34.58,34.6,32000.0,21.9713,21.9903,21.9522,21.9649,32000.0
2008-08-21 12:40:00,34.61,34.62,34.59,34.6,21700.0,21.9713,21.9776,21.9586,21.9649,21700.0
2008-08-21 12:50:00,34.6,34.61,34.59,34.59,20200.0,21.9649,21.9713,21.9586,21.9586,20200.0
2008-08-21 13:00:00,34.6,34.61,34.56,34.6,36000.0,21.9649,21.9713,21.9395,21.9649,36000.0
2008-08-21 13:10:00,34.61,34.64,34.59,34.63,60500.0,21.9713,21.9903,21.9586,21.984,60500.0
2008-08-21 13:20:00,34.63,34.64,34.57,34.6,72600.0,21.984,21.9903,21.9459,21.9649,72600.0
2008-08-21 13:30:00,34.58,34.63,34.56,34.61,17400.0,21.9522,21.984,21.9395,21.9713,17400.0
2008-08-21 13:40:00,34.62,34.62,34.57,34.61,51000.0,21.9776,21.9776,21.9459,21.9713,51000.0
2008-08-21 13:50:00,34.6,34.62,34.51,34.53,36200.0,21.9649,21.9776,21.9078,21.9205,36200.0
2008-08-21 14:00:00,34.54,34.59,34.52,34.55,32200.0,21.9268,21.9586,21.9141,21.9332,32200.0
2008-08-21 14:10:00,34.56,34.6,34.52,34.53,53700.0,21.9395,21.9649,21.9141,21.9205,53700.0
2008-08-21 14:20:00,34.52,34.57,34.48,34.52,33100.0,21.9141,21.9459,21.8887,21.9141,33100.0
2008-08-21 14:30:00,34.52,34.61,34.52,34.6,31200.0,21.9141,21.9713,21.9141,21.9649,31200.0
2008-08-21 14:40:00,34.6,34.61,34.56,34.57,65000.0,21.9649,21.9713,21.9395,21.9459,65000.0
2008-08-21 14:50:00,34.57,34.58,34.51,34.53,41400.0,21.9459,21.9522,21.9078,21.9205,41400.0
2008-08-21 15:00:00,34.53,34.62,34.53,34.55,44400.0,21.9205,21.9776,21.9205,21.9332,44400.0
2008-08-21 15:10:00,34.54,34.61,34.52,34.54,70300.0,21.9268,21.9713,21.9141,21.9268,70300.0
2008-08-21 15:20:00,34.53,34.61,34.51,34.61,87100.0,21.9205,21.9713,21.9078,21.9713,87100.0
2008-08-21 15:30:00,34.6,34.61,34.55,34.59,122800.0,21.9649,21.9713,21.9332,21.9586,122800.0
2008-08-21 15:40:00,34.59,34.67,34.58,34.65,76800.0,21.9586,22.0093,21.9522,21.9967,76800.0
2008-08-21 15:50:00,34.65,34.67,34.63,34.65,102500.0,21.9967,22.0093,21.984,21.9967,102500.0
2008-08-22 09:30:00,34.9,35.16,34.9,35.05,70300.0,22.1554,22.3204,22.1554,22.2506,70300.0
2008-08-22 09:40:00,35.05,35.09,35.02,35.08,32800.0,22.2506,22.276,22.2315,22.2696,32800.0
2008-08-22 09:50:00,35.06,35.08,35.02,35.08,18400.0,22.2569,22.2696,22.2315,22.2696,18400.0
2008-08-22 10:00:00,35.08,35.09,35.02,35.06,36400.0,22.2696,22.276,22.2315,22.2569,36400.0
2008-08-22 10:10:00,35.04,35.18,35.04,35.17,25100.0,22.2442,22.3331,22.2442,22.3268,25100.0
2008-08-22 10:20:00,35.18,35.28,35.17,35.22,56100.0,22.3331,22.3966,22.3268,22.3585,56100.0
2008-08-22 10:30:00,35.21,35.27,35.21,35.27,24900.0,22.3522,22.3902,22.3522,22.3902,24900.0
2008-08-22 10:40:00,35.26,35.35,35.23,35.35,48900.0,22.3839,22.441,22.3649,22.441,48900.0
2008-08-22 10:50:00,35.35,35.37,35.33,35.34,48700.0,22.441,22.4537,22.4283,22.4347,48700.0
2008-08-22 11:00:00,35.34,35.35,35.19,35.2,45100.0,22.4347,22.441,22.3395,22.3458,45100.0
2008-08-22 11:10:00,35.19,35.2,35.16,35.16,10800.0,22.3395,22.3458,22.3204,22.3204,10800.0
2008-08-22 11:20:00,35.17,35.18,35.09,35.15,26200.0,22.3268,22.3331,22.276,22.3141,26200.0
2008-08-22 11:30:00,35.15,35.2,35.1,35.15,27200.0,22.3141,22.3458,22.2823,22.3141,27200.0
2008-08-22 11:40:00,35.14,35.15,35.06,35.06,19700.0,22.3077,22.3141,22.2569,22.2569,19700.0
2008-08-22 11:50:00,35.06,35.07,35.03,35.05,9800.0,22.2569,22.2633,22.2379,22.2506,9800.0
2008-08-22 12:00:00,35.05,35.06,34.95,35.03,64400.0,22.2506,22.2569,22.1871,22.2379,64400.0
2008-08-22 12:10:00,35.02,35.07,35.02,35.04,26900.0,22.2315,22.2633,22.2315,22.2442,26900.0
2008-08-22 12:20:00,35.04,35.09,35.03,35.07,18600.0,22.2442,22.276,22.2379,22.2633,18600.0
2008-08-22 12:30:00,35.08,35.14,35.07,35.09,26200.0,22.2696,22.3077,22.2633,22.276,26200.0
2008-08-22 12:40:00,35.09,35.13,35.07,35.11,22900.0,22.276,22.3014,22.2633,22.2887,22900.0
2008-08-22 12:50:00,35.1,35.17,35.1,35.13,25900.0,22.2823,22.3268,22.2823,22.3014,25900.0
2008-08-22 13:00:00,35.14,35.21,35.13,35.16,27500.0,22.3077,22.3522,22.3014,22.3204,27500.0
2008-08-22 13:10:00,35.16,35.17,35.15,35.16,22800.0,22.3204,22.3268,22.3141,22.3204,22800.0
2008-08-22 13:20:00,35.15,35.25,35.13,35.22,90800.0,22.3141,22.3775,22.3014,22.3585,90800.0
2008-08-22 13:30:00,35.22,35.28,35.13,35.13,26700.0,22.3585,22.3966,22.3014,22.3014,26700.0
2008-08-22 13:40:00,35.12,35.16,35.12,35.16,14500.0,22.295,22.3204,22.295,22.3204,14500.0
2008-08-22 13:50:00,35.16,35.22,35.16,35.2,22300.0,22.3204,22.3585,22.3204,22.3458,22300.0
2008-08-22 14:00:00,35.2,35.2,35.1,35.11,23300.0,22.3458,22.3458,22.2823,22.2887,23300.0
2008-08-22 14:10:00,35.11,35.15,35.11,35.13,28100.0,22.2887,22.3141,22.2887,22.3014,28100.0
2008-08-22 14:20:00,35.12,35.23,35.12,35.21,30000.0,22.295,22.3649,22.295,22.3522,30000.0
2008-08-22 14:30:00,35.22,35.22,35.19,35.22,13700.0,22.3585,22.3585,22.3395,22.3585,13700.0
2008-08-22 14:40:00,35.22,35.26,35.17,35.17,34600.0,22.3585,22.3839,22.3268,22.3268,34600.0
2008-08-22 14:50:00,35.16,35.18,35.14,35.16,20300.0,22.3204,22.3331,22.3077,22.3204,20300.0
2008-08-22 15:00:00,35.16,35.18,35.08,35.15,33900.0,22.3204,22.3331,22.2696,22.3141,33900.0
2008-08-22 15:10:00,35.15,35.19,35.15,35.18,30300.0,22.3141,22.3395,22.3141,22.3331,30300.0
2008-08-22 15:20:00,35.19,35.19,35.09,35.09,60300.0,22.3395,22.3395,22.276,22.276,60300.0
2008-08-22 15:30:00,35.09,35.21,35.09,35.2,85600.0,22.276,22.3522,22.276,22.3458,85600.0
2008-08-22 15:40:00,35.2,35.23,35.1,35.14,81800.0,22.3458,22.3649,22.2823,22.3077,81800.0
2008-08-22 15:50:00,35.13,35.19,35.13,35.15,123100.0,22.3014,22.3395,22.3014,22.3141,123100.0
2008-08-25 09:30:00,35.09,35.2,35.03,35.16,49800.0,22.276,22.3458,22.2379,22.3204,49800.0
2008-08-25 09:40:00,35.15,35.16,35.1,35.11,77900.0,22.3141,22.3204,22.2823,22.2887,77900.0
2008-08-25 09:50:00,35.11,35.15,35.1,35.1,81800.0,22.2887,22.3141,22.2823,22.2823,81800.0
2008-08-25 10:00:00,35.12,35.15,35.1,35.15,55500.0,22.295,22.3141,22.2823,22.3141,55500.0
2008-08-25 10:10:00,35.16,35.17,35.12,35.16,37900.0,22.3204,22.3268,22.295,22.3204,37900.0
2008-08-25 10:20:00,35.17,35.22,35.17,35.19,27600.0,22.3268,22.3585,22.3268,22.3395,27600.0
2008-08-25 10:30:00,35.19,35.21,35.16,35.19,40900.0,22.3395,22.3522,22.3204,22.3395,40900.0
2008-08-25 10:40:00,35.18,35.2,35.1,35.1,39000.0,22.3331,22.3458,22.2823,22.2823,39000.0
2008-08-25 10:50:00,35.1,35.17,35.1,35.15,66400.0,22.2823,22.3268,22.2823,22.3141,66400.0
2008-08-25 11:00:00,35.14,35.19,35.13,35.16,35500.0,22.3077,22.3395,22.3014,22.3204,35500.0
2008-08-25 11:10:00,35.16,35.18,35.09,35.14,95400.0,22.3204,22.3331,22.276,22.3077,95400.0
2008-08-25 11:20:00,35.13,35.18,35.12,35.18,39700.0,22.3014,22.3331,22.295,22.3331,39700.0
2008-08-25 11:30:00,35.17,35.17,35.1,35.12,61800.0,22.3268,22.3268,22.2823,22.295,61800.0
2008-08-25 11:40:00,35.11,35.11,35.1,35.11,17100.0,22.2887,22.2887,22.2823,22.2887,17100.0
2008-08-25 11:50:00,35.1,35.11,34.9,34.9,87100.0,22.2823,22.2887,22.1554,22.1554,87100.0
2008-08-25 12:00:00,34.9,34.9,34.78,34.81,42100.0,22.1554,22.1554,22.0792,22.0982,42100.0
2008-08-25 12:10:00,34.8,34.83,34.7,34.76,82600.0,22.0919,22.1109,22.0284,22.0665,82600.0
2008-08-25 12:20:00,34.75,34.84,34.75,34.83,60400.0,22.0601,22.1173,22.0601,22.1109,60400.0
2008-08-25 12:30:00,34.84,34.96,34.84,34.95,41500.0,22.1173,22.1934,22.1173,22.1871,41500.0
2008-08-25 12:40:00,34.95,35.01,34.94,34.95,37700.0,22.1871,22.2252,22.1808,22.1871,37700.0
2008-08-25 12:50:00,34.97,34.98,34.88,34.95,30500.0,22.1998,22.2061,22.1427,22.1871,30500.0
2008-08-25 13:00:00,34.95,35.08,34.95,35.07,32900.0,22.1871,22.2696,22.1871,22.2633,32900.0
2008-08-25 13:10:00,35.07,35.08,35.02,35.02,42800.0,22.2633,22.2696,22.2315,22.2315,42800.0
2008-08-25 13:20:00,35.02,35.07,35.02,35.05,37200.0,22.2315,22.2633,22.2315,22.2506,37200.0
2008-08-25 13:30:00,35.06,35.06,34.98,34.99,32900.0,22.2569,22.2569,22.2061,22.2125,32900.0
2008-08-25 13:40:00,34.99,35.0,34.91,34.97,35700.0,22.2125,22.2188,22.1617,22.1998,35700.0
2008-08-25 13:50:00,34.97,34.97,34.91,34.92,22000.0,22.1998,22.1998,22.1617,22.1681,22000.0
2008-08-25 14:00:00,34.93,34.94,34.86,34.9,28600.0,22.1744,22.1808,22.13,22.1554,28600.0
2008-08-25 14:10:00,34.9,34.9,34.86,34.88,31800.0,22.1554,22.1554,22.13,22.1427,31800.0
2008-08-25 14:20:00,34.89,34.9,34.87,34.88,20400.0,22.149,22.1554,22.1363,22.1427,20400.0
2008-08-25 14:30:00,34.88,34.89,34.83,34.84,22800.0,22.1427,22.149,22.1109,22.1173,22800.0
2008-08-25 14:40:00,34.84,34.93,34.83,34.92,43400.0,22.1173,22.1744,22.1109,22.1681,43400.0
2008-08-25 14:50:00,34.92,34.93,34.86,34.88,26200.0,22.1681,22.1744,22.13,22.1427,26200.0
2008-08-25 15:00:00,34.88,34.88,34.84,34.86,28200.0,22.1427,22.1427,22.1173,22.13,28200.0
2008-08-25 15:10:00,34.86,34.86,34.81,34.85,44200.0,22.13,22.13,22.0982,22.1236,44200.0
2008-08-25 15:20:00,34.85,34.85,34.8,34.82,31300.0,22.1236,22.1236,22.0919,22.1046,31300.0
2008-08-25 15:30:00,34.81,34.83,34.74,34.74,82200.0,22.0982,22.1109,22.0538,22.0538,82200.0
2008-08-25 15:40:00,34.74,34.78,34.69,34.74,165900.0,22.0538,22.0792,22.022,22.0538,165900.0
2008-08-25 15:50:00,34.75,34.77,34.72,34.76,127200.0,22.0601,22.0728,22.0411,22.0665,127200.0
2008-08-26 09:30:00,34.51,34.6,34.14,34.42,139600.0,21.9078,21.9649,21.6729,21.8506,139600.0
2008-08-26 09:40:00,34.43,34.66,34.4,34.65,64800.0,21.857,22.003,21.8379,21.9967,64800.0
2008-08-26 09:50:00,34.64,34.69,34.59,34.64,44700.0,21.9903,22.022,21.9586,21.9903,44700.0
2008-08-26 10:00:00,34.64,34.73,34.63,34.7,31900.0,21.9903,22.0474,21.984,22.0284,31900.0
2008-08-26 10:10:00,34.71,34.77,34.69,34.7,47500.0,22.0347,22.0728,22.022,22.0284,47500.0
2008-08-26 10:20:00,34.7,34.78,34.7,34.75,35600.0,22.0284,22.0792,22.0284,22.0601,35600.0
2008-08-26 10:30:00,34.77,34.87,34.77,34.83,46400.0,22.0728,22.1363,22.0728,22.1109,46400.0
2008-08-26 10:40:00,34.84,34.85,34.76,34.79,29200.0,22.1173,22.1236,22.0665,22.0855,29200.0
2008-08-26 10:50:00,34.79,34.87,34.78,34.86,26900.0,22.0855,22.1363,22.0792,22.13,26900.0
2008-08-26 11:00:00,34.86,34.89,34.84,34.84,37100.0,22.13,22.149,22.1173,22.1173,37100.0
2008-08-26 11:10:00,34.84,34.88,34.82,34.87,26800.0,22.1173,22.1427,22.1046,22.1363,26800.0
2008-08-26 11:20:00,34.88,34.94,34.81,34.81,44400.0,22.1427,22.1808,22.0982,22.0982,44400.0
2008-08-26 11:30:00,34.82,34.82,34.69,34.72,32500.0,22.1046,22.1046,22.022,22.0411,32500.0
2008-08-26 11:40:00,34.73,34.85,34.72,34.82,20200.0,22.0474,22.1236,22.0411,22.1046,20200.0
2008-08-26 11:50:00,34.83,34.91,34.83,34.9,18200.0,22.1109,22.1617,22.1109,22.1554,18200.0
2008-08-26 12:00:00,34.89,34.92,34.86,34.86,25600.0,22.149,22.1681,22.13,22.13,25600.0
2008-08-26 12:10:00,34.87,34.9,34.82,34.9,26600.0,22.1363,22.1554,22.1046,22.1554,26600.0
2008-08-26 12:20:00,34.91,34.94,34.89,34.9,29300.0,22.1617,22.1808,22.149,22.1554,29300.0
2008-08-26 12:30:00,34.9,34.93,34.89,34.91,23900.0,22.1554,22.1744,22.149,22.1617,23900.0
2008-08-26 12:40:00,34.91,34.98,34.88,34.9,47100.0,22.1617,22.2061,22.1427,22.1554,47100.0
2008-08-26 12:50:00,34.9,34.9,34.79,34.79,20500.0,22.1554,22.1554,22.0855,22.0855,20500.0
2008-08-26 13:00:00,34.79,34.84,34.76,34.83,33300.0,22.0855,22.1173,22.0665,22.1109,33300.0
2008-08-26 13:10:00,34.83,34.85,34.82,34.83,22000.0,22.1109,22.1236,22.1046,22.1109,22000.0
2008-08-26 13:20:00,34.83,34.85,34.82,34.83,9400.0,22.1109,22.1236,22.1046,22.1109,9400.0
2008-08-26 13:30:00,34.83,34.83,34.76,34.81,24900.0,22.1109,22.1109,22.0665,22.0982,24900.0
2008-08-26 13:40:00,34.81,34.82,34.77,34.78,43100.0,22.0982,22.1046,22.0728,22.0792,43100.0
2008-08-26 13:50:00,34.78,34.83,34.78,34.82,42000.0,22.0792,22.1109,22.0792,22.1046,42000.0
2008-08-26 14:00:00,34.82,34.85,34.75,34.84,79900.0,22.1046,22.1236,22.0601,22.1173,79900.0
2008-08-26 14:10:00,34.82,34.84,34.79,34.81,42700.0,22.1046,22.1173,22.0855,22.0982,42700.0
2008-08-26 14:20:00,34.82,34.83,34.69,34.75,85200.0,22.1046,22.1109,22.022,22.0601,85200.0
2008-08-26 14:30:00,34.75,34.8,34.74,34.77,76500.0,22.0601,22.0919,22.0538,22.0728,76500.0
2008-08-26 14:40:00,34.78,34.8,34.74,34.8,53500.0,22.0792,22.0919,22.0538,22.0919,53500.0
2008-08-26 14:50:00,34.8,34.82,34.73,34.78,29800.0,22.0919,22.1046,22.0474,22.0792,29800.0
2008-08-26 15:00:00,34.78,34.83,34.75,34.78,61900.0,22.0792,22.1109,22.0601,22.0792,61900.0
2008-08-26 15:10:00,34.78,34.88,34.77,34.84,78400.0,22.0792,22.1427,22.0728,22.1173,78400.0
2008-08-26 15:20:00,34.84,34.84,34.74,34.78,42100.0,22.1173,22.1173,22.0538,22.0792,42100.0
2008-08-26 15:30:00,34.78,34.83,34.77,34.78,80500.0,22.0792,22.1109,22.0728,22.0792,80500.0
2008-08-26 15:40:00,34.79,34.82,34.77,34.81,93500.0,22.0855,22.1046,22.0728,22.0982,93500.0
2008-08-26 15:50:00,34.81,34.84,34.78,34.84,166100.0,22.0982,22.1173,22.0792,22.1173,166100.0
2008-08-27 09:30:00,34.71,35.11,34.71,34.96,41500.0,22.0347,22.2887,22.0347,22.1934,41500.0
2008-08-27 09:40:00,34.96,35.03,34.83,34.83,61100.0,22.1934,22.2379,22.1109,22.1109,61100.0
2008-08-27 09:50:00,34.83,34.83,34.63,34.65,47900.0,22.1109,22.1109,21.984,21.9967,47900.0
2008-08-27 10:00:00,34.65,34.72,34.64,34.67,51400.0,21.9967,22.0411,21.9903,22.0093,51400.0
2008-08-27 10:10:00,34.68,34.72,34.67,34.71,68400.0,22.0157,22.0411,22.0093,22.0347,68400.0
2008-08-27 10:20:00,34.7,34.8,34.7,34.79,32000.0,22.0284,22.0919,22.0284,22.0855,32000.0
2008-08-27 10:30:00,34.8,34.87,34.79,34.8,38300.0,22.0919,22.1363,22.0855,22.0919,38300.0
2008-08-27 10:40:00,34.8,34.81,34.76,34.77,17700.0,22.0919,22.0982,22.0665,22.0728,17700.0
2008-08-27 10:50:00,34.76,34.79,34.7,34.74,25200.0,22.0665,22.0855,22.0284,22.0538,25200.0
2008-08-27 11:00:00,34.74,34.75,34.64,34.68,108900.0,22.0538,22.0601,21.9903,22.0157,108900.0
2008-08-27 11:10:00,34.68,34.71,34.65,34.68,41200.0,22.0157,22.0347,21.9967,22.0157,41200.0
2008-08-27 11:20:00,34.69,34.71,34.66,34.67,16200.0,22.022,22.0347,22.003,22.0093,16200.0
2008-08-27 11:30:00,34.66,34.71,34.63,34.69,84900.0,22.003,22.0347,21.984,22.022,84900.0
2008-08-27 11:40:00,34.68,34.77,34.67,34.75,34900.0,22.0157,22.0728,22.0093,22.0601,34900.0
2008-08-27 11:50:00,34.74,34.74,34.71,34.72,23500.0,22.0538,22.0538,22.0347,22.0411,23500.0
2008-08-27 12:00:00,34.73,34.87,34.71,34.87,24200.0,22.0474,22.1363,22.0347,22.1363,24200.0
2008-08-27 12:10:00,34.87,34.93,34.84,34.9,27100.0,22.1363,22.1744,22.1173,22.1554,27100.0
2008-08-27 12:20:00,34.91,34.92,34.89,34.9,16200.0,22.1617,22.1681,22.149,22.1554,16200.0
2008-08-27 12:30:00,34.9,34.92,34.84,34.88,21700.0,22.1554,22.1681,22.1173,22.1427,21700.0
2008-08-27 12:40:00,34.88,35.02,34.88,35.02,20900.0,22.1427,22.2315,22.1427,22.2315,20900.0
2008-08-27 12:50:00,35.02,35.04,34.97,34.97,25300.0,22.2315,22.2442,22.1998,22.1998,25300.0
2008-08-27 13:00:00,34.98,35.0,34.93,34.93,21100.0,22.2061,22.2188,22.1744,22.1744,21100.0
2008-08-27 13:10:00,34.94,35.04,34.92,34.98,23600.0,22.1808,22.2442,22.1681,22.2061,23600.0
2008-08-27 13:20:00,34.97,34.97,34.9,34.94,17800.0,22.1998,22.1998,22.1554,22.1808,17800.0
2008-08-27 13:30:00,34.95,35.0,34.94,34.98,21300.0,22.1871,22.2188,22.1808,22.2061,21300.0
2008-08-27 13:40:00,34.99,35.03,34.98,34.98,15800.0,22.2125,22.2379,22.2061,22.2061,15800.0
2008-08-27 13:50:00,34.98,34.99,34.91,34.91,18200.0,22.2061,22.2125,22.1617,22.1617,18200.0
2008-08-27 14:00:00,34.92,34.95,34.92,34.92,15800.0,22.1681,22.1871,22.1681,22.1681,15800.0
2008-08-27 14:10:00,34.92,34.93,34.86,34.9,22500.0,22.1681,22.1744,22.13,22.1554,22500.0
2008-08-27 14:20:00,34.9,34.96,34.88,34.93,28400.0,22.1554,22.1934,22.1427,22.1744,28400.0
2008-08-27 14:30:00,34.92,35.0,34.92,35.0,20300.0,22.1681,22.2188,22.1681,22.2188,20300.0
2008-08-27 14:40:00,35.0,35.02,34.98,35.0,37000.0,22.2188,22.2315,22.2061,22.2188,37000.0
2008-08-27 14:50:00,35.01,35.01,34.91,34.92,27800.0,22.2252,22.2252,22.1617,22.1681,27800.0
2008-08-27 15:00:00,34.92,35.0,34.92,34.99,31700.0,22.1681,22.2188,22.1681,22.2125,31700.0
2008-08-27 15:10:00,34.98,34.98,34.83,34.84,32900.0,22.2061,22.2061,22.1109,22.1173,32900.0
2008-08-27 15:20:00,34.83,34.85,34.8,34.81,39000.0,22.1109,22.1236,22.0919,22.0982,39000.0
2008-08-27 15:30:00,34.83,34.83,34.75,34.8,75400.0,22.1109,22.1109,22.0601,22.0919,75400.0
2008-08-27 15:40:00,34.81,34.93,34.81,34.88,109400.0,22.0982,22.1744,22.0982,22.1427,109400.0
2008-08-27 15:50:00,34.88,34.93,34.85,34.88,153500.0,22.1427,22.1744,22.1236,22.1427,153500.0
2008-08-28 09:30:00,34.72,34.94,34.72,34.93,49100.0,22.2098,22.3506,22.2098,22.3442,49100.0
2008-08-28 09:40:00,34.94,35.09,34.91,34.98,46200.0,22.3506,22.4465,22.3314,22.3761,46200.0
2008-08-28 09:50:00,34.99,35.06,34.96,35.05,27200.0,22.3825,22.4273,22.3633,22.4209,27200.0
2008-08-28 10:00:00,35.05,35.06,34.93,34.94,35700.0,22.4209,22.4273,22.3442,22.3506,35700.0
2008-08-28 10:10:00,34.96,35.0,34.92,34.92,27500.0,22.3633,22.3889,22.3378,22.3378,27500.0
2008-08-28 10:20:00,34.92,34.95,34.85,34.95,32500.0,22.3378,22.3569,22.293,22.3569,32500.0
2008-08-28 10:30:00,34.94,35.0,34.92,35.0,34600.0,22.3506,22.3889,22.3378,22.3889,34600.0
2008-08-28 10:40:00,35.0,35.16,34.96,35.1,45400.0,22.3889,22.4913,22.3633,22.4529,45400.0
2008-08-28 10:50:00,35.1,35.16,35.07,35.14,29000.0,22.4529,22.4913,22.4337,22.4785,29000.0
2008-08-28 11:00:00,35.14,35.14,35.06,35.06,26500.0,22.4785,22.4785,22.4273,22.4273,26500.0
2008-08-28 11:10:00,35.06,35.1,35.03,35.1,45600.0,22.4273,22.4529,22.4081,22.4529,45600.0
2008-08-28 11:20:00,35.1,35.15,35.06,35.13,36200.0,22.4529,22.4849,22.4273,22.4721,36200.0
2008-08-28 11:30:00,35.14,35.17,35.13,35.13,31000.0,22.4785,22.4977,22.4721,22.4721,31000.0
2008-08-28 11:40:00,35.14,35.2,35.06,35.19,52700.0,22.4785,22.5169,22.4273,22.5105,52700.0
2008-08-28 11:50:00,35.19,35.39,35.18,35.33,72000.0,22.5105,22.6384,22.5041,22.6,72000.0
2008-08-28 12:00:00,35.33,35.34,35.24,35.25,35700.0,22.6,22.6064,22.5425,22.5489,35700.0
2008-08-28 12:10:00,35.26,35.29,35.21,35.22,21800.0,22.5552,22.5744,22.5233,22.5297,21800.0
2008-08-28 12:20:00,35.21,35.28,35.21,35.26,22900.0,22.5233,22.568,22.5233,22.5552,22900.0
2008-08-28 12:30:00,35.26,35.26,35.16,35.16,32300.0,22.5552,22.5552,22.4913,22.4913,32300.0
2008-08-28 12:40:00,35.17,35.18,35.14,35.17,19000.0,22.4977,22.5041,22.4785,22.4977,19000.0
2008-08-28 12:50:00,35.17,35.24,35.17,35.23,13900.0,22.4977,22.5425,22.4977,22.5361,13900.0
2008-08-28 13:00:00,35.23,35.23,35.17,35.2,28100.0,22.5361,22.5361,22.4977,22.5169,28100.0
2008-08-28 13:10:00,35.19,35.23,35.17,35.18,19700.0,22.5105,22.5361,22.4977,22.5041,19700.0
2008-08-28 13:20:00,35.19,35.19,35.16,35.17,29800.0,22.5105,22.5105,22.4913,22.4977,29800.0
2008-08-28 13:30:00,35.17,35.23,35.17,35.22,19200.0,22.4977,22.5361,22.4977,22.5297,19200.0
2008-08-28 13:40:00,35.21,35.27,35.18,35.19,32500.0,22.5233,22.5616,22.5041,22.5105,32500.0
2008-08-28 13:50:00,35.19,35.24,35.16,35.23,20500.0,22.5105,22.5425,22.4913,22.5361,20500.0
2008-08-28 14:00:00,35.23,35.24,35.16,35.19,29900.0,22.5361,22.5425,22.4913,22.5105,29900.0
2008-08-28 14:10:00,35.19,35.28,35.19,35.25,36800.0,22.5105,22.568,22.5105,22.5489,36800.0
2008-08-28 14:20:00,35.24,35.29,35.21,35.28,31200.0,22.5425,22.5744,22.5233,22.568,31200.0
2008-08-28 14:30:00,35.29,35.33,35.25,35.32,66000.0,22.5744,22.6,22.5489,22.5936,66000.0
2008-08-28 14:40:00,35.32,35.35,35.31,35.32,31300.0,22.5936,22.6128,22.5872,22.5936,31300.0
2008-08-28 14:50:00,35.33,35.33,35.24,35.25,36800.0,22.6,22.6,22.5425,22.5489,36800.0
2008-08-28 15:00:00,35.25,35.25,35.2,35.21,34000.0,22.5489,22.5489,22.5169,22.5233,34000.0
2008-08-28 15:10:00,35.21,35.22,35.15,35.16,45100.0,22.5233,22.5297,22.4849,22.4913,45100.0
2008-08-28 15:20:00,35.16,35.22,35.14,35.2,63900.0,22.4913,22.5297,22.4785,22.5169,63900.0
2008-08-28 15:30:00,35.2,35.24,35.16,35.23,54100.0,22.5169,22.5425,22.4913,22.5361,54100.0
2008-08-28 15:40:00,35.24,35.28,35.21,35.22,135000.0,22.5425,22.568,22.5233,22.5297,135000.0
2008-08-28 15:50:00,35.23,35.32,35.22,35.27,123200.0,22.5361,22.5936,22.5297,22.5616,123200.0
2008-08-29 09:30:00,35.16,35.33,35.1,35.11,109300.0,22.4913,22.6,22.4529,22.4593,109300.0
2008-08-29 09:40:00,35.1,35.39,35.04,35.37,41400.0,22.4529,22.6384,22.4145,22.6256,41400.0
2008-08-29 09:50:00,35.38,35.47,35.34,35.39,30000.0,22.632,22.6896,22.6064,22.6384,30000.0
2008-08-29 10:00:00,35.39,35.42,35.3,35.32,14800.0,22.6384,22.6576,22.5808,22.5936,14800.0
2008-08-29 10:10:00,35.33,35.38,35.29,35.31,18600.0,22.6,22.632,22.5744,22.5872,18600.0
2008-08-29 10:20:00,35.32,35.34,35.24,35.25,21500.0,22.5936,22.6064,22.5425,22.5489,21500.0
2008-08-29 10:30:00,35.25,35.26,35.18,35.23,26300.0,22.5489,22.5552,22.5041,22.5361,26300.0
2008-08-29 10:40:00,35.23,35.23,35.13,35.17,27300.0,22.5361,22.5361,22.4721,22.4977,27300.0
2008-08-29 10:50:00,35.18,35.2,35.13,35.15,21500.0,22.5041,22.5169,22.4721,22.4849,21500.0
2008-08-29 11:00:00,35.15,35.16,35.1,35.11,24500.0,22.4849,22.4913,22.4529,22.4593,24500.0
2008-08-29 11:10:00,35.11,35.15,35.08,35.15,22600.0,22.4593,22.4849,22.4401,22.4849,22600.0
2008-08-29 11:20:00,35.16,35.17,35.09,35.15,28300.0,22.4913,22.4977,22.4465,22.4849,28300.0
2008-08-29 11:30:00,35.13,35.14,35.08,35.1,18300.0,22.4721,22.4785,22.4401,22.4529,18300.0
2008-08-29 11:40:00,35.1,35.21,35.09,35.2,41400.0,22.4529,22.5233,22.4465,22.5169,41400.0
2008-08-29 11:50:00,35.21,35.25,35.16,35.17,19800.0,22.5233,22.5489,22.4913,22.4977,19800.0
2008-08-29 12:00:00,35.17,35.17,35.14,35.16,17300.0,22.4977,22.4977,22.4785,22.4913,17300.0
2008-08-29 12:10:00,35.15,35.21,35.14,35.2,37000.0,22.4849,22.5233,22.4785,22.5169,37000.0
2008-08-29 12:20:00,35.2,35.2,35.14,35.14,15300.0,22.5169,22.5169,22.4785,22.4785,15300.0
2008-08-29 12:30:00,35.14,35.19,35.12,35.14,24800.0,22.4785,22.5105,22.4657,22.4785,24800.0
2008-08-29 12:40:00,35.14,35.19,35.12,35.18,24900.0,22.4785,22.5105,22.4657,22.5041,24900.0
2008-08-29 12:50:00,35.18,35.24,35.18,35.2,16200.0,22.5041,22.5425,22.5041,22.5169,16200.0
2008-08-29 13:00:00,35.21,35.31,35.2,35.3,49500.0,22.5233,22.5872,22.5169,22.5808,49500.0
2008-08-29 13:10:00,35.3,35.33,35.29,35.29,12300.0,22.5808,22.6,22.5744,22.5744,12300.0
2008-08-29 13:20:00,35.29,35.4,35.29,35.34,40100.0,22.5744,22.6448,22.5744,22.6064,40100.0
2008-08-29 13:30:00,35.33,35.33,35.21,35.21,16700.0,22.6,22.6,22.5233,22.5233,16700.0
2008-08-29 13:40:00,35.21,35.22,35.2,35.2,16900.0,22.5233,22.5297,22.5169,22.5169,16900.0
2008-08-29 13:50:00,35.2,35.24,35.19,35.23,37400.0,22.5169,22.5425,22.5105,22.5361,37400.0
2008-08-29 14:00:00,35.24,35.24,35.21,35.23,22300.0,22.5425,22.5425,22.5233,22.5361,22300.0
2008-08-29 14:10:00,35.23,35.27,35.22,35.26,34500.0,22.5361,22.5616,22.5297,22.5552,34500.0
2008-08-29 14:20:00,35.26,35.4,35.25,35.4,69900.0,22.5552,22.6448,22.5489,22.6448,69900.0
2008-08-29 14:30:00,35.4,35.4,35.34,35.36,23400.0,22.6448,22.6448,22.6064,22.6192,23400.0
2008-08-29 14:40:00,35.36,35.37,35.33,35.37,28300.0,22.6192,22.6256,22.6,22.6256,28300.0
2008-08-29 14:50:00,35.36,35.36,35.34,35.36,10600.0,22.6192,22.6192,22.6064,22.6192,10600.0
2008-08-29 15:00:00,35.35,35.36,35.27,35.29,54300.0,22.6128,22.6192,22.5616,22.5744,54300.0
2008-08-29 15:10:00,35.29,35.31,35.2,35.21,43600.0,22.5744,22.5872,22.5169,22.5233,43600.0
2008-08-29 15:20:00,35.21,35.25,35.2,35.22,53600.0,22.5233,22.5489,22.5169,22.5297,53600.0
2008-08-29 15:30:00,35.22,35.25,35.21,35.21,73100.0,22.5297,22.5489,22.5233,22.5233,73100.0
2008-08-29 15:40:00,35.21,35.23,35.15,35.16,132800.0,22.5233,22.5361,22.4849,22.4913,132800.0
2008-08-29 15:50:00,35.16,35.19,35.09,35.14,154400.0,22.4913,22.5105,22.4465,22.4785,154400.0
2008-09-02 09:30:00,35.41,36.21,35.41,36.19,181700.0,22.6512,23.1629,22.6512,23.1502,181700.0
2008-09-02 09:40:00,36.19,36.31,36.16,36.21,89300.0,23.1502,23.2269,23.131,23.1629,89300.0
2008-09-02 09:50:00,36.2,36.21,36.03,36.05,76100.0,23.1566,23.1629,23.0478,23.0606,76100.0
2008-09-02 10:00:00,36.05,36.24,36.04,36.15,95600.0,23.0606,23.1821,23.0542,23.1246,95600.0
2008-09-02 10:10:00,36.14,36.25,36.08,36.13,63400.0,23.1182,23.1885,23.0798,23.1118,63400.0
2008-09-02 10:20:00,36.12,36.12,35.99,35.99,61400.0,23.1054,23.1054,23.0222,23.0222,61400.0
2008-09-02 10:30:00,35.99,35.99,35.87,35.88,59700.0,23.0222,23.0222,22.9455,22.9519,59700.0
2008-09-02 10:40:00,35.88,35.89,35.7,35.74,52000.0,22.9519,22.9582,22.8367,22.8623,52000.0
2008-09-02 10:50:00,35.74,35.79,35.66,35.7,62100.0,22.8623,22.8943,22.8111,22.8367,62100.0
2008-09-02 11:00:00,35.69,35.77,35.67,35.69,36000.0,22.8303,22.8815,22.8175,22.8303,36000.0
2008-09-02 11:10:00,35.68,35.71,35.68,35.69,35300.0,22.8239,22.8431,22.8239,22.8303,35300.0
2008-09-02 11:20:00,35.69,35.7,35.62,35.67,33100.0,22.8303,22.8367,22.7855,22.8175,33100.0
2008-09-02 11:30:00,35.67,35.68,35.62,35.64,48800.0,22.8175,22.8239,22.7855,22.7983,48800.0
2008-09-02 11:40:00,35.63,35.65,35.6,35.6,32300.0,22.7919,22.8047,22.7727,22.7727,32300.0
2008-09-02 11:50:00,35.61,35.61,35.49,35.5,65600.0,22.7791,22.7791,22.7024,22.7088,65600.0
2008-09-02 12:00:00,35.5,35.54,35.5,35.54,14800.0,22.7088,22.7344,22.7088,22.7344,14800.0
2008-09-02 12:10:00,35.55,35.57,35.51,35.53,30800.0,22.7408,22.7536,22.7152,22.728,30800.0
2008-09-02 12:20:00,35.54,35.55,35.37,35.37,27700.0,22.7344,22.7408,22.6256,22.6256,27700.0
2008-09-02 12:30:00,35.38,35.39,35.29,35.3,37400.0,22.632,22.6384,22.5744,22.5808,37400.0
2008-09-02 12:40:00,35.3,35.33,35.28,35.33,28700.0,22.5808,22.6,22.568,22.6,28700.0
2008-09-02 12:50:00,35.34,35.37,35.33,35.37,16100.0,22.6064,22.6256,22.6,22.6256,16100.0
2008-09-02 13:00:00,35.36,35.38,35.33,35.37,27200.0,22.6192,22.632,22.6,22.6256,27200.0
2008-09-02 13:10:00,35.38,35.46,35.37,35.46,38000.0,22.632,22.6832,22.6256,22.6832,38000.0
2008-09-02 13:20:00,35.46,35.51,35.45,35.51,54700.0,22.6832,22.7152,22.6768,22.7152,54700.0
2008-09-02 13:30:00,35.5,35.55,35.45,35.5,53000.0,22.7088,22.7408,22.6768,22.7088,53000.0
2008-09-02 13:40:00,35.5,35.5,35.3,35.31,31800.0,22.7088,22.7088,22.5808,22.5872,31800.0
2008-09-02 13:50:00,35.3,35.3,35.22,35.24,41400.0,22.5808,22.5808,22.5297,22.5425,41400.0
2008-09-02 14:00:00,35.23,35.27,35.2,35.24,46600.0,22.5361,22.5616,22.5169,22.5425,46600.0
2008-09-02 14:10:00,35.24,35.26,35.16,35.16,60500.0,22.5425,22.5552,22.4913,22.4913,60500.0
2008-09-02 14:20:00,35.16,35.28,35.16,35.21,43700.0,22.4913,22.568,22.4913,22.5233,43700.0
2008-09-02 14:30:00,35.22,35.3,35.22,35.25,62600.0,22.5297,22.5808,22.5297,22.5489,62600.0
2008-09-02 14:40:00,35.24,35.32,35.23,35.27,52400.0,22.5425,22.5936,22.5361,22.5616,52400.0
2008-09-02 14:50:00,35.27,35.27,35.19,35.22,66000.0,22.5616,22.5616,22.5105,22.5297,66000.0
2008-09-02 15:00:00,35.22,35.26,35.2,35.23,94500.0,22.5297,22.5552,22.5169,22.5361,94500.0
2008-09-02 15:10:00,35.24,35.26,35.21,35.24,66200.0,22.5425,22.5552,22.5233,22.5425,66200.0
2008-09-02 15:20:00,35.23,35.27,35.2,35.26,65800.0,22.5361,22.5616,22.5169,22.5552,65800.0
2008-09-02 15:30:00,35.25,35.35,35.25,35.34,88800.0,22.5489,22.6128,22.5489,22.6064,88800.0
2008-09-02 15:40:00,35.33,35.36,35.26,35.3,139600.0,22.6,22.6192,22.5552,22.5808,139600.0
2008-09-02 15:50:00,35.31,35.4,35.3,35.4,158400.0,22.5872,22.6448,22.5808,22.6448,158400.0
2008-09-03 09:30:00,35.26,35.3,35.05,35.06,58300.0,22.5552,22.5808,22.4209,22.4273,58300.0
2008-09-03 09:40:00,35.05,35.06,34.9,34.99,94700.0,22.4209,22.4273,22.325,22.3825,94700.0
2008-09-03 09:50:00,34.99,35.06,34.99,35.02,78700.0,22.3825,22.4273,22.3825,22.4017,78700.0
2008-09-03 10:00:00,35.02,35.09,34.97,34.98,89700.0,22.4017,22.4465,22.3697,22.3761,89700.0
2008-09-03 10:10:00,34.97,35.0,34.89,34.91,264200.0,22.3697,22.3889,22.3186,22.3314,264200.0
2008-09-03 10:20:00,34.91,34.91,34.86,34.9,56800.0,22.3314,22.3314,22.2994,22.325,56800.0
2008-09-03 10:30:00,34.9,35.02,34.86,35.01,54400.0,22.325,22.4017,22.2994,22.3953,54400.0
2008-09-03 10:40:00,35.01,35.12,34.97,34.97,37400.0,22.3953,22.4657,22.3697,22.3697,37400.0
2008-09-03 10:50:00,34.97,35.0,34.92,34.99,115600.0,22.3697,22.3889,22.3378,22.3825,115600.0
2008-09-03 11:00:00,34.99,35.12,34.98,35.06,77100.0,22.3825,22.4657,22.3761,22.4273,77100.0
2008-09-03 11:10:00,35.02,35.06,34.93,34.98,82000.0,22.4017,22.4273,22.3442,22.3761,82000.0
2008-09-03 11:20:00,34.99,35.04,34.97,35.0,67900.0,22.3825,22.4145,22.3697,22.3889,67900.0
2008-09-03 11:30:00,35.0,35.01,34.94,34.96,72400.0,22.3889,22.3953,22.3506,22.3633,72400.0
2008-09-03 11:40:00,34.96,34.96,34.91,34.94,36400.0,22.3633,22.3633,22.3314,22.3506,36400.0
2008-09-03 11:50:00,34.93,34.97,34.87,34.89,61600.0,22.3442,22.3697,22.3058,22.3186,61600.0
2008-09-03 12:00:00,34.89,34.94,34.89,34.91,83600.0,22.3186,22.3506,22.3186,22.3314,83600.0
2008-09-03 12:10:00,34.91,34.95,34.9,34.92,70700.0,22.3314,22.3569,22.325,22.3378,70700.0
2008-09-03 12:20:00,34.92,34.95,34.9,34.95,71100.0,22.3378,22.3569,22.325,22.3569,71100.0
2008-09-03 12:30:00,34.94,34.98,34.93,34.97,55900.0,22.3506,22.3761,22.3442,22.3697,55900.0
2008-09-03 12:40:00,34.98,35.0,34.91,34.91,61200.0,22.3761,22.3889,22.3314,22.3314,61200.0
2008-09-03 12:50:00,34.91,34.91,34.81,34.89,50300.0,22.3314,22.3314,22.2674,22.3186,50300.0
2008-09-03 13:00:00,34.88,34.89,34.82,34.86,390800.0,22.3122,22.3186,22.2738,22.2994,390800.0
2008-09-03 13:10:00,34.86,34.9,34.86,34.89,99200.0,22.2994,22.325,22.2994,22.3186,99200.0
2008-09-03 13:20:00,34.9,34.92,34.85,34.91,549400.0,22.325,22.3378,22.293,22.3314,549400.0
2008-09-03 13:30:00,34.91,34.92,34.87,34.9,38600.0,22.3314,22.3378,22.3058,22.325,38600.0
2008-09-03 13:40:00,34.91,34.93,34.86,34.91,48300.0,22.3314,22.3442,22.2994,22.3314,48300.0
2008-09-03 13:50:00,34.91,34.93,34.9,34.92,38500.0,22.3314,22.3442,22.325,22.3378,38500.0
2008-09-03 14:00:00,34.92,35.02,34.89,34.96,117400.0,22.3378,22.4017,22.3186,22.3633,117400.0
2008-09-03 14:10:00,34.96,34.97,34.9,34.96,70100.0,22.3633,22.3697,22.325,22.3633,70100.0
2008-09-03 14:20:00,34.95,34.99,34.91,34.98,83300.0,22.3569,22.3825,22.3314,22.3761,83300.0
2008-09-03 14:30:00,34.98,35.07,34.96,35.06,48100.0,22.3761,22.4337,22.3633,22.4273,48100.0
2008-09-03 14:40:00,35.06,35.09,34.98,34.98,52900.0,22.4273,22.4465,22.3761,22.3761,52900.0
2008-09-03 14:50:00,34.97,35.01,34.9,34.95,73400.0,22.3697,22.3953,22.325,22.3569,73400.0
2008-09-03 15:00:00,34.96,35.05,34.95,34.96,320500.0,22.3633,22.4209,22.3569,22.3633,320500.0
2008-09-03 15:10:00,34.94,34.97,34.9,34.93,65100.0,22.3506,22.3697,22.325,22.3442,65100.0
2008-09-03 15:20:00,34.92,35.04,34.91,34.97,108100.0,22.3378,22.4145,22.3314,22.3697,108100.0
2008-09-03 15:30:00,34.98,35.04,34.94,35.01,133300.0,22.3761,22.4145,22.3506,22.3953,133300.0
2008-09-03 15:40:00,35.01,35.04,34.87,34.92,325200.0,22.3953,22.4145,22.3058,22.3378,325200.0
2008-09-03 15:50:00,34.92,34.98,34.91,34.98,235300.0,22.3378,22.3761,22.3314,22.3761,235300.0
2008-09-04 09:30:00,34.83,35.09,34.79,35.04,80700.0,22.2802,22.4465,22.2546,22.4145,80700.0
2008-09-04 09:40:00,35.05,35.05,34.73,34.78,107200.0,22.4209,22.4209,22.2162,22.2482,107200.0
2008-09-04 09:50:00,34.79,34.8,34.64,34.64,75700.0,22.2546,22.261,22.1586,22.1586,75700.0
2008-09-04 10:00:00,34.64,34.84,34.61,34.84,116300.0,22.1586,22.2866,22.1395,22.2866,116300.0
2008-09-04 10:10:00,34.84,34.9,34.83,34.88,62300.0,22.2866,22.325,22.2802,22.3122,62300.0
2008-09-04 10:20:00,34.87,34.93,34.87,34.93,151400.0,22.3058,22.3442,22.3058,22.3442,151400.0
2008-09-04 10:30:00,34.94,34.96,34.71,34.71,135900.0,22.3506,22.3633,22.2034,22.2034,135900.0
2008-09-04 10:40:00,34.71,34.77,34.65,34.68,93700.0,22.2034,22.2418,22.165,22.1842,93700.0
2008-09-04 10:50:00,34.66,34.67,34.53,34.6,145400.0,22.1714,22.1778,22.0883,22.1331,145400.0
2008-09-04 11:00:00,34.6,34.68,34.56,34.66,84100.0,22.1331,22.1842,22.1075,22.1714,84100.0
2008-09-04 11:10:00,34.68,34.69,34.6,34.66,58200.0,22.1842,22.1906,22.1331,22.1714,58200.0
2008-09-04 11:20:00,34.66,34.71,34.58,34.58,84000.0,22.1714,22.2034,22.1203,22.1203,84000.0
2008-09-04 11:30:00,34.59,34.61,34.43,34.47,125600.0,22.1267,22.1395,22.0243,22.0499,125600.0
2008-09-04 11:40:00,34.48,34.52,34.46,34.48,67900.0,22.0563,22.0819,22.0435,22.0563,67900.0
2008-09-04 11:50:00,34.48,34.52,34.37,34.38,61300.0,22.0563,22.0819,21.9859,21.9923,61300.0
2008-09-04 12:00:00,34.38,34.46,34.37,34.46,68300.0,21.9923,22.0435,21.9859,22.0435,68300.0
2008-09-04 12:10:00,34.46,34.49,34.44,34.45,65300.0,22.0435,22.0627,22.0307,22.0371,65300.0
2008-09-04 12:20:00,34.46,34.52,34.44,34.48,59500.0,22.0435,22.0819,22.0307,22.0563,59500.0
2008-09-04 12:30:00,34.48,34.49,34.44,34.45,71000.0,22.0563,22.0627,22.0307,22.0371,71000.0
2008-09-04 12:40:00,34.45,34.47,34.34,34.37,97300.0,22.0371,22.0499,21.9667,21.9859,97300.0
2008-09-04 12:50:00,34.37,34.43,34.37,34.4,58900.0,21.9859,22.0243,21.9859,22.0051,58900.0
2008-09-04 13:00:00,34.4,34.5,34.38,34.48,47400.0,22.0051,22.0691,21.9923,22.0563,47400.0
2008-09-04 13:10:00,34.48,34.54,34.48,34.52,40900.0,22.0563,22.0947,22.0563,22.0819,40900.0
2008-09-04 13:20:00,34.52,34.52,34.38,34.4,48700.0,22.0819,22.0819,21.9923,22.0051,48700.0
2008-09-04 13:30:00,34.4,34.45,34.36,34.44,37600.0,22.0051,22.0371,21.9795,22.0307,37600.0
2008-09-04 13:40:00,34.45,34.52,34.44,34.52,36100.0,22.0371,22.0819,22.0307,22.0819,36100.0
2008-09-04 13:50:00,34.52,34.58,34.51,34.58,29000.0,22.0819,22.1203,22.0755,22.1203,29000.0
2008-09-04 14:00:00,34.56,34.56,34.43,34.44,46300.0,22.1075,22.1075,22.0243,22.0307,46300.0
2008-09-04 14:10:00,34.44,34.48,34.32,34.41,60600.0,22.0307,22.0563,21.9539,22.0115,60600.0
2008-09-04 14:20:00,34.41,34.49,34.4,34.44,66100.0,22.0115,22.0627,22.0051,22.0307,66100.0
2008-09-04 14:30:00,34.44,34.52,34.42,34.52,55100.0,22.0307,22.0819,22.0179,22.0819,55100.0
2008-09-04 14:40:00,34.52,34.53,34.42,34.44,80300.0,22.0819,22.0883,22.0179,22.0307,80300.0
2008-09-04 14:50:00,34.44,34.47,34.4,34.47,87800.0,22.0307,22.0499,22.0051,22.0499,87800.0
2008-09-04 15:00:00,34.48,34.54,34.45,34.49,79200.0,22.0563,22.0947,22.0371,22.0627,79200.0
2008-09-04 15:10:00,34.49,34.56,34.44,34.48,105700.0,22.0627,22.1075,22.0307,22.0563,105700.0
2008-09-04 15:20:00,34.47,34.5,34.37,34.45,96900.0,22.0499,22.0691,21.9859,22.0371,96900.0
2008-09-04 15:30:00,34.45,34.5,34.39,34.42,133100.0,22.0371,22.0691,21.9987,22.0179,133100.0
2008-09-04 15:40:00,34.42,34.5,34.37,34.43,143500.0,22.0179,22.0691,21.9859,22.0243,143500.0
2008-09-04 15:50:00,34.4,34.46,34.28,34.29,277600.0,22.0051,22.0435,21.9284,21.9348,277600.0
2008-09-05 09:30:00,34.08,34.36,34.01,34.28,92600.0,21.8004,21.9795,21.7556,21.9284,92600.0
2008-09-05 09:40:00,34.28,34.47,34.26,34.42,95200.0,21.9284,22.0499,21.9156,22.0179,95200.0
2008-09-05 09:50:00,34.42,34.51,34.4,34.47,84300.0,22.0179,22.0755,22.0051,22.0499,84300.0
2008-09-05 10:00:00,34.48,34.56,34.44,34.46,74000.0,22.0563,22.1075,22.0307,22.0435,74000.0
2008-09-05 10:10:00,34.45,34.46,34.36,34.46,98100.0,22.0371,22.0435,21.9795,22.0435,98100.0
2008-09-05 10:20:00,34.45,34.52,34.3,34.46,122400.0,22.0371,22.0819,21.9412,22.0435,122400.0
2008-09-05 10:30:00,34.46,34.52,34.37,34.45,70100.0,22.0435,22.0819,21.9859,22.0371,70100.0
2008-09-05 10:40:00,34.44,34.45,34.33,34.37,59300.0,22.0307,22.0371,21.9603,21.9859,59300.0
2008-09-05 10:50:00,34.37,34.41,34.3,34.33,83900.0,21.9859,22.0115,21.9412,21.9603,83900.0
2008-09-05 11:00:00,34.32,34.38,34.26,34.37,66100.0,21.9539,21.9923,21.9156,21.9859,66100.0
2008-09-05 11:10:00,34.37,34.37,34.24,34.26,83300.0,21.9859,21.9859,21.9028,21.9156,83300.0
2008-09-05 11:20:00,34.26,34.43,34.26,34.4,60900.0,21.9156,22.0243,21.9156,22.0051,60900.0
2008-09-05 11:30:00,34.41,34.44,34.36,34.41,59300.0,22.0115,22.0307,21.9795,22.0115,59300.0
2008-09-05 11:40:00,34.41,34.51,34.41,34.5,41400.0,22.0115,22.0755,22.0115,22.0691,41400.0
2008-09-05 11:50:00,34.5,34.68,34.49,34.6,94700.0,22.0691,22.1842,22.0627,22.1331,94700.0
2008-09-05 12:00:00,34.61,34.68,34.59,34.6,93100.0,22.1395,22.1842,22.1267,22.1331,93100.0
2008-09-05 12:10:00,34.59,34.63,34.55,34.57,67300.0,22.1267,22.1522,22.1011,22.1139,67300.0
2008-09-05 12:20:00,34.57,34.59,34.49,34.59,67700.0,22.1139,22.1267,22.0627,22.1267,67700.0
2008-09-05 12:30:00,34.58,34.64,34.5,34.52,71400.0,22.1203,22.1586,22.0691,22.0819,71400.0
2008-09-05 12:40:00,34.52,34.58,34.5,34.55,42800.0,22.0819,22.1203,22.0691,22.1011,42800.0
2008-09-05 12:50:00,34.55,34.6,34.47,34.57,52300.0,22.1011,22.1331,22.0499,22.1139,52300.0
2008-09-05 13:00:00,34.57,34.62,34.53,34.6,60900.0,22.1139,22.1459,22.0883,22.1331,60900.0
2008-09-05 13:10:00,34.59,34.67,34.59,34.65,37800.0,22.1267,22.1778,22.1267,22.165,37800.0
2008-09-05 13:20:00,34.65,34.66,34.61,34.62,28500.0,22.165,22.1714,22.1395,22.1459,28500.0
2008-09-05 13:30:00,34.62,34.69,34.55,34.55,68200.0,22.1459,22.1906,22.1011,22.1011,68200.0
2008-09-05 13:40:00,34.55,34.65,34.55,34.58,45900.0,22.1011,22.165,22.1011,22.1203,45900.0
2008-09-05 13:50:00,34.58,34.68,34.57,34.68,47200.0,22.1203,22.1842,22.1139,22.1842,47200.0
2008-09-05 14:00:00,34.67,34.67,34.56,34.66,181600.0,22.1778,22.1778,22.1075,22.1714,181600.0
2008-09-05 14:10:00,34.66,34.73,34.65,34.73,79400.0,22.1714,22.2162,22.165,22.2162,79400.0
2008-09-05 14:20:00,34.73,34.83,34.71,34.76,64600.0,22.2162,22.2802,22.2034,22.2354,64600.0
2008-09-05 14:30:00,34.77,34.83,34.71,34.76,85200.0,22.2418,22.2802,22.2034,22.2354,85200.0
2008-09-05 14:40:00,34.76,34.8,34.71,34.74,78700.0,22.2354,22.261,22.2034,22.2226,78700.0
2008-09-05 14:50:00,34.74,34.86,34.73,34.79,105200.0,22.2226,22.2994,22.2162,22.2546,105200.0
2008-09-05 15:00:00,34.79,34.79,34.72,34.75,97700.0,22.2546,22.2546,22.2098,22.229,97700.0
2008-09-05 15:10:00,34.75,34.83,34.7,34.83,71800.0,22.229,22.2802,22.197,22.2802,71800.0
2008-09-05 15:20:00,34.81,34.82,34.76,34.78,132600.0,22.2674,22.2738,22.2354,22.2482,132600.0
2008-09-05 15:30:00,34.79,34.91,34.77,34.91,131700.0,22.2546,22.3314,22.2418,22.3314,131700.0
2008-09-05 15:40:00,34.9,34.93,34.84,34.9,239700.0,22.325,22.3442,22.2866,22.325,239700.0
2008-09-05 15:50:00,34.9,34.97,34.84,34.85,192300.0,22.325,22.3697,22.2866,22.293,192300.0
2008-09-08 09:30:00,35.53,35.91,35.43,35.49,100000.0,22.728,22.971,22.664,22.7024,100000.0
2008-09-08 09:40:00,35.49,35.71,35.45,35.68,125300.0,22.7024,22.8431,22.6768,22.8239,125300.0
2008-09-08 09:50:00,35.68,35.7,35.56,35.63,61100.0,22.8239,22.8367,22.7472,22.7919,61100.0
2008-09-08 10:00:00,35.64,35.68,35.51,35.58,146800.0,22.7983,22.8239,22.7152,22.7599,146800.0
2008-09-08 10:10:00,35.58,35.62,35.46,35.5,105600.0,22.7599,22.7855,22.6832,22.7088,105600.0
2008-09-08 10:20:00,35.51,35.52,35.45,35.47,118300.0,22.7152,22.7216,22.6768,22.6896,118300.0
2008-09-08 10:30:00,35.49,35.75,35.49,35.75,63700.0,22.7024,22.8687,22.7024,22.8687,63700.0
2008-09-08 10:40:00,35.75,35.88,35.74,35.8,49800.0,22.8687,22.9519,22.8623,22.9007,49800.0
2008-09-08 10:50:00,35.8,35.8,35.33,35.34,90300.0,22.9007,22.9007,22.6,22.6064,90300.0
2008-09-08 11:00:00,35.34,35.52,35.09,35.38,125000.0,22.6064,22.7216,22.4465,22.632,125000.0
2008-09-08 11:10:00,35.38,35.58,35.38,35.45,110800.0,22.632,22.7599,22.632,22.6768,110800.0
2008-09-08 11:20:00,35.43,35.49,35.23,35.25,84100.0,22.664,22.7024,22.5361,22.5489,84100.0
2008-09-08 11:30:00,35.28,35.48,35.26,35.4,78500.0,22.568,22.696,22.5552,22.6448,78500.0
2008-09-08 11:40:00,35.38,35.43,35.27,35.34,63200.0,22.632,22.664,22.5616,22.6064,63200.0
2008-09-08 11:50:00,35.35,35.45,35.23,35.38,82600.0,22.6128,22.6768,22.5361,22.632,82600.0
2008-09-08 12:00:00,35.38,35.4,35.25,35.29,55300.0,22.632,22.6448,22.5489,22.5744,55300.0
2008-09-08 12:10:00,35.29,35.29,35.15,35.26,57700.0,22.5744,22.5744,22.4849,22.5552,57700.0
2008-09-08 12:20:00,35.28,35.31,35.19,35.26,52700.0,22.568,22.5872,22.5105,22.5552,52700.0
2008-09-08 12:30:00,35.26,35.41,35.22,35.32,78400.0,22.5552,22.6512,22.5297,22.5936,78400.0
2008-09-08 12:40:00,35.32,35.45,35.26,35.26,39600.0,22.5936,22.6768,22.5552,22.5552,39600.0
2008-09-08 12:50:00,35.26,35.41,35.23,35.36,31200.0,22.5552,22.6512,22.5361,22.6192,31200.0
2008-09-08 13:00:00,35.36,35.41,35.18,35.18,32600.0,22.6192,22.6512,22.5041,22.5041,32600.0
2008-09-08 13:10:00,35.18,35.32,35.18,35.3,22500.0,22.5041,22.5936,22.5041,22.5808,22500.0
2008-09-08 13:20:00,35.3,35.35,35.25,35.28,35300.0,22.5808,22.6128,22.5489,22.568,35300.0
2008-09-08 13:30:00,35.28,35.32,35.18,35.19,46700.0,22.568,22.5936,22.5041,22.5105,46700.0
2008-09-08 13:40:00,35.2,35.2,35.05,35.05,67100.0,22.5169,22.5169,22.4209,22.4209,67100.0
2008-09-08 13:50:00,35.04,35.08,34.97,35.02,59800.0,22.4145,22.4401,22.3697,22.4017,59800.0
2008-09-08 14:00:00,35.0,35.22,34.99,35.11,62800.0,22.3889,22.5297,22.3825,22.4593,62800.0
2008-09-08 14:10:00,35.12,35.18,35.05,35.12,51800.0,22.4657,22.5041,22.4209,22.4657,51800.0
2008-09-08 14:20:00,35.13,35.18,35.08,35.17,62200.0,22.4721,22.5041,22.4401,22.4977,62200.0
2008-09-08 14:30:00,35.18,35.25,35.15,35.22,49000.0,22.5041,22.5489,22.4849,22.5297,49000.0
2008-09-08 14:40:00,35.22,35.24,35.1,35.11,75600.0,22.5297,22.5425,22.4529,22.4593,75600.0
2008-09-08 14:50:00,35.1,35.11,35.02,35.05,90300.0,22.4529,22.4593,22.4017,22.4209,90300.0
2008-09-08 15:00:00,35.05,35.1,34.94,34.97,107500.0,22.4209,22.4529,22.3506,22.3697,107500.0
2008-09-08 15:10:00,34.97,35.13,34.93,35.12,66900.0,22.3697,22.4721,22.3442,22.4657,66900.0
2008-09-08 15:20:00,35.13,35.25,35.13,35.22,105600.0,22.4721,22.5489,22.4721,22.5297,105600.0
2008-09-08 15:30:00,35.24,35.33,35.21,35.3,149800.0,22.5425,22.6,22.5233,22.5808,149800.0
2008-09-08 15:40:00,35.29,35.34,35.23,35.3,130800.0,22.5744,22.6064,22.5361,22.5808,130800.0
2008-09-08 15:50:00,35.29,35.35,35.24,35.35,166900.0,22.5744,22.6128,22.5425,22.6128,166900.0
2008-09-09 09:30:00,35.43,35.59,35.18,35.28,119400.0,22.664,22.7663,22.5041,22.568,119400.0
2008-09-09 09:40:00,35.27,35.42,35.18,35.38,49800.0,22.5616,22.6576,22.5041,22.632,49800.0
2008-09-09 09:50:00,35.39,35.5,35.39,35.42,56000.0,22.6384,22.7088,22.6384,22.6576,56000.0
2008-09-09 10:00:00,35.4,35.45,35.3,35.34,58100.0,22.6448,22.6768,22.5808,22.6064,58100.0
2008-09-09 10:10:00,35.34,35.37,35.19,35.2,35900.0,22.6064,22.6256,22.5105,22.5169,35900.0
2008-09-09 10:20:00,35.21,35.32,35.17,35.21,35300.0,22.5233,22.5936,22.4977,22.5233,35300.0
2008-09-09 10:30:00,35.21,35.24,35.11,35.15,41000.0,22.5233,22.5425,22.4593,22.4849,41000.0
2008-09-09 10:40:00,35.16,35.2,35.06,35.07,39300.0,22.4913,22.5169,22.4273,22.4337,39300.0
2008-09-09 10:50:00,35.06,35.07,34.96,34.99,44000.0,22.4273,22.4337,22.3633,22.3825,44000.0
2008-09-09 11:00:00,34.98,35.0,34.83,34.9,91500.0,22.3761,22.3889,22.2802,22.325,91500.0
2008-09-09 11:10:00,34.9,34.91,34.74,34.83,33900.0,22.325,22.3314,22.2226,22.2802,33900.0
2008-09-09 11:20:00,34.84,35.05,34.84,35.03,37500.0,22.2866,22.4209,22.2866,22.4081,37500.0
2008-09-09 11:30:00,35.03,35.03,34.99,34.99,27300.0,22.4081,22.4081,22.3825,22.3825,27300.0
2008-09-09 11:40:00,34.99,35.02,34.92,35.01,39800.0,22.3825,22.4017,22.3378,22.3953,39800.0
2008-09-09 11:50:00,35.01,35.02,34.95,34.96,26800.0,22.3953,22.4017,22.3569,22.3633,26800.0
2008-09-09 12:00:00,34.95,34.97,34.9,34.9,30100.0,22.3569,22.3697,22.325,22.325,30100.0
2008-09-09 12:10:00,34.9,34.95,34.81,34.84,35600.0,22.325,22.3569,22.2674,22.2866,35600.0
2008-09-09 12:20:00,34.85,35.0,34.85,34.93,39300.0,22.293,22.3889,22.293,22.3442,39300.0
2008-09-09 12:30:00,34.92,35.0,34.89,34.92,37900.0,22.3378,22.3889,22.3186,22.3378,37900.0
2008-09-09 12:40:00,34.92,35.01,34.84,34.97,24400.0,22.3378,22.3953,22.2866,22.3697,24400.0
2008-09-09 12:50:00,34.97,35.0,34.94,34.99,44200.0,22.3697,22.3889,22.3506,22.3825,44200.0
2008-09-09 13:00:00,34.99,35.03,34.93,34.99,33900.0,22.3825,22.4081,22.3442,22.3825,33900.0
2008-09-09 13:10:00,35.0,35.01,34.94,35.01,37900.0,22.3889,22.3953,22.3506,22.3953,37900.0
2008-09-09 13:20:00,35.0,35.05,34.84,34.84,35300.0,22.3889,22.4209,22.2866,22.2866,35300.0
2008-09-09 13:30:00,34.85,34.88,34.77,34.88,34800.0,22.293,22.3122,22.2418,22.3122,34800.0
2008-09-09 13:40:00,34.87,34.9,34.74,34.75,50300.0,22.3058,22.325,22.2226,22.229,50300.0
2008-09-09 13:50:00,34.75,34.82,34.75,34.8,36900.0,22.229,22.2738,22.229,22.261,36900.0
2008-09-09 14:00:00,34.79,34.83,34.75,34.8,49600.0,22.2546,22.2802,22.229,22.261,49600.0
2008-09-09 14:10:00,34.8,34.85,34.73,34.77,39100.0,22.261,22.293,22.2162,22.2418,39100.0
2008-09-09 14:20:00,34.77,34.88,34.72,34.83,30900.0,22.2418,22.3122,22.2098,22.2802,30900.0
2008-09-09 14:30:00,34.81,34.81,34.68,34.71,54000.0,22.2674,22.2674,22.1842,22.2034,54000.0
2008-09-09 14:40:00,34.72,34.8,34.65,34.8,51000.0,22.2098,22.261,22.165,22.261,51000.0
2008-09-09 14:50:00,34.8,34.8,34.63,34.64,31300.0,22.261,22.261,22.1522,22.1586,31300.0
2008-09-09 15:00:00,34.64,34.67,34.52,34.66,86300.0,22.1586,22.1778,22.0819,22.1714,86300.0
2008-09-09 15:10:00,34.67,34.73,34.6,34.65,57000.0,22.1778,22.2162,22.1331,22.165,57000.0
2008-09-09 15:20:00,34.64,34.76,34.64,34.75,46800.0,22.1586,22.2354,22.1586,22.229,46800.0
2008-09-09 15:30:00,34.75,34.79,34.63,34.66,70400.0,22.229,22.2546,22.1522,22.1714,70400.0
2008-09-09 15:40:00,34.66,34.67,34.41,34.41,163100.0,22.1714,22.1778,22.0115,22.0115,163100.0
2008-09-09 15:50:00,34.42,34.5,34.4,34.44,222800.0,22.0179,22.0691,22.0051,22.0307,222800.0
2008-09-10 09:30:00,34.72,34.8,34.6,34.66,60000.0,22.2098,22.261,22.1331,22.1714,60000.0
2008-09-10 09:40:00,34.65,34.87,34.64,34.76,54700.0,22.165,22.3058,22.1586,22.2354,54700.0
2008-09-10 09:50:00,34.78,34.82,34.72,34.72,32600.0,22.2482,22.2738,22.2098,22.2098,32600.0
2008-09-10 10:00:00,34.72,34.79,34.68,34.71,33700.0,22.2098,22.2546,22.1842,22.2034,33700.0
2008-09-10 10:10:00,34.71,34.71,34.52,34.58,35100.0,22.2034,22.2034,22.0819,22.1203,35100.0
2008-09-10 10:20:00,34.57,34.59,34.45,34.48,45600.0,22.1139,22.1267,22.0371,22.0563,45600.0
2008-09-10 10:30:00,34.48,34.6,34.37,34.52,64500.0,22.0563,22.1331,21.9859,22.0819,64500.0
2008-09-10 10:40:00,34.52,34.52,34.39,34.39,34500.0,22.0819,22.0819,21.9987,21.9987,34500.0
2008-09-10 10:50:00,34.4,34.42,34.24,34.31,48500.0,22.0051,22.0179,21.9028,21.9475,48500.0
2008-09-10 11:00:00,34.3,34.33,34.23,34.31,37400.0,21.9412,21.9603,21.8964,21.9475,37400.0
2008-09-10 11:10:00,34.31,34.38,34.28,34.29,49800.0,21.9475,21.9923,21.9284,21.9348,49800.0
2008-09-10 11:20:00,34.29,34.29,34.17,34.25,55100.0,21.9348,21.9348,21.858,21.9092,55100.0
2008-09-10 11:30:00,34.25,34.53,34.22,34.48,83100.0,21.9092,22.0883,21.89,22.0563,83100.0
2008-09-10 11:40:00,34.47,34.6,34.45,34.51,45500.0,22.0499,22.1331,22.0371,22.0755,45500.0
2008-09-10 11:50:00,34.52,34.56,34.43,34.46,22900.0,22.0819,22.1075,22.0243,22.0435,22900.0
2008-09-10 12:00:00,34.46,34.67,34.44,34.61,48800.0,22.0435,22.1778,22.0307,22.1395,48800.0
2008-09-10 12:10:00,34.61,34.65,34.52,34.54,35300.0,22.1395,22.165,22.0819,22.0947,35300.0
2008-09-10 12:20:00,34.54,34.57,34.5,34.52,78800.0,22.0947,22.1139,22.0691,22.0819,78800.0
2008-09-10 12:30:00,34.52,34.67,34.49,34.6,54000.0,22.0819,22.1778,22.0627,22.1331,54000.0
2008-09-10 12:40:00,34.61,34.65,34.59,34.63,38800.0,22.1395,22.165,22.1267,22.1522,38800.0
2008-09-10 12:50:00,34.63,34.63,34.59,34.6,39900.0,22.1522,22.1522,22.1267,22.1331,39900.0
2008-09-10 13:00:00,34.6,34.64,34.59,34.62,53300.0,22.1331,22.1586,22.1267,22.1459,53300.0
2008-09-10 13:10:00,34.62,34.65,34.59,34.61,39700.0,22.1459,22.165,22.1267,22.1395,39700.0
2008-09-10 13:20:00,34.62,34.66,34.59,34.6,39600.0,22.1459,22.1714,22.1267,22.1331,39600.0
2008-09-10 13:30:00,34.6,34.7,34.59,34.69,33200.0,22.1331,22.197,22.1267,22.1906,33200.0
2008-09-10 13:40:00,34.69,34.69,34.62,34.64,21500.0,22.1906,22.1906,22.1459,22.1586,21500.0
2008-09-10 13:50:00,34.63,34.65,34.59,34.61,34100.0,22.1522,22.165,22.1267,22.1395,34100.0
2008-09-10 14:00:00,34.61,34.7,34.6,34.7,43200.0,22.1395,22.197,22.1331,22.197,43200.0
2008-09-10 14:10:00,34.71,34.9,34.71,34.87,71900.0,22.2034,22.325,22.2034,22.3058,71900.0
2008-09-10 14:20:00,34.87,34.99,34.84,34.98,132700.0,22.3058,22.3825,22.2866,22.3761,132700.0
2008-09-10 14:30:00,34.97,35.01,34.93,34.99,116200.0,22.3697,22.3953,22.3442,22.3825,116200.0
2008-09-10 14:40:00,35.0,35.01,34.95,34.96,56400.0,22.3889,22.3953,22.3569,22.3633,56400.0
2008-09-10 14:50:00,34.96,34.96,34.84,34.86,56600.0,22.3633,22.3633,22.2866,22.2994,56600.0
2008-09-10 15:00:00,34.86,34.97,34.83,34.93,82100.0,22.2994,22.3697,22.2802,22.3442,82100.0
2008-09-10 15:10:00,34.93,35.06,34.88,35.03,100900.0,22.3442,22.4273,22.3122,22.4081,100900.0
2008-09-10 15:20:00,35.03,35.03,34.92,34.98,100200.0,22.4081,22.4081,22.3378,22.3761,100200.0
2008-09-10 15:30:00,34.98,35.01,34.89,34.89,137500.0,22.3761,22.3953,22.3186,22.3186,137500.0
2008-09-10 15:40:00,34.89,34.9,34.76,34.79,210800.0,22.3186,22.325,22.2354,22.2546,210800.0
2008-09-10 15:50:00,34.78,34.82,34.64,34.75,182100.0,22.2482,22.2738,22.1586,22.229,182100.0
2008-09-11 09:30:00,34.54,34.76,34.29,34.4,59400.0,22.0947,22.2354,21.9348,22.0051,59400.0
2008-09-11 09:40:00,34.4,34.4,34.2,34.33,53800.0,22.0051,22.0051,21.8772,21.9603,53800.0
2008-09-11 09:50:00,34.33,34.39,34.29,34.31,61600.0,21.9603,21.9987,21.9348,21.9475,61600.0
2008-09-11 10:00:00,34.31,34.37,34.28,34.34,67700.0,21.9475,21.9859,21.9284,21.9667,67700.0
2008-09-11 10:10:00,34.35,34.42,34.31,34.35,60800.0,21.9731,22.0179,21.9475,21.9731,60800.0
2008-09-11 10:20:00,34.36,34.5,34.35,34.47,48100.0,21.9795,22.0691,21.9731,22.0499,48100.0
2008-09-11 10:30:00,34.46,34.58,34.39,34.56,42000.0,22.0435,22.1203,21.9987,22.1075,42000.0
2008-09-11 10:40:00,34.54,34.64,34.53,34.64,37400.0,22.0947,22.1586,22.0883,22.1586,37400.0
2008-09-11 10:50:00,34.64,34.73,34.55,34.61,43900.0,22.1586,22.2162,22.1011,22.1395,43900.0
2008-09-11 11:00:00,34.62,34.75,34.6,34.61,31700.0,22.1459,22.229,22.1331,22.1395,31700.0
2008-09-11 11:10:00,34.61,34.63,34.46,34.46,51600.0,22.1395,22.1522,22.0435,22.0435,51600.0
2008-09-11 11:20:00,34.48,34.49,34.37,34.39,30200.0,22.0563,22.0627,21.9859,21.9987,30200.0
2008-09-11 11:30:00,34.39,34.54,34.38,34.47,61100.0,21.9987,22.0947,21.9923,22.0499,61100.0
2008-09-11 11:40:00,34.47,34.52,34.38,34.43,62000.0,22.0499,22.0819,21.9923,22.0243,62000.0
2008-09-11 11:50:00,34.43,34.6,34.43,34.59,44800.0,22.0243,22.1331,22.0243,22.1267,44800.0
2008-09-11 12:00:00,34.61,34.74,34.6,34.68,94600.0,22.1395,22.2226,22.1331,22.1842,94600.0
2008-09-11 12:10:00,34.68,34.73,34.66,34.7,47000.0,22.1842,22.2162,22.1714,22.197,47000.0
2008-09-11 12:20:00,34.7,34.74,34.68,34.71,42200.0,22.197,22.2226,22.1842,22.2034,42200.0
2008-09-11 12:30:00,34.71,34.8,34.59,34.64,58500.0,22.2034,22.261,22.1267,22.1586,58500.0
2008-09-11 12:40:00,34.62,34.69,34.57,34.61,49900.0,22.1459,22.1906,22.1139,22.1395,49900.0
2008-09-11 12:50:00,34.61,34.71,34.58,34.68,40400.0,22.1395,22.2034,22.1203,22.1842,40400.0
2008-09-11 13:00:00,34.67,34.71,34.59,34.64,47100.0,22.1778,22.2034,22.1267,22.1586,47100.0
2008-09-11 13:10:00,34.62,34.63,34.55,34.59,51500.0,22.1459,22.1522,22.1011,22.1267,51500.0
2008-09-11 13:20:00,34.6,34.69,34.55,34.67,42600.0,22.1331,22.1906,22.1011,22.1778,42600.0
2008-09-11 13:30:00,34.68,34.76,34.67,34.75,41100.0,22.1842,22.2354,22.1778,22.229,41100.0
2008-09-11 13:40:00,34.75,34.77,34.7,34.73,33700.0,22.229,22.2418,22.197,22.2162,33700.0
2008-09-11 13:50:00,34.73,34.89,34.73,34.74,86300.0,22.2162,22.3186,22.2162,22.2226,86300.0
2008-09-11 14:00:00,34.74,34.88,34.72,34.86,41200.0,22.2226,22.3122,22.2098,22.2994,41200.0
2008-09-11 14:10:00,34.86,34.89,34.71,34.8,88600.0,22.2994,22.3186,22.2034,22.261,88600.0
2008-09-11 14:20:00,34.81,34.92,34.81,34.86,34700.0,22.2674,22.3378,22.2674,22.2994,34700.0
2008-09-11 14:30:00,34.85,34.85,34.76,34.78,45100.0,22.293,22.293,22.2354,22.2482,45100.0
2008-09-11 14:40:00,34.79,34.85,34.75,34.84,66500.0,22.2546,22.293,22.229,22.2866,66500.0
2008-09-11 14:50:00,34.84,34.85,34.75,34.75,59600.0,22.2866,22.293,22.229,22.229,59600.0
2008-09-11 15:00:00,34.75,34.91,34.75,34.9,84900.0,22.229,22.3314,22.229,22.325,84900.0
2008-09-11 15:10:00,34.9,34.9,34.64,34.65,68900.0,22.325,22.325,22.1586,22.165,68900.0
2008-09-11 15:20:00,34.66,34.73,34.53,34.54,160100.0,22.1714,22.2162,22.0883,22.0947,160100.0
2008-09-11 15:30:00,34.54,34.72,34.5,34.71,121200.0,22.0947,22.2098,22.0691,22.2034,121200.0
2008-09-11 15:40:00,34.72,34.83,34.67,34.83,125000.0,22.2098,22.2802,22.1778,22.2802,125000.0
2008-09-11 15:50:00,34.83,35.02,34.81,35.0,229900.0,22.2802,22.4017,22.2674,22.3889,229900.0
2008-09-12 09:30:00,34.85,34.87,34.6,34.66,40900.0,22.293,22.3058,22.1331,22.1714,40900.0
2008-09-12 09:40:00,34.65,34.73,34.58,34.64,40700.0,22.165,22.2162,22.1203,22.1586,40700.0
2008-09-12 09:50:00,34.64,34.91,34.6,34.8,50700.0,22.1586,22.3314,22.1331,22.261,50700.0
2008-09-12 10:00:00,34.79,34.92,34.66,34.89,59800.0,22.2546,22.3378,22.1714,22.3186,59800.0
2008-09-12 10:10:00,34.89,34.99,34.81,34.99,35400.0,22.3186,22.3825,22.2674,22.3825,35400.0
2008-09-12 10:20:00,34.99,35.0,34.91,34.99,35700.0,22.3825,22.3889,22.3314,22.3825,35700.0
2008-09-12 10:30:00,34.99,35.0,34.83,34.83,38900.0,22.3825,22.3889,22.2802,22.2802,38900.0
2008-09-12 10:40:00,34.83,34.9,34.79,34.9,65900.0,22.2802,22.325,22.2546,22.325,65900.0
2008-09-12 10:50:00,34.91,34.97,34.88,34.96,39100.0,22.3314,22.3697,22.3122,22.3633,39100.0
2008-09-12 11:00:00,34.95,35.02,34.95,34.98,57400.0,22.3569,22.4017,22.3569,22.3761,57400.0
2008-09-12 11:10:00,34.98,35.25,34.96,35.23,51900.0,22.3761,22.5489,22.3633,22.5361,51900.0
2008-09-12 11:20:00,35.23,35.28,35.21,35.26,39300.0,22.5361,22.568,22.5233,22.5552,39300.0
2008-09-12 11:30:00,35.26,35.26,35.14,35.18,36700.0,22.5552,22.5552,22.4785,22.5041,36700.0
2008-09-12 11:40:00,35.16,35.22,35.1,35.16,25300.0,22.4913,22.5297,22.4529,22.4913,25300.0
2008-09-12 11:50:00,35.16,35.18,35.1,35.17,29600.0,22.4913,22.5041,22.4529,22.4977,29600.0
2008-09-12 12:00:00,35.18,35.21,35.07,35.07,36100.0,22.5041,22.5233,22.4337,22.4337,36100.0
2008-09-12 12:10:00,35.07,35.23,35.07,35.23,34900.0,22.4337,22.5361,22.4337,22.5361,34900.0
2008-09-12 12:20:00,35.23,35.26,35.17,35.24,40800.0,22.5361,22.5552,22.4977,22.5425,40800.0
2008-09-12 12:30:00,35.25,35.26,35.13,35.13,51800.0,22.5489,22.5552,22.4721,22.4721,51800.0
2008-09-12 12:40:00,35.14,35.26,35.14,35.17,69300.0,22.4785,22.5552,22.4785,22.4977,69300.0
2008-09-12 12:50:00,35.18,35.18,35.12,35.14,71400.0,22.5041,22.5041,22.4657,22.4785,71400.0
2008-09-12 13:00:00,35.14,35.23,35.12,35.2,110700.0,22.4785,22.5361,22.4657,22.5169,110700.0
2008-09-12 13:10:00,35.21,35.28,35.17,35.27,94800.0,22.5233,22.568,22.4977,22.5616,94800.0
2008-09-12 13:20:00,35.28,35.42,35.24,35.38,54800.0,22.568,22.6576,22.5425,22.632,54800.0
2008-09-12 13:30:00,35.38,35.41,35.32,35.36,66200.0,22.632,22.6512,22.5936,22.6192,66200.0
2008-09-12 13:40:00,35.37,35.45,35.29,35.44,83300.0,22.6256,22.6768,22.5744,22.6704,83300.0
2008-09-12 13:50:00,35.45,35.45,35.28,35.32,127900.0,22.6768,22.6768,22.568,22.5936,127900.0
2008-09-12 14:00:00,35.32,35.34,35.17,35.18,53200.0,22.5936,22.6064,22.4977,22.5041,53200.0
2008-09-12 14:10:00,35.2,35.27,35.17,35.27,48900.0,22.5169,22.5616,22.4977,22.5616,48900.0
2008-09-12 14:20:00,35.27,35.33,35.23,35.26,84000.0,22.5616,22.6,22.5361,22.5552,84000.0
2008-09-12 14:30:00,35.28,35.28,35.19,35.28,82900.0,22.568,22.568,22.5105,22.568,82900.0
2008-09-12 14:40:00,35.28,35.36,35.27,35.3,120800.0,22.568,22.6192,22.5616,22.5808,120800.0
2008-09-12 14:50:00,35.3,35.36,35.24,35.34,70800.0,22.5808,22.6192,22.5425,22.6064,70800.0
2008-09-12 15:00:00,35.34,35.35,35.25,35.3,78900.0,22.6064,22.6128,22.5489,22.5808,78900.0
2008-09-12 15:10:00,35.3,35.34,35.24,35.24,156100.0,22.5808,22.6064,22.5425,22.5425,156100.0
2008-09-12 15:20:00,35.24,35.25,35.17,35.21,65300.0,22.5425,22.5489,22.4977,22.5233,65300.0
2008-09-12 15:30:00,35.2,35.24,35.03,35.03,154800.0,22.5169,22.5425,22.4081,22.4081,154800.0
2008-09-12 15:40:00,35.03,35.2,35.03,35.2,149400.0,22.4081,22.5169,22.4081,22.5169,149400.0
2008-09-12 15:50:00,35.2,35.32,35.19,35.3,221300.0,22.5169,22.5936,22.5105,22.5808,221300.0
2008-09-15 09:30:00,34.75,35.25,34.7,34.74,73700.0,22.229,22.5489,22.197,22.2226,73700.0
2008-09-15 09:40:00,34.78,35.02,34.7,34.98,79100.0,22.2482,22.4017,22.197,22.3761,79100.0
2008-09-15 09:50:00,34.97,34.98,34.48,34.63,94100.0,22.3697,22.3761,22.0563,22.1522,94100.0
2008-09-15 10:00:00,34.62,34.98,34.62,34.94,69500.0,22.1459,22.3761,22.1459,22.3506,69500.0
2008-09-15 10:10:00,34.94,35.19,34.92,35.04,51600.0,22.3506,22.5105,22.3378,22.4145,51600.0
2008-09-15 10:20:00,35.07,35.11,34.94,35.09,50500.0,22.4337,22.4593,22.3506,22.4465,50500.0
2008-09-15 10:30:00,35.09,35.47,35.06,35.41,89200.0,22.4465,22.6896,22.4273,22.6512,89200.0
2008-09-15 10:40:00,35.39,35.39,35.18,35.36,38300.0,22.6384,22.6384,22.5041,22.6192,38300.0
2008-09-15 10:50:00,35.35,35.5,35.34,35.46,76900.0,22.6128,22.7088,22.6064,22.6832,76900.0
2008-09-15 11:00:00,35.46,35.47,35.25,35.26,36000.0,22.6832,22.6896,22.5489,22.5552,36000.0
2008-09-15 11:10:00,35.27,35.32,35.18,35.29,41200.0,22.5616,22.5936,22.5041,22.5744,41200.0
2008-09-15 11:20:00,35.29,35.34,35.19,35.22,56100.0,22.5744,22.6064,22.5105,22.5297,56100.0
2008-09-15 11:30:00,35.22,35.22,35.18,35.21,26700.0,22.5297,22.5297,22.5041,22.5233,26700.0
2008-09-15 11:40:00,35.21,35.27,35.16,35.22,40500.0,22.5233,22.5616,22.4913,22.5297,40500.0
2008-09-15 11:50:00,35.21,35.23,35.02,35.04,40200.0,22.5233,22.5361,22.4017,22.4145,40200.0
2008-09-15 12:00:00,35.04,35.2,35.02,35.11,52800.0,22.4145,22.5169,22.4017,22.4593,52800.0
2008-09-15 12:10:00,35.1,35.27,35.09,35.19,62800.0,22.4529,22.5616,22.4465,22.5105,62800.0
2008-09-15 12:20:00,35.2,35.36,35.12,35.16,56900.0,22.5169,22.6192,22.4657,22.4913,56900.0
2008-09-15 12:30:00,35.16,35.19,35.08,35.13,36300.0,22.4913,22.5105,22.4401,22.4721,36300.0
2008-09-15 12:40:00,35.14,35.33,35.11,35.18,55600.0,22.4785,22.6,22.4593,22.5041,55600.0
2008-09-15 12:50:00,35.17,35.3,35.15,35.17,54300.0,22.4977,22.5808,22.4849,22.4977,54300.0
2008-09-15 13:00:00,35.17,35.3,35.16,35.18,29100.0,22.4977,22.5808,22.4913,22.5041,29100.0
2008-09-15 13:10:00,35.19,35.24,35.15,35.2,31500.0,22.5105,22.5425,22.4849,22.5169,31500.0
2008-09-15 13:20:00,35.2,35.27,35.16,35.22,37400.0,22.5169,22.5616,22.4913,22.5297,37400.0
2008-09-15 13:30:00,35.22,35.29,35.18,35.21,50900.0,22.5297,22.5744,22.5041,22.5233,50900.0
2008-09-15 13:40:00,35.22,35.32,35.15,35.25,43700.0,22.5297,22.5936,22.4849,22.5489,43700.0
2008-09-15 13:50:00,35.25,35.31,35.17,35.29,55700.0,22.5489,22.5872,22.4977,22.5744,55700.0
2008-09-15 14:00:00,35.27,35.34,35.2,35.22,40100.0,22.5616,22.6064,22.5169,22.5297,40100.0
2008-09-15 14:10:00,35.21,35.41,35.17,35.31,67200.0,22.5233,22.6512,22.4977,22.5872,67200.0
2008-09-15 14:20:00,35.31,35.34,35.24,35.26,41200.0,22.5872,22.6064,22.5425,22.5552,41200.0
2008-09-15 14:30:00,35.25,35.38,35.23,35.3,34100.0,22.5489,22.632,22.5361,22.5808,34100.0
2008-09-15 14:40:00,35.29,35.3,35.07,35.16,52000.0,22.5744,22.5808,22.4337,22.4913,52000.0
2008-09-15 14:50:00,35.18,35.32,35.17,35.2,40400.0,22.5041,22.5936,22.4977,22.5169,40400.0
2008-09-15 15:00:00,35.19,35.21,34.96,35.0,77500.0,22.5105,22.5233,22.3633,22.3889,77500.0
2008-09-15 15:10:00,35.0,35.05,34.96,35.0,56600.0,22.3889,22.4209,22.3633,22.3889,56600.0
2008-09-15 15:20:00,35.01,35.13,34.93,35.12,122700.0,22.3953,22.4721,22.3442,22.4657,122700.0
2008-09-15 15:30:00,35.12,35.25,35.09,35.15,140900.0,22.4657,22.5489,22.4465,22.4849,140900.0
2008-09-15 15:40:00,35.12,35.22,34.96,34.96,159400.0,22.4657,22.5297,22.3633,22.3633,159400.0
2008-09-15 15:50:00,34.96,34.97,34.8,34.85,224500.0,22.3633,22.3697,22.261,22.293,224500.0
2008-09-16 09:30:00,34.36,34.59,34.25,34.36,185500.0,21.9795,22.1267,21.9092,21.9795,185500.0
2008-09-16 09:40:00,34.38,34.53,34.26,34.28,174800.0,21.9923,22.0883,21.9156,21.9284,174800.0
2008-09-16 09:50:00,34.27,34.4,34.16,34.38,177900.0,21.922,22.0051,21.8516,21.9923,177900.0
2008-09-16 10:00:00,34.38,34.46,34.23,34.24,77500.0,21.9923,22.0435,21.8964,21.9028,77500.0
2008-09-16 10:10:00,34.24,34.37,34.16,34.22,113000.0,21.9028,21.9859,21.8516,21.89,113000.0
2008-09-16 10:20:00,34.22,34.4,34.16,34.26,87400.0,21.89,22.0051,21.8516,21.9156,87400.0
2008-09-16 10:30:00,34.27,34.35,34.18,34.25,122800.0,21.922,21.9731,21.8644,21.9092,122800.0
2008-09-16 10:40:00,34.25,34.26,34.11,34.12,76600.0,21.9092,21.9156,21.8196,21.826,76600.0
2008-09-16 10:50:00,34.12,34.61,34.0,34.12,216400.0,21.826,22.1395,21.7492,21.826,216400.0
2008-09-16 11:00:00,34.14,34.35,34.09,34.12,93500.0,21.8388,21.9731,21.8068,21.826,93500.0
2008-09-16 11:10:00,34.11,34.19,33.92,34.08,70800.0,21.8196,21.8708,21.6981,21.8004,70800.0
2008-09-16 11:20:00,34.08,34.14,33.82,33.92,104800.0,21.8004,21.8388,21.6341,21.6981,104800.0
2008-09-16 11:30:00,33.91,34.06,33.82,33.83,101900.0,21.6917,21.7876,21.6341,21.6405,101900.0
2008-09-16 11:40:00,33.83,33.94,33.74,33.78,121900.0,21.6405,21.7109,21.5829,21.6085,121900.0
2008-09-16 11:50:00,33.78,33.89,33.74,33.84,82400.0,21.6085,21.6789,21.5829,21.6469,82400.0
2008-09-16 12:00:00,33.85,33.91,33.62,33.71,128400.0,21.6533,21.6917,21.5062,21.5637,128400.0
2008-09-16 12:10:00,33.72,34.0,33.7,33.99,80900.0,21.5701,21.7492,21.5573,21.7429,80900.0
2008-09-16 12:20:00,33.98,33.98,33.7,33.72,96700.0,21.7365,21.7365,21.5573,21.5701,96700.0
2008-09-16 12:30:00,33.72,33.73,33.57,33.59,73200.0,21.5701,21.5765,21.4742,21.487,73200.0
2008-09-16 12:40:00,33.6,33.6,33.44,33.53,95300.0,21.4934,21.4934,21.391,21.4486,95300.0
2008-09-16 12:50:00,33.54,33.69,33.51,33.67,62800.0,21.455,21.5509,21.4358,21.5382,62800.0
2008-09-16 13:00:00,33.67,33.8,33.6,33.79,118400.0,21.5382,21.6213,21.4934,21.6149,118400.0
2008-09-16 13:10:00,33.8,33.89,33.79,33.86,77500.0,21.6213,21.6789,21.6149,21.6597,77500.0
2008-09-16 13:20:00,33.85,34.01,33.85,34.0,96600.0,21.6533,21.7556,21.6533,21.7492,96600.0
2008-09-16 13:30:00,33.99,34.02,33.89,33.98,87500.0,21.7429,21.762,21.6789,21.7365,87500.0
2008-09-16 13:40:00,33.98,34.06,33.96,33.99,123400.0,21.7365,21.7876,21.7237,21.7429,123400.0
2008-09-16 13:50:00,33.99,34.02,33.74,33.75,76400.0,21.7429,21.762,21.5829,21.5893,76400.0
2008-09-16 14:00:00,33.74,33.74,33.65,33.69,56300.0,21.5829,21.5829,21.5254,21.5509,56300.0
2008-09-16 14:10:00,33.7,33.86,33.28,33.51,128700.0,21.5573,21.6597,21.2887,21.4358,128700.0
2008-09-16 14:20:00,33.5,33.79,33.36,33.76,185200.0,21.4294,21.6149,21.3398,21.5957,185200.0
2008-09-16 14:30:00,33.75,34.77,33.49,34.73,222300.0,21.5893,22.2418,21.423,22.2162,222300.0
2008-09-16 14:40:00,34.79,34.84,34.35,34.38,192700.0,22.2546,22.2866,21.9731,21.9923,192700.0
2008-09-16 14:50:00,34.39,34.51,34.05,34.3,164700.0,21.9987,22.0755,21.7812,21.9412,164700.0
2008-09-16 15:00:00,34.29,34.36,34.23,34.33,118200.0,21.9348,21.9795,21.8964,21.9603,118200.0
2008-09-16 15:10:00,34.33,34.67,34.22,34.6,113200.0,21.9603,22.1778,21.89,22.1331,113200.0
2008-09-16 15:20:00,34.59,34.6,34.17,34.18,97900.0,22.1267,22.1331,21.858,21.8644,97900.0
2008-09-16 15:30:00,34.18,34.46,34.17,34.43,137700.0,21.8644,22.0435,21.858,22.0243,137700.0
2008-09-16 15:40:00,34.44,34.62,34.28,34.58,230300.0,22.0307,22.1459,21.9284,22.1203,230300.0
2008-09-16 15:50:00,34.57,34.65,34.46,34.54,249400.0,22.1139,22.165,22.0435,22.0947,249400.0
2008-09-17 09:30:00,33.98,34.5,33.25,33.8,102700.0,21.7365,22.0691,21.2695,21.6213,102700.0
2008-09-17 09:40:00,33.8,34.0,33.73,33.8,79700.0,21.6213,21.7492,21.5765,21.6213,79700.0
2008-09-17 09:50:00,33.77,34.15,33.71,34.12,100000.0,21.6021,21.8452,21.5637,21.826,100000.0
2008-09-17 10:00:00,34.12,34.16,34.0,34.09,93000.0,21.826,21.8516,21.7492,21.8068,93000.0
2008-09-17 10:10:00,34.1,34.2,34.03,34.13,75600.0,21.8132,21.8772,21.7684,21.8324,75600.0
2008-09-17 10:20:00,34.13,34.14,34.1,34.12,82800.0,21.8324,21.8388,21.8132,21.826,82800.0
2008-09-17 10:30:00,34.12,34.14,33.96,34.06,86600.0,21.826,21.8388,21.7237,21.7876,86600.0
2008-09-17 10:40:00,34.06,34.07,33.87,33.91,50300.0,21.7876,21.794,21.6661,21.6917,50300.0
2008-09-17 10:50:00,33.92,34.05,33.88,33.92,84000.0,21.6981,21.7812,21.6725,21.6981,84000.0
2008-09-17 11:00:00,33.9,33.92,33.8,33.89,32600.0,21.6853,21.6981,21.6213,21.6789,32600.0
2008-09-17 11:10:00,33.89,33.97,33.82,33.95,52600.0,21.6789,21.7301,21.6341,21.7173,52600.0
2008-09-17 11:20:00,33.94,33.99,33.26,33.32,221900.0,21.7109,21.7429,21.2759,21.3143,221900.0
2008-09-17 11:30:00,33.35,33.65,33.2,33.58,166700.0,21.3335,21.5254,21.2375,21.4806,166700.0
2008-09-17 11:40:00,33.56,33.82,33.54,33.67,66300.0,21.4678,21.6341,21.455,21.5382,66300.0
2008-09-17 11:50:00,33.69,33.74,33.65,33.71,78900.0,21.5509,21.5829,21.5254,21.5637,78900.0
2008-09-17 12:00:00,33.72,33.72,33.24,33.57,113600.0,21.5701,21.5701,21.2631,21.4742,113600.0
2008-09-17 12:10:00,33.54,33.68,33.48,33.65,89600.0,21.455,21.5445,21.4166,21.5254,89600.0
2008-09-17 12:20:00,33.65,33.75,33.63,33.74,86800.0,21.5254,21.5893,21.5126,21.5829,86800.0
2008-09-17 12:30:00,33.74,34.0,33.73,33.86,121200.0,21.5829,21.7492,21.5765,21.6597,121200.0
2008-09-17 12:40:00,33.85,33.96,33.7,33.72,36800.0,21.6533,21.7237,21.5573,21.5701,36800.0
2008-09-17 12:50:00,33.72,33.88,33.72,33.82,56400.0,21.5701,21.6725,21.5701,21.6341,56400.0
2008-09-17 13:00:00,33.82,34.0,33.79,33.9,61700.0,21.6341,21.7492,21.6149,21.6853,61700.0
2008-09-17 13:10:00,33.9,33.96,33.87,33.89,92700.0,21.6853,21.7237,21.6661,21.6789,92700.0
2008-09-17 13:20:00,33.9,33.97,33.83,33.83,57000.0,21.6853,21.7301,21.6405,21.6405,57000.0
2008-09-17 13:30:00,33.83,33.89,33.71,33.76,49600.0,21.6405,21.6789,21.5637,21.5957,49600.0
2008-09-17 13:40:00,33.75,33.84,33.67,33.77,84200.0,21.5893,21.6469,21.5382,21.6021,84200.0
2008-09-17 13:50:00,33.76,34.0,33.74,33.87,84100.0,21.5957,21.7492,21.5829,21.6661,84100.0
2008-09-17 14:00:00,33.84,33.96,33.8,33.9,79100.0,21.6469,21.7237,21.6213,21.6853,79100.0
2008-09-17 14:10:00,33.88,33.88,33.68,33.84,65300.0,21.6725,21.6725,21.5445,21.6469,65300.0
2008-09-17 14:20:00,33.85,34.07,33.71,34.07,67300.0,21.6533,21.794,21.5637,21.794,67300.0
2008-09-17 14:30:00,34.07,34.46,34.01,34.07,174500.0,21.794,22.0435,21.7556,21.794,174500.0
2008-09-17 14:40:00,34.05,34.23,33.99,34.03,91300.0,21.7812,21.8964,21.7429,21.7684,91300.0
2008-09-17 14:50:00,34.02,34.04,33.76,33.93,93200.0,21.762,21.7748,21.5957,21.7045,93200.0
2008-09-17 15:00:00,33.93,34.24,33.86,34.02,109700.0,21.7045,21.9028,21.6597,21.762,109700.0
2008-09-17 15:10:00,34.03,34.22,33.96,34.18,118200.0,21.7684,21.89,21.7237,21.8644,118200.0
2008-09-17 15:20:00,34.15,34.16,33.92,34.1,152900.0,21.8452,21.8516,21.6981,21.8132,152900.0
2008-09-17 15:30:00,34.1,34.12,33.91,33.94,231700.0,21.8132,21.826,21.6917,21.7109,231700.0
2008-09-17 15:40:00,33.93,34.04,33.91,34.0,220800.0,21.7045,21.7748,21.6917,21.7492,220800.0
2008-09-17 15:50:00,34.03,34.07,33.77,33.89,365400.0,21.7684,21.794,21.6021,21.6789,365400.0
2008-09-18 09:30:00,34.11,34.3,33.73,34.26,93100.0,21.8196,21.9412,21.5765,21.9156,93100.0
2008-09-18 09:40:00,34.25,34.34,34.09,34.26,68600.0,21.9092,21.9667,21.8068,21.9156,68600.0
2008-09-18 09:50:00,34.26,34.48,34.09,34.4,96300.0,21.9156,22.0563,21.8068,22.0051,96300.0
2008-09-18 10:00:00,34.39,34.44,34.25,34.28,87900.0,21.9987,22.0307,21.9092,21.9284,87900.0
2008-09-18 10:10:00,34.28,34.31,34.1,34.19,54000.0,21.9284,21.9475,21.8132,21.8708,54000.0
2008-09-18 10:20:00,34.2,34.21,34.09,34.17,41900.0,21.8772,21.8836,21.8068,21.858,41900.0
2008-09-18 10:30:00,34.18,34.22,34.05,34.06,54100.0,21.8644,21.89,21.7812,21.7876,54100.0
2008-09-18 10:40:00,34.06,34.14,33.97,34.05,45400.0,21.7876,21.8388,21.7301,21.7812,45400.0
2008-09-18 10:50:00,34.04,34.05,33.87,33.95,104500.0,21.7748,21.7812,21.6661,21.7173,104500.0
2008-09-18 11:00:00,33.97,34.0,33.7,33.99,159400.0,21.7301,21.7492,21.5573,21.7429,159400.0
2008-09-18 11:10:00,34.0,34.12,33.97,34.11,143900.0,21.7492,21.826,21.7301,21.8196,143900.0
2008-09-18 11:20:00,34.1,34.15,33.99,34.03,109200.0,21.8132,21.8452,21.7429,21.7684,109200.0
2008-09-18 11:30:00,34.04,34.15,34.0,34.03,70600.0,21.7748,21.8452,21.7492,21.7684,70600.0
2008-09-18 11:40:00,34.03,34.15,33.96,34.09,106500.0,21.7684,21.8452,21.7237,21.8068,106500.0
2008-09-18 11:50:00,34.09,34.39,33.95,34.37,98000.0,21.8068,21.9987,21.7173,21.9859,98000.0
2008-09-18 12:00:00,34.35,34.35,33.95,33.98,159000.0,21.9731,21.9731,21.7173,21.7365,159000.0
2008-09-18 12:10:00,33.97,34.14,33.95,34.05,102300.0,21.7301,21.8388,21.7173,21.7812,102300.0
2008-09-18 12:20:00,34.05,34.11,33.96,34.05,57300.0,21.7812,21.8196,21.7237,21.7812,57300.0
2008-09-18 12:30:00,34.05,34.06,33.9,33.93,99000.0,21.7812,21.7876,21.6853,21.7045,99000.0
2008-09-18 12:40:00,33.93,33.98,33.72,33.78,99300.0,21.7045,21.7365,21.5701,21.6085,99300.0
2008-09-18 12:50:00,33.8,33.85,33.7,33.71,72700.0,21.6213,21.6533,21.5573,21.5637,72700.0
2008-09-18 13:00:00,33.7,34.01,33.7,33.76,138500.0,21.5573,21.7556,21.5573,21.5957,138500.0
2008-09-18 13:10:00,33.76,33.9,33.59,33.87,93300.0,21.5957,21.6853,21.487,21.6661,93300.0
2008-09-18 13:20:00,33.88,33.9,33.8,33.88,94300.0,21.6725,21.6853,21.6213,21.6725,94300.0
2008-09-18 13:30:00,33.87,34.02,33.8,33.85,178700.0,21.6661,21.762,21.6213,21.6533,178700.0
2008-09-18 13:40:00,33.88,33.9,33.8,33.86,103000.0,21.6725,21.6853,21.6213,21.6597,103000.0
2008-09-18 13:50:00,33.87,33.9,33.67,33.8,152800.0,21.6661,21.6853,21.5382,21.6213,152800.0
2008-09-18 14:00:00,33.81,33.85,33.34,33.4,149400.0,21.6277,21.6533,21.3271,21.3654,149400.0
2008-09-18 14:10:00,33.41,33.7,33.37,33.51,147400.0,21.3718,21.5573,21.3462,21.4358,147400.0
2008-09-18 14:20:00,33.5,33.5,33.38,33.43,77500.0,21.4294,21.4294,21.3526,21.3846,77500.0
2008-09-18 14:30:00,33.43,33.74,33.35,33.41,146800.0,21.3846,21.5829,21.3335,21.3718,146800.0
2008-09-18 14:40:00,33.41,33.64,33.38,33.61,107600.0,21.3718,21.519,21.3526,21.4998,107600.0
2008-09-18 14:50:00,33.6,33.6,33.32,33.41,113800.0,21.4934,21.4934,21.3143,21.3718,113800.0
2008-09-18 15:00:00,33.41,33.9,33.38,33.83,160300.0,21.3718,21.6853,21.3526,21.6405,160300.0
2008-09-18 15:10:00,33.84,34.08,33.77,34.02,260400.0,21.6469,21.8004,21.6021,21.762,260400.0
2008-09-18 15:20:00,34.02,34.16,33.93,33.96,183000.0,21.762,21.8516,21.7045,21.7237,183000.0
2008-09-18 15:30:00,33.98,33.99,33.6,33.6,285300.0,21.7365,21.7429,21.4934,21.4934,285300.0
2008-09-18 15:40:00,33.6,33.96,33.54,33.96,186900.0,21.4934,21.7237,21.455,21.7237,186900.0
2008-09-18 15:50:00,33.95,34.14,33.9,34.05,470900.0,21.7173,21.8388,21.6853,21.7812,470900.0
2008-09-19 09:30:00,35.2,36.16,33.49,34.96,860600.0,22.5169,23.131,21.423,22.3633,860600.0
2008-09-19 09:40:00,34.88,35.78,34.51,35.78,96600.0,22.3122,22.8879,22.0755,22.8879,96600.0
2008-09-19 09:50:00,35.72,35.81,35.18,35.19,91500.0,22.8495,22.9071,22.5041,22.5105,91500.0
2008-09-19 10:00:00,35.2,35.44,35.03,35.36,88300.0,22.5169,22.6704,22.4081,22.6192,88300.0
2008-09-19 10:10:00,35.39,35.4,34.55,34.7,131300.0,22.6384,22.6448,22.1011,22.197,131300.0
2008-09-19 10:20:00,34.69,34.75,34.54,34.59,63100.0,22.1906,22.229,22.0947,22.1267,63100.0
2008-09-19 10:30:00,34.57,34.75,34.36,34.71,68000.0,22.1139,22.229,21.9795,22.2034,68000.0
2008-09-19 10:40:00,34.73,34.75,34.54,34.62,46000.0,22.2162,22.229,22.0947,22.1459,46000.0
2008-09-19 10:50:00,34.64,34.75,34.63,34.75,85400.0,22.1586,22.229,22.1522,22.229,85400.0
2008-09-19 11:00:00,34.75,35.05,34.74,35.05,92300.0,22.229,22.4209,22.2226,22.4209,92300.0
2008-09-19 11:10:00,35.05,35.2,35.04,35.16,58700.0,22.4209,22.5169,22.4145,22.4913,58700.0
2008-09-19 11:20:00,35.14,35.21,34.83,34.95,67700.0,22.4785,22.5233,22.2802,22.3569,67700.0
2008-09-19 11:30:00,34.96,34.98,34.85,34.9,62200.0,22.3633,22.3761,22.293,22.325,62200.0
2008-09-19 11:40:00,34.9,35.18,34.9,35.12,73900.0,22.325,22.5041,22.325,22.4657,73900.0
2008-09-19 11:50:00,35.13,35.26,35.11,35.22,59600.0,22.4721,22.5552,22.4593,22.5297,59600.0
2008-09-19 12:00:00,35.25,35.29,35.21,35.28,75900.0,22.5489,22.5744,22.5233,22.568,75900.0
2008-09-19 12:10:00,35.28,35.45,35.25,35.37,76700.0,22.568,22.6768,22.5489,22.6256,76700.0
2008-09-19 12:20:00,35.38,35.49,35.36,35.49,59000.0,22.632,22.7024,22.6192,22.7024,59000.0
2008-09-19 12:30:00,35.46,35.61,35.44,35.52,51400.0,22.6832,22.7791,22.6704,22.7216,51400.0
2008-09-19 12:40:00,35.52,35.52,35.37,35.38,34200.0,22.7216,22.7216,22.6256,22.632,34200.0
2008-09-19 12:50:00,35.38,35.38,35.2,35.21,71900.0,22.632,22.632,22.5169,22.5233,71900.0
2008-09-19 13:00:00,35.2,35.23,35.1,35.19,86500.0,22.5169,22.5361,22.4529,22.5105,86500.0
2008-09-19 13:10:00,35.19,35.23,35.18,35.2,46300.0,22.5105,22.5361,22.5041,22.5169,46300.0
2008-09-19 13:20:00,35.2,35.22,35.15,35.21,60700.0,22.5169,22.5297,22.4849,22.5233,60700.0
2008-09-19 13:30:00,35.2,35.24,35.16,35.18,30700.0,22.5169,22.5425,22.4913,22.5041,30700.0
2008-09-19 13:40:00,35.18,35.19,35.02,35.05,88400.0,22.5041,22.5105,22.4017,22.4209,88400.0
2008-09-19 13:50:00,35.05,35.15,34.94,35.01,52700.0,22.4209,22.4849,22.3506,22.3953,52700.0
2008-09-19 14:00:00,35.02,35.03,34.95,35.0,72500.0,22.4017,22.4081,22.3569,22.3889,72500.0
2008-09-19 14:10:00,34.99,35.1,34.96,34.99,39100.0,22.3825,22.4529,22.3633,22.3825,39100.0
2008-09-19 14:20:00,34.98,35.08,34.96,35.06,35800.0,22.3761,22.4401,22.3633,22.4273,35800.0
2008-09-19 14:30:00,35.05,35.14,34.96,35.02,57400.0,22.4209,22.4785,22.3633,22.4017,57400.0
2008-09-19 14:40:00,35.02,35.38,35.02,35.32,64000.0,22.4017,22.632,22.4017,22.5936,64000.0
2008-09-19 14:50:00,35.32,35.32,35.0,35.13,36500.0,22.5936,22.5936,22.3889,22.4721,36500.0
2008-09-19 15:00:00,35.12,35.24,34.76,34.9,85800.0,22.4657,22.5425,22.2354,22.325,85800.0
2008-09-19 15:10:00,34.92,34.98,34.81,34.93,90000.0,22.3378,22.3761,22.2674,22.3442,90000.0
2008-09-19 15:20:00,34.92,35.01,34.78,34.85,110600.0,22.3378,22.3953,22.2482,22.293,110600.0
2008-09-19 15:30:00,34.86,35.0,34.58,34.79,137700.0,22.2994,22.3889,22.1203,22.2546,137700.0
2008-09-19 15:40:00,34.79,35.06,34.79,34.92,208700.0,22.2546,22.4273,22.2546,22.3378,208700.0
2008-09-19 15:50:00,34.91,35.07,34.77,34.89,205500.0,22.3314,22.4337,22.2418,22.3186,205500.0
2008-09-22 09:30:00,34.85,34.89,34.25,34.69,78500.0,22.293,22.3186,21.9092,22.1906,78500.0
2008-09-22 09:40:00,34.72,34.84,34.57,34.81,58900.0,22.2098,22.2866,22.1139,22.2674,58900.0
2008-09-22 09:50:00,34.79,34.91,34.72,34.81,60600.0,22.2546,22.3314,22.2098,22.2674,60600.0
2008-09-22 10:00:00,34.81,34.87,34.72,34.8,47100.0,22.2674,22.3058,22.2098,22.261,47100.0
2008-09-22 10:10:00,34.78,34.78,34.56,34.56,50000.0,22.2482,22.2482,22.1075,22.1075,50000.0
2008-09-22 10:20:00,34.53,34.76,34.45,34.71,50400.0,22.0883,22.2354,22.0371,22.2034,50400.0
2008-09-22 10:30:00,34.71,34.79,34.7,34.7,35000.0,22.2034,22.2546,22.197,22.197,35000.0
2008-09-22 10:40:00,34.7,34.79,34.66,34.68,31800.0,22.197,22.2546,22.1714,22.1842,31800.0
2008-09-22 10:50:00,34.67,34.88,34.63,34.85,30600.0,22.1778,22.3122,22.1522,22.293,30600.0
2008-09-22 11:00:00,34.85,34.86,34.62,34.75,41500.0,22.293,22.2994,22.1459,22.229,41500.0
2008-09-22 11:10:00,34.75,34.78,34.67,34.74,33000.0,22.229,22.2482,22.1778,22.2226,33000.0
2008-09-22 11:20:00,34.72,34.72,34.47,34.6,56400.0,22.2098,22.2098,22.0499,22.1331,56400.0
2008-09-22 11:30:00,34.61,34.71,34.47,34.66,33100.0,22.1395,22.2034,22.0499,22.1714,33100.0
2008-09-22 11:40:00,34.65,34.65,34.58,34.63,31600.0,22.165,22.165,22.1203,22.1522,31600.0
2008-09-22 11:50:00,34.63,34.74,34.63,34.72,36100.0,22.1522,22.2226,22.1522,22.2098,36100.0
2008-09-22 12:00:00,34.73,34.85,34.71,34.78,56100.0,22.2162,22.293,22.2034,22.2482,56100.0
2008-09-22 12:10:00,34.78,34.98,34.78,34.97,96300.0,22.2482,22.3761,22.2482,22.3697,96300.0
2008-09-22 12:20:00,34.96,35.06,34.95,35.01,53500.0,22.3633,22.4273,22.3569,22.3953,53500.0
2008-09-22 12:30:00,35.01,35.06,35.0,35.02,59700.0,22.3953,22.4273,22.3889,22.4017,59700.0
2008-09-22 12:40:00,35.01,35.02,34.95,34.95,24200.0,22.3953,22.4017,22.3569,22.3569,24200.0
2008-09-22 12:50:00,34.95,35.15,34.95,35.11,51200.0,22.3569,22.4849,22.3569,22.4593,51200.0
2008-09-22 13:00:00,35.1,35.11,35.0,35.1,32700.0,22.4529,22.4593,22.3889,22.4529,32700.0
2008-09-22 13:10:00,35.11,35.14,35.0,35.02,43600.0,22.4593,22.4785,22.3889,22.4017,43600.0
2008-09-22 13:20:00,35.01,35.02,34.97,34.99,34100.0,22.3953,22.4017,22.3697,22.3825,34100.0
2008-09-22 13:30:00,35.0,35.02,34.83,34.85,26000.0,22.3889,22.4017,22.2802,22.293,26000.0
2008-09-22 13:40:00,34.85,35.04,34.85,34.93,34800.0,22.293,22.4145,22.293,22.3442,34800.0
2008-09-22 13:50:00,34.92,35.12,34.87,34.98,40900.0,22.3378,22.4657,22.3058,22.3761,40900.0
2008-09-22 14:00:00,34.97,34.98,34.82,34.87,25800.0,22.3697,22.3761,22.2738,22.3058,25800.0
2008-09-22 14:10:00,34.87,35.09,34.87,35.02,69800.0,22.3058,22.4465,22.3058,22.4017,69800.0
2008-09-22 14:20:00,35.01,35.02,34.75,34.87,56000.0,22.3953,22.4017,22.229,22.3058,56000.0
2008-09-22 14:30:00,34.87,35.04,34.86,34.97,47000.0,22.3058,22.4145,22.2994,22.3697,47000.0
2008-09-22 14:40:00,34.98,34.98,34.76,34.8,48400.0,22.3761,22.3761,22.2354,22.261,48400.0
2008-09-22 14:50:00,34.8,34.82,34.64,34.67,51600.0,22.261,22.2738,22.1586,22.1778,51600.0
2008-09-22 15:00:00,34.67,34.74,34.65,34.68,55600.0,22.1778,22.2226,22.165,22.1842,55600.0
2008-09-22 15:10:00,34.68,34.76,34.51,34.51,86600.0,22.1842,22.2354,22.0755,22.0755,86600.0
2008-09-22 15:20:00,34.51,34.55,34.44,34.46,114600.0,22.0755,22.1011,22.0307,22.0435,114600.0
2008-09-22 15:30:00,34.47,34.55,34.4,34.5,76600.0,22.0499,22.1011,22.0051,22.0691,76600.0
2008-09-22 15:40:00,34.49,34.53,34.34,34.36,126000.0,22.0627,22.0883,21.9667,21.9795,126000.0
2008-09-22 15:50:00,34.35,34.73,34.31,34.45,204400.0,21.9731,22.2162,21.9475,22.0371,204400.0
2008-09-23 09:30:00,34.4,34.4,34.03,34.07,60000.0,22.0051,22.0051,21.7684,21.794,60000.0
2008-09-23 09:40:00,34.07,34.25,34.04,34.15,67300.0,21.794,21.9092,21.7748,21.8452,67300.0
2008-09-23 09:50:00,34.15,34.24,33.78,33.86,92400.0,21.8452,21.9028,21.6085,21.6597,92400.0
2008-09-23 10:00:00,33.89,33.92,33.78,33.81,103900.0,21.6789,21.6981,21.6085,21.6277,103900.0
2008-09-23 10:10:00,33.82,34.03,33.79,34.03,84200.0,21.6341,21.7684,21.6149,21.7684,84200.0
2008-09-23 10:20:00,34.04,34.07,33.76,33.78,58800.0,21.7748,21.794,21.5957,21.6085,58800.0
2008-09-23 10:30:00,33.77,33.86,33.64,33.66,62300.0,21.6021,21.6597,21.519,21.5318,62300.0
2008-09-23 10:40:00,33.67,33.7,33.44,33.5,127000.0,21.5382,21.5573,21.391,21.4294,127000.0
2008-09-23 10:50:00,33.5,33.5,33.24,33.27,154300.0,21.4294,21.4294,21.2631,21.2823,154300.0
2008-09-23 11:00:00,33.27,33.3,33.15,33.21,110400.0,21.2823,21.3015,21.2055,21.2439,110400.0
2008-09-23 11:10:00,33.22,33.38,33.17,33.37,64400.0,21.2503,21.3526,21.2183,21.3462,64400.0
2008-09-23 11:20:00,33.36,33.43,33.22,33.23,58600.0,21.3398,21.3846,21.2503,21.2567,58600.0
2008-09-23 11:30:00,33.24,33.32,33.23,33.31,85800.0,21.2631,21.3143,21.2567,21.3079,85800.0
2008-09-23 11:40:00,33.31,33.36,33.28,33.35,65500.0,21.3079,21.3398,21.2887,21.3335,65500.0
2008-09-23 11:50:00,33.33,33.42,33.32,33.39,63300.0,21.3207,21.3782,21.3143,21.359,63300.0
2008-09-23 12:00:00,33.38,33.51,33.29,33.5,70200.0,21.3526,21.4358,21.2951,21.4294,70200.0
2008-09-23 12:10:00,33.48,33.61,33.48,33.54,35200.0,21.4166,21.4998,21.4166,21.455,35200.0
2008-09-23 12:20:00,33.53,33.53,33.39,33.4,56200.0,21.4486,21.4486,21.359,21.3654,56200.0
2008-09-23 12:30:00,33.4,33.45,33.36,33.42,103200.0,21.3654,21.3974,21.3398,21.3782,103200.0
2008-09-23 12:40:00,33.42,33.43,33.3,33.35,39400.0,21.3782,21.3846,21.3015,21.3335,39400.0
2008-09-23 12:50:00,33.35,33.37,33.25,33.3,59500.0,21.3335,21.3462,21.2695,21.3015,59500.0
2008-09-23 13:00:00,33.29,33.29,33.12,33.16,81600.0,21.2951,21.2951,21.1863,21.2119,81600.0
2008-09-23 13:10:00,33.16,33.27,33.06,33.1,121400.0,21.2119,21.2823,21.1479,21.1735,121400.0
2008-09-23 13:20:00,33.1,33.31,33.1,33.18,65400.0,21.1735,21.3079,21.1735,21.2247,65400.0
2008-09-23 13:30:00,33.17,33.25,33.09,33.24,78300.0,21.2183,21.2695,21.1671,21.2631,78300.0
2008-09-23 13:40:00,33.22,33.24,33.1,33.2,56400.0,21.2503,21.2631,21.1735,21.2375,56400.0
2008-09-23 13:50:00,33.2,33.25,33.1,33.25,82700.0,21.2375,21.2695,21.1735,21.2695,82700.0
2008-09-23 14:00:00,33.25,33.36,33.15,33.33,120000.0,21.2695,21.3398,21.2055,21.3207,120000.0
2008-09-23 14:10:00,33.34,33.39,33.11,33.12,66500.0,21.3271,21.359,21.1799,21.1863,66500.0
2008-09-23 14:20:00,33.12,33.31,33.02,33.3,111200.0,21.1863,21.3079,21.1224,21.3015,111200.0
2008-09-23 14:30:00,33.3,33.35,33.26,33.28,41300.0,21.3015,21.3335,21.2759,21.2887,41300.0
2008-09-23 14:40:00,33.28,33.46,33.17,33.41,52700.0,21.2887,21.4038,21.2183,21.3718,52700.0
2008-09-23 14:50:00,33.4,33.49,33.37,33.42,73800.0,21.3654,21.423,21.3462,21.3782,73800.0
2008-09-23 15:00:00,33.42,33.62,33.39,33.58,193200.0,21.3782,21.5062,21.359,21.4806,193200.0
2008-09-23 15:10:00,33.57,33.62,33.45,33.62,112200.0,21.4742,21.5062,21.3974,21.5062,112200.0
2008-09-23 15:20:00,33.62,33.66,33.5,33.5,88300.0,21.5062,21.5318,21.4294,21.4294,88300.0
2008-09-23 15:30:00,33.5,33.52,33.4,33.51,241200.0,21.4294,21.4422,21.3654,21.4358,241200.0
2008-09-23 15:40:00,33.5,33.54,32.86,32.98,203100.0,21.4294,21.455,21.02,21.0968,203100.0
2008-09-23 15:50:00,32.99,33.13,32.9,33.0,258400.0,21.1032,21.1927,21.0456,21.1096,258400.0
2008-09-24 09:30:00,33.19,33.35,32.86,33.05,70200.0,21.2311,21.3335,21.02,21.1415,70200.0
2008-09-24 09:40:00,33.08,33.1,32.76,33.01,57200.0,21.1607,21.1735,20.956,21.116,57200.0
2008-09-24 09:50:00,33.03,33.13,32.79,32.89,44400.0,21.1288,21.1927,20.9752,21.0392,44400.0
2008-09-24 10:00:00,32.88,32.93,32.76,32.83,59100.0,21.0328,21.0648,20.956,21.0008,59100.0
2008-09-24 10:10:00,32.86,32.88,32.65,32.67,37900.0,21.02,21.0328,20.8857,20.8985,37900.0
2008-09-24 10:20:00,32.67,32.77,32.61,32.72,26500.0,20.8985,20.9624,20.8601,20.9305,26500.0
2008-09-24 10:30:00,32.72,32.84,32.7,32.75,77700.0,20.9305,21.0072,20.9177,20.9496,77700.0
2008-09-24 10:40:00,32.75,32.92,32.66,32.9,61200.0,20.9496,21.0584,20.8921,21.0456,61200.0
2008-09-24 10:50:00,32.9,32.94,32.71,32.78,27700.0,21.0456,21.0712,20.9241,20.9688,27700.0
2008-09-24 11:00:00,32.79,32.79,32.61,32.64,42100.0,20.9752,20.9752,20.8601,20.8793,42100.0
2008-09-24 11:10:00,32.64,32.65,32.4,32.41,45400.0,20.8793,20.8857,20.7258,20.7322,45400.0
2008-09-24 11:20:00,32.48,32.57,32.46,32.57,23700.0,20.7769,20.8345,20.7641,20.8345,23700.0
2008-09-24 11:30:00,32.55,32.66,32.54,32.55,22500.0,20.8217,20.8921,20.8153,20.8217,22500.0
2008-09-24 11:40:00,32.55,32.59,32.55,32.56,72600.0,20.8217,20.8473,20.8217,20.8281,72600.0
2008-09-24 11:50:00,32.59,32.74,32.56,32.71,32200.0,20.8473,20.9432,20.8281,20.9241,32200.0
2008-09-24 12:00:00,32.7,32.73,32.58,32.67,45400.0,20.9177,20.9368,20.8409,20.8985,45400.0
2008-09-24 12:10:00,32.66,32.8,32.63,32.76,38400.0,20.8921,20.9816,20.8729,20.956,38400.0
2008-09-24 12:20:00,32.77,32.77,32.52,32.56,47800.0,20.9624,20.9624,20.8025,20.8281,47800.0
2008-09-24 12:30:00,32.57,32.63,32.53,32.58,48800.0,20.8345,20.8729,20.8089,20.8409,48800.0
2008-09-24 12:40:00,32.58,32.67,32.56,32.64,16200.0,20.8409,20.8985,20.8281,20.8793,16200.0
2008-09-24 12:50:00,32.62,32.73,32.62,32.71,34600.0,20.8665,20.9368,20.8665,20.9241,34600.0
2008-09-24 13:00:00,32.69,32.87,32.69,32.87,34400.0,20.9113,21.0264,20.9113,21.0264,34400.0
2008-09-24 13:10:00,32.86,32.94,32.85,32.91,44700.0,21.02,21.0712,21.0136,21.052,44700.0
2008-09-24 13:20:00,32.92,33.05,32.91,32.91,50700.0,21.0584,21.1415,21.052,21.052,50700.0
2008-09-24 13:30:00,32.92,32.97,32.86,32.92,31000.0,21.0584,21.0904,21.02,21.0584,31000.0
2008-09-24 13:40:00,32.92,32.97,32.89,32.92,32000.0,21.0584,21.0904,21.0392,21.0584,32000.0
2008-09-24 13:50:00,32.91,32.94,32.83,32.87,52000.0,21.052,21.0712,21.0008,21.0264,52000.0
2008-09-24 14:00:00,32.87,32.94,32.85,32.93,29900.0,21.0264,21.0712,21.0136,21.0648,29900.0
2008-09-24 14:10:00,32.93,32.93,32.87,32.92,110900.0,21.0648,21.0648,21.0264,21.0584,110900.0
2008-09-24 14:20:00,32.93,32.95,32.87,32.91,43200.0,21.0648,21.0776,21.0264,21.052,43200.0
2008-09-24 14:30:00,32.92,32.97,32.9,32.94,78500.0,21.0584,21.0904,21.0456,21.0712,78500.0
2008-09-24 14:40:00,32.94,32.97,32.92,32.95,83100.0,21.0712,21.0904,21.0584,21.0776,83100.0
2008-09-24 14:50:00,32.94,32.97,32.9,32.92,51500.0,21.0712,21.0904,21.0456,21.0584,51500.0
2008-09-24 15:00:00,32.92,32.96,32.88,32.96,87400.0,21.0584,21.084,21.0328,21.084,87400.0
2008-09-24 15:10:00,32.97,32.97,32.8,32.85,67600.0,21.0904,21.0904,20.9816,21.0136,67600.0
2008-09-24 15:20:00,32.85,32.94,32.82,32.9,134200.0,21.0136,21.0712,20.9944,21.0456,134200.0
2008-09-24 15:30:00,32.9,32.98,32.8,32.8,113600.0,21.0456,21.0968,20.9816,20.9816,113600.0
2008-09-24 15:40:00,32.8,32.81,32.65,32.7,145200.0,20.9816,20.988,20.8857,20.9177,145200.0
2008-09-24 15:50:00,32.7,32.86,32.64,32.86,167500.0,20.9177,21.02,20.8793,21.02,167500.0
2008-09-25 09:30:00,33.4,33.4,33.01,33.17,77100.0,21.3654,21.3654,21.116,21.2183,77100.0
2008-09-25 09:40:00,33.17,33.37,33.03,33.35,91100.0,21.2183,21.3462,21.1288,21.3335,91100.0
2008-09-25 09:50:00,33.34,33.47,33.24,33.43,64500.0,21.3271,21.4102,21.2631,21.3846,64500.0
2008-09-25 10:00:00,33.43,33.55,33.2,33.51,60700.0,21.3846,21.4614,21.2375,21.4358,60700.0
2008-09-25 10:10:00,33.48,33.61,33.43,33.52,49300.0,21.4166,21.4998,21.3846,21.4422,49300.0
2008-09-25 10:20:00,33.53,33.54,33.38,33.42,33900.0,21.4486,21.455,21.3526,21.3782,33900.0
2008-09-25 10:30:00,33.42,33.44,33.25,33.38,52400.0,21.3782,21.391,21.2695,21.3526,52400.0
2008-09-25 10:40:00,33.41,33.44,33.3,33.3,71700.0,21.3718,21.391,21.3015,21.3015,71700.0
2008-09-25 10:50:00,33.32,33.36,33.23,33.34,56100.0,21.3143,21.3398,21.2567,21.3271,56100.0
2008-09-25 11:00:00,33.35,33.44,33.3,33.38,37600.0,21.3335,21.391,21.3015,21.3526,37600.0
2008-09-25 11:10:00,33.37,33.53,33.37,33.48,40300.0,21.3462,21.4486,21.3462,21.4166,40300.0
2008-09-25 11:20:00,33.48,33.56,33.43,33.51,58900.0,21.4166,21.4678,21.3846,21.4358,58900.0
2008-09-25 11:30:00,33.5,33.55,33.46,33.49,37700.0,21.4294,21.4614,21.4038,21.423,37700.0
2008-09-25 11:40:00,33.48,33.55,33.47,33.54,34200.0,21.4166,21.4614,21.4102,21.455,34200.0
2008-09-25 11:50:00,33.53,33.55,33.49,33.51,30800.0,21.4486,21.4614,21.423,21.4358,30800.0
2008-09-25 12:00:00,33.52,33.52,33.44,33.45,23600.0,21.4422,21.4422,21.391,21.3974,23600.0
2008-09-25 12:10:00,33.45,33.6,33.44,33.56,28200.0,21.3974,21.4934,21.391,21.4678,28200.0
2008-09-25 12:20:00,33.56,33.59,33.49,33.58,27000.0,21.4678,21.487,21.423,21.4806,27000.0
2008-09-25 12:30:00,33.58,33.68,33.55,33.63,24100.0,21.4806,21.5445,21.4614,21.5126,24100.0
2008-09-25 12:40:00,33.64,33.64,33.55,33.57,18700.0,21.519,21.519,21.4614,21.4742,18700.0
2008-09-25 12:50:00,33.57,33.64,33.5,33.52,45100.0,21.4742,21.519,21.4294,21.4422,45100.0
2008-09-25 13:00:00,33.5,33.66,33.5,33.57,37800.0,21.4294,21.5318,21.4294,21.4742,37800.0
2008-09-25 13:10:00,33.58,33.58,33.4,33.45,52800.0,21.4806,21.4806,21.3654,21.3974,52800.0
2008-09-25 13:20:00,33.46,33.53,33.42,33.53,29300.0,21.4038,21.4486,21.3782,21.4486,29300.0
2008-09-25 13:30:00,33.52,33.66,33.52,33.65,43200.0,21.4422,21.5318,21.4422,21.5254,43200.0
2008-09-25 13:40:00,33.64,33.65,33.56,33.58,65400.0,21.519,21.5254,21.4678,21.4806,65400.0
2008-09-25 13:50:00,33.58,33.58,33.32,33.41,74100.0,21.4806,21.4806,21.3143,21.3718,74100.0
2008-09-25 14:00:00,33.38,33.46,33.33,33.41,57900.0,21.3526,21.4038,21.3207,21.3718,57900.0
2008-09-25 14:10:00,33.41,33.41,33.25,33.31,37700.0,21.3718,21.3718,21.2695,21.3079,37700.0
2008-09-25 14:20:00,33.3,33.33,33.26,33.31,29400.0,21.3015,21.3207,21.2759,21.3079,29400.0
2008-09-25 14:30:00,33.32,33.33,33.28,33.3,37000.0,21.3143,21.3207,21.2887,21.3015,37000.0
2008-09-25 14:40:00,33.31,33.31,33.2,33.21,59400.0,21.3079,21.3079,21.2375,21.2439,59400.0
2008-09-25 14:50:00,33.21,33.29,33.17,33.28,61400.0,21.2439,21.2951,21.2183,21.2887,61400.0
2008-09-25 15:00:00,33.28,33.33,33.27,33.3,61000.0,21.2887,21.3207,21.2823,21.3015,61000.0
2008-09-25 15:10:00,33.3,33.34,33.19,33.34,61700.0,21.3015,21.3271,21.2311,21.3271,61700.0
2008-09-25 15:20:00,33.33,33.38,33.25,33.34,87500.0,21.3207,21.3526,21.2695,21.3271,87500.0
2008-09-25 15:30:00,33.34,33.38,33.26,33.36,100600.0,21.3271,21.3526,21.2759,21.3398,100600.0
2008-09-25 15:40:00,33.35,33.36,33.12,33.24,160000.0,21.3335,21.3398,21.1863,21.2631,160000.0
2008-09-25 15:50:00,33.23,33.4,33.18,33.4,219400.0,21.2567,21.3654,21.2247,21.3654,219400.0
2008-09-26 09:30:00,32.99,33.13,32.6,32.6,99900.0,21.1032,21.1927,20.8537,20.8537,99900.0
2008-09-26 09:40:00,32.62,32.86,32.44,32.72,71700.0,20.8665,21.02,20.7513,20.9305,71700.0
2008-09-26 09:50:00,32.69,33.01,32.69,32.83,70100.0,20.9113,21.116,20.9113,21.0008,70100.0
2008-09-26 10:00:00,32.83,32.94,32.71,32.72,77100.0,21.0008,21.0712,20.9241,20.9305,77100.0
2008-09-26 10:10:00,32.73,32.87,32.71,32.75,52900.0,20.9368,21.0264,20.9241,20.9496,52900.0
2008-09-26 10:20:00,32.77,32.93,32.77,32.87,35000.0,20.9624,21.0648,20.9624,21.0264,35000.0
2008-09-26 10:30:00,32.85,33.03,32.78,33.02,38600.0,21.0136,21.1288,20.9688,21.1224,38600.0
2008-09-26 10:40:00,33.04,33.12,33.03,33.11,41900.0,21.1352,21.1863,21.1288,21.1799,41900.0
2008-09-26 10:50:00,33.12,33.29,33.09,33.12,61700.0,21.1863,21.2951,21.1671,21.1863,61700.0
2008-09-26 11:00:00,33.14,33.18,33.1,33.13,43000.0,21.1991,21.2247,21.1735,21.1927,43000.0
2008-09-26 11:10:00,33.14,33.17,32.95,33.03,64100.0,21.1991,21.2183,21.0776,21.1288,64100.0
2008-09-26 11:20:00,33.01,33.1,33.0,33.08,33500.0,21.116,21.1735,21.1096,21.1607,33500.0
2008-09-26 11:30:00,33.09,33.17,33.04,33.05,34900.0,21.1671,21.2183,21.1352,21.1415,34900.0
2008-09-26 11:40:00,33.04,33.09,33.03,33.05,51500.0,21.1352,21.1671,21.1288,21.1415,51500.0
2008-09-26 11:50:00,33.05,33.11,32.99,33.01,73800.0,21.1415,21.1799,21.1032,21.116,73800.0
2008-09-26 12:00:00,33.01,33.07,32.96,33.06,36900.0,21.116,21.1543,21.084,21.1479,36900.0
2008-09-26 12:10:00,33.07,33.07,32.97,32.98,28000.0,21.1543,21.1543,21.0904,21.0968,28000.0
2008-09-26 12:20:00,32.97,33.07,32.97,33.05,39300.0,21.0904,21.1543,21.0904,21.1415,39300.0
2008-09-26 12:30:00,33.06,33.1,32.99,33.01,29400.0,21.1479,21.1735,21.1032,21.116,29400.0
2008-09-26 12:40:00,33.01,33.03,32.95,32.96,41000.0,21.116,21.1288,21.0776,21.084,41000.0
2008-09-26 12:50:00,32.96,33.02,32.88,32.99,29500.0,21.084,21.1224,21.0328,21.1032,29500.0
2008-09-26 13:00:00,33.0,33.04,32.92,33.01,14900.0,21.1096,21.1352,21.0584,21.116,14900.0
2008-09-26 13:10:00,33.04,33.2,33.04,33.13,29000.0,21.1352,21.2375,21.1352,21.1927,29000.0
2008-09-26 13:20:00,33.13,33.26,33.09,33.26,28000.0,21.1927,21.2759,21.1671,21.2759,28000.0
2008-09-26 13:30:00,33.26,33.26,33.14,33.21,15600.0,21.2759,21.2759,21.1991,21.2439,15600.0
2008-09-26 13:40:00,33.21,33.31,33.2,33.24,26000.0,21.2439,21.3079,21.2375,21.2631,26000.0
2008-09-26 13:50:00,33.23,33.27,33.15,33.2,20900.0,21.2567,21.2823,21.2055,21.2375,20900.0
2008-09-26 14:00:00,33.2,33.24,33.1,33.1,31500.0,21.2375,21.2631,21.1735,21.1735,31500.0
2008-09-26 14:10:00,33.1,33.22,33.1,33.21,54600.0,21.1735,21.2503,21.1735,21.2439,54600.0
2008-09-26 14:20:00,33.21,33.22,33.02,33.03,68900.0,21.2439,21.2503,21.1224,21.1288,68900.0
2008-09-26 14:30:00,33.02,33.17,32.99,33.17,48900.0,21.1224,21.2183,21.1032,21.2183,48900.0
2008-09-26 14:40:00,33.17,33.28,33.14,33.21,55400.0,21.2183,21.2887,21.1991,21.2439,55400.0
2008-09-26 14:50:00,33.21,33.22,33.13,33.14,56400.0,21.2439,21.2503,21.1927,21.1991,56400.0
2008-09-26 15:00:00,33.12,33.13,33.0,33.09,76300.0,21.1863,21.1927,21.1096,21.1671,76300.0
2008-09-26 15:10:00,33.1,33.22,33.04,33.15,81400.0,21.1735,21.2503,21.1352,21.2055,81400.0
2008-09-26 15:20:00,33.16,33.38,33.16,33.3,106700.0,21.2119,21.3526,21.2119,21.3015,106700.0
2008-09-26 15:30:00,33.32,33.37,33.27,33.33,84400.0,21.3143,21.3462,21.2823,21.3207,84400.0
2008-09-26 15:40:00,33.34,33.34,33.19,33.22,125500.0,21.3271,21.3271,21.2311,21.2503,125500.0
2008-09-26 15:50:00,33.22,33.34,33.19,33.31,190700.0,21.2503,21.3271,21.2311,21.3079,190700.0
2008-09-29 09:30:00,33.05,33.43,32.89,32.89,82900.0,21.1415,21.3846,21.0392,21.0392,82900.0
2008-09-29 09:40:00,32.85,32.91,32.6,32.73,82800.0,21.0136,21.052,20.8537,20.9368,82800.0
2008-09-29 09:50:00,32.74,32.77,32.4,32.64,87200.0,20.9432,20.9624,20.7258,20.8793,87200.0
2008-09-29 10:00:00,32.65,32.85,32.47,32.52,99700.0,20.8857,21.0136,20.7705,20.8025,99700.0
2008-09-29 10:10:00,32.54,32.63,32.39,32.48,77800.0,20.8153,20.8729,20.7194,20.7769,77800.0
2008-09-29 10:20:00,32.47,32.54,32.32,32.53,80300.0,20.7705,20.8153,20.6746,20.8089,80300.0
2008-09-29 10:30:00,32.54,32.6,32.46,32.52,66000.0,20.8153,20.8537,20.7641,20.8025,66000.0
2008-09-29 10:40:00,32.51,32.57,32.34,32.55,77000.0,20.7961,20.8345,20.6874,20.8217,77000.0
2008-09-29 10:50:00,32.55,32.55,32.34,32.44,57800.0,20.8217,20.8217,20.6874,20.7513,57800.0
2008-09-29 11:00:00,32.44,32.51,32.3,32.49,84500.0,20.7513,20.7961,20.6618,20.7833,84500.0
2008-09-29 11:10:00,32.48,32.48,32.28,32.33,66200.0,20.7769,20.7769,20.649,20.681,66200.0
2008-09-29 11:20:00,32.33,32.55,32.33,32.47,50800.0,20.681,20.8217,20.681,20.7705,50800.0
2008-09-29 11:30:00,32.47,32.48,32.36,32.41,45700.0,20.7705,20.7769,20.7002,20.7322,45700.0
2008-09-29 11:40:00,32.43,32.52,32.36,32.49,44100.0,20.7449,20.8025,20.7002,20.7833,44100.0
2008-09-29 11:50:00,32.49,32.54,32.45,32.46,44800.0,20.7833,20.8153,20.7577,20.7641,44800.0
2008-09-29 12:00:00,32.47,32.5,32.35,32.41,82300.0,20.7705,20.7897,20.6938,20.7322,82300.0
2008-09-29 12:10:00,32.42,32.42,32.19,32.2,87100.0,20.7385,20.7385,20.5914,20.5978,87100.0
2008-09-29 12:20:00,32.19,32.25,32.14,32.22,73700.0,20.5914,20.6298,20.5594,20.6106,73700.0
2008-09-29 12:30:00,32.2,32.22,32.08,32.19,96800.0,20.5978,20.6106,20.5211,20.5914,96800.0
2008-09-29 12:40:00,32.19,32.31,32.18,32.19,61700.0,20.5914,20.6682,20.585,20.5914,61700.0
2008-09-29 12:50:00,32.2,32.29,32.14,32.2,36100.0,20.5978,20.6554,20.5594,20.5978,36100.0
2008-09-29 13:00:00,32.19,32.19,32.01,32.1,54200.0,20.5914,20.5914,20.4763,20.5338,54200.0
2008-09-29 13:10:00,32.08,32.16,32.07,32.15,54100.0,20.5211,20.5722,20.5147,20.5658,54100.0
2008-09-29 13:20:00,32.15,32.36,32.15,32.29,81300.0,20.5658,20.7002,20.5658,20.6554,81300.0
2008-09-29 13:30:00,32.29,32.34,32.1,32.1,106900.0,20.6554,20.6874,20.5338,20.5338,106900.0
2008-09-29 13:40:00,32.1,32.14,31.19,31.64,269500.0,20.5338,20.5594,19.9517,20.2396,269500.0
2008-09-29 13:50:00,31.65,32.06,31.46,31.58,206300.0,20.246,20.5083,20.1245,20.2012,206300.0
2008-09-29 14:00:00,31.55,32.08,31.39,31.86,211600.0,20.182,20.5211,20.0797,20.3803,211600.0
2008-09-29 14:10:00,31.88,31.92,31.54,31.76,160300.0,20.3931,20.4187,20.1756,20.3164,160300.0
2008-09-29 14:20:00,31.79,31.93,31.55,31.61,113900.0,20.3355,20.4251,20.182,20.2204,113900.0
2008-09-29 14:30:00,31.61,31.79,31.58,31.78,102000.0,20.2204,20.3355,20.2012,20.3291,102000.0
2008-09-29 14:40:00,31.78,31.86,31.6,31.6,91600.0,20.3291,20.3803,20.214,20.214,91600.0
2008-09-29 14:50:00,31.6,31.7,31.44,31.51,80400.0,20.214,20.278,20.1117,20.1564,80400.0
2008-09-29 15:00:00,31.53,31.74,31.53,31.6,106500.0,20.1692,20.3036,20.1692,20.214,106500.0
2008-09-29 15:10:00,31.6,31.71,31.46,31.48,141600.0,20.214,20.2844,20.1245,20.1372,141600.0
2008-09-29 15:20:00,31.47,31.54,31.05,31.27,137300.0,20.1308,20.1756,19.8622,20.0029,137300.0
2008-09-29 15:30:00,31.26,31.31,31.08,31.3,157500.0,19.9965,20.0285,19.8814,20.0221,157500.0
2008-09-29 15:40:00,31.3,31.55,31.11,31.22,187400.0,20.0221,20.182,19.9006,19.9709,187400.0
2008-09-29 15:50:00,31.21,31.51,31.15,31.38,254300.0,19.9645,20.1564,19.9261,20.0733,254300.0
2008-09-30 09:30:00,32.05,32.09,31.5,31.5,99400.0,20.5019,20.5275,20.15,20.15,99400.0
2008-09-30 09:40:00,31.5,31.57,31.2,31.32,106600.0,20.15,20.1948,19.9581,20.0349,106600.0
2008-09-30 09:50:00,31.31,31.39,31.25,31.28,113200.0,20.0285,20.0797,19.9901,20.0093,113200.0
2008-09-30 10:00:00,31.3,31.53,31.28,31.37,121700.0,20.0221,20.1692,20.0093,20.0669,121700.0
2008-09-30 10:10:00,31.37,31.55,31.35,31.46,103300.0,20.0669,20.182,20.0541,20.1245,103300.0
2008-09-30 10:20:00,31.46,31.6,31.37,31.4,91300.0,20.1245,20.214,20.0669,20.0861,91300.0
2008-09-30 10:30:00,31.4,31.57,31.35,31.51,103500.0,20.0861,20.1948,20.0541,20.1564,103500.0
2008-09-30 10:40:00,31.52,31.63,31.48,31.51,113500.0,20.1628,20.2332,20.1372,20.1564,113500.0
2008-09-30 10:50:00,31.51,31.55,31.43,31.45,84900.0,20.1564,20.182,20.1053,20.1181,84900.0
2008-09-30 11:00:00,31.46,31.57,31.41,31.51,81800.0,20.1245,20.1948,20.0925,20.1564,81800.0
2008-09-30 11:10:00,31.53,31.53,31.43,31.5,86400.0,20.1692,20.1692,20.1053,20.15,86400.0
2008-09-30 11:20:00,31.5,31.65,31.43,31.59,61900.0,20.15,20.246,20.1053,20.2076,61900.0
2008-09-30 11:30:00,31.59,31.62,31.5,31.61,79600.0,20.2076,20.2268,20.15,20.2204,79600.0
2008-09-30 11:40:00,31.6,31.83,31.58,31.83,96900.0,20.214,20.3611,20.2012,20.3611,96900.0
2008-09-30 11:50:00,31.83,31.84,31.71,31.72,66300.0,20.3611,20.3675,20.2844,20.2908,66300.0
2008-09-30 12:00:00,31.71,31.72,31.6,31.66,128300.0,20.2844,20.2908,20.214,20.2524,128300.0
2008-09-30 12:10:00,31.66,31.68,31.64,31.65,51900.0,20.2524,20.2652,20.2396,20.246,51900.0
2008-09-30 12:20:00,31.65,31.67,31.64,31.65,58500.0,20.246,20.2588,20.2396,20.246,58500.0
2008-09-30 12:30:00,31.65,31.68,31.59,31.59,67900.0,20.246,20.2652,20.2076,20.2076,67900.0
2008-09-30 12:40:00,31.61,31.65,31.54,31.56,54600.0,20.2204,20.246,20.1756,20.1884,54600.0
2008-09-30 12:50:00,31.55,31.57,31.43,31.46,93100.0,20.182,20.1948,20.1053,20.1245,93100.0
2008-09-30 13:00:00,31.46,31.47,31.28,31.37,88900.0,20.1245,20.1308,20.0093,20.0669,88900.0
2008-09-30 13:10:00,31.38,31.58,31.29,31.52,81200.0,20.0733,20.2012,20.0157,20.1628,81200.0
2008-09-30 13:20:00,31.52,31.66,31.52,31.65,67500.0,20.1628,20.2524,20.1628,20.246,67500.0
2008-09-30 13:30:00,31.65,31.68,31.53,31.53,102500.0,20.246,20.2652,20.1692,20.1692,102500.0
2008-09-30 13:40:00,31.54,31.55,31.51,31.52,77000.0,20.1756,20.182,20.1564,20.1628,77000.0
2008-09-30 13:50:00,31.53,31.54,31.46,31.47,96800.0,20.1692,20.1756,20.1245,20.1308,96800.0
2008-09-30 14:00:00,31.47,31.54,31.43,31.51,89400.0,20.1308,20.1756,20.1053,20.1564,89400.0
2008-09-30 14:10:00,31.5,31.56,31.45,31.54,100700.0,20.15,20.1884,20.1181,20.1756,100700.0
2008-09-30 14:20:00,31.54,31.68,31.51,31.63,97400.0,20.1756,20.2652,20.1564,20.2332,97400.0
2008-09-30 14:30:00,31.62,31.65,31.55,31.57,89400.0,20.2268,20.246,20.182,20.1948,89400.0
2008-09-30 14:40:00,31.57,31.61,31.55,31.61,80800.0,20.1948,20.2204,20.182,20.2204,80800.0
2008-09-30 14:50:00,31.6,31.61,31.54,31.58,126800.0,20.214,20.2204,20.1756,20.2012,126800.0
2008-09-30 15:00:00,31.58,31.67,31.57,31.58,148200.0,20.2012,20.2588,20.1948,20.2012,148200.0
2008-09-30 15:10:00,31.58,31.58,31.41,31.51,136800.0,20.2012,20.2012,20.0925,20.1564,136800.0
2008-09-30 15:20:00,31.51,31.62,31.49,31.51,319700.0,20.1564,20.2268,20.1436,20.1564,319700.0
2008-09-30 15:30:00,31.52,31.52,31.39,31.42,169400.0,20.1628,20.1628,20.0797,20.0989,169400.0
2008-09-30 15:40:00,31.42,31.42,31.24,31.36,290400.0,20.0989,20.0989,19.9837,20.0605,290400.0
2008-09-30 15:50:00,31.36,31.5,31.31,31.5,343700.0,20.0605,20.15,20.0285,20.15,343700.0
2008-10-01 09:30:00,31.42,31.5,30.57,30.71,235200.0,20.0989,20.15,19.5551,19.6447,235200.0
2008-10-01 09:40:00,30.71,31.07,30.71,30.76,177300.0,19.6447,19.875,19.6447,19.6767,177300.0
2008-10-01 09:50:00,30.76,31.0,30.75,30.88,90800.0,19.6767,19.8302,19.6703,19.7534,90800.0
2008-10-01 10:00:00,30.87,30.87,30.62,30.7,112900.0,19.747,19.747,19.5871,19.6383,112900.0
2008-10-01 10:10:00,30.7,30.7,30.5,30.64,131900.0,19.6383,19.6383,19.5104,19.5999,131900.0
2008-10-01 10:20:00,30.65,30.94,30.63,30.91,125200.0,19.6063,19.7918,19.5935,19.7726,125200.0
2008-10-01 10:30:00,30.92,31.02,30.91,30.96,95400.0,19.779,19.843,19.7726,19.8046,95400.0
2008-10-01 10:40:00,30.95,31.05,30.94,31.01,54700.0,19.7982,19.8622,19.7918,19.8366,54700.0
2008-10-01 10:50:00,31.01,31.13,30.93,31.07,74400.0,19.8366,19.9134,19.7854,19.875,74400.0
2008-10-01 11:00:00,31.09,31.1,30.88,30.98,80800.0,19.8878,19.8942,19.7534,19.8174,80800.0
2008-10-01 11:10:00,30.98,31.04,30.97,30.98,87000.0,19.8174,19.8558,19.811,19.8174,87000.0
2008-10-01 11:20:00,30.98,31.09,30.97,31.01,71900.0,19.8174,19.8878,19.811,19.8366,71900.0
2008-10-01 11:30:00,31.01,31.15,30.99,31.14,47200.0,19.8366,19.9261,19.8238,19.9198,47200.0
2008-10-01 11:40:00,31.14,31.15,31.1,31.11,49000.0,19.9198,19.9261,19.8942,19.9006,49000.0
2008-10-01 11:50:00,31.11,31.13,30.96,30.98,48100.0,19.9006,19.9134,19.8046,19.8174,48100.0
2008-10-01 12:00:00,30.98,30.98,30.91,30.97,59800.0,19.8174,19.8174,19.7726,19.811,59800.0
2008-10-01 12:10:00,30.96,31.24,30.96,31.17,76500.0,19.8046,19.9837,19.8046,19.9389,76500.0
2008-10-01 12:20:00,31.17,31.21,31.11,31.12,46200.0,19.9389,19.9645,19.9006,19.907,46200.0
2008-10-01 12:30:00,31.12,31.25,31.11,31.23,70500.0,19.907,19.9901,19.9006,19.9773,70500.0
2008-10-01 12:40:00,31.22,31.26,31.21,31.24,82000.0,19.9709,19.9965,19.9645,19.9837,82000.0
2008-10-01 12:50:00,31.24,31.34,31.2,31.25,90500.0,19.9837,20.0477,19.9581,19.9901,90500.0
2008-10-01 13:00:00,31.26,31.26,31.0,31.04,69300.0,19.9965,19.9965,19.8302,19.8558,69300.0
2008-10-01 13:10:00,31.04,31.08,31.0,31.02,66000.0,19.8558,19.8814,19.8302,19.843,66000.0
2008-10-01 13:20:00,31.02,31.04,30.93,31.0,94000.0,19.843,19.8558,19.7854,19.8302,94000.0
2008-10-01 13:30:00,31.01,31.02,30.8,30.86,115800.0,19.8366,19.843,19.7023,19.7406,115800.0
2008-10-01 13:40:00,30.87,31.12,30.75,30.97,160200.0,19.747,19.907,19.6703,19.811,160200.0
2008-10-01 13:50:00,30.97,31.11,30.89,30.89,105400.0,19.811,19.9006,19.7598,19.7598,105400.0
2008-10-01 14:00:00,30.89,31.11,30.79,31.11,88600.0,19.7598,19.9006,19.6959,19.9006,88600.0
2008-10-01 14:10:00,31.1,31.28,31.06,31.27,134300.0,19.8942,20.0093,19.8686,20.0029,134300.0
2008-10-01 14:20:00,31.26,31.31,31.2,31.31,75300.0,19.9965,20.0285,19.9581,20.0285,75300.0
2008-10-01 14:30:00,31.27,31.28,31.07,31.19,93100.0,20.0029,20.0093,19.875,19.9517,93100.0
2008-10-01 14:40:00,31.19,31.29,31.05,31.23,92500.0,19.9517,20.0157,19.8622,19.9773,92500.0
2008-10-01 14:50:00,31.24,31.29,31.09,31.17,88600.0,19.9837,20.0157,19.8878,19.9389,88600.0
2008-10-01 15:00:00,31.16,31.19,31.07,31.13,74200.0,19.9325,19.9517,19.875,19.9134,74200.0
2008-10-01 15:10:00,31.13,31.18,30.94,31.06,86300.0,19.9134,19.9453,19.7918,19.8686,86300.0
2008-10-01 15:20:00,31.05,31.05,30.94,31.0,100500.0,19.8622,19.8622,19.7918,19.8302,100500.0
2008-10-01 15:30:00,31.0,31.11,30.94,30.95,137500.0,19.8302,19.9006,19.7918,19.7982,137500.0
2008-10-01 15:40:00,30.95,30.97,30.86,30.92,167500.0,19.7982,19.811,19.7406,19.779,167500.0
2008-10-01 15:50:00,30.92,31.07,30.91,31.0,205800.0,19.779,19.875,19.7726,19.8302,205800.0
2008-10-02 09:30:00,30.8,30.87,30.51,30.61,98000.0,19.7023,19.747,19.5168,19.5807,98000.0
2008-10-02 09:40:00,30.58,30.69,30.49,30.67,82900.0,19.5615,19.6319,19.504,19.6191,82900.0
2008-10-02 09:50:00,30.66,30.67,30.5,30.56,64100.0,19.6127,19.6191,19.5104,19.5487,64100.0
2008-10-02 10:00:00,30.55,30.7,30.52,30.68,80600.0,19.5423,19.6383,19.5231,19.6255,80600.0
2008-10-02 10:10:00,30.68,30.87,30.66,30.85,65000.0,19.6255,19.747,19.6127,19.7342,65000.0
2008-10-02 10:20:00,30.85,30.89,30.79,30.87,71000.0,19.7342,19.7598,19.6959,19.747,71000.0
2008-10-02 10:30:00,30.87,30.88,30.78,30.83,69800.0,19.747,19.7534,19.6895,19.7214,69800.0
2008-10-02 10:40:00,30.83,30.97,30.81,30.97,95700.0,19.7214,19.811,19.7087,19.811,95700.0
2008-10-02 10:50:00,30.97,31.11,30.95,31.09,55200.0,19.811,19.9006,19.7982,19.8878,55200.0
2008-10-02 11:00:00,31.09,31.24,31.0,31.05,133100.0,19.8878,19.9837,19.8302,19.8622,133100.0
2008-10-02 11:10:00,31.04,31.19,31.01,31.16,96700.0,19.8558,19.9517,19.8366,19.9325,96700.0
2008-10-02 11:20:00,31.15,31.25,31.13,31.22,57400.0,19.9261,19.9901,19.9134,19.9709,57400.0
2008-10-02 11:30:00,31.22,31.22,31.13,31.14,92000.0,19.9709,19.9709,19.9134,19.9198,92000.0
2008-10-02 11:40:00,31.14,31.19,31.09,31.12,79300.0,19.9198,19.9517,19.8878,19.907,79300.0
2008-10-02 11:50:00,31.13,31.25,31.11,31.21,87000.0,19.9134,19.9901,19.9006,19.9645,87000.0
2008-10-02 12:00:00,31.19,31.33,31.19,31.3,55700.0,19.9517,20.0413,19.9517,20.0221,55700.0
2008-10-02 12:10:00,31.29,31.39,31.25,31.35,63600.0,20.0157,20.0797,19.9901,20.0541,63600.0
2008-10-02 12:20:00,31.36,31.46,31.32,31.38,50700.0,20.0605,20.1245,20.0349,20.0733,50700.0
2008-10-02 12:30:00,31.38,31.38,31.26,31.26,45500.0,20.0733,20.0733,19.9965,19.9965,45500.0
2008-10-02 12:40:00,31.26,31.27,31.21,31.26,67000.0,19.9965,20.0029,19.9645,19.9965,67000.0
2008-10-02 12:50:00,31.25,31.39,31.25,31.35,46300.0,19.9901,20.0797,19.9901,20.0541,46300.0
2008-10-02 13:00:00,31.36,31.37,31.27,31.28,44400.0,20.0605,20.0669,20.0029,20.0093,44400.0
2008-10-02 13:10:00,31.29,31.37,31.28,31.34,50600.0,20.0157,20.0669,20.0093,20.0477,50600.0
2008-10-02 13:20:00,31.33,31.39,31.3,31.39,56300.0,20.0413,20.0797,20.0221,20.0797,56300.0
2008-10-02 13:30:00,31.39,31.53,31.37,31.37,103400.0,20.0797,20.1692,20.0669,20.0669,103400.0
2008-10-02 13:40:00,31.36,31.67,31.35,31.64,150900.0,20.0605,20.2588,20.0541,20.2396,150900.0
2008-10-02 13:50:00,31.63,31.66,31.51,31.65,198400.0,20.2332,20.2524,20.1564,20.246,198400.0
2008-10-02 14:00:00,31.66,31.69,31.56,31.64,117800.0,20.2524,20.2716,20.1884,20.2396,117800.0
2008-10-02 14:10:00,31.63,31.9,31.59,31.79,240200.0,20.2332,20.4059,20.2076,20.3355,240200.0
2008-10-02 14:20:00,31.81,31.88,31.67,31.71,128600.0,20.3483,20.3931,20.2588,20.2844,128600.0
2008-10-02 14:30:00,31.72,31.8,31.61,31.76,233800.0,20.2908,20.3419,20.2204,20.3164,233800.0
2008-10-02 14:40:00,31.76,31.79,31.69,31.72,139500.0,20.3164,20.3355,20.2716,20.2908,139500.0
2008-10-02 14:50:00,31.73,31.73,31.63,31.71,155300.0,20.2972,20.2972,20.2332,20.2844,155300.0
2008-10-02 15:00:00,31.72,31.73,31.64,31.69,250300.0,20.2908,20.2972,20.2396,20.2716,250300.0
2008-10-02 15:10:00,31.69,31.72,31.65,31.67,310000.0,20.2716,20.2908,20.246,20.2588,310000.0
2008-10-02 15:20:00,31.66,31.76,31.63,31.69,420400.0,20.2524,20.3164,20.2332,20.2716,420400.0
2008-10-02 15:30:00,31.69,31.75,31.66,31.7,302800.0,20.2716,20.31,20.2524,20.278,302800.0
2008-10-02 15:40:00,31.69,31.71,31.6,31.7,542100.0,20.2716,20.2844,20.214,20.278,542100.0
2008-10-02 15:50:00,31.7,31.73,31.58,31.6,546200.0,20.278,20.2972,20.2012,20.214,546200.0
2008-10-03 09:30:00,32.12,33.42,32.09,33.16,362400.0,20.5466,21.3782,20.5275,21.2119,362400.0
2008-10-03 09:40:00,33.16,33.43,33.0,33.0,330600.0,21.2119,21.3846,21.1096,21.1096,330600.0
2008-10-03 09:50:00,33.0,33.09,32.93,33.05,184600.0,21.1096,21.1671,21.0648,21.1415,184600.0
2008-10-03 10:00:00,33.04,33.11,32.97,32.99,310100.0,21.1352,21.1799,21.0904,21.1032,310100.0
2008-10-03 10:10:00,33.0,33.2,32.93,32.99,146500.0,21.1096,21.2375,21.0648,21.1032,146500.0
2008-10-03 10:20:00,32.98,33.1,32.92,33.0,117600.0,21.0968,21.1735,21.0584,21.1096,117600.0
2008-10-03 10:30:00,33.0,33.06,32.94,33.01,88200.0,21.1096,21.1479,21.0712,21.116,88200.0
2008-10-03 10:40:00,33.0,33.05,32.95,32.97,138100.0,21.1096,21.1415,21.0776,21.0904,138100.0
2008-10-03 10:50:00,32.97,33.05,32.97,33.02,85800.0,21.0904,21.1415,21.0904,21.1224,85800.0
2008-10-03 11:00:00,33.02,33.09,33.0,33.05,71000.0,21.1224,21.1671,21.1096,21.1415,71000.0
2008-10-03 11:10:00,33.05,33.15,32.99,33.0,66300.0,21.1415,21.2055,21.1032,21.1096,66300.0
2008-10-03 11:20:00,33.0,33.04,32.95,32.99,272500.0,21.1096,21.1352,21.0776,21.1032,272500.0
2008-10-03 11:30:00,33.0,33.05,32.99,33.01,117500.0,21.1096,21.1415,21.1032,21.116,117500.0
2008-10-03 11:40:00,33.03,33.05,32.99,33.0,145800.0,21.1288,21.1415,21.1032,21.1096,145800.0
2008-10-03 11:50:00,33.0,33.01,32.88,33.0,86700.0,21.1096,21.116,21.0328,21.1096,86700.0
2008-10-03 12:00:00,33.0,33.02,32.9,32.99,158700.0,21.1096,21.1224,21.0456,21.1032,158700.0
2008-10-03 12:10:00,32.99,33.01,32.93,32.98,61400.0,21.1032,21.116,21.0648,21.0968,61400.0
2008-10-03 12:20:00,32.98,32.98,32.83,32.96,102000.0,21.0968,21.0968,21.0008,21.084,102000.0
2008-10-03 12:30:00,32.95,32.99,32.91,32.98,103400.0,21.0776,21.1032,21.052,21.0968,103400.0
2008-10-03 12:40:00,32.99,33.01,32.94,32.99,117100.0,21.1032,21.116,21.0712,21.1032,117100.0
2008-10-03 12:50:00,32.99,32.99,32.87,32.96,161500.0,21.1032,21.1032,21.0264,21.084,161500.0
2008-10-03 13:00:00,32.95,33.15,32.92,33.1,185700.0,21.0776,21.2055,21.0584,21.1735,185700.0
2008-10-03 13:10:00,33.1,33.13,32.96,33.05,212100.0,21.1735,21.1927,21.084,21.1415,212100.0
2008-10-03 13:20:00,33.06,33.13,32.68,32.93,247600.0,21.1479,21.1927,20.9049,21.0648,247600.0
2008-10-03 13:30:00,32.93,33.03,32.76,32.82,238900.0,21.0648,21.1288,20.956,20.9944,238900.0
2008-10-03 13:40:00,32.83,32.88,32.44,32.79,148500.0,21.0008,21.0328,20.7513,20.9752,148500.0
2008-10-03 13:50:00,32.78,32.97,32.73,32.92,134000.0,20.9688,21.0904,20.9368,21.0584,134000.0
2008-10-03 14:00:00,32.94,33.04,32.72,32.96,239300.0,21.0712,21.1352,20.9305,21.084,239300.0
2008-10-03 14:10:00,32.95,33.02,32.72,32.78,91700.0,21.0776,21.1224,20.9305,20.9688,91700.0
2008-10-03 14:20:00,32.77,32.81,32.66,32.77,306100.0,20.9624,20.988,20.8921,20.9624,306100.0
2008-10-03 14:30:00,32.77,32.85,32.48,32.57,140700.0,20.9624,21.0136,20.7769,20.8345,140700.0
2008-10-03 14:40:00,32.57,32.65,32.31,32.5,111400.0,20.8345,20.8857,20.6682,20.7897,111400.0
2008-10-03 14:50:00,32.51,32.74,32.48,32.72,96200.0,20.7961,20.9432,20.7769,20.9305,96200.0
2008-10-03 15:00:00,32.72,32.91,32.63,32.65,138200.0,20.9305,21.052,20.8729,20.8857,138200.0
2008-10-03 15:10:00,32.65,32.67,32.51,32.52,107300.0,20.8857,20.8985,20.7961,20.8025,107300.0
2008-10-03 15:20:00,32.51,32.61,32.45,32.54,124100.0,20.7961,20.8601,20.7577,20.8153,124100.0
2008-10-03 15:30:00,32.53,32.65,32.4,32.45,196400.0,20.8089,20.8857,20.7258,20.7577,196400.0
2008-10-03 15:40:00,32.44,32.45,32.19,32.23,199000.0,20.7513,20.7577,20.5914,20.617,199000.0
2008-10-03 15:50:00,32.23,32.3,32.15,32.18,279000.0,20.617,20.6618,20.5658,20.585,279000.0
2008-10-06 09:30:00,31.86,32.39,31.77,32.09,166000.0,20.3803,20.7194,20.3228,20.5275,166000.0
2008-10-06 09:40:00,32.09,32.17,31.82,32.15,108900.0,20.5275,20.5786,20.3547,20.5658,108900.0
2008-10-06 09:50:00,32.14,32.2,31.58,31.61,154600.0,20.5594,20.5978,20.2012,20.2204,154600.0
2008-10-06 10:00:00,31.61,31.62,31.38,31.52,194600.0,20.2204,20.2268,20.0733,20.1628,194600.0
2008-10-06 10:10:00,31.53,31.55,31.23,31.3,139600.0,20.1692,20.182,19.9773,20.0221,139600.0
2008-10-06 10:20:00,31.3,31.3,30.65,30.74,311900.0,20.0221,20.0221,19.6063,19.6639,311900.0
2008-10-06 10:30:00,30.74,30.79,30.42,30.6,226600.0,19.6639,19.6959,19.4592,19.5743,226600.0
2008-10-06 10:40:00,30.6,30.68,30.14,30.3,291700.0,19.5743,19.6255,19.2801,19.3824,291700.0
2008-10-06 10:50:00,30.31,30.67,30.18,30.66,104200.0,19.3888,19.6191,19.3057,19.6127,104200.0
2008-10-06 11:00:00,30.66,31.05,30.63,31.04,92200.0,19.6127,19.8622,19.5935,19.8558,92200.0
2008-10-06 11:10:00,31.07,31.24,31.05,31.24,84700.0,19.875,19.9837,19.8622,19.9837,84700.0
2008-10-06 11:20:00,31.22,31.33,31.04,31.08,73700.0,19.9709,20.0413,19.8558,19.8814,73700.0
2008-10-06 11:30:00,31.1,31.11,30.8,30.89,85400.0,19.8942,19.9006,19.7023,19.7598,85400.0
2008-10-06 11:40:00,30.88,30.89,30.63,30.64,57900.0,19.7534,19.7598,19.5935,19.5999,57900.0
2008-10-06 11:50:00,30.63,30.84,30.54,30.83,61800.0,19.5935,19.7278,19.5359,19.7214,61800.0
2008-10-06 12:00:00,30.81,31.05,30.78,30.79,51400.0,19.7087,19.8622,19.6895,19.6959,51400.0
2008-10-06 12:10:00,30.79,31.0,30.68,31.0,74000.0,19.6959,19.8302,19.6255,19.8302,74000.0
2008-10-06 12:20:00,31.0,31.0,30.79,30.93,74700.0,19.8302,19.8302,19.6959,19.7854,74700.0
2008-10-06 12:30:00,30.93,30.97,30.8,30.8,62600.0,19.7854,19.811,19.7023,19.7023,62600.0
2008-10-06 12:40:00,30.79,30.95,30.79,30.92,57300.0,19.6959,19.7982,19.6959,19.779,57300.0
2008-10-06 12:50:00,30.93,30.98,30.86,30.88,61300.0,19.7854,19.8174,19.7406,19.7534,61300.0
2008-10-06 13:00:00,30.87,31.02,30.78,30.97,78000.0,19.747,19.843,19.6895,19.811,78000.0
2008-10-06 13:10:00,30.96,31.01,30.78,30.9,56900.0,19.8046,19.8366,19.6895,19.7662,56900.0
2008-10-06 13:20:00,30.9,31.12,30.89,30.99,39500.0,19.7662,19.907,19.7598,19.8238,39500.0
2008-10-06 13:30:00,30.99,30.99,30.81,30.89,50900.0,19.8238,19.8238,19.7087,19.7598,50900.0
2008-10-06 13:40:00,30.89,31.03,30.76,30.77,89300.0,19.7598,19.8494,19.6767,19.6831,89300.0
2008-10-06 13:50:00,30.76,30.85,30.63,30.68,91400.0,19.6767,19.7342,19.5935,19.6255,91400.0
2008-10-06 14:00:00,30.67,30.74,30.5,30.54,79300.0,19.6191,19.6639,19.5104,19.5359,79300.0
2008-10-06 14:10:00,30.55,30.88,30.48,30.48,132000.0,19.5423,19.7534,19.4976,19.4976,132000.0
2008-10-06 14:20:00,30.49,30.5,30.15,30.22,114600.0,19.504,19.5104,19.2865,19.3312,114600.0
2008-10-06 14:30:00,30.21,30.34,30.11,30.29,128800.0,19.3248,19.408,19.2609,19.376,128800.0
2008-10-06 14:40:00,30.29,30.37,30.13,30.31,131400.0,19.376,19.4272,19.2737,19.3888,131400.0
2008-10-06 14:50:00,30.32,30.94,30.27,30.7,180100.0,19.3952,19.7918,19.3632,19.6383,180100.0
2008-10-06 15:00:00,30.71,31.04,30.67,31.02,203300.0,19.6447,19.8558,19.6191,19.843,203300.0
2008-10-06 15:10:00,31.02,31.58,30.96,31.44,261400.0,19.843,20.2012,19.8046,20.1117,261400.0
2008-10-06 15:20:00,31.42,31.8,31.26,31.62,241600.0,20.0989,20.3419,19.9965,20.2268,241600.0
2008-10-06 15:30:00,31.66,31.72,31.21,31.27,201500.0,20.2524,20.2908,19.9645,20.0029,201500.0
2008-10-06 15:40:00,31.25,31.54,31.0,31.42,322200.0,19.9901,20.1756,19.8302,20.0989,322200.0
2008-10-06 15:50:00,31.4,31.74,31.35,31.48,369600.0,20.0861,20.3036,20.0541,20.1372,369600.0
2008-10-07 09:30:00,31.78,31.85,31.26,31.38,85500.0,20.3291,20.3739,19.9965,20.0733,85500.0
2008-10-07 09:40:00,31.34,31.64,31.29,31.64,132600.0,20.0477,20.2396,20.0157,20.2396,132600.0
2008-10-07 09:50:00,31.64,31.81,31.43,31.79,117500.0,20.2396,20.3483,20.1053,20.3355,117500.0
2008-10-07 10:00:00,31.8,31.89,31.46,31.67,130700.0,20.3419,20.3995,20.1245,20.2588,130700.0
2008-10-07 10:10:00,31.65,31.86,31.57,31.68,120000.0,20.246,20.3803,20.1948,20.2652,120000.0
2008-10-07 10:20:00,31.66,31.84,31.54,31.65,134400.0,20.2524,20.3675,20.1756,20.246,134400.0
2008-10-07 10:30:00,31.65,31.7,31.54,31.63,136900.0,20.246,20.278,20.1756,20.2332,136900.0
2008-10-07 10:40:00,31.65,31.73,31.48,31.52,86900.0,20.246,20.2972,20.1372,20.1628,86900.0
2008-10-07 10:50:00,31.54,31.64,31.41,31.53,70100.0,20.1756,20.2396,20.0925,20.1692,70100.0
2008-10-07 11:00:00,31.53,31.61,31.37,31.5,57300.0,20.1692,20.2204,20.0669,20.15,57300.0
2008-10-07 11:10:00,31.5,31.54,31.31,31.4,82800.0,20.15,20.1756,20.0285,20.0861,82800.0
2008-10-07 11:20:00,31.4,31.4,31.06,31.2,76600.0,20.0861,20.0861,19.8686,19.9581,76600.0
2008-10-07 11:30:00,31.2,31.42,31.2,31.26,61700.0,19.9581,20.0989,19.9581,19.9965,61700.0
2008-10-07 11:40:00,31.23,31.49,31.23,31.41,60100.0,19.9773,20.1436,19.9773,20.0925,60100.0
2008-10-07 11:50:00,31.39,31.41,31.15,31.29,55600.0,20.0797,20.0925,19.9261,20.0157,55600.0
2008-10-07 12:00:00,31.27,31.27,31.03,31.08,50900.0,20.0029,20.0029,19.8494,19.8814,50900.0
2008-10-07 12:10:00,31.06,31.3,31.04,31.22,53200.0,19.8686,20.0221,19.8558,19.9709,53200.0
2008-10-07 12:20:00,31.22,31.3,30.82,30.96,85800.0,19.9709,20.0221,19.7151,19.8046,85800.0
2008-10-07 12:30:00,30.97,31.08,30.91,30.98,40100.0,19.811,19.8814,19.7726,19.8174,40100.0
2008-10-07 12:40:00,31.0,31.08,30.78,30.87,61500.0,19.8302,19.8814,19.6895,19.747,61500.0
2008-10-07 12:50:00,30.86,30.92,30.75,30.88,47200.0,19.7406,19.779,19.6703,19.7534,47200.0
2008-10-07 13:00:00,30.9,31.08,30.84,31.05,44200.0,19.7662,19.8814,19.7278,19.8622,44200.0
2008-10-07 13:10:00,31.05,31.11,30.84,30.93,51900.0,19.8622,19.9006,19.7278,19.7854,51900.0
2008-10-07 13:20:00,30.92,30.94,30.5,30.64,70300.0,19.779,19.7918,19.5104,19.5999,70300.0
2008-10-07 13:30:00,30.64,30.91,30.54,30.8,73100.0,19.5999,19.7726,19.5359,19.7023,73100.0
2008-10-07 13:40:00,30.8,30.8,30.38,30.4,66500.0,19.7023,19.7023,19.4336,19.4464,66500.0
2008-10-07 13:50:00,30.4,30.55,30.2,30.23,114700.0,19.4464,19.5423,19.3184,19.3376,114700.0
2008-10-07 14:00:00,30.23,30.47,30.18,30.45,98300.0,19.3376,19.4912,19.3057,19.4784,98300.0
2008-10-07 14:10:00,30.44,30.78,30.16,30.59,120400.0,19.472,19.6895,19.2929,19.5679,120400.0
2008-10-07 14:20:00,30.59,30.8,30.46,30.71,107100.0,19.5679,19.7023,19.4848,19.6447,107100.0
2008-10-07 14:30:00,30.7,30.87,30.61,30.72,125600.0,19.6383,19.747,19.5807,19.6511,125600.0
2008-10-07 14:40:00,30.74,30.78,30.5,30.67,180100.0,19.6639,19.6895,19.5104,19.6191,180100.0
2008-10-07 14:50:00,30.66,30.74,30.38,30.41,115000.0,19.6127,19.6639,19.4336,19.4528,115000.0
2008-10-07 15:00:00,30.41,30.48,30.27,30.4,83900.0,19.4528,19.4976,19.3632,19.4464,83900.0
2008-10-07 15:10:00,30.38,30.56,30.13,30.23,115500.0,19.4336,19.5487,19.2737,19.3376,115500.0
2008-10-07 15:20:00,30.22,30.29,30.04,30.25,121000.0,19.3312,19.376,19.2161,19.3504,121000.0
2008-10-07 15:30:00,30.26,30.45,30.12,30.2,224700.0,19.3568,19.4784,19.2673,19.3184,224700.0
2008-10-07 15:40:00,30.19,30.2,29.92,29.92,259600.0,19.3121,19.3184,19.1393,19.1393,259600.0
2008-10-07 15:50:00,29.92,30.06,29.75,29.83,283500.0,19.1393,19.2289,19.0306,19.0818,283500.0
2008-10-08 09:30:00,29.29,29.7,29.29,29.56,200500.0,18.7363,18.9986,18.7363,18.9091,200500.0
2008-10-08 09:40:00,29.57,29.92,29.42,29.92,212800.0,18.9154,19.1393,18.8195,19.1393,212800.0
2008-10-08 09:50:00,29.94,30.35,29.77,30.24,178100.0,19.1521,19.4144,19.0434,19.344,178100.0
2008-10-08 10:00:00,30.24,30.52,30.05,30.22,135400.0,19.344,19.5231,19.2225,19.3312,135400.0
2008-10-08 10:10:00,30.2,30.27,29.91,29.92,183000.0,19.3184,19.3632,19.1329,19.1393,183000.0
2008-10-08 10:20:00,29.91,29.94,29.5,29.64,145900.0,19.1329,19.1521,18.8707,18.9602,145900.0
2008-10-08 10:30:00,29.63,29.8,29.4,29.42,142300.0,18.9538,19.0626,18.8067,18.8195,142300.0
2008-10-08 10:40:00,29.42,29.5,29.02,29.14,202100.0,18.8195,18.8707,18.5636,18.6404,202100.0
2008-10-08 10:50:00,29.13,29.5,29.1,29.36,155500.0,18.634,18.8707,18.6148,18.7811,155500.0
2008-10-08 11:00:00,29.33,29.61,29.31,29.52,189700.0,18.7619,18.941,18.7491,18.8835,189700.0
2008-10-08 11:10:00,29.51,29.69,29.35,29.68,98800.0,18.8771,18.9922,18.7747,18.9858,98800.0
2008-10-08 11:20:00,29.69,29.87,29.63,29.75,113200.0,18.9922,19.1074,18.9538,19.0306,113200.0
2008-10-08 11:30:00,29.75,29.77,29.29,29.44,125500.0,19.0306,19.0434,18.7363,18.8323,125500.0
2008-10-08 11:40:00,29.4,29.46,29.01,29.18,103900.0,18.8067,18.8451,18.5572,18.666,103900.0
2008-10-08 11:50:00,29.17,29.31,28.95,29.29,93500.0,18.6596,18.7491,18.5188,18.7363,93500.0
2008-10-08 12:00:00,29.28,29.35,28.88,28.95,129000.0,18.7299,18.7747,18.4741,18.5188,129000.0
2008-10-08 12:10:00,28.95,29.16,28.88,29.07,86700.0,18.5188,18.6532,18.4741,18.5956,86700.0
2008-10-08 12:20:00,29.07,29.17,28.77,28.81,74600.0,18.5956,18.6596,18.4037,18.4293,74600.0
2008-10-08 12:30:00,28.85,29.06,28.68,28.97,146200.0,18.4549,18.5892,18.3461,18.5316,146200.0
2008-10-08 12:40:00,28.98,29.16,28.71,28.9,110700.0,18.538,18.6532,18.3653,18.4869,110700.0
2008-10-08 12:50:00,28.91,29.2,28.89,29.19,86400.0,18.4933,18.6788,18.4805,18.6724,86400.0
2008-10-08 13:00:00,29.18,29.61,29.14,29.59,141200.0,18.666,18.941,18.6404,18.9282,141200.0
2008-10-08 13:10:00,29.58,29.63,29.31,29.54,121300.0,18.9218,18.9538,18.7491,18.8963,121300.0
2008-10-08 13:20:00,29.57,29.65,29.11,29.14,78300.0,18.9154,18.9666,18.6212,18.6404,78300.0
2008-10-08 13:30:00,29.15,29.59,29.09,29.53,133700.0,18.6468,18.9282,18.6084,18.8899,133700.0
2008-10-08 13:40:00,29.51,29.72,29.38,29.47,180300.0,18.8771,19.0114,18.7939,18.8515,180300.0
2008-10-08 13:50:00,29.46,29.94,29.43,29.92,124900.0,18.8451,19.1521,18.8259,19.1393,124900.0
2008-10-08 14:00:00,29.92,30.0,29.76,29.85,127800.0,19.1393,19.1905,19.037,19.0946,127800.0
2008-10-08 14:10:00,29.84,29.9,29.54,29.66,128100.0,19.0882,19.1265,18.8963,18.973,128100.0
2008-10-08 14:20:00,29.66,29.95,29.66,29.79,133900.0,18.973,19.1585,18.973,19.0562,133900.0
2008-10-08 14:30:00,29.75,30.0,29.73,29.88,135800.0,19.0306,19.1905,19.0178,19.1138,135800.0
2008-10-08 14:40:00,29.87,29.95,29.68,29.84,159300.0,19.1074,19.1585,18.9858,19.0882,159300.0
2008-10-08 14:50:00,29.84,30.08,29.8,29.93,268900.0,19.0882,19.2417,19.0626,19.1457,268900.0
2008-10-08 15:00:00,29.93,30.05,29.7,29.95,151900.0,19.1457,19.2225,18.9986,19.1585,151900.0
2008-10-08 15:10:00,29.95,30.09,29.66,30.09,138200.0,19.1585,19.2481,18.973,19.2481,138200.0
2008-10-08 15:20:00,30.09,30.13,29.86,30.0,236000.0,19.2481,19.2737,19.101,19.1905,236000.0
2008-10-08 15:30:00,30.0,30.17,29.74,29.77,256700.0,19.1905,19.2993,19.0242,19.0434,256700.0
2008-10-08 15:40:00,29.77,29.77,29.39,29.45,308700.0,19.0434,19.0434,18.8003,18.8387,308700.0
2008-10-08 15:50:00,29.44,29.49,28.86,28.92,439400.0,18.8323,18.8643,18.4613,18.4997,439400.0
2008-10-09 09:30:00,29.18,29.49,28.96,29.06,100700.0,18.666,18.8643,18.5252,18.5892,100700.0
2008-10-09 09:40:00,29.09,29.71,29.07,29.46,173800.0,18.6084,19.005,18.5956,18.8451,173800.0
2008-10-09 09:50:00,29.46,29.65,29.25,29.32,68100.0,18.8451,18.9666,18.7107,18.7555,68100.0
2008-10-09 10:00:00,29.28,29.55,29.12,29.55,105300.0,18.7299,18.9027,18.6276,18.9027,105300.0
2008-10-09 10:10:00,29.55,29.65,29.45,29.47,96100.0,18.9027,18.9666,18.8387,18.8515,96100.0
2008-10-09 10:20:00,29.48,29.56,29.22,29.42,92400.0,18.8579,18.9091,18.6916,18.8195,92400.0
2008-10-09 10:30:00,29.41,29.62,29.31,29.33,96600.0,18.8131,18.9474,18.7491,18.7619,96600.0
2008-10-09 10:40:00,29.31,29.51,29.13,29.34,125600.0,18.7491,18.8771,18.634,18.7683,125600.0
2008-10-09 10:50:00,29.34,29.39,28.98,28.99,95300.0,18.7683,18.8003,18.538,18.5444,95300.0
2008-10-09 11:00:00,28.98,29.01,28.55,28.7,146200.0,18.538,18.5572,18.263,18.3589,146200.0
2008-10-09 11:10:00,28.7,29.1,28.65,29.02,85600.0,18.3589,18.6148,18.3269,18.5636,85600.0
2008-10-09 11:20:00,29.01,29.16,28.9,29.14,91400.0,18.5572,18.6532,18.4869,18.6404,91400.0
2008-10-09 11:30:00,29.12,29.39,28.95,29.2,115800.0,18.6276,18.8003,18.5188,18.6788,115800.0
2008-10-09 11:40:00,29.19,29.32,29.05,29.24,100500.0,18.6724,18.7555,18.5828,18.7044,100500.0
2008-10-09 11:50:00,29.23,29.3,28.92,28.99,104700.0,18.698,18.7427,18.4997,18.5444,104700.0
2008-10-09 12:00:00,29.0,29.21,29.0,29.16,90400.0,18.5508,18.6852,18.5508,18.6532,90400.0
2008-10-09 12:10:00,29.17,29.3,29.08,29.23,155100.0,18.6596,18.7427,18.602,18.698,155100.0
2008-10-09 12:20:00,29.22,29.31,29.05,29.05,77000.0,18.6916,18.7491,18.5828,18.5828,77000.0
2008-10-09 12:30:00,29.08,29.13,28.97,29.01,47800.0,18.602,18.634,18.5316,18.5572,47800.0
2008-10-09 12:40:00,29.0,29.05,28.89,28.92,56500.0,18.5508,18.5828,18.4805,18.4997,56500.0
2008-10-09 12:50:00,28.91,29.12,28.84,29.07,90200.0,18.4933,18.6276,18.4485,18.5956,90200.0
2008-10-09 13:00:00,29.09,29.18,29.07,29.14,70500.0,18.6084,18.666,18.5956,18.6404,70500.0
2008-10-09 13:10:00,29.14,29.44,29.13,29.37,62600.0,18.6404,18.8323,18.634,18.7875,62600.0
2008-10-09 13:20:00,29.36,29.52,29.12,29.32,139600.0,18.7811,18.8835,18.6276,18.7555,139600.0
2008-10-09 13:30:00,29.35,29.4,29.03,29.11,175300.0,18.7747,18.8067,18.57,18.6212,175300.0
2008-10-09 13:40:00,29.11,29.21,29.01,29.11,76800.0,18.6212,18.6852,18.5572,18.6212,76800.0
2008-10-09 13:50:00,29.12,29.23,28.96,29.17,83800.0,18.6276,18.698,18.5252,18.6596,83800.0
2008-10-09 14:00:00,29.16,29.34,29.13,29.33,117900.0,18.6532,18.7683,18.634,18.7619,117900.0
2008-10-09 14:10:00,29.35,29.37,29.14,29.2,165500.0,18.7747,18.7875,18.6404,18.6788,165500.0
2008-10-09 14:20:00,29.2,29.37,29.11,29.25,149300.0,18.6788,18.7875,18.6212,18.7107,149300.0
2008-10-09 14:30:00,29.25,29.36,29.2,29.24,159700.0,18.7107,18.7811,18.6788,18.7044,159700.0
2008-10-09 14:40:00,29.25,29.32,29.15,29.21,230900.0,18.7107,18.7555,18.6468,18.6852,230900.0
2008-10-09 14:50:00,29.2,29.22,29.04,29.07,222500.0,18.6788,18.6916,18.5764,18.5956,222500.0
2008-10-09 15:00:00,29.07,29.08,28.73,28.84,153900.0,18.5956,18.602,18.3781,18.4485,153900.0
2008-10-09 15:10:00,28.86,28.86,28.38,28.43,180800.0,18.4613,18.4613,18.1542,18.1862,180800.0
2008-10-09 15:20:00,28.43,28.6,28.31,28.52,271900.0,18.1862,18.295,18.1094,18.2438,271900.0
2008-10-09 15:30:00,28.51,28.61,28.31,28.35,263800.0,18.2374,18.3014,18.1094,18.135,263800.0
2008-10-09 15:40:00,28.36,28.4,27.69,27.75,345200.0,18.1414,18.167,17.7128,17.7512,345200.0
2008-10-09 15:50:00,27.77,27.93,27.41,27.51,536800.0,17.764,17.8664,17.5337,17.5977,536800.0
2008-10-10 09:30:00,27.24,27.25,26.02,26.76,510500.0,17.425,17.4314,16.6446,17.1179,510500.0
2008-10-10 09:40:00,26.68,27.5,25.5,25.68,432300.0,17.0668,17.5913,16.3119,16.4271,432300.0
2008-10-10 09:50:00,25.62,26.97,25.09,26.38,371400.0,16.3887,17.2523,16.0497,16.8749,371400.0
2008-10-10 10:00:00,26.4,27.81,26.25,27.23,292800.0,16.8877,17.7896,16.7917,17.4186,292800.0
2008-10-10 10:10:00,27.24,27.58,26.84,26.89,217300.0,17.425,17.6425,17.1691,17.2011,217300.0
2008-10-10 10:20:00,26.88,27.26,26.77,26.92,181000.0,17.1947,17.4378,17.1243,17.2203,181000.0
2008-10-10 10:30:00,26.94,27.02,26.39,26.74,166300.0,17.2331,17.2843,16.8813,17.1051,166300.0
2008-10-10 10:40:00,26.72,26.72,26.26,26.66,259200.0,17.0923,17.0923,16.7981,17.054,259200.0
2008-10-10 10:50:00,26.65,26.8,26.29,26.41,205500.0,17.0476,17.1435,16.8173,16.894,205500.0
2008-10-10 11:00:00,26.43,26.54,26.23,26.28,259000.0,16.9068,16.9772,16.7789,16.8109,259000.0
2008-10-10 11:10:00,26.29,26.41,25.93,26.28,171000.0,16.8173,16.894,16.587,16.8109,171000.0
2008-10-10 11:20:00,26.3,26.34,26.12,26.16,165600.0,16.8237,16.8493,16.7085,16.7341,165600.0
2008-10-10 11:30:00,26.16,26.3,25.97,26.18,124800.0,16.7341,16.8237,16.6126,16.7469,124800.0
2008-10-10 11:40:00,26.19,26.25,25.77,25.77,165100.0,16.7533,16.7917,16.4847,16.4847,165100.0
2008-10-10 11:50:00,25.77,26.0,25.64,25.89,199200.0,16.4847,16.6318,16.4015,16.5614,199200.0
2008-10-10 12:00:00,25.88,26.07,25.69,25.73,127000.0,16.555,16.6766,16.4335,16.4591,127000.0
2008-10-10 12:10:00,25.73,26.0,25.67,25.9,159200.0,16.4591,16.6318,16.4207,16.5678,159200.0
2008-10-10 12:20:00,25.92,26.07,25.71,25.79,141800.0,16.5806,16.6766,16.4463,16.4974,141800.0
2008-10-10 12:30:00,25.77,25.85,25.52,25.68,138700.0,16.4847,16.5358,16.3247,16.4271,138700.0
2008-10-10 12:40:00,25.66,26.06,25.59,25.67,219600.0,16.4143,16.6702,16.3695,16.4207,219600.0
2008-10-10 12:50:00,25.68,25.85,25.63,25.83,132800.0,16.4271,16.5358,16.3951,16.523,132800.0
2008-10-10 13:00:00,25.84,25.84,25.52,25.6,170500.0,16.5294,16.5294,16.3247,16.3759,170500.0
2008-10-10 13:10:00,25.59,25.6,25.28,25.32,193000.0,16.3695,16.3759,16.1712,16.1968,193000.0
2008-10-10 13:20:00,25.31,25.58,25.26,25.44,229100.0,16.1904,16.3631,16.1584,16.2736,229100.0
2008-10-10 13:30:00,25.44,25.45,25.0,25.13,351000.0,16.2736,16.28,15.9921,16.0753,351000.0
2008-10-10 13:40:00,25.13,25.15,24.51,24.52,286800.0,16.0753,16.088,15.6786,15.685,286800.0
2008-10-10 13:50:00,24.53,25.01,24.51,24.99,266600.0,15.6914,15.9985,15.6786,15.9857,266600.0
2008-10-10 14:00:00,24.99,25.35,24.71,25.3,241100.0,15.9857,16.216,15.8066,16.184,241100.0
2008-10-10 14:10:00,25.3,25.56,24.94,25.05,240000.0,16.184,16.3503,15.9537,16.0241,240000.0
2008-10-10 14:20:00,25.04,25.32,24.76,24.87,163400.0,16.0177,16.1968,15.8386,15.9089,163400.0
2008-10-10 14:30:00,24.88,25.16,24.71,25.11,153600.0,15.9153,16.0944,15.8066,16.0625,153600.0
2008-10-10 14:40:00,25.08,25.31,24.88,25.11,103300.0,16.0433,16.1904,15.9153,16.0625,103300.0
2008-10-10 14:50:00,25.11,25.23,24.78,25.07,134000.0,16.0625,16.1392,15.8514,16.0369,134000.0
2008-10-10 15:00:00,25.04,25.41,24.9,25.14,188200.0,16.0177,16.2544,15.9281,16.0816,188200.0
2008-10-10 15:10:00,25.14,26.1,25.12,25.74,273500.0,16.0816,16.6957,16.0689,16.4655,273500.0
2008-10-10 15:20:00,25.74,26.81,25.74,26.7,356200.0,16.4655,17.1499,16.4655,17.0796,356200.0
2008-10-10 15:30:00,26.68,27.97,26.51,27.43,437100.0,17.0668,17.892,16.958,17.5465,437100.0
2008-10-10 15:40:00,27.42,27.42,26.38,26.53,559200.0,17.5401,17.5401,16.8749,16.9708,559200.0
2008-10-10 15:50:00,26.5,26.75,25.92,26.17,519700.0,16.9516,17.1115,16.5806,16.7405,519700.0
2008-10-13 09:30:00,28.37,29.81,27.28,28.5,388700.0,18.1478,19.069,17.4506,18.231,388700.0
2008-10-13 09:40:00,28.43,29.13,28.43,28.82,242600.0,18.1862,18.634,18.1862,18.4357,242600.0
2008-10-13 09:50:00,28.81,29.36,28.72,29.14,274800.0,18.4293,18.7811,18.3717,18.6404,274800.0
2008-10-13 10:00:00,29.15,29.37,29.03,29.32,213100.0,18.6468,18.7875,18.57,18.7555,213100.0
2008-10-13 10:10:00,29.32,29.43,28.74,28.91,246700.0,18.7555,18.8259,18.3845,18.4933,246700.0
2008-10-13 10:20:00,28.91,29.28,28.54,29.24,238600.0,18.4933,18.7299,18.2566,18.7044,238600.0
2008-10-13 10:30:00,29.23,29.25,28.97,29.16,156200.0,18.698,18.7107,18.5316,18.6532,156200.0
2008-10-13 10:40:00,29.16,29.19,28.82,28.95,170000.0,18.6532,18.6724,18.4357,18.5188,170000.0
2008-10-13 10:50:00,28.95,29.03,28.72,28.73,140600.0,18.5188,18.57,18.3717,18.3781,140600.0
2008-10-13 11:00:00,28.72,28.86,28.68,28.71,131300.0,18.3717,18.4613,18.3461,18.3653,131300.0
2008-10-13 11:10:00,28.72,28.77,28.61,28.72,201700.0,18.3717,18.4037,18.3014,18.3717,201700.0
2008-10-13 11:20:00,28.72,28.94,28.69,28.9,403800.0,18.3717,18.5124,18.3525,18.4869,403800.0
2008-10-13 11:30:00,28.89,29.1,28.86,29.0,124200.0,18.4805,18.6148,18.4613,18.5508,124200.0
2008-10-13 11:40:00,29.0,29.09,28.81,28.85,113300.0,18.5508,18.6084,18.4293,18.4549,113300.0
2008-10-13 11:50:00,28.88,29.05,28.88,29.04,117900.0,18.4741,18.5828,18.4741,18.5764,117900.0
2008-10-13 12:00:00,29.04,29.07,28.99,29.05,99200.0,18.5764,18.5956,18.5444,18.5828,99200.0
2008-10-13 12:10:00,29.05,29.2,29.0,29.2,107900.0,18.5828,18.6788,18.5508,18.6788,107900.0
2008-10-13 12:20:00,29.2,29.3,29.17,29.28,188300.0,18.6788,18.7427,18.6596,18.7299,188300.0
2008-10-13 12:30:00,29.26,29.26,28.99,29.08,75300.0,18.7171,18.7171,18.5444,18.602,75300.0
2008-10-13 12:40:00,29.08,29.31,29.07,29.31,51400.0,18.602,18.7491,18.5956,18.7491,51400.0
2008-10-13 12:50:00,29.29,29.31,29.2,29.29,107300.0,18.7363,18.7491,18.6788,18.7363,107300.0
2008-10-13 13:00:00,29.3,29.32,29.25,29.29,55000.0,18.7427,18.7555,18.7107,18.7363,55000.0
2008-10-13 13:10:00,29.29,29.36,29.27,29.3,62500.0,18.7363,18.7811,18.7235,18.7427,62500.0
2008-10-13 13:20:00,29.29,29.3,29.21,29.23,70600.0,18.7363,18.7427,18.6852,18.698,70600.0
2008-10-13 13:30:00,29.23,29.24,29.17,29.21,64500.0,18.698,18.7044,18.6596,18.6852,64500.0
2008-10-13 13:40:00,29.21,29.22,28.99,29.0,83400.0,18.6852,18.6916,18.5444,18.5508,83400.0
2008-10-13 13:50:00,29.01,29.09,28.95,29.01,107700.0,18.5572,18.6084,18.5188,18.5572,107700.0
2008-10-13 14:00:00,29.0,29.12,28.86,28.88,66700.0,18.5508,18.6276,18.4613,18.4741,66700.0
2008-10-13 14:10:00,28.89,29.06,28.87,29.02,117300.0,18.4805,18.5892,18.4677,18.5636,117300.0
2008-10-13 14:20:00,29.02,29.18,28.95,28.99,168200.0,18.5636,18.666,18.5188,18.5444,168200.0
2008-10-13 14:30:00,29.0,29.22,28.97,29.22,87700.0,18.5508,18.6916,18.5316,18.6916,87700.0
2008-10-13 14:40:00,29.22,29.4,29.21,29.4,135300.0,18.6916,18.8067,18.6852,18.8067,135300.0
2008-10-13 14:50:00,29.38,29.44,29.33,29.42,189900.0,18.7939,18.8323,18.7619,18.8195,189900.0
2008-10-13 15:00:00,29.43,29.73,29.42,29.62,202100.0,18.8259,19.0178,18.8195,18.9474,202100.0
2008-10-13 15:10:00,29.61,29.65,29.55,29.56,181700.0,18.941,18.9666,18.9027,18.9091,181700.0
2008-10-13 15:20:00,29.57,29.86,29.5,29.82,232700.0,18.9154,19.101,18.8707,19.0754,232700.0
2008-10-13 15:30:00,29.82,30.11,29.8,30.06,276300.0,19.0754,19.2609,19.0626,19.2289,276300.0
2008-10-13 15:40:00,30.06,30.46,30.06,30.4,451900.0,19.2289,19.4848,19.2289,19.4464,451900.0
2008-10-13 15:50:00,30.4,30.51,30.15,30.25,700700.0,19.4464,19.5168,19.2865,19.3504,700700.0
2008-10-14 09:30:00,32.64,32.97,31.65,31.69,414500.0,20.8793,21.0904,20.246,20.2716,414500.0
2008-10-14 09:40:00,31.66,31.71,31.05,31.4,350100.0,20.2524,20.2844,19.8622,20.0861,350100.0
2008-10-14 09:50:00,31.4,31.44,30.83,30.83,231100.0,20.0861,20.1117,19.7214,19.7214,231100.0
2008-10-14 10:00:00,30.85,31.53,30.77,31.06,237700.0,19.7342,20.1692,19.6831,19.8686,237700.0
2008-10-14 10:10:00,31.06,31.22,30.83,31.02,228500.0,19.8686,19.9709,19.7214,19.843,228500.0
2008-10-14 10:20:00,31.02,31.1,30.77,30.79,172300.0,19.843,19.8942,19.6831,19.6959,172300.0
2008-10-14 10:30:00,30.79,30.89,30.5,30.52,163700.0,19.6959,19.7598,19.5104,19.5231,163700.0
2008-10-14 10:40:00,30.52,30.59,30.02,30.32,191200.0,19.5231,19.5679,19.2033,19.3952,191200.0
2008-10-14 10:50:00,30.35,30.73,30.28,30.62,181200.0,19.4144,19.6575,19.3696,19.5871,181200.0
2008-10-14 11:00:00,30.65,30.65,30.05,30.07,180900.0,19.6063,19.6063,19.2225,19.2353,180900.0
2008-10-14 11:10:00,30.07,30.25,29.93,30.14,262300.0,19.2353,19.3504,19.1457,19.2801,262300.0
2008-10-14 11:20:00,30.13,30.64,29.92,30.63,186700.0,19.2737,19.5999,19.1393,19.5935,186700.0
2008-10-14 11:30:00,30.62,30.84,30.56,30.81,189300.0,19.5871,19.7278,19.5487,19.7087,189300.0
2008-10-14 11:40:00,30.81,31.25,30.69,31.03,181700.0,19.7087,19.9901,19.6319,19.8494,181700.0
2008-10-14 11:50:00,31.04,31.06,30.77,30.82,97000.0,19.8558,19.8686,19.6831,19.7151,97000.0
2008-10-14 12:00:00,30.82,30.84,30.58,30.84,116800.0,19.7151,19.7278,19.5615,19.7278,116800.0
2008-10-14 12:10:00,30.85,31.03,30.84,30.97,156900.0,19.7342,19.8494,19.7278,19.811,156900.0
2008-10-14 12:20:00,30.99,31.04,30.96,31.03,123900.0,19.8238,19.8558,19.8046,19.8494,123900.0
2008-10-14 12:30:00,31.06,31.2,30.96,31.08,81900.0,19.8686,19.9581,19.8046,19.8814,81900.0
2008-10-14 12:40:00,31.08,31.11,30.92,31.03,103700.0,19.8814,19.9006,19.779,19.8494,103700.0
2008-10-14 12:50:00,31.03,31.04,30.93,30.95,388500.0,19.8494,19.8558,19.7854,19.7982,388500.0
2008-10-14 13:00:00,30.96,31.06,30.91,31.03,141500.0,19.8046,19.8686,19.7726,19.8494,141500.0
2008-10-14 13:10:00,31.0,31.04,30.83,30.97,175300.0,19.8302,19.8558,19.7214,19.811,175300.0
2008-10-14 13:20:00,30.97,30.99,30.78,30.8,58800.0,19.811,19.8238,19.6895,19.7023,58800.0
2008-10-14 13:30:00,30.82,30.91,30.75,30.75,71600.0,19.7151,19.7726,19.6703,19.6703,71600.0
2008-10-14 13:40:00,30.75,31.04,30.71,30.94,145300.0,19.6703,19.8558,19.6447,19.7918,145300.0
2008-10-14 13:50:00,30.94,30.98,30.75,30.75,91100.0,19.7918,19.8174,19.6703,19.6703,91100.0
2008-10-14 14:00:00,30.75,30.84,30.69,30.75,153500.0,19.6703,19.7278,19.6319,19.6703,153500.0
2008-10-14 14:10:00,30.75,30.9,30.71,30.75,212100.0,19.6703,19.7662,19.6447,19.6703,212100.0
2008-10-14 14:20:00,30.76,30.79,30.64,30.71,224300.0,19.6767,19.6959,19.5999,19.6447,224300.0
2008-10-14 14:30:00,30.72,30.75,30.44,30.5,178000.0,19.6511,19.6703,19.472,19.5104,178000.0
2008-10-14 14:40:00,30.5,30.5,30.14,30.25,201200.0,19.5104,19.5104,19.2801,19.3504,201200.0
2008-10-14 14:50:00,30.25,30.48,30.2,30.35,184700.0,19.3504,19.4976,19.3184,19.4144,184700.0
2008-10-14 15:00:00,30.34,30.62,30.29,30.62,106400.0,19.408,19.5871,19.376,19.5871,106400.0
2008-10-14 15:10:00,30.61,30.95,30.6,30.81,149500.0,19.5807,19.7982,19.5743,19.7087,149500.0
2008-10-14 15:20:00,30.8,31.19,30.75,31.19,212300.0,19.7023,19.9517,19.6703,19.9517,212300.0
2008-10-14 15:30:00,31.21,31.44,30.8,30.85,209800.0,19.9645,20.1117,19.7023,19.7342,209800.0
2008-10-14 15:40:00,30.86,31.35,30.82,31.22,171500.0,19.7406,20.0541,19.7151,19.9709,171500.0
2008-10-14 15:50:00,31.24,31.25,30.99,31.07,225800.0,19.9837,19.9901,19.8238,19.875,225800.0
2008-10-15 09:30:00,31.0,31.0,30.11,30.4,158300.0,19.8302,19.8302,19.2609,19.4464,158300.0
2008-10-15 09:40:00,30.35,30.62,30.26,30.39,189500.0,19.4144,19.5871,19.3568,19.44,189500.0
2008-10-15 09:50:00,30.39,30.6,30.3,30.53,173300.0,19.44,19.5743,19.3824,19.5295,173300.0
2008-10-15 10:00:00,30.52,30.57,30.26,30.47,161300.0,19.5231,19.5551,19.3568,19.4912,161300.0
2008-10-15 10:10:00,30.47,30.62,30.24,30.5,154300.0,19.4912,19.5871,19.344,19.5104,154300.0
2008-10-15 10:20:00,30.5,30.6,30.31,30.34,123500.0,19.5104,19.5743,19.3888,19.408,123500.0
2008-10-15 10:30:00,30.34,30.54,30.32,30.33,88100.0,19.408,19.5359,19.3952,19.4016,88100.0
2008-10-15 10:40:00,30.33,30.39,29.87,29.96,167100.0,19.4016,19.44,19.1074,19.1649,167100.0
2008-10-15 10:50:00,29.94,30.24,29.88,30.15,191100.0,19.1521,19.344,19.1138,19.2865,191100.0
2008-10-15 11:00:00,30.14,30.35,30.08,30.35,112300.0,19.2801,19.4144,19.2417,19.4144,112300.0
2008-10-15 11:10:00,30.35,30.41,30.23,30.28,86800.0,19.4144,19.4528,19.3376,19.3696,86800.0
2008-10-15 11:20:00,30.28,30.29,30.03,30.2,96800.0,19.3696,19.376,19.2097,19.3184,96800.0
2008-10-15 11:30:00,30.21,30.41,30.21,30.27,78400.0,19.3248,19.4528,19.3248,19.3632,78400.0
2008-10-15 11:40:00,30.28,30.35,30.1,30.17,96200.0,19.3696,19.4144,19.2545,19.2993,96200.0
2008-10-15 11:50:00,30.17,30.37,30.09,30.36,121800.0,19.2993,19.4272,19.2481,19.4208,121800.0
2008-10-15 12:00:00,30.35,30.43,30.22,30.26,103000.0,19.4144,19.4656,19.3312,19.3568,103000.0
2008-10-15 12:10:00,30.26,30.28,30.0,30.08,149100.0,19.3568,19.3696,19.1905,19.2417,149100.0
2008-10-15 12:20:00,30.07,30.1,29.84,30.06,83400.0,19.2353,19.2545,19.0882,19.2289,83400.0
2008-10-15 12:30:00,30.06,30.2,30.04,30.19,67300.0,19.2289,19.3184,19.2161,19.3121,67300.0
2008-10-15 12:40:00,30.21,30.36,30.14,30.3,82400.0,19.3248,19.4208,19.2801,19.3824,82400.0
2008-10-15 12:50:00,30.29,30.45,30.23,30.33,59500.0,19.376,19.4784,19.3376,19.4016,59500.0
2008-10-15 13:00:00,30.33,30.33,30.07,30.1,48900.0,19.4016,19.4016,19.2353,19.2545,48900.0
2008-10-15 13:10:00,30.1,30.11,29.96,30.02,210300.0,19.2545,19.2609,19.1649,19.2033,210300.0
2008-10-15 13:20:00,30.02,30.06,29.81,29.99,97400.0,19.2033,19.2289,19.069,19.1841,97400.0
2008-10-15 13:30:00,29.99,30.03,29.51,29.6,118300.0,19.1841,19.2097,18.8771,18.9346,118300.0
2008-10-15 13:40:00,29.59,29.68,29.51,29.68,93600.0,18.9282,18.9858,18.8771,18.9858,93600.0
2008-10-15 13:50:00,29.65,29.67,29.51,29.67,111200.0,18.9666,18.9794,18.8771,18.9794,111200.0
2008-10-15 14:00:00,29.67,29.86,29.6,29.84,187800.0,18.9794,19.101,18.9346,19.0882,187800.0
2008-10-15 14:10:00,29.83,30.01,29.75,29.89,230200.0,19.0818,19.1969,19.0306,19.1201,230200.0
2008-10-15 14:20:00,29.89,30.14,29.84,30.07,228100.0,19.1201,19.2801,19.0882,19.2353,228100.0
2008-10-15 14:30:00,30.08,30.13,29.83,29.85,119500.0,19.2417,19.2737,19.0818,19.0946,119500.0
2008-10-15 14:40:00,29.87,30.2,29.86,30.13,114100.0,19.1074,19.3184,19.101,19.2737,114100.0
2008-10-15 14:50:00,30.16,30.2,29.98,30.0,100400.0,19.2929,19.3184,19.1777,19.1905,100400.0
2008-10-15 15:00:00,30.0,30.38,29.85,30.32,196200.0,19.1905,19.4336,19.0946,19.3952,196200.0
2008-10-15 15:10:00,30.33,30.33,29.91,29.99,259100.0,19.4016,19.4016,19.1329,19.1841,259100.0
2008-10-15 15:20:00,29.98,30.18,29.94,30.05,250400.0,19.1777,19.3057,19.1521,19.2225,250400.0
2008-10-15 15:30:00,30.06,30.09,29.85,29.94,207200.0,19.2289,19.2481,19.0946,19.1521,207200.0
2008-10-15 15:40:00,29.92,30.05,29.88,29.89,313600.0,19.1393,19.2225,19.1138,19.1201,313600.0
2008-10-15 15:50:00,29.89,30.1,29.77,30.04,646100.0,19.1201,19.2545,19.0434,19.2161,646100.0
2008-10-16 09:30:00,30.04,32.33,29.5,30.53,168400.0,19.2161,20.681,18.8707,19.5295,168400.0
2008-10-16 09:40:00,30.54,30.73,30.15,30.16,198800.0,19.5359,19.6575,19.2865,19.2929,198800.0
2008-10-16 09:50:00,30.21,30.36,29.83,30.08,101900.0,19.3248,19.4208,19.0818,19.2417,101900.0
2008-10-16 10:00:00,30.08,30.14,29.7,29.79,159900.0,19.2417,19.2801,18.9986,19.0562,159900.0
2008-10-16 10:10:00,29.81,29.9,29.67,29.68,199300.0,19.069,19.1265,18.9794,18.9858,199300.0
2008-10-16 10:20:00,29.69,29.91,29.53,29.6,134800.0,18.9922,19.1329,18.8899,18.9346,134800.0
2008-10-16 10:30:00,29.6,29.62,29.0,29.15,232300.0,18.9346,18.9474,18.5508,18.6468,232300.0
2008-10-16 10:40:00,29.13,29.47,29.08,29.43,133200.0,18.634,18.8515,18.602,18.8259,133200.0
2008-10-16 10:50:00,29.41,29.44,29.0,29.0,133300.0,18.8131,18.8323,18.5508,18.5508,133300.0
2008-10-16 11:00:00,29.01,29.08,28.81,28.81,208300.0,18.5572,18.602,18.4293,18.4293,208300.0
2008-10-16 11:10:00,28.81,29.07,28.57,29.03,156700.0,18.4293,18.5956,18.2758,18.57,156700.0
2008-10-16 11:20:00,29.0,29.19,28.94,28.94,91900.0,18.5508,18.6724,18.5124,18.5124,91900.0
2008-10-16 11:30:00,28.94,29.38,28.91,29.17,112500.0,18.5124,18.7939,18.4933,18.6596,112500.0
2008-10-16 11:40:00,29.17,29.4,29.07,29.18,116500.0,18.6596,18.8067,18.5956,18.666,116500.0
2008-10-16 11:50:00,29.18,29.41,29.01,29.16,119400.0,18.666,18.8131,18.5572,18.6532,119400.0
2008-10-16 12:00:00,29.14,29.26,28.96,29.11,97300.0,18.6404,18.7171,18.5252,18.6212,97300.0
2008-10-16 12:10:00,29.1,29.9,29.08,29.78,168200.0,18.6148,19.1265,18.602,19.0498,168200.0
2008-10-16 12:20:00,29.79,30.08,29.66,29.68,205300.0,19.0562,19.2417,18.973,18.9858,205300.0
2008-10-16 12:30:00,29.68,29.7,29.26,29.39,218100.0,18.9858,18.9986,18.7171,18.8003,218100.0
2008-10-16 12:40:00,29.43,29.48,29.0,29.29,177000.0,18.8259,18.8579,18.5508,18.7363,177000.0
2008-10-16 12:50:00,29.3,29.41,28.97,29.02,147900.0,18.7427,18.8131,18.5316,18.5636,147900.0
2008-10-16 13:00:00,28.99,29.25,28.95,29.04,103300.0,18.5444,18.7107,18.5188,18.5764,103300.0
2008-10-16 13:10:00,29.04,29.34,28.99,29.16,131200.0,18.5764,18.7683,18.5444,18.6532,131200.0
2008-10-16 13:20:00,29.15,29.39,29.09,29.18,124800.0,18.6468,18.8003,18.6084,18.666,124800.0
2008-10-16 13:30:00,29.19,29.28,28.9,28.93,138900.0,18.6724,18.7299,18.4869,18.5061,138900.0
2008-10-16 13:40:00,28.92,29.17,28.89,29.09,146800.0,18.4997,18.6596,18.4805,18.6084,146800.0
2008-10-16 13:50:00,29.1,29.62,29.07,29.49,167500.0,18.6148,18.9474,18.5956,18.8643,167500.0
2008-10-16 14:00:00,29.49,29.57,29.05,29.11,128800.0,18.8643,18.9154,18.5828,18.6212,128800.0
2008-10-16 14:10:00,29.08,29.2,28.92,29.15,135200.0,18.602,18.6788,18.4997,18.6468,135200.0
2008-10-16 14:20:00,29.13,29.15,28.82,28.89,117500.0,18.634,18.6468,18.4357,18.4805,117500.0
2008-10-16 14:30:00,28.9,29.05,28.78,29.05,112400.0,18.4869,18.5828,18.4101,18.5828,112400.0
2008-10-16 14:40:00,29.03,29.45,28.96,29.44,170500.0,18.57,18.8387,18.5252,18.8323,170500.0
2008-10-16 14:50:00,29.44,29.5,29.21,29.28,170500.0,18.8323,18.8707,18.6852,18.7299,170500.0
2008-10-16 15:00:00,29.29,29.58,29.15,29.58,208600.0,18.7363,18.9218,18.6468,18.9218,208600.0
2008-10-16 15:10:00,29.57,29.73,29.48,29.59,258700.0,18.9154,19.0178,18.8579,18.9282,258700.0
2008-10-16 15:20:00,29.58,29.68,29.5,29.67,211300.0,18.9218,18.9858,18.8707,18.9794,211300.0
2008-10-16 15:30:00,29.67,29.75,29.39,29.53,361700.0,18.9794,19.0306,18.8003,18.8899,361700.0
2008-10-16 15:40:00,29.55,29.85,29.53,29.83,280500.0,18.9027,19.0946,18.8899,19.0818,280500.0
2008-10-16 15:50:00,29.84,29.89,29.63,29.85,459000.0,19.0882,19.1201,18.9538,19.0946,459000.0
2008-10-17 09:30:00,29.3,29.76,28.85,28.96,440000.0,18.7427,19.037,18.4549,18.5252,440000.0
2008-10-17 09:40:00,28.92,29.33,28.89,29.29,94700.0,18.4997,18.7619,18.4805,18.7363,94700.0
2008-10-17 09:50:00,29.3,29.49,29.11,29.49,117700.0,18.7427,18.8643,18.6212,18.8643,117700.0
2008-10-17 10:00:00,29.5,29.6,29.28,29.52,101000.0,18.8707,18.9346,18.7299,18.8835,101000.0
2008-10-17 10:10:00,29.5,29.81,29.36,29.81,167700.0,18.8707,19.069,18.7811,19.069,167700.0
2008-10-17 10:20:00,29.84,29.84,29.49,29.7,94200.0,19.0882,19.0882,18.8643,18.9986,94200.0
2008-10-17 10:30:00,29.7,29.7,29.42,29.64,70700.0,18.9986,18.9986,18.8195,18.9602,70700.0
2008-10-17 10:40:00,29.6,30.17,29.53,30.12,105100.0,18.9346,19.2993,18.8899,19.2673,105100.0
2008-10-17 10:50:00,30.1,30.38,29.83,29.93,223300.0,19.2545,19.4336,19.0818,19.1457,223300.0
2008-10-17 11:00:00,29.95,30.11,29.87,30.11,77600.0,19.1585,19.2609,19.1074,19.2609,77600.0
2008-10-17 11:10:00,30.1,30.1,29.73,29.81,64200.0,19.2545,19.2545,19.0178,19.069,64200.0
2008-10-17 11:20:00,29.8,29.89,29.68,29.88,76800.0,19.0626,19.1201,18.9858,19.1138,76800.0
2008-10-17 11:30:00,29.88,29.94,29.74,29.79,77100.0,19.1138,19.1521,19.0242,19.0562,77100.0
2008-10-17 11:40:00,29.79,30.0,29.78,29.94,50500.0,19.0562,19.1905,19.0498,19.1521,50500.0
2008-10-17 11:50:00,29.96,30.0,29.85,29.85,34800.0,19.1649,19.1905,19.0946,19.0946,34800.0
2008-10-17 12:00:00,29.86,29.95,29.83,29.95,58700.0,19.101,19.1585,19.0818,19.1585,58700.0
2008-10-17 12:10:00,29.95,30.03,29.88,29.9,46600.0,19.1585,19.2097,19.1138,19.1265,46600.0
2008-10-17 12:20:00,29.91,30.0,29.87,29.93,60800.0,19.1329,19.1905,19.1074,19.1457,60800.0
2008-10-17 12:30:00,29.93,29.96,29.8,29.89,47400.0,19.1457,19.1649,19.0626,19.1201,47400.0
2008-10-17 12:40:00,29.88,30.18,29.88,30.18,66900.0,19.1138,19.3057,19.1138,19.3057,66900.0
2008-10-17 12:50:00,30.16,30.45,30.11,30.39,62700.0,19.2929,19.4784,19.2609,19.44,62700.0
2008-10-17 13:00:00,30.4,30.6,30.38,30.41,96400.0,19.4464,19.5743,19.4336,19.4528,96400.0
2008-10-17 13:10:00,30.42,30.52,30.28,30.36,63600.0,19.4592,19.5231,19.3696,19.4208,63600.0
2008-10-17 13:20:00,30.37,30.6,30.36,30.6,68300.0,19.4272,19.5743,19.4208,19.5743,68300.0
2008-10-17 13:30:00,30.6,31.06,30.59,31.04,137500.0,19.5743,19.8686,19.5679,19.8558,137500.0
2008-10-17 13:40:00,31.05,31.1,30.66,30.74,118200.0,19.8622,19.8942,19.6127,19.6639,118200.0
2008-10-17 13:50:00,30.74,30.8,30.59,30.71,82600.0,19.6639,19.7023,19.5679,19.6447,82600.0
2008-10-17 14:00:00,30.71,30.92,30.68,30.75,298200.0,19.6447,19.779,19.6255,19.6703,298200.0
2008-10-17 14:10:00,30.75,30.8,30.7,30.74,136800.0,19.6703,19.7023,19.6383,19.6639,136800.0
2008-10-17 14:20:00,30.75,30.77,30.42,30.54,112100.0,19.6703,19.6831,19.4592,19.5359,112100.0
2008-10-17 14:30:00,30.56,30.76,30.36,30.36,69800.0,19.5487,19.6767,19.4208,19.4208,69800.0
2008-10-17 14:40:00,30.34,30.66,30.17,30.62,105600.0,19.408,19.6127,19.2993,19.5871,105600.0
2008-10-17 14:50:00,30.61,30.65,30.39,30.6,131400.0,19.5807,19.6063,19.44,19.5743,131400.0
2008-10-17 15:00:00,30.61,30.85,30.54,30.57,76900.0,19.5807,19.7342,19.5359,19.5551,76900.0
2008-10-17 15:10:00,30.57,30.57,30.15,30.18,94900.0,19.5551,19.5551,19.2865,19.3057,94900.0
2008-10-17 15:20:00,30.17,30.17,29.82,30.07,188900.0,19.2993,19.2993,19.0754,19.2353,188900.0
2008-10-17 15:30:00,30.08,30.34,29.79,29.98,183500.0,19.2417,19.408,19.0562,19.1777,183500.0
2008-10-17 15:40:00,29.99,30.34,29.89,29.94,212400.0,19.1841,19.408,19.1201,19.1521,212400.0
2008-10-17 15:50:00,29.92,30.02,29.69,29.72,318400.0,19.1393,19.2033,18.9922,19.0114,318400.0
2008-10-20 09:30:00,30.25,30.5,29.79,30.22,213700.0,19.3504,19.5104,19.0562,19.3312,213700.0
2008-10-20 09:40:00,30.26,30.42,29.94,30.3,101800.0,19.3568,19.4592,19.1521,19.3824,101800.0
2008-10-20 09:50:00,30.34,30.78,30.33,30.74,75400.0,19.408,19.6895,19.4016,19.6639,75400.0
2008-10-20 10:00:00,30.77,31.0,30.7,30.73,90200.0,19.6831,19.8302,19.6383,19.6575,90200.0
2008-10-20 10:10:00,30.74,30.84,30.54,30.61,65100.0,19.6639,19.7278,19.5359,19.5807,65100.0
2008-10-20 10:20:00,30.6,30.64,30.45,30.51,70400.0,19.5743,19.5999,19.4784,19.5168,70400.0
2008-10-20 10:30:00,30.52,30.69,30.49,30.68,66900.0,19.5231,19.6319,19.504,19.6255,66900.0
2008-10-20 10:40:00,30.68,30.74,30.61,30.73,57000.0,19.6255,19.6639,19.5807,19.6575,57000.0
2008-10-20 10:50:00,30.72,30.74,30.34,30.6,120200.0,19.6511,19.6639,19.408,19.5743,120200.0
2008-10-20 11:00:00,30.62,30.62,30.37,30.42,62600.0,19.5871,19.5871,19.4272,19.4592,62600.0
2008-10-20 11:10:00,30.42,30.7,30.27,30.7,135000.0,19.4592,19.6383,19.3632,19.6383,135000.0
2008-10-20 11:20:00,30.71,30.81,30.61,30.81,76800.0,19.6447,19.7087,19.5807,19.7087,76800.0
2008-10-20 11:30:00,30.8,30.88,30.67,30.72,73300.0,19.7023,19.7534,19.6191,19.6511,73300.0
2008-10-20 11:40:00,30.72,30.98,30.67,30.97,79100.0,19.6511,19.8174,19.6191,19.811,79100.0
2008-10-20 11:50:00,30.96,31.04,30.87,30.94,54500.0,19.8046,19.8558,19.747,19.7918,54500.0
2008-10-20 12:00:00,30.94,30.97,30.84,30.92,32800.0,19.7918,19.811,19.7278,19.779,32800.0
2008-10-20 12:10:00,30.92,31.14,30.91,31.08,67500.0,19.779,19.9198,19.7726,19.8814,67500.0
2008-10-20 12:20:00,31.07,31.25,31.02,31.07,92400.0,19.875,19.9901,19.843,19.875,92400.0
2008-10-20 12:30:00,31.06,31.23,30.98,31.08,52700.0,19.8686,19.9773,19.8174,19.8814,52700.0
2008-10-20 12:40:00,31.08,31.13,30.98,31.11,64500.0,19.8814,19.9134,19.8174,19.9006,64500.0
2008-10-20 12:50:00,31.11,31.21,31.07,31.11,70400.0,19.9006,19.9645,19.875,19.9006,70400.0
2008-10-20 13:00:00,31.11,31.14,30.96,31.1,60000.0,19.9006,19.9198,19.8046,19.8942,60000.0
2008-10-20 13:10:00,31.09,31.28,31.09,31.27,68800.0,19.8878,20.0093,19.8878,20.0029,68800.0
2008-10-20 13:20:00,31.28,31.42,31.22,31.4,54900.0,20.0093,20.0989,19.9709,20.0861,54900.0
2008-10-20 13:30:00,31.41,31.5,31.3,31.42,80900.0,20.0925,20.15,20.0221,20.0989,80900.0
2008-10-20 13:40:00,31.41,31.6,31.32,31.54,82900.0,20.0925,20.214,20.0349,20.1756,82900.0
2008-10-20 13:50:00,31.55,31.55,31.35,31.39,67200.0,20.182,20.182,20.0541,20.0797,67200.0
2008-10-20 14:00:00,31.39,31.68,31.37,31.61,106000.0,20.0797,20.2652,20.0669,20.2204,106000.0
2008-10-20 14:10:00,31.59,31.59,31.42,31.47,92500.0,20.2076,20.2076,20.0989,20.1308,92500.0
2008-10-20 14:20:00,31.49,31.55,31.41,31.5,92300.0,20.1436,20.182,20.0925,20.15,92300.0
2008-10-20 14:30:00,31.49,31.5,31.27,31.39,110800.0,20.1436,20.15,20.0029,20.0797,110800.0
2008-10-20 14:40:00,31.38,31.63,31.36,31.56,123800.0,20.0733,20.2332,20.0605,20.1884,123800.0
2008-10-20 14:50:00,31.55,31.57,31.28,31.43,83800.0,20.182,20.1948,20.0093,20.1053,83800.0
2008-10-20 15:00:00,31.44,31.54,31.27,31.38,140500.0,20.1117,20.1756,20.0029,20.0733,140500.0
2008-10-20 15:10:00,31.38,31.5,31.22,31.45,148300.0,20.0733,20.15,19.9709,20.1181,148300.0
2008-10-20 15:20:00,31.46,31.52,31.31,31.42,125100.0,20.1245,20.1628,20.0285,20.0989,125100.0
2008-10-20 15:30:00,31.42,31.64,31.35,31.55,185700.0,20.0989,20.2396,20.0541,20.182,185700.0
2008-10-20 15:40:00,31.55,31.63,31.37,31.45,278600.0,20.182,20.2332,20.0669,20.1181,278600.0
2008-10-20 15:50:00,31.46,31.93,31.45,31.78,385800.0,20.1245,20.4251,20.1181,20.3291,385800.0
2008-10-21 09:30:00,31.5,31.5,31.01,31.17,117200.0,20.15,20.15,19.8366,19.9389,117200.0
2008-10-21 09:40:00,31.22,31.26,31.05,31.12,56000.0,19.9709,19.9965,19.8622,19.907,56000.0
2008-10-21 09:50:00,31.12,31.21,30.98,31.02,85900.0,19.907,19.9645,19.8174,19.843,85900.0
2008-10-21 10:00:00,31.02,31.26,30.95,31.26,143500.0,19.843,19.9965,19.7982,19.9965,143500.0
2008-10-21 10:10:00,31.25,31.5,31.15,31.5,115800.0,19.9901,20.15,19.9261,20.15,115800.0
2008-10-21 10:20:00,31.48,31.65,31.43,31.54,62700.0,20.1372,20.246,20.1053,20.1756,62700.0
2008-10-21 10:30:00,31.54,31.55,31.33,31.33,66400.0,20.1756,20.182,20.0413,20.0413,66400.0
2008-10-21 10:40:00,31.34,31.43,31.29,31.31,37400.0,20.0477,20.1053,20.0157,20.0285,37400.0
2008-10-21 10:50:00,31.31,31.32,31.11,31.14,65100.0,20.0285,20.0349,19.9006,19.9198,65100.0
2008-10-21 11:00:00,31.14,31.21,31.08,31.17,41400.0,19.9198,19.9645,19.8814,19.9389,41400.0
2008-10-21 11:10:00,31.15,31.26,31.11,31.21,25400.0,19.9261,19.9965,19.9006,19.9645,25400.0
2008-10-21 11:20:00,31.21,31.22,31.03,31.09,33600.0,19.9645,19.9709,19.8494,19.8878,33600.0
2008-10-21 11:30:00,31.09,31.17,31.04,31.08,27200.0,19.8878,19.9389,19.8558,19.8814,27200.0
2008-10-21 11:40:00,31.09,31.15,30.92,30.94,45500.0,19.8878,19.9261,19.779,19.7918,45500.0
2008-10-21 11:50:00,30.93,30.93,30.51,30.54,69800.0,19.7854,19.7854,19.5168,19.5359,69800.0
2008-10-21 12:00:00,30.54,30.73,30.46,30.66,74400.0,19.5359,19.6575,19.4848,19.6127,74400.0
2008-10-21 12:10:00,30.68,30.73,30.45,30.49,65100.0,19.6255,19.6575,19.4784,19.504,65100.0
2008-10-21 12:20:00,30.5,30.79,30.5,30.78,40700.0,19.5104,19.6959,19.5104,19.6895,40700.0
2008-10-21 12:30:00,30.79,30.83,30.71,30.81,41400.0,19.6959,19.7214,19.6447,19.7087,41400.0
2008-10-21 12:40:00,30.84,30.86,30.74,30.8,45200.0,19.7278,19.7406,19.6639,19.7023,45200.0
2008-10-21 12:50:00,30.8,30.83,30.56,30.57,83700.0,19.7023,19.7214,19.5487,19.5551,83700.0
2008-10-21 13:00:00,30.56,30.74,30.53,30.68,33500.0,19.5487,19.6639,19.5295,19.6255,33500.0
2008-10-21 13:10:00,30.68,30.73,30.6,30.69,37000.0,19.6255,19.6575,19.5743,19.6319,37000.0
2008-10-21 13:20:00,30.7,30.97,30.7,30.84,59400.0,19.6383,19.811,19.6383,19.7278,59400.0
2008-10-21 13:30:00,30.83,30.94,30.75,30.9,55200.0,19.7214,19.7918,19.6703,19.7662,55200.0
2008-10-21 13:40:00,30.89,30.91,30.76,30.78,38700.0,19.7598,19.7726,19.6767,19.6895,38700.0
2008-10-21 13:50:00,30.78,30.83,30.69,30.71,46400.0,19.6895,19.7214,19.6319,19.6447,46400.0
2008-10-21 14:00:00,30.71,30.87,30.71,30.79,56700.0,19.6447,19.747,19.6447,19.6959,56700.0
2008-10-21 14:10:00,30.81,31.01,30.79,30.98,62800.0,19.7087,19.8366,19.6959,19.8174,62800.0
2008-10-21 14:20:00,30.98,31.2,30.98,31.19,57300.0,19.8174,19.9581,19.8174,19.9517,57300.0
2008-10-21 14:30:00,31.2,31.26,31.09,31.24,71500.0,19.9581,19.9965,19.8878,19.9837,71500.0
2008-10-21 14:40:00,31.25,31.47,31.22,31.29,115800.0,19.9901,20.1308,19.9709,20.0157,115800.0
2008-10-21 14:50:00,31.29,31.3,31.17,31.29,73600.0,20.0157,20.0221,19.9389,20.0157,73600.0
2008-10-21 15:00:00,31.29,31.51,31.18,31.22,153500.0,20.0157,20.1564,19.9453,19.9709,153500.0
2008-10-21 15:10:00,31.22,31.32,31.03,31.03,76000.0,19.9709,20.0349,19.8494,19.8494,76000.0
2008-10-21 15:20:00,31.04,31.05,30.82,30.86,115600.0,19.8558,19.8622,19.7151,19.7406,115600.0
2008-10-21 15:30:00,30.86,30.93,30.68,30.82,123300.0,19.7406,19.7854,19.6255,19.7151,123300.0
2008-10-21 15:40:00,30.82,30.95,30.51,30.58,158900.0,19.7151,19.7982,19.5168,19.5615,158900.0
2008-10-21 15:50:00,30.58,30.78,30.55,30.57,265100.0,19.5615,19.6895,19.5423,19.5551,265100.0
2008-10-22 09:30:00,30.06,30.56,30.0,30.23,116700.0,19.2289,19.5487,19.1905,19.3376,116700.0
2008-10-22 09:40:00,30.25,30.38,30.0,30.35,103500.0,19.3504,19.4336,19.1905,19.4144,103500.0
2008-10-22 09:50:00,30.34,30.38,29.86,29.93,95700.0,19.408,19.4336,19.101,19.1457,95700.0
2008-10-22 10:00:00,29.9,30.03,29.59,29.69,106200.0,19.1265,19.2097,18.9282,18.9922,106200.0
2008-10-22 10:10:00,29.71,29.88,29.64,29.82,80300.0,19.005,19.1138,18.9602,19.0754,80300.0
2008-10-22 10:20:00,29.82,29.88,29.57,29.67,70700.0,19.0754,19.1138,18.9154,18.9794,70700.0
2008-10-22 10:30:00,29.68,29.88,29.61,29.88,78900.0,18.9858,19.1138,18.941,19.1138,78900.0
2008-10-22 10:40:00,29.88,30.24,29.83,30.16,102400.0,19.1138,19.344,19.0818,19.2929,102400.0
2008-10-22 10:50:00,30.17,30.19,29.75,29.82,171100.0,19.2993,19.3121,19.0306,19.0754,171100.0
2008-10-22 11:00:00,29.82,29.86,29.61,29.64,109000.0,19.0754,19.101,18.941,18.9602,109000.0
2008-10-22 11:10:00,29.67,29.94,29.67,29.9,45700.0,18.9794,19.1521,18.9794,19.1265,45700.0
2008-10-22 11:20:00,29.89,29.89,29.6,29.67,127700.0,19.1201,19.1201,18.9346,18.9794,127700.0
2008-10-22 11:30:00,29.66,29.77,29.62,29.71,82300.0,18.973,19.0434,18.9474,19.005,82300.0
2008-10-22 11:40:00,29.7,29.98,29.65,29.87,82000.0,18.9986,19.1777,18.9666,19.1074,82000.0
2008-10-22 11:50:00,29.88,29.94,29.77,29.87,52900.0,19.1138,19.1521,19.0434,19.1074,52900.0
2008-10-22 12:00:00,29.88,29.93,29.78,29.89,54900.0,19.1138,19.1457,19.0498,19.1201,54900.0
2008-10-22 12:10:00,29.88,29.91,29.7,29.87,74800.0,19.1138,19.1329,18.9986,19.1074,74800.0
2008-10-22 12:20:00,29.88,30.0,29.79,29.79,59800.0,19.1138,19.1905,19.0562,19.0562,59800.0
2008-10-22 12:30:00,29.81,29.85,29.72,29.84,24300.0,19.069,19.0946,19.0114,19.0882,24300.0
2008-10-22 12:40:00,29.85,29.89,29.75,29.75,16500.0,19.0946,19.1201,19.0306,19.0306,16500.0
2008-10-22 12:50:00,29.77,29.92,29.75,29.87,53400.0,19.0434,19.1393,19.0306,19.1074,53400.0
2008-10-22 13:00:00,29.85,29.85,29.62,29.71,34700.0,19.0946,19.0946,18.9474,19.005,34700.0
2008-10-22 13:10:00,29.69,29.69,29.41,29.49,46400.0,18.9922,18.9922,18.8131,18.8643,46400.0
2008-10-22 13:20:00,29.48,29.48,29.23,29.41,143700.0,18.8579,18.8579,18.698,18.8131,143700.0
2008-10-22 13:30:00,29.41,29.44,29.26,29.34,174100.0,18.8131,18.8323,18.7171,18.7683,174100.0
2008-10-22 13:40:00,29.33,29.44,29.29,29.4,62300.0,18.7619,18.8323,18.7363,18.8067,62300.0
2008-10-22 13:50:00,29.4,29.52,29.27,29.5,113100.0,18.8067,18.8835,18.7235,18.8707,113100.0
2008-10-22 14:00:00,29.5,29.56,29.43,29.44,103200.0,18.8707,18.9091,18.8259,18.8323,103200.0
2008-10-22 14:10:00,29.46,29.58,29.43,29.55,112800.0,18.8451,18.9218,18.8259,18.9027,112800.0
2008-10-22 14:20:00,29.54,29.74,29.51,29.73,76600.0,18.8963,19.0242,18.8771,19.0178,76600.0
2008-10-22 14:30:00,29.74,29.74,29.53,29.64,97100.0,19.0242,19.0242,18.8899,18.9602,97100.0
2008-10-22 14:40:00,29.64,29.64,29.41,29.42,111400.0,18.9602,18.9602,18.8131,18.8195,111400.0
2008-10-22 14:50:00,29.45,29.6,29.35,29.6,119100.0,18.8387,18.9346,18.7747,18.9346,119100.0
2008-10-22 15:00:00,29.59,29.69,29.52,29.62,111200.0,18.9282,18.9922,18.8835,18.9474,111200.0
2008-10-22 15:10:00,29.63,29.66,29.45,29.48,182000.0,18.9538,18.973,18.8387,18.8579,182000.0
2008-10-22 15:20:00,29.48,29.7,29.47,29.52,191100.0,18.8579,18.9986,18.8515,18.8835,191100.0
2008-10-22 15:30:00,29.52,29.52,29.22,29.23,321600.0,18.8835,18.8835,18.6916,18.698,321600.0
2008-10-22 15:40:00,29.24,29.35,28.88,29.26,576800.0,18.7044,18.7747,18.4741,18.7171,576800.0
2008-10-22 15:50:00,29.24,29.63,29.2,29.48,493200.0,18.7044,18.9538,18.6788,18.8579,493200.0
2008-10-23 09:30:00,29.54,29.91,29.54,29.87,120000.0,18.8963,19.1329,18.8963,19.1074,120000.0
2008-10-23 09:40:00,29.87,30.01,29.45,29.52,117100.0,19.1074,19.1969,18.8387,18.8835,117100.0
2008-10-23 09:50:00,29.52,29.86,29.31,29.86,117200.0,18.8835,19.101,18.7491,19.101,117200.0
2008-10-23 10:00:00,29.84,30.19,29.82,29.93,180000.0,19.0882,19.3121,19.0754,19.1457,180000.0
2008-10-23 10:10:00,29.95,30.13,29.67,29.78,165400.0,19.1585,19.2737,18.9794,19.0498,165400.0
2008-10-23 10:20:00,29.81,29.99,29.47,29.55,126500.0,19.069,19.1841,18.8515,18.9027,126500.0
2008-10-23 10:30:00,29.54,29.79,29.45,29.69,127500.0,18.8963,19.0562,18.8387,18.9922,127500.0
2008-10-23 10:40:00,29.7,30.58,29.67,30.2,157500.0,18.9986,19.5615,18.9794,19.3184,157500.0
2008-10-23 10:50:00,30.21,30.6,30.19,30.5,122600.0,19.3248,19.5743,19.3121,19.5104,122600.0
2008-10-23 11:00:00,30.54,30.67,30.18,30.23,97900.0,19.5359,19.6191,19.3057,19.3376,97900.0
2008-10-23 11:10:00,30.19,30.28,29.95,30.01,85700.0,19.3121,19.3696,19.1585,19.1969,85700.0
2008-10-23 11:20:00,30.0,30.09,29.72,29.8,122700.0,19.1905,19.2481,19.0114,19.0626,122700.0
2008-10-23 11:30:00,29.8,30.01,29.75,30.0,100700.0,19.0626,19.1969,19.0306,19.1905,100700.0
2008-10-23 11:40:00,30.0,30.0,29.6,29.77,99300.0,19.1905,19.1905,18.9346,19.0434,99300.0
2008-10-23 11:50:00,29.76,29.91,29.76,29.9,61500.0,19.037,19.1329,19.037,19.1265,61500.0
2008-10-23 12:00:00,29.9,29.9,29.58,29.62,49700.0,19.1265,19.1265,18.9218,18.9474,49700.0
2008-10-23 12:10:00,29.59,29.68,29.31,29.31,76900.0,18.9282,18.9858,18.7491,18.7491,76900.0
2008-10-23 12:20:00,29.3,29.34,29.01,29.03,111400.0,18.7427,18.7683,18.5572,18.57,111400.0
2008-10-23 12:30:00,29.05,29.23,28.95,29.0,105100.0,18.5828,18.698,18.5188,18.5508,105100.0
2008-10-23 12:40:00,29.0,29.23,28.86,29.02,74000.0,18.5508,18.698,18.4613,18.5636,74000.0
2008-10-23 12:50:00,29.03,29.1,28.71,28.75,74100.0,18.57,18.6148,18.3653,18.3909,74100.0
2008-10-23 13:00:00,28.73,28.91,28.57,28.86,121700.0,18.3781,18.4933,18.2758,18.4613,121700.0
2008-10-23 13:10:00,28.85,29.13,28.78,29.03,69600.0,18.4549,18.634,18.4101,18.57,69600.0
2008-10-23 13:20:00,29.02,29.04,28.77,28.77,76800.0,18.5636,18.5764,18.4037,18.4037,76800.0
2008-10-23 13:30:00,28.82,28.85,28.5,28.61,126300.0,18.4357,18.4549,18.231,18.3014,126300.0
2008-10-23 13:40:00,28.62,28.89,28.56,28.59,92100.0,18.3077,18.4805,18.2694,18.2886,92100.0
2008-10-23 13:50:00,28.6,28.7,28.5,28.62,60800.0,18.295,18.3589,18.231,18.3077,60800.0
2008-10-23 14:00:00,28.61,28.61,28.2,28.3,97900.0,18.3014,18.3014,18.0391,18.103,97900.0
2008-10-23 14:10:00,28.33,28.35,28.0,28.0,113800.0,18.1222,18.135,17.9111,17.9111,113800.0
2008-10-23 14:20:00,28.0,28.27,27.82,28.26,120800.0,17.9111,18.0839,17.796,18.0775,120800.0
2008-10-23 14:30:00,28.26,28.5,28.14,28.5,153500.0,18.0775,18.231,18.0007,18.231,153500.0
2008-10-23 14:40:00,28.5,28.54,28.12,28.12,185400.0,18.231,18.2566,17.9879,17.9879,185400.0
2008-10-23 14:50:00,28.14,28.31,27.93,28.26,172400.0,18.0007,18.1094,17.8664,18.0775,172400.0
2008-10-23 15:00:00,28.27,28.66,28.1,28.65,198800.0,18.0839,18.3333,17.9751,18.3269,198800.0
2008-10-23 15:10:00,28.64,28.83,28.29,28.36,193300.0,18.3205,18.4421,18.0967,18.1414,193300.0
2008-10-23 15:20:00,28.38,28.64,28.24,28.43,235300.0,18.1542,18.3205,18.0647,18.1862,235300.0
2008-10-23 15:30:00,28.42,28.45,28.02,28.05,293700.0,18.1798,18.199,17.9239,17.9431,293700.0
2008-10-23 15:40:00,28.03,29.14,28.02,29.11,378000.0,17.9303,18.6404,17.9239,18.6212,378000.0
2008-10-23 15:50:00,29.12,29.27,28.86,29.2,316200.0,18.6276,18.7235,18.4613,18.6788,316200.0
2008-10-24 09:30:00,27.48,28.28,27.2,27.52,100200.0,17.5785,18.0903,17.3994,17.6041,100200.0
2008-10-24 09:40:00,27.52,27.92,27.0,27.88,163300.0,17.6041,17.86,17.2715,17.8344,163300.0
2008-10-24 09:50:00,27.88,28.2,27.65,28.01,106200.0,17.8344,18.0391,17.6873,17.9175,106200.0
2008-10-24 10:00:00,28.04,28.39,27.55,27.77,98800.0,17.9367,18.1606,17.6233,17.764,98800.0
2008-10-24 10:10:00,27.71,28.06,27.56,27.9,75500.0,17.7256,17.9495,17.6297,17.8472,75500.0
2008-10-24 10:20:00,27.89,28.03,27.63,27.84,75400.0,17.8408,17.9303,17.6745,17.8088,75400.0
2008-10-24 10:30:00,27.86,27.86,27.56,27.76,102800.0,17.8216,17.8216,17.6297,17.7576,102800.0
2008-10-24 10:40:00,27.77,27.96,27.54,27.89,75000.0,17.764,17.8856,17.6169,17.8408,75000.0
2008-10-24 10:50:00,27.89,28.15,27.88,28.09,41100.0,17.8408,18.0071,17.8344,17.9687,41100.0
2008-10-24 11:00:00,28.11,28.3,28.04,28.05,51000.0,17.9815,18.103,17.9367,17.9431,51000.0
2008-10-24 11:10:00,28.0,28.21,27.92,28.21,38100.0,17.9111,18.0455,17.86,18.0455,38100.0
2008-10-24 11:20:00,28.2,28.58,28.18,28.22,81100.0,18.0391,18.2822,18.0263,18.0519,81100.0
2008-10-24 11:30:00,28.24,28.52,27.95,28.5,71000.0,18.0647,18.2438,17.8792,18.231,71000.0
2008-10-24 11:40:00,28.48,28.5,28.29,28.39,41100.0,18.2182,18.231,18.0967,18.1606,41100.0
2008-10-24 11:50:00,28.4,28.4,28.05,28.26,43900.0,18.167,18.167,17.9431,18.0775,43900.0
2008-10-24 12:00:00,28.24,28.24,27.96,28.12,43400.0,18.0647,18.0647,17.8856,17.9879,43400.0
2008-10-24 12:10:00,28.1,28.21,27.92,28.08,51900.0,17.9751,18.0455,17.86,17.9623,51900.0
2008-10-24 12:20:00,28.11,28.25,27.83,27.83,51300.0,17.9815,18.0711,17.8024,17.8024,51300.0
2008-10-24 12:30:00,27.83,28.09,27.8,28.03,72300.0,17.8024,17.9687,17.7832,17.9303,72300.0
2008-10-24 12:40:00,28.03,28.03,27.72,27.74,57800.0,17.9303,17.9303,17.732,17.7448,57800.0
2008-10-24 12:50:00,27.74,28.06,27.74,27.95,55000.0,17.7448,17.9495,17.7448,17.8792,55000.0
2008-10-24 13:00:00,27.95,28.11,27.95,28.05,63300.0,17.8792,17.9815,17.8792,17.9431,63300.0
2008-10-24 13:10:00,28.03,28.34,27.98,28.27,48200.0,17.9303,18.1286,17.8984,18.0839,48200.0
2008-10-24 13:20:00,28.25,28.43,28.1,28.16,42200.0,18.0711,18.1862,17.9751,18.0135,42200.0
2008-10-24 13:30:00,28.14,28.15,27.96,28.01,71200.0,18.0007,18.0071,17.8856,17.9175,71200.0
2008-10-24 13:40:00,28.0,28.1,27.74,27.75,58800.0,17.9111,17.9751,17.7448,17.7512,58800.0
2008-10-24 13:50:00,27.72,28.03,27.72,27.73,48700.0,17.732,17.9303,17.732,17.7384,48700.0
2008-10-24 14:00:00,27.72,27.84,27.65,27.8,36000.0,17.732,17.8088,17.6873,17.7832,36000.0
2008-10-24 14:10:00,27.83,28.2,27.83,28.2,60700.0,17.8024,18.0391,17.8024,18.0391,60700.0
2008-10-24 14:20:00,28.19,28.19,27.9,28.03,44300.0,18.0327,18.0327,17.8472,17.9303,44300.0
2008-10-24 14:30:00,28.03,28.45,28.03,28.35,66300.0,17.9303,18.199,17.9303,18.135,66300.0
2008-10-24 14:40:00,28.34,28.53,28.02,28.09,61600.0,18.1286,18.2502,17.9239,17.9687,61600.0
2008-10-24 14:50:00,28.11,28.73,28.08,28.67,104700.0,17.9815,18.3781,17.9623,18.3397,104700.0
2008-10-24 15:00:00,28.66,29.0,28.54,28.64,182500.0,18.3333,18.5508,18.2566,18.3205,182500.0
2008-10-24 15:10:00,28.68,28.87,28.32,28.45,133600.0,18.3461,18.4677,18.1158,18.199,133600.0
2008-10-24 15:20:00,28.45,28.91,28.42,28.84,144100.0,18.199,18.4933,18.1798,18.4485,144100.0
2008-10-24 15:30:00,28.83,28.84,28.37,28.46,162700.0,18.4421,18.4485,18.1478,18.2054,162700.0
2008-10-24 15:40:00,28.45,28.8,28.39,28.73,195800.0,18.199,18.4229,18.1606,18.3781,195800.0
2008-10-24 15:50:00,28.74,28.75,28.12,28.13,244600.0,18.3845,18.3909,17.9879,17.9943,244600.0
2008-10-27 09:30:00,27.88,28.0,27.29,27.64,93700.0,17.8344,17.9111,17.457,17.6809,93700.0
2008-10-27 09:40:00,27.66,27.91,27.32,27.44,91900.0,17.6937,17.8536,17.4762,17.5529,91900.0
2008-10-27 09:50:00,27.42,27.99,27.39,27.9,62000.0,17.5401,17.9047,17.5209,17.8472,62000.0
2008-10-27 10:00:00,27.96,28.1,27.71,27.8,105900.0,17.8856,17.9751,17.7256,17.7832,105900.0
2008-10-27 10:10:00,27.76,27.79,27.47,27.49,63700.0,17.7576,17.7768,17.5721,17.5849,63700.0
2008-10-27 10:20:00,27.48,27.72,27.36,27.6,95300.0,17.5785,17.732,17.5017,17.6553,95300.0
2008-10-27 10:30:00,27.58,27.66,27.3,27.38,65600.0,17.6425,17.6937,17.4634,17.5145,65600.0
2008-10-27 10:40:00,27.38,27.48,27.2,27.36,81400.0,17.5145,17.5785,17.3994,17.5017,81400.0
2008-10-27 10:50:00,27.37,27.93,27.36,27.86,171500.0,17.5081,17.8664,17.5017,17.8216,171500.0
2008-10-27 11:00:00,27.86,27.97,27.61,27.77,75100.0,17.8216,17.892,17.6617,17.764,75100.0
2008-10-27 11:10:00,27.8,28.07,27.55,27.57,81800.0,17.7832,17.9559,17.6233,17.6361,81800.0
2008-10-27 11:20:00,27.56,27.67,27.42,27.63,75300.0,17.6297,17.7,17.5401,17.6745,75300.0
2008-10-27 11:30:00,27.62,27.71,27.35,27.6,80900.0,17.6681,17.7256,17.4954,17.6553,80900.0
2008-10-27 11:40:00,27.58,27.75,27.56,27.65,61700.0,17.6425,17.7512,17.6297,17.6873,61700.0
2008-10-27 11:50:00,27.64,27.75,27.51,27.69,72200.0,17.6809,17.7512,17.5977,17.7128,72200.0
2008-10-27 12:00:00,27.71,28.01,27.7,27.94,86400.0,17.7256,17.9175,17.7192,17.8728,86400.0
2008-10-27 12:10:00,27.95,28.08,27.64,27.71,96400.0,17.8792,17.9623,17.6809,17.7256,96400.0
2008-10-27 12:20:00,27.72,27.81,27.52,27.53,66700.0,17.732,17.7896,17.6041,17.6105,66700.0
2008-10-27 12:30:00,27.54,27.86,27.5,27.79,49400.0,17.6169,17.8216,17.5913,17.7768,49400.0
2008-10-27 12:40:00,27.77,27.94,27.66,27.76,68900.0,17.764,17.8728,17.6937,17.7576,68900.0
2008-10-27 12:50:00,27.73,28.05,27.69,28.0,65900.0,17.7384,17.9431,17.7128,17.9111,65900.0
2008-10-27 13:00:00,28.0,28.0,27.76,27.85,82100.0,17.9111,17.9111,17.7576,17.8152,82100.0
2008-10-27 13:10:00,27.86,27.96,27.76,27.91,56200.0,17.8216,17.8856,17.7576,17.8536,56200.0
2008-10-27 13:20:00,27.92,28.14,27.89,28.13,30300.0,17.86,18.0007,17.8408,17.9943,30300.0
2008-10-27 13:30:00,28.13,28.19,28.08,28.14,35700.0,17.9943,18.0327,17.9623,18.0007,35700.0
2008-10-27 13:40:00,28.13,28.29,28.11,28.28,65100.0,17.9943,18.0967,17.9815,18.0903,65100.0
2008-10-27 13:50:00,28.26,28.26,27.88,27.92,60600.0,18.0775,18.0775,17.8344,17.86,60600.0
2008-10-27 14:00:00,27.92,28.05,27.84,28.05,80000.0,17.86,17.9431,17.8088,17.9431,80000.0
2008-10-27 14:10:00,28.05,28.05,27.86,27.88,87300.0,17.9431,17.9431,17.8216,17.8344,87300.0
2008-10-27 14:20:00,27.88,27.92,27.57,27.57,54200.0,17.8344,17.86,17.6361,17.6361,54200.0
2008-10-27 14:30:00,27.57,27.65,27.52,27.55,51800.0,17.6361,17.6873,17.6041,17.6233,51800.0
2008-10-27 14:40:00,27.53,27.71,27.51,27.54,59300.0,17.6105,17.7256,17.5977,17.6169,59300.0
2008-10-27 14:50:00,27.54,27.57,27.24,27.28,71500.0,17.6169,17.6361,17.425,17.4506,71500.0
2008-10-27 15:00:00,27.28,27.51,27.27,27.36,87800.0,17.4506,17.5977,17.4442,17.5017,87800.0
2008-10-27 15:10:00,27.37,27.64,27.35,27.38,96100.0,17.5081,17.6809,17.4954,17.5145,96100.0
2008-10-27 15:20:00,27.37,27.47,27.2,27.34,101300.0,17.5081,17.5721,17.3994,17.489,101300.0
2008-10-27 15:30:00,27.36,27.56,27.25,27.42,152900.0,17.5017,17.6297,17.4314,17.5401,152900.0
2008-10-27 15:40:00,27.41,27.46,27.15,27.3,147300.0,17.5337,17.5657,17.3674,17.4634,147300.0
2008-10-27 15:50:00,27.31,27.33,26.72,26.73,348300.0,17.4698,17.4826,17.0923,17.0987,348300.0
2008-10-28 09:30:00,27.5,28.68,27.0,27.05,109100.0,17.5913,18.3461,17.2715,17.3034,109100.0
2008-10-28 09:40:00,27.08,27.39,27.07,27.29,49800.0,17.3226,17.5209,17.3162,17.457,49800.0
2008-10-28 09:50:00,27.3,27.44,27.24,27.3,52900.0,17.4634,17.5529,17.425,17.4634,52900.0
2008-10-28 10:00:00,27.3,27.3,26.82,26.93,99700.0,17.4634,17.4634,17.1563,17.2267,99700.0
2008-10-28 10:10:00,26.93,27.1,26.77,26.84,62400.0,17.2267,17.3354,17.1243,17.1691,62400.0
2008-10-28 10:20:00,26.84,26.99,26.7,26.71,92400.0,17.1691,17.2651,17.0796,17.086,92400.0
2008-10-28 10:30:00,26.71,26.79,26.5,26.5,129000.0,17.086,17.1371,16.9516,16.9516,129000.0
2008-10-28 10:40:00,26.51,26.54,26.37,26.5,84500.0,16.958,16.9772,16.8685,16.9516,84500.0
2008-10-28 10:50:00,26.47,26.52,26.14,26.24,103700.0,16.9324,16.9644,16.7213,16.7853,103700.0
2008-10-28 11:00:00,26.24,26.53,26.24,26.3,93400.0,16.7853,16.9708,16.7853,16.8237,93400.0
2008-10-28 11:10:00,26.31,26.47,26.31,26.36,65700.0,16.8301,16.9324,16.8301,16.8621,65700.0
2008-10-28 11:20:00,26.35,26.51,26.21,26.5,65300.0,16.8557,16.958,16.7661,16.9516,65300.0
2008-10-28 11:30:00,26.5,26.71,26.49,26.69,99500.0,16.9516,17.086,16.9452,17.0732,99500.0
2008-10-28 11:40:00,26.66,26.86,26.58,26.68,58400.0,17.054,17.1819,17.0028,17.0668,58400.0
2008-10-28 11:50:00,26.66,26.76,26.62,26.72,79100.0,17.054,17.1179,17.0284,17.0923,79100.0
2008-10-28 12:00:00,26.7,26.77,26.52,26.77,48200.0,17.0796,17.1243,16.9644,17.1243,48200.0
2008-10-28 12:10:00,26.79,26.94,26.7,26.78,70300.0,17.1371,17.2331,17.0796,17.1307,70300.0
2008-10-28 12:20:00,26.78,26.84,26.73,26.8,65100.0,17.1307,17.1691,17.0987,17.1435,65100.0
2008-10-28 12:30:00,26.8,26.97,26.77,26.94,61700.0,17.1435,17.2523,17.1243,17.2331,61700.0
2008-10-28 12:40:00,26.95,27.15,26.9,27.15,103600.0,17.2395,17.3674,17.2075,17.3674,103600.0
2008-10-28 12:50:00,27.14,27.25,27.06,27.19,69000.0,17.361,17.4314,17.3098,17.393,69000.0
2008-10-28 13:00:00,27.19,27.47,27.17,27.41,105600.0,17.393,17.5721,17.3802,17.5337,105600.0
2008-10-28 13:10:00,27.39,27.56,27.25,27.27,109900.0,17.5209,17.6297,17.4314,17.4442,109900.0
2008-10-28 13:20:00,27.27,27.45,27.2,27.31,81700.0,17.4442,17.5593,17.3994,17.4698,81700.0
2008-10-28 13:30:00,27.31,27.37,27.19,27.32,69600.0,17.4698,17.5081,17.393,17.4762,69600.0
2008-10-28 13:40:00,27.33,27.33,27.12,27.26,69900.0,17.4826,17.4826,17.3482,17.4378,69900.0
2008-10-28 13:50:00,27.25,27.3,27.13,27.25,104100.0,17.4314,17.4634,17.3546,17.4314,104100.0
2008-10-28 14:00:00,27.23,27.3,27.14,27.27,141800.0,17.4186,17.4634,17.361,17.4442,141800.0
2008-10-28 14:10:00,27.28,27.52,27.25,27.3,79600.0,17.4506,17.6041,17.4314,17.4634,79600.0
2008-10-28 14:20:00,27.3,27.64,27.3,27.52,107900.0,17.4634,17.6809,17.4634,17.6041,107900.0
2008-10-28 14:30:00,27.53,27.75,27.52,27.66,111100.0,17.6105,17.7512,17.6041,17.6937,111100.0
2008-10-28 14:40:00,27.67,28.02,27.61,27.9,174500.0,17.7,17.9239,17.6617,17.8472,174500.0
2008-10-28 14:50:00,27.89,28.23,27.82,27.99,150900.0,17.8408,18.0583,17.796,17.9047,150900.0
2008-10-28 15:00:00,27.98,28.15,27.68,27.73,150700.0,17.8984,18.0071,17.7064,17.7384,150700.0
2008-10-28 15:10:00,27.72,27.99,27.72,27.93,222800.0,17.732,17.9047,17.732,17.8664,222800.0
2008-10-28 15:20:00,27.93,28.49,27.93,28.38,216300.0,17.8664,18.2246,17.8664,18.1542,216300.0
2008-10-28 15:30:00,28.38,28.47,28.04,28.32,217100.0,18.1542,18.2118,17.9367,18.1158,217100.0
2008-10-28 15:40:00,28.32,28.69,28.32,28.64,282100.0,18.1158,18.3525,18.1158,18.3205,282100.0
2008-10-28 15:50:00,28.63,28.85,28.43,28.8,436100.0,18.3141,18.4549,18.1862,18.4229,436100.0
2008-10-29 09:30:00,28.46,29.18,28.46,29.06,181600.0,18.2054,18.666,18.2054,18.5892,181600.0
2008-10-29 09:40:00,29.0,29.79,28.9,29.75,204700.0,18.5508,19.0562,18.4869,19.0306,204700.0
2008-10-29 09:50:00,29.74,29.75,29.21,29.28,170600.0,19.0242,19.0306,18.6852,18.7299,170600.0
2008-10-29 10:00:00,29.28,29.74,29.17,29.58,109900.0,18.7299,19.0242,18.6596,18.9218,109900.0
2008-10-29 10:10:00,29.6,29.87,29.45,29.78,132200.0,18.9346,19.1074,18.8387,19.0498,132200.0
2008-10-29 10:20:00,29.8,29.99,29.66,29.79,111300.0,19.0626,19.1841,18.973,19.0562,111300.0
2008-10-29 10:30:00,29.77,29.89,29.25,29.42,149500.0,19.0434,19.1201,18.7107,18.8195,149500.0
2008-10-29 10:40:00,29.43,29.56,29.34,29.35,100800.0,18.8259,18.9091,18.7683,18.7747,100800.0
2008-10-29 10:50:00,29.36,29.54,29.11,29.13,73000.0,18.7811,18.8963,18.6212,18.634,73000.0
2008-10-29 11:00:00,29.13,29.62,29.03,29.44,88100.0,18.634,18.9474,18.57,18.8323,88100.0
2008-10-29 11:10:00,29.44,29.44,29.11,29.38,72900.0,18.8323,18.8323,18.6212,18.7939,72900.0
2008-10-29 11:20:00,29.4,29.5,29.3,29.35,89500.0,18.8067,18.8707,18.7427,18.7747,89500.0
2008-10-29 11:30:00,29.33,29.48,29.28,29.36,80400.0,18.7619,18.8579,18.7299,18.7811,80400.0
2008-10-29 11:40:00,29.35,29.57,29.32,29.49,72500.0,18.7747,18.9154,18.7555,18.8643,72500.0
2008-10-29 11:50:00,29.49,29.65,29.43,29.62,59700.0,18.8643,18.9666,18.8259,18.9474,59700.0
2008-10-29 12:00:00,29.62,29.75,29.58,29.7,61300.0,18.9474,19.0306,18.9218,18.9986,61300.0
2008-10-29 12:10:00,29.7,29.74,29.61,29.67,59500.0,18.9986,19.0242,18.941,18.9794,59500.0
2008-10-29 12:20:00,29.66,29.78,29.64,29.78,55700.0,18.973,19.0498,18.9602,19.0498,55700.0
2008-10-29 12:30:00,29.78,30.03,29.78,29.96,153200.0,19.0498,19.2097,19.0498,19.1649,153200.0
2008-10-29 12:40:00,29.96,30.06,29.75,29.9,71900.0,19.1649,19.2289,19.0306,19.1265,71900.0
2008-10-29 12:50:00,29.9,29.94,29.82,29.9,60400.0,19.1265,19.1521,19.0754,19.1265,60400.0
2008-10-29 13:00:00,29.91,30.0,29.81,29.97,95100.0,19.1329,19.1905,19.069,19.1713,95100.0
2008-10-29 13:10:00,29.96,30.09,29.91,29.92,92600.0,19.1649,19.2481,19.1329,19.1393,92600.0
2008-10-29 13:20:00,29.92,30.01,29.9,29.93,72500.0,19.1393,19.1969,19.1265,19.1457,72500.0
2008-10-29 13:30:00,29.93,30.09,29.92,30.07,93700.0,19.1457,19.2481,19.1393,19.2353,93700.0
2008-10-29 13:40:00,30.07,30.1,29.93,29.96,110100.0,19.2353,19.2545,19.1457,19.1649,110100.0
2008-10-29 13:50:00,29.95,30.14,29.9,29.9,107800.0,19.1585,19.2801,19.1265,19.1265,107800.0
2008-10-29 14:00:00,29.9,30.09,29.9,30.08,120700.0,19.1265,19.2481,19.1265,19.2417,120700.0
2008-10-29 14:10:00,30.09,30.28,29.75,30.11,124400.0,19.2481,19.3696,19.0306,19.2609,124400.0
2008-10-29 14:20:00,30.07,30.34,29.67,29.75,207400.0,19.2353,19.408,18.9794,19.0306,207400.0
2008-10-29 14:30:00,29.79,30.08,29.58,30.05,305100.0,19.0562,19.2417,18.9218,19.2225,305100.0
2008-10-29 14:40:00,30.06,30.5,30.0,30.4,214700.0,19.2289,19.5104,19.1905,19.4464,214700.0
2008-10-29 14:50:00,30.41,30.89,30.24,30.83,392200.0,19.4528,19.7598,19.344,19.7214,392200.0
2008-10-29 15:00:00,30.83,30.9,30.36,30.46,229500.0,19.7214,19.7662,19.4208,19.4848,229500.0
2008-10-29 15:10:00,30.47,31.11,30.38,31.08,228900.0,19.4912,19.9006,19.4336,19.8814,228900.0
2008-10-29 15:20:00,31.09,31.46,30.86,30.86,221600.0,19.8878,20.1245,19.7406,19.7406,221600.0
2008-10-29 15:30:00,30.87,31.08,30.38,30.46,261400.0,19.747,19.8814,19.4336,19.4848,261400.0
2008-10-29 15:40:00,30.46,30.97,30.46,30.7,429700.0,19.4848,19.811,19.4848,19.6383,429700.0
2008-10-29 15:50:00,30.69,30.75,29.49,29.7,536400.0,19.6319,19.6703,18.8643,18.9986,536400.0
2008-10-30 09:30:00,30.99,31.13,30.52,30.91,135100.0,19.8238,19.9134,19.5231,19.7726,135100.0
2008-10-30 09:40:00,30.87,31.38,30.7,31.05,149700.0,19.747,20.0733,19.6383,19.8622,149700.0
2008-10-30 09:50:00,31.04,31.04,30.76,30.9,97700.0,19.8558,19.8558,19.6767,19.7662,97700.0
2008-10-30 10:00:00,30.92,31.12,30.68,31.01,88500.0,19.779,19.907,19.6255,19.8366,88500.0
2008-10-30 10:10:00,30.99,31.29,30.93,31.14,149800.0,19.8238,20.0157,19.7854,19.9198,149800.0
2008-10-30 10:20:00,31.15,31.33,30.66,30.67,99400.0,19.9261,20.0413,19.6127,19.6191,99400.0
2008-10-30 10:30:00,30.7,30.85,30.55,30.61,76200.0,19.6383,19.7342,19.5423,19.5807,76200.0
2008-10-30 10:40:00,30.62,30.75,30.56,30.64,76300.0,19.5871,19.6703,19.5487,19.5999,76300.0
2008-10-30 10:50:00,30.64,30.88,30.6,30.76,77300.0,19.5999,19.7534,19.5743,19.6767,77300.0
2008-10-30 11:00:00,30.77,31.15,30.73,30.88,55700.0,19.6831,19.9261,19.6575,19.7534,55700.0
2008-10-30 11:10:00,30.91,31.0,30.46,30.59,100000.0,19.7726,19.8302,19.4848,19.5679,100000.0
2008-10-30 11:20:00,30.61,30.74,30.35,30.51,56300.0,19.5807,19.6639,19.4144,19.5168,56300.0
2008-10-30 11:30:00,30.53,30.72,30.36,30.6,43100.0,19.5295,19.6511,19.4208,19.5743,43100.0
2008-10-30 11:40:00,30.6,30.79,30.36,30.55,50300.0,19.5743,19.6959,19.4208,19.5423,50300.0
2008-10-30 11:50:00,30.54,30.55,30.12,30.41,58700.0,19.5359,19.5423,19.2673,19.4528,58700.0
2008-10-30 12:00:00,30.41,30.82,30.39,30.74,39500.0,19.4528,19.7151,19.44,19.6639,39500.0
2008-10-30 12:10:00,30.7,30.74,30.48,30.59,36800.0,19.6383,19.6639,19.4976,19.5679,36800.0
2008-10-30 12:20:00,30.6,30.77,30.55,30.68,29900.0,19.5743,19.6831,19.5423,19.6255,29900.0
2008-10-30 12:30:00,30.69,31.02,30.63,30.9,51800.0,19.6319,19.843,19.5935,19.7662,51800.0
2008-10-30 12:40:00,30.9,31.1,30.85,31.08,85600.0,19.7662,19.8942,19.7342,19.8814,85600.0
2008-10-30 12:50:00,31.08,31.09,30.7,30.83,52400.0,19.8814,19.8878,19.6383,19.7214,52400.0
2008-10-30 13:00:00,30.82,31.17,30.77,31.15,77200.0,19.7151,19.9389,19.6831,19.9261,77200.0
2008-10-30 13:10:00,31.18,31.35,31.05,31.23,57800.0,19.9453,20.0541,19.8622,19.9773,57800.0
2008-10-30 13:20:00,31.26,31.26,30.93,30.93,70300.0,19.9965,19.9965,19.7854,19.7854,70300.0
2008-10-30 13:30:00,30.94,31.2,30.9,31.14,64300.0,19.7918,19.9581,19.7662,19.9198,64300.0
2008-10-30 13:40:00,31.13,31.13,30.77,30.83,55400.0,19.9134,19.9134,19.6831,19.7214,55400.0
2008-10-30 13:50:00,30.82,31.17,30.79,31.09,45100.0,19.7151,19.9389,19.6959,19.8878,45100.0
2008-10-30 14:00:00,31.08,31.32,31.01,31.21,48000.0,19.8814,20.0349,19.8366,19.9645,48000.0
2008-10-30 14:10:00,31.2,31.29,30.99,31.08,47500.0,19.9581,20.0157,19.8238,19.8814,47500.0
2008-10-30 14:20:00,31.11,31.47,31.09,31.28,79500.0,19.9006,20.1308,19.8878,20.0093,79500.0
2008-10-30 14:30:00,31.29,31.48,31.21,31.25,65000.0,20.0157,20.1372,19.9645,19.9901,65000.0
2008-10-30 14:40:00,31.25,31.42,31.1,31.42,57200.0,19.9901,20.0989,19.8942,20.0989,57200.0
2008-10-30 14:50:00,31.44,31.53,31.21,31.48,111200.0,20.1117,20.1692,19.9645,20.1372,111200.0
2008-10-30 15:00:00,31.5,31.69,31.4,31.57,114600.0,20.15,20.2716,20.0861,20.1948,114600.0
2008-10-30 15:10:00,31.57,31.58,30.8,31.02,198700.0,20.1948,20.2012,19.7023,19.843,198700.0
2008-10-30 15:20:00,31.04,31.27,30.88,31.16,204000.0,19.8558,20.0029,19.7534,19.9325,204000.0
2008-10-30 15:30:00,31.18,31.48,30.85,31.44,308600.0,19.9453,20.1372,19.7342,20.1117,308600.0
2008-10-30 15:40:00,31.44,31.53,30.96,31.23,296300.0,20.1117,20.1692,19.8046,19.9773,296300.0
2008-10-30 15:50:00,31.24,31.46,30.97,31.1,292100.0,19.9837,20.1245,19.811,19.8942,292100.0
2008-10-31 09:30:00,31.44,31.49,30.57,30.97,99800.0,20.1117,20.1436,19.5551,19.811,99800.0
2008-10-31 09:40:00,30.97,31.02,30.63,30.77,77700.0,19.811,19.843,19.5935,19.6831,77700.0
2008-10-31 09:50:00,30.77,30.98,30.7,30.88,60600.0,19.6831,19.8174,19.6383,19.7534,60600.0
2008-10-31 10:00:00,30.87,31.29,30.86,31.2,90500.0,19.747,20.0157,19.7406,19.9581,90500.0
2008-10-31 10:10:00,31.2,31.23,30.97,31.13,64900.0,19.9581,19.9773,19.811,19.9134,64900.0
2008-10-31 10:20:00,31.14,31.14,30.68,30.85,85500.0,19.9198,19.9198,19.6255,19.7342,85500.0
2008-10-31 10:30:00,30.84,31.03,30.61,30.61,72600.0,19.7278,19.8494,19.5807,19.5807,72600.0
2008-10-31 10:40:00,30.61,30.74,30.49,30.61,117200.0,19.5807,19.6639,19.504,19.5807,117200.0
2008-10-31 10:50:00,30.6,30.62,30.47,30.62,84700.0,19.5743,19.5871,19.4912,19.5871,84700.0
2008-10-31 11:00:00,30.62,30.81,30.58,30.64,68800.0,19.5871,19.7087,19.5615,19.5999,68800.0
2008-10-31 11:10:00,30.63,30.93,30.41,30.89,84400.0,19.5935,19.7854,19.4528,19.7598,84400.0
2008-10-31 11:20:00,30.89,31.03,30.8,30.99,115700.0,19.7598,19.8494,19.7023,19.8238,115700.0
2008-10-31 11:30:00,31.01,31.18,30.9,31.14,67300.0,19.8366,19.9453,19.7662,19.9198,67300.0
2008-10-31 11:40:00,31.13,31.19,30.99,31.09,53800.0,19.9134,19.9517,19.8238,19.8878,53800.0
2008-10-31 11:50:00,31.12,31.34,31.02,31.09,55900.0,19.907,20.0477,19.843,19.8878,55900.0
2008-10-31 12:00:00,31.08,31.29,31.04,31.24,67800.0,19.8814,20.0157,19.8558,19.9837,67800.0
2008-10-31 12:10:00,31.24,31.34,31.1,31.29,93400.0,19.9837,20.0477,19.8942,20.0157,93400.0
2008-10-31 12:20:00,31.29,31.43,31.23,31.27,86800.0,20.0157,20.1053,19.9773,20.0029,86800.0
2008-10-31 12:30:00,31.27,31.29,30.96,31.1,62500.0,20.0029,20.0157,19.8046,19.8942,62500.0
2008-10-31 12:40:00,31.12,31.29,31.11,31.25,39000.0,19.907,20.0157,19.9006,19.9901,39000.0
2008-10-31 12:50:00,31.25,31.33,31.14,31.14,36300.0,19.9901,20.0413,19.9198,19.9198,36300.0
2008-10-31 13:00:00,31.16,31.23,31.06,31.06,38800.0,19.9325,19.9773,19.8686,19.8686,38800.0
2008-10-31 13:10:00,31.05,31.36,31.05,31.36,47300.0,19.8622,20.0605,19.8622,20.0605,47300.0
2008-10-31 13:20:00,31.38,31.66,31.36,31.5,73500.0,20.0733,20.2524,20.0605,20.15,73500.0
2008-10-31 13:30:00,31.5,31.95,31.5,31.76,67500.0,20.15,20.4379,20.15,20.3164,67500.0
2008-10-31 13:40:00,31.75,31.8,31.55,31.64,45100.0,20.31,20.3419,20.182,20.2396,45100.0
2008-10-31 13:50:00,31.64,31.66,31.48,31.62,66800.0,20.2396,20.2524,20.1372,20.2268,66800.0
2008-10-31 14:00:00,31.63,31.84,31.54,31.8,55800.0,20.2332,20.3675,20.1756,20.3419,55800.0
2008-10-31 14:10:00,31.8,31.8,31.56,31.62,76100.0,20.3419,20.3419,20.1884,20.2268,76100.0
2008-10-31 14:20:00,31.64,31.8,31.47,31.73,71900.0,20.2396,20.3419,20.1308,20.2972,71900.0
2008-10-31 14:30:00,31.73,31.94,31.52,31.89,84300.0,20.2972,20.4315,20.1628,20.3995,84300.0
2008-10-31 14:40:00,31.88,31.94,31.6,31.76,76700.0,20.3931,20.4315,20.214,20.3164,76700.0
2008-10-31 14:50:00,31.8,31.99,31.77,31.97,49800.0,20.3419,20.4635,20.3228,20.4507,49800.0
2008-10-31 15:00:00,31.96,32.09,31.77,32.07,213200.0,20.4443,20.5275,20.3228,20.5147,213200.0
2008-10-31 15:10:00,32.08,32.13,31.52,31.54,143600.0,20.5211,20.553,20.1628,20.1756,143600.0
2008-10-31 15:20:00,31.53,31.53,31.08,31.13,169900.0,20.1692,20.1692,19.8814,19.9134,169900.0
2008-10-31 15:30:00,31.13,31.52,31.08,31.5,172400.0,19.9134,20.1628,19.8814,20.15,172400.0
2008-10-31 15:40:00,31.5,31.5,30.66,31.02,298300.0,20.15,20.15,19.6127,19.843,298300.0
2008-10-31 15:50:00,31.02,31.26,30.79,31.26,300400.0,19.843,19.9965,19.6959,19.9965,300400.0
2008-11-03 09:30:00,31.2,31.51,30.85,31.37,59900.0,19.9581,20.1564,19.7342,20.0669,59900.0
2008-11-03 09:40:00,31.36,31.64,31.36,31.59,62500.0,20.0605,20.2396,20.0605,20.2076,62500.0
2008-11-03 09:50:00,31.6,31.61,31.32,31.34,48500.0,20.214,20.2204,20.0349,20.0477,48500.0
2008-11-03 10:00:00,31.36,31.6,31.26,31.51,177400.0,20.0605,20.214,19.9965,20.1564,177400.0
2008-11-03 10:10:00,31.52,31.65,31.36,31.37,84900.0,20.1628,20.246,20.0605,20.0669,84900.0
2008-11-03 10:20:00,31.36,31.41,31.06,31.06,68200.0,20.0605,20.0925,19.8686,19.8686,68200.0
2008-11-03 10:30:00,31.06,31.36,31.0,31.23,74700.0,19.8686,20.0605,19.8302,19.9773,74700.0
2008-11-03 10:40:00,31.23,31.28,31.07,31.25,50900.0,19.9773,20.0093,19.875,19.9901,50900.0
2008-11-03 10:50:00,31.24,31.29,31.1,31.14,65500.0,19.9837,20.0157,19.8942,19.9198,65500.0
2008-11-03 11:00:00,31.14,31.27,31.05,31.12,49200.0,19.9198,20.0029,19.8622,19.907,49200.0
2008-11-03 11:10:00,31.11,31.14,30.96,31.06,36100.0,19.9006,19.9198,19.8046,19.8686,36100.0
2008-11-03 11:20:00,31.06,31.1,30.95,31.07,45800.0,19.8686,19.8942,19.7982,19.875,45800.0
2008-11-03 11:30:00,31.07,31.24,31.06,31.23,47000.0,19.875,19.9837,19.8686,19.9773,47000.0
2008-11-03 11:40:00,31.24,31.35,31.23,31.25,58200.0,19.9837,20.0541,19.9773,19.9901,58200.0
2008-11-03 11:50:00,31.26,31.31,31.19,31.19,53200.0,19.9965,20.0285,19.9517,19.9517,53200.0
2008-11-03 12:00:00,31.2,31.21,31.07,31.07,35800.0,19.9581,19.9645,19.875,19.875,35800.0
2008-11-03 12:10:00,31.08,31.15,31.06,31.06,46500.0,19.8814,19.9261,19.8686,19.8686,46500.0
2008-11-03 12:20:00,31.07,31.15,31.0,31.09,38900.0,19.875,19.9261,19.8302,19.8878,38900.0
2008-11-03 12:30:00,31.09,31.15,30.97,30.97,34100.0,19.8878,19.9261,19.811,19.811,34100.0
2008-11-03 12:40:00,30.97,30.98,30.89,30.94,41500.0,19.811,19.8174,19.7598,19.7918,41500.0
2008-11-03 12:50:00,30.94,30.99,30.89,30.95,55200.0,19.7918,19.8238,19.7598,19.7982,55200.0
2008-11-03 13:00:00,30.95,31.0,30.94,30.98,38400.0,19.7982,19.8302,19.7918,19.8174,38400.0
2008-11-03 13:10:00,30.98,31.02,30.82,30.85,55100.0,19.8174,19.843,19.7151,19.7342,55100.0
2008-11-03 13:20:00,30.86,30.9,30.83,30.86,42000.0,19.7406,19.7662,19.7214,19.7406,42000.0
2008-11-03 13:30:00,30.85,30.91,30.83,30.89,41800.0,19.7342,19.7726,19.7214,19.7598,41800.0
2008-11-03 13:40:00,30.89,30.9,30.76,30.78,46400.0,19.7598,19.7662,19.6767,19.6895,46400.0
2008-11-03 13:50:00,30.77,30.84,30.73,30.82,41300.0,19.6831,19.7278,19.6575,19.7151,41300.0
2008-11-03 14:00:00,30.81,30.83,30.75,30.79,53700.0,19.7087,19.7214,19.6703,19.6959,53700.0
2008-11-03 14:10:00,30.79,30.8,30.56,30.61,51300.0,19.6959,19.7023,19.5487,19.5807,51300.0
2008-11-03 14:20:00,30.6,30.77,30.56,30.77,45000.0,19.5743,19.6831,19.5487,19.6831,45000.0
2008-11-03 14:30:00,30.76,30.79,30.68,30.73,32600.0,19.6767,19.6959,19.6255,19.6575,32600.0
2008-11-03 14:40:00,30.72,30.75,30.66,30.75,58900.0,19.6511,19.6703,19.6127,19.6703,58900.0
2008-11-03 14:50:00,30.75,30.84,30.67,30.69,67200.0,19.6703,19.7278,19.6191,19.6319,67200.0
2008-11-03 15:00:00,30.69,30.81,30.65,30.8,77200.0,19.6319,19.7087,19.6063,19.7023,77200.0
2008-11-03 15:10:00,30.81,30.84,30.68,30.83,80600.0,19.7087,19.7278,19.6255,19.7214,80600.0
2008-11-03 15:20:00,30.84,30.84,30.64,30.72,72900.0,19.7278,19.7278,19.5999,19.6511,72900.0
2008-11-03 15:30:00,30.72,30.82,30.65,30.82,71400.0,19.6511,19.7151,19.6063,19.7151,71400.0
2008-11-03 15:40:00,30.82,30.98,30.79,30.93,158400.0,19.7151,19.8174,19.6959,19.7854,158400.0
2008-11-03 15:50:00,30.94,30.95,30.76,30.85,237600.0,19.7918,19.7982,19.6767,19.7342,237600.0
2008-11-04 09:30:00,31.46,31.95,31.43,31.8,112100.0,20.1245,20.4379,20.1053,20.3419,112100.0
2008-11-04 09:40:00,31.76,31.89,31.55,31.77,59900.0,20.3164,20.3995,20.182,20.3228,59900.0
2008-11-04 09:50:00,31.79,31.83,31.53,31.55,49000.0,20.3355,20.3611,20.1692,20.182,49000.0
2008-11-04 10:00:00,31.55,31.62,31.42,31.44,105100.0,20.182,20.2268,20.0989,20.1117,105100.0
2008-11-04 10:10:00,31.48,31.74,31.47,31.74,47400.0,20.1372,20.3036,20.1308,20.3036,47400.0
2008-11-04 10:20:00,31.71,31.81,31.66,31.78,40200.0,20.2844,20.3483,20.2524,20.3291,40200.0
2008-11-04 10:30:00,31.78,31.94,31.75,31.91,62100.0,20.3291,20.4315,20.31,20.4123,62100.0
2008-11-04 10:40:00,31.91,31.98,31.82,31.95,43400.0,20.4123,20.4571,20.3547,20.4379,43400.0
2008-11-04 10:50:00,31.98,32.07,31.9,32.03,45900.0,20.4571,20.5147,20.4059,20.4891,45900.0
2008-11-04 11:00:00,32.04,32.23,32.03,32.08,74300.0,20.4955,20.617,20.4891,20.5211,74300.0
2008-11-04 11:10:00,32.06,32.1,31.93,31.97,61800.0,20.5083,20.5338,20.4251,20.4507,61800.0
2008-11-04 11:20:00,31.96,32.06,31.94,32.04,53200.0,20.4443,20.5083,20.4315,20.4955,53200.0
2008-11-04 11:30:00,32.03,32.13,31.99,32.0,55100.0,20.4891,20.553,20.4635,20.4699,55100.0
2008-11-04 11:40:00,32.02,32.13,31.99,32.1,39100.0,20.4827,20.553,20.4635,20.5338,39100.0
2008-11-04 11:50:00,32.11,32.21,32.08,32.13,43700.0,20.5402,20.6042,20.5211,20.553,43700.0
2008-11-04 12:00:00,32.13,32.16,31.99,31.99,49500.0,20.553,20.5722,20.4635,20.4635,49500.0
2008-11-04 12:10:00,32.01,32.11,31.99,32.1,57400.0,20.4763,20.5402,20.4635,20.5338,57400.0
2008-11-04 12:20:00,32.11,32.15,32.05,32.07,52200.0,20.5402,20.5658,20.5019,20.5147,52200.0
2008-11-04 12:30:00,32.07,32.08,32.02,32.04,42400.0,20.5147,20.5211,20.4827,20.4955,42400.0
2008-11-04 12:40:00,32.04,32.12,32.01,32.09,35700.0,20.4955,20.5466,20.4763,20.5275,35700.0
2008-11-04 12:50:00,32.09,32.14,32.05,32.14,42400.0,20.5275,20.5594,20.5019,20.5594,42400.0
2008-11-04 13:00:00,32.14,32.2,32.07,32.08,38400.0,20.5594,20.5978,20.5147,20.5211,38400.0
2008-11-04 13:10:00,32.09,32.19,32.0,32.16,51300.0,20.5275,20.5914,20.4699,20.5722,51300.0
2008-11-04 13:20:00,32.16,32.19,32.07,32.08,41200.0,20.5722,20.5914,20.5147,20.5211,41200.0
2008-11-04 13:30:00,32.09,32.17,32.06,32.16,67500.0,20.5275,20.5786,20.5083,20.5722,67500.0
2008-11-04 13:40:00,32.16,32.35,32.15,32.32,92900.0,20.5722,20.6938,20.5658,20.6746,92900.0
2008-11-04 13:50:00,32.31,32.34,32.15,32.24,41700.0,20.6682,20.6874,20.5658,20.6234,41700.0
2008-11-04 14:00:00,32.24,32.24,32.09,32.15,112700.0,20.6234,20.6234,20.5275,20.5658,112700.0
2008-11-04 14:10:00,32.14,32.31,32.13,32.25,96800.0,20.5594,20.6682,20.553,20.6298,96800.0
2008-11-04 14:20:00,32.25,32.29,32.2,32.28,80000.0,20.6298,20.6554,20.5978,20.649,80000.0
2008-11-04 14:30:00,32.28,32.35,32.25,32.28,139400.0,20.649,20.6938,20.6298,20.649,139400.0
2008-11-04 14:40:00,32.3,32.36,32.27,32.27,67500.0,20.6618,20.7002,20.6426,20.6426,67500.0
2008-11-04 14:50:00,32.27,32.29,32.13,32.17,84700.0,20.6426,20.6554,20.553,20.5786,84700.0
2008-11-04 15:00:00,32.18,32.26,32.05,32.16,146900.0,20.585,20.6362,20.5019,20.5722,146900.0
2008-11-04 15:10:00,32.17,32.4,32.17,32.33,117600.0,20.5786,20.7258,20.5786,20.681,117600.0
2008-11-04 15:20:00,32.31,32.41,32.23,32.34,123500.0,20.6682,20.7322,20.617,20.6874,123500.0
2008-11-04 15:30:00,32.35,32.54,32.35,32.45,156000.0,20.6938,20.8153,20.6938,20.7577,156000.0
2008-11-04 15:40:00,32.46,32.8,32.46,32.7,392700.0,20.7641,20.9816,20.7641,20.9177,392700.0
2008-11-04 15:50:00,32.71,32.75,32.53,32.71,597800.0,20.9241,20.9496,20.8089,20.9241,597800.0
2008-11-05 09:30:00,32.36,32.4,32.09,32.33,147700.0,20.7002,20.7258,20.5275,20.681,147700.0
2008-11-05 09:40:00,32.34,32.37,32.17,32.25,131700.0,20.6874,20.7066,20.5786,20.6298,131700.0
2008-11-05 09:50:00,32.26,32.4,32.21,32.34,67700.0,20.6362,20.7258,20.6042,20.6874,67700.0
2008-11-05 10:00:00,32.32,32.59,32.27,32.5,81200.0,20.6746,20.8473,20.6426,20.7897,81200.0
2008-11-05 10:10:00,32.5,32.6,32.4,32.54,97300.0,20.7897,20.8537,20.7258,20.8153,97300.0
2008-11-05 10:20:00,32.55,32.67,32.36,32.47,64900.0,20.8217,20.8985,20.7002,20.7705,64900.0
2008-11-05 10:30:00,32.51,32.56,32.3,32.34,81600.0,20.7961,20.8281,20.6618,20.6874,81600.0
2008-11-05 10:40:00,32.34,32.42,32.29,32.35,136900.0,20.6874,20.7385,20.6554,20.6938,136900.0
2008-11-05 10:50:00,32.36,32.42,32.27,32.33,78100.0,20.7002,20.7385,20.6426,20.681,78100.0
2008-11-05 11:00:00,32.33,32.43,32.31,32.37,51200.0,20.681,20.7449,20.6682,20.7066,51200.0
2008-11-05 11:10:00,32.37,32.47,32.25,32.3,59200.0,20.7066,20.7705,20.6298,20.6618,59200.0
2008-11-05 11:20:00,32.33,32.33,32.2,32.26,91000.0,20.681,20.681,20.5978,20.6362,91000.0
2008-11-05 11:30:00,32.27,32.28,32.12,32.12,82800.0,20.6426,20.649,20.5466,20.5466,82800.0
2008-11-05 11:40:00,32.12,32.14,32.0,32.0,99900.0,20.5466,20.5594,20.4699,20.4699,99900.0
2008-11-05 11:50:00,32.0,32.11,31.96,32.05,53000.0,20.4699,20.5402,20.4443,20.5019,53000.0
2008-11-05 12:00:00,32.06,32.19,32.06,32.18,45600.0,20.5083,20.5914,20.5083,20.585,45600.0
2008-11-05 12:10:00,32.19,32.27,32.06,32.08,82600.0,20.5914,20.6426,20.5083,20.5211,82600.0
2008-11-05 12:20:00,32.08,32.13,31.84,31.91,68100.0,20.5211,20.553,20.3675,20.4123,68100.0
2008-11-05 12:30:00,31.92,31.92,31.76,31.77,45500.0,20.4187,20.4187,20.3164,20.3228,45500.0
2008-11-05 12:40:00,31.77,31.79,31.67,31.7,69500.0,20.3228,20.3355,20.2588,20.278,69500.0
2008-11-05 12:50:00,31.68,31.73,31.63,31.66,52000.0,20.2652,20.2972,20.2332,20.2524,52000.0
2008-11-05 13:00:00,31.67,31.74,31.61,31.71,48400.0,20.2588,20.3036,20.2204,20.2844,48400.0
2008-11-05 13:10:00,31.71,31.74,31.68,31.68,52200.0,20.2844,20.3036,20.2652,20.2652,52200.0
2008-11-05 13:20:00,31.68,31.7,31.54,31.68,56600.0,20.2652,20.278,20.1756,20.2652,56600.0
2008-11-05 13:30:00,31.69,31.69,31.49,31.52,136400.0,20.2716,20.2716,20.1436,20.1628,136400.0
2008-11-05 13:40:00,31.52,31.65,31.45,31.6,159400.0,20.1628,20.246,20.1181,20.214,159400.0
2008-11-05 13:50:00,31.61,31.63,31.57,31.62,58400.0,20.2204,20.2332,20.1948,20.2268,58400.0
2008-11-05 14:00:00,31.6,31.68,31.54,31.61,112600.0,20.214,20.2652,20.1756,20.2204,112600.0
2008-11-05 14:10:00,31.6,31.73,31.59,31.66,70600.0,20.214,20.2972,20.2076,20.2524,70600.0
2008-11-05 14:20:00,31.66,31.71,31.59,31.67,87900.0,20.2524,20.2844,20.2076,20.2588,87900.0
2008-11-05 14:30:00,31.65,31.89,31.64,31.69,111200.0,20.246,20.3995,20.2396,20.2716,111200.0
2008-11-05 14:40:00,31.69,31.8,31.67,31.75,60600.0,20.2716,20.3419,20.2588,20.31,60600.0
2008-11-05 14:50:00,31.7,31.88,31.6,31.76,44300.0,20.278,20.3931,20.214,20.3164,44300.0
2008-11-05 15:00:00,31.75,31.94,31.73,31.74,83200.0,20.31,20.4315,20.2972,20.3036,83200.0
2008-11-05 15:10:00,31.75,31.79,31.54,31.62,132000.0,20.31,20.3355,20.1756,20.2268,132000.0
2008-11-05 15:20:00,31.62,31.66,31.37,31.41,114400.0,20.2268,20.2524,20.0669,20.0925,114400.0
2008-11-05 15:30:00,31.42,31.42,31.15,31.18,149200.0,20.0989,20.0989,19.9261,19.9453,149200.0
2008-11-05 15:40:00,31.18,31.58,31.13,31.5,243300.0,19.9453,20.2012,19.9134,20.15,243300.0
2008-11-05 15:50:00,31.5,31.53,30.98,31.21,354900.0,20.15,20.1692,19.8174,19.9645,354900.0
2008-11-06 09:30:00,30.54,31.68,30.52,31.51,145000.0,19.5359,20.2652,19.5231,20.1564,145000.0
2008-11-06 09:40:00,31.51,31.55,31.2,31.2,141100.0,20.1564,20.182,19.9581,19.9581,141100.0
2008-11-06 09:50:00,31.18,31.19,30.52,30.65,211300.0,19.9453,19.9517,19.5231,19.6063,211300.0
2008-11-06 10:00:00,30.65,30.67,30.43,30.53,187200.0,19.6063,19.6191,19.4656,19.5295,187200.0
2008-11-06 10:10:00,30.53,30.58,30.3,30.31,195800.0,19.5295,19.5615,19.3824,19.3888,195800.0
2008-11-06 10:20:00,30.31,30.33,29.98,30.03,228900.0,19.3888,19.4016,19.1777,19.2097,228900.0
2008-11-06 10:30:00,30.05,30.08,29.56,29.78,404100.0,19.2225,19.2417,18.9091,19.0498,404100.0
2008-11-06 10:40:00,29.77,29.95,29.67,29.89,196400.0,19.0434,19.1585,18.9794,19.1201,196400.0
2008-11-06 10:50:00,29.89,29.97,29.65,29.8,88300.0,19.1201,19.1713,18.9666,19.0626,88300.0
2008-11-06 11:00:00,29.77,29.92,29.7,29.7,58000.0,19.0434,19.1393,18.9986,18.9986,58000.0
2008-11-06 11:10:00,29.72,29.74,29.57,29.62,91700.0,19.0114,19.0242,18.9154,18.9474,91700.0
2008-11-06 11:20:00,29.63,29.75,29.56,29.69,109000.0,18.9538,19.0306,18.9091,18.9922,109000.0
2008-11-06 11:30:00,29.67,29.76,29.54,29.63,122500.0,18.9794,19.037,18.8963,18.9538,122500.0
2008-11-06 11:40:00,29.66,29.7,29.52,29.61,112000.0,18.973,18.9986,18.8835,18.941,112000.0
2008-11-06 11:50:00,29.62,29.85,29.58,29.78,49000.0,18.9474,19.0946,18.9218,19.0498,49000.0
2008-11-06 12:00:00,29.79,29.94,29.7,29.72,75100.0,19.0562,19.1521,18.9986,19.0114,75100.0
2008-11-06 12:10:00,29.73,29.91,29.68,29.75,75900.0,19.0178,19.1329,18.9858,19.0306,75900.0
2008-11-06 12:20:00,29.76,29.82,29.6,29.67,48600.0,19.037,19.0754,18.9346,18.9794,48600.0
2008-11-06 12:30:00,29.67,29.78,29.59,29.61,66100.0,18.9794,19.0498,18.9282,18.941,66100.0
2008-11-06 12:40:00,29.64,29.67,29.5,29.59,47500.0,18.9602,18.9794,18.8707,18.9282,47500.0
2008-11-06 12:50:00,29.6,29.67,29.5,29.57,71400.0,18.9346,18.9794,18.8707,18.9154,71400.0
2008-11-06 13:00:00,29.57,29.62,29.39,29.49,44100.0,18.9154,18.9474,18.8003,18.8643,44100.0
2008-11-06 13:10:00,29.49,29.53,29.3,29.34,57500.0,18.8643,18.8899,18.7427,18.7683,57500.0
2008-11-06 13:20:00,29.35,29.55,29.32,29.49,38800.0,18.7747,18.9027,18.7555,18.8643,38800.0
2008-11-06 13:30:00,29.49,29.51,29.35,29.5,52600.0,18.8643,18.8771,18.7747,18.8707,52600.0
2008-11-06 13:40:00,29.45,29.5,29.31,29.44,75900.0,18.8387,18.8707,18.7491,18.8323,75900.0
2008-11-06 13:50:00,29.44,29.67,29.41,29.58,44200.0,18.8323,18.9794,18.8131,18.9218,44200.0
2008-11-06 14:00:00,29.59,29.92,29.55,29.74,54400.0,18.9282,19.1393,18.9027,19.0242,54400.0
2008-11-06 14:10:00,29.73,29.85,29.6,29.83,51200.0,19.0178,19.0946,18.9346,19.0818,51200.0
2008-11-06 14:20:00,29.83,29.89,29.64,29.7,93600.0,19.0818,19.1201,18.9602,18.9986,93600.0
2008-11-06 14:30:00,29.7,30.13,29.69,30.08,64600.0,18.9986,19.2737,18.9922,19.2417,64600.0
2008-11-06 14:40:00,30.07,30.19,29.92,29.95,96700.0,19.2353,19.3121,19.1393,19.1585,96700.0
2008-11-06 14:50:00,29.95,30.07,29.74,29.74,94900.0,19.1585,19.2353,19.0242,19.0242,94900.0
2008-11-06 15:00:00,29.74,29.84,29.5,29.51,100300.0,19.0242,19.0882,18.8707,18.8771,100300.0
2008-11-06 15:10:00,29.52,29.64,29.4,29.62,114000.0,18.8835,18.9602,18.8067,18.9474,114000.0
2008-11-06 15:20:00,29.62,29.68,29.46,29.53,129400.0,18.9474,18.9858,18.8451,18.8899,129400.0
2008-11-06 15:30:00,29.53,29.86,29.53,29.58,327400.0,18.8899,19.101,18.8899,18.9218,327400.0
2008-11-06 15:40:00,29.57,30.01,29.54,29.8,407600.0,18.9154,19.1969,18.8963,19.0626,407600.0
2008-11-06 15:50:00,29.81,29.9,29.4,29.53,425600.0,19.069,19.1265,18.8067,18.8899,425600.0
2008-11-07 09:30:00,29.8,30.12,29.61,29.75,74600.0,19.0626,19.2673,18.941,19.0306,74600.0
2008-11-07 09:40:00,29.74,29.85,29.5,29.58,61100.0,19.0242,19.0946,18.8707,18.9218,61100.0
2008-11-07 09:50:00,29.58,29.82,29.48,29.57,53900.0,18.9218,19.0754,18.8579,18.9154,53900.0
2008-11-07 10:00:00,29.57,30.0,29.57,29.85,60700.0,18.9154,19.1905,18.9154,19.0946,60700.0
2008-11-07 10:10:00,29.89,30.06,29.77,29.94,106300.0,19.1201,19.2289,19.0434,19.1521,106300.0
2008-11-07 10:20:00,29.95,30.05,29.9,29.9,69700.0,19.1585,19.2225,19.1265,19.1265,69700.0
2008-11-07 10:30:00,29.87,30.24,29.87,30.02,79300.0,19.1074,19.344,19.1074,19.2033,79300.0
2008-11-07 10:40:00,30.05,30.07,29.84,29.84,106700.0,19.2225,19.2353,19.0882,19.0882,106700.0
2008-11-07 10:50:00,29.84,29.98,29.79,29.87,77500.0,19.0882,19.1777,19.0562,19.1074,77500.0
2008-11-07 11:00:00,29.87,30.02,29.85,29.95,154600.0,19.1074,19.2033,19.0946,19.1585,154600.0
2008-11-07 11:10:00,29.95,30.11,29.92,30.04,240200.0,19.1585,19.2609,19.1393,19.2161,240200.0
2008-11-07 11:20:00,30.06,30.11,29.87,29.95,257800.0,19.2289,19.2609,19.1074,19.1585,257800.0
2008-11-07 11:30:00,29.96,30.03,29.93,29.98,79300.0,19.1649,19.2097,19.1457,19.1777,79300.0
2008-11-07 11:40:00,29.99,30.22,29.97,30.1,120300.0,19.1841,19.3312,19.1713,19.2545,120300.0
2008-11-07 11:50:00,30.1,30.2,30.0,30.18,97800.0,19.2545,19.3184,19.1905,19.3057,97800.0
2008-11-07 12:00:00,30.19,30.2,30.12,30.13,78900.0,19.3121,19.3184,19.2673,19.2737,78900.0
2008-11-07 12:10:00,30.12,30.13,29.99,30.01,75700.0,19.2673,19.2737,19.1841,19.1969,75700.0
2008-11-07 12:20:00,30.02,30.14,30.0,30.0,39400.0,19.2033,19.2801,19.1905,19.1905,39400.0
2008-11-07 12:30:00,30.01,30.13,29.96,30.09,65400.0,19.1969,19.2737,19.1649,19.2481,65400.0
2008-11-07 12:40:00,30.09,30.23,30.09,30.17,69800.0,19.2481,19.3376,19.2481,19.2993,69800.0
2008-11-07 12:50:00,30.17,30.2,30.13,30.18,119500.0,19.2993,19.3184,19.2737,19.3057,119500.0
2008-11-07 13:00:00,30.19,30.27,30.13,30.15,115800.0,19.3121,19.3632,19.2737,19.2865,115800.0
2008-11-07 13:10:00,30.15,30.2,30.11,30.15,52000.0,19.2865,19.3184,19.2609,19.2865,52000.0
2008-11-07 13:20:00,30.15,30.2,30.09,30.2,55800.0,19.2865,19.3184,19.2481,19.3184,55800.0
2008-11-07 13:30:00,30.2,30.21,30.04,30.1,67300.0,19.3184,19.3248,19.2161,19.2545,67300.0
2008-11-07 13:40:00,30.1,30.14,30.05,30.11,52900.0,19.2545,19.2801,19.2225,19.2609,52900.0
2008-11-07 13:50:00,30.11,30.21,30.07,30.21,58200.0,19.2609,19.3248,19.2353,19.3248,58200.0
2008-11-07 14:00:00,30.21,30.22,30.08,30.08,63400.0,19.3248,19.3312,19.2417,19.2417,63400.0
2008-11-07 14:10:00,30.1,30.14,30.08,30.13,75700.0,19.2545,19.2801,19.2417,19.2737,75700.0
2008-11-07 14:20:00,30.12,30.19,30.05,30.09,134100.0,19.2673,19.3121,19.2225,19.2481,134100.0
2008-11-07 14:30:00,30.1,30.34,30.1,30.33,115200.0,19.2545,19.408,19.2545,19.4016,115200.0
2008-11-07 14:40:00,30.33,30.47,30.3,30.41,133100.0,19.4016,19.4912,19.3824,19.4528,133100.0
2008-11-07 14:50:00,30.39,30.42,30.05,30.07,249200.0,19.44,19.4592,19.2225,19.2353,249200.0
2008-11-07 15:00:00,30.04,30.32,30.02,30.31,206700.0,19.2161,19.3952,19.2033,19.3888,206700.0
2008-11-07 15:10:00,30.31,30.37,30.18,30.2,101300.0,19.3888,19.4272,19.3057,19.3184,101300.0
2008-11-07 15:20:00,30.19,30.28,30.04,30.2,149100.0,19.3121,19.3696,19.2161,19.3184,149100.0
2008-11-07 15:30:00,30.21,30.44,30.16,30.26,136700.0,19.3248,19.472,19.2929,19.3568,136700.0
2008-11-07 15:40:00,30.27,30.37,30.17,30.23,244300.0,19.3632,19.4272,19.2993,19.3376,244300.0
2008-11-07 15:50:00,30.23,30.54,30.16,30.52,247100.0,19.3376,19.5359,19.2929,19.5231,247100.0
2008-11-10 09:30:00,30.93,31.19,30.63,31.05,110600.0,19.7854,19.9517,19.5935,19.8622,110600.0
2008-11-10 09:40:00,31.01,31.28,31.0,31.17,59400.0,19.8366,20.0093,19.8302,19.9389,59400.0
2008-11-10 09:50:00,31.2,31.26,31.04,31.16,56400.0,19.9581,19.9965,19.8558,19.9325,56400.0
2008-11-10 10:00:00,31.17,31.21,31.07,31.21,39900.0,19.9389,19.9645,19.875,19.9645,39900.0
2008-11-10 10:10:00,31.21,31.34,31.19,31.32,38000.0,19.9645,20.0477,19.9517,20.0349,38000.0
2008-11-10 10:20:00,31.32,31.59,31.31,31.36,114600.0,20.0349,20.2076,20.0285,20.0605,114600.0
2008-11-10 10:30:00,31.37,31.5,31.35,31.39,74200.0,20.0669,20.15,20.0541,20.0797,74200.0
2008-11-10 10:40:00,31.38,31.53,31.33,31.39,72200.0,20.0733,20.1692,20.0413,20.0797,72200.0
2008-11-10 10:50:00,31.39,31.44,31.27,31.29,52300.0,20.0797,20.1117,20.0029,20.0157,52300.0
2008-11-10 11:00:00,31.28,31.28,31.04,31.06,80400.0,20.0093,20.0093,19.8558,19.8686,80400.0
2008-11-10 11:10:00,31.05,31.18,31.03,31.18,31300.0,19.8622,19.9453,19.8494,19.9453,31300.0
2008-11-10 11:20:00,31.18,31.44,31.18,31.33,60000.0,19.9453,20.1117,19.9453,20.0413,60000.0
2008-11-10 11:30:00,31.33,31.36,31.23,31.29,29500.0,20.0413,20.0605,19.9773,20.0157,29500.0
2008-11-10 11:40:00,31.28,31.32,31.15,31.15,39700.0,20.0093,20.0349,19.9261,19.9261,39700.0
2008-11-10 11:50:00,31.13,31.13,30.84,30.89,62800.0,19.9134,19.9134,19.7278,19.7598,62800.0
2008-11-10 12:00:00,30.88,30.97,30.83,30.94,33700.0,19.7534,19.811,19.7214,19.7918,33700.0
2008-11-10 12:10:00,30.94,31.05,30.93,30.98,32400.0,19.7918,19.8622,19.7854,19.8174,32400.0
2008-11-10 12:20:00,30.99,31.03,30.84,30.86,42600.0,19.8238,19.8494,19.7278,19.7406,42600.0
2008-11-10 12:30:00,30.86,30.89,30.7,30.72,44100.0,19.7406,19.7598,19.6383,19.6511,44100.0
2008-11-10 12:40:00,30.71,30.73,30.59,30.61,52900.0,19.6447,19.6575,19.5679,19.5807,52900.0
2008-11-10 12:50:00,30.63,30.66,30.47,30.6,71400.0,19.5935,19.6127,19.4912,19.5743,71400.0
2008-11-10 13:00:00,30.6,30.72,30.5,30.71,34600.0,19.5743,19.6511,19.5104,19.6447,34600.0
2008-11-10 13:10:00,30.74,30.75,30.63,30.64,44100.0,19.6639,19.6703,19.5935,19.5999,44100.0
2008-11-10 13:20:00,30.65,30.73,30.6,30.7,35800.0,19.6063,19.6575,19.5743,19.6383,35800.0
2008-11-10 13:30:00,30.68,30.74,30.67,30.73,52300.0,19.6255,19.6639,19.6191,19.6575,52300.0
2008-11-10 13:40:00,30.72,30.74,30.49,30.53,60000.0,19.6511,19.6639,19.504,19.5295,60000.0
2008-11-10 13:50:00,30.52,30.7,30.5,30.65,46400.0,19.5231,19.6383,19.5104,19.6063,46400.0
2008-11-10 14:00:00,30.65,30.71,30.56,30.7,41200.0,19.6063,19.6447,19.5487,19.6383,41200.0
2008-11-10 14:10:00,30.69,30.71,30.53,30.58,39400.0,19.6319,19.6447,19.5295,19.5615,39400.0
2008-11-10 14:20:00,30.59,30.66,30.51,30.59,60200.0,19.5679,19.6127,19.5168,19.5679,60200.0
2008-11-10 14:30:00,30.6,30.61,30.46,30.5,52200.0,19.5743,19.5807,19.4848,19.5104,52200.0
2008-11-10 14:40:00,30.52,30.7,30.48,30.5,47300.0,19.5231,19.6383,19.4976,19.5104,47300.0
2008-11-10 14:50:00,30.49,30.61,30.41,30.55,55000.0,19.504,19.5807,19.4528,19.5423,55000.0
2008-11-10 15:00:00,30.55,30.66,30.39,30.53,112100.0,19.5423,19.6127,19.44,19.5295,112100.0
2008-11-10 15:10:00,30.52,30.7,30.48,30.53,68200.0,19.5231,19.6383,19.4976,19.5295,68200.0
2008-11-10 15:20:00,30.53,30.54,30.38,30.48,136500.0,19.5295,19.5359,19.4336,19.4976,136500.0
2008-11-10 15:30:00,30.48,30.61,30.45,30.5,123700.0,19.4976,19.5807,19.4784,19.5104,123700.0
2008-11-10 15:40:00,30.5,30.67,30.44,30.55,152800.0,19.5104,19.6191,19.472,19.5423,152800.0
2008-11-10 15:50:00,30.55,30.78,30.55,30.66,191400.0,19.5423,19.6895,19.5423,19.6127,191400.0
2008-11-11 09:30:00,30.32,30.52,29.26,30.2,78700.0,19.3952,19.5231,18.7171,19.3184,78700.0
2008-11-11 09:40:00,30.19,30.28,30.0,30.07,78000.0,19.3121,19.3696,19.1905,19.2353,78000.0
2008-11-11 09:50:00,30.06,30.07,29.83,29.98,83000.0,19.2289,19.2353,19.0818,19.1777,83000.0
2008-11-11 10:00:00,29.99,30.29,29.91,30.22,100400.0,19.1841,19.376,19.1329,19.3312,100400.0
2008-11-11 10:10:00,30.21,30.3,30.15,30.23,48700.0,19.3248,19.3824,19.2865,19.3376,48700.0
2008-11-11 10:20:00,30.26,30.47,30.2,30.33,49900.0,19.3568,19.4912,19.3184,19.4016,49900.0
2008-11-11 10:30:00,30.33,30.5,30.27,30.42,43000.0,19.4016,19.5104,19.3632,19.4592,43000.0
2008-11-11 10:40:00,30.42,30.46,30.1,30.18,66500.0,19.4592,19.4848,19.2545,19.3057,66500.0
2008-11-11 10:50:00,30.19,30.23,29.91,29.91,83500.0,19.3121,19.3376,19.1329,19.1329,83500.0
2008-11-11 11:00:00,29.9,30.0,29.83,29.99,74400.0,19.1265,19.1905,19.0818,19.1841,74400.0
2008-11-11 11:10:00,29.99,30.07,29.97,29.98,33400.0,19.1841,19.2353,19.1713,19.1777,33400.0
2008-11-11 11:20:00,29.99,30.24,29.99,30.11,39200.0,19.1841,19.344,19.1841,19.2609,39200.0
2008-11-11 11:30:00,30.11,30.24,29.99,30.24,45000.0,19.2609,19.344,19.1841,19.344,45000.0
2008-11-11 11:40:00,30.26,30.56,30.22,30.37,67500.0,19.3568,19.5487,19.3312,19.4272,67500.0
2008-11-11 11:50:00,30.36,30.38,30.1,30.15,43300.0,19.4208,19.4336,19.2545,19.2865,43300.0
2008-11-11 12:00:00,30.14,30.17,30.05,30.07,27200.0,19.2801,19.2993,19.2225,19.2353,27200.0
2008-11-11 12:10:00,30.06,30.19,30.05,30.06,27100.0,19.2289,19.3121,19.2225,19.2289,27100.0
2008-11-11 12:20:00,30.09,30.13,29.99,30.01,43600.0,19.2481,19.2737,19.1841,19.1969,43600.0
2008-11-11 12:30:00,30.0,30.12,30.0,30.04,26500.0,19.1905,19.2673,19.1905,19.2161,26500.0
2008-11-11 12:40:00,30.03,30.1,29.96,29.99,75100.0,19.2097,19.2545,19.1649,19.1841,75100.0
2008-11-11 12:50:00,29.99,30.02,29.92,30.0,81900.0,19.1841,19.2033,19.1393,19.1905,81900.0
2008-11-11 13:00:00,30.0,30.01,29.96,30.0,59400.0,19.1905,19.1969,19.1649,19.1905,59400.0
2008-11-11 13:10:00,30.0,30.04,29.91,30.0,56000.0,19.1905,19.2161,19.1329,19.1905,56000.0
2008-11-11 13:20:00,30.0,30.03,29.85,30.01,64400.0,19.1905,19.2097,19.0946,19.1969,64400.0
2008-11-11 13:30:00,30.01,30.08,29.89,29.91,52400.0,19.1969,19.2417,19.1201,19.1329,52400.0
2008-11-11 13:40:00,29.9,30.0,29.86,29.96,102600.0,19.1265,19.1905,19.101,19.1649,102600.0
2008-11-11 13:50:00,29.97,30.15,29.94,30.14,103100.0,19.1713,19.2865,19.1521,19.2801,103100.0
2008-11-11 14:00:00,30.15,30.28,30.0,30.06,138800.0,19.2865,19.3696,19.1905,19.2289,138800.0
2008-11-11 14:10:00,30.05,30.31,30.0,30.31,97800.0,19.2225,19.3888,19.1905,19.3888,97800.0
2008-11-11 14:20:00,30.31,30.7,30.31,30.69,112600.0,19.3888,19.6383,19.3888,19.6319,112600.0
2008-11-11 14:30:00,30.7,30.87,30.63,30.67,131100.0,19.6383,19.747,19.5935,19.6191,131100.0
2008-11-11 14:40:00,30.67,30.7,30.5,30.59,59900.0,19.6191,19.6383,19.5104,19.5679,59900.0
2008-11-11 14:50:00,30.58,30.59,30.28,30.28,109500.0,19.5615,19.5679,19.3696,19.3696,109500.0
2008-11-11 15:00:00,30.28,30.54,30.28,30.37,84100.0,19.3696,19.5359,19.3696,19.4272,84100.0
2008-11-11 15:10:00,30.37,30.54,30.33,30.5,104500.0,19.4272,19.5359,19.4016,19.5104,104500.0
2008-11-11 15:20:00,30.52,30.62,30.36,30.44,76300.0,19.5231,19.5871,19.4208,19.472,76300.0
2008-11-11 15:30:00,30.45,30.46,30.0,30.02,124400.0,19.4784,19.4848,19.1905,19.2033,124400.0
2008-11-11 15:40:00,30.0,30.39,30.0,30.39,175800.0,19.1905,19.44,19.1905,19.44,175800.0
2008-11-11 15:50:00,30.39,30.44,30.19,30.28,256000.0,19.44,19.472,19.3121,19.3696,256000.0
2008-11-12 09:30:00,29.76,30.17,29.59,29.98,79800.0,19.037,19.2993,18.9282,19.1777,79800.0
2008-11-12 09:40:00,29.95,29.98,29.53,29.7,53700.0,19.1585,19.1777,18.8899,18.9986,53700.0
2008-11-12 09:50:00,29.71,29.95,29.67,29.78,55300.0,19.005,19.1585,18.9794,19.0498,55300.0
2008-11-12 10:00:00,29.79,29.79,29.46,29.49,85100.0,19.0562,19.0562,18.8451,18.8643,85100.0
2008-11-12 10:10:00,29.47,29.71,29.46,29.63,70500.0,18.8515,19.005,18.8451,18.9538,70500.0
2008-11-12 10:20:00,29.63,29.67,29.44,29.47,79800.0,18.9538,18.9794,18.8323,18.8515,79800.0
2008-11-12 10:30:00,29.44,29.51,29.11,29.21,84300.0,18.8323,18.8771,18.6212,18.6852,84300.0
2008-11-12 10:40:00,29.22,29.33,29.09,29.31,48300.0,18.6916,18.7619,18.6084,18.7491,48300.0
2008-11-12 10:50:00,29.32,29.66,29.31,29.61,94500.0,18.7555,18.973,18.7491,18.941,94500.0
2008-11-12 11:00:00,29.61,29.67,29.5,29.6,119500.0,18.941,18.9794,18.8707,18.9346,119500.0
2008-11-12 11:10:00,29.62,29.72,29.48,29.66,58000.0,18.9474,19.0114,18.8579,18.973,58000.0
2008-11-12 11:20:00,29.68,29.78,29.6,29.75,46700.0,18.9858,19.0498,18.9346,19.0306,46700.0
2008-11-12 11:30:00,29.77,29.81,29.63,29.68,39900.0,19.0434,19.069,18.9538,18.9858,39900.0
2008-11-12 11:40:00,29.69,29.71,29.49,29.53,45800.0,18.9922,19.005,18.8643,18.8899,45800.0
2008-11-12 11:50:00,29.53,29.56,29.43,29.51,46800.0,18.8899,18.9091,18.8259,18.8771,46800.0
2008-11-12 12:00:00,29.5,29.57,29.39,29.42,44100.0,18.8707,18.9154,18.8003,18.8195,44100.0
2008-11-12 12:10:00,29.42,29.45,29.31,29.33,63000.0,18.8195,18.8387,18.7491,18.7619,63000.0
2008-11-12 12:20:00,29.32,29.63,29.26,29.63,46200.0,18.7555,18.9538,18.7171,18.9538,46200.0
2008-11-12 12:30:00,29.62,29.89,29.62,29.89,45000.0,18.9474,19.1201,18.9474,19.1201,45000.0
2008-11-12 12:40:00,29.89,29.98,29.86,29.94,63200.0,19.1201,19.1777,19.101,19.1521,63200.0
2008-11-12 12:50:00,29.95,30.15,29.92,30.13,122400.0,19.1585,19.2865,19.1393,19.2737,122400.0
2008-11-12 13:00:00,30.14,30.18,30.0,30.04,62100.0,19.2801,19.3057,19.1905,19.2161,62100.0
2008-11-12 13:10:00,30.05,30.09,29.94,30.0,61100.0,19.2225,19.2481,19.1521,19.1905,61100.0
2008-11-12 13:20:00,30.01,30.14,29.99,30.1,61700.0,19.1969,19.2801,19.1841,19.2545,61700.0
2008-11-12 13:30:00,30.1,30.13,29.96,30.09,65500.0,19.2545,19.2737,19.1649,19.2481,65500.0
2008-11-12 13:40:00,30.08,30.17,30.04,30.05,41500.0,19.2417,19.2993,19.2161,19.2225,41500.0
2008-11-12 13:50:00,30.04,30.04,29.77,29.77,68400.0,19.2161,19.2161,19.0434,19.0434,68400.0
2008-11-12 14:00:00,29.77,29.79,29.54,29.63,83000.0,19.0434,19.0562,18.8963,18.9538,83000.0
2008-11-12 14:10:00,29.61,29.74,29.51,29.72,67600.0,18.941,19.0242,18.8771,19.0114,67600.0
2008-11-12 14:20:00,29.7,29.81,29.69,29.7,72800.0,18.9986,19.069,18.9922,18.9986,72800.0
2008-11-12 14:30:00,29.7,29.77,29.51,29.53,106700.0,18.9986,19.0434,18.8771,18.8899,106700.0
2008-11-12 14:40:00,29.53,29.79,29.47,29.54,85900.0,18.8899,19.0562,18.8515,18.8963,85900.0
2008-11-12 14:50:00,29.54,29.6,29.4,29.4,98800.0,18.8963,18.9346,18.8067,18.8067,98800.0
2008-11-12 15:00:00,29.42,29.45,29.3,29.39,79400.0,18.8195,18.8387,18.7427,18.8003,79400.0
2008-11-12 15:10:00,29.37,29.5,29.36,29.48,83800.0,18.7875,18.8707,18.7811,18.8579,83800.0
2008-11-12 15:20:00,29.47,29.48,29.18,29.33,106700.0,18.8515,18.8579,18.666,18.7619,106700.0
2008-11-12 15:30:00,29.33,29.47,29.27,29.41,182100.0,18.7619,18.8515,18.7235,18.8131,182100.0
2008-11-12 15:40:00,29.4,29.46,29.11,29.25,284300.0,18.8067,18.8451,18.6212,18.7107,284300.0
2008-11-12 15:50:00,29.25,29.33,29.2,29.29,301600.0,18.7107,18.7619,18.6788,18.7363,301600.0
2008-11-13 09:30:00,29.36,29.89,29.06,29.3,112200.0,18.7811,19.1201,18.5892,18.7427,112200.0
2008-11-13 09:40:00,29.29,29.3,29.07,29.15,70100.0,18.7363,18.7427,18.5956,18.6468,70100.0
2008-11-13 09:50:00,29.15,29.22,29.0,29.04,65000.0,18.6468,18.6916,18.5508,18.5764,65000.0
2008-11-13 10:00:00,29.02,29.35,29.0,29.08,91300.0,18.5636,18.7747,18.5508,18.602,91300.0
2008-11-13 10:10:00,29.07,29.37,29.07,29.17,209900.0,18.5956,18.7875,18.5956,18.6596,209900.0
2008-11-13 10:20:00,29.17,29.44,29.15,29.27,126200.0,18.6596,18.8323,18.6468,18.7235,126200.0
2008-11-13 10:30:00,29.28,29.32,29.08,29.17,62900.0,18.7299,18.7555,18.602,18.6596,62900.0
2008-11-13 10:40:00,29.18,29.21,28.96,29.01,109000.0,18.666,18.6852,18.5252,18.5572,109000.0
2008-11-13 10:50:00,29.01,29.17,29.0,29.16,70400.0,18.5572,18.6596,18.5508,18.6532,70400.0
2008-11-13 11:00:00,29.16,29.24,28.88,28.9,104100.0,18.6532,18.7044,18.4741,18.4869,104100.0
2008-11-13 11:10:00,28.9,28.99,28.83,28.91,87900.0,18.4869,18.5444,18.4421,18.4933,87900.0
2008-11-13 11:20:00,28.9,29.18,28.9,29.18,91000.0,18.4869,18.666,18.4869,18.666,91000.0
2008-11-13 11:30:00,29.19,29.22,28.93,29.02,87400.0,18.6724,18.6916,18.5061,18.5636,87400.0
2008-11-13 11:40:00,29.03,29.2,29.03,29.15,62900.0,18.57,18.6788,18.57,18.6468,62900.0
2008-11-13 11:50:00,29.14,29.29,28.97,29.01,97200.0,18.6404,18.7363,18.5316,18.5572,97200.0
2008-11-13 12:00:00,28.99,29.1,28.99,29.03,68800.0,18.5444,18.6148,18.5444,18.57,68800.0
2008-11-13 12:10:00,29.01,29.03,28.93,28.96,51800.0,18.5572,18.57,18.5061,18.5252,51800.0
2008-11-13 12:20:00,28.95,28.99,28.87,28.89,63500.0,18.5188,18.5444,18.4677,18.4805,63500.0
2008-11-13 12:30:00,28.88,28.98,28.84,28.88,51200.0,18.4741,18.538,18.4485,18.4741,51200.0
2008-11-13 12:40:00,28.87,28.94,28.71,28.71,66300.0,18.4677,18.5124,18.3653,18.3653,66300.0
2008-11-13 12:50:00,28.73,28.73,28.19,28.19,168600.0,18.3781,18.3781,18.0327,18.0327,168600.0
2008-11-13 13:00:00,28.19,28.52,28.18,28.51,107100.0,18.0327,18.2438,18.0263,18.2374,107100.0
2008-11-13 13:10:00,28.52,28.98,28.43,28.87,104100.0,18.2438,18.538,18.1862,18.4677,104100.0
2008-11-13 13:20:00,28.88,28.91,28.62,28.91,91900.0,18.4741,18.4933,18.3077,18.4933,91900.0
2008-11-13 13:30:00,28.92,29.39,28.87,29.25,137900.0,18.4997,18.8003,18.4677,18.7107,137900.0
2008-11-13 13:40:00,29.25,29.48,29.09,29.18,251600.0,18.7107,18.8579,18.6084,18.666,251600.0
2008-11-13 13:50:00,29.18,29.63,29.11,29.11,195200.0,18.666,18.9538,18.6212,18.6212,195200.0
2008-11-13 14:00:00,29.11,29.28,29.01,29.21,141200.0,18.6212,18.7299,18.5572,18.6852,141200.0
2008-11-13 14:10:00,29.18,29.42,29.06,29.06,154400.0,18.666,18.8195,18.5892,18.5892,154400.0
2008-11-13 14:20:00,29.07,29.75,29.06,29.6,171000.0,18.5956,19.0306,18.5892,18.9346,171000.0
2008-11-13 14:30:00,29.59,29.91,29.31,29.86,120700.0,18.9282,19.1329,18.7491,19.101,120700.0
2008-11-13 14:40:00,29.85,30.13,29.66,30.02,114000.0,19.0946,19.2737,18.973,19.2033,114000.0
2008-11-13 14:50:00,30.04,30.15,29.7,29.7,140700.0,19.2161,19.2865,18.9986,18.9986,140700.0
2008-11-13 15:00:00,29.68,29.82,29.25,29.3,126000.0,18.9858,19.0754,18.7107,18.7427,126000.0
2008-11-13 15:10:00,29.3,29.8,29.28,29.64,170800.0,18.7427,19.0626,18.7299,18.9602,170800.0
2008-11-13 15:20:00,29.63,30.12,29.55,30.04,251300.0,18.9538,19.2673,18.9027,19.2161,251300.0
2008-11-13 15:30:00,30.04,30.69,30.02,30.62,302700.0,19.2161,19.6319,19.2033,19.5871,302700.0
2008-11-13 15:40:00,30.62,31.15,30.61,31.08,347500.0,19.5871,19.9261,19.5807,19.8814,347500.0
2008-11-13 15:50:00,31.06,31.34,31.03,31.3,692000.0,19.8686,20.0477,19.8494,20.0221,692000.0
2008-11-14 09:30:00,31.03,31.62,30.82,31.09,128900.0,19.8494,20.2268,19.7151,19.8878,128900.0
2008-11-14 09:40:00,31.11,31.5,31.08,31.32,86100.0,19.9006,20.15,19.8814,20.0349,86100.0
2008-11-14 09:50:00,31.32,31.91,31.3,31.71,113000.0,20.0349,20.4123,20.0221,20.2844,113000.0
2008-11-14 10:00:00,31.7,31.83,31.29,31.49,95100.0,20.278,20.3611,20.0157,20.1436,95100.0
2008-11-14 10:10:00,31.49,31.73,31.09,31.11,110200.0,20.1436,20.2972,19.8878,19.9006,110200.0
2008-11-14 10:20:00,31.12,31.33,31.08,31.26,54800.0,19.907,20.0413,19.8814,19.9965,54800.0
2008-11-14 10:30:00,31.25,31.28,31.05,31.12,111000.0,19.9901,20.0093,19.8622,19.907,111000.0
2008-11-14 10:40:00,31.09,31.51,30.96,31.5,179900.0,19.8878,20.1564,19.8046,20.15,179900.0
2008-11-14 10:50:00,31.49,31.58,31.0,31.22,147300.0,20.1436,20.2012,19.8302,19.9709,147300.0
2008-11-14 11:00:00,31.21,31.27,31.04,31.1,85800.0,19.9645,20.0029,19.8558,19.8942,85800.0
2008-11-14 11:10:00,31.1,31.38,31.01,31.31,75600.0,19.8942,20.0733,19.8366,20.0285,75600.0
2008-11-14 11:20:00,31.3,31.34,31.16,31.18,89300.0,20.0221,20.0477,19.9325,19.9453,89300.0
2008-11-14 11:30:00,31.16,31.17,31.05,31.1,70000.0,19.9325,19.9389,19.8622,19.8942,70000.0
2008-11-14 11:40:00,31.11,31.13,30.97,31.13,68900.0,19.9006,19.9134,19.811,19.9134,68900.0
2008-11-14 11:50:00,31.16,31.2,30.99,31.0,56200.0,19.9325,19.9581,19.8238,19.8302,56200.0
2008-11-14 12:00:00,30.99,31.0,30.72,30.9,77300.0,19.8238,19.8302,19.6511,19.7662,77300.0
2008-11-14 12:10:00,30.89,31.07,30.76,30.8,87900.0,19.7598,19.875,19.6767,19.7023,87900.0
2008-11-14 12:20:00,30.8,31.08,30.8,31.03,46000.0,19.7023,19.8814,19.7023,19.8494,46000.0
2008-11-14 12:30:00,31.01,31.25,30.89,31.24,40000.0,19.8366,19.9901,19.7598,19.9837,40000.0
2008-11-14 12:40:00,31.24,31.26,31.05,31.09,69700.0,19.9837,19.9965,19.8622,19.8878,69700.0
2008-11-14 12:50:00,31.05,31.3,31.05,31.14,41300.0,19.8622,20.0221,19.8622,19.9198,41300.0
2008-11-14 13:00:00,31.12,31.16,31.05,31.12,45700.0,19.907,19.9325,19.8622,19.907,45700.0
2008-11-14 13:10:00,31.12,31.12,30.95,31.06,61000.0,19.907,19.907,19.7982,19.8686,61000.0
2008-11-14 13:20:00,31.04,31.48,31.01,31.44,100100.0,19.8558,20.1372,19.8366,20.1117,100100.0
2008-11-14 13:30:00,31.45,31.66,31.35,31.4,140900.0,20.1181,20.2524,20.0541,20.0861,140900.0
2008-11-14 13:40:00,31.39,31.48,31.14,31.34,102100.0,20.0797,20.1372,19.9198,20.0477,102100.0
2008-11-14 13:50:00,31.32,31.51,31.32,31.35,120900.0,20.0349,20.1564,20.0349,20.0541,120900.0
2008-11-14 14:00:00,31.31,31.53,31.25,31.39,143600.0,20.0285,20.1692,19.9901,20.0797,143600.0
2008-11-14 14:10:00,31.39,31.71,31.39,31.66,197200.0,20.0797,20.2844,20.0797,20.2524,197200.0
2008-11-14 14:20:00,31.7,31.96,31.61,31.64,94800.0,20.278,20.4443,20.2204,20.2396,94800.0
2008-11-14 14:30:00,31.62,31.84,31.5,31.76,90500.0,20.2268,20.3675,20.15,20.3164,90500.0
2008-11-14 14:40:00,31.76,32.31,31.76,32.05,159900.0,20.3164,20.6682,20.3164,20.5019,159900.0
2008-11-14 14:50:00,32.02,32.5,31.96,32.48,150600.0,20.4827,20.7897,20.4443,20.7769,150600.0
2008-11-14 15:00:00,32.46,32.54,32.13,32.48,193100.0,20.7641,20.8153,20.553,20.7769,193100.0
2008-11-14 15:10:00,32.46,32.72,32.16,32.19,200900.0,20.7641,20.9305,20.5722,20.5914,200900.0
2008-11-14 15:20:00,32.19,32.5,32.08,32.27,209400.0,20.5914,20.7897,20.5211,20.6426,209400.0
2008-11-14 15:30:00,32.27,32.32,31.89,32.1,319900.0,20.6426,20.6746,20.3995,20.5338,319900.0
2008-11-14 15:40:00,32.11,32.13,31.65,31.9,239600.0,20.5402,20.553,20.246,20.4059,239600.0
2008-11-14 15:50:00,31.9,31.97,31.12,31.23,565200.0,20.4059,20.4507,19.907,19.9773,565200.0
2008-11-17 09:30:00,30.87,30.87,30.2,30.22,158700.0,19.747,19.747,19.3184,19.3312,158700.0
2008-11-17 09:40:00,30.26,30.44,30.11,30.35,106400.0,19.3568,19.472,19.2609,19.4144,106400.0
2008-11-17 09:50:00,30.35,30.48,30.26,30.27,116300.0,19.4144,19.4976,19.3568,19.3632,116300.0
2008-11-17 10:00:00,30.26,30.27,29.92,30.02,191000.0,19.3568,19.3632,19.1393,19.2033,191000.0
2008-11-17 10:10:00,30.04,30.04,29.71,29.75,134500.0,19.2161,19.2161,19.005,19.0306,134500.0
2008-11-17 10:20:00,29.77,29.89,29.6,29.78,147800.0,19.0434,19.1201,18.9346,19.0498,147800.0
2008-11-17 10:30:00,29.74,29.93,29.61,29.82,90400.0,19.0242,19.1457,18.941,19.0754,90400.0
2008-11-17 10:40:00,29.85,29.97,29.78,29.87,97100.0,19.0946,19.1713,19.0498,19.1074,97100.0
2008-11-17 10:50:00,29.84,29.97,29.74,29.88,125900.0,19.0882,19.1713,19.0242,19.1138,125900.0
2008-11-17 11:00:00,29.88,30.11,29.88,29.93,112000.0,19.1138,19.2609,19.1138,19.1457,112000.0
2008-11-17 11:10:00,29.94,30.08,29.91,29.93,112600.0,19.1521,19.2417,19.1329,19.1457,112600.0
2008-11-17 11:20:00,29.95,29.97,29.81,29.87,73000.0,19.1585,19.1713,19.069,19.1074,73000.0
2008-11-17 11:30:00,29.86,30.01,29.81,29.97,76700.0,19.101,19.1969,19.069,19.1713,76700.0
2008-11-17 11:40:00,29.96,30.07,29.73,30.01,77100.0,19.1649,19.2353,19.0178,19.1969,77100.0
2008-11-17 11:50:00,30.01,30.22,29.98,30.11,101200.0,19.1969,19.3312,19.1777,19.2609,101200.0
2008-11-17 12:00:00,30.11,30.18,29.95,30.07,121900.0,19.2609,19.3057,19.1585,19.2353,121900.0
2008-11-17 12:10:00,30.08,30.17,29.98,30.02,110200.0,19.2417,19.2993,19.1777,19.2033,110200.0
2008-11-17 12:20:00,30.05,30.17,29.99,30.13,136200.0,19.2225,19.2993,19.1841,19.2737,136200.0
2008-11-17 12:30:00,30.14,30.3,30.11,30.2,132600.0,19.2801,19.3824,19.2609,19.3184,132600.0
2008-11-17 12:40:00,30.19,30.59,30.18,30.53,119100.0,19.3121,19.5679,19.3057,19.5295,119100.0
2008-11-17 12:50:00,30.55,30.55,30.37,30.37,110200.0,19.5423,19.5423,19.4272,19.4272,110200.0
2008-11-17 13:00:00,30.37,30.42,30.26,30.35,110200.0,19.4272,19.4592,19.3568,19.4144,110200.0
2008-11-17 13:10:00,30.35,30.43,30.31,30.36,117300.0,19.4144,19.4656,19.3888,19.4208,117300.0
2008-11-17 13:20:00,30.36,30.54,30.33,30.48,134700.0,19.4208,19.5359,19.4016,19.4976,134700.0
2008-11-17 13:30:00,30.49,30.52,30.25,30.35,129000.0,19.504,19.5231,19.3504,19.4144,129000.0
2008-11-17 13:40:00,30.34,30.4,30.2,30.38,131700.0,19.408,19.4464,19.3184,19.4336,131700.0
2008-11-17 13:50:00,30.39,30.55,30.33,30.45,143300.0,19.44,19.5423,19.4016,19.4784,143300.0
2008-11-17 14:00:00,30.45,30.48,30.24,30.45,161800.0,19.4784,19.4976,19.344,19.4784,161800.0
2008-11-17 14:10:00,30.43,30.64,30.37,30.5,113700.0,19.4656,19.5999,19.4272,19.5104,113700.0
2008-11-17 14:20:00,30.52,30.67,30.34,30.36,152700.0,19.5231,19.6191,19.408,19.4208,152700.0
2008-11-17 14:30:00,30.38,30.76,30.35,30.69,185000.0,19.4336,19.6767,19.4144,19.6319,185000.0
2008-11-17 14:40:00,30.71,30.71,30.44,30.46,132600.0,19.6447,19.6447,19.472,19.4848,132600.0
2008-11-17 14:50:00,30.46,30.6,30.35,30.4,151700.0,19.4848,19.5743,19.4144,19.4464,151700.0
2008-11-17 15:00:00,30.41,30.61,30.31,30.55,158800.0,19.4528,19.5807,19.3888,19.5423,158800.0
2008-11-17 15:10:00,30.53,30.66,30.33,30.49,149100.0,19.5295,19.6127,19.4016,19.504,149100.0
2008-11-17 15:20:00,30.49,30.61,30.34,30.5,189600.0,19.504,19.5807,19.408,19.5104,189600.0
2008-11-17 15:30:00,30.48,30.57,30.24,30.3,202900.0,19.4976,19.5551,19.344,19.3824,202900.0
2008-11-17 15:40:00,30.32,30.43,30.21,30.26,197500.0,19.3952,19.4656,19.3248,19.3568,197500.0
2008-11-17 15:50:00,30.26,30.34,30.0,30.02,332100.0,19.3568,19.408,19.1905,19.2033,332100.0
2008-11-18 09:30:00,30.03,30.35,29.73,30.28,97100.0,19.2097,19.4144,19.0178,19.3696,97100.0
2008-11-18 09:40:00,30.27,30.45,30.21,30.45,61700.0,19.3632,19.4784,19.3248,19.4784,61700.0
2008-11-18 09:50:00,30.42,30.45,30.05,30.24,76400.0,19.4592,19.4784,19.2225,19.344,76400.0
2008-11-18 10:00:00,30.23,30.26,29.99,30.07,73200.0,19.3376,19.3568,19.1841,19.2353,73200.0
2008-11-18 10:10:00,30.02,30.57,29.99,30.56,85300.0,19.2033,19.5551,19.1841,19.5487,85300.0
2008-11-18 10:20:00,30.56,30.82,30.39,30.82,61100.0,19.5487,19.7151,19.44,19.7151,61100.0
2008-11-18 10:30:00,30.8,30.82,30.52,30.68,40800.0,19.7023,19.7151,19.5231,19.6255,40800.0
2008-11-18 10:40:00,30.66,30.75,30.52,30.64,84000.0,19.6127,19.6703,19.5231,19.5999,84000.0
2008-11-18 10:50:00,30.64,30.68,30.52,30.6,36900.0,19.5999,19.6255,19.5231,19.5743,36900.0
2008-11-18 11:00:00,30.58,30.58,30.34,30.43,42000.0,19.5615,19.5615,19.408,19.4656,42000.0
2008-11-18 11:10:00,30.44,30.57,30.37,30.54,46900.0,19.472,19.5551,19.4272,19.5359,46900.0
2008-11-18 11:20:00,30.54,30.58,30.47,30.52,32300.0,19.5359,19.5615,19.4912,19.5231,32300.0
2008-11-18 11:30:00,30.49,30.7,30.46,30.62,40200.0,19.504,19.6383,19.4848,19.5871,40200.0
2008-11-18 11:40:00,30.6,30.7,30.53,30.63,55100.0,19.5743,19.6383,19.5295,19.5935,55100.0
2008-11-18 11:50:00,30.62,30.99,30.58,30.98,104500.0,19.5871,19.8238,19.5615,19.8174,104500.0
2008-11-18 12:00:00,30.98,31.0,30.83,30.88,89500.0,19.8174,19.8302,19.7214,19.7534,89500.0
2008-11-18 12:10:00,30.87,30.97,30.84,30.9,56900.0,19.747,19.811,19.7278,19.7662,56900.0
2008-11-18 12:20:00,30.88,30.92,30.73,30.81,72900.0,19.7534,19.779,19.6575,19.7087,72900.0
2008-11-18 12:30:00,30.79,30.8,30.61,30.65,34200.0,19.6959,19.7023,19.5807,19.6063,34200.0
2008-11-18 12:40:00,30.64,30.69,30.57,30.61,51900.0,19.5999,19.6319,19.5551,19.5807,51900.0
2008-11-18 12:50:00,30.59,30.66,30.5,30.64,57000.0,19.5679,19.6127,19.5104,19.5999,57000.0
2008-11-18 13:00:00,30.63,30.69,30.52,30.56,51200.0,19.5935,19.6319,19.5231,19.5487,51200.0
2008-11-18 13:10:00,30.56,30.62,30.39,30.52,87600.0,19.5487,19.5871,19.44,19.5231,87600.0
2008-11-18 13:20:00,30.52,30.64,30.5,30.59,92100.0,19.5231,19.5999,19.5104,19.5679,92100.0
2008-11-18 13:30:00,30.58,30.65,30.37,30.44,125000.0,19.5615,19.6063,19.4272,19.472,125000.0
2008-11-18 13:40:00,30.42,30.59,30.3,30.4,216200.0,19.4592,19.5679,19.3824,19.4464,216200.0
2008-11-18 13:50:00,30.39,30.73,30.36,30.71,127200.0,19.44,19.6575,19.4208,19.6447,127200.0
2008-11-18 14:00:00,30.7,30.77,30.43,30.51,191800.0,19.6383,19.6831,19.4656,19.5168,191800.0
2008-11-18 14:10:00,30.51,30.81,30.48,30.67,129700.0,19.5168,19.7087,19.4976,19.6191,129700.0
2008-11-18 14:20:00,30.69,30.84,30.62,30.79,120100.0,19.6319,19.7278,19.5871,19.6959,120100.0
2008-11-18 14:30:00,30.79,30.84,30.61,30.71,95500.0,19.6959,19.7278,19.5807,19.6447,95500.0
2008-11-18 14:40:00,30.7,30.78,30.38,30.41,99500.0,19.6383,19.6895,19.4336,19.4528,99500.0
2008-11-18 14:50:00,30.4,30.57,30.36,30.44,81600.0,19.4464,19.5551,19.4208,19.472,81600.0
2008-11-18 15:00:00,30.45,30.92,30.42,30.9,162800.0,19.4784,19.779,19.4592,19.7662,162800.0
2008-11-18 15:10:00,30.9,31.03,30.7,30.91,168900.0,19.7662,19.8494,19.6383,19.7726,168900.0
2008-11-18 15:20:00,30.91,31.12,30.77,31.03,197500.0,19.7726,19.907,19.6831,19.8494,197500.0
2008-11-18 15:30:00,31.01,31.12,30.74,30.95,254300.0,19.8366,19.907,19.6639,19.7982,254300.0
2008-11-18 15:40:00,30.95,31.2,30.81,30.99,469200.0,19.7982,19.9581,19.7087,19.8238,469200.0
2008-11-18 15:50:00,30.99,31.32,30.96,31.3,822800.0,19.8238,20.0349,19.8046,20.0221,822800.0
2008-11-19 09:30:00,31.35,31.6,30.61,31.07,209700.0,20.0541,20.214,19.5807,19.875,209700.0
2008-11-19 09:40:00,31.12,31.29,30.88,31.11,132500.0,19.907,20.0157,19.7534,19.9006,132500.0
2008-11-19 09:50:00,31.11,31.12,30.75,30.96,133000.0,19.9006,19.907,19.6703,19.8046,133000.0
2008-11-19 10:00:00,30.96,31.25,30.9,31.16,165400.0,19.8046,19.9901,19.7662,19.9325,165400.0
2008-11-19 10:10:00,31.15,31.43,31.1,31.29,177500.0,19.9261,20.1053,19.8942,20.0157,177500.0
2008-11-19 10:20:00,31.29,31.5,31.22,31.4,191800.0,20.0157,20.15,19.9709,20.0861,191800.0
2008-11-19 10:30:00,31.4,31.41,30.91,30.91,152700.0,20.0861,20.0925,19.7726,19.7726,152700.0
2008-11-19 10:40:00,30.91,30.99,30.61,30.64,126400.0,19.7726,19.8238,19.5807,19.5999,126400.0
2008-11-19 10:50:00,30.64,30.72,30.58,30.62,86100.0,19.5999,19.6511,19.5615,19.5871,86100.0
2008-11-19 11:00:00,30.62,30.7,30.55,30.7,97800.0,19.5871,19.6383,19.5423,19.6383,97800.0
2008-11-19 11:10:00,30.69,30.76,30.57,30.74,95200.0,19.6319,19.6767,19.5551,19.6639,95200.0
2008-11-19 11:20:00,30.75,30.77,30.35,30.37,100800.0,19.6703,19.6831,19.4144,19.4272,100800.0
2008-11-19 11:30:00,30.38,30.46,30.09,30.19,146000.0,19.4336,19.4848,19.2481,19.3121,146000.0
2008-11-19 11:40:00,30.19,30.24,30.01,30.13,117200.0,19.3121,19.344,19.1969,19.2737,117200.0
2008-11-19 11:50:00,30.11,30.33,30.1,30.21,109800.0,19.2609,19.4016,19.2545,19.3248,109800.0
2008-11-19 12:00:00,30.21,30.46,30.18,30.33,182200.0,19.3248,19.4848,19.3057,19.4016,182200.0
2008-11-19 12:10:00,30.32,30.32,30.09,30.09,54600.0,19.3952,19.3952,19.2481,19.2481,54600.0
2008-11-19 12:20:00,30.09,30.29,30.08,30.23,58000.0,19.2481,19.376,19.2417,19.3376,58000.0
2008-11-19 12:30:00,30.23,30.35,30.17,30.34,48200.0,19.3376,19.4144,19.2993,19.408,48200.0
2008-11-19 12:40:00,30.35,30.44,30.33,30.37,51000.0,19.4144,19.472,19.4016,19.4272,51000.0
2008-11-19 12:50:00,30.37,30.41,30.23,30.29,33300.0,19.4272,19.4528,19.3376,19.376,33300.0
2008-11-19 13:00:00,30.31,30.61,30.28,30.46,93700.0,19.3888,19.5807,19.3696,19.4848,93700.0
2008-11-19 13:10:00,30.46,30.56,30.42,30.48,51000.0,19.4848,19.5487,19.4592,19.4976,51000.0
2008-11-19 13:20:00,30.48,30.51,30.33,30.38,42400.0,19.4976,19.5168,19.4016,19.4336,42400.0
2008-11-19 13:30:00,30.38,30.38,30.21,30.35,55800.0,19.4336,19.4336,19.3248,19.4144,55800.0
2008-11-19 13:40:00,30.36,30.51,30.34,30.44,51900.0,19.4208,19.5168,19.408,19.472,51900.0
2008-11-19 13:50:00,30.45,30.61,30.38,30.56,92200.0,19.4784,19.5807,19.4336,19.5487,92200.0
2008-11-19 14:00:00,30.53,30.6,30.24,30.45,127800.0,19.5295,19.5743,19.344,19.4784,127800.0
2008-11-19 14:10:00,30.46,30.62,30.39,30.39,86100.0,19.4848,19.5871,19.44,19.44,86100.0
2008-11-19 14:20:00,30.39,30.51,30.21,30.37,108700.0,19.44,19.5168,19.3248,19.4272,108700.0
2008-11-19 14:30:00,30.36,30.48,30.12,30.16,119300.0,19.4208,19.4976,19.2673,19.2929,119300.0
2008-11-19 14:40:00,30.15,30.62,30.11,30.41,192400.0,19.2865,19.5871,19.2609,19.4528,192400.0
2008-11-19 14:50:00,30.4,30.58,30.3,30.51,108300.0,19.4464,19.5615,19.3824,19.5168,108300.0
2008-11-19 15:00:00,30.52,30.64,30.25,30.62,103600.0,19.5231,19.5999,19.3504,19.5871,103600.0
2008-11-19 15:10:00,30.62,30.63,30.17,30.2,162000.0,19.5871,19.5935,19.2993,19.3184,162000.0
2008-11-19 15:20:00,30.19,30.32,30.03,30.22,155100.0,19.3121,19.3952,19.2097,19.3312,155100.0
2008-11-19 15:30:00,30.22,30.37,30.03,30.12,240700.0,19.3312,19.4272,19.2097,19.2673,240700.0
2008-11-19 15:40:00,30.11,30.26,29.77,29.9,343600.0,19.2609,19.3568,19.0434,19.1265,343600.0
2008-11-19 15:50:00,29.88,29.96,29.68,29.74,524400.0,19.1138,19.1649,18.9858,19.0242,524400.0
2008-11-20 09:30:00,29.45,29.7,29.22,29.24,182100.0,18.8387,18.9986,18.6916,18.7044,182100.0
2008-11-20 09:40:00,29.21,29.34,29.09,29.19,194700.0,18.6852,18.7683,18.6084,18.6724,194700.0
2008-11-20 09:50:00,29.21,29.38,29.01,29.09,167500.0,18.6852,18.7939,18.5572,18.6084,167500.0
2008-11-20 10:00:00,29.08,29.24,28.98,29.21,253600.0,18.602,18.7044,18.538,18.6852,253600.0
2008-11-20 10:10:00,29.21,29.49,29.13,29.35,129500.0,18.6852,18.8643,18.634,18.7747,129500.0
2008-11-20 10:20:00,29.33,29.86,29.2,29.85,187400.0,18.7619,19.101,18.6788,19.0946,187400.0
2008-11-20 10:30:00,29.82,29.88,29.48,29.65,162700.0,19.0754,19.1138,18.8579,18.9666,162700.0
2008-11-20 10:40:00,29.65,30.23,29.57,30.07,219700.0,18.9666,19.3376,18.9154,19.2353,219700.0
2008-11-20 10:50:00,30.07,30.22,29.89,30.21,221900.0,19.2353,19.3312,19.1201,19.3248,221900.0
2008-11-20 11:00:00,30.22,30.55,30.12,30.18,202300.0,19.3312,19.5423,19.2673,19.3057,202300.0
2008-11-20 11:10:00,30.21,30.5,30.09,30.16,146500.0,19.3248,19.5104,19.2481,19.2929,146500.0
2008-11-20 11:20:00,30.17,30.29,30.1,30.2,119500.0,19.2993,19.376,19.2545,19.3184,119500.0
2008-11-20 11:30:00,30.19,30.2,29.99,30.08,67400.0,19.3121,19.3184,19.1841,19.2417,67400.0
2008-11-20 11:40:00,30.08,30.27,30.0,30.18,105300.0,19.2417,19.3632,19.1905,19.3057,105300.0
2008-11-20 11:50:00,30.21,30.22,30.04,30.11,77100.0,19.3248,19.3312,19.2161,19.2609,77100.0
2008-11-20 12:00:00,30.1,30.12,29.89,30.09,112300.0,19.2545,19.2673,19.1201,19.2481,112300.0
2008-11-20 12:10:00,30.07,30.3,30.05,30.24,129900.0,19.2353,19.3824,19.2225,19.344,129900.0
2008-11-20 12:20:00,30.23,30.57,30.22,30.48,158800.0,19.3376,19.5551,19.3312,19.4976,158800.0
2008-11-20 12:30:00,30.48,30.77,30.33,30.46,147000.0,19.4976,19.6831,19.4016,19.4848,147000.0
2008-11-20 12:40:00,30.47,30.85,30.38,30.78,176600.0,19.4912,19.7342,19.4336,19.6895,176600.0
2008-11-20 12:50:00,30.8,30.88,30.42,30.42,138200.0,19.7023,19.7534,19.4592,19.4592,138200.0
2008-11-20 13:00:00,30.43,30.43,30.1,30.33,169700.0,19.4656,19.4656,19.2545,19.4016,169700.0
2008-11-20 13:10:00,30.35,30.55,30.18,30.29,147100.0,19.4144,19.5423,19.3057,19.376,147100.0
2008-11-20 13:20:00,30.29,30.57,30.13,30.4,257900.0,19.376,19.5551,19.2737,19.4464,257900.0
2008-11-20 13:30:00,30.39,30.56,30.21,30.31,201300.0,19.44,19.5487,19.3248,19.3888,201300.0
2008-11-20 13:40:00,30.3,30.55,30.29,30.45,162800.0,19.3824,19.5423,19.376,19.4784,162800.0
2008-11-20 13:50:00,30.44,30.58,30.33,30.56,144600.0,19.472,19.5615,19.4016,19.5487,144600.0
2008-11-20 14:00:00,30.56,30.61,30.09,30.16,135200.0,19.5487,19.5807,19.2481,19.2929,135200.0
2008-11-20 14:10:00,30.16,30.36,30.14,30.21,157500.0,19.2929,19.4208,19.2801,19.3248,157500.0
2008-11-20 14:20:00,30.21,30.36,30.19,30.22,169300.0,19.3248,19.4208,19.3121,19.3312,169300.0
2008-11-20 14:30:00,30.24,30.32,30.03,30.21,133900.0,19.344,19.3952,19.2097,19.3248,133900.0
2008-11-20 14:40:00,30.21,30.42,29.96,30.01,167400.0,19.3248,19.4592,19.1649,19.1969,167400.0
2008-11-20 14:50:00,30.0,30.15,29.85,30.06,158600.0,19.1905,19.2865,19.0946,19.2289,158600.0
2008-11-20 15:00:00,30.06,30.3,29.95,30.15,189500.0,19.2289,19.3824,19.1585,19.2865,189500.0
2008-11-20 15:10:00,30.16,30.28,29.8,29.95,171900.0,19.2929,19.3696,19.0626,19.1585,171900.0
2008-11-20 15:20:00,29.96,30.18,29.86,30.09,200000.0,19.1649,19.3057,19.101,19.2481,200000.0
2008-11-20 15:30:00,30.08,30.26,29.62,29.64,233800.0,19.2417,19.3568,18.9474,18.9602,233800.0
2008-11-20 15:40:00,29.64,29.64,29.07,29.22,441100.0,18.9602,18.9602,18.5956,18.6916,441100.0
2008-11-20 15:50:00,29.21,29.23,28.68,29.04,608500.0,18.6852,18.698,18.3461,18.5764,608500.0
2008-11-21 09:30:00,29.55,29.78,29.05,29.29,398100.0,18.9027,19.0498,18.5828,18.7363,398100.0
2008-11-21 09:40:00,29.29,29.3,28.9,28.95,189300.0,18.7363,18.7427,18.4869,18.5188,189300.0
2008-11-21 09:50:00,28.95,29.19,28.58,28.71,167800.0,18.5188,18.6724,18.2822,18.3653,167800.0
2008-11-21 10:00:00,28.71,28.95,28.61,28.86,178800.0,18.3653,18.5188,18.3014,18.4613,178800.0
2008-11-21 10:10:00,28.87,29.12,28.83,28.96,218200.0,18.4677,18.6276,18.4421,18.5252,218200.0
2008-11-21 10:20:00,28.96,29.05,28.46,28.46,161000.0,18.5252,18.5828,18.2054,18.2054,161000.0
2008-11-21 10:30:00,28.49,28.72,28.47,28.71,141100.0,18.2246,18.3717,18.2118,18.3653,141100.0
2008-11-21 10:40:00,28.73,28.95,28.68,28.74,148500.0,18.3781,18.5188,18.3461,18.3845,148500.0
2008-11-21 10:50:00,28.71,28.81,28.4,28.45,156700.0,18.3653,18.4293,18.167,18.199,156700.0
2008-11-21 11:00:00,28.45,28.47,28.0,28.2,184200.0,18.199,18.2118,17.9111,18.0391,184200.0
2008-11-21 11:10:00,28.21,28.41,28.18,28.38,123300.0,18.0455,18.1734,18.0263,18.1542,123300.0
2008-11-21 11:20:00,28.39,28.64,28.33,28.5,131300.0,18.1606,18.3205,18.1222,18.231,131300.0
2008-11-21 11:30:00,28.5,28.71,28.48,28.64,123000.0,18.231,18.3653,18.2182,18.3205,123000.0
2008-11-21 11:40:00,28.64,28.9,28.64,28.68,108800.0,18.3205,18.4869,18.3205,18.3461,108800.0
2008-11-21 11:50:00,28.7,28.72,28.31,28.37,84700.0,18.3589,18.3717,18.1094,18.1478,84700.0
2008-11-21 12:00:00,28.38,28.69,28.3,28.57,113900.0,18.1542,18.3525,18.103,18.2758,113900.0
2008-11-21 12:10:00,28.59,28.76,28.45,28.45,84000.0,18.2886,18.3973,18.199,18.199,84000.0
2008-11-21 12:20:00,28.43,28.66,28.41,28.63,124300.0,18.1862,18.3333,18.1734,18.3141,124300.0
2008-11-21 12:30:00,28.64,29.0,28.53,28.94,79400.0,18.3205,18.5508,18.2502,18.5124,79400.0
2008-11-21 12:40:00,28.95,29.16,28.92,28.93,99000.0,18.5188,18.6532,18.4997,18.5061,99000.0
2008-11-21 12:50:00,28.93,29.05,28.84,28.89,100200.0,18.5061,18.5828,18.4485,18.4805,100200.0
2008-11-21 13:00:00,28.91,28.93,28.69,28.75,87100.0,18.4933,18.5061,18.3525,18.3909,87100.0
2008-11-21 13:10:00,28.75,28.94,28.75,28.86,104500.0,18.3909,18.5124,18.3909,18.4613,104500.0
2008-11-21 13:20:00,28.82,28.83,28.61,28.7,83800.0,18.4357,18.4421,18.3014,18.3589,83800.0
2008-11-21 13:30:00,28.71,28.88,28.64,28.76,91900.0,18.3653,18.4741,18.3205,18.3973,91900.0
2008-11-21 13:40:00,28.73,28.84,28.67,28.67,78000.0,18.3781,18.4485,18.3397,18.3397,78000.0
2008-11-21 13:50:00,28.68,28.71,28.4,28.41,100300.0,18.3461,18.3653,18.167,18.1734,100300.0
2008-11-21 14:00:00,28.41,28.86,28.34,28.73,104400.0,18.1734,18.4613,18.1286,18.3781,104400.0
2008-11-21 14:10:00,28.73,28.81,28.56,28.7,131800.0,18.3781,18.4293,18.2694,18.3589,131800.0
2008-11-21 14:20:00,28.7,28.91,28.64,28.64,99500.0,18.3589,18.4933,18.3205,18.3205,99500.0
2008-11-21 14:30:00,28.65,28.65,28.43,28.48,95300.0,18.3269,18.3269,18.1862,18.2182,95300.0
2008-11-21 14:40:00,28.48,28.74,28.18,28.66,141700.0,18.2182,18.3845,18.0263,18.3333,141700.0
2008-11-21 14:50:00,28.66,28.7,28.35,28.5,137200.0,18.3333,18.3589,18.135,18.231,137200.0
2008-11-21 15:00:00,28.49,28.89,28.48,28.63,236200.0,18.2246,18.4805,18.2182,18.3141,236200.0
2008-11-21 15:10:00,28.62,28.69,28.39,28.53,574900.0,18.3077,18.3525,18.1606,18.2502,574900.0
2008-11-21 15:20:00,28.53,28.92,28.37,28.81,473900.0,18.2502,18.4997,18.1478,18.4293,473900.0
2008-11-21 15:30:00,28.81,29.6,28.7,29.4,292200.0,18.4293,18.9346,18.3589,18.8067,292200.0
2008-11-21 15:40:00,29.42,29.59,29.02,29.57,417600.0,18.8195,18.9282,18.5636,18.9154,417600.0
2008-11-21 15:50:00,29.54,29.78,29.3,29.72,477000.0,18.8963,19.0498,18.7427,19.0114,477000.0
2008-11-24 09:30:00,30.26,30.3,29.45,30.0,182700.0,19.3568,19.3824,18.8387,19.1905,182700.0
2008-11-24 09:40:00,29.98,30.07,29.79,29.96,133900.0,19.1777,19.2353,19.0562,19.1649,133900.0
2008-11-24 09:50:00,29.98,30.22,29.89,30.2,175000.0,19.1777,19.3312,19.1201,19.3184,175000.0
2008-11-24 10:00:00,30.19,30.2,29.95,30.05,141500.0,19.3121,19.3184,19.1585,19.2225,141500.0
2008-11-24 10:10:00,30.07,30.08,29.91,29.93,105700.0,19.2353,19.2417,19.1329,19.1457,105700.0
2008-11-24 10:20:00,29.93,30.33,29.91,30.33,189900.0,19.1457,19.4016,19.1329,19.4016,189900.0
2008-11-24 10:30:00,30.33,30.46,29.99,30.02,108000.0,19.4016,19.4848,19.1841,19.2033,108000.0
2008-11-24 10:40:00,30.02,30.16,29.94,29.96,156400.0,19.2033,19.2929,19.1521,19.1649,156400.0
2008-11-24 10:50:00,29.97,30.08,29.93,30.04,166900.0,19.1713,19.2417,19.1457,19.2161,166900.0
2008-11-24 11:00:00,30.03,30.06,29.91,29.99,118600.0,19.2097,19.2289,19.1329,19.1841,118600.0
2008-11-24 11:10:00,29.98,30.08,29.91,29.95,129800.0,19.1777,19.2417,19.1329,19.1585,129800.0
2008-11-24 11:20:00,29.95,30.06,29.9,29.92,155400.0,19.1585,19.2289,19.1265,19.1393,155400.0
2008-11-24 11:30:00,29.92,30.06,29.91,29.99,98300.0,19.1393,19.2289,19.1329,19.1841,98300.0
2008-11-24 11:40:00,30.0,30.16,29.93,30.14,88300.0,19.1905,19.2929,19.1457,19.2801,88300.0
2008-11-24 11:50:00,30.13,30.25,30.11,30.18,93200.0,19.2737,19.3504,19.2609,19.3057,93200.0
2008-11-24 12:00:00,30.19,30.29,30.03,30.19,96800.0,19.3121,19.376,19.2097,19.3121,96800.0
2008-11-24 12:10:00,30.2,30.2,29.84,29.94,85300.0,19.3184,19.3184,19.0882,19.1521,85300.0
2008-11-24 12:20:00,29.93,29.93,29.66,29.7,71000.0,19.1457,19.1457,18.973,18.9986,71000.0
2008-11-24 12:30:00,29.69,29.98,29.66,29.8,83500.0,18.9922,19.1777,18.973,19.0626,83500.0
2008-11-24 12:40:00,29.8,30.02,29.74,30.02,65100.0,19.0626,19.2033,19.0242,19.2033,65100.0
2008-11-24 12:50:00,30.03,30.21,30.01,30.14,58000.0,19.2097,19.3248,19.1969,19.2801,58000.0
2008-11-24 13:00:00,30.16,30.31,30.14,30.19,88700.0,19.2929,19.3888,19.2801,19.3121,88700.0
2008-11-24 13:10:00,30.17,30.24,30.06,30.18,79000.0,19.2993,19.344,19.2289,19.3057,79000.0
2008-11-24 13:20:00,30.18,30.35,30.14,30.31,64400.0,19.3057,19.4144,19.2801,19.3888,64400.0
2008-11-24 13:30:00,30.31,30.36,30.18,30.27,77500.0,19.3888,19.4208,19.3057,19.3632,77500.0
2008-11-24 13:40:00,30.24,30.32,30.08,30.16,72800.0,19.344,19.3952,19.2417,19.2929,72800.0
2008-11-24 13:50:00,30.16,30.45,30.15,30.45,68900.0,19.2929,19.4784,19.2865,19.4784,68900.0
2008-11-24 14:00:00,30.43,30.43,30.1,30.16,92900.0,19.4656,19.4656,19.2545,19.2929,92900.0
2008-11-24 14:10:00,30.18,30.21,30.01,30.18,101300.0,19.3057,19.3248,19.1969,19.3057,101300.0
2008-11-24 14:20:00,30.18,30.35,30.17,30.31,90100.0,19.3057,19.4144,19.2993,19.3888,90100.0
2008-11-24 14:30:00,30.31,30.48,30.28,30.43,87000.0,19.3888,19.4976,19.3696,19.4656,87000.0
2008-11-24 14:40:00,30.44,30.46,30.19,30.21,92500.0,19.472,19.4848,19.3121,19.3248,92500.0
2008-11-24 14:50:00,30.21,30.34,30.19,30.34,102200.0,19.3248,19.408,19.3121,19.408,102200.0
2008-11-24 15:00:00,30.33,30.61,30.22,30.58,145300.0,19.4016,19.5807,19.3312,19.5615,145300.0
2008-11-24 15:10:00,30.6,30.62,30.43,30.45,114500.0,19.5743,19.5871,19.4656,19.4784,114500.0
2008-11-24 15:20:00,30.46,30.55,30.43,30.55,178900.0,19.4848,19.5423,19.4656,19.5423,178900.0
2008-11-24 15:30:00,30.54,30.56,30.45,30.52,237400.0,19.5359,19.5487,19.4784,19.5231,237400.0
2008-11-24 15:40:00,30.54,30.84,30.43,30.44,392900.0,19.5359,19.7278,19.4656,19.472,392900.0
2008-11-24 15:50:00,30.43,30.6,30.12,30.28,491400.0,19.4656,19.5743,19.2673,19.3696,491400.0
2008-11-25 09:30:00,30.96,31.47,30.65,30.73,153000.0,19.8046,20.1308,19.6063,19.6575,153000.0
2008-11-25 09:40:00,30.73,30.85,30.45,30.7,204400.0,19.6575,19.7342,19.4784,19.6383,204400.0
2008-11-25 09:50:00,30.7,30.73,30.43,30.49,206700.0,19.6383,19.6575,19.4656,19.504,206700.0
2008-11-25 10:00:00,30.5,30.71,30.38,30.45,183300.0,19.5104,19.6447,19.4336,19.4784,183300.0
2008-11-25 10:10:00,30.44,30.49,30.18,30.33,140000.0,19.472,19.504,19.3057,19.4016,140000.0
2008-11-25 10:20:00,30.32,30.37,30.22,30.31,128200.0,19.3952,19.4272,19.3312,19.3888,128200.0
2008-11-25 10:30:00,30.29,30.34,29.96,29.96,152900.0,19.376,19.408,19.1649,19.1649,152900.0
2008-11-25 10:40:00,29.97,30.0,29.59,29.6,164400.0,19.1713,19.1905,18.9282,18.9346,164400.0
2008-11-25 10:50:00,29.6,29.67,29.5,29.53,198600.0,18.9346,18.9794,18.8707,18.8899,198600.0
2008-11-25 11:00:00,29.54,29.6,29.02,29.09,224500.0,18.8963,18.9346,18.5636,18.6084,224500.0
2008-11-25 11:10:00,29.13,29.39,29.06,29.28,172900.0,18.634,18.8003,18.5892,18.7299,172900.0
2008-11-25 11:20:00,29.3,29.59,29.2,29.55,88200.0,18.7427,18.9282,18.6788,18.9027,88200.0
2008-11-25 11:30:00,29.56,29.66,29.51,29.53,90800.0,18.9091,18.973,18.8771,18.8899,90800.0
2008-11-25 11:40:00,29.53,29.81,29.52,29.73,116500.0,18.8899,19.069,18.8835,19.0178,116500.0
2008-11-25 11:50:00,29.73,29.73,29.54,29.58,103000.0,19.0178,19.0178,18.8963,18.9218,103000.0
2008-11-25 12:00:00,29.58,29.61,29.46,29.48,72400.0,18.9218,18.941,18.8451,18.8579,72400.0
2008-11-25 12:10:00,29.51,29.55,29.32,29.36,81800.0,18.8771,18.9027,18.7555,18.7811,81800.0
2008-11-25 12:20:00,29.37,29.42,29.15,29.24,131000.0,18.7875,18.8195,18.6468,18.7044,131000.0
2008-11-25 12:30:00,29.22,29.29,29.13,29.2,330500.0,18.6916,18.7363,18.634,18.6788,330500.0
2008-11-25 12:40:00,29.18,29.21,28.9,28.95,120700.0,18.666,18.6852,18.4869,18.5188,120700.0
2008-11-25 12:50:00,28.94,28.99,28.71,28.73,196100.0,18.5124,18.5444,18.3653,18.3781,196100.0
2008-11-25 13:00:00,28.73,28.85,28.7,28.85,106300.0,18.3781,18.4549,18.3589,18.4549,106300.0
2008-11-25 13:10:00,28.86,28.91,28.76,28.89,62300.0,18.4613,18.4933,18.3973,18.4805,62300.0
2008-11-25 13:20:00,28.9,28.97,28.82,28.92,117300.0,18.4869,18.5316,18.4357,18.4997,117300.0
2008-11-25 13:30:00,28.93,29.03,28.92,28.99,108900.0,18.5061,18.57,18.4997,18.5444,108900.0
2008-11-25 13:40:00,28.99,29.11,28.96,29.1,132200.0,18.5444,18.6212,18.5252,18.6148,132200.0
2008-11-25 13:50:00,29.1,29.18,28.97,28.97,125100.0,18.6148,18.666,18.5316,18.5316,125100.0
2008-11-25 14:00:00,28.98,29.14,28.96,29.04,98300.0,18.538,18.6404,18.5252,18.5764,98300.0
2008-11-25 14:10:00,29.04,29.05,28.8,29.01,131400.0,18.5764,18.5828,18.4229,18.5572,131400.0
2008-11-25 14:20:00,29.0,29.09,28.97,29.0,100900.0,18.5508,18.6084,18.5316,18.5508,100900.0
2008-11-25 14:30:00,29.0,29.21,28.96,29.16,89500.0,18.5508,18.6852,18.5252,18.6532,89500.0
2008-11-25 14:40:00,29.17,29.27,29.13,29.25,86000.0,18.6596,18.7235,18.634,18.7107,86000.0
2008-11-25 14:50:00,29.24,29.42,29.11,29.37,174800.0,18.7044,18.8195,18.6212,18.7875,174800.0
2008-11-25 15:00:00,29.37,29.64,29.33,29.51,175200.0,18.7875,18.9602,18.7619,18.8771,175200.0
2008-11-25 15:10:00,29.5,29.78,29.5,29.64,209500.0,18.8707,19.0498,18.8707,18.9602,209500.0
2008-11-25 15:20:00,29.65,29.7,29.41,29.62,192000.0,18.9666,18.9986,18.8131,18.9474,192000.0
2008-11-25 15:30:00,29.62,29.79,29.54,29.63,244400.0,18.9474,19.0562,18.8963,18.9538,244400.0
2008-11-25 15:40:00,29.62,30.01,29.62,29.95,291700.0,18.9474,19.1969,18.9474,19.1585,291700.0
2008-11-25 15:50:00,29.95,30.04,29.85,29.92,430700.0,19.1585,19.2161,19.0946,19.1393,430700.0
2008-11-26 09:30:00,28.99,29.5,28.44,28.51,189500.0,18.7209,19.0503,18.3657,18.411,189500.0
2008-11-26 09:40:00,28.49,28.71,28.36,28.64,153600.0,18.398,18.5401,18.3141,18.4949,153600.0
2008-11-26 09:50:00,28.64,28.77,28.48,28.55,149000.0,18.4949,18.5789,18.3916,18.4368,149000.0
2008-11-26 10:00:00,28.56,28.66,28.45,28.47,136700.0,18.4432,18.5078,18.3722,18.3851,136700.0
2008-11-26 10:10:00,28.47,28.58,28.35,28.38,173200.0,18.3851,18.4562,18.3076,18.327,173200.0
2008-11-26 10:20:00,28.37,28.45,28.24,28.37,212800.0,18.3205,18.3722,18.2366,18.3205,212800.0
2008-11-26 10:30:00,28.36,28.45,28.21,28.25,308100.0,18.3141,18.3722,18.2172,18.243,308100.0
2008-11-26 10:40:00,28.24,28.29,27.95,27.96,193300.0,18.2366,18.2689,18.0493,18.0558,193300.0
2008-11-26 10:50:00,27.95,28.07,27.89,27.96,165900.0,18.0493,18.1268,18.0106,18.0558,165900.0
2008-11-26 11:00:00,27.95,28.0,27.61,27.7,347600.0,18.0493,18.0816,17.8298,17.8879,347600.0
2008-11-26 11:10:00,27.7,27.85,27.68,27.72,220800.0,17.8879,17.9847,17.875,17.9008,220800.0
2008-11-26 11:20:00,27.72,27.91,27.71,27.86,208500.0,17.9008,18.0235,17.8943,17.9912,208500.0
2008-11-26 11:30:00,27.85,28.01,27.85,27.97,213700.0,17.9847,18.0881,17.9847,18.0622,213700.0
2008-11-26 11:40:00,27.96,28.0,27.86,28.0,118900.0,18.0558,18.0816,17.9912,18.0816,118900.0
2008-11-26 11:50:00,27.99,28.06,27.73,27.76,214600.0,18.0751,18.1204,17.9072,17.9266,214600.0
2008-11-26 12:00:00,27.77,27.9,27.71,27.78,151900.0,17.9331,18.017,17.8943,17.9395,151900.0
2008-11-26 12:10:00,27.77,27.89,27.74,27.78,80000.0,17.9331,18.0106,17.9137,17.9395,80000.0
2008-11-26 12:20:00,27.77,27.9,27.77,27.86,82300.0,17.9331,18.017,17.9331,17.9912,82300.0
2008-11-26 12:30:00,27.86,27.88,27.79,27.84,49000.0,17.9912,18.0041,17.946,17.9783,49000.0
2008-11-26 12:40:00,27.84,27.94,27.78,27.88,67300.0,17.9783,18.0429,17.9395,18.0041,67300.0
2008-11-26 12:50:00,27.9,28.11,27.88,28.01,226400.0,18.017,18.1526,18.0041,18.0881,226400.0
2008-11-26 13:00:00,28.0,28.06,27.87,27.87,128700.0,18.0816,18.1204,17.9977,17.9977,128700.0
2008-11-26 13:10:00,27.88,27.9,27.7,27.9,90100.0,18.0041,18.017,17.8879,18.017,90100.0
2008-11-26 13:20:00,27.9,27.98,27.81,27.93,52700.0,18.017,18.0687,17.9589,18.0364,52700.0
2008-11-26 13:30:00,27.93,27.95,27.73,27.83,60600.0,18.0364,18.0493,17.9072,17.9718,60600.0
2008-11-26 13:40:00,27.83,27.84,27.75,27.78,49300.0,17.9718,17.9783,17.9202,17.9395,49300.0
2008-11-26 13:50:00,27.79,27.9,27.73,27.74,137400.0,17.946,18.017,17.9072,17.9137,137400.0
2008-11-26 14:00:00,27.75,27.85,27.65,27.85,86400.0,17.9202,17.9847,17.8556,17.9847,86400.0
2008-11-26 14:10:00,27.85,27.98,27.81,27.93,77100.0,17.9847,18.0687,17.9589,18.0364,77100.0
2008-11-26 14:20:00,27.92,28.02,27.88,27.94,75900.0,18.0299,18.0945,18.0041,18.0429,75900.0
2008-11-26 14:30:00,27.94,28.15,27.94,28.11,146100.0,18.0429,18.1785,18.0429,18.1526,146100.0
2008-11-26 14:40:00,28.1,28.17,28.1,28.17,162500.0,18.1462,18.1914,18.1462,18.1914,162500.0
2008-11-26 14:50:00,28.17,28.3,28.16,28.29,224400.0,18.1914,18.2753,18.1849,18.2689,224400.0
2008-11-26 15:00:00,28.3,28.39,28.27,28.35,281600.0,18.2753,18.3335,18.256,18.3076,281600.0
2008-11-26 15:10:00,28.36,28.56,28.32,28.35,556500.0,18.3141,18.4432,18.2883,18.3076,556500.0
2008-11-26 15:20:00,28.36,28.37,28.21,28.28,268200.0,18.3141,18.3205,18.2172,18.2624,268200.0
2008-11-26 15:30:00,28.28,28.4,28.23,28.34,270400.0,18.2624,18.3399,18.2301,18.3012,270400.0
2008-11-26 15:40:00,28.35,28.36,28.12,28.23,294000.0,18.3076,18.3141,18.1591,18.2301,294000.0
2008-11-26 15:50:00,28.23,28.37,28.17,28.33,343200.0,18.2301,18.3205,18.1914,18.2947,343200.0
2008-11-28 09:30:00,28.29,29.0,28.29,28.95,96000.0,18.2689,18.7274,18.2689,18.6951,96000.0
2008-11-28 09:40:00,28.94,29.13,28.75,28.89,92700.0,18.6886,18.8113,18.5659,18.6563,92700.0
2008-11-28 09:50:00,28.89,28.89,28.59,28.68,80400.0,18.6563,18.6563,18.4626,18.5207,80400.0
2008-11-28 10:00:00,28.7,28.78,28.69,28.78,52900.0,18.5336,18.5853,18.5272,18.5853,52900.0
2008-11-28 10:10:00,28.76,28.78,28.55,28.61,59900.0,18.5724,18.5853,18.4368,18.4755,59900.0
2008-11-28 10:20:00,28.61,28.71,28.58,28.68,55900.0,18.4755,18.5401,18.4562,18.5207,55900.0
2008-11-28 10:30:00,28.67,28.8,28.65,28.75,97800.0,18.5143,18.5982,18.5014,18.5659,97800.0
2008-11-28 10:40:00,28.75,28.82,28.74,28.77,58300.0,18.5659,18.6111,18.5595,18.5789,58300.0
2008-11-28 10:50:00,28.76,28.82,28.75,28.81,45600.0,18.5724,18.6111,18.5659,18.6047,45600.0
2008-11-28 11:00:00,28.8,28.82,28.71,28.8,60800.0,18.5982,18.6111,18.5401,18.5982,60800.0
2008-11-28 11:10:00,28.8,28.87,28.78,28.83,34300.0,18.5982,18.6434,18.5853,18.6176,34300.0
2008-11-28 11:20:00,28.83,28.92,28.8,28.91,34300.0,18.6176,18.6757,18.5982,18.6693,34300.0
2008-11-28 11:30:00,28.91,28.92,28.75,28.81,35200.0,18.6693,18.6757,18.5659,18.6047,35200.0
2008-11-28 11:40:00,28.81,28.9,28.77,28.9,36500.0,18.6047,18.6628,18.5789,18.6628,36500.0
2008-11-28 11:50:00,28.89,28.94,28.85,28.88,38500.0,18.6563,18.6886,18.6305,18.6499,38500.0
2008-11-28 12:00:00,28.9,29.03,28.87,29.0,49600.0,18.6628,18.7468,18.6434,18.7274,49600.0
2008-11-28 12:10:00,29.01,29.13,29.0,29.05,47000.0,18.7338,18.8113,18.7274,18.7597,47000.0
2008-11-28 12:20:00,29.06,29.14,29.04,29.14,57700.0,18.7661,18.8178,18.7532,18.8178,57700.0
2008-11-28 12:30:00,29.11,29.17,29.01,29.01,90000.0,18.7984,18.8372,18.7338,18.7338,90000.0
2008-11-28 12:40:00,29.01,29.08,28.89,28.91,119400.0,18.7338,18.779,18.6563,18.6693,119400.0
2008-11-28 12:50:00,28.91,29.29,28.35,29.13,384100.0,18.6693,18.9147,18.3076,18.8113,384100.0
2008-11-28 13:00:00,29.2,29.2,29.11,29.11,254100.0,18.8565,18.8565,18.7984,18.7984,254100.0
2008-11-28 13:10:00,29.2,29.2,29.2,29.2,800.0,18.8565,18.8565,18.8565,18.8565,800.0
2008-11-28 13:20:00,29.2,29.2,29.2,29.2,12700.0,18.8565,18.8565,18.8565,18.8565,12700.0
2008-11-28 13:30:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 13:40:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 13:50:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:00:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:10:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:20:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:30:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:40:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 14:50:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:00:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:10:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:20:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:30:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:40:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-11-28 15:50:00,29.2,29.2,29.2,29.2,0.0,18.8565,18.8565,18.8565,18.8565,0.0
2008-12-01 09:30:00,29.01,29.01,28.46,28.76,110400.0,18.7338,18.7338,18.3787,18.5724,110400.0
2008-12-01 09:40:00,28.76,28.94,28.63,28.88,138800.0,18.5724,18.6886,18.4884,18.6499,138800.0
2008-12-01 09:50:00,28.87,28.9,28.31,28.4,219900.0,18.6434,18.6628,18.2818,18.3399,219900.0
2008-12-01 10:00:00,28.41,28.52,28.32,28.45,124000.0,18.3464,18.4174,18.2883,18.3722,124000.0
2008-12-01 10:10:00,28.46,28.5,28.18,28.22,146600.0,18.3787,18.4045,18.1978,18.2237,146600.0
2008-12-01 10:20:00,28.2,28.24,27.99,28.0,151000.0,18.2108,18.2366,18.0751,18.0816,151000.0
2008-12-01 10:30:00,28.0,28.2,27.87,28.19,99100.0,18.0816,18.2108,17.9977,18.2043,99100.0
2008-12-01 10:40:00,28.18,28.4,28.15,28.33,109700.0,18.1978,18.3399,18.1785,18.2947,109700.0
2008-12-01 10:50:00,28.32,28.41,28.28,28.37,75300.0,18.2883,18.3464,18.2624,18.3205,75300.0
2008-12-01 11:00:00,28.37,28.38,28.25,28.31,221000.0,18.3205,18.327,18.243,18.2818,221000.0
2008-12-01 11:10:00,28.32,28.45,28.28,28.44,159200.0,18.2883,18.3722,18.2624,18.3657,159200.0
2008-12-01 11:20:00,28.43,28.58,28.42,28.47,136900.0,18.3593,18.4562,18.3528,18.3851,136900.0
2008-12-01 11:30:00,28.45,28.65,28.44,28.64,84300.0,18.3722,18.5014,18.3657,18.4949,84300.0
2008-12-01 11:40:00,28.64,28.73,28.54,28.55,89900.0,18.4949,18.553,18.4303,18.4368,89900.0
2008-12-01 11:50:00,28.56,28.57,28.44,28.48,80000.0,18.4432,18.4497,18.3657,18.3916,80000.0
2008-12-01 12:00:00,28.47,28.49,28.38,28.49,79900.0,18.3851,18.398,18.327,18.398,79900.0
2008-12-01 12:10:00,28.5,28.65,28.5,28.63,70900.0,18.4045,18.5014,18.4045,18.4884,70900.0
2008-12-01 12:20:00,28.63,28.66,28.52,28.56,65100.0,18.4884,18.5078,18.4174,18.4432,65100.0
2008-12-01 12:30:00,28.56,28.58,28.43,28.44,81300.0,18.4432,18.4562,18.3593,18.3657,81300.0
2008-12-01 12:40:00,28.44,28.46,28.36,28.44,63400.0,18.3657,18.3787,18.3141,18.3657,63400.0
2008-12-01 12:50:00,28.44,28.44,28.23,28.25,66100.0,18.3657,18.3657,18.2301,18.243,66100.0
2008-12-01 13:00:00,28.24,28.33,28.24,28.32,36200.0,18.2366,18.2947,18.2366,18.2883,36200.0
2008-12-01 13:10:00,28.32,28.48,28.32,28.45,46800.0,18.2883,18.3916,18.2883,18.3722,46800.0
2008-12-01 13:20:00,28.46,28.46,28.33,28.37,41800.0,18.3787,18.3787,18.2947,18.3205,41800.0
2008-12-01 13:30:00,28.36,28.5,28.36,28.42,75000.0,18.3141,18.4045,18.3141,18.3528,75000.0
2008-12-01 13:40:00,28.42,28.44,28.18,28.22,132400.0,18.3528,18.3657,18.1978,18.2237,132400.0
2008-12-01 13:50:00,28.24,28.32,28.16,28.32,64600.0,18.2366,18.2883,18.1849,18.2883,64600.0
2008-12-01 14:00:00,28.33,28.35,28.15,28.15,106500.0,18.2947,18.3076,18.1785,18.1785,106500.0
2008-12-01 14:10:00,28.15,28.2,28.03,28.08,100300.0,18.1785,18.2108,18.101,18.1333,100300.0
2008-12-01 14:20:00,28.08,28.24,28.03,28.21,120000.0,18.1333,18.2366,18.101,18.2172,120000.0
2008-12-01 14:30:00,28.21,28.32,28.11,28.15,69700.0,18.2172,18.2883,18.1526,18.1785,69700.0
2008-12-01 14:40:00,28.15,28.3,28.1,28.26,77900.0,18.1785,18.2753,18.1462,18.2495,77900.0
2008-12-01 14:50:00,28.26,28.37,28.15,28.18,72300.0,18.2495,18.3205,18.1785,18.1978,72300.0
2008-12-01 15:00:00,28.17,28.23,28.05,28.07,112100.0,18.1914,18.2301,18.1139,18.1268,112100.0
2008-12-01 15:10:00,28.06,28.2,28.04,28.06,119100.0,18.1204,18.2108,18.1074,18.1204,119100.0
2008-12-01 15:20:00,28.05,28.05,27.86,27.94,128100.0,18.1139,18.1139,17.9912,18.0429,128100.0
2008-12-01 15:30:00,27.94,28.04,27.88,27.88,158100.0,18.0429,18.1074,18.0041,18.0041,158100.0
2008-12-01 15:40:00,27.87,27.9,27.57,27.78,294300.0,17.9977,18.017,17.8039,17.9395,294300.0
2008-12-01 15:50:00,27.77,27.87,27.48,27.56,538800.0,17.9331,17.9977,17.7458,17.7975,538800.0
2008-12-02 09:30:00,28.4,28.48,27.8,27.94,130100.0,18.3399,18.3916,17.9525,18.0429,130100.0
2008-12-02 09:40:00,27.94,28.08,27.93,28.06,95100.0,18.0429,18.1333,18.0364,18.1204,95100.0
2008-12-02 09:50:00,28.06,28.12,27.91,28.1,77900.0,18.1204,18.1591,18.0235,18.1462,77900.0
2008-12-02 10:00:00,28.1,28.28,28.04,28.19,91800.0,18.1462,18.2624,18.1074,18.2043,91800.0
2008-12-02 10:10:00,28.23,28.44,28.15,28.23,94100.0,18.2301,18.3657,18.1785,18.2301,94100.0
2008-12-02 10:20:00,28.21,28.4,28.18,28.2,71800.0,18.2172,18.3399,18.1978,18.2108,71800.0
2008-12-02 10:30:00,28.21,28.31,28.17,28.25,52900.0,18.2172,18.2818,18.1914,18.243,52900.0
2008-12-02 10:40:00,28.26,28.35,28.24,28.3,65700.0,18.2495,18.3076,18.2366,18.2753,65700.0
2008-12-02 10:50:00,28.31,28.49,28.28,28.43,97700.0,18.2818,18.398,18.2624,18.3593,97700.0
2008-12-02 11:00:00,28.44,28.46,28.31,28.38,53000.0,18.3657,18.3787,18.2818,18.327,53000.0
2008-12-02 11:10:00,28.39,28.45,28.25,28.42,74900.0,18.3335,18.3722,18.243,18.3528,74900.0
2008-12-02 11:20:00,28.42,28.57,28.42,28.56,89200.0,18.3528,18.4497,18.3528,18.4432,89200.0
2008-12-02 11:30:00,28.57,28.65,28.34,28.43,112000.0,18.4497,18.5014,18.3012,18.3593,112000.0
2008-12-02 11:40:00,28.43,28.56,28.36,28.56,72700.0,18.3593,18.4432,18.3141,18.4432,72700.0
2008-12-02 11:50:00,28.57,28.65,28.48,28.55,114600.0,18.4497,18.5014,18.3916,18.4368,114600.0
2008-12-02 12:00:00,28.53,28.65,28.53,28.64,83000.0,18.4239,18.5014,18.4239,18.4949,83000.0
2008-12-02 12:10:00,28.65,28.65,28.57,28.58,32300.0,18.5014,18.5014,18.4497,18.4562,32300.0
2008-12-02 12:20:00,28.59,28.62,28.53,28.56,32300.0,18.4626,18.482,18.4239,18.4432,32300.0
2008-12-02 12:30:00,28.57,28.61,28.52,28.57,39400.0,18.4497,18.4755,18.4174,18.4497,39400.0
2008-12-02 12:40:00,28.57,28.57,28.43,28.47,43500.0,18.4497,18.4497,18.3593,18.3851,43500.0
2008-12-02 12:50:00,28.47,28.48,28.42,28.47,39700.0,18.3851,18.3916,18.3528,18.3851,39700.0
2008-12-02 13:00:00,28.46,28.46,28.35,28.37,35500.0,18.3787,18.3787,18.3076,18.3205,35500.0
2008-12-02 13:10:00,28.36,28.48,28.36,28.38,41200.0,18.3141,18.3916,18.3141,18.327,41200.0
2008-12-02 13:20:00,28.37,28.41,28.32,28.35,42700.0,18.3205,18.3464,18.2883,18.3076,42700.0
2008-12-02 13:30:00,28.34,28.36,28.12,28.14,70500.0,18.3012,18.3141,18.1591,18.172,70500.0
2008-12-02 13:40:00,28.14,28.19,28.1,28.11,64500.0,18.172,18.2043,18.1462,18.1526,64500.0
2008-12-02 13:50:00,28.11,28.14,28.04,28.1,64500.0,18.1526,18.172,18.1074,18.1462,64500.0
2008-12-02 14:00:00,28.11,28.13,27.72,27.76,96800.0,18.1526,18.1656,17.9008,17.9266,96800.0
2008-12-02 14:10:00,27.75,27.85,27.66,27.83,148600.0,17.9202,17.9847,17.862,17.9718,148600.0
2008-12-02 14:20:00,27.83,27.83,27.67,27.77,97200.0,17.9718,17.9718,17.8685,17.9331,97200.0
2008-12-02 14:30:00,27.75,27.92,27.73,27.9,93300.0,17.9202,18.0299,17.9072,18.017,93300.0
2008-12-02 14:40:00,27.89,27.92,27.77,27.84,99400.0,18.0106,18.0299,17.9331,17.9783,99400.0
2008-12-02 14:50:00,27.83,27.95,27.8,27.94,85200.0,17.9718,18.0493,17.9525,18.0429,85200.0
2008-12-02 15:00:00,27.94,27.94,27.66,27.74,144700.0,18.0429,18.0429,17.862,17.9137,144700.0
2008-12-02 15:10:00,27.74,28.02,27.69,28.02,162100.0,17.9137,18.0945,17.8814,18.0945,162100.0
2008-12-02 15:20:00,28.03,28.34,27.99,28.3,299800.0,18.101,18.3012,18.0751,18.2753,299800.0
2008-12-02 15:30:00,28.3,28.43,28.21,28.24,272100.0,18.2753,18.3593,18.2172,18.2366,272100.0
2008-12-02 15:40:00,28.23,28.29,27.9,27.94,275000.0,18.2301,18.2689,18.017,18.0429,275000.0
2008-12-02 15:50:00,27.94,28.43,27.87,28.39,321600.0,18.0429,18.3593,17.9977,18.3335,321600.0
2008-12-03 09:30:00,28.16,28.5,28.02,28.27,185100.0,18.1849,18.4045,18.0945,18.256,185100.0
2008-12-03 09:40:00,28.27,28.47,28.14,28.42,124200.0,18.256,18.3851,18.172,18.3528,124200.0
2008-12-03 09:50:00,28.41,28.43,28.25,28.32,115200.0,18.3464,18.3593,18.243,18.2883,115200.0
2008-12-03 10:00:00,28.31,28.5,28.21,28.44,161600.0,18.2818,18.4045,18.2172,18.3657,161600.0
2008-12-03 10:10:00,28.45,28.59,28.37,28.51,131900.0,18.3722,18.4626,18.3205,18.411,131900.0
2008-12-03 10:20:00,28.5,28.7,28.5,28.7,116100.0,18.4045,18.5336,18.4045,18.5336,116100.0
2008-12-03 10:30:00,28.7,28.85,28.66,28.7,155800.0,18.5336,18.6305,18.5078,18.5336,155800.0
2008-12-03 10:40:00,28.7,28.84,28.7,28.84,126500.0,18.5336,18.6241,18.5336,18.6241,126500.0
2008-12-03 10:50:00,28.84,29.09,28.82,29.07,174200.0,18.6241,18.7855,18.6111,18.7726,174200.0
2008-12-03 11:00:00,29.07,29.35,29.06,29.31,188100.0,18.7726,18.9534,18.7661,18.9276,188100.0
2008-12-03 11:10:00,29.3,29.62,29.3,29.54,99700.0,18.9211,19.1278,18.9211,19.0761,99700.0
2008-12-03 11:20:00,29.53,29.69,29.48,29.55,115700.0,19.0696,19.173,19.0373,19.0826,115700.0
2008-12-03 11:30:00,29.55,29.68,29.49,29.52,131000.0,19.0826,19.1665,19.0438,19.0632,131000.0
2008-12-03 11:40:00,29.52,29.65,29.4,29.46,131100.0,19.0632,19.1471,18.9857,19.0244,131100.0
2008-12-03 11:50:00,29.44,29.7,29.43,29.66,107200.0,19.0115,19.1794,19.0051,19.1536,107200.0
2008-12-03 12:00:00,29.67,29.69,29.43,29.47,109900.0,19.16,19.173,19.0051,19.0309,109900.0
2008-12-03 12:10:00,29.47,29.61,29.43,29.43,108200.0,19.0309,19.1213,19.0051,19.0051,108200.0
2008-12-03 12:20:00,29.43,29.6,29.39,29.53,88100.0,19.0051,19.1148,18.9792,19.0696,88100.0
2008-12-03 12:30:00,29.52,29.64,29.52,29.58,102900.0,19.0632,19.1407,19.0632,19.1019,102900.0
2008-12-03 12:40:00,29.56,29.6,29.45,29.51,106300.0,19.089,19.1148,19.018,19.0567,106300.0
2008-12-03 12:50:00,29.51,29.75,29.51,29.58,136600.0,19.0567,19.2117,19.0567,19.1019,136600.0
2008-12-03 13:00:00,29.59,29.65,29.52,29.52,100000.0,19.1084,19.1471,19.0632,19.0632,100000.0
2008-12-03 13:10:00,29.54,29.54,29.39,29.4,69800.0,19.0761,19.0761,18.9792,18.9857,69800.0
2008-12-03 13:20:00,29.4,29.46,29.13,29.2,133500.0,18.9857,19.0244,18.8113,18.8565,133500.0
2008-12-03 13:30:00,29.19,29.32,29.09,29.16,187500.0,18.8501,18.934,18.7855,18.8307,187500.0
2008-12-03 13:40:00,29.16,29.16,29.0,29.04,145100.0,18.8307,18.8307,18.7274,18.7532,145100.0
2008-12-03 13:50:00,29.05,29.16,28.97,29.08,143000.0,18.7597,18.8307,18.708,18.779,143000.0
2008-12-03 14:00:00,29.08,29.14,28.95,29.07,201500.0,18.779,18.8178,18.6951,18.7726,201500.0
2008-12-03 14:10:00,29.07,29.18,28.99,29.04,160400.0,18.7726,18.8436,18.7209,18.7532,160400.0
2008-12-03 14:20:00,29.05,29.38,29.01,29.36,146500.0,18.7597,18.9728,18.7338,18.9599,146500.0
2008-12-03 14:30:00,29.37,29.58,29.37,29.45,273600.0,18.9663,19.1019,18.9663,19.018,273600.0
2008-12-03 14:40:00,29.44,29.64,29.41,29.51,197000.0,19.0115,19.1407,18.9921,19.0567,197000.0
2008-12-03 14:50:00,29.5,29.68,29.36,29.36,142300.0,19.0503,19.1665,18.9599,18.9599,142300.0
2008-12-03 15:00:00,29.36,29.57,29.21,29.5,253800.0,18.9599,19.0955,18.863,19.0503,253800.0
2008-12-03 15:10:00,29.5,29.56,29.37,29.55,290900.0,19.0503,19.089,18.9663,19.0826,290900.0
2008-12-03 15:20:00,29.55,29.58,29.24,29.45,233900.0,19.0826,19.1019,18.8824,19.018,233900.0
2008-12-03 15:30:00,29.45,29.6,29.29,29.57,264400.0,19.018,19.1148,18.9147,19.0955,264400.0
2008-12-03 15:40:00,29.56,29.8,29.48,29.75,380500.0,19.089,19.244,19.0373,19.2117,380500.0
2008-12-03 15:50:00,29.75,29.94,29.63,29.65,806200.0,19.2117,19.3344,19.1342,19.1471,806200.0
2008-12-04 09:30:00,29.24,29.65,29.24,29.47,107800.0,18.8824,19.1471,18.8824,19.0309,107800.0
2008-12-04 09:40:00,29.46,29.8,29.43,29.75,109400.0,19.0244,19.244,19.0051,19.2117,109400.0
2008-12-04 09:50:00,29.75,29.93,29.71,29.76,87000.0,19.2117,19.3279,19.1859,19.2182,87000.0
2008-12-04 10:00:00,29.77,29.98,29.72,29.77,75900.0,19.2246,19.3602,19.1923,19.2246,75900.0
2008-12-04 10:10:00,29.77,29.94,29.74,29.82,128000.0,19.2246,19.3344,19.2052,19.2569,128000.0
2008-12-04 10:20:00,29.83,29.99,29.8,29.82,59300.0,19.2634,19.3667,19.244,19.2569,59300.0
2008-12-04 10:30:00,29.82,30.0,29.8,29.97,104900.0,19.2569,19.3732,19.244,19.3538,104900.0
2008-12-04 10:40:00,29.97,30.12,29.93,30.0,85600.0,19.3538,19.4506,19.3279,19.3732,85600.0
2008-12-04 10:50:00,30.01,30.15,29.93,30.09,53600.0,19.3796,19.47,19.3279,19.4313,53600.0
2008-12-04 11:00:00,30.11,30.13,29.92,29.94,57900.0,19.4442,19.4571,19.3215,19.3344,57900.0
2008-12-04 11:10:00,29.93,30.05,29.9,30.0,68500.0,19.3279,19.4054,19.3086,19.3732,68500.0
2008-12-04 11:20:00,29.99,30.14,29.93,30.03,94300.0,19.3667,19.4636,19.3279,19.3925,94300.0
2008-12-04 11:30:00,30.03,30.05,29.91,29.99,80600.0,19.3925,19.4054,19.315,19.3667,80600.0
2008-12-04 11:40:00,30.0,30.03,29.88,30.01,75900.0,19.3732,19.3925,19.2957,19.3796,75900.0
2008-12-04 11:50:00,30.02,30.11,29.97,30.0,107400.0,19.3861,19.4442,19.3538,19.3732,107400.0
2008-12-04 12:00:00,30.0,30.0,29.86,29.95,81300.0,19.3732,19.3732,19.2827,19.3409,81300.0
2008-12-04 12:10:00,29.95,29.97,29.78,29.82,103100.0,19.3409,19.3538,19.2311,19.2569,103100.0
2008-12-04 12:20:00,29.82,29.95,29.76,29.78,160800.0,19.2569,19.3409,19.2182,19.2311,160800.0
2008-12-04 12:30:00,29.8,29.98,29.75,29.97,80900.0,19.244,19.3602,19.2117,19.3538,80900.0
2008-12-04 12:40:00,29.96,29.99,29.82,29.86,56200.0,19.3473,19.3667,19.2569,19.2827,56200.0
2008-12-04 12:50:00,29.86,29.94,29.78,29.89,47700.0,19.2827,19.3344,19.2311,19.3021,47700.0
2008-12-04 13:00:00,29.89,29.9,29.73,29.75,63400.0,19.3021,19.3086,19.1988,19.2117,63400.0
2008-12-04 13:10:00,29.76,29.83,29.7,29.81,66800.0,19.2182,19.2634,19.1794,19.2505,66800.0
2008-12-04 13:20:00,29.81,29.89,29.78,29.78,64500.0,19.2505,19.3021,19.2311,19.2311,64500.0
2008-12-04 13:30:00,29.78,29.88,29.76,29.84,74500.0,19.2311,19.2957,19.2182,19.2698,74500.0
2008-12-04 13:40:00,29.85,29.93,29.77,29.89,78000.0,19.2763,19.3279,19.2246,19.3021,78000.0
2008-12-04 13:50:00,29.9,30.04,29.86,29.94,64500.0,19.3086,19.399,19.2827,19.3344,64500.0
2008-12-04 14:00:00,29.94,30.07,29.92,30.04,68100.0,19.3344,19.4184,19.3215,19.399,68100.0
2008-12-04 14:10:00,30.04,30.1,29.94,30.0,95500.0,19.399,19.4377,19.3344,19.3732,95500.0
2008-12-04 14:20:00,30.0,30.18,29.98,30.1,128600.0,19.3732,19.4894,19.3602,19.4377,128600.0
2008-12-04 14:30:00,30.09,30.24,30.01,30.18,100400.0,19.4313,19.5281,19.3796,19.4894,100400.0
2008-12-04 14:40:00,30.17,30.23,29.89,30.03,128400.0,19.4829,19.5217,19.3021,19.3925,128400.0
2008-12-04 14:50:00,30.01,30.13,29.89,29.89,94600.0,19.3796,19.4571,19.3021,19.3021,94600.0
2008-12-04 15:00:00,29.89,29.93,29.53,29.57,124300.0,19.3021,19.3279,19.0696,19.0955,124300.0
2008-12-04 15:10:00,29.57,29.67,29.24,29.34,175400.0,19.0955,19.16,18.8824,18.9469,175400.0
2008-12-04 15:20:00,29.36,29.38,29.07,29.11,229400.0,18.9599,18.9728,18.7726,18.7984,229400.0
2008-12-04 15:30:00,29.11,29.21,28.99,29.06,207700.0,18.7984,18.863,18.7209,18.7661,207700.0
2008-12-04 15:40:00,29.06,29.38,29.06,29.25,335700.0,18.7661,18.9728,18.7661,18.8888,335700.0
2008-12-04 15:50:00,29.24,29.63,29.1,29.33,473500.0,18.8824,19.1342,18.792,18.9405,473500.0
2008-12-05 09:30:00,28.55,28.86,28.37,28.49,85300.0,18.4368,18.637,18.3205,18.398,85300.0
2008-12-05 09:40:00,28.51,28.64,28.26,28.27,95700.0,18.411,18.4949,18.2495,18.256,95700.0
2008-12-05 09:50:00,28.28,28.57,28.16,28.19,115600.0,18.2624,18.4497,18.1849,18.2043,115600.0
2008-12-05 10:00:00,28.17,28.34,28.02,28.11,81500.0,18.1914,18.3012,18.0945,18.1526,81500.0
2008-12-05 10:10:00,28.09,28.19,28.04,28.17,71400.0,18.1397,18.2043,18.1074,18.1914,71400.0
2008-12-05 10:20:00,28.17,28.27,28.02,28.11,56500.0,18.1914,18.256,18.0945,18.1526,56500.0
2008-12-05 10:30:00,28.12,28.45,28.08,28.35,134800.0,18.1591,18.3722,18.1333,18.3076,134800.0
2008-12-05 10:40:00,28.36,28.38,28.13,28.34,85900.0,18.3141,18.327,18.1656,18.3012,85900.0
2008-12-05 10:50:00,28.34,28.46,28.23,28.31,72500.0,18.3012,18.3787,18.2301,18.2818,72500.0
2008-12-05 11:00:00,28.33,28.36,28.21,28.22,59300.0,18.2947,18.3141,18.2172,18.2237,59300.0
2008-12-05 11:10:00,28.24,28.34,28.16,28.22,58400.0,18.2366,18.3012,18.1849,18.2237,58400.0
2008-12-05 11:20:00,28.2,28.24,27.97,28.2,230500.0,18.2108,18.2366,18.0622,18.2108,230500.0
2008-12-05 11:30:00,28.2,28.36,28.13,28.36,84000.0,18.2108,18.3141,18.1656,18.3141,84000.0
2008-12-05 11:40:00,28.37,28.48,28.33,28.47,66900.0,18.3205,18.3916,18.2947,18.3851,66900.0
2008-12-05 11:50:00,28.48,28.71,28.47,28.71,123300.0,18.3916,18.5401,18.3851,18.5401,123300.0
2008-12-05 12:00:00,28.69,28.76,28.57,28.67,113300.0,18.5272,18.5724,18.4497,18.5143,113300.0
2008-12-05 12:10:00,28.66,28.68,28.52,28.59,58400.0,18.5078,18.5207,18.4174,18.4626,58400.0
2008-12-05 12:20:00,28.58,28.67,28.5,28.63,51300.0,18.4562,18.5143,18.4045,18.4884,51300.0
2008-12-05 12:30:00,28.6,28.6,28.36,28.37,31900.0,18.4691,18.4691,18.3141,18.3205,31900.0
2008-12-05 12:40:00,28.36,28.36,28.2,28.36,73500.0,18.3141,18.3141,18.2108,18.3141,73500.0
2008-12-05 12:50:00,28.36,28.38,28.27,28.33,44800.0,18.3141,18.327,18.256,18.2947,44800.0
2008-12-05 13:00:00,28.34,28.53,28.32,28.46,57000.0,18.3012,18.4239,18.2883,18.3787,57000.0
2008-12-05 13:10:00,28.47,28.64,28.45,28.54,79700.0,18.3851,18.4949,18.3722,18.4303,79700.0
2008-12-05 13:20:00,28.54,28.56,28.35,28.36,94400.0,18.4303,18.4432,18.3076,18.3141,94400.0
2008-12-05 13:30:00,28.36,28.54,28.36,28.49,97500.0,18.3141,18.4303,18.3141,18.398,97500.0
2008-12-05 13:40:00,28.49,28.72,28.41,28.72,87900.0,18.398,18.5466,18.3464,18.5466,87900.0
2008-12-05 13:50:00,28.7,28.89,28.69,28.73,97100.0,18.5336,18.6563,18.5272,18.553,97100.0
2008-12-05 14:00:00,28.74,28.8,28.58,28.59,102300.0,18.5595,18.5982,18.4562,18.4626,102300.0
2008-12-05 14:10:00,28.57,28.73,28.54,28.67,104800.0,18.4497,18.553,18.4303,18.5143,104800.0
2008-12-05 14:20:00,28.68,28.84,28.65,28.7,93000.0,18.5207,18.6241,18.5014,18.5336,93000.0
2008-12-05 14:30:00,28.71,29.03,28.68,29.02,110900.0,18.5401,18.7468,18.5207,18.7403,110900.0
2008-12-05 14:40:00,29.02,29.56,29.02,29.48,131200.0,18.7403,19.089,18.7403,19.0373,131200.0
2008-12-05 14:50:00,29.47,29.51,29.29,29.47,165700.0,19.0309,19.0567,18.9147,19.0309,165700.0
2008-12-05 15:00:00,29.46,29.51,29.08,29.16,248700.0,19.0244,19.0567,18.779,18.8307,248700.0
2008-12-05 15:10:00,29.16,29.49,29.1,29.38,153600.0,18.8307,19.0438,18.792,18.9728,153600.0
2008-12-05 15:20:00,29.38,29.47,29.2,29.42,157400.0,18.9728,19.0309,18.8565,18.9986,157400.0
2008-12-05 15:30:00,29.41,29.65,29.39,29.57,214700.0,18.9921,19.1471,18.9792,19.0955,214700.0
2008-12-05 15:40:00,29.58,29.75,29.41,29.5,290300.0,19.1019,19.2117,18.9921,19.0503,290300.0
2008-12-05 15:50:00,29.51,29.72,29.5,29.66,318900.0,19.0567,19.1923,19.0503,19.1536,318900.0
2008-12-08 09:30:00,30.0,30.32,29.82,30.28,93000.0,19.3732,19.5798,19.2569,19.554,93000.0
2008-12-08 09:40:00,30.29,30.68,30.27,30.46,113600.0,19.5604,19.8123,19.5475,19.6702,113600.0
2008-12-08 09:50:00,30.46,30.46,30.08,30.08,66500.0,19.6702,19.6702,19.4248,19.4248,66500.0
2008-12-08 10:00:00,30.06,30.12,29.91,30.07,59600.0,19.4119,19.4506,19.315,19.4184,59600.0
2008-12-08 10:10:00,30.05,30.17,29.94,30.0,56400.0,19.4054,19.4829,19.3344,19.3732,56400.0
2008-12-08 10:20:00,30.03,30.23,29.96,30.14,76900.0,19.3925,19.5217,19.3473,19.4636,76900.0
2008-12-08 10:30:00,30.16,30.41,30.14,30.37,62700.0,19.4765,19.6379,19.4636,19.6121,62700.0
2008-12-08 10:40:00,30.38,30.45,30.23,30.27,77000.0,19.6185,19.6637,19.5217,19.5475,77000.0
2008-12-08 10:50:00,30.27,30.47,30.27,30.46,79700.0,19.5475,19.6767,19.5475,19.6702,79700.0
2008-12-08 11:00:00,30.46,30.54,30.31,30.32,61600.0,19.6702,19.7219,19.5733,19.5798,61600.0
2008-12-08 11:10:00,30.33,30.5,30.18,30.22,70600.0,19.5863,19.696,19.4894,19.5152,70600.0
2008-12-08 11:20:00,30.23,30.26,30.1,30.13,57000.0,19.5217,19.5411,19.4377,19.4571,57000.0
2008-12-08 11:30:00,30.13,30.17,29.9,29.92,114300.0,19.4571,19.4829,19.3086,19.3215,114300.0
2008-12-08 11:40:00,29.92,29.93,29.84,29.9,43900.0,19.3215,19.3279,19.2698,19.3086,43900.0
2008-12-08 11:50:00,29.9,29.96,29.81,29.83,43000.0,19.3086,19.3473,19.2505,19.2634,43000.0
2008-12-08 12:00:00,29.84,29.95,29.81,29.85,42600.0,19.2698,19.3409,19.2505,19.2763,42600.0
2008-12-08 12:10:00,29.84,29.88,29.8,29.85,58200.0,19.2698,19.2957,19.244,19.2763,58200.0
2008-12-08 12:20:00,29.85,29.87,29.72,29.77,57600.0,19.2763,19.2892,19.1923,19.2246,57600.0
2008-12-08 12:30:00,29.78,29.85,29.72,29.78,37400.0,19.2311,19.2763,19.1923,19.2311,37400.0
2008-12-08 12:40:00,29.76,29.84,29.71,29.73,24300.0,19.2182,19.2698,19.1859,19.1988,24300.0
2008-12-08 12:50:00,29.73,29.85,29.7,29.76,27600.0,19.1988,19.2763,19.1794,19.2182,27600.0
2008-12-08 13:00:00,29.78,29.93,29.78,29.9,28000.0,19.2311,19.3279,19.2311,19.3086,28000.0
2008-12-08 13:10:00,29.9,29.98,29.82,29.83,51200.0,19.3086,19.3602,19.2569,19.2634,51200.0
2008-12-08 13:20:00,29.86,29.95,29.75,29.86,47100.0,19.2827,19.3409,19.2117,19.2827,47100.0
2008-12-08 13:30:00,29.85,29.85,29.61,29.85,68700.0,19.2763,19.2763,19.1213,19.2763,68700.0
2008-12-08 13:40:00,29.86,29.93,29.8,29.82,52000.0,19.2827,19.3279,19.244,19.2569,52000.0
2008-12-08 13:50:00,29.82,29.91,29.73,29.87,70800.0,19.2569,19.315,19.1988,19.2892,70800.0
2008-12-08 14:00:00,29.88,30.05,29.83,30.02,55700.0,19.2957,19.4054,19.2634,19.3861,55700.0
2008-12-08 14:10:00,30.01,30.1,29.97,30.02,38800.0,19.3796,19.4377,19.3538,19.3861,38800.0
2008-12-08 14:20:00,30.02,30.16,30.02,30.1,48300.0,19.3861,19.4765,19.3861,19.4377,48300.0
2008-12-08 14:30:00,30.1,30.15,30.0,30.11,40400.0,19.4377,19.47,19.3732,19.4442,40400.0
2008-12-08 14:40:00,30.1,30.3,30.07,30.23,56200.0,19.4377,19.5669,19.4184,19.5217,56200.0
2008-12-08 14:50:00,30.22,30.32,30.18,30.32,72600.0,19.5152,19.5798,19.4894,19.5798,72600.0
2008-12-08 15:00:00,30.32,30.38,30.21,30.31,77600.0,19.5798,19.6185,19.5088,19.5733,77600.0
2008-12-08 15:10:00,30.32,30.41,30.25,30.29,109600.0,19.5798,19.6379,19.5346,19.5604,109600.0
2008-12-08 15:20:00,30.29,30.41,30.26,30.35,89800.0,19.5604,19.6379,19.5411,19.5992,89800.0
2008-12-08 15:30:00,30.35,30.43,30.28,30.29,149700.0,19.5992,19.6508,19.554,19.5604,149700.0
2008-12-08 15:40:00,30.29,30.44,30.05,30.17,322200.0,19.5604,19.6573,19.4054,19.4829,322200.0
2008-12-08 15:50:00,30.15,30.28,30.12,30.15,338400.0,19.47,19.554,19.4506,19.47,338400.0
2008-12-09 09:30:00,30.28,30.48,29.86,30.34,91300.0,19.554,19.6831,19.2827,19.5927,91300.0
2008-12-09 09:40:00,30.35,30.7,30.26,30.56,50600.0,19.5992,19.8252,19.5411,19.7348,50600.0
2008-12-09 09:50:00,30.56,30.62,30.21,30.24,52000.0,19.7348,19.7735,19.5088,19.5281,52000.0
2008-12-09 10:00:00,30.23,30.67,30.23,30.49,58900.0,19.5217,19.8058,19.5217,19.6896,58900.0
2008-12-09 10:10:00,30.5,30.73,30.45,30.6,69100.0,19.696,19.8446,19.6637,19.7606,69100.0
2008-12-09 10:20:00,30.6,30.69,30.58,30.6,74400.0,19.7606,19.8187,19.7477,19.7606,74400.0
2008-12-09 10:30:00,30.6,30.79,30.6,30.6,83700.0,19.7606,19.8833,19.7606,19.7606,83700.0
2008-12-09 10:40:00,30.6,30.68,30.55,30.6,93800.0,19.7606,19.8123,19.7283,19.7606,93800.0
2008-12-09 10:50:00,30.61,30.79,30.61,30.74,100200.0,19.7671,19.8833,19.7671,19.851,100200.0
2008-12-09 11:00:00,30.73,30.8,30.67,30.69,88100.0,19.8446,19.8898,19.8058,19.8187,88100.0
2008-12-09 11:10:00,30.69,30.7,30.54,30.6,72200.0,19.8187,19.8252,19.7219,19.7606,72200.0
2008-12-09 11:20:00,30.59,30.64,30.49,30.56,66200.0,19.7542,19.7864,19.6896,19.7348,66200.0
2008-12-09 11:30:00,30.55,30.62,30.41,30.46,43600.0,19.7283,19.7735,19.6379,19.6702,43600.0
2008-12-09 11:40:00,30.47,30.75,30.44,30.63,66000.0,19.6767,19.8575,19.6573,19.78,66000.0
2008-12-09 11:50:00,30.62,30.77,30.62,30.65,42200.0,19.7735,19.8704,19.7735,19.7929,42200.0
2008-12-09 12:00:00,30.66,30.89,30.61,30.84,65500.0,19.7994,19.9479,19.7671,19.9156,65500.0
2008-12-09 12:10:00,30.84,30.9,30.68,30.79,48800.0,19.9156,19.9543,19.8123,19.8833,48800.0
2008-12-09 12:20:00,30.78,30.78,30.52,30.53,57400.0,19.8769,19.8769,19.709,19.7154,57400.0
2008-12-09 12:30:00,30.53,30.79,30.52,30.66,124100.0,19.7154,19.8833,19.709,19.7994,124100.0
2008-12-09 12:40:00,30.66,30.79,30.54,30.55,61500.0,19.7994,19.8833,19.7219,19.7283,61500.0
2008-12-09 12:50:00,30.57,30.63,30.38,30.4,64900.0,19.7412,19.78,19.6185,19.6315,64900.0
2008-12-09 13:00:00,30.43,30.58,30.34,30.51,42700.0,19.6508,19.7477,19.5927,19.7025,42700.0
2008-12-09 13:10:00,30.52,30.57,30.31,30.31,66000.0,19.709,19.7412,19.5733,19.5733,66000.0
2008-12-09 13:20:00,30.3,30.38,30.18,30.24,76500.0,19.5669,19.6185,19.4894,19.5281,76500.0
2008-12-09 13:30:00,30.25,30.27,30.09,30.26,58000.0,19.5346,19.5475,19.4313,19.5411,58000.0
2008-12-09 13:40:00,30.25,30.34,30.16,30.34,44100.0,19.5346,19.5927,19.4765,19.5927,44100.0
2008-12-09 13:50:00,30.35,30.35,30.21,30.3,46700.0,19.5992,19.5992,19.5088,19.5669,46700.0
2008-12-09 14:00:00,30.3,30.33,30.13,30.17,48300.0,19.5669,19.5863,19.4571,19.4829,48300.0
2008-12-09 14:10:00,30.19,30.25,30.08,30.24,57500.0,19.4958,19.5346,19.4248,19.5281,57500.0
2008-12-09 14:20:00,30.22,30.26,30.04,30.09,46600.0,19.5152,19.5411,19.399,19.4313,46600.0
2008-12-09 14:30:00,30.11,30.14,30.04,30.08,40700.0,19.4442,19.4636,19.399,19.4248,40700.0
2008-12-09 14:40:00,30.08,30.22,30.03,30.18,59400.0,19.4248,19.5152,19.3925,19.4894,59400.0
2008-12-09 14:50:00,30.19,30.29,30.03,30.15,139500.0,19.4958,19.5604,19.3925,19.47,139500.0
2008-12-09 15:00:00,30.16,30.25,30.01,30.22,178400.0,19.4765,19.5346,19.3796,19.5152,178400.0
2008-12-09 15:10:00,30.22,30.24,29.98,30.24,149100.0,19.5152,19.5281,19.3602,19.5281,149100.0
2008-12-09 15:20:00,30.24,30.3,29.93,30.01,150100.0,19.5281,19.5669,19.3279,19.3796,150100.0
2008-12-09 15:30:00,30.01,30.13,29.9,30.08,122500.0,19.3796,19.4571,19.3086,19.4248,122500.0
2008-12-09 15:40:00,30.1,30.36,30.08,30.28,169700.0,19.4377,19.6056,19.4248,19.554,169700.0
2008-12-09 15:50:00,30.26,30.28,30.0,30.09,215300.0,19.5411,19.554,19.3732,19.4313,215300.0
2008-12-10 09:30:00,30.36,30.38,29.54,30.03,163300.0,19.6056,19.6185,19.0761,19.3925,163300.0
2008-12-10 09:40:00,30.02,30.25,29.96,30.01,90900.0,19.3861,19.5346,19.3473,19.3796,90900.0
2008-12-10 09:50:00,30.0,30.05,29.85,29.85,167600.0,19.3732,19.4054,19.2763,19.2763,167600.0
2008-12-10 10:00:00,29.87,29.91,29.75,29.76,87700.0,19.2892,19.315,19.2117,19.2182,87700.0
2008-12-10 10:10:00,29.77,29.89,29.72,29.79,74900.0,19.2246,19.3021,19.1923,19.2375,74900.0
2008-12-10 10:20:00,29.79,29.85,29.63,29.66,105600.0,19.2375,19.2763,19.1342,19.1536,105600.0
2008-12-10 10:30:00,29.66,29.75,29.42,29.58,162700.0,19.1536,19.2117,18.9986,19.1019,162700.0
2008-12-10 10:40:00,29.58,29.65,29.33,29.4,109700.0,19.1019,19.1471,18.9405,18.9857,109700.0
2008-12-10 10:50:00,29.4,29.5,29.3,29.35,99200.0,18.9857,19.0503,18.9211,18.9534,99200.0
2008-12-10 11:00:00,29.36,29.56,29.27,29.52,128300.0,18.9599,19.089,18.9017,19.0632,128300.0
2008-12-10 11:10:00,29.54,29.94,29.52,29.92,144800.0,19.0761,19.3344,19.0632,19.3215,144800.0
2008-12-10 11:20:00,29.91,30.11,29.9,30.01,198700.0,19.315,19.4442,19.3086,19.3796,198700.0
2008-12-10 11:30:00,30.01,30.16,29.97,30.05,176100.0,19.3796,19.4765,19.3538,19.4054,176100.0
2008-12-10 11:40:00,30.05,30.22,30.0,30.2,143300.0,19.4054,19.5152,19.3732,19.5023,143300.0
2008-12-10 11:50:00,30.2,30.45,30.19,30.31,103300.0,19.5023,19.6637,19.4958,19.5733,103300.0
2008-12-10 12:00:00,30.33,30.4,30.24,30.33,72100.0,19.5863,19.6315,19.5281,19.5863,72100.0
2008-12-10 12:10:00,30.32,30.62,30.32,30.51,145800.0,19.5798,19.7735,19.5798,19.7025,145800.0
2008-12-10 12:20:00,30.5,30.59,30.31,30.45,110900.0,19.696,19.7542,19.5733,19.6637,110900.0
2008-12-10 12:30:00,30.45,30.51,30.25,30.42,73100.0,19.6637,19.7025,19.5346,19.6444,73100.0
2008-12-10 12:40:00,30.4,30.46,30.29,30.36,79700.0,19.6315,19.6702,19.5604,19.6056,79700.0
2008-12-10 12:50:00,30.36,30.43,30.28,30.34,63100.0,19.6056,19.6508,19.554,19.5927,63100.0
2008-12-10 13:00:00,30.35,30.47,30.31,30.41,67400.0,19.5992,19.6767,19.5733,19.6379,67400.0
2008-12-10 13:10:00,30.42,30.62,30.35,30.49,185000.0,19.6444,19.7735,19.5992,19.6896,185000.0
2008-12-10 13:20:00,30.49,30.53,30.33,30.33,61200.0,19.6896,19.7154,19.5863,19.5863,61200.0
2008-12-10 13:30:00,30.33,30.33,30.04,30.07,145700.0,19.5863,19.5863,19.399,19.4184,145700.0
2008-12-10 13:40:00,30.08,30.09,29.97,30.02,94200.0,19.4248,19.4313,19.3538,19.3861,94200.0
2008-12-10 13:50:00,30.02,30.11,29.95,30.05,198700.0,19.3861,19.4442,19.3409,19.4054,198700.0
2008-12-10 14:00:00,30.05,30.18,30.01,30.13,122700.0,19.4054,19.4894,19.3796,19.4571,122700.0
2008-12-10 14:10:00,30.14,30.2,30.11,30.14,80200.0,19.4636,19.5023,19.4442,19.4636,80200.0
2008-12-10 14:20:00,30.15,30.17,30.01,30.14,135400.0,19.47,19.4829,19.3796,19.4636,135400.0
2008-12-10 14:30:00,30.13,30.29,30.03,30.26,142900.0,19.4571,19.5604,19.3925,19.5411,142900.0
2008-12-10 14:40:00,30.23,30.23,30.1,30.16,153100.0,19.5217,19.5217,19.4377,19.4765,153100.0
2008-12-10 14:50:00,30.16,30.3,30.1,30.19,147100.0,19.4765,19.5669,19.4377,19.4958,147100.0
2008-12-10 15:00:00,30.19,30.3,30.11,30.22,132500.0,19.4958,19.5669,19.4442,19.5152,132500.0
2008-12-10 15:10:00,30.22,30.31,30.1,30.14,110900.0,19.5152,19.5733,19.4377,19.4636,110900.0
2008-12-10 15:20:00,30.14,30.39,30.1,30.36,110100.0,19.4636,19.625,19.4377,19.6056,110100.0
2008-12-10 15:30:00,30.38,30.38,30.05,30.08,137300.0,19.6185,19.6185,19.4054,19.4248,137300.0
2008-12-10 15:40:00,30.07,30.28,30.07,30.23,122000.0,19.4184,19.554,19.4184,19.5217,122000.0
2008-12-10 15:50:00,30.22,30.32,30.2,30.23,179000.0,19.5152,19.5798,19.5023,19.5217,179000.0
2008-12-11 09:30:00,30.03,30.33,29.61,29.86,107400.0,19.3925,19.5863,19.1213,19.2827,107400.0
2008-12-11 09:40:00,29.89,30.03,29.73,29.96,55600.0,19.3021,19.3925,19.1988,19.3473,55600.0
2008-12-11 09:50:00,29.96,30.04,29.91,29.99,57000.0,19.3473,19.399,19.315,19.3667,57000.0
2008-12-11 10:00:00,30.0,30.08,29.87,29.99,55300.0,19.3732,19.4248,19.2892,19.3667,55300.0
2008-12-11 10:10:00,29.95,30.19,29.94,30.15,37200.0,19.3409,19.4958,19.3344,19.47,37200.0
2008-12-11 10:20:00,30.14,30.38,30.14,30.28,61600.0,19.4636,19.6185,19.4636,19.554,61600.0
2008-12-11 10:30:00,30.26,30.35,30.19,30.24,56600.0,19.5411,19.5992,19.4958,19.5281,56600.0
2008-12-11 10:40:00,30.23,30.35,30.17,30.31,48400.0,19.5217,19.5992,19.4829,19.5733,48400.0
2008-12-11 10:50:00,30.32,30.34,30.17,30.25,43000.0,19.5798,19.5927,19.4829,19.5346,43000.0
2008-12-11 11:00:00,30.26,30.35,30.2,30.3,43200.0,19.5411,19.5992,19.5023,19.5669,43200.0
2008-12-11 11:10:00,30.29,30.43,30.26,30.28,54800.0,19.5604,19.6508,19.5411,19.554,54800.0
2008-12-11 11:20:00,30.28,30.3,30.2,30.27,38300.0,19.554,19.5669,19.5023,19.5475,38300.0
2008-12-11 11:30:00,30.25,30.29,30.21,30.27,47000.0,19.5346,19.5604,19.5088,19.5475,47000.0
2008-12-11 11:40:00,30.28,30.35,30.25,30.33,49100.0,19.554,19.5992,19.5346,19.5863,49100.0
2008-12-11 11:50:00,30.34,30.39,30.3,30.37,52800.0,19.5927,19.625,19.5669,19.6121,52800.0
2008-12-11 12:00:00,30.39,30.45,30.34,30.4,40000.0,19.625,19.6637,19.5927,19.6315,40000.0
2008-12-11 12:10:00,30.39,30.41,30.36,30.39,27100.0,19.625,19.6379,19.6056,19.625,27100.0
2008-12-11 12:20:00,30.4,30.41,30.24,30.28,36400.0,19.6315,19.6379,19.5281,19.554,36400.0
2008-12-11 12:30:00,30.28,30.34,30.21,30.21,27500.0,19.554,19.5927,19.5088,19.5088,27500.0
2008-12-11 12:40:00,30.23,30.38,30.23,30.31,18300.0,19.5217,19.6185,19.5217,19.5733,18300.0
2008-12-11 12:50:00,30.31,30.42,30.26,30.4,46100.0,19.5733,19.6444,19.5411,19.6315,46100.0
2008-12-11 13:00:00,30.37,30.39,30.2,30.24,28400.0,19.6121,19.625,19.5023,19.5281,28400.0
2008-12-11 13:10:00,30.24,30.26,30.18,30.19,27200.0,19.5281,19.5411,19.4894,19.4958,27200.0
2008-12-11 13:20:00,30.2,30.21,30.09,30.14,32700.0,19.5023,19.5088,19.4313,19.4636,32700.0
2008-12-11 13:30:00,30.15,30.2,30.13,30.17,27600.0,19.47,19.5023,19.4571,19.4829,27600.0
2008-12-11 13:40:00,30.17,30.2,30.11,30.13,30800.0,19.4829,19.5023,19.4442,19.4571,30800.0
2008-12-11 13:50:00,30.12,30.14,29.95,30.0,56400.0,19.4506,19.4636,19.3409,19.3732,56400.0
2008-12-11 14:00:00,29.99,30.05,29.95,29.96,40000.0,19.3667,19.4054,19.3409,19.3473,40000.0
2008-12-11 14:10:00,29.96,30.03,29.93,29.97,42600.0,19.3473,19.3925,19.3279,19.3538,42600.0
2008-12-11 14:20:00,29.96,29.97,29.8,29.92,61300.0,19.3473,19.3538,19.244,19.3215,61300.0
2008-12-11 14:30:00,29.92,30.04,29.9,29.92,37000.0,19.3215,19.399,19.3086,19.3215,37000.0
2008-12-11 14:40:00,29.92,29.94,29.75,29.83,83400.0,19.3215,19.3344,19.2117,19.2634,83400.0
2008-12-11 14:50:00,29.82,29.91,29.49,29.55,86300.0,19.2569,19.315,19.0438,19.0826,86300.0
2008-12-11 15:00:00,29.53,29.53,29.34,29.49,120100.0,19.0696,19.0696,18.9469,19.0438,120100.0
2008-12-11 15:10:00,29.48,29.53,29.35,29.46,95600.0,19.0373,19.0696,18.9534,19.0244,95600.0
2008-12-11 15:20:00,29.46,29.64,29.41,29.61,145300.0,19.0244,19.1407,18.9921,19.1213,145300.0
2008-12-11 15:30:00,29.61,29.65,29.42,29.42,305500.0,19.1213,19.1471,18.9986,18.9986,305500.0
2008-12-11 15:40:00,29.42,29.52,29.33,29.34,359500.0,18.9986,19.0632,18.9405,18.9469,359500.0
2008-12-11 15:50:00,29.34,29.55,29.33,29.42,274900.0,18.9469,19.0826,18.9405,18.9986,274900.0
2008-12-12 09:30:00,28.94,29.05,28.65,28.76,67600.0,18.6886,18.7597,18.5014,18.5724,67600.0
2008-12-12 09:40:00,28.78,28.85,28.57,28.73,54800.0,18.5853,18.6305,18.4497,18.553,54800.0
2008-12-12 09:50:00,28.73,29.21,28.72,29.03,70000.0,18.553,18.863,18.5466,18.7468,70000.0
2008-12-12 10:00:00,29.04,29.33,28.96,29.03,101700.0,18.7532,18.9405,18.7015,18.7468,101700.0
2008-12-12 10:10:00,29.03,29.08,28.74,28.86,45700.0,18.7468,18.779,18.5595,18.637,45700.0
2008-12-12 10:20:00,28.85,29.17,28.85,29.17,58500.0,18.6305,18.8372,18.6305,18.8372,58500.0
2008-12-12 10:30:00,29.16,29.17,28.78,28.99,46100.0,18.8307,18.8372,18.5853,18.7209,46100.0
2008-12-12 10:40:00,28.98,29.19,28.97,29.12,35300.0,18.7145,18.8501,18.708,18.8049,35300.0
2008-12-12 10:50:00,29.12,29.26,29.07,29.26,57300.0,18.8049,18.8953,18.7726,18.8953,57300.0
2008-12-12 11:00:00,29.27,29.44,29.2,29.41,51300.0,18.9017,19.0115,18.8565,18.9921,51300.0
2008-12-12 11:10:00,29.41,29.42,29.19,29.22,39200.0,18.9921,18.9986,18.8501,18.8694,39200.0
2008-12-12 11:20:00,29.24,29.37,29.23,29.26,23200.0,18.8824,18.9663,18.8759,18.8953,23200.0
2008-12-12 11:30:00,29.26,29.36,29.12,29.14,36000.0,18.8953,18.9599,18.8049,18.8178,36000.0
2008-12-12 11:40:00,29.12,29.17,29.03,29.15,40800.0,18.8049,18.8372,18.7468,18.8242,40800.0
2008-12-12 11:50:00,29.12,29.16,29.02,29.05,21600.0,18.8049,18.8307,18.7403,18.7597,21600.0
2008-12-12 12:00:00,29.06,29.26,29.06,29.16,29800.0,18.7661,18.8953,18.7661,18.8307,29800.0
2008-12-12 12:10:00,29.18,29.22,29.07,29.16,33900.0,18.8436,18.8694,18.7726,18.8307,33900.0
2008-12-12 12:20:00,29.16,29.28,29.16,29.28,38900.0,18.8307,18.9082,18.8307,18.9082,38900.0
2008-12-12 12:30:00,29.29,29.44,29.25,29.44,29300.0,18.9147,19.0115,18.8888,19.0115,29300.0
2008-12-12 12:40:00,29.44,29.51,29.4,29.44,60900.0,19.0115,19.0567,18.9857,19.0115,60900.0
2008-12-12 12:50:00,29.45,29.71,29.44,29.69,82900.0,19.018,19.1859,19.0115,19.173,82900.0
2008-12-12 13:00:00,29.68,29.76,29.64,29.7,101900.0,19.1665,19.2182,19.1407,19.1794,101900.0
2008-12-12 13:10:00,29.73,29.73,29.57,29.61,137000.0,19.1988,19.1988,19.0955,19.1213,137000.0
2008-12-12 13:20:00,29.61,29.7,29.49,29.59,66500.0,19.1213,19.1794,19.0438,19.1084,66500.0
2008-12-12 13:30:00,29.61,29.63,29.46,29.5,60100.0,19.1213,19.1342,19.0244,19.0503,60100.0
2008-12-12 13:40:00,29.5,29.55,29.41,29.51,75800.0,19.0503,19.0826,18.9921,19.0567,75800.0
2008-12-12 13:50:00,29.5,29.6,29.4,29.54,45400.0,19.0503,19.1148,18.9857,19.0761,45400.0
2008-12-12 14:00:00,29.53,29.72,29.52,29.64,47400.0,19.0696,19.1923,19.0632,19.1407,47400.0
2008-12-12 14:10:00,29.66,29.73,29.48,29.51,49500.0,19.1536,19.1988,19.0373,19.0567,49500.0
2008-12-12 14:20:00,29.51,29.58,29.4,29.53,61800.0,19.0567,19.1019,18.9857,19.0696,61800.0
2008-12-12 14:30:00,29.5,29.69,29.32,29.68,82700.0,19.0503,19.173,18.934,19.1665,82700.0
2008-12-12 14:40:00,29.68,29.77,29.56,29.65,74800.0,19.1665,19.2246,19.089,19.1471,74800.0
2008-12-12 14:50:00,29.66,29.89,29.66,29.77,93700.0,19.1536,19.3021,19.1536,19.2246,93700.0
2008-12-12 15:00:00,29.78,29.98,29.66,29.69,103400.0,19.2311,19.3602,19.1536,19.173,103400.0
2008-12-12 15:10:00,29.68,29.74,29.44,29.46,127600.0,19.1665,19.2052,19.0115,19.0244,127600.0
2008-12-12 15:20:00,29.46,29.74,29.45,29.68,134800.0,19.0244,19.2052,19.018,19.1665,134800.0
2008-12-12 15:30:00,29.68,29.78,29.56,29.72,146500.0,19.1665,19.2311,19.089,19.1923,146500.0
2008-12-12 15:40:00,29.72,29.84,29.63,29.79,159700.0,19.1923,19.2698,19.1342,19.2375,159700.0
2008-12-12 15:50:00,29.79,29.91,29.57,29.87,235200.0,19.2375,19.315,19.0955,19.2892,235200.0
2008-12-15 09:30:00,31.01,31.01,30.2,30.66,111100.0,20.0254,20.0254,19.5023,19.7994,111100.0
2008-12-15 09:40:00,30.71,30.8,30.51,30.68,86900.0,19.8316,19.8898,19.7025,19.8123,86900.0
2008-12-15 09:50:00,30.68,30.68,30.36,30.4,88900.0,19.8123,19.8123,19.6056,19.6315,88900.0
2008-12-15 10:00:00,30.38,30.42,30.13,30.14,94200.0,19.6185,19.6444,19.4571,19.4636,94200.0
2008-12-15 10:10:00,30.13,30.19,30.02,30.12,65700.0,19.4571,19.4958,19.3861,19.4506,65700.0
2008-12-15 10:20:00,30.12,30.12,30.01,30.08,35800.0,19.4506,19.4506,19.3796,19.4248,35800.0
2008-12-15 10:30:00,30.08,30.26,30.05,30.25,54300.0,19.4248,19.5411,19.4054,19.5346,54300.0
2008-12-15 10:40:00,30.25,30.29,30.12,30.15,62900.0,19.5346,19.5604,19.4506,19.47,62900.0
2008-12-15 10:50:00,30.14,30.25,30.09,30.12,39700.0,19.4636,19.5346,19.4313,19.4506,39700.0
2008-12-15 11:00:00,30.12,30.13,30.01,30.05,95100.0,19.4506,19.4571,19.3796,19.4054,95100.0
2008-12-15 11:10:00,30.05,30.08,29.95,29.95,93500.0,19.4054,19.4248,19.3409,19.3409,93500.0
2008-12-15 11:20:00,29.97,30.11,29.92,30.01,66100.0,19.3538,19.4442,19.3215,19.3796,66100.0
2008-12-15 11:30:00,30.0,30.06,29.91,29.93,35300.0,19.3732,19.4119,19.315,19.3279,35300.0
2008-12-15 11:40:00,29.93,30.17,29.92,30.17,39100.0,19.3279,19.4829,19.3215,19.4829,39100.0
2008-12-15 11:50:00,30.19,30.3,30.14,30.16,26900.0,19.4958,19.5669,19.4636,19.4765,26900.0
2008-12-15 12:00:00,30.16,30.25,30.06,30.23,37100.0,19.4765,19.5346,19.4119,19.5217,37100.0
2008-12-15 12:10:00,30.24,30.3,30.12,30.2,41700.0,19.5281,19.5669,19.4506,19.5023,41700.0
2008-12-15 12:20:00,30.2,30.28,30.19,30.26,30600.0,19.5023,19.554,19.4958,19.5411,30600.0
2008-12-15 12:30:00,30.26,30.29,30.1,30.11,19300.0,19.5411,19.5604,19.4377,19.4442,19300.0
2008-12-15 12:40:00,30.09,30.1,29.95,29.95,44100.0,19.4313,19.4377,19.3409,19.3409,44100.0
2008-12-15 12:50:00,29.95,30.01,29.95,29.99,37000.0,19.3409,19.3796,19.3409,19.3667,37000.0
2008-12-15 13:00:00,29.97,30.01,29.72,29.72,78500.0,19.3538,19.3796,19.1923,19.1923,78500.0
2008-12-15 13:10:00,29.72,29.81,29.7,29.78,30000.0,19.1923,19.2505,19.1794,19.2311,30000.0
2008-12-15 13:20:00,29.8,30.03,29.8,30.02,41400.0,19.244,19.3925,19.244,19.3861,41400.0
2008-12-15 13:30:00,30.0,30.14,29.99,30.08,22500.0,19.3732,19.4636,19.3667,19.4248,22500.0
2008-12-15 13:40:00,30.08,30.2,30.08,30.18,42800.0,19.4248,19.5023,19.4248,19.4894,42800.0
2008-12-15 13:50:00,30.17,30.22,30.04,30.2,57400.0,19.4829,19.5152,19.399,19.5023,57400.0
2008-12-15 14:00:00,30.2,30.34,30.15,30.18,56000.0,19.5023,19.5927,19.47,19.4894,56000.0
2008-12-15 14:10:00,30.18,30.23,30.06,30.14,39800.0,19.4894,19.5217,19.4119,19.4636,39800.0
2008-12-15 14:20:00,30.14,30.27,30.06,30.06,49600.0,19.4636,19.5475,19.4119,19.4119,49600.0
2008-12-15 14:30:00,30.06,30.21,30.01,30.12,38200.0,19.4119,19.5088,19.3796,19.4506,38200.0
2008-12-15 14:40:00,30.13,30.2,30.0,30.12,37500.0,19.4571,19.5023,19.3732,19.4506,37500.0
2008-12-15 14:50:00,30.12,30.15,30.03,30.06,32000.0,19.4506,19.47,19.3925,19.4119,32000.0
2008-12-15 15:00:00,30.05,30.14,30.0,30.01,60500.0,19.4054,19.4636,19.3732,19.3796,60500.0
2008-12-15 15:10:00,30.01,30.03,29.82,29.83,74800.0,19.3796,19.3925,19.2569,19.2634,74800.0
2008-12-15 15:20:00,29.82,29.97,29.82,29.91,119700.0,19.2569,19.3538,19.2569,19.315,119700.0
2008-12-15 15:30:00,29.91,30.3,29.83,30.17,139900.0,19.315,19.5669,19.2634,19.4829,139900.0
2008-12-15 15:40:00,30.21,30.37,30.14,30.25,188400.0,19.5088,19.6121,19.4636,19.5346,188400.0
2008-12-15 15:50:00,30.25,30.29,30.13,30.19,169200.0,19.5346,19.5604,19.4571,19.4958,169200.0
2008-12-16 09:30:00,30.43,30.85,29.98,30.75,146700.0,19.6508,19.9221,19.3602,19.8575,146700.0
2008-12-16 09:40:00,30.78,30.89,30.74,30.75,90400.0,19.8769,19.9479,19.851,19.8575,90400.0
2008-12-16 09:50:00,30.75,30.85,30.62,30.67,62000.0,19.8575,19.9221,19.7735,19.8058,62000.0
2008-12-16 10:00:00,30.67,30.75,30.62,30.71,74400.0,19.8058,19.8575,19.7735,19.8316,74400.0
2008-12-16 10:10:00,30.72,30.74,30.6,30.62,71600.0,19.8381,19.851,19.7606,19.7735,71600.0
2008-12-16 10:20:00,30.6,30.73,30.57,30.65,47900.0,19.7606,19.8446,19.7412,19.7929,47900.0
2008-12-16 10:30:00,30.65,30.68,30.6,30.62,52800.0,19.7929,19.8123,19.7606,19.7735,52800.0
2008-12-16 10:40:00,30.62,30.7,30.59,30.69,42700.0,19.7735,19.8252,19.7542,19.8187,42700.0
2008-12-16 10:50:00,30.7,30.77,30.69,30.74,71200.0,19.8252,19.8704,19.8187,19.851,71200.0
2008-12-16 11:00:00,30.73,30.85,30.72,30.8,67100.0,19.8446,19.9221,19.8381,19.8898,67100.0
2008-12-16 11:10:00,30.82,30.82,30.76,30.79,65900.0,19.9027,19.9027,19.8639,19.8833,65900.0
2008-12-16 11:20:00,30.8,30.85,30.76,30.84,41900.0,19.8898,19.9221,19.8639,19.9156,41900.0
2008-12-16 11:30:00,30.85,30.9,30.82,30.83,44500.0,19.9221,19.9543,19.9027,19.9091,44500.0
2008-12-16 11:40:00,30.82,30.84,30.72,30.74,38500.0,19.9027,19.9156,19.8381,19.851,38500.0
2008-12-16 11:50:00,30.76,30.84,30.72,30.83,32400.0,19.8639,19.9156,19.8381,19.9091,32400.0
2008-12-16 12:00:00,30.83,30.84,30.77,30.79,35800.0,19.9091,19.9156,19.8704,19.8833,35800.0
2008-12-16 12:10:00,30.79,30.91,30.79,30.88,44000.0,19.8833,19.9608,19.8833,19.9414,44000.0
2008-12-16 12:20:00,30.89,30.9,30.85,30.88,35600.0,19.9479,19.9543,19.9221,19.9414,35600.0
2008-12-16 12:30:00,30.89,30.93,30.86,30.93,56800.0,19.9479,19.9737,19.9285,19.9737,56800.0
2008-12-16 12:40:00,30.92,30.99,30.9,30.97,63400.0,19.9673,20.0125,19.9543,19.9995,63400.0
2008-12-16 12:50:00,30.99,31.0,30.95,30.97,35100.0,20.0125,20.0189,19.9866,19.9995,35100.0
2008-12-16 13:00:00,30.98,31.0,30.94,30.99,61600.0,20.006,20.0189,19.9802,20.0125,61600.0
2008-12-16 13:10:00,30.99,31.09,30.96,31.08,75000.0,20.0125,20.077,19.9931,20.0706,75000.0
2008-12-16 13:20:00,31.08,31.14,31.05,31.08,80400.0,20.0706,20.1093,20.0512,20.0706,80400.0
2008-12-16 13:30:00,31.07,31.09,30.94,31.02,62200.0,20.0641,20.077,19.9802,20.0318,62200.0
2008-12-16 13:40:00,31.02,31.06,30.95,30.97,54500.0,20.0318,20.0577,19.9866,19.9995,54500.0
2008-12-16 13:50:00,30.98,31.01,30.89,30.98,63200.0,20.006,20.0254,19.9479,20.006,63200.0
2008-12-16 14:00:00,30.99,31.03,30.93,30.96,43500.0,20.0125,20.0383,19.9737,19.9931,43500.0
2008-12-16 14:10:00,30.96,31.0,30.91,30.98,45600.0,19.9931,20.0189,19.9608,20.006,45600.0
2008-12-16 14:20:00,30.97,31.2,30.84,31.2,252300.0,19.9995,20.1481,19.9156,20.1481,252300.0
2008-12-16 14:30:00,31.22,31.5,31.16,31.41,186500.0,20.161,20.3418,20.1222,20.2837,186500.0
2008-12-16 14:40:00,31.39,31.4,31.08,31.26,192800.0,20.2708,20.2772,20.0706,20.1868,192800.0
2008-12-16 14:50:00,31.26,31.5,31.23,31.43,212900.0,20.1868,20.3418,20.1674,20.2966,212900.0
2008-12-16 15:00:00,31.44,31.49,31.15,31.39,135000.0,20.3031,20.3354,20.1158,20.2708,135000.0
2008-12-16 15:10:00,31.37,32.09,31.36,31.87,369600.0,20.2579,20.7228,20.2514,20.5807,369600.0
2008-12-16 15:20:00,31.88,31.97,31.58,31.59,335900.0,20.5872,20.6453,20.3935,20.3999,335900.0
2008-12-16 15:30:00,31.59,31.73,31.47,31.55,175000.0,20.3999,20.4903,20.3224,20.3741,175000.0
2008-12-16 15:40:00,31.55,31.76,31.48,31.52,286300.0,20.3741,20.5097,20.3289,20.3547,286300.0
2008-12-16 15:50:00,31.53,31.77,31.5,31.7,290100.0,20.3612,20.5162,20.3418,20.471,290100.0
2008-12-17 09:30:00,31.44,31.72,30.94,31.25,72300.0,20.3031,20.4839,19.9802,20.1804,72300.0
2008-12-17 09:40:00,31.26,31.34,31.1,31.29,89900.0,20.1868,20.2385,20.0835,20.2062,89900.0
2008-12-17 09:50:00,31.31,31.32,31.05,31.21,69900.0,20.2191,20.2256,20.0512,20.1545,69900.0
2008-12-17 10:00:00,31.21,31.44,31.2,31.25,184200.0,20.1545,20.3031,20.1481,20.1804,184200.0
2008-12-17 10:10:00,31.26,31.31,30.87,30.93,95900.0,20.1868,20.2191,19.935,19.9737,95900.0
2008-12-17 10:20:00,30.94,31.01,30.81,30.91,55600.0,19.9802,20.0254,19.8962,19.9608,55600.0
2008-12-17 10:30:00,30.93,31.16,30.92,31.07,110300.0,19.9737,20.1222,19.9673,20.0641,110300.0
2008-12-17 10:40:00,31.08,31.25,31.07,31.17,162000.0,20.0706,20.1804,20.0641,20.1287,162000.0
2008-12-17 10:50:00,31.17,31.25,30.99,31.09,84000.0,20.1287,20.1804,20.0125,20.077,84000.0
2008-12-17 11:00:00,31.1,31.23,31.06,31.23,62700.0,20.0835,20.1674,20.0577,20.1674,62700.0
2008-12-17 11:10:00,31.22,31.24,31.07,31.11,50200.0,20.161,20.1739,20.0641,20.09,50200.0
2008-12-17 11:20:00,31.11,31.19,31.06,31.18,51100.0,20.09,20.1416,20.0577,20.1352,51100.0
2008-12-17 11:30:00,31.18,31.28,31.1,31.25,45700.0,20.1352,20.1997,20.0835,20.1804,45700.0
2008-12-17 11:40:00,31.23,31.42,31.23,31.33,32900.0,20.1674,20.2901,20.1674,20.232,32900.0
2008-12-17 11:50:00,31.32,31.39,31.24,31.36,30300.0,20.2256,20.2708,20.1739,20.2514,30300.0
2008-12-17 12:00:00,31.36,31.53,31.28,31.51,53200.0,20.2514,20.3612,20.1997,20.3483,53200.0
2008-12-17 12:10:00,31.52,31.66,31.51,31.65,60400.0,20.3547,20.4451,20.3483,20.4387,60400.0
2008-12-17 12:20:00,31.65,31.69,31.59,31.63,61100.0,20.4387,20.4645,20.3999,20.4258,61100.0
2008-12-17 12:30:00,31.6,31.61,31.34,31.34,40100.0,20.4064,20.4128,20.2385,20.2385,40100.0
2008-12-17 12:40:00,31.35,31.39,31.25,31.37,42000.0,20.2449,20.2708,20.1804,20.2579,42000.0
2008-12-17 12:50:00,31.36,31.52,31.31,31.32,72800.0,20.2514,20.3547,20.2191,20.2256,72800.0
2008-12-17 13:00:00,31.32,31.42,31.27,31.41,56700.0,20.2256,20.2901,20.1933,20.2837,56700.0
2008-12-17 13:10:00,31.41,31.52,31.35,31.46,42600.0,20.2837,20.3547,20.2449,20.316,42600.0
2008-12-17 13:20:00,31.46,31.65,31.46,31.54,54600.0,20.316,20.4387,20.316,20.3676,54600.0
2008-12-17 13:30:00,31.52,31.71,31.51,31.7,50600.0,20.3547,20.4774,20.3483,20.471,50600.0
2008-12-17 13:40:00,31.69,31.83,31.66,31.7,74400.0,20.4645,20.5549,20.4451,20.471,74400.0
2008-12-17 13:50:00,31.68,31.69,31.5,31.51,87300.0,20.458,20.4645,20.3418,20.3483,87300.0
2008-12-17 14:00:00,31.52,31.59,31.5,31.56,49900.0,20.3547,20.3999,20.3418,20.3806,49900.0
2008-12-17 14:10:00,31.57,31.72,31.54,31.6,64100.0,20.387,20.4839,20.3676,20.4064,64100.0
2008-12-17 14:20:00,31.62,31.66,31.42,31.43,52100.0,20.4193,20.4451,20.2901,20.2966,52100.0
2008-12-17 14:30:00,31.44,31.5,31.32,31.41,107600.0,20.3031,20.3418,20.2256,20.2837,107600.0
2008-12-17 14:40:00,31.4,31.52,31.29,31.52,84200.0,20.2772,20.3547,20.2062,20.3547,84200.0
2008-12-17 14:50:00,31.52,31.59,31.38,31.57,74400.0,20.3547,20.3999,20.2643,20.387,74400.0
2008-12-17 15:00:00,31.58,31.71,31.58,31.67,132600.0,20.3935,20.4774,20.3935,20.4516,132600.0
2008-12-17 15:10:00,31.68,31.79,31.59,31.74,184100.0,20.458,20.5291,20.3999,20.4968,184100.0
2008-12-17 15:20:00,31.75,31.78,31.53,31.61,134900.0,20.5033,20.5226,20.3612,20.4128,134900.0
2008-12-17 15:30:00,31.61,31.66,31.49,31.54,143300.0,20.4128,20.4451,20.3354,20.3676,143300.0
2008-12-17 15:40:00,31.54,31.88,31.54,31.87,209800.0,20.3676,20.5872,20.3676,20.5807,209800.0
2008-12-17 15:50:00,31.88,31.89,31.42,31.42,227900.0,20.5872,20.5937,20.2901,20.2901,227900.0
2008-12-18 09:30:00,31.61,31.75,31.47,31.59,54300.0,20.4128,20.5033,20.3224,20.3999,54300.0
2008-12-18 09:40:00,31.59,31.74,31.49,31.51,51400.0,20.3999,20.4968,20.3354,20.3483,51400.0
2008-12-18 09:50:00,31.53,31.64,31.44,31.56,58400.0,20.3612,20.4322,20.3031,20.3806,58400.0
2008-12-18 10:00:00,31.58,31.84,31.58,31.79,90500.0,20.3935,20.5614,20.3935,20.5291,90500.0
2008-12-18 10:10:00,31.81,31.88,31.64,31.67,98400.0,20.542,20.5872,20.4322,20.4516,98400.0
2008-12-18 10:20:00,31.67,31.94,31.62,31.9,82200.0,20.4516,20.6259,20.4193,20.6001,82200.0
2008-12-18 10:30:00,31.9,32.07,31.9,32.05,65600.0,20.6001,20.7099,20.6001,20.697,65600.0
2008-12-18 10:40:00,32.08,32.13,32.04,32.1,54100.0,20.7164,20.7486,20.6905,20.7293,54100.0
2008-12-18 10:50:00,32.11,32.19,32.05,32.1,62800.0,20.7357,20.7874,20.697,20.7293,62800.0
2008-12-18 11:00:00,32.09,32.18,32.05,32.08,47200.0,20.7228,20.7809,20.697,20.7164,47200.0
2008-12-18 11:10:00,32.06,32.07,31.92,32.0,44800.0,20.7034,20.7099,20.613,20.6647,44800.0
2008-12-18 11:20:00,32.0,32.02,31.84,31.91,51500.0,20.6647,20.6776,20.5614,20.6066,51500.0
2008-12-18 11:30:00,31.92,31.94,31.78,31.85,47200.0,20.613,20.6259,20.5226,20.5678,47200.0
2008-12-18 11:40:00,31.86,31.96,31.85,31.92,40500.0,20.5743,20.6389,20.5678,20.613,40500.0
2008-12-18 11:50:00,31.92,31.96,31.88,31.94,37700.0,20.613,20.6389,20.5872,20.6259,37700.0
2008-12-18 12:00:00,31.93,32.0,31.8,31.8,29700.0,20.6195,20.6647,20.5355,20.5355,29700.0
2008-12-18 12:10:00,31.81,31.93,31.8,31.92,34000.0,20.542,20.6195,20.5355,20.613,34000.0
2008-12-18 12:20:00,31.95,31.95,31.74,31.76,43900.0,20.6324,20.6324,20.4968,20.5097,43900.0
2008-12-18 12:30:00,31.77,31.89,31.75,31.86,27700.0,20.5162,20.5937,20.5033,20.5743,27700.0
2008-12-18 12:40:00,31.87,31.99,31.87,31.99,30100.0,20.5807,20.6582,20.5807,20.6582,30100.0
2008-12-18 12:50:00,31.99,31.99,31.94,31.99,32900.0,20.6582,20.6582,20.6259,20.6582,32900.0
2008-12-18 13:00:00,31.99,32.0,31.94,31.96,33900.0,20.6582,20.6647,20.6259,20.6389,33900.0
2008-12-18 13:10:00,31.96,32.01,31.94,31.98,43100.0,20.6389,20.6712,20.6259,20.6518,43100.0
2008-12-18 13:20:00,31.97,31.97,31.89,31.9,33600.0,20.6453,20.6453,20.5937,20.6001,33600.0
2008-12-18 13:30:00,31.89,32.0,31.89,31.93,45300.0,20.5937,20.6647,20.5937,20.6195,45300.0
2008-12-18 13:40:00,31.94,31.95,31.74,31.75,61100.0,20.6259,20.6324,20.4968,20.5033,61100.0
2008-12-18 13:50:00,31.75,31.76,31.57,31.63,78700.0,20.5033,20.5097,20.387,20.4258,78700.0
2008-12-18 14:00:00,31.63,31.69,31.54,31.56,68900.0,20.4258,20.4645,20.3676,20.3806,68900.0
2008-12-18 14:10:00,31.57,31.65,31.51,31.52,59100.0,20.387,20.4387,20.3483,20.3547,59100.0
2008-12-18 14:20:00,31.51,31.56,31.25,31.35,92000.0,20.3483,20.3806,20.1804,20.2449,92000.0
2008-12-18 14:30:00,31.35,31.44,31.21,31.44,79100.0,20.2449,20.3031,20.1545,20.3031,79100.0
2008-12-18 14:40:00,31.43,31.61,31.35,31.53,85100.0,20.2966,20.4128,20.2449,20.3612,85100.0
2008-12-18 14:50:00,31.49,31.6,31.43,31.43,61500.0,20.3354,20.4064,20.2966,20.2966,61500.0
2008-12-18 15:00:00,31.45,31.46,31.32,31.38,49600.0,20.3095,20.316,20.2256,20.2643,49600.0
2008-12-18 15:10:00,31.38,31.38,31.11,31.17,78400.0,20.2643,20.2643,20.09,20.1287,78400.0
2008-12-18 15:20:00,31.16,31.16,30.83,30.91,124200.0,20.1222,20.1222,19.9091,19.9608,124200.0
2008-12-18 15:30:00,30.9,31.17,30.83,31.04,167600.0,19.9543,20.1287,19.9091,20.0448,167600.0
2008-12-18 15:40:00,31.03,31.27,31.02,31.21,177100.0,20.0383,20.1933,20.0318,20.1545,177100.0
2008-12-18 15:50:00,31.21,31.33,31.14,31.2,209000.0,20.1545,20.232,20.1093,20.1481,209000.0
2008-12-19 09:30:00,32.73,32.73,31.21,31.28,1116800.0,21.1361,21.1361,20.1545,20.1997,1116800.0
2008-12-19 09:40:00,31.26,31.5,31.25,31.47,58500.0,20.1868,20.3418,20.1804,20.3224,58500.0
2008-12-19 09:50:00,31.47,31.5,31.31,31.39,37100.0,20.3224,20.3418,20.2191,20.2708,37100.0
2008-12-19 10:00:00,31.39,31.49,31.39,31.42,37900.0,20.2708,20.3354,20.2708,20.2901,37900.0
2008-12-19 10:10:00,31.43,31.65,31.38,31.61,68300.0,20.2966,20.4387,20.2643,20.4128,68300.0
2008-12-19 10:20:00,31.64,31.8,31.64,31.78,75600.0,20.4322,20.5355,20.4322,20.5226,75600.0
2008-12-19 10:30:00,31.8,31.89,31.74,31.85,86900.0,20.5355,20.5937,20.4968,20.5678,86900.0
2008-12-19 10:40:00,31.86,31.97,31.81,31.94,100500.0,20.5743,20.6453,20.542,20.6259,100500.0
2008-12-19 10:50:00,31.93,31.98,31.69,31.78,59500.0,20.6195,20.6518,20.4645,20.5226,59500.0
2008-12-19 11:00:00,31.78,31.87,31.75,31.81,66100.0,20.5226,20.5807,20.5033,20.542,66100.0
2008-12-19 11:10:00,31.81,31.89,31.75,31.88,54700.0,20.542,20.5937,20.5033,20.5872,54700.0
2008-12-19 11:20:00,31.88,31.94,31.78,31.81,58700.0,20.5872,20.6259,20.5226,20.542,58700.0
2008-12-19 11:30:00,31.81,31.96,31.81,31.88,35000.0,20.542,20.6389,20.542,20.5872,35000.0
2008-12-19 11:40:00,31.87,31.91,31.67,31.72,55200.0,20.5807,20.6066,20.4516,20.4839,55200.0
2008-12-19 11:50:00,31.69,31.71,31.55,31.58,49400.0,20.4645,20.4774,20.3741,20.3935,49400.0
2008-12-19 12:00:00,31.57,31.63,31.38,31.42,67000.0,20.387,20.4258,20.2643,20.2901,67000.0
2008-12-19 12:10:00,31.44,31.63,31.44,31.49,48200.0,20.3031,20.4258,20.3031,20.3354,48200.0
2008-12-19 12:20:00,31.48,31.56,31.39,31.54,48900.0,20.3289,20.3806,20.2708,20.3676,48900.0
2008-12-19 12:30:00,31.54,31.6,31.48,31.5,38400.0,20.3676,20.4064,20.3289,20.3418,38400.0
2008-12-19 12:40:00,31.51,31.54,31.4,31.54,30200.0,20.3483,20.3676,20.2772,20.3676,30200.0
2008-12-19 12:50:00,31.52,31.53,31.39,31.42,34200.0,20.3547,20.3612,20.2708,20.2901,34200.0
2008-12-19 13:00:00,31.39,31.45,31.35,31.37,65100.0,20.2708,20.3095,20.2449,20.2579,65100.0
2008-12-19 13:10:00,31.38,31.5,31.35,31.47,72700.0,20.2643,20.3418,20.2449,20.3224,72700.0
2008-12-19 13:20:00,31.46,31.56,31.46,31.53,42400.0,20.316,20.3806,20.316,20.3612,42400.0
2008-12-19 13:30:00,31.52,31.59,31.49,31.5,35600.0,20.3547,20.3999,20.3354,20.3418,35600.0
2008-12-19 13:40:00,31.5,31.53,31.45,31.45,53400.0,20.3418,20.3612,20.3095,20.3095,53400.0
2008-12-19 13:50:00,31.44,31.45,31.35,31.38,46900.0,20.3031,20.3095,20.2449,20.2643,46900.0
2008-12-19 14:00:00,31.37,31.43,31.35,31.38,57800.0,20.2579,20.2966,20.2449,20.2643,57800.0
2008-12-19 14:10:00,31.38,31.4,31.28,31.31,54500.0,20.2643,20.2772,20.1997,20.2191,54500.0
2008-12-19 14:20:00,31.31,31.32,31.21,31.26,51600.0,20.2191,20.2256,20.1545,20.1868,51600.0
2008-12-19 14:30:00,31.25,31.38,31.23,31.35,34300.0,20.1804,20.2643,20.1674,20.2449,34300.0
2008-12-19 14:40:00,31.35,31.5,31.34,31.49,42200.0,20.2449,20.3418,20.2385,20.3354,42200.0
2008-12-19 14:50:00,31.48,31.5,31.29,31.32,47200.0,20.3289,20.3418,20.2062,20.2256,47200.0
2008-12-19 15:00:00,31.32,31.4,31.27,31.37,66600.0,20.2256,20.2772,20.1933,20.2579,66600.0
2008-12-19 15:10:00,31.36,31.38,31.19,31.24,78200.0,20.2514,20.2643,20.1416,20.1739,78200.0
2008-12-19 15:20:00,31.24,31.33,31.14,31.31,101900.0,20.1739,20.232,20.1093,20.2191,101900.0
2008-12-19 15:30:00,31.3,31.32,31.11,31.16,117700.0,20.2127,20.2256,20.09,20.1222,117700.0
2008-12-19 15:40:00,31.16,31.25,31.12,31.21,115300.0,20.1222,20.1804,20.0964,20.1545,115300.0
2008-12-19 15:50:00,31.21,31.31,31.21,31.22,247500.0,20.1545,20.2191,20.1545,20.161,247500.0
2008-12-22 09:30:00,31.25,31.54,30.93,31.17,54300.0,20.1804,20.3676,19.9737,20.1287,54300.0
2008-12-22 09:40:00,31.13,31.31,31.0,31.28,33200.0,20.1029,20.2191,20.0189,20.1997,33200.0
2008-12-22 09:50:00,31.28,31.33,31.13,31.23,40800.0,20.1997,20.232,20.1029,20.1674,40800.0
2008-12-22 10:00:00,31.26,31.33,31.07,31.21,45800.0,20.1868,20.232,20.0641,20.1545,45800.0
2008-12-22 10:10:00,31.21,31.27,31.11,31.27,47900.0,20.1545,20.1933,20.09,20.1933,47900.0
2008-12-22 10:20:00,31.28,31.3,31.17,31.29,24900.0,20.1997,20.2127,20.1287,20.2062,24900.0
2008-12-22 10:30:00,31.29,31.41,31.28,31.36,33500.0,20.2062,20.2837,20.1997,20.2514,33500.0
2008-12-22 10:40:00,31.37,31.4,31.22,31.38,37400.0,20.2579,20.2772,20.161,20.2643,37400.0
2008-12-22 10:50:00,31.37,31.4,31.33,31.35,23400.0,20.2579,20.2772,20.232,20.2449,23400.0
2008-12-22 11:00:00,31.36,31.36,31.17,31.19,22500.0,20.2514,20.2514,20.1287,20.1416,22500.0
2008-12-22 11:10:00,31.2,31.24,31.13,31.2,19300.0,20.1481,20.1739,20.1029,20.1481,19300.0
2008-12-22 11:20:00,31.2,31.2,30.99,30.99,32200.0,20.1481,20.1481,20.0125,20.0125,32200.0
2008-12-22 11:30:00,31.0,31.02,30.87,30.96,47300.0,20.0189,20.0318,19.935,19.9931,47300.0
2008-12-22 11:40:00,30.97,31.04,30.92,31.02,25700.0,19.9995,20.0448,19.9673,20.0318,25700.0
2008-12-22 11:50:00,31.01,31.03,30.96,31.01,25100.0,20.0254,20.0383,19.9931,20.0254,25100.0
2008-12-22 12:00:00,31.02,31.03,30.92,30.92,22000.0,20.0318,20.0383,19.9673,19.9673,22000.0
2008-12-22 12:10:00,30.92,31.22,30.92,31.22,35900.0,19.9673,20.161,19.9673,20.161,35900.0
2008-12-22 12:20:00,31.22,31.28,31.18,31.21,48700.0,20.161,20.1997,20.1352,20.1545,48700.0
2008-12-22 12:30:00,31.2,31.25,31.14,31.19,32800.0,20.1481,20.1804,20.1093,20.1416,32800.0
2008-12-22 12:40:00,31.19,31.28,31.18,31.24,20100.0,20.1416,20.1997,20.1352,20.1739,20100.0
2008-12-22 12:50:00,31.25,31.29,31.23,31.25,23000.0,20.1804,20.2062,20.1674,20.1804,23000.0
2008-12-22 13:00:00,31.24,31.33,31.17,31.18,30500.0,20.1739,20.232,20.1287,20.1352,30500.0
2008-12-22 13:10:00,31.19,31.28,31.14,31.24,29700.0,20.1416,20.1997,20.1093,20.1739,29700.0
2008-12-22 13:20:00,31.24,31.33,31.22,31.29,42900.0,20.1739,20.232,20.161,20.2062,42900.0
2008-12-22 13:30:00,31.3,31.31,31.26,31.31,37400.0,20.2127,20.2191,20.1868,20.2191,37400.0
2008-12-22 13:40:00,31.32,31.32,31.17,31.19,48400.0,20.2256,20.2256,20.1287,20.1416,48400.0
2008-12-22 13:50:00,31.21,31.31,31.17,31.26,58000.0,20.1545,20.2191,20.1287,20.1868,58000.0
2008-12-22 14:00:00,31.24,31.37,31.24,31.32,46400.0,20.1739,20.2579,20.1739,20.2256,46400.0
2008-12-22 14:10:00,31.32,31.32,31.17,31.19,36400.0,20.2256,20.2256,20.1287,20.1416,36400.0
2008-12-22 14:20:00,31.19,31.2,31.03,31.12,45800.0,20.1416,20.1481,20.0383,20.0964,45800.0
2008-12-22 14:30:00,31.11,31.16,31.06,31.14,54700.0,20.09,20.1222,20.0577,20.1093,54700.0
2008-12-22 14:40:00,31.13,31.28,31.1,31.28,61000.0,20.1029,20.1997,20.0835,20.1997,61000.0
2008-12-22 14:50:00,31.28,31.34,31.06,31.08,83100.0,20.1997,20.2385,20.0577,20.0706,83100.0
2008-12-22 15:00:00,31.08,31.16,31.01,31.06,67400.0,20.0706,20.1222,20.0254,20.0577,67400.0
2008-12-22 15:10:00,31.06,31.11,30.96,30.96,62100.0,20.0577,20.09,19.9931,19.9931,62100.0
2008-12-22 15:20:00,30.98,31.0,30.83,30.89,82100.0,20.006,20.0189,19.9091,19.9479,82100.0
2008-12-22 15:30:00,30.89,31.21,30.88,31.19,102100.0,19.9479,20.1545,19.9414,20.1416,102100.0
2008-12-22 15:40:00,31.2,31.3,31.13,31.25,154300.0,20.1481,20.2127,20.1029,20.1804,154300.0
2008-12-22 15:50:00,31.25,31.51,31.22,31.45,215300.0,20.1804,20.3483,20.161,20.3095,215300.0
2008-12-23 09:30:00,31.69,31.98,31.69,31.78,92000.0,20.4645,20.6518,20.4645,20.5226,92000.0
2008-12-23 09:40:00,31.77,31.79,31.55,31.64,43700.0,20.5162,20.5291,20.3741,20.4322,43700.0
2008-12-23 09:50:00,31.64,31.73,31.61,31.7,55200.0,20.4322,20.4903,20.4128,20.471,55200.0
2008-12-23 10:00:00,31.68,31.8,31.5,31.62,77500.0,20.458,20.5355,20.3418,20.4193,77500.0
2008-12-23 10:10:00,31.6,31.72,31.4,31.4,46900.0,20.4064,20.4839,20.2772,20.2772,46900.0
2008-12-23 10:20:00,31.4,31.42,31.2,31.27,145300.0,20.2772,20.2901,20.1481,20.1933,145300.0
2008-12-23 10:30:00,31.28,31.34,31.22,31.31,105700.0,20.1997,20.2385,20.161,20.2191,105700.0
2008-12-23 10:40:00,31.29,31.42,31.29,31.35,37600.0,20.2062,20.2901,20.2062,20.2449,37600.0
2008-12-23 10:50:00,31.34,31.35,31.23,31.23,28100.0,20.2385,20.2449,20.1674,20.1674,28100.0
2008-12-23 11:00:00,31.21,31.32,31.2,31.22,35000.0,20.1545,20.2256,20.1481,20.161,35000.0
2008-12-23 11:10:00,31.23,31.23,31.03,31.04,51200.0,20.1674,20.1674,20.0383,20.0448,51200.0
2008-12-23 11:20:00,31.04,31.07,30.91,31.01,79500.0,20.0448,20.0641,19.9608,20.0254,79500.0
2008-12-23 11:30:00,31.01,31.07,30.96,31.07,22100.0,20.0254,20.0641,19.9931,20.0641,22100.0
2008-12-23 11:40:00,31.09,31.18,31.08,31.15,38400.0,20.077,20.1352,20.0706,20.1158,38400.0
2008-12-23 11:50:00,31.14,31.15,30.95,30.96,34900.0,20.1093,20.1158,19.9866,19.9931,34900.0
2008-12-23 12:00:00,30.95,30.99,30.86,30.93,26500.0,19.9866,20.0125,19.9285,19.9737,26500.0
2008-12-23 12:10:00,30.92,30.97,30.86,30.92,45300.0,19.9673,19.9995,19.9285,19.9673,45300.0
2008-12-23 12:20:00,30.93,30.94,30.75,30.77,59200.0,19.9737,19.9802,19.8575,19.8704,59200.0
2008-12-23 12:30:00,30.77,30.79,30.65,30.71,53100.0,19.8704,19.8833,19.7929,19.8316,53100.0
2008-12-23 12:40:00,30.71,30.72,30.57,30.58,87200.0,19.8316,19.8381,19.7412,19.7477,87200.0
2008-12-23 12:50:00,30.58,30.76,30.58,30.76,87800.0,19.7477,19.8639,19.7477,19.8639,87800.0
2008-12-23 13:00:00,30.76,30.8,30.72,30.79,36900.0,19.8639,19.8898,19.8381,19.8833,36900.0
2008-12-23 13:10:00,30.8,30.8,30.47,30.49,104100.0,19.8898,19.8898,19.6767,19.6896,104100.0
2008-12-23 13:20:00,30.49,30.59,30.48,30.54,62100.0,19.6896,19.7542,19.6831,19.7219,62100.0
2008-12-23 13:30:00,30.55,30.55,30.46,30.47,36200.0,19.7283,19.7283,19.6702,19.6767,36200.0
2008-12-23 13:40:00,30.48,30.57,30.47,30.57,47000.0,19.6831,19.7412,19.6767,19.7412,47000.0
2008-12-23 13:50:00,30.55,30.71,30.55,30.69,35500.0,19.7283,19.8316,19.7283,19.8187,35500.0
2008-12-23 14:00:00,30.69,30.7,30.64,30.68,26400.0,19.8187,19.8252,19.7864,19.8123,26400.0
2008-12-23 14:10:00,30.68,30.79,30.63,30.79,30800.0,19.8123,19.8833,19.78,19.8833,30800.0
2008-12-23 14:20:00,30.79,30.84,30.74,30.83,42400.0,19.8833,19.9156,19.851,19.9091,42400.0
2008-12-23 14:30:00,30.83,30.85,30.67,30.71,49900.0,19.9091,19.9221,19.8058,19.8316,49900.0
2008-12-23 14:40:00,30.7,30.73,30.59,30.65,35600.0,19.8252,19.8446,19.7542,19.7929,35600.0
2008-12-23 14:50:00,30.65,30.75,30.63,30.71,35300.0,19.7929,19.8575,19.78,19.8316,35300.0
2008-12-23 15:00:00,30.7,30.72,30.56,30.58,39800.0,19.8252,19.8381,19.7348,19.7477,39800.0
2008-12-23 15:10:00,30.59,30.88,30.59,30.84,87100.0,19.7542,19.9414,19.7542,19.9156,87100.0
2008-12-23 15:20:00,30.85,30.96,30.74,30.84,85500.0,19.9221,19.9931,19.851,19.9156,85500.0
2008-12-23 15:30:00,30.84,30.91,30.71,30.77,63800.0,19.9156,19.9608,19.8316,19.8704,63800.0
2008-12-23 15:40:00,30.76,30.81,30.69,30.78,77000.0,19.8639,19.8962,19.8187,19.8769,77000.0
2008-12-23 15:50:00,30.77,30.81,30.69,30.72,156600.0,19.8704,19.8962,19.8187,19.8381,156600.0
2008-12-24 09:30:00,30.7,30.99,30.7,30.81,47700.0,19.8252,20.0125,19.8252,19.8962,47700.0
2008-12-24 09:40:00,30.83,30.85,30.67,30.67,31400.0,19.9091,19.9221,19.8058,19.8058,31400.0
2008-12-24 09:50:00,30.69,30.7,30.59,30.64,28300.0,19.8187,19.8252,19.7542,19.7864,28300.0
2008-12-24 10:00:00,30.63,30.85,30.61,30.8,26900.0,19.78,19.9221,19.7671,19.8898,26900.0
2008-12-24 10:10:00,30.82,30.83,30.75,30.75,11400.0,19.9027,19.9091,19.8575,19.8575,11400.0
2008-12-24 10:20:00,30.75,30.86,30.71,30.86,20000.0,19.8575,19.9285,19.8316,19.9285,20000.0
2008-12-24 10:30:00,30.86,31.0,30.86,30.98,31800.0,19.9285,20.0189,19.9285,20.006,31800.0
2008-12-24 10:40:00,30.97,30.99,30.93,30.97,12100.0,19.9995,20.0125,19.9737,19.9995,12100.0
2008-12-24 10:50:00,30.99,31.14,30.97,31.14,26400.0,20.0125,20.1093,19.9995,20.1093,26400.0
2008-12-24 11:00:00,31.13,31.13,30.99,30.99,12300.0,20.1029,20.1029,20.0125,20.0125,12300.0
2008-12-24 11:10:00,30.99,31.08,30.99,31.04,12500.0,20.0125,20.0706,20.0125,20.0448,12500.0
2008-12-24 11:20:00,31.01,31.02,30.9,30.92,25300.0,20.0254,20.0318,19.9543,19.9673,25300.0
2008-12-24 11:30:00,30.92,30.93,30.89,30.91,19300.0,19.9673,19.9737,19.9479,19.9608,19300.0
2008-12-24 11:40:00,30.9,30.99,30.88,30.97,66800.0,19.9543,20.0125,19.9414,19.9995,66800.0
2008-12-24 11:50:00,30.97,31.03,30.91,30.91,22700.0,19.9995,20.0383,19.9608,19.9608,22700.0
2008-12-24 12:00:00,30.91,31.0,30.91,30.99,12200.0,19.9608,20.0189,19.9608,20.0125,12200.0
2008-12-24 12:10:00,30.98,30.99,30.91,30.95,34900.0,20.006,20.0125,19.9608,19.9866,34900.0
2008-12-24 12:20:00,30.94,30.96,30.87,30.92,22400.0,19.9802,19.9931,19.935,19.9673,22400.0
2008-12-24 12:30:00,30.9,30.92,30.87,30.89,11400.0,19.9543,19.9673,19.935,19.9479,11400.0
2008-12-24 12:40:00,30.88,30.92,30.84,30.92,27900.0,19.9414,19.9673,19.9156,19.9673,27900.0
2008-12-24 12:50:00,30.91,30.96,30.83,30.85,50600.0,19.9608,19.9931,19.9091,19.9221,50600.0
2008-12-26 09:30:00,31.07,31.38,30.97,31.15,16900.0,20.0641,20.2643,19.9995,20.1158,16900.0
2008-12-26 09:40:00,31.14,31.17,31.0,31.08,16000.0,20.1093,20.1287,20.0189,20.0706,16000.0
2008-12-26 09:50:00,31.1,31.15,31.01,31.01,17800.0,20.0835,20.1158,20.0254,20.0254,17800.0
2008-12-26 10:00:00,31.0,31.02,30.93,30.95,20600.0,20.0189,20.0318,19.9737,19.9866,20600.0
2008-12-26 10:10:00,30.94,30.99,30.93,30.94,11900.0,19.9802,20.0125,19.9737,19.9802,11900.0
2008-12-26 10:20:00,30.95,30.95,30.79,30.84,18700.0,19.9866,19.9866,19.8833,19.9156,18700.0
2008-12-26 10:30:00,30.83,30.87,30.8,30.8,17200.0,19.9091,19.935,19.8898,19.8898,17200.0
2008-12-26 10:40:00,30.81,30.81,30.75,30.8,14000.0,19.8962,19.8962,19.8575,19.8898,14000.0
2008-12-26 10:50:00,30.78,30.82,30.76,30.78,13000.0,19.8769,19.9027,19.8639,19.8769,13000.0
2008-12-26 11:00:00,30.79,30.91,30.76,30.89,20300.0,19.8833,19.9608,19.8639,19.9479,20300.0
2008-12-26 11:10:00,30.91,30.91,30.8,30.81,14700.0,19.9608,19.9608,19.8898,19.8962,14700.0
2008-12-26 11:20:00,30.83,30.93,30.83,30.93,13800.0,19.9091,19.9737,19.9091,19.9737,13800.0
2008-12-26 11:30:00,30.91,30.95,30.89,30.93,18900.0,19.9608,19.9866,19.9479,19.9737,18900.0
2008-12-26 11:40:00,30.92,30.97,30.92,30.97,8200.0,19.9673,19.9995,19.9673,19.9995,8200.0
2008-12-26 11:50:00,30.95,30.98,30.95,30.95,9400.0,19.9866,20.006,19.9866,19.9866,9400.0
2008-12-26 12:00:00,30.96,31.03,30.94,31.02,21200.0,19.9931,20.0383,19.9802,20.0318,21200.0
2008-12-26 12:10:00,31.01,31.02,30.96,31.02,15500.0,20.0254,20.0318,19.9931,20.0318,15500.0
2008-12-26 12:20:00,31.01,31.02,30.86,30.86,23900.0,20.0254,20.0318,19.9285,19.9285,23900.0
2008-12-26 12:30:00,30.87,30.88,30.84,30.85,13400.0,19.935,19.9414,19.9156,19.9221,13400.0
2008-12-26 12:40:00,30.84,30.84,30.76,30.77,12700.0,19.9156,19.9156,19.8639,19.8704,12700.0
2008-12-26 12:50:00,30.76,30.76,30.7,30.7,19100.0,19.8639,19.8639,19.8252,19.8252,19100.0
2008-12-26 13:00:00,30.71,30.74,30.68,30.73,9800.0,19.8316,19.851,19.8123,19.8446,9800.0
2008-12-26 13:10:00,30.74,30.75,30.72,30.75,9600.0,19.851,19.8575,19.8381,19.8575,9600.0
2008-12-26 13:20:00,30.75,30.76,30.72,30.72,16300.0,19.8575,19.8639,19.8381,19.8381,16300.0
2008-12-26 13:30:00,30.73,30.8,30.69,30.76,45700.0,19.8446,19.8898,19.8187,19.8639,45700.0
2008-12-26 13:40:00,30.76,30.77,30.74,30.76,12500.0,19.8639,19.8704,19.851,19.8639,12500.0
2008-12-26 13:50:00,30.76,30.77,30.71,30.72,20900.0,19.8639,19.8704,19.8316,19.8381,20900.0
2008-12-26 14:00:00,30.73,30.77,30.73,30.74,6100.0,19.8446,19.8704,19.8446,19.851,6100.0
2008-12-26 14:10:00,30.74,30.77,30.72,30.77,9600.0,19.851,19.8704,19.8381,19.8704,9600.0
2008-12-26 14:20:00,30.77,30.8,30.76,30.79,18600.0,19.8704,19.8898,19.8639,19.8833,18600.0
2008-12-26 14:30:00,30.77,30.84,30.77,30.81,23800.0,19.8704,19.9156,19.8704,19.8962,23800.0
2008-12-26 14:40:00,30.83,30.87,30.83,30.86,11000.0,19.9091,19.935,19.9091,19.9285,11000.0
2008-12-26 14:50:00,30.87,30.88,30.84,30.87,14300.0,19.935,19.9414,19.9156,19.935,14300.0
2008-12-26 15:00:00,30.88,30.89,30.83,30.87,23500.0,19.9414,19.9479,19.9091,19.935,23500.0
2008-12-26 15:10:00,30.87,30.94,30.83,30.92,24100.0,19.935,19.9802,19.9091,19.9673,24100.0
2008-12-26 15:20:00,30.92,30.99,30.91,30.97,17100.0,19.9673,20.0125,19.9608,19.9995,17100.0
2008-12-26 15:30:00,30.97,30.98,30.87,30.87,33600.0,19.9995,20.006,19.935,19.935,33600.0
2008-12-26 15:40:00,30.88,30.95,30.88,30.95,23300.0,19.9414,19.9866,19.9414,19.9866,23300.0
2008-12-26 15:50:00,30.95,30.96,30.9,30.93,88700.0,19.9866,19.9931,19.9543,19.9737,88700.0
2008-12-29 09:30:00,31.0,31.0,30.59,30.86,43300.0,20.0189,20.0189,19.7542,19.9285,43300.0
2008-12-29 09:40:00,30.9,30.9,30.79,30.85,21300.0,19.9543,19.9543,19.8833,19.9221,21300.0
2008-12-29 09:50:00,30.85,30.87,30.75,30.81,23300.0,19.9221,19.935,19.8575,19.8962,23300.0
2008-12-29 10:00:00,30.81,30.82,30.77,30.78,25600.0,19.8962,19.9027,19.8704,19.8769,25600.0
2008-12-29 10:10:00,30.77,30.79,30.59,30.63,28800.0,19.8704,19.8833,19.7542,19.78,28800.0
2008-12-29 10:20:00,30.63,30.63,30.51,30.52,52200.0,19.78,19.78,19.7025,19.709,52200.0
2008-12-29 10:30:00,30.53,30.64,30.52,30.64,28800.0,19.7154,19.7864,19.709,19.7864,28800.0
2008-12-29 10:40:00,30.64,30.69,30.61,30.65,20800.0,19.7864,19.8187,19.7671,19.7929,20800.0
2008-12-29 10:50:00,30.66,30.68,30.64,30.65,15300.0,19.7994,19.8123,19.7864,19.7929,15300.0
2008-12-29 11:00:00,30.65,30.66,30.56,30.56,39600.0,19.7929,19.7994,19.7348,19.7348,39600.0
2008-12-29 11:10:00,30.57,30.58,30.55,30.57,21700.0,19.7412,19.7477,19.7283,19.7412,21700.0
2008-12-29 11:20:00,30.57,30.64,30.56,30.61,38800.0,19.7412,19.7864,19.7348,19.7671,38800.0
2008-12-29 11:30:00,30.62,30.63,30.55,30.55,31100.0,19.7735,19.78,19.7283,19.7283,31100.0
2008-12-29 11:40:00,30.55,30.58,30.53,30.55,23900.0,19.7283,19.7477,19.7154,19.7283,23900.0
2008-12-29 11:50:00,30.56,30.58,30.55,30.58,16500.0,19.7348,19.7477,19.7283,19.7477,16500.0
2008-12-29 12:00:00,30.58,30.58,30.55,30.57,33200.0,19.7477,19.7477,19.7283,19.7412,33200.0
2008-12-29 12:10:00,30.55,30.64,30.54,30.62,26900.0,19.7283,19.7864,19.7219,19.7735,26900.0
2008-12-29 12:20:00,30.63,30.67,30.62,30.63,23500.0,19.78,19.8058,19.7735,19.78,23500.0
2008-12-29 12:30:00,30.63,30.64,30.59,30.63,35000.0,19.78,19.7864,19.7542,19.78,35000.0
2008-12-29 12:40:00,30.63,30.65,30.6,30.62,12900.0,19.78,19.7929,19.7606,19.7735,12900.0
2008-12-29 12:50:00,30.6,30.67,30.58,30.58,37700.0,19.7606,19.8058,19.7477,19.7477,37700.0
2008-12-29 13:00:00,30.58,30.62,30.53,30.58,39000.0,19.7477,19.7735,19.7154,19.7477,39000.0
2008-12-29 13:10:00,30.59,30.6,30.56,30.56,17100.0,19.7542,19.7606,19.7348,19.7348,17100.0
2008-12-29 13:20:00,30.57,30.59,30.54,30.55,17600.0,19.7412,19.7542,19.7219,19.7283,17600.0
2008-12-29 13:30:00,30.56,30.64,30.56,30.64,24400.0,19.7348,19.7864,19.7348,19.7864,24400.0
2008-12-29 13:40:00,30.63,30.7,30.63,30.7,24700.0,19.78,19.8252,19.78,19.8252,24700.0
2008-12-29 13:50:00,30.7,30.74,30.65,30.71,21800.0,19.8252,19.851,19.7929,19.8316,21800.0
2008-12-29 14:00:00,30.71,30.73,30.64,30.67,26100.0,19.8316,19.8446,19.7864,19.8058,26100.0
2008-12-29 14:10:00,30.68,30.69,30.58,30.63,78600.0,19.8123,19.8187,19.7477,19.78,78600.0
2008-12-29 14:20:00,30.63,30.75,30.63,30.72,40400.0,19.78,19.8575,19.78,19.8381,40400.0
2008-12-29 14:30:00,30.71,30.71,30.64,30.65,32300.0,19.8316,19.8316,19.7864,19.7929,32300.0
2008-12-29 14:40:00,30.65,30.69,30.64,30.67,22100.0,19.7929,19.8187,19.7864,19.8058,22100.0
2008-12-29 14:50:00,30.67,30.8,30.65,30.76,35500.0,19.8058,19.8898,19.7929,19.8639,35500.0
2008-12-29 15:00:00,30.76,30.85,30.75,30.81,44100.0,19.8639,19.9221,19.8575,19.8962,44100.0
2008-12-29 15:10:00,30.81,30.84,30.69,30.71,35900.0,19.8962,19.9156,19.8187,19.8316,35900.0
2008-12-29 15:20:00,30.7,30.77,30.7,30.71,33100.0,19.8252,19.8704,19.8252,19.8316,33100.0
2008-12-29 15:30:00,30.71,30.71,30.59,30.65,66900.0,19.8316,19.8316,19.7542,19.7929,66900.0
2008-12-29 15:40:00,30.65,30.83,30.65,30.81,73200.0,19.7929,19.9091,19.7929,19.8962,73200.0
2008-12-29 15:50:00,30.82,30.83,30.69,30.8,116800.0,19.9027,19.9091,19.8187,19.8898,116800.0
2008-12-30 09:30:00,31.05,31.55,30.93,31.39,84500.0,20.0512,20.3741,19.9737,20.2708,84500.0
2008-12-30 09:40:00,31.4,31.49,31.23,31.36,71000.0,20.2772,20.3354,20.1674,20.2514,71000.0
2008-12-30 09:50:00,31.36,31.48,31.33,31.47,63000.0,20.2514,20.3289,20.232,20.3224,63000.0
2008-12-30 10:00:00,31.44,31.58,31.43,31.49,105500.0,20.3031,20.3935,20.2966,20.3354,105500.0
2008-12-30 10:10:00,31.5,31.54,31.48,31.52,72900.0,20.3418,20.3676,20.3289,20.3547,72900.0
2008-12-30 10:20:00,31.52,31.63,31.52,31.62,69100.0,20.3547,20.4258,20.3547,20.4193,69100.0
2008-12-30 10:30:00,31.62,31.68,31.61,31.68,78500.0,20.4193,20.458,20.4128,20.458,78500.0
2008-12-30 10:40:00,31.67,31.75,31.67,31.74,62800.0,20.4516,20.5033,20.4516,20.4968,62800.0
2008-12-30 10:50:00,31.74,31.75,31.66,31.72,46000.0,20.4968,20.5033,20.4451,20.4839,46000.0
2008-12-30 11:00:00,31.71,31.91,31.71,31.86,70900.0,20.4774,20.6066,20.4774,20.5743,70900.0
2008-12-30 11:10:00,31.87,31.87,31.81,31.86,46300.0,20.5807,20.5807,20.542,20.5743,46300.0
2008-12-30 11:20:00,31.86,32.04,31.86,32.01,81300.0,20.5743,20.6905,20.5743,20.6712,81300.0
2008-12-30 11:30:00,32.01,32.08,31.99,32.06,63600.0,20.6712,20.7164,20.6582,20.7034,63600.0
2008-12-30 11:40:00,32.05,32.23,32.05,32.15,75600.0,20.697,20.8132,20.697,20.7616,75600.0
2008-12-30 11:50:00,32.16,32.17,32.09,32.13,68800.0,20.768,20.7745,20.7228,20.7486,68800.0
2008-12-30 12:00:00,32.14,32.15,32.08,32.08,56000.0,20.7551,20.7616,20.7164,20.7164,56000.0
2008-12-30 12:10:00,32.07,32.14,32.06,32.13,48600.0,20.7099,20.7551,20.7034,20.7486,48600.0
2008-12-30 12:20:00,32.13,32.21,32.1,32.19,84000.0,20.7486,20.8003,20.7293,20.7874,84000.0
2008-12-30 12:30:00,32.18,32.2,32.15,32.16,61600.0,20.7809,20.7938,20.7616,20.768,61600.0
2008-12-30 12:40:00,32.16,32.23,32.13,32.15,105300.0,20.768,20.8132,20.7486,20.7616,105300.0
2008-12-30 12:50:00,32.14,32.21,32.12,32.19,66600.0,20.7551,20.8003,20.7422,20.7874,66600.0
2008-12-30 13:00:00,32.18,32.24,32.18,32.22,44900.0,20.7809,20.8197,20.7809,20.8068,44900.0
2008-12-30 13:10:00,32.22,32.24,32.18,32.21,55700.0,20.8068,20.8197,20.7809,20.8003,55700.0
2008-12-30 13:20:00,32.2,32.32,32.19,32.27,81400.0,20.7938,20.8713,20.7874,20.8391,81400.0
2008-12-30 13:30:00,32.26,32.28,32.24,32.24,72100.0,20.8326,20.8455,20.8197,20.8197,72100.0
2008-12-30 13:40:00,32.24,32.3,32.2,32.3,60600.0,20.8197,20.8584,20.7938,20.8584,60600.0
2008-12-30 13:50:00,32.3,32.37,32.27,32.28,64300.0,20.8584,20.9036,20.8391,20.8455,64300.0
2008-12-30 14:00:00,32.27,32.29,32.24,32.27,122100.0,20.8391,20.852,20.8197,20.8391,122100.0
2008-12-30 14:10:00,32.27,32.34,32.25,32.34,89700.0,20.8391,20.8843,20.8261,20.8843,89700.0
2008-12-30 14:20:00,32.33,32.35,32.27,32.33,90900.0,20.8778,20.8907,20.8391,20.8778,90900.0
2008-12-30 14:30:00,32.34,32.38,32.33,32.37,91500.0,20.8843,20.9101,20.8778,20.9036,91500.0
2008-12-30 14:40:00,32.37,32.38,32.26,32.28,96100.0,20.9036,20.9101,20.8326,20.8455,96100.0
2008-12-30 14:50:00,32.27,32.31,32.26,32.29,93800.0,20.8391,20.8649,20.8326,20.852,93800.0
2008-12-30 15:00:00,32.29,32.3,32.15,32.15,76600.0,20.852,20.8584,20.7616,20.7616,76600.0
2008-12-30 15:10:00,32.15,32.16,32.1,32.14,67800.0,20.7616,20.768,20.7293,20.7551,67800.0
2008-12-30 15:20:00,32.14,32.29,32.12,32.27,92700.0,20.7551,20.852,20.7422,20.8391,92700.0
2008-12-30 15:30:00,32.28,32.29,32.2,32.24,121200.0,20.8455,20.852,20.7938,20.8197,121200.0
2008-12-30 15:40:00,32.25,32.35,32.25,32.34,196600.0,20.8261,20.8907,20.8261,20.8843,196600.0
2008-12-30 15:50:00,32.34,32.43,32.34,32.41,390600.0,20.8843,20.9424,20.8843,20.9295,390600.0
2008-12-31 09:30:00,32.04,32.74,32.04,32.71,151100.0,20.6905,21.1426,20.6905,21.1232,151100.0
2008-12-31 09:40:00,32.72,32.8,32.66,32.77,78300.0,21.1296,21.1813,21.0909,21.1619,78300.0
2008-12-31 09:50:00,32.76,32.9,32.76,32.82,81200.0,21.1555,21.2459,21.1555,21.1942,81200.0
2008-12-31 10:00:00,32.82,32.88,32.7,32.79,83900.0,21.1942,21.233,21.1167,21.1749,83900.0
2008-12-31 10:10:00,32.79,32.95,32.78,32.84,62800.0,21.1749,21.2782,21.1684,21.2071,62800.0
2008-12-31 10:20:00,32.84,32.9,32.81,32.89,48800.0,21.2071,21.2459,21.1878,21.2394,48800.0
2008-12-31 10:30:00,32.9,32.92,32.61,32.62,85100.0,21.2459,21.2588,21.0586,21.0651,85100.0
2008-12-31 10:40:00,32.61,32.67,32.59,32.62,61000.0,21.0586,21.0974,21.0457,21.0651,61000.0
2008-12-31 10:50:00,32.62,32.63,32.5,32.5,87200.0,21.0651,21.0715,20.9876,20.9876,87200.0
2008-12-31 11:00:00,32.51,32.61,32.51,32.59,78900.0,20.994,21.0586,20.994,21.0457,78900.0
2008-12-31 11:10:00,32.59,32.68,32.47,32.53,78200.0,21.0457,21.1038,20.9682,21.007,78200.0
2008-12-31 11:20:00,32.54,32.65,32.54,32.6,79100.0,21.0134,21.0844,21.0134,21.0522,79100.0
2008-12-31 11:30:00,32.59,32.61,32.53,32.55,99000.0,21.0457,21.0586,21.007,21.0199,99000.0
2008-12-31 11:40:00,32.55,32.74,32.55,32.66,115900.0,21.0199,21.1426,21.0199,21.0909,115900.0
2008-12-31 11:50:00,32.66,32.74,32.66,32.72,60300.0,21.0909,21.1426,21.0909,21.1296,60300.0
2008-12-31 12:00:00,32.73,32.85,32.73,32.84,49200.0,21.1361,21.2136,21.1361,21.2071,49200.0
2008-12-31 12:10:00,32.84,32.91,32.82,32.82,73900.0,21.2071,21.2523,21.1942,21.1942,73900.0
2008-12-31 12:20:00,32.82,32.88,32.77,32.86,76200.0,21.1942,21.233,21.1619,21.2201,76200.0
2008-12-31 12:30:00,32.87,32.9,32.86,32.88,64500.0,21.2265,21.2459,21.2201,21.233,64500.0
2008-12-31 12:40:00,32.87,32.94,32.86,32.93,47100.0,21.2265,21.2717,21.2201,21.2653,47100.0
2008-12-31 12:50:00,32.93,32.95,32.88,32.94,39900.0,21.2653,21.2782,21.233,21.2717,39900.0
2008-12-31 13:00:00,32.94,32.95,32.84,32.84,73300.0,21.2717,21.2782,21.2071,21.2071,73300.0
2008-12-31 13:10:00,32.84,32.88,32.76,32.82,86200.0,21.2071,21.233,21.1555,21.1942,86200.0
2008-12-31 13:20:00,32.82,32.84,32.75,32.79,30900.0,21.1942,21.2071,21.149,21.1749,30900.0
2008-12-31 13:30:00,32.79,32.89,32.79,32.86,26100.0,21.1749,21.2394,21.1749,21.2201,26100.0
2008-12-31 13:40:00,32.86,32.89,32.84,32.86,36500.0,21.2201,21.2394,21.2071,21.2201,36500.0
2008-12-31 13:50:00,32.85,32.96,32.84,32.94,53400.0,21.2136,21.2846,21.2071,21.2717,53400.0
2008-12-31 14:00:00,32.94,33.03,32.94,32.99,77800.0,21.2717,21.3298,21.2717,21.304,77800.0
2008-12-31 14:10:00,32.99,33.02,32.96,32.97,44200.0,21.304,21.3234,21.2846,21.2911,44200.0
2008-12-31 14:20:00,32.98,32.98,32.89,32.91,60800.0,21.2975,21.2975,21.2394,21.2523,60800.0
2008-12-31 14:30:00,32.91,32.93,32.75,32.83,73200.0,21.2523,21.2653,21.149,21.2007,73200.0
2008-12-31 14:40:00,32.83,32.92,32.82,32.91,50100.0,21.2007,21.2588,21.1942,21.2523,50100.0
2008-12-31 14:50:00,32.92,32.95,32.9,32.92,52400.0,21.2588,21.2782,21.2459,21.2588,52400.0
2008-12-31 15:00:00,32.93,33.05,32.93,33.03,62300.0,21.2653,21.3428,21.2653,21.3298,62300.0
2008-12-31 15:10:00,33.03,33.07,32.97,33.07,98400.0,21.3298,21.3557,21.2911,21.3557,98400.0
2008-12-31 15:20:00,33.07,33.15,33.04,33.14,104000.0,21.3557,21.4073,21.3363,21.4009,104000.0
2008-12-31 15:30:00,33.15,33.25,33.1,33.22,123600.0,21.4073,21.4719,21.375,21.4525,123600.0
2008-12-31 15:40:00,33.22,33.3,33.06,33.18,235700.0,21.4525,21.5042,21.3492,21.4267,235700.0
2008-12-31 15:50:00,33.19,33.25,33.08,33.12,316700.0,21.4332,21.4719,21.3621,21.388,316700.0
2009-01-02 09:30:00,33.1,33.25,32.83,32.98,62400.0,21.375,21.4719,21.2007,21.2975,62400.0
2009-01-02 09:40:00,33.0,33.05,32.85,32.86,20600.0,21.3105,21.3428,21.2136,21.2201,20600.0
2009-01-02 09:50:00,32.85,32.9,32.73,32.85,50700.0,21.2136,21.2459,21.1361,21.2136,50700.0
2009-01-02 10:00:00,32.84,32.96,32.78,32.96,32400.0,21.2071,21.2846,21.1684,21.2846,32400.0
2009-01-02 10:10:00,32.97,33.12,32.97,33.09,32300.0,21.2911,21.388,21.2911,21.3686,32300.0
2009-01-02 10:20:00,33.1,33.2,33.05,33.18,41300.0,21.375,21.4396,21.3428,21.4267,41300.0
2009-01-02 10:30:00,33.17,33.35,33.14,33.35,68000.0,21.4202,21.5365,21.4009,21.5365,68000.0
2009-01-02 10:40:00,33.37,33.39,33.08,33.09,45700.0,21.5494,21.5623,21.3621,21.3686,45700.0
2009-01-02 10:50:00,33.1,33.36,33.09,33.33,35300.0,21.375,21.5429,21.3686,21.5236,35300.0
2009-01-02 11:00:00,33.32,33.45,33.28,33.44,39700.0,21.5171,21.6011,21.4913,21.5946,39700.0
2009-01-02 11:10:00,33.43,33.44,33.19,33.22,79400.0,21.5881,21.5946,21.4332,21.4525,79400.0
2009-01-02 11:20:00,33.22,33.38,33.21,33.38,31800.0,21.4525,21.5559,21.4461,21.5559,31800.0
2009-01-02 11:30:00,33.38,33.44,33.35,33.37,32800.0,21.5559,21.5946,21.5365,21.5494,32800.0
2009-01-02 11:40:00,33.38,33.4,33.33,33.36,38100.0,21.5559,21.5688,21.5236,21.5429,38100.0
2009-01-02 11:50:00,33.36,33.42,33.29,33.36,46700.0,21.5429,21.5817,21.4977,21.5429,46700.0
2009-01-02 12:00:00,33.37,33.43,33.32,33.42,76200.0,21.5494,21.5881,21.5171,21.5817,76200.0
2009-01-02 12:10:00,33.42,33.47,33.4,33.45,31700.0,21.5817,21.614,21.5688,21.6011,31700.0
2009-01-02 12:20:00,33.45,33.48,33.44,33.46,40900.0,21.6011,21.6204,21.5946,21.6075,40900.0
2009-01-02 12:30:00,33.47,33.59,33.46,33.57,55800.0,21.614,21.6915,21.6075,21.6786,55800.0
2009-01-02 12:40:00,33.58,33.67,33.54,33.65,45300.0,21.685,21.7431,21.6592,21.7302,45300.0
2009-01-02 12:50:00,33.65,33.67,33.6,33.61,93800.0,21.7302,21.7431,21.6979,21.7044,93800.0
2009-01-02 13:00:00,33.61,33.62,33.55,33.57,109100.0,21.7044,21.7108,21.6656,21.6786,109100.0
2009-01-02 13:10:00,33.56,33.61,33.51,33.61,42400.0,21.6721,21.7044,21.6398,21.7044,42400.0
2009-01-02 13:20:00,33.6,33.65,33.59,33.61,78200.0,21.6979,21.7302,21.6915,21.7044,78200.0
2009-01-02 13:30:00,33.61,33.65,33.61,33.62,124700.0,21.7044,21.7302,21.7044,21.7108,124700.0
2009-01-02 13:40:00,33.62,33.65,33.62,33.63,64500.0,21.7108,21.7302,21.7108,21.7173,64500.0
2009-01-02 13:50:00,33.64,33.65,33.59,33.62,51000.0,21.7238,21.7302,21.6915,21.7108,51000.0
2009-01-02 14:00:00,33.63,33.65,33.56,33.6,82200.0,21.7173,21.7302,21.6721,21.6979,82200.0
2009-01-02 14:10:00,33.6,33.65,33.57,33.63,94300.0,21.6979,21.7302,21.6786,21.7173,94300.0
2009-01-02 14:20:00,33.64,33.65,33.63,33.65,89000.0,21.7238,21.7302,21.7173,21.7302,89000.0
2009-01-02 14:30:00,33.65,33.78,33.63,33.75,170900.0,21.7302,21.8142,21.7173,21.7948,170900.0
2009-01-02 14:40:00,33.75,33.83,33.75,33.75,65100.0,21.7948,21.8465,21.7948,21.7948,65100.0
2009-01-02 14:50:00,33.75,33.79,33.72,33.76,45400.0,21.7948,21.8206,21.7754,21.8013,45400.0
2009-01-02 15:00:00,33.76,33.94,33.75,33.77,205600.0,21.8013,21.9175,21.7948,21.8077,205600.0
2009-01-02 15:10:00,33.78,33.85,33.75,33.77,84700.0,21.8142,21.8594,21.7948,21.8077,84700.0
2009-01-02 15:20:00,33.78,33.81,33.7,33.79,89800.0,21.8142,21.8335,21.7625,21.8206,89800.0
2009-01-02 15:30:00,33.79,33.85,33.75,33.78,118600.0,21.8206,21.8594,21.7948,21.8142,118600.0
2009-01-02 15:40:00,33.79,33.84,33.74,33.78,364000.0,21.8206,21.8529,21.7883,21.8142,364000.0
2009-01-02 15:50:00,33.79,33.96,33.76,33.76,318800.0,21.8206,21.9304,21.8013,21.8013,318800.0
2009-01-05 09:30:00,33.7,33.85,33.5,33.8,85600.0,21.7625,21.8594,21.6334,21.8271,85600.0
2009-01-05 09:40:00,33.78,33.78,33.6,33.6,55400.0,21.8142,21.8142,21.6979,21.6979,55400.0
2009-01-05 09:50:00,33.61,33.61,33.38,33.44,50100.0,21.7044,21.7044,21.5559,21.5946,50100.0
2009-01-05 10:00:00,33.46,33.66,33.46,33.66,57500.0,21.6075,21.7367,21.6075,21.7367,57500.0
2009-01-05 10:10:00,33.64,33.68,33.47,33.48,67200.0,21.7238,21.7496,21.614,21.6204,67200.0
2009-01-05 10:20:00,33.49,33.59,33.46,33.59,56500.0,21.6269,21.6915,21.6075,21.6915,56500.0
2009-01-05 10:30:00,33.58,33.8,33.54,33.79,72400.0,21.685,21.8271,21.6592,21.8206,72400.0
2009-01-05 10:40:00,33.78,33.97,33.76,33.94,57900.0,21.8142,21.9369,21.8013,21.9175,57900.0
2009-01-05 10:50:00,33.95,33.97,33.78,33.79,59600.0,21.9239,21.9369,21.8142,21.8206,59600.0
2009-01-05 11:00:00,33.79,33.83,33.71,33.8,50900.0,21.8206,21.8465,21.769,21.8271,50900.0
2009-01-05 11:10:00,33.79,33.91,33.79,33.82,45700.0,21.8206,21.8981,21.8206,21.84,45700.0
2009-01-05 11:20:00,33.81,33.82,33.72,33.73,28100.0,21.8335,21.84,21.7754,21.7819,28100.0
2009-01-05 11:30:00,33.73,33.92,33.7,33.91,53900.0,21.7819,21.9046,21.7625,21.8981,53900.0
2009-01-05 11:40:00,33.9,33.96,33.9,33.95,42000.0,21.8917,21.9304,21.8917,21.9239,42000.0
2009-01-05 11:50:00,33.95,33.96,33.79,33.79,41800.0,21.9239,21.9304,21.8206,21.8206,41800.0
2009-01-05 12:00:00,33.79,33.87,33.78,33.85,29800.0,21.8206,21.8723,21.8142,21.8594,29800.0
2009-01-05 12:10:00,33.86,33.98,33.85,33.96,27700.0,21.8658,21.9433,21.8594,21.9304,27700.0
2009-01-05 12:20:00,33.97,33.98,33.91,33.96,48300.0,21.9369,21.9433,21.8981,21.9304,48300.0
2009-01-05 12:30:00,33.95,33.95,33.79,33.82,32600.0,21.9239,21.9239,21.8206,21.84,32600.0
2009-01-05 12:40:00,33.83,33.91,33.77,33.79,41900.0,21.8465,21.8981,21.8077,21.8206,41900.0
2009-01-05 12:50:00,33.78,33.81,33.73,33.79,37500.0,21.8142,21.8335,21.7819,21.8206,37500.0
2009-01-05 13:00:00,33.78,33.85,33.78,33.82,33400.0,21.8142,21.8594,21.8142,21.84,33400.0
2009-01-05 13:10:00,33.82,33.85,33.75,33.8,27900.0,21.84,21.8594,21.7948,21.8271,27900.0
2009-01-05 13:20:00,33.8,33.87,33.79,33.81,38900.0,21.8271,21.8723,21.8206,21.8335,38900.0
2009-01-05 13:30:00,33.82,33.92,33.78,33.81,75900.0,21.84,21.9046,21.8142,21.8335,75900.0
2009-01-05 13:40:00,33.8,33.86,33.78,33.83,78100.0,21.8271,21.8658,21.8142,21.8465,78100.0
2009-01-05 13:50:00,33.83,33.96,33.82,33.93,58100.0,21.8465,21.9304,21.84,21.911,58100.0
2009-01-05 14:00:00,33.94,33.98,33.93,33.93,58100.0,21.9175,21.9433,21.911,21.911,58100.0
2009-01-05 14:10:00,33.93,33.96,33.87,33.92,64600.0,21.911,21.9304,21.8723,21.9046,64600.0
2009-01-05 14:20:00,33.93,33.94,33.78,33.78,73800.0,21.911,21.9175,21.8142,21.8142,73800.0
2009-01-05 14:30:00,33.77,33.85,33.71,33.74,80100.0,21.8077,21.8594,21.769,21.7883,80100.0
2009-01-05 14:40:00,33.75,33.78,33.57,33.63,89600.0,21.7948,21.8142,21.6786,21.7173,89600.0
2009-01-05 14:50:00,33.65,33.68,33.58,33.66,67000.0,21.7302,21.7496,21.685,21.7367,67000.0
2009-01-05 15:00:00,33.65,33.7,33.55,33.55,105000.0,21.7302,21.7625,21.6656,21.6656,105000.0
2009-01-05 15:10:00,33.56,33.63,33.43,33.45,132100.0,21.6721,21.7173,21.5881,21.6011,132100.0
2009-01-05 15:20:00,33.45,33.53,33.39,33.47,166300.0,21.6011,21.6527,21.5623,21.614,166300.0
2009-01-05 15:30:00,33.47,33.6,33.41,33.58,151800.0,21.614,21.6979,21.5752,21.685,151800.0
2009-01-05 15:40:00,33.58,33.58,33.4,33.43,303500.0,21.685,21.685,21.5688,21.5881,303500.0
2009-01-05 15:50:00,33.43,33.6,33.43,33.59,303100.0,21.5881,21.6979,21.5881,21.6915,303100.0
2009-01-06 09:30:00,33.83,33.99,33.58,33.9,73300.0,21.8465,21.9498,21.685,21.8917,73300.0
2009-01-06 09:40:00,33.9,33.9,33.68,33.88,56500.0,21.8917,21.8917,21.7496,21.8787,56500.0
2009-01-06 09:50:00,33.87,33.93,33.72,33.73,98800.0,21.8723,21.911,21.7754,21.7819,98800.0
2009-01-06 10:00:00,33.74,33.89,33.72,33.84,124500.0,21.7883,21.8852,21.7754,21.8529,124500.0
2009-01-06 10:10:00,33.83,33.83,33.6,33.7,124400.0,21.8465,21.8465,21.6979,21.7625,124400.0
2009-01-06 10:20:00,33.69,33.8,33.61,33.76,121300.0,21.756,21.8271,21.7044,21.8013,121300.0
2009-01-06 10:30:00,33.77,33.83,33.54,33.57,85600.0,21.8077,21.8465,21.6592,21.6786,85600.0
2009-01-06 10:40:00,33.58,33.62,33.51,33.51,44600.0,21.685,21.7108,21.6398,21.6398,44600.0
2009-01-06 10:50:00,33.52,33.55,33.4,33.46,66700.0,21.6463,21.6656,21.5688,21.6075,66700.0
2009-01-06 11:00:00,33.46,33.47,33.28,33.3,56400.0,21.6075,21.614,21.4913,21.5042,56400.0
2009-01-06 11:10:00,33.3,33.38,33.28,33.37,44700.0,21.5042,21.5559,21.4913,21.5494,44700.0
2009-01-06 11:20:00,33.38,33.42,33.29,33.3,56000.0,21.5559,21.5817,21.4977,21.5042,56000.0
2009-01-06 11:30:00,33.3,33.43,33.26,33.4,79600.0,21.5042,21.5881,21.4784,21.5688,79600.0
2009-01-06 11:40:00,33.4,33.45,33.35,33.4,47600.0,21.5688,21.6011,21.5365,21.5688,47600.0
2009-01-06 11:50:00,33.4,33.49,33.3,33.32,85000.0,21.5688,21.6269,21.5042,21.5171,85000.0
2009-01-06 12:00:00,33.32,33.36,33.24,33.31,73400.0,21.5171,21.5429,21.4655,21.5107,73400.0
2009-01-06 12:10:00,33.31,33.34,33.12,33.13,108600.0,21.5107,21.53,21.388,21.3944,108600.0
2009-01-06 12:20:00,33.14,33.16,32.88,32.9,133000.0,21.4009,21.4138,21.233,21.2459,133000.0
2009-01-06 12:30:00,32.9,33.1,32.88,33.1,78600.0,21.2459,21.375,21.233,21.375,78600.0
2009-01-06 12:40:00,33.1,33.17,33.06,33.17,31900.0,21.375,21.4202,21.3492,21.4202,31900.0
2009-01-06 12:50:00,33.17,33.24,33.16,33.19,24800.0,21.4202,21.4655,21.4138,21.4332,24800.0
2009-01-06 13:00:00,33.19,33.2,33.06,33.09,48100.0,21.4332,21.4396,21.3492,21.3686,48100.0
2009-01-06 13:10:00,33.08,33.12,33.01,33.01,34400.0,21.3621,21.388,21.3169,21.3169,34400.0
2009-01-06 13:20:00,33.02,33.14,32.97,33.1,41200.0,21.3234,21.4009,21.2911,21.375,41200.0
2009-01-06 13:30:00,33.09,33.14,32.98,33.01,151600.0,21.3686,21.4009,21.2975,21.3169,151600.0
2009-01-06 13:40:00,32.99,33.11,32.95,33.06,94100.0,21.304,21.3815,21.2782,21.3492,94100.0
2009-01-06 13:50:00,33.06,33.15,33.05,33.09,48100.0,21.3492,21.4073,21.3428,21.3686,48100.0
2009-01-06 14:00:00,33.1,33.11,32.96,33.08,98100.0,21.375,21.3815,21.2846,21.3621,98100.0
2009-01-06 14:10:00,33.11,33.18,33.07,33.1,97400.0,21.3815,21.4267,21.3557,21.375,97400.0
2009-01-06 14:20:00,33.12,33.19,33.07,33.16,56400.0,21.388,21.4332,21.3557,21.4138,56400.0
2009-01-06 14:30:00,33.16,33.26,33.12,33.13,62200.0,21.4138,21.4784,21.388,21.3944,62200.0
2009-01-06 14:40:00,33.13,33.24,33.11,33.21,68900.0,21.3944,21.4655,21.3815,21.4461,68900.0
2009-01-06 14:50:00,33.21,33.25,33.13,33.25,69100.0,21.4461,21.4719,21.3944,21.4719,69100.0
2009-01-06 15:00:00,33.25,33.29,33.03,33.1,95200.0,21.4719,21.4977,21.3298,21.375,95200.0
2009-01-06 15:10:00,33.09,33.17,33.02,33.04,95800.0,21.3686,21.4202,21.3234,21.3363,95800.0
2009-01-06 15:20:00,33.04,33.05,32.92,32.98,97000.0,21.3363,21.3428,21.2588,21.2975,97000.0
2009-01-06 15:30:00,32.99,33.03,32.89,32.96,143700.0,21.304,21.3298,21.2394,21.2846,143700.0
2009-01-06 15:40:00,32.96,33.1,32.96,33.04,201700.0,21.2846,21.375,21.2846,21.3363,201700.0
2009-01-06 15:50:00,33.05,33.08,32.97,33.05,181800.0,21.3428,21.3621,21.2911,21.3428,181800.0
2009-01-07 09:30:00,32.91,32.91,32.47,32.48,81700.0,21.2523,21.2523,20.9682,20.9747,81700.0
2009-01-07 09:40:00,32.48,32.7,32.45,32.59,54900.0,20.9747,21.1167,20.9553,21.0457,54900.0
2009-01-07 09:50:00,32.6,32.76,32.58,32.63,56100.0,21.0522,21.1555,21.0392,21.0715,56100.0
2009-01-07 10:00:00,32.63,32.72,32.52,32.7,48900.0,21.0715,21.1296,21.0005,21.1167,48900.0
2009-01-07 10:10:00,32.7,32.75,32.53,32.56,71000.0,21.1167,21.149,21.007,21.0263,71000.0
2009-01-07 10:20:00,32.57,32.62,32.51,32.62,36400.0,21.0328,21.0651,20.994,21.0651,36400.0
2009-01-07 10:30:00,32.61,32.61,32.5,32.53,48100.0,21.0586,21.0586,20.9876,21.007,48100.0
2009-01-07 10:40:00,32.56,32.61,32.45,32.48,43400.0,21.0263,21.0586,20.9553,20.9747,43400.0
2009-01-07 10:50:00,32.49,32.58,32.42,32.55,64900.0,20.9811,21.0392,20.9359,21.0199,64900.0
2009-01-07 11:00:00,32.54,32.61,32.47,32.51,54800.0,21.0134,21.0586,20.9682,20.994,54800.0
2009-01-07 11:10:00,32.51,32.55,32.46,32.51,77900.0,20.994,21.0199,20.9617,20.994,77900.0
2009-01-07 11:20:00,32.51,32.72,32.47,32.71,81300.0,20.994,21.1296,20.9682,21.1232,81300.0
2009-01-07 11:30:00,32.72,32.85,32.67,32.82,80900.0,21.1296,21.2136,21.0974,21.1942,80900.0
2009-01-07 11:40:00,32.81,32.96,32.81,32.81,59300.0,21.1878,21.2846,21.1878,21.1878,59300.0
2009-01-07 11:50:00,32.82,32.97,32.82,32.95,52300.0,21.1942,21.2911,21.1942,21.2782,52300.0
2009-01-07 12:00:00,32.94,32.96,32.75,32.83,85700.0,21.2717,21.2846,21.149,21.2007,85700.0
2009-01-07 12:10:00,32.82,32.91,32.79,32.87,31700.0,21.1942,21.2523,21.1749,21.2265,31700.0
2009-01-07 12:20:00,32.86,32.87,32.73,32.77,40700.0,21.2201,21.2265,21.1361,21.1619,40700.0
2009-01-07 12:30:00,32.77,32.83,32.73,32.82,37400.0,21.1619,21.2007,21.1361,21.1942,37400.0
2009-01-07 12:40:00,32.82,32.85,32.8,32.82,35200.0,21.1942,21.2136,21.1813,21.1942,35200.0
2009-01-07 12:50:00,32.81,32.83,32.76,32.83,27800.0,21.1878,21.2007,21.1555,21.2007,27800.0
2009-01-07 13:00:00,32.82,32.88,32.8,32.85,24400.0,21.1942,21.233,21.1813,21.2136,24400.0
2009-01-07 13:10:00,32.85,32.95,32.85,32.94,21000.0,21.2136,21.2782,21.2136,21.2717,21000.0
2009-01-07 13:20:00,32.93,32.98,32.9,32.98,32300.0,21.2653,21.2975,21.2459,21.2975,32300.0
2009-01-07 13:30:00,32.97,33.06,32.93,33.02,58000.0,21.2911,21.3492,21.2653,21.3234,58000.0
2009-01-07 13:40:00,33.03,33.03,32.88,32.89,76800.0,21.3298,21.3298,21.233,21.2394,76800.0
2009-01-07 13:50:00,32.9,32.94,32.75,32.76,65400.0,21.2459,21.2717,21.149,21.1555,65400.0
2009-01-07 14:00:00,32.76,32.79,32.68,32.74,164200.0,21.1555,21.1749,21.1038,21.1426,164200.0
2009-01-07 14:10:00,32.74,32.77,32.69,32.7,107100.0,21.1426,21.1619,21.1103,21.1167,107100.0
2009-01-07 14:20:00,32.7,32.76,32.67,32.7,182600.0,21.1167,21.1555,21.0974,21.1167,182600.0
2009-01-07 14:30:00,32.7,32.71,32.63,32.67,89900.0,21.1167,21.1232,21.0715,21.0974,89900.0
2009-01-07 14:40:00,32.69,32.71,32.62,32.64,97100.0,21.1103,21.1232,21.0651,21.078,97100.0
2009-01-07 14:50:00,32.63,32.66,32.56,32.64,57200.0,21.0715,21.0909,21.0263,21.078,57200.0
2009-01-07 15:00:00,32.63,32.7,32.54,32.58,94000.0,21.0715,21.1167,21.0134,21.0392,94000.0
2009-01-07 15:10:00,32.58,32.64,32.56,32.6,148800.0,21.0392,21.078,21.0263,21.0522,148800.0
2009-01-07 15:20:00,32.6,32.65,32.56,32.59,185900.0,21.0522,21.0844,21.0263,21.0457,185900.0
2009-01-07 15:30:00,32.59,32.73,32.59,32.65,182000.0,21.0457,21.1361,21.0457,21.0844,182000.0
2009-01-07 15:40:00,32.65,32.73,32.62,32.65,319500.0,21.0844,21.1361,21.0651,21.0844,319500.0
2009-01-07 15:50:00,32.65,32.75,32.52,32.56,830900.0,21.0844,21.149,21.0005,21.0263,830900.0
2009-01-08 09:30:00,32.37,32.82,32.12,32.64,69500.0,20.9036,21.1942,20.7422,21.078,69500.0
2009-01-08 09:40:00,32.64,32.9,32.57,32.73,44400.0,21.078,21.2459,21.0328,21.1361,44400.0
2009-01-08 09:50:00,32.69,32.72,32.62,32.69,67400.0,21.1103,21.1296,21.0651,21.1103,67400.0
2009-01-08 10:00:00,32.69,32.79,32.65,32.79,56400.0,21.1103,21.1749,21.0844,21.1749,56400.0
2009-01-08 10:10:00,32.79,32.87,32.65,32.65,65800.0,21.1749,21.2265,21.0844,21.0844,65800.0
2009-01-08 10:20:00,32.66,32.85,32.66,32.79,83400.0,21.0909,21.2136,21.0909,21.1749,83400.0
2009-01-08 10:30:00,32.82,32.99,32.75,32.95,66400.0,21.1942,21.304,21.149,21.2782,66400.0
2009-01-08 10:40:00,32.94,33.0,32.82,32.88,77100.0,21.2717,21.3105,21.1942,21.233,77100.0
2009-01-08 10:50:00,32.88,32.95,32.86,32.91,42400.0,21.233,21.2782,21.2201,21.2523,42400.0
2009-01-08 11:00:00,32.92,32.99,32.81,32.86,74600.0,21.2588,21.304,21.1878,21.2201,74600.0
2009-01-08 11:10:00,32.86,32.96,32.86,32.96,68600.0,21.2201,21.2846,21.2201,21.2846,68600.0
2009-01-08 11:20:00,32.94,32.97,32.78,32.78,53300.0,21.2717,21.2911,21.1684,21.1684,53300.0
2009-01-08 11:30:00,32.79,32.85,32.66,32.83,75400.0,21.1749,21.2136,21.0909,21.2007,75400.0
2009-01-08 11:40:00,32.84,32.9,32.81,32.87,41300.0,21.2071,21.2459,21.1878,21.2265,41300.0
2009-01-08 11:50:00,32.87,32.88,32.73,32.81,27400.0,21.2265,21.233,21.1361,21.1878,27400.0
2009-01-08 12:00:00,32.82,32.88,32.81,32.88,48600.0,21.1942,21.233,21.1878,21.233,48600.0
2009-01-08 12:10:00,32.88,32.97,32.86,32.89,50400.0,21.233,21.2911,21.2201,21.2394,50400.0
2009-01-08 12:20:00,32.89,32.94,32.85,32.91,44700.0,21.2394,21.2717,21.2136,21.2523,44700.0
2009-01-08 12:30:00,32.91,32.92,32.8,32.81,37400.0,21.2523,21.2588,21.1813,21.1878,37400.0
2009-01-08 12:40:00,32.8,32.9,32.77,32.79,79300.0,21.1813,21.2459,21.1619,21.1749,79300.0
2009-01-08 12:50:00,32.79,32.88,32.74,32.77,58700.0,21.1749,21.233,21.1426,21.1619,58700.0
2009-01-08 13:00:00,32.77,32.85,32.76,32.79,51500.0,21.1619,21.2136,21.1555,21.1749,51500.0
2009-01-08 13:10:00,32.79,32.81,32.74,32.78,44900.0,21.1749,21.1878,21.1426,21.1684,44900.0
2009-01-08 13:20:00,32.78,32.84,32.76,32.81,41200.0,21.1684,21.2071,21.1555,21.1878,41200.0
2009-01-08 13:30:00,32.8,32.84,32.76,32.84,49400.0,21.1813,21.2071,21.1555,21.2071,49400.0
2009-01-08 13:40:00,32.83,32.89,32.79,32.85,52100.0,21.2007,21.2394,21.1749,21.2136,52100.0
2009-01-08 13:50:00,32.85,32.89,32.75,32.8,49800.0,21.2136,21.2394,21.149,21.1813,49800.0
2009-01-08 14:00:00,32.82,32.95,32.8,32.91,81000.0,21.1942,21.2782,21.1813,21.2523,81000.0
2009-01-08 14:10:00,32.91,32.99,32.89,32.94,82700.0,21.2523,21.304,21.2394,21.2717,82700.0
2009-01-08 14:20:00,32.94,32.98,32.79,32.79,58200.0,21.2717,21.2975,21.1749,21.1749,58200.0
2009-01-08 14:30:00,32.79,32.87,32.73,32.87,74700.0,21.1749,21.2265,21.1361,21.2265,74700.0
2009-01-08 14:40:00,32.87,32.99,32.84,32.94,113000.0,21.2265,21.304,21.2071,21.2717,113000.0
2009-01-08 14:50:00,32.95,33.03,32.91,32.99,100400.0,21.2782,21.3298,21.2523,21.304,100400.0
2009-01-08 15:00:00,33.0,33.11,32.9,32.9,123700.0,21.3105,21.3815,21.2459,21.2459,123700.0
2009-01-08 15:10:00,32.9,33.03,32.89,32.98,135400.0,21.2459,21.3298,21.2394,21.2975,135400.0
2009-01-08 15:20:00,32.98,33.05,32.88,33.04,138100.0,21.2975,21.3428,21.233,21.3363,138100.0
2009-01-08 15:30:00,33.05,33.06,32.91,32.99,178900.0,21.3428,21.3492,21.2523,21.304,178900.0
2009-01-08 15:40:00,32.99,33.24,32.99,33.23,244300.0,21.304,21.4655,21.304,21.459,244300.0
2009-01-08 15:50:00,33.24,33.26,33.09,33.16,204900.0,21.4655,21.4784,21.3686,21.4138,204900.0
2009-01-09 09:30:00,33.29,33.66,33.09,33.39,99300.0,21.4977,21.7367,21.3686,21.5623,99300.0
2009-01-09 09:40:00,33.38,33.43,33.01,33.01,66300.0,21.5559,21.5881,21.3169,21.3169,66300.0
2009-01-09 09:50:00,33.01,33.11,32.86,33.04,111500.0,21.3169,21.3815,21.2201,21.3363,111500.0
2009-01-09 10:00:00,33.02,33.25,32.98,33.21,58200.0,21.3234,21.4719,21.2975,21.4461,58200.0
2009-01-09 10:10:00,33.26,33.26,33.11,33.17,49400.0,21.4784,21.4784,21.3815,21.4202,49400.0
2009-01-09 10:20:00,33.16,33.37,33.14,33.19,65600.0,21.4138,21.5494,21.4009,21.4332,65600.0
2009-01-09 10:30:00,33.19,33.38,33.09,33.35,86600.0,21.4332,21.5559,21.3686,21.5365,86600.0
2009-01-09 10:40:00,33.36,33.37,33.25,33.36,61600.0,21.5429,21.5494,21.4719,21.5429,61600.0
2009-01-09 10:50:00,33.37,33.43,33.29,33.33,42100.0,21.5494,21.5881,21.4977,21.5236,42100.0
2009-01-09 11:00:00,33.33,33.39,33.24,33.38,33800.0,21.5236,21.5623,21.4655,21.5559,33800.0
2009-01-09 11:10:00,33.37,33.37,33.21,33.28,57700.0,21.5494,21.5494,21.4461,21.4913,57700.0
2009-01-09 11:20:00,33.3,33.49,33.29,33.47,68900.0,21.5042,21.6269,21.4977,21.614,68900.0
2009-01-09 11:30:00,33.46,33.46,33.32,33.38,48600.0,21.6075,21.6075,21.5171,21.5559,48600.0
2009-01-09 11:40:00,33.36,33.37,33.21,33.23,40900.0,21.5429,21.5494,21.4461,21.459,40900.0
2009-01-09 11:50:00,33.24,33.28,33.19,33.22,38300.0,21.4655,21.4913,21.4332,21.4525,38300.0
2009-01-09 12:00:00,33.23,33.34,33.2,33.24,54900.0,21.459,21.53,21.4396,21.4655,54900.0
2009-01-09 12:10:00,33.24,33.24,33.1,33.11,32700.0,21.4655,21.4655,21.375,21.3815,32700.0
2009-01-09 12:20:00,33.11,33.15,33.07,33.08,42300.0,21.3815,21.4073,21.3557,21.3621,42300.0
2009-01-09 12:30:00,33.07,33.1,33.01,33.09,63700.0,21.3557,21.375,21.3169,21.3686,63700.0
2009-01-09 12:40:00,33.1,33.12,33.04,33.05,47500.0,21.375,21.388,21.3363,21.3428,47500.0
2009-01-09 12:50:00,33.05,33.09,32.96,32.97,35700.0,21.3428,21.3686,21.2846,21.2911,35700.0
2009-01-09 13:00:00,32.98,33.2,32.96,32.99,56400.0,21.2975,21.4396,21.2846,21.304,56400.0
2009-01-09 13:10:00,32.99,33.01,32.87,32.95,34600.0,21.304,21.3169,21.2265,21.2782,34600.0
2009-01-09 13:20:00,32.94,32.98,32.86,32.9,39700.0,21.2717,21.2975,21.2201,21.2459,39700.0
2009-01-09 13:30:00,32.91,32.98,32.81,32.95,36100.0,21.2523,21.2975,21.1878,21.2782,36100.0
2009-01-09 13:40:00,32.94,33.03,32.94,33.03,25800.0,21.2717,21.3298,21.2717,21.3298,25800.0
2009-01-09 13:50:00,33.03,33.04,32.92,32.95,36100.0,21.3298,21.3363,21.2588,21.2782,36100.0
2009-01-09 14:00:00,32.96,33.15,32.94,33.12,45800.0,21.2846,21.4073,21.2717,21.388,45800.0
2009-01-09 14:10:00,33.11,33.11,32.98,33.06,53600.0,21.3815,21.3815,21.2975,21.3492,53600.0
2009-01-09 14:20:00,33.07,33.1,32.98,33.01,61300.0,21.3557,21.375,21.2975,21.3169,61300.0
2009-01-09 14:30:00,33.01,33.16,33.0,33.09,64600.0,21.3169,21.4138,21.3105,21.3686,64600.0
2009-01-09 14:40:00,33.11,33.23,33.03,33.12,77100.0,21.3815,21.459,21.3298,21.388,77100.0
2009-01-09 14:50:00,33.12,33.24,33.09,33.15,81700.0,21.388,21.4655,21.3686,21.4073,81700.0
2009-01-09 15:00:00,33.16,33.27,33.03,33.03,98700.0,21.4138,21.4848,21.3298,21.3298,98700.0
2009-01-09 15:10:00,33.03,33.04,32.88,32.9,120500.0,21.3298,21.3363,21.233,21.2459,120500.0
2009-01-09 15:20:00,32.92,33.0,32.81,32.99,129400.0,21.2588,21.3105,21.1878,21.304,129400.0
2009-01-09 15:30:00,33.0,33.1,32.97,33.0,105000.0,21.3105,21.375,21.2911,21.3105,105000.0
2009-01-09 15:40:00,33.0,33.0,32.7,32.73,229000.0,21.3105,21.3105,21.1167,21.1361,229000.0
2009-01-09 15:50:00,32.73,32.83,32.62,32.73,289500.0,21.1361,21.2007,21.0651,21.1361,289500.0
2009-01-12 09:30:00,32.72,32.72,32.32,32.35,60000.0,21.1296,21.1296,20.8713,20.8907,60000.0
2009-01-12 09:40:00,32.35,32.37,32.21,32.22,41700.0,20.8907,20.9036,20.8003,20.8068,41700.0
2009-01-12 09:50:00,32.22,32.26,32.17,32.26,30700.0,20.8068,20.8326,20.7745,20.8326,30700.0
2009-01-12 10:00:00,32.26,32.28,32.2,32.28,38800.0,20.8326,20.8455,20.7938,20.8455,38800.0
2009-01-12 10:10:00,32.26,32.33,32.26,32.31,38600.0,20.8326,20.8778,20.8326,20.8649,38600.0
2009-01-12 10:20:00,32.3,32.53,32.29,32.5,75600.0,20.8584,21.007,20.852,20.9876,75600.0
2009-01-12 10:30:00,32.51,32.58,32.48,32.55,56300.0,20.994,21.0392,20.9747,21.0199,56300.0
2009-01-12 10:40:00,32.56,32.67,32.56,32.65,92500.0,21.0263,21.0974,21.0263,21.0844,92500.0
2009-01-12 10:50:00,32.64,32.68,32.54,32.54,48200.0,21.078,21.1038,21.0134,21.0134,48200.0
2009-01-12 11:00:00,32.56,32.59,32.49,32.5,41700.0,21.0263,21.0457,20.9811,20.9876,41700.0
2009-01-12 11:10:00,32.49,32.51,32.43,32.46,32700.0,20.9811,20.994,20.9424,20.9617,32700.0
2009-01-12 11:20:00,32.45,32.63,32.43,32.6,64400.0,20.9553,21.0715,20.9424,21.0522,64400.0
2009-01-12 11:30:00,32.61,32.62,32.47,32.56,77100.0,21.0586,21.0651,20.9682,21.0263,77100.0
2009-01-12 11:40:00,32.56,32.64,32.55,32.61,70900.0,21.0263,21.078,21.0199,21.0586,70900.0
2009-01-12 11:50:00,32.61,32.63,32.58,32.6,49400.0,21.0586,21.0715,21.0392,21.0522,49400.0
2009-01-12 12:00:00,32.6,32.69,32.53,32.65,87400.0,21.0522,21.1103,21.007,21.0844,87400.0
2009-01-12 12:10:00,32.64,32.75,32.63,32.66,31600.0,21.078,21.149,21.0715,21.0909,31600.0
2009-01-12 12:20:00,32.68,32.68,32.56,32.59,38200.0,21.1038,21.1038,21.0263,21.0457,38200.0
2009-01-12 12:30:00,32.59,32.66,32.58,32.6,32200.0,21.0457,21.0909,21.0392,21.0522,32200.0
2009-01-12 12:40:00,32.6,32.66,32.6,32.64,23000.0,21.0522,21.0909,21.0522,21.078,23000.0
2009-01-12 12:50:00,32.63,32.63,32.57,32.63,31000.0,21.0715,21.0715,21.0328,21.0715,31000.0
2009-01-12 13:00:00,32.62,32.64,32.59,32.64,19900.0,21.0651,21.078,21.0457,21.078,19900.0
2009-01-12 13:10:00,32.63,32.66,32.59,32.65,47400.0,21.0715,21.0909,21.0457,21.0844,47400.0
2009-01-12 13:20:00,32.66,32.66,32.58,32.6,47900.0,21.0909,21.0909,21.0392,21.0522,47900.0
2009-01-12 13:30:00,32.6,32.63,32.58,32.6,54000.0,21.0522,21.0715,21.0392,21.0522,54000.0
2009-01-12 13:40:00,32.59,32.7,32.59,32.65,53200.0,21.0457,21.1167,21.0457,21.0844,53200.0
2009-01-12 13:50:00,32.65,32.66,32.57,32.59,61000.0,21.0844,21.0909,21.0328,21.0457,61000.0
2009-01-12 14:00:00,32.59,32.59,32.46,32.46,127300.0,21.0457,21.0457,20.9617,20.9617,127300.0
2009-01-12 14:10:00,32.46,32.54,32.44,32.45,92700.0,20.9617,21.0134,20.9488,20.9553,92700.0
2009-01-12 14:20:00,32.46,32.47,32.39,32.44,83700.0,20.9617,20.9682,20.9165,20.9488,83700.0
2009-01-12 14:30:00,32.44,32.53,32.42,32.52,68300.0,20.9488,21.007,20.9359,21.0005,68300.0
2009-01-12 14:40:00,32.51,32.54,32.47,32.49,72300.0,20.994,21.0134,20.9682,20.9811,72300.0
2009-01-12 14:50:00,32.47,32.54,32.46,32.51,87200.0,20.9682,21.0134,20.9617,20.994,87200.0
2009-01-12 15:00:00,32.5,32.56,32.38,32.43,123900.0,20.9876,21.0263,20.9101,20.9424,123900.0
2009-01-12 15:10:00,32.43,32.48,32.34,32.43,72600.0,20.9424,20.9747,20.8843,20.9424,72600.0
2009-01-12 15:20:00,32.42,32.51,32.39,32.42,103100.0,20.9359,20.994,20.9165,20.9359,103100.0
2009-01-12 15:30:00,32.42,32.52,32.33,32.4,89100.0,20.9359,21.0005,20.8778,20.923,89100.0
2009-01-12 15:40:00,32.4,32.57,32.31,32.52,124800.0,20.923,21.0328,20.8649,21.0005,124800.0
2009-01-12 15:50:00,32.52,32.61,32.48,32.52,194600.0,21.0005,21.0586,20.9747,21.0005,194600.0
2009-01-13 09:30:00,32.5,32.52,32.05,32.25,177600.0,20.9876,21.0005,20.697,20.8261,177600.0
2009-01-13 09:40:00,32.22,32.48,32.14,32.27,60100.0,20.8068,20.9747,20.7551,20.8391,60100.0
2009-01-13 09:50:00,32.28,32.5,32.28,32.31,41800.0,20.8455,20.9876,20.8455,20.8649,41800.0
2009-01-13 10:00:00,32.32,32.43,32.2,32.42,62300.0,20.8713,20.9424,20.7938,20.9359,62300.0
2009-01-13 10:10:00,32.43,32.51,32.37,32.37,44400.0,20.9424,20.994,20.9036,20.9036,44400.0
2009-01-13 10:20:00,32.38,32.38,32.29,32.32,34700.0,20.9101,20.9101,20.852,20.8713,34700.0
2009-01-13 10:30:00,32.32,32.35,32.25,32.32,75100.0,20.8713,20.8907,20.8261,20.8713,75100.0
2009-01-13 10:40:00,32.33,32.38,32.29,32.36,33700.0,20.8778,20.9101,20.852,20.8972,33700.0
2009-01-13 10:50:00,32.32,32.37,32.29,32.29,44500.0,20.8713,20.9036,20.852,20.852,44500.0
2009-01-13 11:00:00,32.31,32.35,32.22,32.33,68700.0,20.8649,20.8907,20.8068,20.8778,68700.0
2009-01-13 11:10:00,32.33,32.33,32.15,32.2,80900.0,20.8778,20.8778,20.7616,20.7938,80900.0
2009-01-13 11:20:00,32.21,32.31,32.14,32.29,78600.0,20.8003,20.8649,20.7551,20.852,78600.0
2009-01-13 11:30:00,32.29,32.36,32.27,32.3,84200.0,20.852,20.8972,20.8391,20.8584,84200.0
2009-01-13 11:40:00,32.29,32.35,32.18,32.21,84500.0,20.852,20.8907,20.7809,20.8003,84500.0
2009-01-13 11:50:00,32.22,32.46,32.21,32.43,84700.0,20.8068,20.9617,20.8003,20.9424,84700.0
2009-01-13 12:00:00,32.44,32.53,32.43,32.44,114500.0,20.9488,21.007,20.9424,20.9488,114500.0
2009-01-13 12:10:00,32.45,32.45,32.28,32.3,84600.0,20.9553,20.9553,20.8455,20.8584,84600.0
2009-01-13 12:20:00,32.3,32.35,32.25,32.32,78000.0,20.8584,20.8907,20.8261,20.8713,78000.0
2009-01-13 12:30:00,32.32,32.37,32.28,32.33,69000.0,20.8713,20.9036,20.8455,20.8778,69000.0
2009-01-13 12:40:00,32.33,32.33,32.2,32.26,42900.0,20.8778,20.8778,20.7938,20.8326,42900.0
2009-01-13 12:50:00,32.27,32.29,32.15,32.15,62200.0,20.8391,20.852,20.7616,20.7616,62200.0
2009-01-13 13:00:00,32.15,32.21,32.14,32.19,38400.0,20.7616,20.8003,20.7551,20.7874,38400.0
2009-01-13 13:10:00,32.19,32.24,32.17,32.18,34200.0,20.7874,20.8197,20.7745,20.7809,34200.0
2009-01-13 13:20:00,32.19,32.19,32.1,32.14,46400.0,20.7874,20.7874,20.7293,20.7551,46400.0
2009-01-13 13:30:00,32.14,32.25,32.12,32.25,40500.0,20.7551,20.8261,20.7422,20.8261,40500.0
2009-01-13 13:40:00,32.24,32.25,32.08,32.09,46500.0,20.8197,20.8261,20.7164,20.7228,46500.0
2009-01-13 13:50:00,32.09,32.18,32.06,32.12,100300.0,20.7228,20.7809,20.7034,20.7422,100300.0
2009-01-13 14:00:00,32.13,32.22,32.08,32.17,67800.0,20.7486,20.8068,20.7164,20.7745,67800.0
2009-01-13 14:10:00,32.17,32.25,32.15,32.16,43800.0,20.7745,20.8261,20.7616,20.768,43800.0
2009-01-13 14:20:00,32.16,32.16,32.04,32.09,74500.0,20.768,20.768,20.6905,20.7228,74500.0
2009-01-13 14:30:00,32.08,32.33,32.08,32.27,99300.0,20.7164,20.8778,20.7164,20.8391,99300.0
2009-01-13 14:40:00,32.26,32.46,32.26,32.38,98400.0,20.8326,20.9617,20.8326,20.9101,98400.0
2009-01-13 14:50:00,32.38,32.42,32.28,32.28,87000.0,20.9101,20.9359,20.8455,20.8455,87000.0
2009-01-13 15:00:00,32.27,32.27,32.11,32.15,186400.0,20.8391,20.8391,20.7357,20.7616,186400.0
2009-01-13 15:10:00,32.14,32.23,32.09,32.15,123000.0,20.7551,20.8132,20.7228,20.7616,123000.0
2009-01-13 15:20:00,32.15,32.29,32.1,32.29,123800.0,20.7616,20.852,20.7293,20.852,123800.0
2009-01-13 15:30:00,32.29,32.37,32.12,32.29,166600.0,20.852,20.9036,20.7422,20.852,166600.0
2009-01-13 15:40:00,32.3,32.4,32.22,32.38,186400.0,20.8584,20.923,20.8068,20.9101,186400.0
2009-01-13 15:50:00,32.39,32.4,32.25,32.26,265200.0,20.9165,20.923,20.8261,20.8326,265200.0
2009-01-14 09:30:00,32.0,32.14,31.61,31.68,74700.0,20.6647,20.7551,20.4128,20.458,74700.0
2009-01-14 09:40:00,31.66,31.8,31.56,31.73,67000.0,20.4451,20.5355,20.3806,20.4903,67000.0
2009-01-14 09:50:00,31.73,31.82,31.7,31.75,71600.0,20.4903,20.5485,20.471,20.5033,71600.0
2009-01-14 10:00:00,31.73,31.91,31.66,31.8,138900.0,20.4903,20.6066,20.4451,20.5355,138900.0
2009-01-14 10:10:00,31.78,31.81,31.44,31.45,112700.0,20.5226,20.542,20.3031,20.3095,112700.0
2009-01-14 10:20:00,31.45,31.74,31.44,31.71,176200.0,20.3095,20.4968,20.3031,20.4774,176200.0
2009-01-14 10:30:00,31.7,31.71,31.39,31.47,144600.0,20.471,20.4774,20.2708,20.3224,144600.0
2009-01-14 10:40:00,31.45,31.51,31.34,31.41,136600.0,20.3095,20.3483,20.2385,20.2837,136600.0
2009-01-14 10:50:00,31.41,31.48,31.35,31.4,82300.0,20.2837,20.3289,20.2449,20.2772,82300.0
2009-01-14 11:00:00,31.4,31.42,31.3,31.31,67800.0,20.2772,20.2901,20.2127,20.2191,67800.0
2009-01-14 11:10:00,31.35,31.41,31.25,31.41,61900.0,20.2449,20.2837,20.1804,20.2837,61900.0
2009-01-14 11:20:00,31.42,31.49,31.37,31.39,55600.0,20.2901,20.3354,20.2579,20.2708,55600.0
2009-01-14 11:30:00,31.37,31.42,31.33,31.34,45200.0,20.2579,20.2901,20.232,20.2385,45200.0
2009-01-14 11:40:00,31.35,31.4,31.3,31.39,41500.0,20.2449,20.2772,20.2127,20.2708,41500.0
2009-01-14 11:50:00,31.39,31.44,31.37,31.39,23900.0,20.2708,20.3031,20.2579,20.2708,23900.0
2009-01-14 12:00:00,31.39,31.41,31.33,31.4,31700.0,20.2708,20.2837,20.232,20.2772,31700.0
2009-01-14 12:10:00,31.41,31.42,31.33,31.38,43100.0,20.2837,20.2901,20.232,20.2643,43100.0
2009-01-14 12:20:00,31.38,31.41,31.35,31.4,20200.0,20.2643,20.2837,20.2449,20.2772,20200.0
2009-01-14 12:30:00,31.4,31.45,31.36,31.37,28800.0,20.2772,20.3095,20.2514,20.2579,28800.0
2009-01-14 12:40:00,31.4,31.4,31.34,31.4,34900.0,20.2772,20.2772,20.2385,20.2772,34900.0
2009-01-14 12:50:00,31.39,31.52,31.37,31.46,57800.0,20.2708,20.3547,20.2579,20.316,57800.0
2009-01-14 13:00:00,31.46,31.47,31.39,31.43,35000.0,20.316,20.3224,20.2708,20.2966,35000.0
2009-01-14 13:10:00,31.43,31.46,31.25,31.27,73400.0,20.2966,20.316,20.1804,20.1933,73400.0
2009-01-14 13:20:00,31.26,31.31,31.19,31.22,53000.0,20.1868,20.2191,20.1416,20.161,53000.0
2009-01-14 13:30:00,31.22,31.25,31.15,31.17,58500.0,20.161,20.1804,20.1158,20.1287,58500.0
2009-01-14 13:40:00,31.18,31.24,31.14,31.23,64000.0,20.1352,20.1739,20.1093,20.1674,64000.0
2009-01-14 13:50:00,31.23,31.24,31.11,31.17,60700.0,20.1674,20.1739,20.09,20.1287,60700.0
2009-01-14 14:00:00,31.16,31.26,31.07,31.25,97800.0,20.1222,20.1868,20.0641,20.1804,97800.0
2009-01-14 14:10:00,31.25,31.34,31.14,31.21,121900.0,20.1804,20.2385,20.1093,20.1545,121900.0
2009-01-14 14:20:00,31.21,31.23,31.14,31.18,51900.0,20.1545,20.1674,20.1093,20.1352,51900.0
2009-01-14 14:30:00,31.19,31.36,31.19,31.28,79700.0,20.1416,20.2514,20.1416,20.1997,79700.0
2009-01-14 14:40:00,31.27,31.31,31.14,31.17,101300.0,20.1933,20.2191,20.1093,20.1287,101300.0
2009-01-14 14:50:00,31.16,31.25,31.14,31.21,57900.0,20.1222,20.1804,20.1093,20.1545,57900.0
2009-01-14 15:00:00,31.21,31.21,31.04,31.11,124900.0,20.1545,20.1545,20.0448,20.09,124900.0
2009-01-14 15:10:00,31.1,31.15,31.01,31.12,122800.0,20.0835,20.1158,20.0254,20.0964,122800.0
2009-01-14 15:20:00,31.11,31.25,31.11,31.18,155600.0,20.09,20.1804,20.09,20.1352,155600.0
2009-01-14 15:30:00,31.18,31.35,31.15,31.24,204300.0,20.1352,20.2449,20.1158,20.1739,204300.0
2009-01-14 15:40:00,31.25,31.47,31.16,31.47,280400.0,20.1804,20.3224,20.1222,20.3224,280400.0
2009-01-14 15:50:00,31.48,31.51,31.33,31.5,526900.0,20.3289,20.3483,20.232,20.3418,526900.0
2009-01-15 09:30:00,30.65,31.06,30.65,30.99,139500.0,19.7929,20.0577,19.7929,20.0125,139500.0
2009-01-15 09:40:00,30.98,31.02,30.82,30.92,96300.0,20.006,20.0318,19.9027,19.9673,96300.0
2009-01-15 09:50:00,30.91,31.1,30.91,30.94,95300.0,19.9608,20.0835,19.9608,19.9802,95300.0
2009-01-15 10:00:00,30.94,31.01,30.63,30.64,145600.0,19.9802,20.0254,19.78,19.7864,145600.0
2009-01-15 10:10:00,30.63,30.63,30.5,30.53,100400.0,19.78,19.78,19.696,19.7154,100400.0
2009-01-15 10:20:00,30.54,30.72,30.52,30.72,83600.0,19.7219,19.8381,19.709,19.8381,83600.0
2009-01-15 10:30:00,30.72,30.85,30.62,30.79,114000.0,19.8381,19.9221,19.7735,19.8833,114000.0
2009-01-15 10:40:00,30.77,31.02,30.77,31.01,119100.0,19.8704,20.0318,19.8704,20.0254,119100.0
2009-01-15 10:50:00,31.01,31.04,30.86,30.89,97500.0,20.0254,20.0448,19.9285,19.9479,97500.0
2009-01-15 11:00:00,30.88,31.06,30.85,31.05,69900.0,19.9414,20.0577,19.9221,20.0512,69900.0
2009-01-15 11:10:00,31.05,31.05,30.82,30.82,69500.0,20.0512,20.0512,19.9027,19.9027,69500.0
2009-01-15 11:20:00,30.81,30.96,30.81,30.92,63600.0,19.8962,19.9931,19.8962,19.9673,63600.0
2009-01-15 11:30:00,30.92,31.06,30.91,30.99,115000.0,19.9673,20.0577,19.9608,20.0125,115000.0
2009-01-15 11:40:00,30.99,31.0,30.87,30.89,49500.0,20.0125,20.0189,19.935,19.9479,49500.0
2009-01-15 11:50:00,30.89,31.02,30.88,31.02,45300.0,19.9479,20.0318,19.9414,20.0318,45300.0
2009-01-15 12:00:00,31.01,31.09,30.93,30.97,63800.0,20.0254,20.077,19.9737,19.9995,63800.0
2009-01-15 12:10:00,30.96,31.02,30.93,30.99,46600.0,19.9931,20.0318,19.9737,20.0125,46600.0
2009-01-15 12:20:00,30.98,31.03,30.91,30.99,50400.0,20.006,20.0383,19.9608,20.0125,50400.0
2009-01-15 12:30:00,30.98,31.02,30.92,30.93,50100.0,20.006,20.0318,19.9673,19.9737,50100.0
2009-01-15 12:40:00,30.92,31.05,30.92,31.03,64800.0,19.9673,20.0512,19.9673,20.0383,64800.0
2009-01-15 12:50:00,31.03,31.13,30.99,31.13,92400.0,20.0383,20.1029,20.0125,20.1029,92400.0
2009-01-15 13:00:00,31.12,31.23,31.12,31.17,66600.0,20.0964,20.1674,20.0964,20.1287,66600.0
2009-01-15 13:10:00,31.17,31.31,31.15,31.31,102300.0,20.1287,20.2191,20.1158,20.2191,102300.0
2009-01-15 13:20:00,31.31,31.4,31.22,31.38,122400.0,20.2191,20.2772,20.161,20.2643,122400.0
2009-01-15 13:30:00,31.38,31.53,31.37,31.5,136100.0,20.2643,20.3612,20.2579,20.3418,136100.0
2009-01-15 13:40:00,31.51,31.6,31.44,31.57,153300.0,20.3483,20.4064,20.3031,20.387,153300.0
2009-01-15 13:50:00,31.57,31.84,31.55,31.75,139400.0,20.387,20.5614,20.3741,20.5033,139400.0
2009-01-15 14:00:00,31.76,31.95,31.7,31.89,165900.0,20.5097,20.6324,20.471,20.5937,165900.0
2009-01-15 14:10:00,31.9,32.03,31.81,31.98,138200.0,20.6001,20.6841,20.542,20.6518,138200.0
2009-01-15 14:20:00,31.98,32.08,31.86,32.0,186200.0,20.6518,20.7164,20.5743,20.6647,186200.0
2009-01-15 14:30:00,31.99,32.18,31.92,32.13,158000.0,20.6582,20.7809,20.613,20.7486,158000.0
2009-01-15 14:40:00,32.13,32.3,32.07,32.17,94800.0,20.7486,20.8584,20.7099,20.7745,94800.0
2009-01-15 14:50:00,32.16,32.24,32.01,32.07,139300.0,20.768,20.8197,20.6712,20.7099,139300.0
2009-01-15 15:00:00,32.07,32.21,31.96,32.0,210400.0,20.7099,20.8003,20.6389,20.6647,210400.0
2009-01-15 15:10:00,32.0,32.24,31.98,32.16,245900.0,20.6647,20.8197,20.6518,20.768,245900.0
2009-01-15 15:20:00,32.16,32.18,31.88,32.04,211600.0,20.768,20.7809,20.5872,20.6905,211600.0
2009-01-15 15:30:00,32.04,32.05,31.91,32.04,185700.0,20.6905,20.697,20.6066,20.6905,185700.0
2009-01-15 15:40:00,32.03,32.27,31.98,32.22,429100.0,20.6841,20.8391,20.6518,20.8068,429100.0
2009-01-15 15:50:00,32.21,32.41,32.15,32.39,510000.0,20.8003,20.9295,20.7616,20.9165,510000.0
2009-01-16 09:30:00,32.78,32.78,32.3,32.32,382000.0,21.1684,21.1684,20.8584,20.8713,382000.0
2009-01-16 09:40:00,32.32,32.41,32.25,32.27,115500.0,20.8713,20.9295,20.8261,20.8391,115500.0
2009-01-16 09:50:00,32.28,32.29,32.07,32.09,90300.0,20.8455,20.852,20.7099,20.7228,90300.0
2009-01-16 10:00:00,32.08,32.17,31.94,31.94,212800.0,20.7164,20.7745,20.6259,20.6259,212800.0
2009-01-16 10:10:00,31.94,31.95,31.68,31.68,202200.0,20.6259,20.6324,20.458,20.458,202200.0
2009-01-16 10:20:00,31.69,32.07,31.68,31.91,347600.0,20.4645,20.7099,20.458,20.6066,347600.0
2009-01-16 10:30:00,31.91,32.04,31.87,31.99,125600.0,20.6066,20.6905,20.5807,20.6582,125600.0
2009-01-16 10:40:00,31.97,32.02,31.92,31.95,117400.0,20.6453,20.6776,20.613,20.6324,117400.0
2009-01-16 10:50:00,31.94,32.02,31.9,31.99,130000.0,20.6259,20.6776,20.6001,20.6582,130000.0
2009-01-16 11:00:00,31.98,32.1,31.96,32.05,154300.0,20.6518,20.7293,20.6389,20.697,154300.0
2009-01-16 11:10:00,32.05,32.1,32.02,32.02,211900.0,20.697,20.7293,20.6776,20.6776,211900.0
2009-01-16 11:20:00,32.02,32.05,31.96,32.02,206500.0,20.6776,20.697,20.6389,20.6776,206500.0
2009-01-16 11:30:00,32.02,32.07,31.91,31.95,153100.0,20.6776,20.7099,20.6066,20.6324,153100.0
2009-01-16 11:40:00,31.94,32.09,31.86,32.08,95600.0,20.6259,20.7228,20.5743,20.7164,95600.0
2009-01-16 11:50:00,32.08,32.12,31.94,32.02,89100.0,20.7164,20.7422,20.6259,20.6776,89100.0
2009-01-16 12:00:00,32.03,32.04,31.88,31.88,50600.0,20.6841,20.6905,20.5872,20.5872,50600.0
2009-01-16 12:10:00,31.88,31.95,31.84,31.9,79300.0,20.5872,20.6324,20.5614,20.6001,79300.0
2009-01-16 12:20:00,31.91,31.91,31.77,31.85,80100.0,20.6066,20.6066,20.5162,20.5678,80100.0
2009-01-16 12:30:00,31.85,31.89,31.69,31.72,83400.0,20.5678,20.5937,20.4645,20.4839,83400.0
2009-01-16 12:40:00,31.72,31.88,31.72,31.87,111300.0,20.4839,20.5872,20.4839,20.5807,111300.0
2009-01-16 12:50:00,31.87,31.99,31.85,31.99,116600.0,20.5807,20.6582,20.5678,20.6582,116600.0
2009-01-16 13:00:00,31.99,32.02,31.96,32.0,117700.0,20.6582,20.6776,20.6389,20.6647,117700.0
2009-01-16 13:10:00,32.02,32.11,31.96,32.02,85800.0,20.6776,20.7357,20.6389,20.6776,85800.0
2009-01-16 13:20:00,32.03,32.11,31.97,32.07,89500.0,20.6841,20.7357,20.6453,20.7099,89500.0
2009-01-16 13:30:00,32.08,32.23,32.04,32.19,104000.0,20.7164,20.8132,20.6905,20.7874,104000.0
2009-01-16 13:40:00,32.17,32.22,31.97,31.99,93300.0,20.7745,20.8068,20.6453,20.6582,93300.0
2009-01-16 13:50:00,32.0,32.14,31.94,32.13,130500.0,20.6647,20.7551,20.6259,20.7486,130500.0
2009-01-16 14:00:00,32.15,32.26,32.05,32.16,140000.0,20.7616,20.8326,20.697,20.768,140000.0
2009-01-16 14:10:00,32.16,32.21,31.98,32.03,107200.0,20.768,20.8003,20.6518,20.6841,107200.0
2009-01-16 14:20:00,32.03,32.23,31.95,32.2,124300.0,20.6841,20.8132,20.6324,20.7938,124300.0
2009-01-16 14:30:00,32.19,32.29,32.06,32.15,154200.0,20.7874,20.852,20.7034,20.7616,154200.0
2009-01-16 14:40:00,32.15,32.24,32.03,32.09,163700.0,20.7616,20.8197,20.6841,20.7228,163700.0
2009-01-16 14:50:00,32.09,32.33,32.09,32.31,97100.0,20.7228,20.8778,20.7228,20.8649,97100.0
2009-01-16 15:00:00,32.32,32.36,32.19,32.33,159000.0,20.8713,20.8972,20.7874,20.8778,159000.0
2009-01-16 15:10:00,32.33,32.41,32.26,32.3,148500.0,20.8778,20.9295,20.8326,20.8584,148500.0
2009-01-16 15:20:00,32.31,32.42,32.16,32.16,209300.0,20.8649,20.9359,20.768,20.768,209300.0
2009-01-16 15:30:00,32.15,32.36,32.11,32.25,205200.0,20.7616,20.8972,20.7357,20.8261,205200.0
2009-01-16 15:40:00,32.25,32.4,32.14,32.35,307400.0,20.8261,20.923,20.7551,20.8907,307400.0
2009-01-16 15:50:00,32.35,32.47,32.34,32.34,402200.0,20.8907,20.9682,20.8843,20.8843,402200.0
2009-01-20 09:30:00,32.01,32.47,31.78,32.0,153300.0,20.6712,20.9682,20.5226,20.6647,153300.0
2009-01-20 09:40:00,32.0,32.19,31.84,31.86,101700.0,20.6647,20.7874,20.5614,20.5743,101700.0
2009-01-20 09:50:00,31.86,31.94,31.47,31.56,134300.0,20.5743,20.6259,20.3224,20.3806,134300.0
2009-01-20 10:00:00,31.55,31.83,31.42,31.76,197700.0,20.3741,20.5549,20.2901,20.5097,197700.0
2009-01-20 10:10:00,31.76,31.95,31.67,31.82,109500.0,20.5097,20.6324,20.4516,20.5485,109500.0
2009-01-20 10:20:00,31.81,31.88,31.67,31.85,123900.0,20.542,20.5872,20.4516,20.5678,123900.0
2009-01-20 10:30:00,31.83,31.85,31.7,31.73,98100.0,20.5549,20.5678,20.471,20.4903,98100.0
2009-01-20 10:40:00,31.74,31.79,31.66,31.69,62300.0,20.4968,20.5291,20.4451,20.4645,62300.0
2009-01-20 10:50:00,31.69,31.77,31.66,31.72,71000.0,20.4645,20.5162,20.4451,20.4839,71000.0
2009-01-20 11:00:00,31.72,31.83,31.69,31.82,118600.0,20.4839,20.5549,20.4645,20.5485,118600.0
2009-01-20 11:10:00,31.82,31.82,31.67,31.7,37900.0,20.5485,20.5485,20.4516,20.471,37900.0
2009-01-20 11:20:00,31.67,31.79,31.65,31.74,46000.0,20.4516,20.5291,20.4387,20.4968,46000.0
2009-01-20 11:30:00,31.73,31.9,31.73,31.89,57900.0,20.4903,20.6001,20.4903,20.5937,57900.0
2009-01-20 11:40:00,31.88,31.95,31.87,31.93,36700.0,20.5872,20.6324,20.5807,20.6195,36700.0
2009-01-20 11:50:00,31.93,31.93,31.66,31.67,61400.0,20.6195,20.6195,20.4451,20.4516,61400.0
2009-01-20 12:00:00,31.67,31.79,31.67,31.73,74900.0,20.4516,20.5291,20.4516,20.4903,74900.0
2009-01-20 12:10:00,31.72,32.0,31.7,31.99,73400.0,20.4839,20.6647,20.471,20.6582,73400.0
2009-01-20 12:20:00,31.99,31.99,31.69,31.76,98100.0,20.6582,20.6582,20.4645,20.5097,98100.0
2009-01-20 12:30:00,31.75,32.0,31.72,31.94,130600.0,20.5033,20.6647,20.4839,20.6259,130600.0
2009-01-20 12:40:00,31.93,32.01,31.86,32.0,66900.0,20.6195,20.6712,20.5743,20.6647,66900.0
2009-01-20 12:50:00,32.0,32.03,31.8,31.87,59600.0,20.6647,20.6841,20.5355,20.5807,59600.0
2009-01-20 13:00:00,31.87,32.07,31.84,31.89,71000.0,20.5807,20.7099,20.5614,20.5937,71000.0
2009-01-20 13:10:00,31.9,31.98,31.85,31.97,72800.0,20.6001,20.6518,20.5678,20.6453,72800.0
2009-01-20 13:20:00,31.95,32.1,31.93,32.03,49200.0,20.6324,20.7293,20.6195,20.6841,49200.0
2009-01-20 13:30:00,32.02,32.04,31.84,31.9,68200.0,20.6776,20.6905,20.5614,20.6001,68200.0
2009-01-20 13:40:00,31.9,31.99,31.86,31.9,60200.0,20.6001,20.6582,20.5743,20.6001,60200.0
2009-01-20 13:50:00,31.88,31.99,31.84,31.91,62800.0,20.5872,20.6582,20.5614,20.6066,62800.0
2009-01-20 14:00:00,31.92,31.95,31.81,31.89,82000.0,20.613,20.6324,20.542,20.5937,82000.0
2009-01-20 14:10:00,31.91,31.95,31.81,31.84,88300.0,20.6066,20.6324,20.542,20.5614,88300.0
2009-01-20 14:20:00,31.84,31.91,31.71,31.89,95400.0,20.5614,20.6066,20.4774,20.5937,95400.0
2009-01-20 14:30:00,31.89,31.99,31.8,31.94,122300.0,20.5937,20.6582,20.5355,20.6259,122300.0
2009-01-20 14:40:00,31.93,31.97,31.74,31.77,93000.0,20.6195,20.6453,20.4968,20.5162,93000.0
2009-01-20 14:50:00,31.77,31.94,31.75,31.8,86200.0,20.5162,20.6259,20.5033,20.5355,86200.0
2009-01-20 15:00:00,31.78,31.81,31.57,31.62,91000.0,20.5226,20.542,20.387,20.4193,91000.0
2009-01-20 15:10:00,31.58,31.66,31.49,31.63,126000.0,20.3935,20.4451,20.3354,20.4258,126000.0
2009-01-20 15:20:00,31.64,31.83,31.58,31.73,115500.0,20.4322,20.5549,20.3935,20.4903,115500.0
2009-01-20 15:30:00,31.73,31.91,31.69,31.76,144500.0,20.4903,20.6066,20.4645,20.5097,144500.0
2009-01-20 15:40:00,31.77,31.81,31.53,31.73,206700.0,20.5162,20.542,20.3612,20.4903,206700.0
2009-01-20 15:50:00,31.72,31.73,31.49,31.56,211500.0,20.4839,20.4903,20.3354,20.3806,211500.0
2009-01-21 09:30:00,31.92,32.07,31.56,31.57,91600.0,20.613,20.7099,20.3806,20.387,91600.0
2009-01-21 09:40:00,31.57,31.9,31.55,31.84,54400.0,20.387,20.6001,20.3741,20.5614,54400.0
2009-01-21 09:50:00,31.85,32.04,31.8,31.98,68100.0,20.5678,20.6905,20.5355,20.6518,68100.0
2009-01-21 10:00:00,31.99,32.11,31.93,31.96,81300.0,20.6582,20.7357,20.6195,20.6389,81300.0
2009-01-21 10:10:00,31.95,32.05,31.91,32.03,58500.0,20.6324,20.697,20.6066,20.6841,58500.0
2009-01-21 10:20:00,32.05,32.05,31.82,31.84,69800.0,20.697,20.697,20.5485,20.5614,69800.0
2009-01-21 10:30:00,31.83,31.83,31.72,31.79,69800.0,20.5549,20.5549,20.4839,20.5291,69800.0
2009-01-21 10:40:00,31.8,31.81,31.63,31.7,57100.0,20.5355,20.542,20.4258,20.471,57100.0
2009-01-21 10:50:00,31.71,31.73,31.46,31.48,84900.0,20.4774,20.4903,20.316,20.3289,84900.0
2009-01-21 11:00:00,31.49,31.65,31.46,31.63,71000.0,20.3354,20.4387,20.316,20.4258,71000.0
2009-01-21 11:10:00,31.62,31.65,31.42,31.61,80200.0,20.4193,20.4387,20.2901,20.4128,80200.0
2009-01-21 11:20:00,31.61,31.7,31.54,31.56,54000.0,20.4128,20.471,20.3676,20.3806,54000.0
2009-01-21 11:30:00,31.57,31.6,31.54,31.57,75800.0,20.387,20.4064,20.3676,20.387,75800.0
2009-01-21 11:40:00,31.57,31.65,31.54,31.59,42900.0,20.387,20.4387,20.3676,20.3999,42900.0
2009-01-21 11:50:00,31.58,31.69,31.51,31.55,61500.0,20.3935,20.4645,20.3483,20.3741,61500.0
2009-01-21 12:00:00,31.57,31.67,31.51,31.66,65800.0,20.387,20.4516,20.3483,20.4451,65800.0
2009-01-21 12:10:00,31.67,31.75,31.64,31.74,69000.0,20.4516,20.5033,20.4322,20.4968,69000.0
2009-01-21 12:20:00,31.74,31.79,31.69,31.74,60200.0,20.4968,20.5291,20.4645,20.4968,60200.0
2009-01-21 12:30:00,31.73,31.84,31.72,31.73,41100.0,20.4903,20.5614,20.4839,20.4903,41100.0
2009-01-21 12:40:00,31.73,31.79,31.67,31.74,54100.0,20.4903,20.5291,20.4516,20.4968,54100.0
2009-01-21 12:50:00,31.72,31.82,31.68,31.82,49000.0,20.4839,20.5485,20.458,20.5485,49000.0
2009-01-21 13:00:00,31.81,31.87,31.75,31.79,42300.0,20.542,20.5807,20.5033,20.5291,42300.0
2009-01-21 13:10:00,31.81,31.81,31.66,31.69,25900.0,20.542,20.542,20.4451,20.4645,25900.0
2009-01-21 13:20:00,31.69,31.7,31.53,31.54,31100.0,20.4645,20.471,20.3612,20.3676,31100.0
2009-01-21 13:30:00,31.55,31.82,31.54,31.73,71600.0,20.3741,20.5485,20.3676,20.4903,71600.0
2009-01-21 13:40:00,31.71,31.84,31.7,31.78,70900.0,20.4774,20.5614,20.471,20.5226,70900.0
2009-01-21 13:50:00,31.8,31.83,31.73,31.81,42400.0,20.5355,20.5549,20.4903,20.542,42400.0
2009-01-21 14:00:00,31.81,31.84,31.7,31.8,36000.0,20.542,20.5614,20.471,20.5355,36000.0
2009-01-21 14:10:00,31.8,31.97,31.8,31.94,92100.0,20.5355,20.6453,20.5355,20.6259,92100.0
2009-01-21 14:20:00,31.92,32.0,31.89,31.93,70000.0,20.613,20.6647,20.5937,20.6195,70000.0
2009-01-21 14:30:00,31.93,32.2,31.93,32.18,177100.0,20.6195,20.7938,20.6195,20.7809,177100.0
2009-01-21 14:40:00,32.18,32.23,32.05,32.05,184200.0,20.7809,20.8132,20.697,20.697,184200.0
2009-01-21 14:50:00,32.06,32.17,32.06,32.14,191500.0,20.7034,20.7745,20.7034,20.7551,191500.0
2009-01-21 15:00:00,32.15,32.18,32.04,32.15,165400.0,20.7616,20.7809,20.6905,20.7616,165400.0
2009-01-21 15:10:00,32.15,32.26,32.13,32.22,157200.0,20.7616,20.8326,20.7486,20.8068,157200.0
2009-01-21 15:20:00,32.23,32.25,32.1,32.12,141100.0,20.8132,20.8261,20.7293,20.7422,141100.0
2009-01-21 15:30:00,32.12,32.34,32.1,32.26,224000.0,20.7422,20.8843,20.7293,20.8326,224000.0
2009-01-21 15:40:00,32.25,32.46,32.2,32.38,357600.0,20.8261,20.9617,20.7938,20.9101,357600.0
2009-01-21 15:50:00,32.39,32.75,32.38,32.64,639900.0,20.9165,21.149,20.9101,21.078,639900.0
2009-01-22 09:30:00,32.23,32.23,31.54,31.78,157000.0,20.8132,20.8132,20.3676,20.5226,157000.0
2009-01-22 09:40:00,31.75,31.9,31.54,31.75,74500.0,20.5033,20.6001,20.3676,20.5033,74500.0
2009-01-22 09:50:00,31.72,31.91,31.66,31.79,106900.0,20.4839,20.6066,20.4451,20.5291,106900.0
2009-01-22 10:00:00,31.78,31.94,31.72,31.86,88400.0,20.5226,20.6259,20.4839,20.5743,88400.0
2009-01-22 10:10:00,31.87,31.92,31.75,31.91,53500.0,20.5807,20.613,20.5033,20.6066,53500.0
2009-01-22 10:20:00,31.91,31.94,31.66,31.7,89900.0,20.6066,20.6259,20.4451,20.471,89900.0
2009-01-22 10:30:00,31.69,31.73,31.57,31.65,59300.0,20.4645,20.4903,20.387,20.4387,59300.0
2009-01-22 10:40:00,31.64,31.67,31.57,31.62,56700.0,20.4322,20.4516,20.387,20.4193,56700.0
2009-01-22 10:50:00,31.61,31.73,31.51,31.53,59900.0,20.4128,20.4903,20.3483,20.3612,59900.0
2009-01-22 11:00:00,31.53,31.56,31.4,31.49,81900.0,20.3612,20.3806,20.2772,20.3354,81900.0
2009-01-22 11:10:00,31.48,31.57,31.42,31.48,71600.0,20.3289,20.387,20.2901,20.3289,71600.0
2009-01-22 11:20:00,31.48,31.6,31.4,31.41,46600.0,20.3289,20.4064,20.2772,20.2837,46600.0
2009-01-22 11:30:00,31.41,31.43,31.24,31.31,64800.0,20.2837,20.2966,20.1739,20.2191,64800.0
2009-01-22 11:40:00,31.31,31.42,31.27,31.34,35100.0,20.2191,20.2901,20.1933,20.2385,35100.0
2009-01-22 11:50:00,31.34,31.43,31.26,31.33,60400.0,20.2385,20.2966,20.1868,20.232,60400.0
2009-01-22 12:00:00,31.35,31.44,31.29,31.42,45500.0,20.2449,20.3031,20.2062,20.2901,45500.0
2009-01-22 12:10:00,31.42,31.47,31.34,31.46,48100.0,20.2901,20.3224,20.2385,20.316,48100.0
2009-01-22 12:20:00,31.46,31.46,31.27,31.4,85800.0,20.316,20.316,20.1933,20.2772,85800.0
2009-01-22 12:30:00,31.41,31.46,31.32,31.41,39200.0,20.2837,20.316,20.2256,20.2837,39200.0
2009-01-22 12:40:00,31.42,31.59,31.36,31.53,39300.0,20.2901,20.3999,20.2514,20.3612,39300.0
2009-01-22 12:50:00,31.56,31.58,31.49,31.53,42700.0,20.3806,20.3935,20.3354,20.3612,42700.0
2009-01-22 13:00:00,31.52,31.74,31.52,31.64,50100.0,20.3547,20.4968,20.3547,20.4322,50100.0
2009-01-22 13:10:00,31.64,31.64,31.44,31.56,54100.0,20.4322,20.4322,20.3031,20.3806,54100.0
2009-01-22 13:20:00,31.58,31.69,31.5,31.56,88500.0,20.3935,20.4645,20.3418,20.3806,88500.0
2009-01-22 13:30:00,31.55,31.66,31.46,31.6,78900.0,20.3741,20.4451,20.316,20.4064,78900.0
2009-01-22 13:40:00,31.6,31.86,31.57,31.82,93500.0,20.4064,20.5743,20.387,20.5485,93500.0
2009-01-22 13:50:00,31.82,31.98,31.81,31.93,74300.0,20.5485,20.6518,20.542,20.6195,74300.0
2009-01-22 14:00:00,31.93,32.21,31.86,32.1,112500.0,20.6195,20.8003,20.5743,20.7293,112500.0
2009-01-22 14:10:00,32.09,32.34,32.07,32.27,83700.0,20.7228,20.8843,20.7099,20.8391,83700.0
2009-01-22 14:20:00,32.29,32.37,32.14,32.34,137300.0,20.852,20.9036,20.7551,20.8843,137300.0
2009-01-22 14:30:00,32.33,32.48,32.29,32.46,145500.0,20.8778,20.9747,20.852,20.9617,145500.0
2009-01-22 14:40:00,32.46,32.49,32.3,32.35,211800.0,20.9617,20.9811,20.8584,20.8907,211800.0
2009-01-22 14:50:00,32.35,32.48,32.27,32.47,144900.0,20.8907,20.9747,20.8391,20.9682,144900.0
2009-01-22 15:00:00,32.47,32.49,32.21,32.26,176000.0,20.9682,20.9811,20.8003,20.8326,176000.0
2009-01-22 15:10:00,32.26,32.41,32.23,32.3,224700.0,20.8326,20.9295,20.8132,20.8584,224700.0
2009-01-22 15:20:00,32.29,32.43,32.21,32.42,205100.0,20.852,20.9424,20.8003,20.9359,205100.0
2009-01-22 15:30:00,32.42,32.43,32.27,32.36,195200.0,20.9359,20.9424,20.8391,20.8972,195200.0
2009-01-22 15:40:00,32.38,32.77,32.38,32.74,319300.0,20.9101,21.1619,20.9101,21.1426,319300.0
2009-01-22 15:50:00,32.74,32.76,32.47,32.56,314100.0,21.1426,21.1555,20.9682,21.0263,314100.0
2009-01-23 09:30:00,32.01,32.22,31.56,32.13,135100.0,20.6712,20.8068,20.3806,20.7486,135100.0
2009-01-23 09:40:00,32.14,32.43,32.09,32.34,112700.0,20.7551,20.9424,20.7228,20.8843,112700.0
2009-01-23 09:50:00,32.33,32.62,32.21,32.52,112600.0,20.8778,21.0651,20.8003,21.0005,112600.0
2009-01-23 10:00:00,32.48,32.53,32.25,32.32,91200.0,20.9747,21.007,20.8261,20.8713,91200.0
2009-01-23 10:10:00,32.3,32.33,32.12,32.12,105300.0,20.8584,20.8778,20.7422,20.7422,105300.0
2009-01-23 10:20:00,32.11,32.32,32.03,32.15,67900.0,20.7357,20.8713,20.6841,20.7616,67900.0
2009-01-23 10:30:00,32.13,32.18,32.0,32.0,105600.0,20.7486,20.7809,20.6647,20.6647,105600.0
2009-01-23 10:40:00,32.0,32.19,31.95,32.18,84100.0,20.6647,20.7874,20.6324,20.7809,84100.0
2009-01-23 10:50:00,32.18,32.26,32.14,32.17,57400.0,20.7809,20.8326,20.7551,20.7745,57400.0
2009-01-23 11:00:00,32.18,32.51,32.18,32.37,97000.0,20.7809,20.994,20.7809,20.9036,97000.0
2009-01-23 11:10:00,32.37,32.63,32.37,32.51,103800.0,20.9036,21.0715,20.9036,20.994,103800.0
2009-01-23 11:20:00,32.52,32.56,32.3,32.31,66300.0,21.0005,21.0263,20.8584,20.8649,66300.0
2009-01-23 11:30:00,32.31,32.34,32.09,32.27,58300.0,20.8649,20.8843,20.7228,20.8391,58300.0
2009-01-23 11:40:00,32.29,32.35,32.16,32.19,37700.0,20.852,20.8907,20.768,20.7874,37700.0
2009-01-23 11:50:00,32.17,32.2,31.92,31.95,51400.0,20.7745,20.7938,20.613,20.6324,51400.0
2009-01-23 12:00:00,31.95,32.04,31.93,32.01,29100.0,20.6324,20.6905,20.6195,20.6712,29100.0
2009-01-23 12:10:00,32.01,32.09,31.99,32.0,30000.0,20.6712,20.7228,20.6582,20.6647,30000.0
2009-01-23 12:20:00,31.99,32.14,31.99,32.08,75100.0,20.6582,20.7551,20.6582,20.7164,75100.0
2009-01-23 12:30:00,32.08,32.08,31.87,31.91,36200.0,20.7164,20.7164,20.5807,20.6066,36200.0
2009-01-23 12:40:00,31.91,32.13,31.9,32.08,55100.0,20.6066,20.7486,20.6001,20.7164,55100.0
2009-01-23 12:50:00,32.07,32.13,31.88,31.96,72800.0,20.7099,20.7486,20.5872,20.6389,72800.0
2009-01-23 13:00:00,31.95,32.1,31.9,32.02,66000.0,20.6324,20.7293,20.6001,20.6776,66000.0
2009-01-23 13:10:00,32.02,32.4,32.0,32.36,87700.0,20.6776,20.923,20.6647,20.8972,87700.0
2009-01-23 13:20:00,32.35,32.39,32.25,32.32,56900.0,20.8907,20.9165,20.8261,20.8713,56900.0
2009-01-23 13:30:00,32.32,32.51,32.27,32.35,60700.0,20.8713,20.994,20.8391,20.8907,60700.0
2009-01-23 13:40:00,32.35,32.45,32.3,32.38,39200.0,20.8907,20.9553,20.8584,20.9101,39200.0
2009-01-23 13:50:00,32.39,32.55,32.3,32.55,64500.0,20.9165,21.0199,20.8584,21.0199,64500.0
2009-01-23 14:00:00,32.55,32.59,32.39,32.42,61800.0,21.0199,21.0457,20.9165,20.9359,61800.0
2009-01-23 14:10:00,32.4,32.4,32.22,32.24,43800.0,20.923,20.923,20.8068,20.8197,43800.0
2009-01-23 14:20:00,32.24,32.44,32.2,32.28,52500.0,20.8197,20.9488,20.7938,20.8455,52500.0
2009-01-23 14:30:00,32.29,32.32,32.05,32.15,61100.0,20.852,20.8713,20.697,20.7616,61100.0
2009-01-23 14:40:00,32.16,32.28,32.04,32.19,102300.0,20.768,20.8455,20.6905,20.7874,102300.0
2009-01-23 14:50:00,32.17,32.17,31.86,31.88,139900.0,20.7745,20.7745,20.5743,20.5872,139900.0
2009-01-23 15:00:00,31.88,32.04,31.81,31.86,142400.0,20.5872,20.6905,20.542,20.5743,142400.0
2009-01-23 15:10:00,31.86,31.98,31.76,31.97,190500.0,20.5743,20.6518,20.5097,20.6453,190500.0
2009-01-23 15:20:00,31.96,32.17,31.94,31.98,120000.0,20.6389,20.7745,20.6259,20.6518,120000.0
2009-01-23 15:30:00,31.98,32.07,31.89,32.04,167200.0,20.6518,20.7099,20.5937,20.6905,167200.0
2009-01-23 15:40:00,32.04,32.13,31.94,32.13,209000.0,20.6905,20.7486,20.6259,20.7486,209000.0
2009-01-23 15:50:00,32.13,32.25,32.04,32.06,288600.0,20.7486,20.8261,20.6905,20.7034,288600.0
2009-01-26 09:30:00,32.1,32.5,32.0,32.44,44700.0,20.7293,20.9876,20.6647,20.9488,44700.0
2009-01-26 09:40:00,32.4,32.68,32.39,32.58,40100.0,20.923,21.1038,20.9165,21.0392,40100.0
2009-01-26 09:50:00,32.58,32.65,32.43,32.62,40300.0,21.0392,21.0844,20.9424,21.0651,40300.0
2009-01-26 10:00:00,32.62,32.98,32.62,32.82,103300.0,21.0651,21.2975,21.0651,21.1942,103300.0
2009-01-26 10:10:00,32.85,32.93,32.79,32.84,51200.0,21.2136,21.2653,21.1749,21.2071,51200.0
2009-01-26 10:20:00,32.84,33.0,32.84,32.96,52900.0,21.2071,21.3105,21.2071,21.2846,52900.0
2009-01-26 10:30:00,32.96,33.06,32.91,32.94,53600.0,21.2846,21.3492,21.2523,21.2717,53600.0
2009-01-26 10:40:00,32.95,33.07,32.92,33.02,63700.0,21.2782,21.3557,21.2588,21.3234,63700.0
2009-01-26 10:50:00,33.02,33.02,32.92,32.94,34000.0,21.3234,21.3234,21.2588,21.2717,34000.0
2009-01-26 11:00:00,32.92,33.04,32.85,32.89,85700.0,21.2588,21.3363,21.2136,21.2394,85700.0
2009-01-26 11:10:00,32.9,32.93,32.74,32.78,77100.0,21.2459,21.2653,21.1426,21.1684,77100.0
2009-01-26 11:20:00,32.79,32.86,32.77,32.8,75400.0,21.1749,21.2201,21.1619,21.1813,75400.0
2009-01-26 11:30:00,32.81,32.83,32.75,32.78,47600.0,21.1878,21.2007,21.149,21.1684,47600.0
2009-01-26 11:40:00,32.8,32.81,32.59,32.59,94000.0,21.1813,21.1878,21.0457,21.0457,94000.0
2009-01-26 11:50:00,32.62,32.64,32.54,32.57,87100.0,21.0651,21.078,21.0134,21.0328,87100.0
2009-01-26 12:00:00,32.57,32.7,32.57,32.6,102600.0,21.0328,21.1167,21.0328,21.0522,102600.0
2009-01-26 12:10:00,32.61,32.61,32.46,32.49,63900.0,21.0586,21.0586,20.9617,20.9811,63900.0
2009-01-26 12:20:00,32.48,32.57,32.48,32.52,147400.0,20.9747,21.0328,20.9747,21.0005,147400.0
2009-01-26 12:30:00,32.54,32.58,32.43,32.52,58400.0,21.0134,21.0392,20.9424,21.0005,58400.0
2009-01-26 12:40:00,32.52,32.58,32.47,32.49,128700.0,21.0005,21.0392,20.9682,20.9811,128700.0
2009-01-26 12:50:00,32.5,32.63,32.42,32.54,90900.0,20.9876,21.0715,20.9359,21.0134,90900.0
2009-01-26 13:00:00,32.54,32.66,32.42,32.47,97500.0,21.0134,21.0909,20.9359,20.9682,97500.0
2009-01-26 13:10:00,32.48,32.54,32.41,32.49,60100.0,20.9747,21.0134,20.9295,20.9811,60100.0
2009-01-26 13:20:00,32.5,32.61,32.43,32.52,67900.0,20.9876,21.0586,20.9424,21.0005,67900.0
2009-01-26 13:30:00,32.52,32.53,32.36,32.46,59300.0,21.0005,21.007,20.8972,20.9617,59300.0
2009-01-26 13:40:00,32.45,32.61,32.45,32.5,53700.0,20.9553,21.0586,20.9553,20.9876,53700.0
2009-01-26 13:50:00,32.49,32.51,32.35,32.42,55300.0,20.9811,20.994,20.8907,20.9359,55300.0
2009-01-26 14:00:00,32.42,32.43,32.19,32.25,67700.0,20.9359,20.9424,20.7874,20.8261,67700.0
2009-01-26 14:10:00,32.26,32.26,32.14,32.22,69200.0,20.8326,20.8326,20.7551,20.8068,69200.0
2009-01-26 14:20:00,32.23,32.32,32.19,32.29,74200.0,20.8132,20.8713,20.7874,20.852,74200.0
2009-01-26 14:30:00,32.28,32.39,32.26,32.34,54900.0,20.8455,20.9165,20.8326,20.8843,54900.0
2009-01-26 14:40:00,32.34,32.43,32.27,32.41,94800.0,20.8843,20.9424,20.8391,20.9295,94800.0
2009-01-26 14:50:00,32.42,32.62,32.41,32.61,94600.0,20.9359,21.0651,20.9295,21.0586,94600.0
2009-01-26 15:00:00,32.6,32.73,32.59,32.72,81400.0,21.0522,21.1361,21.0457,21.1296,81400.0
2009-01-26 15:10:00,32.73,32.79,32.58,32.62,133700.0,21.1361,21.1749,21.0392,21.0651,133700.0
2009-01-26 15:20:00,32.62,32.85,32.59,32.75,191800.0,21.0651,21.2136,21.0457,21.149,191800.0
2009-01-26 15:30:00,32.75,32.77,32.54,32.55,263700.0,21.149,21.1619,21.0134,21.0199,263700.0
2009-01-26 15:40:00,32.55,32.62,32.39,32.52,296800.0,21.0199,21.0651,20.9165,21.0005,296800.0
2009-01-26 15:50:00,32.52,32.64,32.48,32.57,259100.0,21.0005,21.078,20.9747,21.0328,259100.0
2009-01-27 09:30:00,32.81,32.98,32.7,32.93,51100.0,21.1878,21.2975,21.1167,21.2653,51100.0
2009-01-27 09:40:00,32.94,33.0,32.81,32.99,58400.0,21.2717,21.3105,21.1878,21.304,58400.0
2009-01-27 09:50:00,32.98,33.0,32.85,32.94,65100.0,21.2975,21.3105,21.2136,21.2717,65100.0
2009-01-27 10:00:00,32.92,32.98,32.64,32.68,64400.0,21.2588,21.2975,21.078,21.1038,64400.0
2009-01-27 10:10:00,32.75,32.75,32.64,32.7,33000.0,21.149,21.149,21.078,21.1167,33000.0
2009-01-27 10:20:00,32.7,32.79,32.61,32.63,69800.0,21.1167,21.1749,21.0586,21.0715,69800.0
2009-01-27 10:30:00,32.64,32.74,32.56,32.61,42500.0,21.078,21.1426,21.0263,21.0586,42500.0
2009-01-27 10:40:00,32.6,32.67,32.52,32.53,41800.0,21.0522,21.0974,21.0005,21.007,41800.0
2009-01-27 10:50:00,32.55,32.8,32.54,32.77,35200.0,21.0199,21.1813,21.0134,21.1619,35200.0
2009-01-27 11:00:00,32.77,32.87,32.77,32.84,56200.0,21.1619,21.2265,21.1619,21.2071,56200.0
2009-01-27 11:10:00,32.85,32.97,32.81,32.89,63100.0,21.2136,21.2911,21.1878,21.2394,63100.0
2009-01-27 11:20:00,32.89,32.91,32.79,32.84,47300.0,21.2394,21.2523,21.1749,21.2071,47300.0
2009-01-27 11:30:00,32.85,32.89,32.67,32.7,50900.0,21.2136,21.2394,21.0974,21.1167,50900.0
2009-01-27 11:40:00,32.7,32.74,32.6,32.73,69100.0,21.1167,21.1426,21.0522,21.1361,69100.0
2009-01-27 11:50:00,32.72,32.8,32.64,32.67,46400.0,21.1296,21.1813,21.078,21.0974,46400.0
2009-01-27 12:00:00,32.66,32.7,32.53,32.56,118400.0,21.0909,21.1167,21.007,21.0263,118400.0
2009-01-27 12:10:00,32.56,32.69,32.51,32.69,92700.0,21.0263,21.1103,20.994,21.1103,92700.0
2009-01-27 12:20:00,32.69,32.95,32.69,32.9,91900.0,21.1103,21.2782,21.1103,21.2459,91900.0
2009-01-27 12:30:00,32.9,32.9,32.85,32.89,21700.0,21.2459,21.2459,21.2136,21.2394,21700.0
2009-01-27 12:40:00,32.9,32.94,32.79,32.8,66600.0,21.2459,21.2717,21.1749,21.1813,66600.0
2009-01-27 12:50:00,32.8,32.87,32.79,32.8,55100.0,21.1813,21.2265,21.1749,21.1813,55100.0
2009-01-27 13:00:00,32.79,32.82,32.65,32.7,75700.0,21.1749,21.1942,21.0844,21.1167,75700.0
2009-01-27 13:10:00,32.69,32.78,32.66,32.67,52000.0,21.1103,21.1684,21.0909,21.0974,52000.0
2009-01-27 13:20:00,32.68,32.88,32.66,32.69,69900.0,21.1038,21.233,21.0909,21.1103,69900.0
2009-01-27 13:30:00,32.68,32.73,32.64,32.7,39000.0,21.1038,21.1361,21.078,21.1167,39000.0
2009-01-27 13:40:00,32.7,32.86,32.67,32.7,90400.0,21.1167,21.2201,21.0974,21.1167,90400.0
2009-01-27 13:50:00,32.71,32.76,32.6,32.64,43600.0,21.1232,21.1555,21.0522,21.078,43600.0
2009-01-27 14:00:00,32.6,32.66,32.52,32.57,77200.0,21.0522,21.0909,21.0005,21.0328,77200.0
2009-01-27 14:10:00,32.58,32.62,32.51,32.57,120300.0,21.0392,21.0651,20.994,21.0328,120300.0
2009-01-27 14:20:00,32.58,32.62,32.48,32.49,96300.0,21.0392,21.0651,20.9747,20.9811,96300.0
2009-01-27 14:30:00,32.48,32.68,32.43,32.65,133600.0,20.9747,21.1038,20.9424,21.0844,133600.0
2009-01-27 14:40:00,32.65,32.73,32.61,32.7,60600.0,21.0844,21.1361,21.0586,21.1167,60600.0
2009-01-27 14:50:00,32.7,32.84,32.7,32.79,71400.0,21.1167,21.2071,21.1167,21.1749,71400.0
2009-01-27 15:00:00,32.81,32.87,32.62,32.71,195000.0,21.1878,21.2265,21.0651,21.1232,195000.0
2009-01-27 15:10:00,32.71,32.8,32.61,32.76,138500.0,21.1232,21.1813,21.0586,21.1555,138500.0
2009-01-27 15:20:00,32.76,32.88,32.75,32.83,147100.0,21.1555,21.233,21.149,21.2007,147100.0
2009-01-27 15:30:00,32.83,32.84,32.66,32.72,164000.0,21.2007,21.2071,21.0909,21.1296,164000.0
2009-01-27 15:40:00,32.73,32.76,32.63,32.7,168900.0,21.1361,21.1555,21.0715,21.1167,168900.0
2009-01-27 15:50:00,32.69,32.82,32.68,32.75,188600.0,21.1103,21.1942,21.1038,21.149,188600.0
2009-01-28 09:30:00,33.24,33.4,32.94,33.24,70800.0,21.4655,21.5688,21.2717,21.4655,70800.0
2009-01-28 09:40:00,33.22,33.31,33.13,33.18,28000.0,21.4525,21.5107,21.3944,21.4267,28000.0
2009-01-28 09:50:00,33.17,33.35,33.04,33.08,105400.0,21.4202,21.5365,21.3363,21.3621,105400.0
2009-01-28 10:00:00,33.08,33.19,33.05,33.14,32400.0,21.3621,21.4332,21.3428,21.4009,32400.0
2009-01-28 10:10:00,33.15,33.25,33.14,33.23,34900.0,21.4073,21.4719,21.4009,21.459,34900.0
2009-01-28 10:20:00,33.23,33.24,33.1,33.24,33800.0,21.459,21.4655,21.375,21.4655,33800.0
2009-01-28 10:30:00,33.24,33.33,33.21,33.25,58500.0,21.4655,21.5236,21.4461,21.4719,58500.0
2009-01-28 10:40:00,33.25,33.27,33.15,33.15,47400.0,21.4719,21.4848,21.4073,21.4073,47400.0
2009-01-28 10:50:00,33.15,33.15,33.07,33.15,32000.0,21.4073,21.4073,21.3557,21.4073,32000.0
2009-01-28 11:00:00,33.15,33.25,33.14,33.24,38900.0,21.4073,21.4719,21.4009,21.4655,38900.0
2009-01-28 11:10:00,33.25,33.25,33.07,33.1,24000.0,21.4719,21.4719,21.3557,21.375,24000.0
2009-01-28 11:20:00,33.1,33.16,32.94,32.94,67400.0,21.375,21.4138,21.2717,21.2717,67400.0
2009-01-28 11:30:00,32.95,32.97,32.87,32.88,96100.0,21.2782,21.2911,21.2265,21.233,96100.0
2009-01-28 11:40:00,32.88,32.98,32.88,32.94,63200.0,21.233,21.2975,21.233,21.2717,63200.0
2009-01-28 11:50:00,32.95,33.0,32.85,32.87,52400.0,21.2782,21.3105,21.2136,21.2265,52400.0
2009-01-28 12:00:00,32.88,32.97,32.85,32.95,29200.0,21.233,21.2911,21.2136,21.2782,29200.0
2009-01-28 12:10:00,32.95,33.0,32.94,32.96,29900.0,21.2782,21.3105,21.2717,21.2846,29900.0
2009-01-28 12:20:00,32.96,32.97,32.92,32.97,41500.0,21.2846,21.2911,21.2588,21.2911,41500.0
2009-01-28 12:30:00,32.97,32.99,32.89,32.94,55100.0,21.2911,21.304,21.2394,21.2717,55100.0
2009-01-28 12:40:00,32.94,32.95,32.92,32.94,28500.0,21.2717,21.2782,21.2588,21.2717,28500.0
2009-01-28 12:50:00,32.94,32.95,32.9,32.91,32700.0,21.2717,21.2782,21.2459,21.2523,32700.0
2009-01-28 13:00:00,32.92,32.97,32.9,32.92,66700.0,21.2588,21.2911,21.2459,21.2588,66700.0
2009-01-28 13:10:00,32.92,32.95,32.89,32.94,49600.0,21.2588,21.2782,21.2394,21.2717,49600.0
2009-01-28 13:20:00,32.95,32.99,32.92,32.97,67500.0,21.2782,21.304,21.2588,21.2911,67500.0
2009-01-28 13:30:00,32.97,33.0,32.91,32.93,122300.0,21.2911,21.3105,21.2523,21.2653,122300.0
2009-01-28 13:40:00,32.93,33.06,32.9,33.05,74600.0,21.2653,21.3492,21.2459,21.3428,74600.0
2009-01-28 13:50:00,33.05,33.08,32.94,32.99,58900.0,21.3428,21.3621,21.2717,21.304,58900.0
2009-01-28 14:00:00,33.0,33.0,32.93,32.93,36900.0,21.3105,21.3105,21.2653,21.2653,36900.0
2009-01-28 14:10:00,32.94,33.14,32.85,33.12,102000.0,21.2717,21.4009,21.2136,21.388,102000.0
2009-01-28 14:20:00,33.11,33.16,32.94,33.04,130900.0,21.3815,21.4138,21.2717,21.3363,130900.0
2009-01-28 14:30:00,33.04,33.07,32.83,32.96,139700.0,21.3363,21.3557,21.2007,21.2846,139700.0
2009-01-28 14:40:00,32.97,33.06,32.93,33.0,86200.0,21.2911,21.3492,21.2653,21.3105,86200.0
2009-01-28 14:50:00,33.02,33.03,32.87,33.01,139900.0,21.3234,21.3298,21.2265,21.3169,139900.0
2009-01-28 15:00:00,33.02,33.08,32.66,32.77,202900.0,21.3234,21.3621,21.0909,21.1619,202900.0
2009-01-28 15:10:00,32.78,32.82,32.6,32.65,223400.0,21.1684,21.1942,21.0522,21.0844,223400.0
2009-01-28 15:20:00,32.66,32.66,32.51,32.57,223200.0,21.0909,21.0909,20.994,21.0328,223200.0
2009-01-28 15:30:00,32.56,32.71,32.51,32.68,215200.0,21.0263,21.1232,20.994,21.1038,215200.0
2009-01-28 15:40:00,32.68,32.85,32.66,32.82,288300.0,21.1038,21.2136,21.0909,21.1942,288300.0
2009-01-28 15:50:00,32.82,32.88,32.74,32.82,338300.0,21.1942,21.233,21.1426,21.1942,338300.0
2009-01-29 09:30:00,32.66,32.78,32.28,32.34,63900.0,21.0909,21.1684,20.8455,20.8843,63900.0
2009-01-29 09:40:00,32.33,32.49,32.29,32.39,77000.0,20.8778,20.9811,20.852,20.9165,77000.0
2009-01-29 09:50:00,32.41,32.44,32.31,32.31,85300.0,20.9295,20.9488,20.8649,20.8649,85300.0
2009-01-29 10:00:00,32.32,32.37,32.25,32.34,132200.0,20.8713,20.9036,20.8261,20.8843,132200.0
2009-01-29 10:10:00,32.34,32.45,32.3,32.38,78000.0,20.8843,20.9553,20.8584,20.9101,78000.0
2009-01-29 10:20:00,32.37,32.37,32.23,32.37,82500.0,20.9036,20.9036,20.8132,20.9036,82500.0
2009-01-29 10:30:00,32.36,32.45,32.25,32.36,80700.0,20.8972,20.9553,20.8261,20.8972,80700.0
2009-01-29 10:40:00,32.36,32.43,32.35,32.37,52500.0,20.8972,20.9424,20.8907,20.9036,52500.0
2009-01-29 10:50:00,32.38,32.51,32.29,32.45,101100.0,20.9101,20.994,20.852,20.9553,101100.0
2009-01-29 11:00:00,32.44,32.49,32.37,32.43,68100.0,20.9488,20.9811,20.9036,20.9424,68100.0
2009-01-29 11:10:00,32.44,32.55,32.44,32.49,44800.0,20.9488,21.0199,20.9488,20.9811,44800.0
2009-01-29 11:20:00,32.48,32.51,32.36,32.37,43600.0,20.9747,20.994,20.8972,20.9036,43600.0
2009-01-29 11:30:00,32.38,32.41,32.33,32.38,43600.0,20.9101,20.9295,20.8778,20.9101,43600.0
2009-01-29 11:40:00,32.39,32.43,32.31,32.35,50800.0,20.9165,20.9424,20.8649,20.8907,50800.0
2009-01-29 11:50:00,32.34,32.44,32.32,32.39,41200.0,20.8843,20.9488,20.8713,20.9165,41200.0
2009-01-29 12:00:00,32.39,32.41,32.23,32.23,62400.0,20.9165,20.9295,20.8132,20.8132,62400.0
2009-01-29 12:10:00,32.22,32.22,32.13,32.17,86000.0,20.8068,20.8068,20.7486,20.7745,86000.0
2009-01-29 12:20:00,32.17,32.21,32.11,32.14,75700.0,20.7745,20.8003,20.7357,20.7551,75700.0
2009-01-29 12:30:00,32.14,32.16,32.06,32.07,51800.0,20.7551,20.768,20.7034,20.7099,51800.0
2009-01-29 12:40:00,32.08,32.08,31.96,31.98,96200.0,20.7164,20.7164,20.6389,20.6518,96200.0
2009-01-29 12:50:00,31.98,32.0,31.79,31.8,82200.0,20.6518,20.6647,20.5291,20.5355,82200.0
2009-01-29 13:00:00,31.8,31.82,31.78,31.79,75800.0,20.5355,20.5485,20.5226,20.5291,75800.0
2009-01-29 13:10:00,31.79,31.8,31.75,31.78,78500.0,20.5291,20.5355,20.5033,20.5226,78500.0
2009-01-29 13:20:00,31.78,31.82,31.72,31.81,87400.0,20.5226,20.5485,20.4839,20.542,87400.0
2009-01-29 13:30:00,31.81,31.84,31.72,31.73,61500.0,20.542,20.5614,20.4839,20.4903,61500.0
2009-01-29 13:40:00,31.73,31.79,31.69,31.73,114300.0,20.4903,20.5291,20.4645,20.4903,114300.0
2009-01-29 13:50:00,31.72,31.79,31.64,31.75,103900.0,20.4839,20.5291,20.4322,20.5033,103900.0
2009-01-29 14:00:00,31.75,31.87,31.72,31.8,87800.0,20.5033,20.5807,20.4839,20.5355,87800.0
2009-01-29 14:10:00,31.8,31.94,31.78,31.94,79100.0,20.5355,20.6259,20.5226,20.6259,79100.0
2009-01-29 14:20:00,31.93,31.95,31.84,31.9,98600.0,20.6195,20.6324,20.5614,20.6001,98600.0
2009-01-29 14:30:00,31.89,31.95,31.86,31.91,89000.0,20.5937,20.6324,20.5743,20.6066,89000.0
2009-01-29 14:40:00,31.91,31.99,31.89,31.93,78200.0,20.6066,20.6582,20.5937,20.6195,78200.0
2009-01-29 14:50:00,31.93,31.98,31.89,31.93,99000.0,20.6195,20.6518,20.5937,20.6195,99000.0
2009-01-29 15:00:00,31.93,32.09,31.93,32.05,138000.0,20.6195,20.7228,20.6195,20.697,138000.0
2009-01-29 15:10:00,32.05,32.05,31.93,31.94,148600.0,20.697,20.697,20.6195,20.6259,148600.0
2009-01-29 15:20:00,31.94,31.95,31.79,31.86,165200.0,20.6259,20.6324,20.5291,20.5743,165200.0
2009-01-29 15:30:00,31.86,31.87,31.72,31.79,269100.0,20.5743,20.5807,20.4839,20.5291,269100.0
2009-01-29 15:40:00,31.79,31.94,31.78,31.87,321100.0,20.5291,20.6259,20.5226,20.5807,321100.0
2009-01-29 15:50:00,31.86,31.91,31.79,31.83,400800.0,20.5743,20.6066,20.5291,20.5549,400800.0
2009-01-30 09:30:00,32.06,32.1,31.49,31.82,89400.0,20.7034,20.7293,20.3354,20.5485,89400.0
2009-01-30 09:40:00,31.85,31.89,31.72,31.8,79500.0,20.5678,20.5937,20.4839,20.5355,79500.0
2009-01-30 09:50:00,31.8,31.81,31.46,31.46,55300.0,20.5355,20.542,20.316,20.316,55300.0
2009-01-30 10:00:00,31.47,31.54,31.38,31.5,89400.0,20.3224,20.3676,20.2643,20.3418,89400.0
2009-01-30 10:10:00,31.51,31.51,31.29,31.34,75600.0,20.3483,20.3483,20.2062,20.2385,75600.0
2009-01-30 10:20:00,31.35,31.45,31.28,31.3,68300.0,20.2449,20.3095,20.1997,20.2127,68300.0
2009-01-30 10:30:00,31.28,31.37,31.17,31.3,59800.0,20.1997,20.2579,20.1287,20.2127,59800.0
2009-01-30 10:40:00,31.3,31.36,31.26,31.27,32600.0,20.2127,20.2514,20.1868,20.1933,32600.0
2009-01-30 10:50:00,31.27,31.31,31.22,31.3,31900.0,20.1933,20.2191,20.161,20.2127,31900.0
2009-01-30 11:00:00,31.3,31.42,31.3,31.4,52400.0,20.2127,20.2901,20.2127,20.2772,52400.0
2009-01-30 11:10:00,31.4,31.41,31.21,31.27,40800.0,20.2772,20.2837,20.1545,20.1933,40800.0
2009-01-30 11:20:00,31.29,31.3,31.14,31.16,48700.0,20.2062,20.2127,20.1093,20.1222,48700.0
2009-01-30 11:30:00,31.17,31.21,31.12,31.13,47100.0,20.1287,20.1545,20.0964,20.1029,47100.0
2009-01-30 11:40:00,31.13,31.24,31.13,31.24,61400.0,20.1029,20.1739,20.1029,20.1739,61400.0
2009-01-30 11:50:00,31.23,31.26,31.22,31.22,20800.0,20.1674,20.1868,20.161,20.161,20800.0
2009-01-30 12:00:00,31.25,31.31,31.14,31.31,36100.0,20.1804,20.2191,20.1093,20.2191,36100.0
2009-01-30 12:10:00,31.32,31.41,31.32,31.36,81700.0,20.2256,20.2837,20.2256,20.2514,81700.0
2009-01-30 12:20:00,31.36,31.47,31.35,31.47,83800.0,20.2514,20.3224,20.2449,20.3224,83800.0
2009-01-30 12:30:00,31.47,31.52,31.39,31.49,57700.0,20.3224,20.3547,20.2708,20.3354,57700.0
2009-01-30 12:40:00,31.5,31.58,31.47,31.57,36700.0,20.3418,20.3935,20.3224,20.387,36700.0
2009-01-30 12:50:00,31.57,31.58,31.51,31.54,53000.0,20.387,20.3935,20.3483,20.3676,53000.0
2009-01-30 13:00:00,31.53,31.65,31.52,31.6,74400.0,20.3612,20.4387,20.3547,20.4064,74400.0
2009-01-30 13:10:00,31.6,31.63,31.43,31.5,44500.0,20.4064,20.4258,20.2966,20.3418,44500.0
2009-01-30 13:20:00,31.49,31.51,31.25,31.32,101800.0,20.3354,20.3483,20.1804,20.2256,101800.0
2009-01-30 13:30:00,31.33,31.33,31.08,31.11,138800.0,20.232,20.232,20.0706,20.09,138800.0
2009-01-30 13:40:00,31.11,31.18,31.01,31.13,110300.0,20.09,20.1352,20.0254,20.1029,110300.0
2009-01-30 13:50:00,31.12,31.3,31.09,31.27,74400.0,20.0964,20.2127,20.077,20.1933,74400.0
2009-01-30 14:00:00,31.25,31.35,31.17,31.2,64200.0,20.1804,20.2449,20.1287,20.1481,64200.0
2009-01-30 14:10:00,31.2,31.29,31.14,31.2,50100.0,20.1481,20.2062,20.1093,20.1481,50100.0
2009-01-30 14:20:00,31.21,31.45,31.16,31.4,59800.0,20.1545,20.3095,20.1222,20.2772,59800.0
2009-01-30 14:30:00,31.4,31.48,31.31,31.38,75500.0,20.2772,20.3289,20.2191,20.2643,75500.0
2009-01-30 14:40:00,31.39,31.4,31.32,31.33,41800.0,20.2708,20.2772,20.2256,20.232,41800.0
2009-01-30 14:50:00,31.33,31.34,31.2,31.32,69500.0,20.232,20.2385,20.1481,20.2256,69500.0
2009-01-30 15:00:00,31.3,31.39,31.17,31.18,196000.0,20.2127,20.2708,20.1287,20.1352,196000.0
2009-01-30 15:10:00,31.17,31.37,31.15,31.19,151000.0,20.1287,20.2579,20.1158,20.1416,151000.0
2009-01-30 15:20:00,31.19,31.24,31.07,31.07,199900.0,20.1416,20.1739,20.0641,20.0641,199900.0
2009-01-30 15:30:00,31.08,31.11,31.0,31.04,256300.0,20.0706,20.09,20.0189,20.0448,256300.0
2009-01-30 15:40:00,31.04,31.32,31.04,31.23,408400.0,20.0448,20.2256,20.0448,20.1674,408400.0
2009-01-30 15:50:00,31.23,31.26,31.06,31.17,330000.0,20.1674,20.1868,20.0577,20.1287,330000.0
2009-02-02 09:30:00,30.88,31.16,30.51,30.61,158300.0,19.9414,20.1222,19.7025,19.7671,158300.0
2009-02-02 09:40:00,30.57,30.58,30.02,30.08,273400.0,19.7412,19.7477,19.3861,19.4248,273400.0
2009-02-02 09:50:00,30.09,30.3,30.08,30.24,128500.0,19.4313,19.5669,19.4248,19.5281,128500.0
2009-02-02 10:00:00,30.24,30.37,30.16,30.32,116900.0,19.5281,19.6121,19.4765,19.5798,116900.0
2009-02-02 10:10:00,30.34,30.5,30.31,30.34,129100.0,19.5927,19.696,19.5733,19.5927,129100.0
2009-02-02 10:20:00,30.34,30.36,30.21,30.3,107500.0,19.5927,19.6056,19.5088,19.5669,107500.0
2009-02-02 10:30:00,30.31,30.35,30.2,30.25,102900.0,19.5733,19.5992,19.5023,19.5346,102900.0
2009-02-02 10:40:00,30.25,30.26,30.1,30.2,140600.0,19.5346,19.5411,19.4377,19.5023,140600.0
2009-02-02 10:50:00,30.2,30.5,30.19,30.45,220500.0,19.5023,19.696,19.4958,19.6637,220500.0
2009-02-02 11:00:00,30.45,30.45,30.17,30.19,93500.0,19.6637,19.6637,19.4829,19.4958,93500.0
2009-02-02 11:10:00,30.19,30.23,30.15,30.18,86300.0,19.4958,19.5217,19.47,19.4894,86300.0
2009-02-02 11:20:00,30.19,30.21,30.1,30.17,91100.0,19.4958,19.5088,19.4377,19.4829,91100.0
2009-02-02 11:30:00,30.17,30.23,30.11,30.18,102700.0,19.4829,19.5217,19.4442,19.4894,102700.0
2009-02-02 11:40:00,30.18,30.18,30.05,30.07,120300.0,19.4894,19.4894,19.4054,19.4184,120300.0
2009-02-02 11:50:00,30.07,30.1,30.05,30.1,128300.0,19.4184,19.4377,19.4054,19.4377,128300.0
2009-02-02 12:00:00,30.1,30.11,30.04,30.07,112700.0,19.4377,19.4442,19.399,19.4184,112700.0
2009-02-02 12:10:00,30.09,30.09,30.02,30.03,83400.0,19.4313,19.4313,19.3861,19.3925,83400.0
2009-02-02 12:20:00,30.03,30.05,30.0,30.04,113800.0,19.3925,19.4054,19.3732,19.399,113800.0
2009-02-02 12:30:00,30.05,30.1,30.03,30.09,160500.0,19.4054,19.4377,19.3925,19.4313,160500.0
2009-02-02 12:40:00,30.09,30.1,30.08,30.08,58100.0,19.4313,19.4377,19.4248,19.4248,58100.0
2009-02-02 12:50:00,30.09,30.24,30.08,30.2,69300.0,19.4313,19.5281,19.4248,19.5023,69300.0
2009-02-02 13:00:00,30.21,30.22,30.15,30.2,103800.0,19.5088,19.5152,19.47,19.5023,103800.0
2009-02-02 13:10:00,30.2,30.21,30.15,30.2,93100.0,19.5023,19.5088,19.47,19.5023,93100.0
2009-02-02 13:20:00,30.2,30.2,30.13,30.18,65600.0,19.5023,19.5023,19.4571,19.4894,65600.0
2009-02-02 13:30:00,30.18,30.22,30.16,30.2,108600.0,19.4894,19.5152,19.4765,19.5023,108600.0
2009-02-02 13:40:00,30.19,30.21,30.13,30.16,68100.0,19.4958,19.5088,19.4571,19.4765,68100.0
2009-02-02 13:50:00,30.17,30.17,30.03,30.07,101000.0,19.4829,19.4829,19.3925,19.4184,101000.0
2009-02-02 14:00:00,30.08,30.12,30.04,30.08,96800.0,19.4248,19.4506,19.399,19.4248,96800.0
2009-02-02 14:10:00,30.08,30.11,30.06,30.08,107300.0,19.4248,19.4442,19.4119,19.4248,107300.0
2009-02-02 14:20:00,30.08,30.1,30.0,30.02,102700.0,19.4248,19.4377,19.3732,19.3861,102700.0
2009-02-02 14:30:00,30.02,30.03,29.95,29.97,164600.0,19.3861,19.3925,19.3409,19.3538,164600.0
2009-02-02 14:40:00,29.97,30.02,29.91,29.93,236700.0,19.3538,19.3861,19.315,19.3279,236700.0
2009-02-02 14:50:00,29.93,30.04,29.9,29.97,105000.0,19.3279,19.399,19.3086,19.3538,105000.0
2009-02-02 15:00:00,29.96,30.2,29.96,30.19,172400.0,19.3473,19.5023,19.3473,19.4958,172400.0
2009-02-02 15:10:00,30.19,30.34,30.15,30.32,146100.0,19.4958,19.5927,19.47,19.5798,146100.0
2009-02-02 15:20:00,30.31,30.34,30.19,30.24,200700.0,19.5733,19.5927,19.4958,19.5281,200700.0
2009-02-02 15:30:00,30.25,30.29,30.18,30.2,314300.0,19.5346,19.5604,19.4894,19.5023,314300.0
2009-02-02 15:40:00,30.2,30.3,30.19,30.25,312000.0,19.5023,19.5669,19.4958,19.5346,312000.0
2009-02-02 15:50:00,30.25,30.31,30.21,30.24,434000.0,19.5346,19.5733,19.5088,19.5281,434000.0
2009-02-03 09:30:00,30.5,30.66,30.2,30.42,71000.0,19.696,19.7994,19.5023,19.6444,71000.0
2009-02-03 09:40:00,30.42,30.54,30.19,30.3,63000.0,19.6444,19.7219,19.4958,19.5669,63000.0
2009-02-03 09:50:00,30.34,30.49,30.23,30.45,82200.0,19.5927,19.6896,19.5217,19.6637,82200.0
2009-02-03 10:00:00,30.46,30.57,30.33,30.49,100800.0,19.6702,19.7412,19.5863,19.6896,100800.0
2009-02-03 10:10:00,30.5,30.53,30.21,30.24,44500.0,19.696,19.7154,19.5088,19.5281,44500.0
2009-02-03 10:20:00,30.25,30.33,30.13,30.3,74700.0,19.5346,19.5863,19.4571,19.5669,74700.0
2009-02-03 10:30:00,30.3,30.36,30.22,30.29,63700.0,19.5669,19.6056,19.5152,19.5604,63700.0
2009-02-03 10:40:00,30.29,30.4,30.29,30.34,56300.0,19.5604,19.6315,19.5604,19.5927,56300.0
2009-02-03 10:50:00,30.34,30.37,30.28,30.35,48100.0,19.5927,19.6121,19.554,19.5992,48100.0
2009-02-03 11:00:00,30.34,30.5,30.33,30.45,87600.0,19.5927,19.696,19.5863,19.6637,87600.0
2009-02-03 11:10:00,30.45,30.48,30.39,30.44,44000.0,19.6637,19.6831,19.625,19.6573,44000.0
2009-02-03 11:20:00,30.43,30.49,30.4,30.42,50100.0,19.6508,19.6896,19.6315,19.6444,50100.0
2009-02-03 11:30:00,30.42,30.42,30.3,30.31,56400.0,19.6444,19.6444,19.5669,19.5733,56400.0
2009-02-03 11:40:00,30.31,30.32,30.19,30.25,73000.0,19.5733,19.5798,19.4958,19.5346,73000.0
2009-02-03 11:50:00,30.24,30.26,30.11,30.13,67400.0,19.5281,19.5411,19.4442,19.4571,67400.0
2009-02-03 12:00:00,30.13,30.16,29.99,29.99,135100.0,19.4571,19.4765,19.3667,19.3667,135100.0
2009-02-03 12:10:00,30.0,30.07,29.8,29.98,147000.0,19.3732,19.4184,19.244,19.3602,147000.0
2009-02-03 12:20:00,29.98,30.07,29.98,30.06,32900.0,19.3602,19.4184,19.3602,19.4119,32900.0
2009-02-03 12:30:00,30.06,30.13,30.05,30.13,31800.0,19.4119,19.4571,19.4054,19.4571,31800.0
2009-02-03 12:40:00,30.14,30.21,30.12,30.16,59200.0,19.4636,19.5088,19.4506,19.4765,59200.0
2009-02-03 12:50:00,30.17,30.21,30.05,30.05,52500.0,19.4829,19.5088,19.4054,19.4054,52500.0
2009-02-03 13:00:00,30.06,30.09,29.98,29.99,113300.0,19.4119,19.4313,19.3602,19.3667,113300.0
2009-02-03 13:10:00,30.0,30.05,29.97,30.04,136800.0,19.3732,19.4054,19.3538,19.399,136800.0
2009-02-03 13:20:00,30.05,30.06,30.0,30.04,62600.0,19.4054,19.4119,19.3732,19.399,62600.0
2009-02-03 13:30:00,30.04,30.06,30.0,30.01,134700.0,19.399,19.4119,19.3732,19.3796,134700.0
2009-02-03 13:40:00,30.01,30.05,29.96,29.99,88400.0,19.3796,19.4054,19.3473,19.3667,88400.0
2009-02-03 13:50:00,30.0,30.08,29.93,30.08,73300.0,19.3732,19.4248,19.3279,19.4248,73300.0
2009-02-03 14:00:00,30.08,30.13,30.0,30.13,123600.0,19.4248,19.4571,19.3732,19.4571,123600.0
2009-02-03 14:10:00,30.12,30.26,30.11,30.19,205000.0,19.4506,19.5411,19.4442,19.4958,205000.0
2009-02-03 14:20:00,30.2,30.26,30.12,30.24,161100.0,19.5023,19.5411,19.4506,19.5281,161100.0
2009-02-03 14:30:00,30.24,30.5,30.23,30.48,151800.0,19.5281,19.696,19.5217,19.6831,151800.0
2009-02-03 14:40:00,30.49,30.53,30.46,30.49,116500.0,19.6896,19.7154,19.6702,19.6896,116500.0
2009-02-03 14:50:00,30.5,30.52,30.35,30.4,127300.0,19.696,19.709,19.5992,19.6315,127300.0
2009-02-03 15:00:00,30.41,30.57,30.36,30.57,157000.0,19.6379,19.7412,19.6056,19.7412,157000.0
2009-02-03 15:10:00,30.57,30.71,30.57,30.66,103900.0,19.7412,19.8316,19.7412,19.7994,103900.0
2009-02-03 15:20:00,30.66,30.75,30.61,30.65,179600.0,19.7994,19.8575,19.7671,19.7929,179600.0
2009-02-03 15:30:00,30.66,30.69,30.56,30.61,161500.0,19.7994,19.8187,19.7348,19.7671,161500.0
2009-02-03 15:40:00,30.62,30.65,30.52,30.61,239300.0,19.7735,19.7929,19.709,19.7671,239300.0
2009-02-03 15:50:00,30.62,30.72,30.6,30.61,206400.0,19.7735,19.8381,19.7606,19.7671,206400.0
2009-02-04 09:30:00,30.83,30.9,30.56,30.76,55600.0,19.9091,19.9543,19.7348,19.8639,55600.0
2009-02-04 09:40:00,30.76,30.92,30.75,30.91,92100.0,19.8639,19.9673,19.8575,19.9608,92100.0
2009-02-04 09:50:00,30.9,30.93,30.77,30.79,78400.0,19.9543,19.9737,19.8704,19.8833,78400.0
2009-02-04 10:00:00,30.81,30.93,30.76,30.8,83300.0,19.8962,19.9737,19.8639,19.8898,83300.0
2009-02-04 10:10:00,30.8,30.97,30.8,30.93,69300.0,19.8898,19.9995,19.8898,19.9737,69300.0
2009-02-04 10:20:00,30.93,30.99,30.91,30.99,66100.0,19.9737,20.0125,19.9608,20.0125,66100.0
2009-02-04 10:30:00,30.98,31.15,30.97,31.02,118900.0,20.006,20.1158,19.9995,20.0318,118900.0
2009-02-04 10:40:00,31.03,31.05,30.95,30.96,48500.0,20.0383,20.0512,19.9866,19.9931,48500.0
2009-02-04 10:50:00,30.96,31.05,30.93,31.04,36600.0,19.9931,20.0512,19.9737,20.0448,36600.0
2009-02-04 11:00:00,31.04,31.06,30.94,30.97,67700.0,20.0448,20.0577,19.9802,19.9995,67700.0
2009-02-04 11:10:00,31.0,31.0,30.81,30.82,56200.0,20.0189,20.0189,19.8962,19.9027,56200.0
2009-02-04 11:20:00,30.82,30.84,30.75,30.78,79100.0,19.9027,19.9156,19.8575,19.8769,79100.0
2009-02-04 11:30:00,30.78,30.81,30.7,30.7,51200.0,19.8769,19.8962,19.8252,19.8252,51200.0
2009-02-04 11:40:00,30.7,30.71,30.52,30.53,130900.0,19.8252,19.8316,19.709,19.7154,130900.0
2009-02-04 11:50:00,30.54,30.57,30.39,30.39,138100.0,19.7219,19.7412,19.625,19.625,138100.0
2009-02-04 12:00:00,30.39,30.45,30.35,30.35,113500.0,19.625,19.6637,19.5992,19.5992,113500.0
2009-02-04 12:10:00,30.36,30.39,30.22,30.26,97600.0,19.6056,19.625,19.5152,19.5411,97600.0
2009-02-04 12:20:00,30.27,30.34,30.23,30.29,65700.0,19.5475,19.5927,19.5217,19.5604,65700.0
2009-02-04 12:30:00,30.28,30.48,30.27,30.44,48700.0,19.554,19.6831,19.5475,19.6573,48700.0
2009-02-04 12:40:00,30.45,30.48,30.37,30.45,54200.0,19.6637,19.6831,19.6121,19.6637,54200.0
2009-02-04 12:50:00,30.46,30.47,30.25,30.26,55100.0,19.6702,19.6767,19.5346,19.5411,55100.0
2009-02-04 13:00:00,30.27,30.31,30.21,30.31,59900.0,19.5475,19.5733,19.5088,19.5733,59900.0
2009-02-04 13:10:00,30.31,30.35,30.27,30.29,58400.0,19.5733,19.5992,19.5475,19.5604,58400.0
2009-02-04 13:20:00,30.3,30.32,30.27,30.32,91700.0,19.5669,19.5798,19.5475,19.5798,91700.0
2009-02-04 13:30:00,30.31,30.32,30.22,30.26,57200.0,19.5733,19.5798,19.5152,19.5411,57200.0
2009-02-04 13:40:00,30.26,30.32,30.09,30.15,202600.0,19.5411,19.5798,19.4313,19.47,202600.0
2009-02-04 13:50:00,30.14,30.15,29.9,30.03,231000.0,19.4636,19.47,19.3086,19.3925,231000.0
2009-02-04 14:00:00,30.04,30.13,29.97,30.05,141000.0,19.399,19.4571,19.3538,19.4054,141000.0
2009-02-04 14:10:00,30.05,30.21,30.04,30.04,143300.0,19.4054,19.5088,19.399,19.399,143300.0
2009-02-04 14:20:00,30.04,30.13,29.94,29.98,217200.0,19.399,19.4571,19.3344,19.3602,217200.0
2009-02-04 14:30:00,29.99,30.15,29.95,30.15,130800.0,19.3667,19.47,19.3409,19.47,130800.0
2009-02-04 14:40:00,30.16,30.18,30.02,30.09,112300.0,19.4765,19.4894,19.3861,19.4313,112300.0
2009-02-04 14:50:00,30.1,30.21,29.99,30.16,176000.0,19.4377,19.5088,19.3667,19.4765,176000.0
2009-02-04 15:00:00,30.16,30.24,30.05,30.15,170700.0,19.4765,19.5281,19.4054,19.47,170700.0
2009-02-04 15:10:00,30.15,30.16,29.99,30.03,118200.0,19.47,19.4765,19.3667,19.3925,118200.0
2009-02-04 15:20:00,30.03,30.1,29.94,30.07,173100.0,19.3925,19.4377,19.3344,19.4184,173100.0
2009-02-04 15:30:00,30.07,30.11,29.98,30.01,246300.0,19.4184,19.4442,19.3602,19.3796,246300.0
2009-02-04 15:40:00,30.01,30.06,29.93,29.94,254400.0,19.3796,19.4119,19.3279,19.3344,254400.0
2009-02-04 15:50:00,29.95,30.06,29.93,30.01,284100.0,19.3409,19.4119,19.3279,19.3796,284100.0
2009-02-05 09:30:00,29.8,30.02,29.52,29.62,106400.0,19.244,19.3861,19.0632,19.1278,106400.0
2009-02-05 09:40:00,29.66,29.66,29.3,29.45,107300.0,19.1536,19.1536,18.9211,19.018,107300.0
2009-02-05 09:50:00,29.45,29.5,29.14,29.18,134800.0,19.018,19.0503,18.8178,18.8436,134800.0
2009-02-05 10:00:00,29.18,29.25,29.16,29.18,114900.0,18.8436,18.8888,18.8307,18.8436,114900.0
2009-02-05 10:10:00,29.18,29.4,29.17,29.39,101700.0,18.8436,18.9857,18.8372,18.9792,101700.0
2009-02-05 10:20:00,29.39,29.4,29.23,29.24,101900.0,18.9792,18.9857,18.8759,18.8824,101900.0
2009-02-05 10:30:00,29.23,29.32,29.18,29.32,151700.0,18.8759,18.934,18.8436,18.934,151700.0
2009-02-05 10:40:00,29.32,29.5,29.29,29.39,133200.0,18.934,19.0503,18.9147,18.9792,133200.0
2009-02-05 10:50:00,29.39,29.74,29.37,29.7,167400.0,18.9792,19.2052,18.9663,19.1794,167400.0
2009-02-05 11:00:00,29.7,29.85,29.67,29.81,128000.0,19.1794,19.2763,19.16,19.2505,128000.0
2009-02-05 11:10:00,29.82,29.88,29.7,29.72,158600.0,19.2569,19.2957,19.1794,19.1923,158600.0
2009-02-05 11:20:00,29.72,29.88,29.72,29.79,122100.0,19.1923,19.2957,19.1923,19.2375,122100.0
2009-02-05 11:30:00,29.78,29.9,29.76,29.83,183200.0,19.2311,19.3086,19.2182,19.2634,183200.0
2009-02-05 11:40:00,29.83,29.85,29.68,29.69,105800.0,19.2634,19.2763,19.1665,19.173,105800.0
2009-02-05 11:50:00,29.7,29.78,29.56,29.65,171500.0,19.1794,19.2311,19.089,19.1471,171500.0
2009-02-05 12:00:00,29.65,29.84,29.64,29.65,198300.0,19.1471,19.2698,19.1407,19.1471,198300.0
2009-02-05 12:10:00,29.65,29.75,29.65,29.7,82100.0,19.1471,19.2117,19.1471,19.1794,82100.0
2009-02-05 12:20:00,29.71,29.76,29.53,29.54,123700.0,19.1859,19.2182,19.0696,19.0761,123700.0
2009-02-05 12:30:00,29.54,29.57,29.44,29.53,138700.0,19.0761,19.0955,19.0115,19.0696,138700.0
2009-02-05 12:40:00,29.53,29.71,29.52,29.7,53200.0,19.0696,19.1859,19.0632,19.1794,53200.0
2009-02-05 12:50:00,29.7,29.7,29.5,29.59,135700.0,19.1794,19.1794,19.0503,19.1084,135700.0
2009-02-05 13:00:00,29.61,29.69,29.54,29.68,83000.0,19.1213,19.173,19.0761,19.1665,83000.0
2009-02-05 13:10:00,29.68,29.68,29.47,29.51,85300.0,19.1665,19.1665,19.0309,19.0567,85300.0
2009-02-05 13:20:00,29.5,29.52,29.41,29.46,86700.0,19.0503,19.0632,18.9921,19.0244,86700.0
2009-02-05 13:30:00,29.47,29.56,29.46,29.52,92400.0,19.0309,19.089,19.0244,19.0632,92400.0
2009-02-05 13:40:00,29.52,29.63,29.48,29.52,103000.0,19.0632,19.1342,19.0373,19.0632,103000.0
2009-02-05 13:50:00,29.52,29.58,29.44,29.46,93300.0,19.0632,19.1019,19.0115,19.0244,93300.0
2009-02-05 14:00:00,29.46,29.58,29.46,29.5,122400.0,19.0244,19.1019,19.0244,19.0503,122400.0
2009-02-05 14:10:00,29.52,29.53,29.46,29.51,97000.0,19.0632,19.0696,19.0244,19.0567,97000.0
2009-02-05 14:20:00,29.51,29.67,29.5,29.65,119700.0,19.0567,19.16,19.0503,19.1471,119700.0
2009-02-05 14:30:00,29.65,29.69,29.57,29.68,137400.0,19.1471,19.173,19.0955,19.1665,137400.0
2009-02-05 14:40:00,29.68,29.71,29.52,29.53,119200.0,19.1665,19.1859,19.0632,19.0696,119200.0
2009-02-05 14:50:00,29.53,29.58,29.34,29.41,315200.0,19.0696,19.1019,18.9469,18.9921,315200.0
2009-02-05 15:00:00,29.41,29.45,29.33,29.36,245300.0,18.9921,19.018,18.9405,18.9599,245300.0
2009-02-05 15:10:00,29.36,29.4,29.27,29.3,192100.0,18.9599,18.9857,18.9017,18.9211,192100.0
2009-02-05 15:20:00,29.3,29.41,29.3,29.4,147000.0,18.9211,18.9921,18.9211,18.9857,147000.0
2009-02-05 15:30:00,29.4,29.48,29.36,29.4,193100.0,18.9857,19.0373,18.9599,18.9857,193100.0
2009-02-05 15:40:00,29.4,29.51,29.38,29.45,344100.0,18.9857,19.0567,18.9728,19.018,344100.0
2009-02-05 15:50:00,29.45,29.53,29.43,29.46,240500.0,19.018,19.0696,19.0051,19.0244,240500.0
2009-02-06 09:30:00,29.43,29.6,29.36,29.6,74500.0,19.0051,19.1148,18.9599,19.1148,74500.0
2009-02-06 09:40:00,29.58,29.74,29.48,29.59,142400.0,19.1019,19.2052,19.0373,19.1084,142400.0
2009-02-06 09:50:00,29.59,29.63,29.43,29.46,118500.0,19.1084,19.1342,19.0051,19.0244,118500.0
2009-02-06 10:00:00,29.47,29.6,29.45,29.59,106500.0,19.0309,19.1148,19.018,19.1084,106500.0
2009-02-06 10:10:00,29.6,29.63,29.43,29.45,110500.0,19.1148,19.1342,19.0051,19.018,110500.0
2009-02-06 10:20:00,29.45,29.46,29.31,29.36,84200.0,19.018,19.0244,18.9276,18.9599,84200.0
2009-02-06 10:30:00,29.37,29.57,29.35,29.54,114700.0,18.9663,19.0955,18.9534,19.0761,114700.0
2009-02-06 10:40:00,29.54,29.54,29.39,29.5,47200.0,19.0761,19.0761,18.9792,19.0503,47200.0
2009-02-06 10:50:00,29.5,29.54,29.49,29.53,55400.0,19.0503,19.0761,19.0438,19.0696,55400.0
2009-02-06 11:00:00,29.54,29.73,29.54,29.72,107100.0,19.0761,19.1988,19.0761,19.1923,107100.0
2009-02-06 11:10:00,29.72,29.88,29.72,29.86,91600.0,19.1923,19.2957,19.1923,19.2827,91600.0
2009-02-06 11:20:00,29.86,29.87,29.68,29.69,104300.0,19.2827,19.2892,19.1665,19.173,104300.0
2009-02-06 11:30:00,29.7,29.7,29.58,29.61,87100.0,19.1794,19.1794,19.1019,19.1213,87100.0
2009-02-06 11:40:00,29.61,29.74,29.61,29.72,84900.0,19.1213,19.2052,19.1213,19.1923,84900.0
2009-02-06 11:50:00,29.71,29.72,29.68,29.7,101400.0,19.1859,19.1923,19.1665,19.1794,101400.0
2009-02-06 12:00:00,29.69,29.72,29.68,29.71,64100.0,19.173,19.1923,19.1665,19.1859,64100.0
2009-02-06 12:10:00,29.71,29.72,29.52,29.52,125800.0,19.1859,19.1923,19.0632,19.0632,125800.0
2009-02-06 12:20:00,29.52,29.59,29.47,29.48,122300.0,19.0632,19.1084,19.0309,19.0373,122300.0
2009-02-06 12:30:00,29.49,29.58,29.47,29.56,81700.0,19.0438,19.1019,19.0309,19.089,81700.0
2009-02-06 12:40:00,29.57,29.6,29.53,29.56,79000.0,19.0955,19.1148,19.0696,19.089,79000.0
2009-02-06 12:50:00,29.56,29.66,29.55,29.65,59400.0,19.089,19.1536,19.0826,19.1471,59400.0
2009-02-06 13:00:00,29.65,29.7,29.53,29.69,99400.0,19.1471,19.1794,19.0696,19.173,99400.0
2009-02-06 13:10:00,29.69,29.76,29.67,29.76,62600.0,19.173,19.2182,19.16,19.2182,62600.0
2009-02-06 13:20:00,29.75,29.79,29.64,29.68,100800.0,19.2117,19.2375,19.1407,19.1665,100800.0
2009-02-06 13:30:00,29.68,29.79,29.68,29.76,75700.0,19.1665,19.2375,19.1665,19.2182,75700.0
2009-02-06 13:40:00,29.75,29.8,29.71,29.77,88700.0,19.2117,19.244,19.1859,19.2246,88700.0
2009-02-06 13:50:00,29.77,29.85,29.75,29.8,56800.0,19.2246,19.2763,19.2117,19.244,56800.0
2009-02-06 14:00:00,29.81,29.81,29.69,29.75,90500.0,19.2505,19.2505,19.173,19.2117,90500.0
2009-02-06 14:10:00,29.76,29.79,29.61,29.63,90400.0,19.2182,19.2375,19.1213,19.1342,90400.0
2009-02-06 14:20:00,29.63,29.77,29.62,29.71,151300.0,19.1342,19.2246,19.1278,19.1859,151300.0
2009-02-06 14:30:00,29.72,29.81,29.68,29.69,146100.0,19.1923,19.2505,19.1665,19.173,146100.0
2009-02-06 14:40:00,29.69,29.73,29.65,29.67,107800.0,19.173,19.1988,19.1471,19.16,107800.0
2009-02-06 14:50:00,29.68,29.73,29.63,29.7,84000.0,19.1665,19.1988,19.1342,19.1794,84000.0
2009-02-06 15:00:00,29.7,29.74,29.6,29.66,124200.0,19.1794,19.2052,19.1148,19.1536,124200.0
2009-02-06 15:10:00,29.67,29.72,29.62,29.65,134500.0,19.16,19.1923,19.1278,19.1471,134500.0
2009-02-06 15:20:00,29.64,29.68,29.52,29.63,137800.0,19.1407,19.1665,19.0632,19.1342,137800.0
2009-02-06 15:30:00,29.64,29.74,29.62,29.72,177900.0,19.1407,19.2052,19.1278,19.1923,177900.0
2009-02-06 15:40:00,29.73,29.88,29.73,29.79,218200.0,19.1988,19.2957,19.1988,19.2375,218200.0
2009-02-06 15:50:00,29.8,29.82,29.67,29.71,281500.0,19.244,19.2569,19.16,19.1859,281500.0
2009-02-09 09:30:00,29.68,29.96,29.58,29.94,80300.0,19.1665,19.3473,19.1019,19.3344,80300.0
2009-02-09 09:40:00,29.95,30.02,29.59,29.63,67100.0,19.3409,19.3861,19.1084,19.1342,67100.0
2009-02-09 09:50:00,29.64,29.66,29.45,29.47,55400.0,19.1407,19.1536,19.018,19.0309,55400.0
2009-02-09 10:00:00,29.47,29.5,29.34,29.42,89600.0,19.0309,19.0503,18.9469,18.9986,89600.0
2009-02-09 10:10:00,29.43,29.52,29.4,29.5,53800.0,19.0051,19.0632,18.9857,19.0503,53800.0
2009-02-09 10:20:00,29.52,29.54,29.46,29.49,38200.0,19.0632,19.0761,19.0244,19.0438,38200.0
2009-02-09 10:30:00,29.49,29.5,29.46,29.49,63300.0,19.0438,19.0503,19.0244,19.0438,63300.0
2009-02-09 10:40:00,29.5,29.51,29.44,29.5,107400.0,19.0503,19.0567,19.0115,19.0503,107400.0
2009-02-09 10:50:00,29.5,29.51,29.42,29.5,91600.0,19.0503,19.0567,18.9986,19.0503,91600.0
2009-02-09 11:00:00,29.5,29.51,29.31,29.33,178700.0,19.0503,19.0567,18.9276,18.9405,178700.0
2009-02-09 11:10:00,29.33,29.34,29.23,29.24,137200.0,18.9405,18.9469,18.8759,18.8824,137200.0
2009-02-09 11:20:00,29.24,29.32,29.18,29.18,157500.0,18.8824,18.934,18.8436,18.8436,157500.0
2009-02-09 11:30:00,29.18,29.19,29.05,29.08,146600.0,18.8436,18.8501,18.7597,18.779,146600.0
2009-02-09 11:40:00,29.07,29.07,29.0,29.01,116300.0,18.7726,18.7726,18.7274,18.7338,116300.0
2009-02-09 11:50:00,29.01,29.11,29.01,29.09,62800.0,18.7338,18.7984,18.7338,18.7855,62800.0
2009-02-09 12:00:00,29.1,29.12,29.03,29.11,96900.0,18.792,18.8049,18.7468,18.7984,96900.0
2009-02-09 12:10:00,29.11,29.15,29.05,29.15,69400.0,18.7984,18.8242,18.7597,18.8242,69400.0
2009-02-09 12:20:00,29.15,29.21,29.14,29.2,43500.0,18.8242,18.863,18.8178,18.8565,43500.0
2009-02-09 12:30:00,29.21,29.23,29.11,29.17,86600.0,18.863,18.8759,18.7984,18.8372,86600.0
2009-02-09 12:40:00,29.17,29.23,29.14,29.17,79700.0,18.8372,18.8759,18.8178,18.8372,79700.0
2009-02-09 12:50:00,29.16,29.27,29.15,29.26,42300.0,18.8307,18.9017,18.8242,18.8953,42300.0
2009-02-09 13:00:00,29.27,29.3,29.26,29.29,45000.0,18.9017,18.9211,18.8953,18.9147,45000.0
2009-02-09 13:10:00,29.29,29.37,29.29,29.36,72100.0,18.9147,18.9663,18.9147,18.9599,72100.0
2009-02-09 13:20:00,29.35,29.37,29.26,29.26,88800.0,18.9534,18.9663,18.8953,18.8953,88800.0
2009-02-09 13:30:00,29.26,29.27,29.14,29.2,80900.0,18.8953,18.9017,18.8178,18.8565,80900.0
2009-02-09 13:40:00,29.2,29.28,29.19,29.27,61400.0,18.8565,18.9082,18.8501,18.9017,61400.0
2009-02-09 13:50:00,29.27,29.36,29.27,29.36,58300.0,18.9017,18.9599,18.9017,18.9599,58300.0
2009-02-09 14:00:00,29.36,29.51,29.35,29.49,146500.0,18.9599,19.0567,18.9534,19.0438,146500.0
2009-02-09 14:10:00,29.49,29.49,29.32,29.4,117000.0,19.0438,19.0438,18.934,18.9857,117000.0
2009-02-09 14:20:00,29.4,29.45,29.34,29.42,100400.0,18.9857,19.018,18.9469,18.9986,100400.0
2009-02-09 14:30:00,29.42,29.46,29.41,29.41,139200.0,18.9986,19.0244,18.9921,18.9921,139200.0
2009-02-09 14:40:00,29.41,29.41,29.32,29.39,93800.0,18.9921,18.9921,18.934,18.9792,93800.0
2009-02-09 14:50:00,29.39,29.41,29.33,29.4,89500.0,18.9792,18.9921,18.9405,18.9857,89500.0
2009-02-09 15:00:00,29.39,29.41,29.35,29.38,103200.0,18.9792,18.9921,18.9534,18.9728,103200.0
2009-02-09 15:10:00,29.37,29.45,29.36,29.4,203400.0,18.9663,19.018,18.9599,18.9857,203400.0
2009-02-09 15:20:00,29.4,29.5,29.39,29.5,181500.0,18.9857,19.0503,18.9792,19.0503,181500.0
2009-02-09 15:30:00,29.5,29.53,29.37,29.38,180000.0,19.0503,19.0696,18.9663,18.9728,180000.0
2009-02-09 15:40:00,29.38,29.49,29.37,29.47,257300.0,18.9728,19.0438,18.9663,19.0309,257300.0
2009-02-09 15:50:00,29.47,29.5,29.42,29.5,342900.0,19.0309,19.0503,18.9986,19.0503,342900.0
2009-02-10 09:30:00,29.31,29.32,29.0,29.19,165900.0,18.9276,18.934,18.7274,18.8501,165900.0
2009-02-10 09:40:00,29.19,29.19,28.97,29.0,84200.0,18.8501,18.8501,18.708,18.7274,84200.0
2009-02-10 09:50:00,29.01,29.19,28.97,29.1,107700.0,18.7338,18.8501,18.708,18.792,107700.0
2009-02-10 10:00:00,29.12,29.39,29.09,29.39,126300.0,18.8049,18.9792,18.7855,18.9792,126300.0
2009-02-10 10:10:00,29.39,29.39,29.21,29.24,91800.0,18.9792,18.9792,18.863,18.8824,91800.0
2009-02-10 10:20:00,29.25,29.34,29.17,29.26,49900.0,18.8888,18.9469,18.8372,18.8953,49900.0
2009-02-10 10:30:00,29.26,29.35,29.24,29.35,50500.0,18.8953,18.9534,18.8824,18.9534,50500.0
2009-02-10 10:40:00,29.37,29.41,29.33,29.4,72700.0,18.9663,18.9921,18.9405,18.9857,72700.0
2009-02-10 10:50:00,29.4,29.4,29.33,29.35,64800.0,18.9857,18.9857,18.9405,18.9534,64800.0
2009-02-10 11:00:00,29.35,29.43,28.96,29.09,224300.0,18.9534,19.0051,18.7015,18.7855,224300.0
2009-02-10 11:10:00,29.09,29.13,28.92,29.02,74900.0,18.7855,18.8113,18.6757,18.7403,74900.0
2009-02-10 11:20:00,29.03,29.12,28.96,29.03,79800.0,18.7468,18.8049,18.7015,18.7468,79800.0
2009-02-10 11:30:00,29.0,29.0,28.5,28.51,208300.0,18.7274,18.7274,18.4045,18.411,208300.0
2009-02-10 11:40:00,28.52,28.83,28.5,28.75,139700.0,18.4174,18.6176,18.4045,18.5659,139700.0
2009-02-10 11:50:00,28.76,28.91,28.71,28.73,79200.0,18.5724,18.6693,18.5401,18.553,79200.0
2009-02-10 12:00:00,28.75,28.77,28.65,28.73,54100.0,18.5659,18.5789,18.5014,18.553,54100.0
2009-02-10 12:10:00,28.73,28.89,28.73,28.85,41700.0,18.553,18.6563,18.553,18.6305,41700.0
2009-02-10 12:20:00,28.84,28.89,28.75,28.83,45300.0,18.6241,18.6563,18.5659,18.6176,45300.0
2009-02-10 12:30:00,28.82,28.94,28.77,28.92,44700.0,18.6111,18.6886,18.5789,18.6757,44700.0
2009-02-10 12:40:00,28.92,28.97,28.88,28.97,39400.0,18.6757,18.708,18.6499,18.708,39400.0
2009-02-10 12:50:00,28.97,29.04,28.96,29.0,56600.0,18.708,18.7532,18.7015,18.7274,56600.0
2009-02-10 13:00:00,29.0,29.0,28.67,28.69,68400.0,18.7274,18.7274,18.5143,18.5272,68400.0
2009-02-10 13:10:00,28.7,28.85,28.65,28.7,82200.0,18.5336,18.6305,18.5014,18.5336,82200.0
2009-02-10 13:20:00,28.69,28.7,28.52,28.69,82600.0,18.5272,18.5336,18.4174,18.5272,82600.0
2009-02-10 13:30:00,28.69,28.71,28.62,28.66,67000.0,18.5272,18.5401,18.482,18.5078,67000.0
2009-02-10 13:40:00,28.66,28.66,28.55,28.61,67100.0,18.5078,18.5078,18.4368,18.4755,67100.0
2009-02-10 13:50:00,28.61,28.67,28.58,28.62,59700.0,18.4755,18.5143,18.4562,18.482,59700.0
2009-02-10 14:00:00,28.6,28.71,28.58,28.63,61500.0,18.4691,18.5401,18.4562,18.4884,61500.0
2009-02-10 14:10:00,28.63,28.66,28.51,28.54,85900.0,18.4884,18.5078,18.411,18.4303,85900.0
2009-02-10 14:20:00,28.53,28.71,28.41,28.42,143600.0,18.4239,18.5401,18.3464,18.3528,143600.0
2009-02-10 14:30:00,28.42,28.42,28.34,28.4,91400.0,18.3528,18.3528,18.3012,18.3399,91400.0
2009-02-10 14:40:00,28.42,28.65,28.4,28.6,132900.0,18.3528,18.5014,18.3399,18.4691,132900.0
2009-02-10 14:50:00,28.6,28.63,28.39,28.42,146600.0,18.4691,18.4884,18.3335,18.3528,146600.0
2009-02-10 15:00:00,28.43,28.69,28.43,28.62,93900.0,18.3593,18.5272,18.3593,18.482,93900.0
2009-02-10 15:10:00,28.61,28.66,28.43,28.44,148200.0,18.4755,18.5078,18.3593,18.3657,148200.0
2009-02-10 15:20:00,28.44,28.55,28.35,28.39,147800.0,18.3657,18.4368,18.3076,18.3335,147800.0
2009-02-10 15:30:00,28.39,28.56,28.37,28.42,211100.0,18.3335,18.4432,18.3205,18.3528,211100.0
2009-02-10 15:40:00,28.43,28.56,28.32,28.55,390000.0,18.3593,18.4432,18.2883,18.4368,390000.0
2009-02-10 15:50:00,28.55,28.62,28.29,28.3,798200.0,18.4368,18.482,18.2689,18.2753,798200.0
2009-02-11 09:30:00,28.5,28.8,28.32,28.78,83300.0,18.4045,18.5982,18.2883,18.5853,83300.0
2009-02-11 09:40:00,28.79,28.83,28.61,28.69,117600.0,18.5918,18.6176,18.4755,18.5272,117600.0
2009-02-11 09:50:00,28.7,28.7,28.51,28.55,92800.0,18.5336,18.5336,18.411,18.4368,92800.0
2009-02-11 10:00:00,28.54,28.58,28.45,28.57,100600.0,18.4303,18.4562,18.3722,18.4497,100600.0
2009-02-11 10:10:00,28.58,28.66,28.53,28.65,74900.0,18.4562,18.5078,18.4239,18.5014,74900.0
2009-02-11 10:20:00,28.65,28.81,28.62,28.62,81700.0,18.5014,18.6047,18.482,18.482,81700.0
2009-02-11 10:30:00,28.62,28.64,28.55,28.58,106600.0,18.482,18.4949,18.4368,18.4562,106600.0
2009-02-11 10:40:00,28.59,28.71,28.58,28.71,104800.0,18.4626,18.5401,18.4562,18.5401,104800.0
2009-02-11 10:50:00,28.71,28.8,28.71,28.8,103100.0,18.5401,18.5982,18.5401,18.5982,103100.0
2009-02-11 11:00:00,28.79,28.89,28.77,28.82,102700.0,18.5918,18.6563,18.5789,18.6111,102700.0
2009-02-11 11:10:00,28.82,28.94,28.81,28.86,128900.0,18.6111,18.6886,18.6047,18.637,128900.0
2009-02-11 11:20:00,28.88,28.98,28.87,28.96,104700.0,18.6499,18.7145,18.6434,18.7015,104700.0
2009-02-11 11:30:00,28.95,29.03,28.84,28.86,184300.0,18.6951,18.7468,18.6241,18.637,184300.0
2009-02-11 11:40:00,28.87,28.87,28.71,28.73,84000.0,18.6434,18.6434,18.5401,18.553,84000.0
2009-02-11 11:50:00,28.73,28.76,28.64,28.74,129900.0,18.553,18.5724,18.4949,18.5595,129900.0
2009-02-11 12:00:00,28.74,28.85,28.73,28.84,97300.0,18.5595,18.6305,18.553,18.6241,97300.0
2009-02-11 12:10:00,28.84,28.85,28.68,28.71,92000.0,18.6241,18.6305,18.5207,18.5401,92000.0
2009-02-11 12:20:00,28.71,28.76,28.68,28.75,104400.0,18.5401,18.5724,18.5207,18.5659,104400.0
2009-02-11 12:30:00,28.75,28.8,28.68,28.8,111700.0,18.5659,18.5982,18.5207,18.5982,111700.0
2009-02-11 12:40:00,28.8,28.87,28.7,28.78,85500.0,18.5982,18.6434,18.5336,18.5853,85500.0
2009-02-11 12:50:00,28.78,28.8,28.7,28.73,52900.0,18.5853,18.5982,18.5336,18.553,52900.0
2009-02-11 13:00:00,28.74,28.82,28.73,28.73,66200.0,18.5595,18.6111,18.553,18.553,66200.0
2009-02-11 13:10:00,28.73,28.86,28.73,28.85,89200.0,18.553,18.637,18.553,18.6305,89200.0
2009-02-11 13:20:00,28.85,28.86,28.72,28.74,84600.0,18.6305,18.637,18.5466,18.5595,84600.0
2009-02-11 13:30:00,28.74,28.74,28.69,28.7,75500.0,18.5595,18.5595,18.5272,18.5336,75500.0
2009-02-11 13:40:00,28.69,28.72,28.67,28.67,108100.0,18.5272,18.5466,18.5143,18.5143,108100.0
2009-02-11 13:50:00,28.67,28.69,28.63,28.64,87900.0,18.5143,18.5272,18.4884,18.4949,87900.0
2009-02-11 14:00:00,28.64,28.68,28.5,28.53,171800.0,18.4949,18.5207,18.4045,18.4239,171800.0
2009-02-11 14:10:00,28.54,28.55,28.37,28.49,128700.0,18.4303,18.4368,18.3205,18.398,128700.0
2009-02-11 14:20:00,28.49,28.65,28.46,28.63,87200.0,18.398,18.5014,18.3787,18.4884,87200.0
2009-02-11 14:30:00,28.62,28.75,28.6,28.71,78500.0,18.482,18.5659,18.4691,18.5401,78500.0
2009-02-11 14:40:00,28.7,28.71,28.53,28.53,117600.0,18.5336,18.5401,18.4239,18.4239,117600.0
2009-02-11 14:50:00,28.53,28.71,28.52,28.68,258200.0,18.4239,18.5401,18.4174,18.5207,258200.0
2009-02-11 15:00:00,28.68,28.79,28.61,28.66,141900.0,18.5207,18.5918,18.4755,18.5078,141900.0
2009-02-11 15:10:00,28.66,28.86,28.65,28.72,99400.0,18.5078,18.637,18.5014,18.5466,99400.0
2009-02-11 15:20:00,28.72,28.73,28.63,28.63,116200.0,18.5466,18.553,18.4884,18.4884,116200.0
2009-02-11 15:30:00,28.64,28.68,28.47,28.56,164600.0,18.4949,18.5207,18.3851,18.4432,164600.0
2009-02-11 15:40:00,28.55,28.64,28.47,28.59,122200.0,18.4368,18.4949,18.3851,18.4626,122200.0
2009-02-11 15:50:00,28.6,28.6,28.4,28.45,358800.0,18.4691,18.4691,18.3399,18.3722,358800.0
2009-02-12 09:30:00,29.61,29.61,27.6,28.11,212700.0,19.1213,19.1213,17.8233,18.1526,212700.0
2009-02-12 09:40:00,28.13,28.46,27.65,27.69,167400.0,18.1656,18.3787,17.8556,17.8814,167400.0
2009-02-12 09:50:00,27.7,27.9,27.67,27.83,136300.0,17.8879,18.017,17.8685,17.9718,136300.0
2009-02-12 10:00:00,27.84,28.18,27.76,28.18,125800.0,17.9783,18.1978,17.9266,18.1978,125800.0
2009-02-12 10:10:00,28.17,28.17,27.91,28.08,89300.0,18.1914,18.1914,18.0235,18.1333,89300.0
2009-02-12 10:20:00,28.08,28.19,27.98,28.17,88600.0,18.1333,18.2043,18.0687,18.1914,88600.0
2009-02-12 10:30:00,28.18,28.22,28.0,28.09,128300.0,18.1978,18.2237,18.0816,18.1397,128300.0
2009-02-12 10:40:00,28.1,28.79,28.09,28.76,272600.0,18.1462,18.5918,18.1397,18.5724,272600.0
2009-02-12 10:50:00,28.77,28.79,28.38,28.55,273100.0,18.5789,18.5918,18.327,18.4368,273100.0
2009-02-12 11:00:00,28.54,28.59,28.42,28.45,222900.0,18.4303,18.4626,18.3528,18.3722,222900.0
2009-02-12 11:10:00,28.45,28.45,28.34,28.35,159800.0,18.3722,18.3722,18.3012,18.3076,159800.0
2009-02-12 11:20:00,28.36,28.57,28.35,28.53,160300.0,18.3141,18.4497,18.3076,18.4239,160300.0
2009-02-12 11:30:00,28.52,28.64,28.45,28.53,461600.0,18.4174,18.4949,18.3722,18.4239,461600.0
2009-02-12 11:40:00,28.53,28.72,28.52,28.68,127900.0,18.4239,18.5466,18.4174,18.5207,127900.0
2009-02-12 11:50:00,28.67,28.76,28.59,28.7,188500.0,18.5143,18.5724,18.4626,18.5336,188500.0
2009-02-12 12:00:00,28.67,28.91,28.66,28.76,158500.0,18.5143,18.6693,18.5078,18.5724,158500.0
2009-02-12 12:10:00,28.76,28.81,28.71,28.77,135100.0,18.5724,18.6047,18.5401,18.5789,135100.0
2009-02-12 12:20:00,28.77,28.82,28.65,28.7,88600.0,18.5789,18.6111,18.5014,18.5336,88600.0
2009-02-12 12:30:00,28.71,28.78,28.67,28.72,146400.0,18.5401,18.5853,18.5143,18.5466,146400.0
2009-02-12 12:40:00,28.71,28.75,28.66,28.74,135700.0,18.5401,18.5659,18.5078,18.5595,135700.0
2009-02-12 12:50:00,28.73,28.75,28.71,28.71,114600.0,18.553,18.5659,18.5401,18.5401,114600.0
2009-02-12 13:00:00,28.71,28.74,28.63,28.67,92400.0,18.5401,18.5595,18.4884,18.5143,92400.0
2009-02-12 13:10:00,28.66,28.74,28.44,28.52,234500.0,18.5078,18.5595,18.3657,18.4174,234500.0
2009-02-12 13:20:00,28.51,28.63,28.51,28.62,63200.0,18.411,18.4884,18.411,18.482,63200.0
2009-02-12 13:30:00,28.62,28.67,28.45,28.52,85300.0,18.482,18.5143,18.3722,18.4174,85300.0
2009-02-12 13:40:00,28.51,28.6,28.45,28.59,95900.0,18.411,18.4691,18.3722,18.4626,95900.0
2009-02-12 13:50:00,28.59,28.61,28.46,28.51,97900.0,18.4626,18.4755,18.3787,18.411,97900.0
2009-02-12 14:00:00,28.52,28.58,28.43,28.49,133200.0,18.4174,18.4562,18.3593,18.398,133200.0
2009-02-12 14:10:00,28.5,28.77,28.47,28.75,160100.0,18.4045,18.5789,18.3851,18.5659,160100.0
2009-02-12 14:20:00,28.76,28.78,28.64,28.71,78800.0,18.5724,18.5853,18.4949,18.5401,78800.0
2009-02-12 14:30:00,28.71,28.76,28.58,28.67,110500.0,18.5401,18.5724,18.4562,18.5143,110500.0
2009-02-12 14:40:00,28.67,28.69,28.56,28.64,130400.0,18.5143,18.5272,18.4432,18.4949,130400.0
2009-02-12 14:50:00,28.63,28.65,28.55,28.6,131600.0,18.4884,18.5014,18.4368,18.4691,131600.0
2009-02-12 15:00:00,28.6,28.86,28.59,28.86,189000.0,18.4691,18.637,18.4626,18.637,189000.0
2009-02-12 15:10:00,28.87,29.25,28.85,29.23,367300.0,18.6434,18.8888,18.6305,18.8759,367300.0
2009-02-12 15:20:00,29.22,29.42,28.98,29.4,242000.0,18.8694,18.9986,18.7145,18.9857,242000.0
2009-02-12 15:30:00,29.4,29.43,28.99,29.0,337600.0,18.9857,19.0051,18.7209,18.7274,337600.0
2009-02-12 15:40:00,29.0,29.2,28.97,28.98,362900.0,18.7274,18.8565,18.708,18.7145,362900.0
2009-02-12 15:50:00,28.98,29.25,28.95,29.24,440800.0,18.7145,18.8888,18.6951,18.8824,440800.0
2009-02-13 09:30:00,28.96,29.12,28.93,29.0,136700.0,18.7015,18.8049,18.6822,18.7274,136700.0
2009-02-13 09:40:00,28.99,29.15,28.99,29.09,75200.0,18.7209,18.8242,18.7209,18.7855,75200.0
2009-02-13 09:50:00,29.09,29.4,29.07,29.38,173600.0,18.7855,18.9857,18.7726,18.9728,173600.0
2009-02-13 10:00:00,29.39,29.46,29.32,29.38,140200.0,18.9792,19.0244,18.934,18.9728,140200.0
2009-02-13 10:10:00,29.38,29.44,29.26,29.28,84800.0,18.9728,19.0115,18.8953,18.9082,84800.0
2009-02-13 10:20:00,29.28,29.52,29.28,29.52,69200.0,18.9082,19.0632,18.9082,19.0632,69200.0
2009-02-13 10:30:00,29.52,29.69,29.51,29.6,267500.0,19.0632,19.173,19.0567,19.1148,267500.0
2009-02-13 10:40:00,29.6,29.62,29.42,29.43,104900.0,19.1148,19.1278,18.9986,19.0051,104900.0
2009-02-13 10:50:00,29.42,29.65,29.42,29.57,153200.0,18.9986,19.1471,18.9986,19.0955,153200.0
2009-02-13 11:00:00,29.56,29.56,29.4,29.53,54400.0,19.089,19.089,18.9857,19.0696,54400.0
2009-02-13 11:10:00,29.53,29.56,29.45,29.5,61800.0,19.0696,19.089,19.018,19.0503,61800.0
2009-02-13 11:20:00,29.5,29.51,29.41,29.45,59400.0,19.0503,19.0567,18.9921,19.018,59400.0
2009-02-13 11:30:00,29.45,29.51,29.43,29.49,73200.0,19.018,19.0567,19.0051,19.0438,73200.0
2009-02-13 11:40:00,29.49,29.53,29.36,29.39,103200.0,19.0438,19.0696,18.9599,18.9792,103200.0
2009-02-13 11:50:00,29.38,29.45,29.35,29.4,69700.0,18.9728,19.018,18.9534,18.9857,69700.0
2009-02-13 12:00:00,29.4,29.46,29.39,29.41,64200.0,18.9857,19.0244,18.9792,18.9921,64200.0
2009-02-13 12:10:00,29.41,29.43,29.31,29.34,78700.0,18.9921,19.0051,18.9276,18.9469,78700.0
2009-02-13 12:20:00,29.34,29.48,29.33,29.47,82300.0,18.9469,19.0373,18.9405,19.0309,82300.0
2009-02-13 12:30:00,29.48,29.54,29.47,29.47,62300.0,19.0373,19.0761,19.0309,19.0309,62300.0
2009-02-13 12:40:00,29.47,29.49,29.35,29.37,44200.0,19.0309,19.0438,18.9534,18.9663,44200.0
2009-02-13 12:50:00,29.38,29.38,29.27,29.33,63900.0,18.9728,18.9728,18.9017,18.9405,63900.0
2009-02-13 13:00:00,29.33,29.37,29.29,29.29,98300.0,18.9405,18.9663,18.9147,18.9147,98300.0
2009-02-13 13:10:00,29.29,29.46,29.26,29.45,88200.0,18.9147,19.0244,18.8953,19.018,88200.0
2009-02-13 13:20:00,29.45,29.46,29.34,29.38,24800.0,19.018,19.0244,18.9469,18.9728,24800.0
2009-02-13 13:30:00,29.37,29.5,29.37,29.5,48800.0,18.9663,19.0503,18.9663,19.0503,48800.0
2009-02-13 13:40:00,29.5,29.64,29.49,29.61,105100.0,19.0503,19.1407,19.0438,19.1213,105100.0
2009-02-13 13:50:00,29.61,29.69,29.56,29.61,64100.0,19.1213,19.173,19.089,19.1213,64100.0
2009-02-13 14:00:00,29.62,29.7,29.5,29.54,91400.0,19.1278,19.1794,19.0503,19.0761,91400.0
2009-02-13 14:10:00,29.54,29.63,29.5,29.6,94500.0,19.0761,19.1342,19.0503,19.1148,94500.0
2009-02-13 14:20:00,29.6,29.65,29.52,29.53,96700.0,19.1148,19.1471,19.0632,19.0696,96700.0
2009-02-13 14:30:00,29.52,29.59,29.46,29.59,105900.0,19.0632,19.1084,19.0244,19.1084,105900.0
2009-02-13 14:40:00,29.59,29.65,29.57,29.63,98200.0,19.1084,19.1471,19.0955,19.1342,98200.0
2009-02-13 14:50:00,29.62,29.68,29.57,29.61,121300.0,19.1278,19.1665,19.0955,19.1213,121300.0
2009-02-13 15:00:00,29.61,29.62,29.43,29.46,121600.0,19.1213,19.1278,19.0051,19.0244,121600.0
2009-02-13 15:10:00,29.47,29.47,29.33,29.34,128000.0,19.0309,19.0309,18.9405,18.9469,128000.0
2009-02-13 15:20:00,29.34,29.51,29.34,29.5,136200.0,18.9469,19.0567,18.9469,19.0503,136200.0
2009-02-13 15:30:00,29.5,29.6,29.48,29.56,175100.0,19.0503,19.1148,19.0373,19.089,175100.0
2009-02-13 15:40:00,29.56,29.68,29.52,29.66,217600.0,19.089,19.1665,19.0632,19.1536,217600.0
2009-02-13 15:50:00,29.66,29.69,29.3,29.3,371300.0,19.1536,19.173,18.9211,18.9211,371300.0
2009-02-17 09:30:00,28.59,28.96,27.84,28.41,198400.0,18.4626,18.7015,17.9783,18.3464,198400.0
2009-02-17 09:40:00,28.41,28.5,28.35,28.39,182000.0,18.3464,18.4045,18.3076,18.3335,182000.0
2009-02-17 09:50:00,28.38,28.39,28.28,28.28,141900.0,18.327,18.3335,18.2624,18.2624,141900.0
2009-02-17 10:00:00,28.27,28.48,28.27,28.45,125300.0,18.256,18.3916,18.256,18.3722,125300.0
2009-02-17 10:10:00,28.45,28.46,28.25,28.25,74100.0,18.3722,18.3787,18.243,18.243,74100.0
2009-02-17 10:20:00,28.26,28.38,28.23,28.31,74800.0,18.2495,18.327,18.2301,18.2818,74800.0
2009-02-17 10:30:00,28.3,28.41,28.24,28.25,114400.0,18.2753,18.3464,18.2366,18.243,114400.0
2009-02-17 10:40:00,28.26,28.34,28.19,28.26,97600.0,18.2495,18.3012,18.2043,18.2495,97600.0
2009-02-17 10:50:00,28.27,28.47,28.26,28.39,116700.0,18.256,18.3851,18.2495,18.3335,116700.0
2009-02-17 11:00:00,28.39,28.39,28.23,28.25,81100.0,18.3335,18.3335,18.2301,18.243,81100.0
2009-02-17 11:10:00,28.25,28.45,28.25,28.34,84900.0,18.243,18.3722,18.243,18.3012,84900.0
2009-02-17 11:20:00,28.35,28.42,28.26,28.27,73700.0,18.3076,18.3528,18.2495,18.256,73700.0
2009-02-17 11:30:00,28.27,28.27,28.16,28.24,131500.0,18.256,18.256,18.1849,18.2366,131500.0
2009-02-17 11:40:00,28.24,28.36,28.24,28.34,129900.0,18.2366,18.3141,18.2366,18.3012,129900.0
2009-02-17 11:50:00,28.34,28.43,28.31,28.42,134900.0,18.3012,18.3593,18.2818,18.3528,134900.0
2009-02-17 12:00:00,28.41,28.53,28.41,28.41,102000.0,18.3464,18.4239,18.3464,18.3464,102000.0
2009-02-17 12:10:00,28.4,28.46,28.38,28.41,72200.0,18.3399,18.3787,18.327,18.3464,72200.0
2009-02-17 12:20:00,28.41,28.45,28.33,28.43,82500.0,18.3464,18.3722,18.2947,18.3593,82500.0
2009-02-17 12:30:00,28.44,28.51,28.4,28.51,83100.0,18.3657,18.411,18.3399,18.411,83100.0
2009-02-17 12:40:00,28.52,28.6,28.47,28.5,58800.0,18.4174,18.4691,18.3851,18.4045,58800.0
2009-02-17 12:50:00,28.5,28.55,28.44,28.52,27500.0,18.4045,18.4368,18.3657,18.4174,27500.0
2009-02-17 13:00:00,28.54,28.55,28.45,28.49,73400.0,18.4303,18.4368,18.3722,18.398,73400.0
2009-02-17 13:10:00,28.5,28.6,28.46,28.55,76600.0,18.4045,18.4691,18.3787,18.4368,76600.0
2009-02-17 13:20:00,28.55,28.55,28.46,28.53,69200.0,18.4368,18.4368,18.3787,18.4239,69200.0
2009-02-17 13:30:00,28.53,28.63,28.49,28.6,102200.0,18.4239,18.4884,18.398,18.4691,102200.0
2009-02-17 13:40:00,28.6,28.79,28.56,28.79,135600.0,18.4691,18.5918,18.4432,18.5918,135600.0
2009-02-17 13:50:00,28.78,28.79,28.62,28.65,91300.0,18.5853,18.5918,18.482,18.5014,91300.0
2009-02-17 14:00:00,28.65,28.7,28.61,28.7,96700.0,18.5014,18.5336,18.4755,18.5336,96700.0
2009-02-17 14:10:00,28.69,28.77,28.68,28.75,65300.0,18.5272,18.5789,18.5207,18.5659,65300.0
2009-02-17 14:20:00,28.75,28.78,28.6,28.62,56700.0,18.5659,18.5853,18.4691,18.482,56700.0
2009-02-17 14:30:00,28.62,28.84,28.6,28.79,80400.0,18.482,18.6241,18.4691,18.5918,80400.0
2009-02-17 14:40:00,28.79,28.79,28.65,28.65,83900.0,18.5918,18.5918,18.5014,18.5014,83900.0
2009-02-17 14:50:00,28.65,28.75,28.62,28.74,146100.0,18.5014,18.5659,18.482,18.5595,146100.0
2009-02-17 15:00:00,28.73,28.76,28.61,28.74,98800.0,18.553,18.5724,18.4755,18.5595,98800.0
2009-02-17 15:10:00,28.75,28.89,28.69,28.71,176500.0,18.5659,18.6563,18.5272,18.5401,176500.0
2009-02-17 15:20:00,28.7,28.86,28.69,28.85,245200.0,18.5336,18.637,18.5272,18.6305,245200.0
2009-02-17 15:30:00,28.85,29.15,28.85,29.03,325000.0,18.6305,18.8242,18.6305,18.7468,325000.0
2009-02-17 15:40:00,29.03,29.03,28.77,28.77,300800.0,18.7468,18.7468,18.5789,18.5789,300800.0
2009-02-17 15:50:00,28.77,28.82,28.6,28.63,361700.0,18.5789,18.6111,18.4691,18.4884,361700.0
2009-02-18 09:30:00,28.63,28.85,28.57,28.83,84700.0,18.4884,18.6305,18.4497,18.6176,84700.0
2009-02-18 09:40:00,28.83,28.94,28.8,28.89,101100.0,18.6176,18.6886,18.5982,18.6563,101100.0
2009-02-18 09:50:00,28.89,28.9,28.63,28.63,79900.0,18.6563,18.6628,18.4884,18.4884,79900.0
2009-02-18 10:00:00,28.65,28.66,28.48,28.48,76400.0,18.5014,18.5078,18.3916,18.3916,76400.0
2009-02-18 10:10:00,28.48,28.54,28.41,28.47,67800.0,18.3916,18.4303,18.3464,18.3851,67800.0
2009-02-18 10:20:00,28.48,28.59,28.4,28.41,45600.0,18.3916,18.4626,18.3399,18.3464,45600.0
2009-02-18 10:30:00,28.41,28.58,28.41,28.5,82600.0,18.3464,18.4562,18.3464,18.4045,82600.0
2009-02-18 10:40:00,28.51,28.58,28.47,28.52,107900.0,18.411,18.4562,18.3851,18.4174,107900.0
2009-02-18 10:50:00,28.53,28.59,28.47,28.58,119100.0,18.4239,18.4626,18.3851,18.4562,119100.0
2009-02-18 11:00:00,28.56,28.62,28.53,28.62,70700.0,18.4432,18.482,18.4239,18.482,70700.0
2009-02-18 11:10:00,28.62,28.75,28.61,28.7,77300.0,18.482,18.5659,18.4755,18.5336,77300.0
2009-02-18 11:20:00,28.7,28.9,28.7,28.84,179500.0,18.5336,18.6628,18.5336,18.6241,179500.0
2009-02-18 11:30:00,28.84,28.92,28.82,28.92,84400.0,18.6241,18.6757,18.6111,18.6757,84400.0
2009-02-18 11:40:00,28.92,29.03,28.85,28.85,127900.0,18.6757,18.7468,18.6305,18.6305,127900.0
2009-02-18 11:50:00,28.85,28.87,28.81,28.86,106300.0,18.6305,18.6434,18.6047,18.637,106300.0
2009-02-18 12:00:00,28.85,28.92,28.82,28.89,91700.0,18.6305,18.6757,18.6111,18.6563,91700.0
2009-02-18 12:10:00,28.89,28.94,28.87,28.87,103800.0,18.6563,18.6886,18.6434,18.6434,103800.0
2009-02-18 12:20:00,28.87,28.89,28.84,28.86,92100.0,18.6434,18.6563,18.6241,18.637,92100.0
2009-02-18 12:30:00,28.87,28.9,28.78,28.79,94100.0,18.6434,18.6628,18.5853,18.5918,94100.0
2009-02-18 12:40:00,28.78,28.84,28.76,28.76,63800.0,18.5853,18.6241,18.5724,18.5724,63800.0
2009-02-18 12:50:00,28.76,28.95,28.75,28.9,84200.0,18.5724,18.6951,18.5659,18.6628,84200.0
2009-02-18 13:00:00,28.89,28.99,28.85,28.87,98500.0,18.6563,18.7209,18.6305,18.6434,98500.0
2009-02-18 13:10:00,28.87,28.92,28.85,28.86,84800.0,18.6434,18.6757,18.6305,18.637,84800.0
2009-02-18 13:20:00,28.85,28.9,28.82,28.86,98400.0,18.6305,18.6628,18.6111,18.637,98400.0
2009-02-18 13:30:00,28.87,28.87,28.66,28.67,72900.0,18.6434,18.6434,18.5078,18.5143,72900.0
2009-02-18 13:40:00,28.67,28.73,28.61,28.68,86600.0,18.5143,18.553,18.4755,18.5207,86600.0
2009-02-18 13:50:00,28.68,28.69,28.61,28.63,65500.0,18.5207,18.5272,18.4755,18.4884,65500.0
2009-02-18 14:00:00,28.63,28.68,28.6,28.62,154100.0,18.4884,18.5207,18.4691,18.482,154100.0
2009-02-18 14:10:00,28.62,28.62,28.4,28.43,143700.0,18.482,18.482,18.3399,18.3593,143700.0
2009-02-18 14:20:00,28.42,28.61,28.42,28.6,84900.0,18.3528,18.4755,18.3528,18.4691,84900.0
2009-02-18 14:30:00,28.6,28.69,28.48,28.5,108200.0,18.4691,18.5272,18.3916,18.4045,108200.0
2009-02-18 14:40:00,28.5,28.58,28.41,28.48,97500.0,18.4045,18.4562,18.3464,18.3916,97500.0
2009-02-18 14:50:00,28.48,28.69,28.44,28.67,100900.0,18.3916,18.5272,18.3657,18.5143,100900.0
2009-02-18 15:00:00,28.67,28.7,28.51,28.52,155000.0,18.5143,18.5336,18.411,18.4174,155000.0
2009-02-18 15:10:00,28.52,28.68,28.51,28.58,161500.0,18.4174,18.5207,18.411,18.4562,161500.0
2009-02-18 15:20:00,28.59,28.66,28.47,28.49,163000.0,18.4626,18.5078,18.3851,18.398,163000.0
2009-02-18 15:30:00,28.48,28.57,28.46,28.54,151000.0,18.3916,18.4497,18.3787,18.4303,151000.0
2009-02-18 15:40:00,28.54,28.68,28.51,28.57,173700.0,18.4303,18.5207,18.411,18.4497,173700.0
2009-02-18 15:50:00,28.58,28.62,28.52,28.55,273100.0,18.4562,18.482,18.4174,18.4368,273100.0
2009-02-19 09:30:00,28.73,28.92,28.56,28.59,52300.0,18.553,18.6757,18.4432,18.4626,52300.0
2009-02-19 09:40:00,28.6,28.82,28.59,28.71,45300.0,18.4691,18.6111,18.4626,18.5401,45300.0
2009-02-19 09:50:00,28.71,28.72,28.65,28.66,46300.0,18.5401,18.5466,18.5014,18.5078,46300.0
2009-02-19 10:00:00,28.66,28.75,28.6,28.75,59000.0,18.5078,18.5659,18.4691,18.5659,59000.0
2009-02-19 10:10:00,28.75,28.76,28.61,28.62,41200.0,18.5659,18.5724,18.4755,18.482,41200.0
2009-02-19 10:20:00,28.62,28.74,28.61,28.74,61600.0,18.482,18.5595,18.4755,18.5595,61600.0
2009-02-19 10:30:00,28.73,28.75,28.63,28.71,87600.0,18.553,18.5659,18.4884,18.5401,87600.0
2009-02-19 10:40:00,28.71,28.75,28.66,28.67,66100.0,18.5401,18.5659,18.5078,18.5143,66100.0
2009-02-19 10:50:00,28.66,28.66,28.53,28.53,83300.0,18.5078,18.5078,18.4239,18.4239,83300.0
2009-02-19 11:00:00,28.54,28.77,28.5,28.77,103000.0,18.4303,18.5789,18.4045,18.5789,103000.0
2009-02-19 11:10:00,28.78,28.85,28.78,28.85,60300.0,18.5853,18.6305,18.5853,18.6305,60300.0
2009-02-19 11:20:00,28.84,28.85,28.72,28.76,74500.0,18.6241,18.6305,18.5466,18.5724,74500.0
2009-02-19 11:30:00,28.77,28.78,28.65,28.66,59100.0,18.5789,18.5853,18.5014,18.5078,59100.0
2009-02-19 11:40:00,28.66,28.66,28.48,28.52,57200.0,18.5078,18.5078,18.3916,18.4174,57200.0
2009-02-19 11:50:00,28.53,28.6,28.45,28.47,62900.0,18.4239,18.4691,18.3722,18.3851,62900.0
2009-02-19 12:00:00,28.47,28.48,28.37,28.46,52200.0,18.3851,18.3916,18.3205,18.3787,52200.0
2009-02-19 12:10:00,28.46,28.54,28.39,28.54,59600.0,18.3787,18.4303,18.3335,18.4303,59600.0
2009-02-19 12:20:00,28.54,28.64,28.5,28.5,40400.0,18.4303,18.4949,18.4045,18.4045,40400.0
2009-02-19 12:30:00,28.49,28.5,28.44,28.49,35500.0,18.398,18.4045,18.3657,18.398,35500.0
2009-02-19 12:40:00,28.49,28.49,28.43,28.45,34500.0,18.398,18.398,18.3593,18.3722,34500.0
2009-02-19 12:50:00,28.46,28.49,28.43,28.43,50800.0,18.3787,18.398,18.3593,18.3593,50800.0
2009-02-19 13:00:00,28.43,28.55,28.36,28.55,79700.0,18.3593,18.4368,18.3141,18.4368,79700.0
2009-02-19 13:10:00,28.55,28.61,28.5,28.59,49600.0,18.4368,18.4755,18.4045,18.4626,49600.0
2009-02-19 13:20:00,28.6,28.69,28.56,28.68,38700.0,18.4691,18.5272,18.4432,18.5207,38700.0
2009-02-19 13:30:00,28.68,28.69,28.63,28.64,48700.0,18.5207,18.5272,18.4884,18.4949,48700.0
2009-02-19 13:40:00,28.65,28.65,28.57,28.58,44300.0,18.5014,18.5014,18.4497,18.4562,44300.0
2009-02-19 13:50:00,28.58,28.61,28.51,28.53,34800.0,18.4562,18.4755,18.411,18.4239,34800.0
2009-02-19 14:00:00,28.54,28.66,28.53,28.62,55100.0,18.4303,18.5078,18.4239,18.482,55100.0
2009-02-19 14:10:00,28.64,28.65,28.47,28.5,54700.0,18.4949,18.5014,18.3851,18.4045,54700.0
2009-02-19 14:20:00,28.5,28.63,28.5,28.63,79400.0,18.4045,18.4884,18.4045,18.4884,79400.0
2009-02-19 14:30:00,28.62,28.62,28.49,28.57,93400.0,18.482,18.482,18.398,18.4497,93400.0
2009-02-19 14:40:00,28.58,28.59,28.4,28.41,73300.0,18.4562,18.4626,18.3399,18.3464,73300.0
2009-02-19 14:50:00,28.41,28.61,28.39,28.53,83000.0,18.3464,18.4755,18.3335,18.4239,83000.0
2009-02-19 15:00:00,28.53,28.57,28.45,28.46,90400.0,18.4239,18.4497,18.3722,18.3787,90400.0
2009-02-19 15:10:00,28.45,28.45,28.32,28.36,103400.0,18.3722,18.3722,18.2883,18.3141,103400.0
2009-02-19 15:20:00,28.36,28.51,28.31,28.49,141500.0,18.3141,18.411,18.2818,18.398,141500.0
2009-02-19 15:30:00,28.5,28.5,28.34,28.35,184300.0,18.4045,18.4045,18.3012,18.3076,184300.0
2009-02-19 15:40:00,28.36,28.6,28.32,28.55,157200.0,18.3141,18.4691,18.2883,18.4368,157200.0
2009-02-19 15:50:00,28.55,28.57,28.36,28.4,157600.0,18.4368,18.4497,18.3141,18.3399,157600.0
2009-02-20 09:30:00,28.01,28.27,28.0,28.03,324600.0,18.0881,18.256,18.0816,18.101,324600.0
2009-02-20 09:40:00,28.02,28.31,28.0,28.31,113900.0,18.0945,18.2818,18.0816,18.2818,113900.0
2009-02-20 09:50:00,28.31,28.35,28.19,28.31,75400.0,18.2818,18.3076,18.2043,18.2818,75400.0
2009-02-20 10:00:00,28.31,28.55,28.25,28.48,93400.0,18.2818,18.4368,18.243,18.3916,93400.0
2009-02-20 10:10:00,28.49,28.49,28.39,28.39,66500.0,18.398,18.398,18.3335,18.3335,66500.0
2009-02-20 10:20:00,28.38,28.52,28.33,28.46,82800.0,18.327,18.4174,18.2947,18.3787,82800.0
2009-02-20 10:30:00,28.45,28.49,28.39,28.48,72400.0,18.3722,18.398,18.3335,18.3916,72400.0
2009-02-20 10:40:00,28.49,28.55,28.4,28.41,88900.0,18.398,18.4368,18.3399,18.3464,88900.0
2009-02-20 10:50:00,28.41,28.41,28.25,28.32,149500.0,18.3464,18.3464,18.243,18.2883,149500.0
2009-02-20 11:00:00,28.33,28.37,28.24,28.28,119300.0,18.2947,18.3205,18.2366,18.2624,119300.0
2009-02-20 11:10:00,28.28,28.31,28.23,28.31,152400.0,18.2624,18.2818,18.2301,18.2818,152400.0
2009-02-20 11:20:00,28.31,28.39,28.25,28.25,113600.0,18.2818,18.3335,18.243,18.243,113600.0
2009-02-20 11:30:00,28.25,28.31,28.15,28.31,142900.0,18.243,18.2818,18.1785,18.2818,142900.0
2009-02-20 11:40:00,28.31,28.32,28.24,28.32,81900.0,18.2818,18.2883,18.2366,18.2883,81900.0
2009-02-20 11:50:00,28.32,28.32,28.23,28.27,71400.0,18.2883,18.2883,18.2301,18.256,71400.0
2009-02-20 12:00:00,28.27,28.35,28.26,28.35,74700.0,18.256,18.3076,18.2495,18.3076,74700.0
2009-02-20 12:10:00,28.36,28.49,28.33,28.46,120000.0,18.3141,18.398,18.2947,18.3787,120000.0
2009-02-20 12:20:00,28.45,28.48,28.4,28.46,68700.0,18.3722,18.3916,18.3399,18.3787,68700.0
2009-02-20 12:30:00,28.46,28.49,28.41,28.46,75200.0,18.3787,18.398,18.3464,18.3787,75200.0
2009-02-20 12:40:00,28.47,28.47,28.25,28.25,86300.0,18.3851,18.3851,18.243,18.243,86300.0
2009-02-20 12:50:00,28.26,28.31,28.2,28.28,93300.0,18.2495,18.2818,18.2108,18.2624,93300.0
2009-02-20 13:00:00,28.27,28.3,28.15,28.15,102900.0,18.256,18.2753,18.1785,18.1785,102900.0
2009-02-20 13:10:00,28.16,28.19,28.08,28.13,71000.0,18.1849,18.2043,18.1333,18.1656,71000.0
2009-02-20 13:20:00,28.13,28.32,28.13,28.29,93400.0,18.1656,18.2883,18.1656,18.2689,93400.0
2009-02-20 13:30:00,28.3,28.4,28.24,28.39,125900.0,18.2753,18.3399,18.2366,18.3335,125900.0
2009-02-20 13:40:00,28.4,28.45,28.35,28.41,73400.0,18.3399,18.3722,18.3076,18.3464,73400.0
2009-02-20 13:50:00,28.41,28.51,28.4,28.45,114300.0,18.3464,18.411,18.3399,18.3722,114300.0
2009-02-20 14:00:00,28.46,28.48,28.35,28.4,78500.0,18.3787,18.3916,18.3076,18.3399,78500.0
2009-02-20 14:10:00,28.41,28.62,28.28,28.5,174500.0,18.3464,18.482,18.2624,18.4045,174500.0
2009-02-20 14:20:00,28.5,28.78,28.4,28.41,223000.0,18.4045,18.5853,18.3399,18.3464,223000.0
2009-02-20 14:30:00,28.41,28.64,28.38,28.64,200000.0,18.3464,18.4949,18.327,18.4949,200000.0
2009-02-20 14:40:00,28.63,28.72,28.54,28.71,181900.0,18.4884,18.5466,18.4303,18.5401,181900.0
2009-02-20 14:50:00,28.71,28.81,28.51,28.57,194300.0,18.5401,18.6047,18.411,18.4497,194300.0
2009-02-20 15:00:00,28.56,28.57,28.39,28.47,160200.0,18.4432,18.4497,18.3335,18.3851,160200.0
2009-02-20 15:10:00,28.45,28.54,28.35,28.51,109900.0,18.3722,18.4303,18.3076,18.411,109900.0
2009-02-20 15:20:00,28.49,28.52,28.27,28.3,123300.0,18.398,18.4174,18.256,18.2753,123300.0
2009-02-20 15:30:00,28.29,28.5,28.21,28.42,160400.0,18.2689,18.4045,18.2172,18.3528,160400.0
2009-02-20 15:40:00,28.41,28.46,28.29,28.41,209400.0,18.3464,18.3787,18.2689,18.3464,209400.0
2009-02-20 15:50:00,28.41,28.57,28.36,28.55,366100.0,18.3464,18.4497,18.3141,18.4368,366100.0
2009-02-23 09:30:00,28.84,28.93,28.49,28.86,100600.0,18.6241,18.6822,18.398,18.637,100600.0
2009-02-23 09:40:00,28.85,28.85,28.57,28.57,80900.0,18.6305,18.6305,18.4497,18.4497,80900.0
2009-02-23 09:50:00,28.59,28.84,28.58,28.69,113600.0,18.4626,18.6241,18.4562,18.5272,113600.0
2009-02-23 10:00:00,28.69,28.77,28.52,28.6,133500.0,18.5272,18.5789,18.4174,18.4691,133500.0
2009-02-23 10:10:00,28.6,28.62,28.45,28.52,63000.0,18.4691,18.482,18.3722,18.4174,63000.0
2009-02-23 10:20:00,28.52,28.64,28.51,28.62,72300.0,18.4174,18.4949,18.411,18.482,72300.0
2009-02-23 10:30:00,28.61,28.61,28.42,28.45,98100.0,18.4755,18.4755,18.3528,18.3722,98100.0
2009-02-23 10:40:00,28.45,28.65,28.44,28.64,110900.0,18.3722,18.5014,18.3657,18.4949,110900.0
2009-02-23 10:50:00,28.64,28.66,28.42,28.42,67000.0,18.4949,18.5078,18.3528,18.3528,67000.0
2009-02-23 11:00:00,28.42,28.47,28.4,28.47,52400.0,18.3528,18.3851,18.3399,18.3851,52400.0
2009-02-23 11:10:00,28.47,28.6,28.47,28.57,75000.0,18.3851,18.4691,18.3851,18.4497,75000.0
2009-02-23 11:20:00,28.57,28.59,28.47,28.48,59500.0,18.4497,18.4626,18.3851,18.3916,59500.0
2009-02-23 11:30:00,28.48,28.48,28.33,28.4,91600.0,18.3916,18.3916,18.2947,18.3399,91600.0
2009-02-23 11:40:00,28.39,28.4,28.3,28.33,71100.0,18.3335,18.3399,18.2753,18.2947,71100.0
2009-02-23 11:50:00,28.32,28.34,28.27,28.3,52600.0,18.2883,18.3012,18.256,18.2753,52600.0
2009-02-23 12:00:00,28.29,28.29,28.21,28.22,61000.0,18.2689,18.2689,18.2172,18.2237,61000.0
2009-02-23 12:10:00,28.21,28.26,28.15,28.15,112800.0,18.2172,18.2495,18.1785,18.1785,112800.0
2009-02-23 12:20:00,28.14,28.15,28.03,28.03,84900.0,18.172,18.1785,18.101,18.101,84900.0
2009-02-23 12:30:00,28.04,28.04,27.96,27.98,60400.0,18.1074,18.1074,18.0558,18.0687,60400.0
2009-02-23 12:40:00,27.98,28.01,27.97,28.0,104700.0,18.0687,18.0881,18.0622,18.0816,104700.0
2009-02-23 12:50:00,28.01,28.03,27.83,27.83,83100.0,18.0881,18.101,17.9718,17.9718,83100.0
2009-02-23 13:00:00,27.82,27.93,27.81,27.93,92800.0,17.9654,18.0364,17.9589,18.0364,92800.0
2009-02-23 13:10:00,27.93,27.96,27.91,27.94,63700.0,18.0364,18.0558,18.0235,18.0429,63700.0
2009-02-23 13:20:00,27.94,28.04,27.94,28.0,87100.0,18.0429,18.1074,18.0429,18.0816,87100.0
2009-02-23 13:30:00,28.0,28.02,27.91,28.01,94500.0,18.0816,18.0945,18.0235,18.0881,94500.0
2009-02-23 13:40:00,28.01,28.06,27.96,27.97,87200.0,18.0881,18.1204,18.0558,18.0622,87200.0
2009-02-23 13:50:00,27.95,28.0,27.89,27.93,120600.0,18.0493,18.0816,18.0106,18.0364,120600.0
2009-02-23 14:00:00,27.93,28.0,27.88,27.91,101400.0,18.0364,18.0816,18.0041,18.0235,101400.0
2009-02-23 14:10:00,27.9,28.06,27.86,28.01,110300.0,18.017,18.1204,17.9912,18.0881,110300.0
2009-02-23 14:20:00,28.02,28.05,27.93,27.97,100000.0,18.0945,18.1139,18.0364,18.0622,100000.0
2009-02-23 14:30:00,27.97,27.98,27.82,27.86,132600.0,18.0622,18.0687,17.9654,17.9912,132600.0
2009-02-23 14:40:00,27.86,27.88,27.73,27.77,119400.0,17.9912,18.0041,17.9072,17.9331,119400.0
2009-02-23 14:50:00,27.77,27.8,27.55,27.55,149400.0,17.9331,17.9525,17.791,17.791,149400.0
2009-02-23 15:00:00,27.55,27.74,27.53,27.72,214400.0,17.791,17.9137,17.7781,17.9008,214400.0
2009-02-23 15:10:00,27.71,27.81,27.65,27.66,179900.0,17.8943,17.9589,17.8556,17.862,179900.0
2009-02-23 15:20:00,27.67,27.69,27.45,27.64,210200.0,17.8685,17.8814,17.7264,17.8491,210200.0
2009-02-23 15:30:00,27.61,27.76,27.57,27.57,240800.0,17.8298,17.9266,17.8039,17.8039,240800.0
2009-02-23 15:40:00,27.58,27.62,27.5,27.54,291100.0,17.8104,17.8362,17.7587,17.7846,291100.0
2009-02-23 15:50:00,27.53,27.6,27.46,27.55,279000.0,17.7781,17.8233,17.7329,17.791,279000.0
2009-02-24 09:30:00,27.72,28.09,27.42,27.74,94600.0,17.9008,18.1397,17.7071,17.9137,94600.0
2009-02-24 09:40:00,27.73,27.73,27.41,27.44,62800.0,17.9072,17.9072,17.7006,17.72,62800.0
2009-02-24 09:50:00,27.44,27.57,27.4,27.42,65300.0,17.72,17.8039,17.6941,17.7071,65300.0
2009-02-24 10:00:00,27.42,27.54,27.21,27.46,139300.0,17.7071,17.7846,17.5714,17.7329,139300.0
2009-02-24 10:10:00,27.46,27.49,27.33,27.41,92100.0,17.7329,17.7523,17.6489,17.7006,92100.0
2009-02-24 10:20:00,27.42,27.57,27.36,27.55,82200.0,17.7071,17.8039,17.6683,17.791,82200.0
2009-02-24 10:30:00,27.54,27.74,27.51,27.7,107500.0,17.7846,17.9137,17.7652,17.8879,107500.0
2009-02-24 10:40:00,27.71,27.84,27.64,27.82,89200.0,17.8943,17.9783,17.8491,17.9654,89200.0
2009-02-24 10:50:00,27.83,27.83,27.61,27.65,78000.0,17.9718,17.9718,17.8298,17.8556,78000.0
2009-02-24 11:00:00,27.65,27.73,27.61,27.71,67500.0,17.8556,17.9072,17.8298,17.8943,67500.0
2009-02-24 11:10:00,27.71,27.84,27.67,27.75,143900.0,17.8943,17.9783,17.8685,17.9202,143900.0
2009-02-24 11:20:00,27.75,27.79,27.67,27.78,121800.0,17.9202,17.946,17.8685,17.9395,121800.0
2009-02-24 11:30:00,27.78,27.84,27.76,27.84,152800.0,17.9395,17.9783,17.9266,17.9783,152800.0
2009-02-24 11:40:00,27.84,27.84,27.63,27.64,114600.0,17.9783,17.9783,17.8427,17.8491,114600.0
2009-02-24 11:50:00,27.63,27.73,27.62,27.72,74500.0,17.8427,17.9072,17.8362,17.9008,74500.0
2009-02-24 12:00:00,27.72,27.81,27.7,27.72,97200.0,17.9008,17.9589,17.8879,17.9008,97200.0
2009-02-24 12:10:00,27.71,27.73,27.66,27.73,78800.0,17.8943,17.9072,17.862,17.9072,78800.0
2009-02-24 12:20:00,27.73,27.77,27.7,27.76,110400.0,17.9072,17.9331,17.8879,17.9266,110400.0
2009-02-24 12:30:00,27.75,27.93,27.75,27.9,83200.0,17.9202,18.0364,17.9202,18.017,83200.0
2009-02-24 12:40:00,27.9,28.03,27.89,28.01,80500.0,18.017,18.101,18.0106,18.0881,80500.0
2009-02-24 12:50:00,28.01,28.03,27.95,27.97,58100.0,18.0881,18.101,18.0493,18.0622,58100.0
2009-02-24 13:00:00,27.96,28.02,27.94,28.0,60400.0,18.0558,18.0945,18.0429,18.0816,60400.0
2009-02-24 13:10:00,28.0,28.0,27.78,27.78,81600.0,18.0816,18.0816,17.9395,17.9395,81600.0
2009-02-24 13:20:00,27.78,28.07,27.78,28.07,130900.0,17.9395,18.1268,17.9395,18.1268,130900.0
2009-02-24 13:30:00,28.06,28.16,28.06,28.08,96500.0,18.1204,18.1849,18.1204,18.1333,96500.0
2009-02-24 13:40:00,28.08,28.12,27.96,27.97,135800.0,18.1333,18.1591,18.0558,18.0622,135800.0
2009-02-24 13:50:00,27.98,28.13,27.98,28.08,102100.0,18.0687,18.1656,18.0687,18.1333,102100.0
2009-02-24 14:00:00,28.08,28.15,28.05,28.14,143800.0,18.1333,18.1785,18.1139,18.172,143800.0
2009-02-24 14:10:00,28.14,28.31,28.1,28.31,121700.0,18.172,18.2818,18.1462,18.2818,121700.0
2009-02-24 14:20:00,28.31,28.34,28.28,28.32,169000.0,18.2818,18.3012,18.2624,18.2883,169000.0
2009-02-24 14:30:00,28.33,28.41,28.29,28.39,222100.0,18.2947,18.3464,18.2689,18.3335,222100.0
2009-02-24 14:40:00,28.39,28.41,28.29,28.38,186200.0,18.3335,18.3464,18.2689,18.327,186200.0
2009-02-24 14:50:00,28.38,28.52,28.37,28.45,157300.0,18.327,18.4174,18.3205,18.3722,157300.0
2009-02-24 15:00:00,28.45,28.48,28.38,28.45,225900.0,18.3722,18.3916,18.327,18.3722,225900.0
2009-02-24 15:10:00,28.45,28.53,28.4,28.52,129600.0,18.3722,18.4239,18.3399,18.4174,129600.0
2009-02-24 15:20:00,28.52,28.54,28.4,28.41,252600.0,18.4174,18.4303,18.3399,18.3464,252600.0
2009-02-24 15:30:00,28.41,28.42,28.25,28.37,266900.0,18.3464,18.3528,18.243,18.3205,266900.0
2009-02-24 15:40:00,28.38,28.45,28.34,28.4,263500.0,18.327,18.3722,18.3012,18.3399,263500.0
2009-02-24 15:50:00,28.4,28.44,28.36,28.36,339300.0,18.3399,18.3657,18.3141,18.3141,339300.0
2009-02-25 09:30:00,28.41,28.7,28.19,28.19,64000.0,18.3464,18.5336,18.2043,18.2043,64000.0
2009-02-25 09:40:00,28.19,28.23,27.95,28.01,54200.0,18.2043,18.2301,18.0493,18.0881,54200.0
2009-02-25 09:50:00,28.02,28.17,27.96,28.1,59000.0,18.0945,18.1914,18.0558,18.1462,59000.0
2009-02-25 10:00:00,28.09,28.09,27.86,27.94,98400.0,18.1397,18.1397,17.9912,18.0429,98400.0
2009-02-25 10:10:00,27.95,28.05,27.88,28.05,87600.0,18.0493,18.1139,18.0041,18.1139,87600.0
2009-02-25 10:20:00,28.05,28.08,27.9,28.06,116200.0,18.1139,18.1333,18.017,18.1204,116200.0
2009-02-25 10:30:00,28.05,28.08,27.9,27.97,107200.0,18.1139,18.1333,18.017,18.0622,107200.0
2009-02-25 10:40:00,27.97,27.99,27.79,27.83,99200.0,18.0622,18.0751,17.946,17.9718,99200.0
2009-02-25 10:50:00,27.83,27.96,27.82,27.94,94400.0,17.9718,18.0558,17.9654,18.0429,94400.0
2009-02-25 11:00:00,27.93,28.02,27.93,27.97,91700.0,18.0364,18.0945,18.0364,18.0622,91700.0
2009-02-25 11:10:00,27.96,27.99,27.89,27.98,67700.0,18.0558,18.0751,18.0106,18.0687,67700.0
2009-02-25 11:20:00,27.98,28.03,27.96,28.0,78600.0,18.0687,18.101,18.0558,18.0816,78600.0
2009-02-25 11:30:00,28.0,28.02,27.94,27.98,89100.0,18.0816,18.0945,18.0429,18.0687,89100.0
2009-02-25 11:40:00,27.98,28.19,27.98,28.01,107300.0,18.0687,18.2043,18.0687,18.0881,107300.0
2009-02-25 11:50:00,28.01,28.02,27.72,27.74,125600.0,18.0881,18.0945,17.9008,17.9137,125600.0
2009-02-25 12:00:00,27.74,27.82,27.72,27.79,80200.0,17.9137,17.9654,17.9008,17.946,80200.0
2009-02-25 12:10:00,27.8,27.84,27.74,27.79,73400.0,17.9525,17.9783,17.9137,17.946,73400.0
2009-02-25 12:20:00,27.78,27.84,27.75,27.77,69500.0,17.9395,17.9783,17.9202,17.9331,69500.0
2009-02-25 12:30:00,27.76,27.93,27.75,27.92,64000.0,17.9266,18.0364,17.9202,18.0299,64000.0
2009-02-25 12:40:00,27.92,27.93,27.78,27.86,78600.0,18.0299,18.0364,17.9395,17.9912,78600.0
2009-02-25 12:50:00,27.86,27.94,27.83,27.93,66600.0,17.9912,18.0429,17.9718,18.0364,66600.0
2009-02-25 13:00:00,27.92,28.01,27.88,27.95,104300.0,18.0299,18.0881,18.0041,18.0493,104300.0
2009-02-25 13:10:00,27.96,27.97,27.86,27.95,58400.0,18.0558,18.0622,17.9912,18.0493,58400.0
2009-02-25 13:20:00,27.94,27.99,27.88,27.92,47100.0,18.0429,18.0751,18.0041,18.0299,47100.0
2009-02-25 13:30:00,27.92,28.06,27.9,28.01,89800.0,18.0299,18.1204,18.017,18.0881,89800.0
2009-02-25 13:40:00,28.01,28.2,28.0,28.18,83900.0,18.0881,18.2108,18.0816,18.1978,83900.0
2009-02-25 13:50:00,28.18,28.28,28.11,28.2,92200.0,18.1978,18.2624,18.1526,18.2108,92200.0
2009-02-25 14:00:00,28.2,28.24,27.83,27.94,165100.0,18.2108,18.2366,17.9718,18.0429,165100.0
2009-02-25 14:10:00,27.94,28.06,27.83,27.89,135500.0,18.0429,18.1204,17.9718,18.0106,135500.0
2009-02-25 14:20:00,27.89,28.06,27.81,28.0,164200.0,18.0106,18.1204,17.9589,18.0816,164200.0
2009-02-25 14:30:00,28.01,28.05,27.91,27.95,96900.0,18.0881,18.1139,18.0235,18.0493,96900.0
2009-02-25 14:40:00,27.95,28.17,27.93,28.05,127600.0,18.0493,18.1914,18.0364,18.1139,127600.0
2009-02-25 14:50:00,28.05,28.18,28.01,28.09,145600.0,18.1139,18.1978,18.0881,18.1397,145600.0
2009-02-25 15:00:00,28.09,28.28,28.04,28.2,94400.0,18.1397,18.2624,18.1074,18.2108,94400.0
2009-02-25 15:10:00,28.21,28.41,28.08,28.33,170700.0,18.2172,18.3464,18.1333,18.2947,170700.0
2009-02-25 15:20:00,28.32,28.44,28.28,28.33,166700.0,18.2883,18.3657,18.2624,18.2947,166700.0
2009-02-25 15:30:00,28.34,28.38,28.23,28.27,166800.0,18.3012,18.327,18.2301,18.256,166800.0
2009-02-25 15:40:00,28.27,28.3,28.12,28.15,224600.0,18.256,18.2753,18.1591,18.1785,224600.0
2009-02-25 15:50:00,28.15,28.16,27.91,27.97,286500.0,18.1785,18.1849,18.0235,18.0622,286500.0
2009-02-26 09:30:00,28.2,28.27,27.8,28.0,54000.0,18.2108,18.256,17.9525,18.0816,54000.0
2009-02-26 09:40:00,28.0,28.01,27.78,27.99,77200.0,18.0816,18.0881,17.9395,18.0751,77200.0
2009-02-26 09:50:00,27.99,28.13,27.97,28.08,58900.0,18.0751,18.1656,18.0622,18.1333,58900.0
2009-02-26 10:00:00,28.07,28.19,28.0,28.05,66000.0,18.1268,18.2043,18.0816,18.1139,66000.0
2009-02-26 10:10:00,28.05,28.05,27.89,27.93,52600.0,18.1139,18.1139,18.0106,18.0364,52600.0
2009-02-26 10:20:00,27.93,28.1,27.92,27.99,52500.0,18.0364,18.1462,18.0299,18.0751,52500.0
2009-02-26 10:30:00,27.99,28.04,27.86,27.99,84000.0,18.0751,18.1074,17.9912,18.0751,84000.0
2009-02-26 10:40:00,27.99,28.0,27.82,27.85,111400.0,18.0751,18.0816,17.9654,17.9847,111400.0
2009-02-26 10:50:00,27.84,28.0,27.79,28.0,86400.0,17.9783,18.0816,17.946,18.0816,86400.0
2009-02-26 11:00:00,27.99,28.03,27.7,27.75,106300.0,18.0751,18.101,17.8879,17.9202,106300.0
2009-02-26 11:10:00,27.75,27.89,27.73,27.89,53300.0,17.9202,18.0106,17.9072,18.0106,53300.0
2009-02-26 11:20:00,27.89,27.97,27.83,27.83,57300.0,18.0106,18.0622,17.9718,17.9718,57300.0
2009-02-26 11:30:00,27.84,27.95,27.79,27.89,54000.0,17.9783,18.0493,17.946,18.0106,54000.0
2009-02-26 11:40:00,27.89,27.89,27.7,27.76,78200.0,18.0106,18.0106,17.8879,17.9266,78200.0
2009-02-26 11:50:00,27.77,27.83,27.74,27.81,71900.0,17.9331,17.9718,17.9137,17.9589,71900.0
2009-02-26 12:00:00,27.8,27.84,27.8,27.84,39300.0,17.9525,17.9783,17.9525,17.9783,39300.0
2009-02-26 12:10:00,27.84,27.84,27.72,27.74,39400.0,17.9783,17.9783,17.9008,17.9137,39400.0
2009-02-26 12:20:00,27.74,27.76,27.55,27.58,77700.0,17.9137,17.9266,17.791,17.8104,77700.0
2009-02-26 12:30:00,27.57,27.68,27.56,27.67,52600.0,17.8039,17.875,17.7975,17.8685,52600.0
2009-02-26 12:40:00,27.67,27.76,27.65,27.76,48800.0,17.8685,17.9266,17.8556,17.9266,48800.0
2009-02-26 12:50:00,27.75,27.76,27.61,27.64,52000.0,17.9202,17.9266,17.8298,17.8491,52000.0
2009-02-26 13:00:00,27.65,27.68,27.55,27.55,60400.0,17.8556,17.875,17.791,17.791,60400.0
2009-02-26 13:10:00,27.54,27.54,27.38,27.41,100900.0,17.7846,17.7846,17.6812,17.7006,100900.0
2009-02-26 13:20:00,27.42,27.6,27.41,27.59,117100.0,17.7071,17.8233,17.7006,17.8168,117100.0
2009-02-26 13:30:00,27.59,27.67,27.54,27.59,52200.0,17.8168,17.8685,17.7846,17.8168,52200.0
2009-02-26 13:40:00,27.6,27.79,27.58,27.76,82800.0,17.8233,17.946,17.8104,17.9266,82800.0
2009-02-26 13:50:00,27.76,27.82,27.68,27.82,52300.0,17.9266,17.9654,17.875,17.9654,52300.0
2009-02-26 14:00:00,27.81,27.83,27.63,27.71,76800.0,17.9589,17.9718,17.8427,17.8943,76800.0
2009-02-26 14:10:00,27.71,27.86,27.71,27.84,72500.0,17.8943,17.9912,17.8943,17.9783,72500.0
2009-02-26 14:20:00,27.85,27.92,27.8,27.82,81500.0,17.9847,18.0299,17.9525,17.9654,81500.0
2009-02-26 14:30:00,27.82,27.88,27.77,27.83,134700.0,17.9654,18.0041,17.9331,17.9718,134700.0
2009-02-26 14:40:00,27.82,27.82,27.68,27.71,84100.0,17.9654,17.9654,17.875,17.8943,84100.0
2009-02-26 14:50:00,27.71,27.72,27.42,27.46,110800.0,17.8943,17.9008,17.7071,17.7329,110800.0
2009-02-26 15:00:00,27.47,27.56,27.35,27.53,161500.0,17.7393,17.7975,17.6619,17.7781,161500.0
2009-02-26 15:10:00,27.54,27.54,27.36,27.4,180900.0,17.7846,17.7846,17.6683,17.6941,180900.0
2009-02-26 15:20:00,27.42,27.49,27.35,27.45,114000.0,17.7071,17.7523,17.6619,17.7264,114000.0
2009-02-26 15:30:00,27.45,27.61,27.42,27.54,157700.0,17.7264,17.8298,17.7071,17.7846,157700.0
2009-02-26 15:40:00,27.55,27.65,27.54,27.6,186900.0,17.791,17.8556,17.7846,17.8233,186900.0
2009-02-26 15:50:00,27.6,27.61,27.39,27.41,158300.0,17.8233,17.8298,17.6877,17.7006,158300.0
2009-02-27 09:30:00,27.14,27.15,26.5,26.78,354600.0,17.5262,17.5327,17.1129,17.2938,354600.0
2009-02-27 09:40:00,26.77,26.84,26.54,26.63,131800.0,17.2873,17.3325,17.1388,17.1969,131800.0
2009-02-27 09:50:00,26.62,26.64,26.51,26.52,119600.0,17.1904,17.2034,17.1194,17.1259,119600.0
2009-02-27 10:00:00,26.51,26.63,26.44,26.44,225000.0,17.1194,17.1969,17.0742,17.0742,225000.0
2009-02-27 10:10:00,26.44,26.47,26.21,26.26,245700.0,17.0742,17.0936,16.9257,16.958,245700.0
2009-02-27 10:20:00,26.25,26.35,26.08,26.2,428700.0,16.9515,17.0161,16.8417,16.9192,428700.0
2009-02-27 10:30:00,26.2,26.29,26.13,26.29,137000.0,16.9192,16.9773,16.874,16.9773,137000.0
2009-02-27 10:40:00,26.29,26.62,26.28,26.52,117300.0,16.9773,17.1904,16.9709,17.1259,117300.0
2009-02-27 10:50:00,26.52,26.59,26.37,26.54,87000.0,17.1259,17.1711,17.029,17.1388,87000.0
2009-02-27 11:00:00,26.54,26.66,26.52,26.66,99700.0,17.1388,17.2163,17.1259,17.2163,99700.0
2009-02-27 11:10:00,26.66,26.74,26.63,26.67,154300.0,17.2163,17.2679,17.1969,17.2227,154300.0
2009-02-27 11:20:00,26.66,26.9,26.66,26.9,158500.0,17.2163,17.3713,17.2163,17.3713,158500.0
2009-02-27 11:30:00,26.89,26.97,26.78,26.85,144900.0,17.3648,17.4165,17.2938,17.339,144900.0
2009-02-27 11:40:00,26.85,27.11,26.84,26.94,118700.0,17.339,17.5069,17.3325,17.3971,118700.0
2009-02-27 11:50:00,26.93,27.02,26.78,27.01,95000.0,17.3906,17.4488,17.2938,17.4423,95000.0
2009-02-27 12:00:00,27.01,27.09,26.97,27.03,92800.0,17.4423,17.494,17.4165,17.4552,92800.0
2009-02-27 12:10:00,27.03,27.11,26.93,26.96,70100.0,17.4552,17.5069,17.3906,17.41,70100.0
2009-02-27 12:20:00,26.96,27.11,26.93,27.03,38200.0,17.41,17.5069,17.3906,17.4552,38200.0
2009-02-27 12:30:00,27.03,27.06,26.9,26.92,52600.0,17.4552,17.4746,17.3713,17.3842,52600.0
2009-02-27 12:40:00,26.93,26.99,26.87,26.89,52500.0,17.3906,17.4294,17.3519,17.3648,52500.0
2009-02-27 12:50:00,26.9,26.91,26.77,26.91,59500.0,17.3713,17.3777,17.2873,17.3777,59500.0
2009-02-27 13:00:00,26.92,27.09,26.92,27.05,95700.0,17.3842,17.494,17.3842,17.4681,95700.0
2009-02-27 13:10:00,27.05,27.07,26.89,27.0,58900.0,17.4681,17.481,17.3648,17.4358,58900.0
2009-02-27 13:20:00,27.02,27.15,26.98,27.11,58200.0,17.4488,17.5327,17.4229,17.5069,58200.0
2009-02-27 13:30:00,27.11,27.3,26.94,27.02,304700.0,17.5069,17.6296,17.3971,17.4488,304700.0
2009-02-27 13:40:00,27.01,27.25,26.96,27.25,126900.0,17.4423,17.5973,17.41,17.5973,126900.0
2009-02-27 13:50:00,27.24,27.28,27.1,27.15,214800.0,17.5908,17.6167,17.5004,17.5327,214800.0
2009-02-27 14:00:00,27.15,27.31,27.09,27.11,205900.0,17.5327,17.636,17.494,17.5069,205900.0
2009-02-27 14:10:00,27.11,27.24,27.03,27.14,138400.0,17.5069,17.5908,17.4552,17.5262,138400.0
2009-02-27 14:20:00,27.14,27.16,27.04,27.07,187600.0,17.5262,17.5392,17.4617,17.481,187600.0
2009-02-27 14:30:00,27.08,27.16,27.03,27.1,145400.0,17.4875,17.5392,17.4552,17.5004,145400.0
2009-02-27 14:40:00,27.11,27.24,27.08,27.21,185600.0,17.5069,17.5908,17.4875,17.5714,185600.0
2009-02-27 14:50:00,27.21,27.28,27.15,27.2,158700.0,17.5714,17.6167,17.5327,17.565,158700.0
2009-02-27 15:00:00,27.2,27.2,27.05,27.08,187900.0,17.565,17.565,17.4681,17.4875,187900.0
2009-02-27 15:10:00,27.09,27.14,26.94,26.96,270400.0,17.494,17.5262,17.3971,17.41,270400.0
2009-02-27 15:20:00,26.96,27.13,26.92,27.03,336700.0,17.41,17.5198,17.3842,17.4552,336700.0
2009-02-27 15:30:00,27.02,27.15,26.86,26.91,319900.0,17.4488,17.5327,17.3454,17.3777,319900.0
2009-02-27 15:40:00,26.91,27.17,26.87,27.11,370300.0,17.3777,17.5456,17.3519,17.5069,370300.0
2009-02-27 15:50:00,27.11,27.15,27.01,27.02,618400.0,17.5069,17.5327,17.4423,17.4488,618400.0
2009-03-02 09:30:00,26.48,26.83,26.39,26.44,137800.0,17.1,17.3261,17.0419,17.0742,137800.0
2009-03-02 09:40:00,26.44,26.59,26.37,26.59,178900.0,17.0742,17.1711,17.029,17.1711,178900.0
2009-03-02 09:50:00,26.58,26.62,26.43,26.43,85800.0,17.1646,17.1904,17.0677,17.0677,85800.0
2009-03-02 10:00:00,26.44,26.56,26.34,26.45,131300.0,17.0742,17.1517,17.0096,17.0807,131300.0
2009-03-02 10:10:00,26.46,26.46,26.3,26.38,128300.0,17.0871,17.0871,16.9838,17.0355,128300.0
2009-03-02 10:20:00,26.38,26.58,26.37,26.42,132000.0,17.0355,17.1646,17.029,17.0613,132000.0
2009-03-02 10:30:00,26.41,26.61,26.4,26.55,126700.0,17.0548,17.184,17.0484,17.1452,126700.0
2009-03-02 10:40:00,26.54,26.55,26.42,26.43,118200.0,17.1388,17.1452,17.0613,17.0677,118200.0
2009-03-02 10:50:00,26.42,26.46,26.36,26.4,139100.0,17.0613,17.0871,17.0225,17.0484,139100.0
2009-03-02 11:00:00,26.42,26.48,26.34,26.37,117100.0,17.0613,17.1,17.0096,17.029,117100.0
2009-03-02 11:10:00,26.36,26.41,26.33,26.41,127200.0,17.0225,17.0548,17.0032,17.0548,127200.0
2009-03-02 11:20:00,26.4,26.45,26.35,26.36,119700.0,17.0484,17.0807,17.0161,17.0225,119700.0
2009-03-02 11:30:00,26.36,26.38,26.28,26.35,103400.0,17.0225,17.0355,16.9709,17.0161,103400.0
2009-03-02 11:40:00,26.35,26.4,26.24,26.25,140600.0,17.0161,17.0484,16.945,16.9515,140600.0
2009-03-02 11:50:00,26.25,26.27,26.14,26.18,85500.0,16.9515,16.9644,16.8805,16.9063,85500.0
2009-03-02 12:00:00,26.19,26.25,26.12,26.21,100300.0,16.9128,16.9515,16.8676,16.9257,100300.0
2009-03-02 12:10:00,26.21,26.21,26.12,26.13,104300.0,16.9257,16.9257,16.8676,16.874,104300.0
2009-03-02 12:20:00,26.13,26.24,26.12,26.17,65500.0,16.874,16.945,16.8676,16.8998,65500.0
2009-03-02 12:30:00,26.17,26.19,26.11,26.11,108700.0,16.8998,16.9128,16.8611,16.8611,108700.0
2009-03-02 12:40:00,26.12,26.16,25.96,26.03,249000.0,16.8676,16.8934,16.7642,16.8094,249000.0
2009-03-02 12:50:00,26.03,26.07,25.88,25.91,124500.0,16.8094,16.8353,16.7126,16.7319,124500.0
2009-03-02 13:00:00,25.92,26.02,25.91,26.01,146000.0,16.7384,16.803,16.7319,16.7965,146000.0
2009-03-02 13:10:00,26.01,26.01,25.85,25.88,173400.0,16.7965,16.7965,16.6932,16.7126,173400.0
2009-03-02 13:20:00,25.88,25.9,25.81,25.83,164000.0,16.7126,16.7255,16.6674,16.6803,164000.0
2009-03-02 13:30:00,25.82,25.86,25.79,25.84,129100.0,16.6738,16.6997,16.6545,16.6867,129100.0
2009-03-02 13:40:00,25.84,25.93,25.8,25.91,106400.0,16.6867,16.7449,16.6609,16.7319,106400.0
2009-03-02 13:50:00,25.91,26.04,25.9,26.0,111300.0,16.7319,16.8159,16.7255,16.7901,111300.0
2009-03-02 14:00:00,26.0,26.01,25.94,25.97,143300.0,16.7901,16.7965,16.7513,16.7707,143300.0
2009-03-02 14:10:00,25.97,26.05,25.97,26.0,149200.0,16.7707,16.8224,16.7707,16.7901,149200.0
2009-03-02 14:20:00,26.0,26.01,25.93,25.97,93500.0,16.7901,16.7965,16.7449,16.7707,93500.0
2009-03-02 14:30:00,25.97,26.17,25.94,26.08,134700.0,16.7707,16.8998,16.7513,16.8417,134700.0
2009-03-02 14:40:00,26.08,26.17,25.97,26.0,159400.0,16.8417,16.8998,16.7707,16.7901,159400.0
2009-03-02 14:50:00,25.99,26.07,25.9,25.94,138500.0,16.7836,16.8353,16.7255,16.7513,138500.0
2009-03-02 15:00:00,25.93,25.97,25.85,25.96,142700.0,16.7449,16.7707,16.6932,16.7642,142700.0
2009-03-02 15:10:00,25.97,26.01,25.92,25.93,249300.0,16.7707,16.7965,16.7384,16.7449,249300.0
2009-03-02 15:20:00,25.93,25.97,25.83,25.89,290800.0,16.7449,16.7707,16.6803,16.719,290800.0
2009-03-02 15:30:00,25.89,25.96,25.86,25.95,368300.0,16.719,16.7642,16.6997,16.7578,368300.0
2009-03-02 15:40:00,25.96,25.99,25.82,25.9,436800.0,16.7642,16.7836,16.6738,16.7255,436800.0
2009-03-02 15:50:00,25.9,25.91,25.79,25.82,645300.0,16.7255,16.7319,16.6545,16.6738,645300.0
2009-03-03 09:30:00,25.5,26.18,25.0,25.95,321200.0,16.4672,16.9063,16.1443,16.7578,321200.0
2009-03-03 09:40:00,25.99,26.29,25.88,25.97,429300.0,16.7836,16.9773,16.7126,16.7707,429300.0
2009-03-03 09:50:00,25.98,26.26,25.93,26.12,103500.0,16.7771,16.958,16.7449,16.8676,103500.0
2009-03-03 10:00:00,26.1,26.18,25.9,26.0,126900.0,16.8546,16.9063,16.7255,16.7901,126900.0
2009-03-03 10:10:00,26.0,26.02,25.76,25.81,134000.0,16.7901,16.803,16.6351,16.6674,134000.0
2009-03-03 10:20:00,25.82,26.18,25.76,26.16,296400.0,16.6738,16.9063,16.6351,16.8934,296400.0
2009-03-03 10:30:00,26.16,26.18,25.93,25.95,179800.0,16.8934,16.9063,16.7449,16.7578,179800.0
2009-03-03 10:40:00,25.95,26.01,25.85,25.9,76800.0,16.7578,16.7965,16.6932,16.7255,76800.0
2009-03-03 10:50:00,25.9,25.93,25.65,25.76,104400.0,16.7255,16.7449,16.564,16.6351,104400.0
2009-03-03 11:00:00,25.75,25.78,25.62,25.73,110200.0,16.6286,16.648,16.5447,16.6157,110200.0
2009-03-03 11:10:00,25.74,25.74,25.39,25.42,150100.0,16.6222,16.6222,16.3961,16.4155,150100.0
2009-03-03 11:20:00,25.43,25.65,25.4,25.6,180500.0,16.422,16.564,16.4026,16.5318,180500.0
2009-03-03 11:30:00,25.61,25.65,25.45,25.56,152500.0,16.5382,16.564,16.4349,16.5059,152500.0
2009-03-03 11:40:00,25.57,25.62,25.51,25.6,147000.0,16.5124,16.5447,16.4736,16.5318,147000.0
2009-03-03 11:50:00,25.59,25.6,25.48,25.55,129600.0,16.5253,16.5318,16.4543,16.4995,129600.0
2009-03-03 12:00:00,25.56,25.68,25.55,25.58,149300.0,16.5059,16.5834,16.4995,16.5188,149300.0
2009-03-03 12:10:00,25.58,25.66,25.51,25.64,82200.0,16.5188,16.5705,16.4736,16.5576,82200.0
2009-03-03 12:20:00,25.62,25.71,25.61,25.63,80200.0,16.5447,16.6028,16.5382,16.5511,80200.0
2009-03-03 12:30:00,25.63,25.63,25.47,25.51,137800.0,16.5511,16.5511,16.4478,16.4736,137800.0
2009-03-03 12:40:00,25.52,25.64,25.51,25.6,70400.0,16.4801,16.5576,16.4736,16.5318,70400.0
2009-03-03 12:50:00,25.6,25.61,25.4,25.42,150600.0,16.5318,16.5382,16.4026,16.4155,150600.0
2009-03-03 13:00:00,25.43,25.47,25.32,25.38,84200.0,16.422,16.4478,16.3509,16.3897,84200.0
2009-03-03 13:10:00,25.38,25.51,25.36,25.51,90000.0,16.3897,16.4736,16.3768,16.4736,90000.0
2009-03-03 13:20:00,25.52,25.57,25.4,25.4,70800.0,16.4801,16.5124,16.4026,16.4026,70800.0
2009-03-03 13:30:00,25.4,25.45,25.33,25.41,66600.0,16.4026,16.4349,16.3574,16.4091,66600.0
2009-03-03 13:40:00,25.41,25.47,25.34,25.37,77100.0,16.4091,16.4478,16.3639,16.3832,77100.0
2009-03-03 13:50:00,25.36,25.61,25.36,25.57,82200.0,16.3768,16.5382,16.3768,16.5124,82200.0
2009-03-03 14:00:00,25.57,25.65,25.55,25.57,86000.0,16.5124,16.564,16.4995,16.5124,86000.0
2009-03-03 14:10:00,25.57,25.68,25.54,25.6,99700.0,16.5124,16.5834,16.493,16.5318,99700.0
2009-03-03 14:20:00,25.6,25.72,25.56,25.68,167400.0,16.5318,16.6092,16.5059,16.5834,167400.0
2009-03-03 14:30:00,25.68,25.89,25.67,25.87,241300.0,16.5834,16.719,16.577,16.7061,241300.0
2009-03-03 14:40:00,25.86,25.95,25.69,25.76,300100.0,16.6997,16.7578,16.5899,16.6351,300100.0
2009-03-03 14:50:00,25.76,25.87,25.69,25.82,117600.0,16.6351,16.7061,16.5899,16.6738,117600.0
2009-03-03 15:00:00,25.81,25.81,25.59,25.6,167900.0,16.6674,16.6674,16.5253,16.5318,167900.0
2009-03-03 15:10:00,25.61,25.64,25.46,25.49,177300.0,16.5382,16.5576,16.4413,16.4607,177300.0
2009-03-03 15:20:00,25.5,25.6,25.33,25.33,294400.0,16.4672,16.5318,16.3574,16.3574,294400.0
2009-03-03 15:30:00,25.34,25.39,25.22,25.22,266600.0,16.3639,16.3961,16.2864,16.2864,266600.0
2009-03-03 15:40:00,25.21,25.26,25.16,25.2,254500.0,16.2799,16.3122,16.2476,16.2734,254500.0
2009-03-03 15:50:00,25.21,25.36,25.2,25.29,352500.0,16.2799,16.3768,16.2734,16.3316,352500.0
2009-03-04 09:30:00,25.52,25.72,24.99,25.31,97800.0,16.4801,16.6092,16.1378,16.3445,97800.0
2009-03-04 09:40:00,25.33,25.41,25.11,25.14,246100.0,16.3574,16.4091,16.2153,16.2347,246100.0
2009-03-04 09:50:00,25.13,25.16,24.88,24.89,284000.0,16.2282,16.2476,16.0668,16.0733,284000.0
2009-03-04 10:00:00,24.89,25.0,24.75,24.77,382100.0,16.0733,16.1443,15.9828,15.9958,382100.0
2009-03-04 10:10:00,24.77,24.77,24.52,24.61,378300.0,15.9958,15.9958,15.8343,15.8924,378300.0
2009-03-04 10:20:00,24.62,24.85,24.5,24.84,148200.0,15.8989,16.0474,15.8214,16.041,148200.0
2009-03-04 10:30:00,24.84,24.87,24.67,24.85,216400.0,16.041,16.0603,15.9312,16.0474,216400.0
2009-03-04 10:40:00,24.84,25.01,24.84,24.92,138500.0,16.041,16.1507,16.041,16.0926,138500.0
2009-03-04 10:50:00,24.92,24.93,24.8,24.88,128200.0,16.0926,16.0991,16.0151,16.0668,128200.0
2009-03-04 11:00:00,24.88,24.97,24.86,24.86,168100.0,16.0668,16.1249,16.0539,16.0539,168100.0
2009-03-04 11:10:00,24.87,24.95,24.86,24.94,108000.0,16.0603,16.112,16.0539,16.1055,108000.0
2009-03-04 11:20:00,24.94,25.0,24.9,24.99,157900.0,16.1055,16.1443,16.0797,16.1378,157900.0
2009-03-04 11:30:00,24.99,25.01,24.94,24.99,137900.0,16.1378,16.1507,16.1055,16.1378,137900.0
2009-03-04 11:40:00,24.99,25.0,24.93,25.0,107900.0,16.1378,16.1443,16.0991,16.1443,107900.0
2009-03-04 11:50:00,25.0,25.02,24.97,24.98,91600.0,16.1443,16.1572,16.1249,16.1314,91600.0
2009-03-04 12:00:00,24.98,25.04,24.97,24.99,118200.0,16.1314,16.1701,16.1249,16.1378,118200.0
2009-03-04 12:10:00,24.99,25.01,24.92,24.96,121100.0,16.1378,16.1507,16.0926,16.1185,121100.0
2009-03-04 12:20:00,24.96,25.02,24.95,24.98,64200.0,16.1185,16.1572,16.112,16.1314,64200.0
2009-03-04 12:30:00,24.98,24.99,24.95,24.98,53800.0,16.1314,16.1378,16.112,16.1314,53800.0
2009-03-04 12:40:00,24.98,24.98,24.88,24.9,55500.0,16.1314,16.1314,16.0668,16.0797,55500.0
2009-03-04 12:50:00,24.89,24.95,24.85,24.87,78000.0,16.0733,16.112,16.0474,16.0603,78000.0
2009-03-04 13:00:00,24.86,24.86,24.78,24.83,95700.0,16.0539,16.0539,16.0022,16.0345,95700.0
2009-03-04 13:10:00,24.83,24.94,24.82,24.89,74200.0,16.0345,16.1055,16.0281,16.0733,74200.0
2009-03-04 13:20:00,24.89,24.95,24.83,24.88,75100.0,16.0733,16.112,16.0345,16.0668,75100.0
2009-03-04 13:30:00,24.89,24.95,24.83,24.84,124500.0,16.0733,16.112,16.0345,16.041,124500.0
2009-03-04 13:40:00,24.85,24.94,24.82,24.9,125600.0,16.0474,16.1055,16.0281,16.0797,125600.0
2009-03-04 13:50:00,24.91,24.92,24.81,24.81,100300.0,16.0862,16.0926,16.0216,16.0216,100300.0
2009-03-04 14:00:00,24.82,24.98,24.78,24.97,385300.0,16.0281,16.1314,16.0022,16.1249,385300.0
2009-03-04 14:10:00,24.96,25.0,24.88,24.96,91200.0,16.1185,16.1443,16.0668,16.1185,91200.0
2009-03-04 14:20:00,24.97,24.97,24.86,24.88,102700.0,16.1249,16.1249,16.0539,16.0668,102700.0
2009-03-04 14:30:00,24.88,25.02,24.83,24.94,199400.0,16.0668,16.1572,16.0345,16.1055,199400.0
2009-03-04 14:40:00,24.94,24.97,24.88,24.88,264300.0,16.1055,16.1249,16.0668,16.0668,264300.0
2009-03-04 14:50:00,24.89,24.96,24.88,24.92,140400.0,16.0733,16.1185,16.0668,16.0926,140400.0
2009-03-04 15:00:00,24.92,24.95,24.85,24.88,187900.0,16.0926,16.112,16.0474,16.0668,187900.0
2009-03-04 15:10:00,24.87,24.97,24.87,24.97,164900.0,16.0603,16.1249,16.0603,16.1249,164900.0
2009-03-04 15:20:00,24.97,24.99,24.8,24.85,406500.0,16.1249,16.1378,16.0151,16.0474,406500.0
2009-03-04 15:30:00,24.85,24.86,24.76,24.81,419500.0,16.0474,16.0539,15.9893,16.0216,419500.0
2009-03-04 15:40:00,24.81,24.85,24.76,24.76,356900.0,16.0216,16.0474,15.9893,15.9893,356900.0
2009-03-04 15:50:00,24.76,24.79,24.59,24.62,662400.0,15.9893,16.0087,15.8795,15.8989,662400.0
2009-03-05 09:30:00,24.13,24.25,23.76,24.25,193300.0,15.7756,15.854,15.5337,15.854,193300.0
2009-03-05 09:40:00,24.27,24.27,24.1,24.18,88300.0,15.8671,15.8671,15.756,15.8083,88300.0
2009-03-05 09:50:00,24.18,24.18,23.86,24.01,192400.0,15.8083,15.8083,15.5991,15.6971,192400.0
2009-03-05 10:00:00,24.02,24.05,23.94,24.01,174000.0,15.7037,15.7233,15.6514,15.6971,174000.0
2009-03-05 10:10:00,24.01,24.01,23.75,23.75,82000.0,15.6971,15.6971,15.5272,15.5272,82000.0
2009-03-05 10:20:00,23.75,23.79,23.68,23.7,137100.0,15.5272,15.5533,15.4814,15.4945,137100.0
2009-03-05 10:30:00,23.69,23.71,23.6,23.66,105800.0,15.4879,15.501,15.4291,15.4683,105800.0
2009-03-05 10:40:00,23.66,23.74,23.47,23.5,101900.0,15.4683,15.5206,15.3441,15.3637,101900.0
2009-03-05 10:50:00,23.5,23.53,23.36,23.37,100200.0,15.3637,15.3833,15.2722,15.2787,100200.0
2009-03-05 11:00:00,23.38,23.52,23.35,23.45,135000.0,15.2853,15.3768,15.2656,15.331,135000.0
2009-03-05 11:10:00,23.45,23.46,23.26,23.36,239400.0,15.331,15.3376,15.2068,15.2722,239400.0
2009-03-05 11:20:00,23.35,23.44,23.3,23.32,183600.0,15.2656,15.3245,15.233,15.246,183600.0
2009-03-05 11:30:00,23.32,23.46,23.31,23.45,130400.0,15.246,15.3376,15.2395,15.331,130400.0
2009-03-05 11:40:00,23.45,23.53,23.39,23.44,71500.0,15.331,15.3833,15.2918,15.3245,71500.0
2009-03-05 11:50:00,23.44,23.44,23.28,23.37,120200.0,15.3245,15.3245,15.2199,15.2787,120200.0
2009-03-05 12:00:00,23.37,23.42,23.28,23.29,128500.0,15.2787,15.3114,15.2199,15.2264,128500.0
2009-03-05 12:10:00,23.28,23.3,23.22,23.25,131900.0,15.2199,15.233,15.1807,15.2003,131900.0
2009-03-05 12:20:00,23.25,23.45,23.25,23.45,74700.0,15.2003,15.331,15.2003,15.331,74700.0
2009-03-05 12:30:00,23.45,23.45,23.32,23.4,95100.0,15.331,15.331,15.246,15.2983,95100.0
2009-03-05 12:40:00,23.4,23.46,23.38,23.4,80000.0,15.2983,15.3376,15.2853,15.2983,80000.0
2009-03-05 12:50:00,23.39,23.42,23.35,23.37,61700.0,15.2918,15.3114,15.2656,15.2787,61700.0
2009-03-05 13:00:00,23.38,23.48,23.31,23.46,101100.0,15.2853,15.3506,15.2395,15.3376,101100.0
2009-03-05 13:10:00,23.47,23.57,23.47,23.52,98200.0,15.3441,15.4095,15.3441,15.3768,98200.0
2009-03-05 13:20:00,23.53,23.54,23.47,23.5,68900.0,15.3833,15.3899,15.3441,15.3637,68900.0
2009-03-05 13:30:00,23.5,23.5,23.4,23.5,98500.0,15.3637,15.3637,15.2983,15.3637,98500.0
2009-03-05 13:40:00,23.5,23.51,23.39,23.46,133900.0,15.3637,15.3702,15.2918,15.3376,133900.0
2009-03-05 13:50:00,23.45,23.49,23.41,23.45,110700.0,15.331,15.3572,15.3049,15.331,110700.0
2009-03-05 14:00:00,23.45,23.46,23.4,23.45,122300.0,15.331,15.3376,15.2983,15.331,122300.0
2009-03-05 14:10:00,23.45,23.5,23.39,23.47,223500.0,15.331,15.3637,15.2918,15.3441,223500.0
2009-03-05 14:20:00,23.47,23.47,23.37,23.41,258700.0,15.3441,15.3441,15.2787,15.3049,258700.0
2009-03-05 14:30:00,23.41,23.51,23.4,23.46,245300.0,15.3049,15.3702,15.2983,15.3376,245300.0
2009-03-05 14:40:00,23.46,23.52,23.4,23.44,242500.0,15.3376,15.3768,15.2983,15.3245,242500.0
2009-03-05 14:50:00,23.45,23.47,23.37,23.43,226800.0,15.331,15.3441,15.2787,15.3179,226800.0
2009-03-05 15:00:00,23.43,23.5,23.39,23.44,138700.0,15.3179,15.3637,15.2918,15.3245,138700.0
2009-03-05 15:10:00,23.43,23.57,23.43,23.51,242700.0,15.3179,15.4095,15.3179,15.3702,242700.0
2009-03-05 15:20:00,23.51,23.58,23.44,23.46,252000.0,15.3702,15.416,15.3245,15.3376,252000.0
2009-03-05 15:30:00,23.46,23.46,23.24,23.28,274500.0,15.3376,15.3376,15.1937,15.2199,274500.0
2009-03-05 15:40:00,23.29,23.44,23.23,23.44,321700.0,15.2264,15.3245,15.1872,15.3245,321700.0
2009-03-05 15:50:00,23.44,23.44,23.36,23.4,352600.0,15.3245,15.3245,15.2722,15.2983,352600.0
2009-03-06 09:30:00,23.58,23.89,23.5,23.89,100100.0,15.416,15.6187,15.3637,15.6187,100100.0
2009-03-06 09:40:00,23.89,24.17,23.87,24.0,142600.0,15.6187,15.8017,15.6056,15.6906,142600.0
2009-03-06 09:50:00,24.01,24.01,23.58,23.61,233100.0,15.6971,15.6971,15.416,15.4356,233100.0
2009-03-06 10:00:00,23.6,23.66,23.41,23.5,194700.0,15.4291,15.4683,15.3049,15.3637,194700.0
2009-03-06 10:10:00,23.5,23.55,23.25,23.28,176600.0,15.3637,15.3964,15.2003,15.2199,176600.0
2009-03-06 10:20:00,23.28,23.5,23.27,23.5,164000.0,15.2199,15.3637,15.2133,15.3637,164000.0
2009-03-06 10:30:00,23.5,23.5,23.32,23.41,105700.0,15.3637,15.3637,15.246,15.3049,105700.0
2009-03-06 10:40:00,23.4,23.51,23.28,23.42,109900.0,15.2983,15.3702,15.2199,15.3114,109900.0
2009-03-06 10:50:00,23.41,23.41,23.25,23.28,115600.0,15.3049,15.3049,15.2003,15.2199,115600.0
2009-03-06 11:00:00,23.28,23.39,23.25,23.32,148700.0,15.2199,15.2918,15.2003,15.246,148700.0
2009-03-06 11:10:00,23.33,23.62,23.32,23.49,307900.0,15.2526,15.4422,15.246,15.3572,307900.0
2009-03-06 11:20:00,23.48,23.53,23.42,23.49,105000.0,15.3506,15.3833,15.3114,15.3572,105000.0
2009-03-06 11:30:00,23.5,23.66,23.5,23.56,118500.0,15.3637,15.4683,15.3637,15.4029,118500.0
2009-03-06 11:40:00,23.56,23.57,23.39,23.43,77700.0,15.4029,15.4095,15.2918,15.3179,77700.0
2009-03-06 11:50:00,23.44,23.51,23.38,23.42,74600.0,15.3245,15.3702,15.2853,15.3114,74600.0
2009-03-06 12:00:00,23.42,23.5,23.38,23.46,73600.0,15.3114,15.3637,15.2853,15.3376,73600.0
2009-03-06 12:10:00,23.45,23.48,23.38,23.4,82400.0,15.331,15.3506,15.2853,15.2983,82400.0
2009-03-06 12:20:00,23.39,23.42,23.3,23.3,83500.0,15.2918,15.3114,15.233,15.233,83500.0
2009-03-06 12:30:00,23.3,23.33,23.25,23.31,82500.0,15.233,15.2526,15.2003,15.2395,82500.0
2009-03-06 12:40:00,23.31,23.32,23.08,23.09,197600.0,15.2395,15.246,15.0891,15.0957,197600.0
2009-03-06 12:50:00,23.1,23.13,23.06,23.09,99400.0,15.1022,15.1218,15.076,15.0957,99400.0
2009-03-06 13:00:00,23.08,23.12,23.04,23.12,66500.0,15.0891,15.1153,15.063,15.1153,66500.0
2009-03-06 13:10:00,23.11,23.17,23.02,23.08,76600.0,15.1087,15.148,15.0499,15.0891,76600.0
2009-03-06 13:20:00,23.07,23.11,23.03,23.04,78800.0,15.0826,15.1087,15.0564,15.063,78800.0
2009-03-06 13:30:00,23.04,23.07,22.99,23.01,120100.0,15.063,15.0826,15.0303,15.0434,120100.0
2009-03-06 13:40:00,23.02,23.05,22.96,22.99,78000.0,15.0499,15.0695,15.0107,15.0303,78000.0
2009-03-06 13:50:00,23.0,23.01,22.97,22.98,54600.0,15.0368,15.0434,15.0172,15.0237,54600.0
2009-03-06 14:00:00,22.99,23.1,22.99,23.09,110700.0,15.0303,15.1022,15.0303,15.0957,110700.0
2009-03-06 14:10:00,23.09,23.1,22.95,22.99,116700.0,15.0957,15.1022,15.0041,15.0303,116700.0
2009-03-06 14:20:00,22.99,23.01,22.9,22.96,106100.0,15.0303,15.0434,14.9714,15.0107,106100.0
2009-03-06 14:30:00,22.98,23.07,22.94,23.03,130400.0,15.0237,15.0826,14.9976,15.0564,130400.0
2009-03-06 14:40:00,23.03,23.03,22.86,22.97,114900.0,15.0564,15.0564,14.9453,15.0172,114900.0
2009-03-06 14:50:00,22.97,22.99,22.87,22.9,119100.0,15.0172,15.0303,14.9518,14.9714,119100.0
2009-03-06 15:00:00,22.9,22.97,22.82,22.87,148100.0,14.9714,15.0172,14.9191,14.9518,148100.0
2009-03-06 15:10:00,22.87,22.97,22.84,22.94,136200.0,14.9518,15.0172,14.9322,14.9976,136200.0
2009-03-06 15:20:00,22.94,22.94,22.82,22.85,142600.0,14.9976,14.9976,14.9191,14.9388,142600.0
2009-03-06 15:30:00,22.85,23.04,22.84,22.97,261500.0,14.9388,15.063,14.9322,15.0172,261500.0
2009-03-06 15:40:00,22.99,23.25,22.96,23.11,509700.0,15.0303,15.2003,15.0107,15.1087,509700.0
2009-03-06 15:50:00,23.11,23.29,23.08,23.26,407500.0,15.1087,15.2264,15.0891,15.2068,407500.0
2009-03-09 09:30:00,23.07,23.25,22.9,22.95,105300.0,15.0826,15.2003,14.9714,15.0041,105300.0
2009-03-09 09:40:00,22.96,23.19,22.95,23.16,90200.0,15.0107,15.161,15.0041,15.1414,90200.0
2009-03-09 09:50:00,23.16,23.19,22.97,22.98,89600.0,15.1414,15.161,15.0172,15.0237,89600.0
2009-03-09 10:00:00,22.98,23.2,22.95,23.1,81300.0,15.0237,15.1676,15.0041,15.1022,81300.0
2009-03-09 10:10:00,23.1,23.22,23.08,23.18,75900.0,15.1022,15.1807,15.0891,15.1545,75900.0
2009-03-09 10:20:00,23.17,23.18,23.06,23.08,57200.0,15.148,15.1545,15.076,15.0891,57200.0
2009-03-09 10:30:00,23.07,23.13,22.96,23.03,75600.0,15.0826,15.1218,15.0107,15.0564,75600.0
2009-03-09 10:40:00,23.05,23.13,23.0,23.04,70400.0,15.0695,15.1218,15.0368,15.063,70400.0
2009-03-09 10:50:00,23.03,23.11,22.92,22.97,60000.0,15.0564,15.1087,14.9845,15.0172,60000.0
2009-03-09 11:00:00,22.97,23.04,22.88,22.91,131700.0,15.0172,15.063,14.9584,14.978,131700.0
2009-03-09 11:10:00,22.91,23.0,22.9,22.92,67400.0,14.978,15.0368,14.9714,14.9845,67400.0
2009-03-09 11:20:00,22.93,23.05,22.86,23.02,61400.0,14.9911,15.0695,14.9453,15.0499,61400.0
2009-03-09 11:30:00,23.02,23.06,22.92,22.92,98300.0,15.0499,15.076,14.9845,14.9845,98300.0
2009-03-09 11:40:00,22.92,22.92,22.82,22.86,101300.0,14.9845,14.9845,14.9191,14.9453,101300.0
2009-03-09 11:50:00,22.85,22.9,22.76,22.79,99200.0,14.9388,14.9714,14.8799,14.8995,99200.0
2009-03-09 12:00:00,22.79,22.89,22.77,22.84,196600.0,14.8995,14.9649,14.8865,14.9322,196600.0
2009-03-09 12:10:00,22.84,22.98,22.83,22.89,98500.0,14.9322,15.0237,14.9257,14.9649,98500.0
2009-03-09 12:20:00,22.89,22.92,22.79,22.82,88200.0,14.9649,14.9845,14.8995,14.9191,88200.0
2009-03-09 12:30:00,22.82,22.83,22.63,22.63,117300.0,14.9191,14.9257,14.7949,14.7949,117300.0
2009-03-09 12:40:00,22.62,22.62,22.54,22.58,80300.0,14.7884,14.7884,14.7361,14.7622,80300.0
2009-03-09 12:50:00,22.57,22.63,22.53,22.53,103200.0,14.7557,14.7949,14.7295,14.7295,103200.0
2009-03-09 13:00:00,22.53,22.54,22.35,22.42,171100.0,14.7295,14.7361,14.6119,14.6576,171100.0
2009-03-09 13:10:00,22.42,22.43,22.35,22.4,160200.0,14.6576,14.6642,14.6119,14.6446,160200.0
2009-03-09 13:20:00,22.4,22.42,22.37,22.4,160500.0,14.6446,14.6576,14.6249,14.6446,160500.0
2009-03-09 13:30:00,22.41,22.42,22.36,22.37,134700.0,14.6511,14.6576,14.6184,14.6249,134700.0
2009-03-09 13:40:00,22.37,22.44,22.36,22.41,177200.0,14.6249,14.6707,14.6184,14.6511,177200.0
2009-03-09 13:50:00,22.42,22.5,22.41,22.44,96700.0,14.6576,14.7099,14.6511,14.6707,96700.0
2009-03-09 14:00:00,22.45,22.56,22.41,22.47,193400.0,14.6772,14.7492,14.6511,14.6903,193400.0
2009-03-09 14:10:00,22.48,22.5,22.43,22.46,124300.0,14.6969,14.7099,14.6642,14.6838,124300.0
2009-03-09 14:20:00,22.46,22.46,22.36,22.39,94200.0,14.6838,14.6838,14.6184,14.638,94200.0
2009-03-09 14:30:00,22.39,22.41,22.29,22.35,133900.0,14.638,14.6511,14.5726,14.6119,133900.0
2009-03-09 14:40:00,22.36,22.39,22.29,22.36,111100.0,14.6184,14.638,14.5726,14.6184,111100.0
2009-03-09 14:50:00,22.36,22.4,22.3,22.31,122600.0,14.6184,14.6446,14.5792,14.5857,122600.0
2009-03-09 15:00:00,22.31,22.38,22.24,22.36,207600.0,14.5857,14.6315,14.54,14.6184,207600.0
2009-03-09 15:10:00,22.36,22.36,22.21,22.21,211000.0,14.6184,14.6184,14.5203,14.5203,211000.0
2009-03-09 15:20:00,22.21,22.37,22.21,22.3,235700.0,14.5203,14.6249,14.5203,14.5792,235700.0
2009-03-09 15:30:00,22.3,22.38,22.22,22.23,258400.0,14.5792,14.6315,14.5269,14.5334,258400.0
2009-03-09 15:40:00,22.23,22.23,22.1,22.12,435400.0,14.5334,14.5334,14.4484,14.4615,435400.0
2009-03-09 15:50:00,22.12,22.26,22.11,22.23,496300.0,14.4615,14.553,14.455,14.5334,496300.0
2009-03-10 09:30:00,22.4,22.68,22.29,22.62,146300.0,14.6446,14.8276,14.5726,14.7884,146300.0
2009-03-10 09:40:00,22.61,22.66,22.37,22.62,162200.0,14.7818,14.8145,14.6249,14.7884,162200.0
2009-03-10 09:50:00,22.61,22.66,22.38,22.38,145500.0,14.7818,14.8145,14.6315,14.6315,145500.0
2009-03-10 10:00:00,22.38,22.7,22.32,22.7,197600.0,14.6315,14.8407,14.5923,14.8407,197600.0
2009-03-10 10:10:00,22.7,23.02,22.66,22.82,231000.0,14.8407,15.0499,14.8145,14.9191,231000.0
2009-03-10 10:20:00,22.82,22.82,22.72,22.73,67200.0,14.9191,14.9191,14.8538,14.8603,67200.0
2009-03-10 10:30:00,22.73,22.79,22.64,22.78,76300.0,14.8603,14.8995,14.8015,14.893,76300.0
2009-03-10 10:40:00,22.78,23.0,22.75,22.96,173200.0,14.893,15.0368,14.8734,15.0107,173200.0
2009-03-10 10:50:00,22.97,22.97,22.77,22.78,102800.0,15.0172,15.0172,14.8865,14.893,102800.0
2009-03-10 11:00:00,22.78,22.78,22.61,22.61,58800.0,14.893,14.893,14.7818,14.7818,58800.0
2009-03-10 11:10:00,22.62,22.76,22.6,22.76,82100.0,14.7884,14.8799,14.7753,14.8799,82100.0
2009-03-10 11:20:00,22.75,22.97,22.75,22.94,123500.0,14.8734,15.0172,14.8734,14.9976,123500.0
2009-03-10 11:30:00,22.94,22.94,22.74,22.74,168200.0,14.9976,14.9976,14.8668,14.8668,168200.0
2009-03-10 11:40:00,22.74,22.76,22.68,22.7,73500.0,14.8668,14.8799,14.8276,14.8407,73500.0
2009-03-10 11:50:00,22.71,22.98,22.7,22.98,95000.0,14.8472,15.0237,14.8407,15.0237,95000.0
2009-03-10 12:00:00,22.98,23.07,22.9,22.95,97700.0,15.0237,15.0826,14.9714,15.0041,97700.0
2009-03-10 12:10:00,22.96,22.96,22.86,22.88,91600.0,15.0107,15.0107,14.9453,14.9584,91600.0
2009-03-10 12:20:00,22.89,22.89,22.85,22.86,67400.0,14.9649,14.9649,14.9388,14.9453,67400.0
2009-03-10 12:30:00,22.86,22.86,22.8,22.8,66000.0,14.9453,14.9453,14.9061,14.9061,66000.0
2009-03-10 12:40:00,22.8,22.8,22.69,22.69,101900.0,14.9061,14.9061,14.8342,14.8342,101900.0
2009-03-10 12:50:00,22.7,22.74,22.68,22.69,231900.0,14.8407,14.8668,14.8276,14.8342,231900.0
2009-03-10 13:00:00,22.69,22.7,22.64,22.67,87700.0,14.8342,14.8407,14.8015,14.8211,87700.0
2009-03-10 13:10:00,22.67,22.74,22.65,22.69,195400.0,14.8211,14.8668,14.808,14.8342,195400.0
2009-03-10 13:20:00,22.73,22.76,22.72,22.74,169500.0,14.8603,14.8799,14.8538,14.8668,169500.0
2009-03-10 13:30:00,22.73,22.89,22.69,22.87,198800.0,14.8603,14.9649,14.8342,14.9518,198800.0
2009-03-10 13:40:00,22.87,22.93,22.85,22.86,138500.0,14.9518,14.9911,14.9388,14.9453,138500.0
2009-03-10 13:50:00,22.86,22.88,22.66,22.68,197100.0,14.9453,14.9584,14.8145,14.8276,197100.0
2009-03-10 14:00:00,22.68,22.75,22.68,22.72,174800.0,14.8276,14.8734,14.8276,14.8538,174800.0
2009-03-10 14:10:00,22.72,22.77,22.72,22.75,126000.0,14.8538,14.8865,14.8538,14.8734,126000.0
2009-03-10 14:20:00,22.74,22.84,22.72,22.81,130900.0,14.8668,14.9322,14.8538,14.9126,130900.0
2009-03-10 14:30:00,22.82,22.9,22.79,22.81,152800.0,14.9191,14.9714,14.8995,14.9126,152800.0
2009-03-10 14:40:00,22.81,22.87,22.73,22.76,145400.0,14.9126,14.9518,14.8603,14.8799,145400.0
2009-03-10 14:50:00,22.77,22.93,22.77,22.9,172100.0,14.8865,14.9911,14.8865,14.9714,172100.0
2009-03-10 15:00:00,22.9,22.92,22.84,22.9,215100.0,14.9714,14.9845,14.9322,14.9714,215100.0
2009-03-10 15:10:00,22.9,22.9,22.79,22.82,258900.0,14.9714,14.9714,14.8995,14.9191,258900.0
2009-03-10 15:20:00,22.83,22.94,22.81,22.91,262800.0,14.9257,14.9976,14.9126,14.978,262800.0
2009-03-10 15:30:00,22.91,22.92,22.82,22.88,290000.0,14.978,14.9845,14.9191,14.9584,290000.0
2009-03-10 15:40:00,22.87,22.95,22.79,22.84,542600.0,14.9518,15.0041,14.8995,14.9322,542600.0
2009-03-10 15:50:00,22.84,22.89,22.83,22.85,492000.0,14.9322,14.9649,14.9257,14.9388,492000.0
2009-03-11 09:30:00,23.05,23.14,22.72,22.98,143000.0,15.0695,15.1283,14.8538,15.0237,143000.0
2009-03-11 09:40:00,22.98,23.29,22.87,23.28,129800.0,15.0237,15.2264,14.9518,15.2199,129800.0
2009-03-11 09:50:00,23.25,23.27,22.97,23.25,163200.0,15.2003,15.2133,15.0172,15.2003,163200.0
2009-03-11 10:00:00,23.25,23.5,23.25,23.5,232600.0,15.2003,15.3637,15.2003,15.3637,232600.0
2009-03-11 10:10:00,23.5,23.6,23.42,23.52,154100.0,15.3637,15.4291,15.3114,15.3768,154100.0
2009-03-11 10:20:00,23.51,23.55,23.4,23.55,114700.0,15.3702,15.3964,15.2983,15.3964,114700.0
2009-03-11 10:30:00,23.54,23.55,23.35,23.52,146300.0,15.3899,15.3964,15.2656,15.3768,146300.0
2009-03-11 10:40:00,23.52,23.59,23.44,23.54,146900.0,15.3768,15.4225,15.3245,15.3899,146900.0
2009-03-11 10:50:00,23.55,23.68,23.49,23.66,186600.0,15.3964,15.4814,15.3572,15.4683,186600.0
2009-03-11 11:00:00,23.65,23.72,23.46,23.47,117000.0,15.4618,15.5075,15.3376,15.3441,117000.0
2009-03-11 11:10:00,23.47,23.52,23.36,23.47,108500.0,15.3441,15.3768,15.2722,15.3441,108500.0
2009-03-11 11:20:00,23.46,23.47,23.23,23.24,95400.0,15.3376,15.3441,15.1872,15.1937,95400.0
2009-03-11 11:30:00,23.24,23.31,23.19,23.3,81900.0,15.1937,15.2395,15.161,15.233,81900.0
2009-03-11 11:40:00,23.29,23.3,23.19,23.23,77800.0,15.2264,15.233,15.161,15.1872,77800.0
2009-03-11 11:50:00,23.21,23.35,23.2,23.35,64000.0,15.1741,15.2656,15.1676,15.2656,64000.0
2009-03-11 12:00:00,23.35,23.4,23.33,23.35,51800.0,15.2656,15.2983,15.2526,15.2656,51800.0
2009-03-11 12:10:00,23.35,23.41,23.35,23.4,50100.0,15.2656,15.3049,15.2656,15.2983,50100.0
2009-03-11 12:20:00,23.4,23.41,23.35,23.41,69800.0,15.2983,15.3049,15.2656,15.3049,69800.0
2009-03-11 12:30:00,23.41,23.45,23.28,23.3,128600.0,15.3049,15.331,15.2199,15.233,128600.0
2009-03-11 12:40:00,23.29,23.4,23.29,23.4,74000.0,15.2264,15.2983,15.2264,15.2983,74000.0
2009-03-11 12:50:00,23.4,23.4,23.28,23.36,131200.0,15.2983,15.2983,15.2199,15.2722,131200.0
2009-03-11 13:00:00,23.36,23.5,23.36,23.49,161800.0,15.2722,15.3637,15.2722,15.3572,161800.0
2009-03-11 13:10:00,23.5,23.64,23.49,23.64,82200.0,15.3637,15.4552,15.3572,15.4552,82200.0
2009-03-11 13:20:00,23.64,23.69,23.6,23.64,238500.0,15.4552,15.4879,15.4291,15.4552,238500.0
2009-03-11 13:30:00,23.64,23.72,23.58,23.7,164400.0,15.4552,15.5075,15.416,15.4945,164400.0
2009-03-11 13:40:00,23.7,23.72,23.62,23.62,98600.0,15.4945,15.5075,15.4422,15.4422,98600.0
2009-03-11 13:50:00,23.63,23.63,23.54,23.56,61100.0,15.4487,15.4487,15.3899,15.4029,61100.0
2009-03-11 14:00:00,23.56,23.61,23.41,23.41,73600.0,15.4029,15.4356,15.3049,15.3049,73600.0
2009-03-11 14:10:00,23.41,23.45,23.3,23.35,111500.0,15.3049,15.331,15.233,15.2656,111500.0
2009-03-11 14:20:00,23.35,23.38,23.29,23.35,83400.0,15.2656,15.2853,15.2264,15.2656,83400.0
2009-03-11 14:30:00,23.35,23.39,23.33,23.36,87600.0,15.2656,15.2918,15.2526,15.2722,87600.0
2009-03-11 14:40:00,23.36,23.51,23.33,23.45,88100.0,15.2722,15.3702,15.2526,15.331,88100.0
2009-03-11 14:50:00,23.47,23.48,23.38,23.38,64500.0,15.3441,15.3506,15.2853,15.2853,64500.0
2009-03-11 15:00:00,23.39,23.47,23.38,23.46,87100.0,15.2918,15.3441,15.2853,15.3376,87100.0
2009-03-11 15:10:00,23.46,23.53,23.45,23.5,84100.0,15.3376,15.3833,15.331,15.3637,84100.0
2009-03-11 15:20:00,23.5,23.57,23.45,23.54,195400.0,15.3637,15.4095,15.331,15.3899,195400.0
2009-03-11 15:30:00,23.54,23.57,23.48,23.56,118700.0,15.3899,15.4095,15.3506,15.4029,118700.0
2009-03-11 15:40:00,23.56,23.57,23.4,23.45,138200.0,15.4029,15.4095,15.2983,15.331,138200.0
2009-03-11 15:50:00,23.45,23.47,23.33,23.37,294900.0,15.331,15.3441,15.2526,15.2787,294900.0
2009-03-12 09:30:00,23.24,23.96,23.24,23.53,235700.0,15.1937,15.6644,15.1937,15.3833,235700.0
2009-03-12 09:40:00,23.54,23.83,23.53,23.55,163200.0,15.3899,15.5795,15.3833,15.3964,163200.0
2009-03-12 09:50:00,23.56,23.67,23.48,23.59,94300.0,15.4029,15.4749,15.3506,15.4225,94300.0
2009-03-12 10:00:00,23.59,23.72,23.59,23.61,81400.0,15.4225,15.5075,15.4225,15.4356,81400.0
2009-03-12 10:10:00,23.61,23.7,23.58,23.62,75500.0,15.4356,15.4945,15.416,15.4422,75500.0
2009-03-12 10:20:00,23.63,23.83,23.63,23.81,110800.0,15.4487,15.5795,15.4487,15.5664,110800.0
2009-03-12 10:30:00,23.81,23.98,23.81,23.96,128200.0,15.5664,15.6775,15.5664,15.6644,128200.0
2009-03-12 10:40:00,23.96,24.13,23.95,24.05,113200.0,15.6644,15.7756,15.6579,15.7233,113200.0
2009-03-12 10:50:00,24.05,24.06,23.96,23.98,70900.0,15.7233,15.7298,15.6644,15.6775,70900.0
2009-03-12 11:00:00,23.98,23.99,23.94,23.95,79000.0,15.6775,15.6841,15.6514,15.6579,79000.0
2009-03-12 11:10:00,23.95,23.96,23.92,23.93,81200.0,15.6579,15.6644,15.6383,15.6448,81200.0
2009-03-12 11:20:00,23.93,23.94,23.89,23.93,83500.0,15.6448,15.6514,15.6187,15.6448,83500.0
2009-03-12 11:30:00,23.92,23.98,23.91,23.96,76400.0,15.6383,15.6775,15.6318,15.6644,76400.0
2009-03-12 11:40:00,23.96,24.17,23.95,24.14,138400.0,15.6644,15.8017,15.6579,15.7821,138400.0
2009-03-12 11:50:00,24.13,24.16,24.08,24.13,72700.0,15.7756,15.7952,15.7429,15.7756,72700.0
2009-03-12 12:00:00,24.14,24.26,24.13,24.26,133000.0,15.7821,15.8606,15.7756,15.8606,133000.0
2009-03-12 12:10:00,24.26,24.31,24.22,24.24,75800.0,15.8606,15.8933,15.8344,15.8475,75800.0
2009-03-12 12:20:00,24.23,24.27,24.13,24.22,95000.0,15.841,15.8671,15.7756,15.8344,95000.0
2009-03-12 12:30:00,24.23,24.31,24.19,24.2,99400.0,15.841,15.8933,15.8148,15.8214,99400.0
2009-03-12 12:40:00,24.2,24.21,24.11,24.14,47400.0,15.8214,15.8279,15.7625,15.7821,47400.0
2009-03-12 12:50:00,24.14,24.26,24.1,24.25,68300.0,15.7821,15.8606,15.756,15.854,68300.0
2009-03-12 13:00:00,24.24,24.25,24.14,24.18,51600.0,15.8475,15.854,15.7821,15.8083,51600.0
2009-03-12 13:10:00,24.18,24.26,24.17,24.23,56400.0,15.8083,15.8606,15.8017,15.841,56400.0
2009-03-12 13:20:00,24.23,24.38,24.18,24.22,231100.0,15.841,15.939,15.8083,15.8344,231100.0
2009-03-12 13:30:00,24.22,24.23,24.17,24.2,57200.0,15.8344,15.841,15.8017,15.8214,57200.0
2009-03-12 13:40:00,24.2,24.28,24.2,24.23,40400.0,15.8214,15.8737,15.8214,15.841,40400.0
2009-03-12 13:50:00,24.24,24.27,24.15,24.17,74200.0,15.8475,15.8671,15.7887,15.8017,74200.0
2009-03-12 14:00:00,24.17,24.22,24.12,24.12,50800.0,15.8017,15.8344,15.769,15.769,50800.0
2009-03-12 14:10:00,24.13,24.3,24.13,24.3,77100.0,15.7756,15.8867,15.7756,15.8867,77100.0
2009-03-12 14:20:00,24.3,24.37,24.29,24.37,76000.0,15.8867,15.9325,15.8802,15.9325,76000.0
2009-03-12 14:30:00,24.36,24.46,24.32,24.36,139300.0,15.926,15.9913,15.8998,15.926,139300.0
2009-03-12 14:40:00,24.37,24.53,24.36,24.5,102900.0,15.9325,16.0371,15.926,16.0175,102900.0
2009-03-12 14:50:00,24.51,24.51,24.43,24.43,87300.0,16.024,16.024,15.9717,15.9717,87300.0
2009-03-12 15:00:00,24.43,24.45,24.35,24.39,96700.0,15.9717,15.9848,15.9194,15.9456,96700.0
2009-03-12 15:10:00,24.4,24.57,24.39,24.5,181900.0,15.9521,16.0632,15.9456,16.0175,181900.0
2009-03-12 15:20:00,24.49,24.5,24.37,24.42,126600.0,16.0109,16.0175,15.9325,15.9652,126600.0
2009-03-12 15:30:00,24.39,24.45,24.39,24.43,154400.0,15.9456,15.9848,15.9456,15.9717,154400.0
2009-03-12 15:40:00,24.43,24.5,24.43,24.46,123600.0,15.9717,16.0175,15.9717,15.9913,123600.0
2009-03-12 15:50:00,24.46,24.49,24.31,24.37,352000.0,15.9913,16.0109,15.8933,15.9325,352000.0
2009-03-13 09:30:00,24.55,24.67,24.23,24.29,150100.0,16.0502,16.1286,15.841,15.8802,150100.0
2009-03-13 09:40:00,24.29,24.48,24.24,24.24,193800.0,15.8802,16.0044,15.8475,15.8475,193800.0
2009-03-13 09:50:00,24.26,24.3,24.2,24.24,56200.0,15.8606,15.8867,15.8214,15.8475,56200.0
2009-03-13 10:00:00,24.25,24.31,24.17,24.22,63200.0,15.854,15.8933,15.8017,15.8344,63200.0
2009-03-13 10:10:00,24.23,24.32,24.16,24.25,76300.0,15.841,15.8998,15.7952,15.854,76300.0
2009-03-13 10:20:00,24.26,24.31,24.14,24.21,74500.0,15.8606,15.8933,15.7821,15.8279,74500.0
2009-03-13 10:30:00,24.2,24.23,24.14,24.17,76800.0,15.8214,15.841,15.7821,15.8017,76800.0
2009-03-13 10:40:00,24.16,24.39,24.16,24.38,48100.0,15.7952,15.9456,15.7952,15.939,48100.0
2009-03-13 10:50:00,24.38,24.4,24.16,24.17,79100.0,15.939,15.9521,15.7952,15.8017,79100.0
2009-03-13 11:00:00,24.16,24.2,24.06,24.07,60200.0,15.7952,15.8214,15.7298,15.7364,60200.0
2009-03-13 11:10:00,24.07,24.08,23.95,23.96,72500.0,15.7364,15.7429,15.6579,15.6644,72500.0
2009-03-13 11:20:00,23.95,24.06,23.94,24.01,69900.0,15.6579,15.7298,15.6514,15.6971,69900.0
2009-03-13 11:30:00,24.01,24.03,23.92,23.99,50200.0,15.6971,15.7102,15.6383,15.6841,50200.0
2009-03-13 11:40:00,23.98,24.02,23.85,23.9,48100.0,15.6775,15.7037,15.5925,15.6252,48100.0
2009-03-13 11:50:00,23.9,23.98,23.89,23.97,38200.0,15.6252,15.6775,15.6187,15.671,38200.0
2009-03-13 12:00:00,23.96,24.01,23.83,23.85,57400.0,15.6644,15.6971,15.5795,15.5925,57400.0
2009-03-13 12:10:00,23.86,23.9,23.83,23.88,50200.0,15.5991,15.6252,15.5795,15.6121,50200.0
2009-03-13 12:20:00,23.87,23.99,23.87,23.97,50100.0,15.6056,15.6841,15.6056,15.671,50100.0
2009-03-13 12:30:00,23.97,23.98,23.89,23.9,35400.0,15.671,15.6775,15.6187,15.6252,35400.0
2009-03-13 12:40:00,23.91,24.05,23.91,23.98,59700.0,15.6318,15.7233,15.6318,15.6775,59700.0
2009-03-13 12:50:00,23.97,23.98,23.93,23.97,41800.0,15.671,15.6775,15.6448,15.671,41800.0
2009-03-13 13:00:00,23.96,23.99,23.84,23.84,96700.0,15.6644,15.6841,15.586,15.586,96700.0
2009-03-13 13:10:00,23.85,23.95,23.85,23.93,46200.0,15.5925,15.6579,15.5925,15.6448,46200.0
2009-03-13 13:20:00,23.93,23.94,23.89,23.93,40400.0,15.6448,15.6514,15.6187,15.6448,40400.0
2009-03-13 13:30:00,23.93,23.95,23.87,23.89,62100.0,15.6448,15.6579,15.6056,15.6187,62100.0
2009-03-13 13:40:00,23.89,23.96,23.86,23.95,43100.0,15.6187,15.6644,15.5991,15.6579,43100.0
2009-03-13 13:50:00,23.95,23.99,23.95,23.98,44900.0,15.6579,15.6841,15.6579,15.6775,44900.0
2009-03-13 14:00:00,23.98,24.06,23.96,24.05,47600.0,15.6775,15.7298,15.6644,15.7233,47600.0
2009-03-13 14:10:00,24.04,24.05,23.94,23.94,41200.0,15.7167,15.7233,15.6514,15.6514,41200.0
2009-03-13 14:20:00,23.94,23.99,23.91,23.99,103100.0,15.6514,15.6841,15.6318,15.6841,103100.0
2009-03-13 14:30:00,23.98,24.1,23.96,24.06,58700.0,15.6775,15.756,15.6644,15.7298,58700.0
2009-03-13 14:40:00,24.05,24.13,24.01,24.08,75600.0,15.7233,15.7756,15.6971,15.7429,75600.0
2009-03-13 14:50:00,24.08,24.1,24.0,24.02,66800.0,15.7429,15.756,15.6906,15.7037,66800.0
2009-03-13 15:00:00,24.01,24.05,24.0,24.04,55600.0,15.6971,15.7233,15.6906,15.7167,55600.0
2009-03-13 15:10:00,24.04,24.08,23.99,24.06,79000.0,15.7167,15.7429,15.6841,15.7298,79000.0
2009-03-13 15:20:00,24.07,24.14,24.05,24.1,85700.0,15.7364,15.7821,15.7233,15.756,85700.0
2009-03-13 15:30:00,24.1,24.12,24.0,24.03,115000.0,15.756,15.769,15.6906,15.7102,115000.0
2009-03-13 15:40:00,24.04,24.13,24.01,24.02,177600.0,15.7167,15.7756,15.6971,15.7037,177600.0
2009-03-13 15:50:00,24.01,24.06,23.99,24.04,185400.0,15.6971,15.7298,15.6841,15.7167,185400.0
2009-03-16 09:30:00,24.37,24.65,24.37,24.63,162500.0,15.9325,16.1155,15.9325,16.1025,162500.0
2009-03-16 09:40:00,24.63,24.69,24.57,24.62,81000.0,16.1025,16.1417,16.0632,16.0959,81000.0
2009-03-16 09:50:00,24.62,24.64,24.46,24.51,83600.0,16.0959,16.109,15.9913,16.024,83600.0
2009-03-16 10:00:00,24.53,24.53,24.36,24.38,83300.0,16.0371,16.0371,15.926,15.939,83300.0
2009-03-16 10:10:00,24.38,24.38,24.22,24.3,52800.0,15.939,15.939,15.8344,15.8867,52800.0
2009-03-16 10:20:00,24.3,24.38,24.25,24.26,44100.0,15.8867,15.939,15.854,15.8606,44100.0
2009-03-16 10:30:00,24.25,24.5,24.25,24.48,66500.0,15.854,16.0175,15.854,16.0044,66500.0
2009-03-16 10:40:00,24.48,24.53,24.38,24.41,60100.0,16.0044,16.0371,15.939,15.9586,60100.0
2009-03-16 10:50:00,24.41,24.43,24.24,24.25,115500.0,15.9586,15.9717,15.8475,15.854,115500.0
2009-03-16 11:00:00,24.25,24.35,24.24,24.33,78800.0,15.854,15.9194,15.8475,15.9063,78800.0
2009-03-16 11:10:00,24.33,24.39,24.3,24.37,42000.0,15.9063,15.9456,15.8867,15.9325,42000.0
2009-03-16 11:20:00,24.38,24.48,24.37,24.4,73700.0,15.939,16.0044,15.9325,15.9521,73700.0
2009-03-16 11:30:00,24.4,24.44,24.36,24.36,45000.0,15.9521,15.9783,15.926,15.926,45000.0
2009-03-16 11:40:00,24.36,24.37,24.29,24.32,55700.0,15.926,15.9325,15.8802,15.8998,55700.0
2009-03-16 11:50:00,24.32,24.32,24.27,24.3,36000.0,15.8998,15.8998,15.8671,15.8867,36000.0
2009-03-16 12:00:00,24.29,24.32,24.24,24.31,61900.0,15.8802,15.8998,15.8475,15.8933,61900.0
2009-03-16 12:10:00,24.32,24.34,24.31,24.33,34300.0,15.8998,15.9129,15.8933,15.9063,34300.0
2009-03-16 12:20:00,24.34,24.37,24.29,24.36,55300.0,15.9129,15.9325,15.8802,15.926,55300.0
2009-03-16 12:30:00,24.37,24.49,24.37,24.43,60800.0,15.9325,16.0109,15.9325,15.9717,60800.0
2009-03-16 12:40:00,24.45,24.45,24.39,24.41,29700.0,15.9848,15.9848,15.9456,15.9586,29700.0
2009-03-16 12:50:00,24.42,24.53,24.42,24.51,64100.0,15.9652,16.0371,15.9652,16.024,64100.0
2009-03-16 13:00:00,24.51,24.52,24.4,24.44,56000.0,16.024,16.0306,15.9521,15.9783,56000.0
2009-03-16 13:10:00,24.44,24.45,24.4,24.42,36800.0,15.9783,15.9848,15.9521,15.9652,36800.0
2009-03-16 13:20:00,24.42,24.46,24.39,24.45,61100.0,15.9652,15.9913,15.9456,15.9848,61100.0
2009-03-16 13:30:00,24.46,24.52,24.43,24.52,51400.0,15.9913,16.0306,15.9717,16.0306,51400.0
2009-03-16 13:40:00,24.51,24.53,24.48,24.5,40100.0,16.024,16.0371,16.0044,16.0175,40100.0
2009-03-16 13:50:00,24.49,24.51,24.4,24.42,40700.0,16.0109,16.024,15.9521,15.9652,40700.0
2009-03-16 14:00:00,24.41,24.43,24.39,24.42,55500.0,15.9586,15.9717,15.9456,15.9652,55500.0
2009-03-16 14:10:00,24.43,24.46,24.4,24.42,74900.0,15.9717,15.9913,15.9521,15.9652,74900.0
2009-03-16 14:20:00,24.41,24.42,24.35,24.38,103000.0,15.9586,15.9652,15.9194,15.939,103000.0
2009-03-16 14:30:00,24.39,24.43,24.35,24.42,96400.0,15.9456,15.9717,15.9194,15.9652,96400.0
2009-03-16 14:40:00,24.43,24.55,24.13,24.44,235700.0,15.9717,16.0502,15.7756,15.9783,235700.0
2009-03-16 14:50:00,24.45,24.45,24.31,24.34,142800.0,15.9848,15.9848,15.8933,15.9129,142800.0
2009-03-16 15:00:00,24.35,24.36,24.16,24.25,148900.0,15.9194,15.926,15.7952,15.854,148900.0
2009-03-16 15:10:00,24.25,24.26,24.1,24.15,131400.0,15.854,15.8606,15.756,15.7887,131400.0
2009-03-16 15:20:00,24.15,24.16,24.01,24.07,157200.0,15.7887,15.7952,15.6971,15.7364,157200.0
2009-03-16 15:30:00,24.08,24.11,23.95,23.95,177100.0,15.7429,15.7625,15.6579,15.6579,177100.0
2009-03-16 15:40:00,23.95,24.05,23.9,24.0,169700.0,15.6579,15.7233,15.6252,15.6906,169700.0
2009-03-16 15:50:00,24.0,24.05,23.98,24.01,222100.0,15.6906,15.7233,15.6775,15.6971,222100.0
2009-03-17 09:30:00,24.07,24.41,23.9,24.21,125300.0,15.7364,15.9586,15.6252,15.8279,125300.0
2009-03-17 09:40:00,24.19,24.21,24.0,24.13,95500.0,15.8148,15.8279,15.6906,15.7756,95500.0
2009-03-17 09:50:00,24.11,24.25,24.11,24.16,54800.0,15.7625,15.854,15.7625,15.7952,54800.0
2009-03-17 10:00:00,24.17,24.32,24.16,24.27,59500.0,15.8017,15.8998,15.7952,15.8671,59500.0
2009-03-17 10:10:00,24.27,24.31,24.19,24.25,65200.0,15.8671,15.8933,15.8148,15.854,65200.0
2009-03-17 10:20:00,24.26,24.38,24.22,24.24,58100.0,15.8606,15.939,15.8344,15.8475,58100.0
2009-03-17 10:30:00,24.24,24.28,24.16,24.19,55000.0,15.8475,15.8737,15.7952,15.8148,55000.0
2009-03-17 10:40:00,24.21,24.33,24.13,24.31,61000.0,15.8279,15.9063,15.7756,15.8933,61000.0
2009-03-17 10:50:00,24.31,24.42,24.29,24.39,42400.0,15.8933,15.9652,15.8802,15.9456,42400.0
2009-03-17 11:00:00,24.38,24.43,24.34,24.39,32300.0,15.939,15.9717,15.9129,15.9456,32300.0
2009-03-17 11:10:00,24.4,24.44,24.34,24.35,35800.0,15.9521,15.9783,15.9129,15.9194,35800.0
2009-03-17 11:20:00,24.34,24.43,24.32,24.36,65600.0,15.9129,15.9717,15.8998,15.926,65600.0
2009-03-17 11:30:00,24.35,24.41,24.33,24.37,38300.0,15.9194,15.9586,15.9063,15.9325,38300.0
2009-03-17 11:40:00,24.37,24.43,24.32,24.38,65200.0,15.9325,15.9717,15.8998,15.939,65200.0
2009-03-17 11:50:00,24.39,24.48,24.38,24.45,109800.0,15.9456,16.0044,15.939,15.9848,109800.0
2009-03-17 12:00:00,24.45,24.53,24.45,24.52,51100.0,15.9848,16.0371,15.9848,16.0306,51100.0
2009-03-17 12:10:00,24.52,24.54,24.5,24.51,62800.0,16.0306,16.0436,16.0175,16.024,62800.0
2009-03-17 12:20:00,24.5,24.61,24.5,24.6,45900.0,16.0175,16.0894,16.0175,16.0829,45900.0
2009-03-17 12:30:00,24.59,24.66,24.56,24.64,50300.0,16.0763,16.1221,16.0567,16.109,50300.0
2009-03-17 12:40:00,24.64,24.76,24.62,24.75,74000.0,16.109,16.1875,16.0959,16.1809,74000.0
2009-03-17 12:50:00,24.75,24.8,24.74,24.8,124400.0,16.1809,16.2136,16.1744,16.2136,124400.0
2009-03-17 13:00:00,24.8,24.82,24.74,24.75,87200.0,16.2136,16.2267,16.1744,16.1809,87200.0
2009-03-17 13:10:00,24.75,24.81,24.74,24.76,110000.0,16.1809,16.2202,16.1744,16.1875,110000.0
2009-03-17 13:20:00,24.76,24.86,24.76,24.83,131800.0,16.1875,16.2528,16.1875,16.2332,131800.0
2009-03-17 13:30:00,24.84,24.9,24.83,24.84,108700.0,16.2398,16.279,16.2332,16.2398,108700.0
2009-03-17 13:40:00,24.85,24.86,24.82,24.83,116300.0,16.2463,16.2528,16.2267,16.2332,116300.0
2009-03-17 13:50:00,24.83,24.87,24.81,24.87,200600.0,16.2332,16.2594,16.2202,16.2594,200600.0
2009-03-17 14:00:00,24.87,24.88,24.84,24.86,164500.0,16.2594,16.2659,16.2398,16.2528,164500.0
2009-03-17 14:10:00,24.86,24.93,24.86,24.91,190000.0,16.2528,16.2986,16.2528,16.2855,190000.0
2009-03-17 14:20:00,24.92,24.97,24.9,24.93,266900.0,16.2921,16.3248,16.279,16.2986,266900.0
2009-03-17 14:30:00,24.93,24.95,24.85,24.89,151300.0,16.2986,16.3117,16.2463,16.2725,151300.0
2009-03-17 14:40:00,24.9,24.97,24.89,24.96,135600.0,16.279,16.3248,16.2725,16.3182,135600.0
2009-03-17 14:50:00,24.96,24.99,24.92,24.97,168900.0,16.3182,16.3378,16.2921,16.3248,168900.0
2009-03-17 15:00:00,24.98,25.01,24.93,25.0,179300.0,16.3313,16.3509,16.2986,16.3444,179300.0
2009-03-17 15:10:00,25.0,25.01,24.91,24.92,157700.0,16.3444,16.3509,16.2855,16.2921,157700.0
2009-03-17 15:20:00,24.92,25.02,24.87,24.88,177400.0,16.2921,16.3574,16.2594,16.2659,177400.0
2009-03-17 15:30:00,24.88,24.89,24.82,24.85,299000.0,16.2659,16.2725,16.2267,16.2463,299000.0
2009-03-17 15:40:00,24.85,24.94,24.84,24.87,270800.0,16.2463,16.3051,16.2398,16.2594,270800.0
2009-03-17 15:50:00,24.87,25.03,24.85,25.03,306900.0,16.2594,16.364,16.2463,16.364,306900.0
2009-03-18 09:30:00,24.9,25.11,24.75,24.75,60400.0,16.279,16.4163,16.1809,16.1809,60400.0
2009-03-18 09:40:00,24.76,24.76,24.46,24.47,72000.0,16.1875,16.1875,15.9913,15.9979,72000.0
2009-03-18 09:50:00,24.47,24.58,24.44,24.55,48700.0,15.9979,16.0698,15.9783,16.0502,48700.0
2009-03-18 10:00:00,24.56,24.66,24.51,24.57,121300.0,16.0567,16.1221,16.024,16.0632,121300.0
2009-03-18 10:10:00,24.57,24.59,24.53,24.54,80200.0,16.0632,16.0763,16.0371,16.0436,80200.0
2009-03-18 10:20:00,24.54,24.56,24.47,24.51,50700.0,16.0436,16.0567,15.9979,16.024,50700.0
2009-03-18 10:30:00,24.5,24.53,24.47,24.52,54000.0,16.0175,16.0371,15.9979,16.0306,54000.0
2009-03-18 10:40:00,24.51,24.53,24.45,24.47,48300.0,16.024,16.0371,15.9848,15.9979,48300.0
2009-03-18 10:50:00,24.48,24.59,24.45,24.59,38300.0,16.0044,16.0763,15.9848,16.0763,38300.0
2009-03-18 11:00:00,24.59,24.64,24.59,24.6,67100.0,16.0763,16.109,16.0763,16.0829,67100.0
2009-03-18 11:10:00,24.61,24.63,24.5,24.5,58000.0,16.0894,16.1025,16.0175,16.0175,58000.0
2009-03-18 11:20:00,24.51,24.53,24.46,24.51,96000.0,16.024,16.0371,15.9913,16.024,96000.0
2009-03-18 11:30:00,24.52,24.59,24.49,24.5,37200.0,16.0306,16.0763,16.0109,16.0175,37200.0
2009-03-18 11:40:00,24.5,24.62,24.5,24.54,38800.0,16.0175,16.0959,16.0175,16.0436,38800.0
2009-03-18 11:50:00,24.55,24.75,24.53,24.75,81800.0,16.0502,16.1809,16.0371,16.1809,81800.0
2009-03-18 12:00:00,24.74,24.83,24.74,24.78,65000.0,16.1744,16.2332,16.1744,16.2005,65000.0
2009-03-18 12:10:00,24.78,24.84,24.76,24.81,43000.0,16.2005,16.2398,16.1875,16.2202,43000.0
2009-03-18 12:20:00,24.81,24.84,24.76,24.78,40700.0,16.2202,16.2398,16.1875,16.2005,40700.0
2009-03-18 12:30:00,24.78,24.84,24.78,24.82,73400.0,16.2005,16.2398,16.2005,16.2267,73400.0
2009-03-18 12:40:00,24.81,24.93,24.8,24.88,74200.0,16.2202,16.2986,16.2136,16.2659,74200.0
2009-03-18 12:50:00,24.87,24.95,24.8,24.94,80000.0,16.2594,16.3117,16.2136,16.3051,80000.0
2009-03-18 13:00:00,24.94,25.08,24.93,25.07,167100.0,16.3051,16.3967,16.2986,16.3901,167100.0
2009-03-18 13:10:00,25.07,25.09,25.04,25.05,109200.0,16.3901,16.4032,16.3705,16.3771,109200.0
2009-03-18 13:20:00,25.05,25.05,25.0,25.01,42700.0,16.3771,16.3771,16.3444,16.3509,42700.0
2009-03-18 13:30:00,25.01,25.03,24.97,25.01,46900.0,16.3509,16.364,16.3248,16.3509,46900.0
2009-03-18 13:40:00,25.0,25.17,24.99,25.16,131500.0,16.3444,16.4555,16.3378,16.449,131500.0
2009-03-18 13:50:00,25.15,25.17,25.07,25.08,67400.0,16.4424,16.4555,16.3901,16.3967,67400.0
2009-03-18 14:00:00,25.08,25.09,25.04,25.06,46800.0,16.3967,16.4032,16.3705,16.3836,46800.0
2009-03-18 14:10:00,25.05,25.38,25.05,25.27,143900.0,16.3771,16.5928,16.3771,16.5209,143900.0
2009-03-18 14:20:00,25.27,25.64,25.19,25.5,282300.0,16.5209,16.7628,16.4686,16.6713,282300.0
2009-03-18 14:30:00,25.49,25.57,25.39,25.51,266200.0,16.6647,16.717,16.5993,16.6778,266200.0
2009-03-18 14:40:00,25.51,25.8,25.46,25.8,226100.0,16.6778,16.8674,16.6451,16.8674,226100.0
2009-03-18 14:50:00,25.8,25.8,25.62,25.64,272000.0,16.8674,16.8674,16.7497,16.7628,272000.0
2009-03-18 15:00:00,25.64,25.65,25.43,25.48,137400.0,16.7628,16.7693,16.6255,16.6582,137400.0
2009-03-18 15:10:00,25.48,25.56,25.33,25.33,154200.0,16.6582,16.7105,16.5601,16.5601,154200.0
2009-03-18 15:20:00,25.34,25.34,25.06,25.22,216300.0,16.5667,16.5667,16.3836,16.4882,216300.0
2009-03-18 15:30:00,25.22,25.25,25.03,25.06,299000.0,16.4882,16.5078,16.364,16.3836,299000.0
2009-03-18 15:40:00,25.06,25.22,25.06,25.19,257200.0,16.3836,16.4882,16.3836,16.4686,257200.0
2009-03-18 15:50:00,25.2,25.25,25.17,25.22,301900.0,16.4751,16.5078,16.4555,16.4882,301900.0
2009-03-19 09:30:00,25.82,26.15,25.72,25.9,312800.0,16.8805,17.0962,16.8151,16.9328,312800.0
2009-03-19 09:40:00,25.9,25.96,25.76,25.96,208000.0,16.9328,16.972,16.8412,16.972,208000.0
2009-03-19 09:50:00,25.95,25.95,25.72,25.72,132000.0,16.9655,16.9655,16.8151,16.8151,132000.0
2009-03-19 10:00:00,25.72,25.85,25.67,25.84,131400.0,16.8151,16.9001,16.7824,16.8935,131400.0
2009-03-19 10:10:00,25.83,25.92,25.8,25.86,83800.0,16.887,16.9458,16.8674,16.9066,83800.0
2009-03-19 10:20:00,25.85,25.92,25.83,25.88,85800.0,16.9001,16.9458,16.887,16.9197,85800.0
2009-03-19 10:30:00,25.87,26.02,25.85,25.99,126100.0,16.9132,17.0112,16.9001,16.9916,126100.0
2009-03-19 10:40:00,25.99,26.09,25.99,26.05,171300.0,16.9916,17.057,16.9916,17.0308,171300.0
2009-03-19 10:50:00,26.05,26.15,26.03,26.1,170900.0,17.0308,17.0962,17.0178,17.0635,170900.0
2009-03-19 11:00:00,26.1,26.17,26.04,26.05,107900.0,17.0635,17.1093,17.0243,17.0308,107900.0
2009-03-19 11:10:00,26.06,26.16,26.04,26.07,82500.0,17.0374,17.1027,17.0243,17.0439,82500.0
2009-03-19 11:20:00,26.07,26.07,25.97,25.98,89000.0,17.0439,17.0439,16.9785,16.9851,89000.0
2009-03-19 11:30:00,25.98,26.03,25.98,26.0,90100.0,16.9851,17.0178,16.9851,16.9981,90100.0
2009-03-19 11:40:00,26.0,26.02,25.98,26.01,80100.0,16.9981,17.0112,16.9851,17.0047,80100.0
2009-03-19 11:50:00,26.02,26.08,25.98,26.07,72300.0,17.0112,17.0504,16.9851,17.0439,72300.0
2009-03-19 12:00:00,26.07,26.08,26.02,26.03,45600.0,17.0439,17.0504,17.0112,17.0178,45600.0
2009-03-19 12:10:00,26.02,26.06,26.0,26.01,51900.0,17.0112,17.0374,16.9981,17.0047,51900.0
2009-03-19 12:20:00,26.0,26.03,25.99,26.03,60300.0,16.9981,17.0178,16.9916,17.0178,60300.0
2009-03-19 12:30:00,26.03,26.03,25.97,26.01,63200.0,17.0178,17.0178,16.9785,17.0047,63200.0
2009-03-19 12:40:00,26.01,26.04,25.99,26.01,53800.0,17.0047,17.0243,16.9916,17.0047,53800.0
2009-03-19 12:50:00,26.01,26.02,25.89,25.9,89900.0,17.0047,17.0112,16.9262,16.9328,89900.0
2009-03-19 13:00:00,25.9,25.92,25.82,25.86,91800.0,16.9328,16.9458,16.8805,16.9066,91800.0
2009-03-19 13:10:00,25.86,25.96,25.84,25.94,65300.0,16.9066,16.972,16.8935,16.9589,65300.0
2009-03-19 13:20:00,25.93,25.98,25.91,25.95,49100.0,16.9524,16.9851,16.9393,16.9655,49100.0
2009-03-19 13:30:00,25.96,25.99,25.86,25.9,65300.0,16.972,16.9916,16.9066,16.9328,65300.0
2009-03-19 13:40:00,25.89,26.02,25.89,25.99,50600.0,16.9262,17.0112,16.9262,16.9916,50600.0
2009-03-19 13:50:00,25.99,26.01,25.91,25.93,61200.0,16.9916,17.0047,16.9393,16.9524,61200.0
2009-03-19 14:00:00,25.93,26.06,25.93,25.99,74300.0,16.9524,17.0374,16.9524,16.9916,74300.0
2009-03-19 14:10:00,25.99,26.04,25.93,25.94,54300.0,16.9916,17.0243,16.9524,16.9589,54300.0
2009-03-19 14:20:00,25.94,25.95,25.85,25.87,64000.0,16.9589,16.9655,16.9001,16.9132,64000.0
2009-03-19 14:30:00,25.88,25.9,25.8,25.85,69700.0,16.9197,16.9328,16.8674,16.9001,69700.0
2009-03-19 14:40:00,25.85,25.88,25.78,25.82,92000.0,16.9001,16.9197,16.8543,16.8805,92000.0
2009-03-19 14:50:00,25.81,25.83,25.73,25.83,148900.0,16.8739,16.887,16.8216,16.887,148900.0
2009-03-19 15:00:00,25.84,25.89,25.81,25.87,128100.0,16.8935,16.9262,16.8739,16.9132,128100.0
2009-03-19 15:10:00,25.86,25.93,25.82,25.91,87700.0,16.9066,16.9524,16.8805,16.9393,87700.0
2009-03-19 15:20:00,25.91,25.94,25.83,25.93,139300.0,16.9393,16.9589,16.887,16.9524,139300.0
2009-03-19 15:30:00,25.93,26.01,25.86,25.87,182200.0,16.9524,17.0047,16.9066,16.9132,182200.0
2009-03-19 15:40:00,25.88,25.97,25.82,25.96,236000.0,16.9197,16.9785,16.8805,16.972,236000.0
2009-03-19 15:50:00,25.97,25.97,25.77,25.86,259200.0,16.9785,16.9785,16.8478,16.9066,259200.0
2009-03-20 09:30:00,25.98,26.43,25.98,26.32,958800.0,16.9851,17.2793,16.9851,17.2074,958800.0
2009-03-20 09:40:00,26.29,26.3,26.0,26.12,106400.0,17.1877,17.1943,16.9981,17.0766,106400.0
2009-03-20 09:50:00,26.12,26.25,26.03,26.05,103000.0,17.0766,17.1616,17.0178,17.0308,103000.0
2009-03-20 10:00:00,26.04,26.07,25.83,25.99,101600.0,17.0243,17.0439,16.887,16.9916,101600.0
2009-03-20 10:10:00,25.99,26.07,25.89,25.94,49700.0,16.9916,17.0439,16.9262,16.9589,49700.0
2009-03-20 10:20:00,25.93,26.12,25.93,26.11,61000.0,16.9524,17.0766,16.9524,17.0701,61000.0
2009-03-20 10:30:00,26.12,26.14,26.05,26.1,42100.0,17.0766,17.0897,17.0308,17.0635,42100.0
2009-03-20 10:40:00,26.1,26.17,26.09,26.13,37800.0,17.0635,17.1093,17.057,17.0831,37800.0
2009-03-20 10:50:00,26.13,26.18,26.06,26.08,61200.0,17.0831,17.1158,17.0374,17.0504,61200.0
2009-03-20 11:00:00,26.08,26.15,26.06,26.14,51300.0,17.0504,17.0962,17.0374,17.0897,51300.0
2009-03-20 11:10:00,26.14,26.14,26.08,26.11,64400.0,17.0897,17.0897,17.0504,17.0701,64400.0
2009-03-20 11:20:00,26.1,26.15,26.09,26.1,56300.0,17.0635,17.0962,17.057,17.0635,56300.0
2009-03-20 11:30:00,26.1,26.21,26.09,26.13,34600.0,17.0635,17.1354,17.057,17.0831,34600.0
2009-03-20 11:40:00,26.13,26.19,26.11,26.11,38200.0,17.0831,17.1224,17.0701,17.0701,38200.0
2009-03-20 11:50:00,26.11,26.11,26.05,26.08,76400.0,17.0701,17.0701,17.0308,17.0504,76400.0
2009-03-20 12:00:00,26.08,26.08,26.03,26.05,59100.0,17.0504,17.0504,17.0178,17.0308,59100.0
2009-03-20 12:10:00,26.05,26.07,26.03,26.04,45000.0,17.0308,17.0439,17.0178,17.0243,45000.0
2009-03-20 12:20:00,26.05,26.06,26.03,26.05,70300.0,17.0308,17.0374,17.0178,17.0308,70300.0
2009-03-20 12:30:00,26.05,26.05,26.0,26.0,56200.0,17.0308,17.0308,16.9981,16.9981,56200.0
2009-03-20 12:40:00,26.0,26.01,25.89,25.91,60500.0,16.9981,17.0047,16.9262,16.9393,60500.0
2009-03-20 12:50:00,25.9,25.91,25.81,25.85,59400.0,16.9328,16.9393,16.8739,16.9001,59400.0
2009-03-20 13:00:00,25.86,25.86,25.76,25.76,49600.0,16.9066,16.9066,16.8412,16.8412,49600.0
2009-03-20 13:10:00,25.77,25.8,25.75,25.75,47500.0,16.8478,16.8674,16.8347,16.8347,47500.0
2009-03-20 13:20:00,25.74,25.75,25.64,25.66,58000.0,16.8282,16.8347,16.7628,16.7759,58000.0
2009-03-20 13:30:00,25.66,25.7,25.61,25.63,57600.0,16.7759,16.802,16.7432,16.7562,57600.0
2009-03-20 13:40:00,25.62,25.63,25.53,25.54,84800.0,16.7497,16.7562,16.6909,16.6974,84800.0
2009-03-20 13:50:00,25.54,25.57,25.44,25.44,107000.0,16.6974,16.717,16.632,16.632,107000.0
2009-03-20 14:00:00,25.44,25.45,25.29,25.29,154900.0,16.632,16.6386,16.534,16.534,154900.0
2009-03-20 14:10:00,25.29,25.31,25.25,25.27,195600.0,16.534,16.547,16.5078,16.5209,195600.0
2009-03-20 14:20:00,25.27,25.3,25.23,25.29,114600.0,16.5209,16.5405,16.4947,16.534,114600.0
2009-03-20 14:30:00,25.29,25.32,25.27,25.3,115700.0,16.534,16.5536,16.5209,16.5405,115700.0
2009-03-20 14:40:00,25.31,25.31,25.18,25.21,223400.0,16.547,16.547,16.4621,16.4817,223400.0
2009-03-20 14:50:00,25.21,25.28,25.15,25.26,136700.0,16.4817,16.5274,16.4424,16.5144,136700.0
2009-03-20 15:00:00,25.27,25.32,25.23,25.25,133600.0,16.5209,16.5536,16.4947,16.5078,133600.0
2009-03-20 15:10:00,25.25,25.26,25.11,25.12,146700.0,16.5078,16.5144,16.4163,16.4228,146700.0
2009-03-20 15:20:00,25.12,25.19,25.11,25.13,180600.0,16.4228,16.4686,16.4163,16.4294,180600.0
2009-03-20 15:30:00,25.14,25.31,25.13,25.22,213100.0,16.4359,16.547,16.4294,16.4882,213100.0
2009-03-20 15:40:00,25.23,25.23,25.08,25.08,261200.0,16.4947,16.4947,16.3967,16.3967,261200.0
2009-03-20 15:50:00,25.08,25.18,25.07,25.14,316700.0,16.3967,16.4621,16.3901,16.4359,316700.0
2009-03-23 09:30:00,25.56,26.0,25.5,25.61,174000.0,16.7105,16.9981,16.6713,16.7432,174000.0
2009-03-23 09:40:00,25.63,25.75,25.53,25.53,73900.0,16.7562,16.8347,16.6909,16.6909,73900.0
2009-03-23 09:50:00,25.5,25.54,25.36,25.43,59900.0,16.6713,16.6974,16.5797,16.6255,59900.0
2009-03-23 10:00:00,25.43,25.58,25.4,25.42,115300.0,16.6255,16.7236,16.6059,16.619,115300.0
2009-03-23 10:10:00,25.41,25.59,25.39,25.49,81500.0,16.6124,16.7301,16.5993,16.6647,81500.0
2009-03-23 10:20:00,25.48,25.55,25.41,25.44,72700.0,16.6582,16.7039,16.6124,16.632,72700.0
2009-03-23 10:30:00,25.44,25.51,25.41,25.45,112500.0,16.632,16.6778,16.6124,16.6386,112500.0
2009-03-23 10:40:00,25.45,25.49,25.4,25.42,80000.0,16.6386,16.6647,16.6059,16.619,80000.0
2009-03-23 10:50:00,25.43,25.51,25.38,25.47,72700.0,16.6255,16.6778,16.5928,16.6516,72700.0
2009-03-23 11:00:00,25.48,25.52,25.39,25.41,64700.0,16.6582,16.6843,16.5993,16.6124,64700.0
2009-03-23 11:10:00,25.41,25.49,25.37,25.47,51800.0,16.6124,16.6647,16.5863,16.6516,51800.0
2009-03-23 11:20:00,25.46,25.56,25.45,25.56,61200.0,16.6451,16.7105,16.6386,16.7105,61200.0
2009-03-23 11:30:00,25.57,25.63,25.54,25.62,54900.0,16.717,16.7562,16.6974,16.7497,54900.0
2009-03-23 11:40:00,25.61,25.65,25.55,25.61,55400.0,16.7432,16.7693,16.7039,16.7432,55400.0
2009-03-23 11:50:00,25.6,25.82,25.6,25.79,48500.0,16.7366,16.8805,16.7366,16.8609,48500.0
2009-03-23 12:00:00,25.79,25.83,25.76,25.79,107100.0,16.8609,16.887,16.8412,16.8609,107100.0
2009-03-23 12:10:00,25.8,25.85,25.78,25.78,84000.0,16.8674,16.9001,16.8543,16.8543,84000.0
2009-03-23 12:20:00,25.79,25.83,25.76,25.82,50600.0,16.8609,16.887,16.8412,16.8805,50600.0
2009-03-23 12:30:00,25.83,25.83,25.77,25.8,79100.0,16.887,16.887,16.8478,16.8674,79100.0
2009-03-23 12:40:00,25.8,25.82,25.78,25.79,39500.0,16.8674,16.8805,16.8543,16.8609,39500.0
2009-03-23 12:50:00,25.78,25.8,25.75,25.77,49200.0,16.8543,16.8674,16.8347,16.8478,49200.0
2009-03-23 13:00:00,25.77,25.78,25.66,25.73,52300.0,16.8478,16.8543,16.7759,16.8216,52300.0
2009-03-23 13:10:00,25.73,25.85,25.72,25.72,85700.0,16.8216,16.9001,16.8151,16.8151,85700.0
2009-03-23 13:20:00,25.73,25.74,25.56,25.58,77500.0,16.8216,16.8282,16.7105,16.7236,77500.0
2009-03-23 13:30:00,25.59,25.61,25.49,25.53,126200.0,16.7301,16.7432,16.6647,16.6909,126200.0
2009-03-23 13:40:00,25.52,25.63,25.51,25.62,57700.0,16.6843,16.7562,16.6778,16.7497,57700.0
2009-03-23 13:50:00,25.62,25.65,25.54,25.58,62300.0,16.7497,16.7693,16.6974,16.7236,62300.0
2009-03-23 14:00:00,25.58,25.66,25.54,25.55,46100.0,16.7236,16.7759,16.6974,16.7039,46100.0
2009-03-23 14:10:00,25.54,25.55,25.47,25.5,63700.0,16.6974,16.7039,16.6516,16.6713,63700.0
2009-03-23 14:20:00,25.5,25.6,25.5,25.58,41900.0,16.6713,16.7366,16.6713,16.7236,41900.0
2009-03-23 14:30:00,25.58,25.66,25.58,25.6,50700.0,16.7236,16.7759,16.7236,16.7366,50700.0
2009-03-23 14:40:00,25.6,25.73,25.57,25.72,107000.0,16.7366,16.8216,16.717,16.8151,107000.0
2009-03-23 14:50:00,25.73,25.93,25.7,25.91,145200.0,16.8216,16.9524,16.802,16.9393,145200.0
2009-03-23 15:00:00,25.91,25.91,25.7,25.72,135800.0,16.9393,16.9393,16.802,16.8151,135800.0
2009-03-23 15:10:00,25.72,25.89,25.71,25.85,92700.0,16.8151,16.9262,16.8086,16.9001,92700.0
2009-03-23 15:20:00,25.85,25.94,25.85,25.92,111600.0,16.9001,16.9589,16.9001,16.9458,111600.0
2009-03-23 15:30:00,25.93,25.94,25.81,25.89,188500.0,16.9524,16.9589,16.8739,16.9262,188500.0
2009-03-23 15:40:00,25.88,25.92,25.85,25.9,338500.0,16.9197,16.9458,16.9001,16.9328,338500.0
2009-03-23 15:50:00,25.89,25.91,25.89,25.9,516100.0,16.9262,16.9393,16.9262,16.9328,516100.0
2009-03-24 09:30:00,25.69,25.9,25.68,25.87,70600.0,16.7955,16.9328,16.7889,16.9132,70600.0
2009-03-24 09:40:00,25.87,25.94,25.67,25.75,119900.0,16.9132,16.9589,16.7824,16.8347,119900.0
2009-03-24 09:50:00,25.75,25.94,25.75,25.94,72800.0,16.8347,16.9589,16.8347,16.9589,72800.0
2009-03-24 10:00:00,25.94,26.04,25.94,25.95,56700.0,16.9589,17.0243,16.9589,16.9655,56700.0
2009-03-24 10:10:00,25.94,26.05,25.86,25.89,98800.0,16.9589,17.0308,16.9066,16.9262,98800.0
2009-03-24 10:20:00,25.87,25.9,25.59,25.6,61000.0,16.9132,16.9328,16.7301,16.7366,61000.0
2009-03-24 10:30:00,25.6,25.64,25.54,25.64,60300.0,16.7366,16.7628,16.6974,16.7628,60300.0
2009-03-24 10:40:00,25.64,25.69,25.51,25.59,67400.0,16.7628,16.7955,16.6778,16.7301,67400.0
2009-03-24 10:50:00,25.56,25.72,25.56,25.68,32500.0,16.7105,16.8151,16.7105,16.7889,32500.0
2009-03-24 11:00:00,25.68,25.76,25.61,25.74,34800.0,16.7889,16.8412,16.7432,16.8282,34800.0
2009-03-24 11:10:00,25.74,25.82,25.74,25.78,34200.0,16.8282,16.8805,16.8282,16.8543,34200.0
2009-03-24 11:20:00,25.79,25.96,25.78,25.91,55900.0,16.8609,16.972,16.8543,16.9393,55900.0
2009-03-24 11:30:00,25.9,25.96,25.88,25.94,47600.0,16.9328,16.972,16.9197,16.9589,47600.0
2009-03-24 11:40:00,25.94,25.94,25.89,25.92,35100.0,16.9589,16.9589,16.9262,16.9458,35100.0
2009-03-24 11:50:00,25.93,25.96,25.86,25.86,46900.0,16.9524,16.972,16.9066,16.9066,46900.0
2009-03-24 12:00:00,25.86,25.88,25.8,25.82,32500.0,16.9066,16.9197,16.8674,16.8805,32500.0
2009-03-24 12:10:00,25.81,25.93,25.76,25.89,60700.0,16.8739,16.9524,16.8412,16.9262,60700.0
2009-03-24 12:20:00,25.89,25.91,25.84,25.89,41700.0,16.9262,16.9393,16.8935,16.9262,41700.0
2009-03-24 12:30:00,25.89,25.95,25.8,25.82,33700.0,16.9262,16.9655,16.8674,16.8805,33700.0
2009-03-24 12:40:00,25.81,25.91,25.78,25.91,26300.0,16.8739,16.9393,16.8543,16.9393,26300.0
2009-03-24 12:50:00,25.9,26.01,25.89,26.0,67300.0,16.9328,17.0047,16.9262,16.9981,67300.0
2009-03-24 13:00:00,26.0,26.0,25.91,25.98,59300.0,16.9981,16.9981,16.9393,16.9851,59300.0
2009-03-24 13:10:00,25.98,26.04,25.9,26.0,46000.0,16.9851,17.0243,16.9328,16.9981,46000.0
2009-03-24 13:20:00,26.0,26.05,26.0,26.01,56300.0,16.9981,17.0308,16.9981,17.0047,56300.0
2009-03-24 13:30:00,26.01,26.02,25.87,25.9,49800.0,17.0047,17.0112,16.9132,16.9328,49800.0
2009-03-24 13:40:00,25.9,25.99,25.89,25.92,44500.0,16.9328,16.9916,16.9262,16.9458,44500.0
2009-03-24 13:50:00,25.92,26.03,25.91,26.02,76800.0,16.9458,17.0178,16.9393,17.0112,76800.0
2009-03-24 14:00:00,26.01,26.03,25.92,26.0,43000.0,17.0047,17.0178,16.9458,16.9981,43000.0
2009-03-24 14:10:00,26.01,26.05,25.95,26.0,63100.0,17.0047,17.0308,16.9655,16.9981,63100.0
2009-03-24 14:20:00,26.0,26.07,25.92,25.95,88200.0,16.9981,17.0439,16.9458,16.9655,88200.0
2009-03-24 14:30:00,25.94,26.0,25.87,26.0,61100.0,16.9589,16.9981,16.9132,16.9981,61100.0
2009-03-24 14:40:00,25.98,26.02,25.95,25.99,46800.0,16.9851,17.0112,16.9655,16.9916,46800.0
2009-03-24 14:50:00,25.99,26.01,25.9,25.96,61300.0,16.9916,17.0047,16.9328,16.972,61300.0
2009-03-24 15:00:00,25.96,26.01,25.85,25.86,63900.0,16.972,17.0047,16.9001,16.9066,63900.0
2009-03-24 15:10:00,25.85,25.92,25.83,25.87,69400.0,16.9001,16.9458,16.887,16.9132,69400.0
2009-03-24 15:20:00,25.88,25.93,25.83,25.9,87400.0,16.9197,16.9524,16.887,16.9328,87400.0
2009-03-24 15:30:00,25.89,26.02,25.86,25.98,157700.0,16.9262,17.0112,16.9066,16.9851,157700.0
2009-03-24 15:40:00,25.98,25.99,25.89,25.92,126500.0,16.9851,16.9916,16.9262,16.9458,126500.0
2009-03-24 15:50:00,25.92,25.94,25.7,25.73,184700.0,16.9458,16.9589,16.802,16.8216,184700.0
2009-03-25 09:30:00,25.91,26.35,25.9,26.11,89800.0,16.9393,17.227,16.9328,17.0701,89800.0
2009-03-25 09:40:00,26.13,26.16,25.83,25.83,66000.0,17.0831,17.1027,16.887,16.887,66000.0
2009-03-25 09:50:00,25.85,25.86,25.72,25.75,114600.0,16.9001,16.9066,16.8151,16.8347,114600.0
2009-03-25 10:00:00,25.73,26.0,25.64,26.0,146500.0,16.8216,16.9981,16.7628,16.9981,146500.0
2009-03-25 10:10:00,25.97,26.16,25.95,26.13,64000.0,16.9785,17.1027,16.9655,17.0831,64000.0
2009-03-25 10:20:00,26.13,26.25,26.1,26.16,70500.0,17.0831,17.1616,17.0635,17.1027,70500.0
2009-03-25 10:30:00,26.14,26.34,26.08,26.28,79100.0,17.0897,17.2204,17.0504,17.1812,79100.0
2009-03-25 10:40:00,26.26,26.29,26.19,26.22,28700.0,17.1681,17.1877,17.1224,17.142,28700.0
2009-03-25 10:50:00,26.23,26.29,26.12,26.13,49300.0,17.1485,17.1877,17.0766,17.0831,49300.0
2009-03-25 11:00:00,26.14,26.21,26.04,26.21,86700.0,17.0897,17.1354,17.0243,17.1354,86700.0
2009-03-25 11:10:00,26.21,26.23,26.11,26.15,80600.0,17.1354,17.1485,17.0701,17.0962,80600.0
2009-03-25 11:20:00,26.14,26.26,26.14,26.25,73800.0,17.0897,17.1681,17.0897,17.1616,73800.0
2009-03-25 11:30:00,26.25,26.35,26.24,26.35,69200.0,17.1616,17.227,17.1551,17.227,69200.0
2009-03-25 11:40:00,26.34,26.44,26.33,26.41,71900.0,17.2204,17.2858,17.2139,17.2662,71900.0
2009-03-25 11:50:00,26.41,26.47,26.39,26.42,41200.0,17.2662,17.3054,17.2531,17.2727,41200.0
2009-03-25 12:00:00,26.42,26.5,26.39,26.43,38200.0,17.2727,17.325,17.2531,17.2793,38200.0
2009-03-25 12:10:00,26.42,26.42,26.23,26.23,57300.0,17.2727,17.2727,17.1485,17.1485,57300.0
2009-03-25 12:20:00,26.23,26.27,26.14,26.27,52100.0,17.1485,17.1747,17.0897,17.1747,52100.0
2009-03-25 12:30:00,26.27,26.29,26.19,26.22,29800.0,17.1747,17.1877,17.1224,17.142,29800.0
2009-03-25 12:40:00,26.22,26.29,26.22,26.26,33900.0,17.142,17.1877,17.142,17.1681,33900.0
2009-03-25 12:50:00,26.25,26.3,26.21,26.29,62700.0,17.1616,17.1943,17.1354,17.1877,62700.0
2009-03-25 13:00:00,26.28,26.32,26.27,26.29,61300.0,17.1812,17.2074,17.1747,17.1877,61300.0
2009-03-25 13:10:00,26.3,26.31,26.28,26.3,125100.0,17.1943,17.2008,17.1812,17.1943,125100.0
2009-03-25 13:20:00,26.29,26.31,26.03,26.04,109400.0,17.1877,17.2008,17.0178,17.0243,109400.0
2009-03-25 13:30:00,26.05,26.07,26.0,26.05,41900.0,17.0308,17.0439,16.9981,17.0308,41900.0
2009-03-25 13:40:00,26.04,26.07,25.93,25.94,48400.0,17.0243,17.0439,16.9524,16.9589,48400.0
2009-03-25 13:50:00,25.93,26.05,25.92,25.96,38900.0,16.9524,17.0308,16.9458,16.972,38900.0
2009-03-25 14:00:00,25.96,25.96,25.66,25.66,84900.0,16.972,16.972,16.7759,16.7759,84900.0
2009-03-25 14:10:00,25.67,25.71,25.63,25.69,87000.0,16.7824,16.8086,16.7562,16.7955,87000.0
2009-03-25 14:20:00,25.7,25.76,25.64,25.64,52200.0,16.802,16.8412,16.7628,16.7628,52200.0
2009-03-25 14:30:00,25.64,25.67,25.55,25.55,68000.0,16.7628,16.7824,16.7039,16.7039,68000.0
2009-03-25 14:40:00,25.55,25.57,25.36,25.47,79800.0,16.7039,16.717,16.5797,16.6516,79800.0
2009-03-25 14:50:00,25.47,25.51,25.37,25.37,74100.0,16.6516,16.6778,16.5863,16.5863,74100.0
2009-03-25 15:00:00,25.37,25.44,25.32,25.38,113400.0,16.5863,16.632,16.5536,16.5928,113400.0
2009-03-25 15:10:00,25.37,25.48,25.37,25.47,71500.0,16.5863,16.6582,16.5863,16.6516,71500.0
2009-03-25 15:20:00,25.47,25.56,25.47,25.55,154700.0,16.6516,16.7105,16.6516,16.7039,154700.0
2009-03-25 15:30:00,25.55,25.63,25.51,25.53,184600.0,16.7039,16.7562,16.6778,16.6909,184600.0
2009-03-25 15:40:00,25.52,25.65,25.46,25.53,330500.0,16.6843,16.7693,16.6451,16.6909,330500.0
2009-03-25 15:50:00,25.53,25.76,25.5,25.75,668800.0,16.6909,16.8412,16.6713,16.8347,668800.0
2009-03-26 09:30:00,25.91,26.25,25.81,25.85,87000.0,16.9393,17.1616,16.8739,16.9001,87000.0
2009-03-26 09:40:00,25.85,26.03,25.85,25.93,87200.0,16.9001,17.0178,16.9001,16.9524,87200.0
2009-03-26 09:50:00,25.95,26.0,25.8,25.83,82400.0,16.9655,16.9981,16.8674,16.887,82400.0
2009-03-26 10:00:00,25.83,25.93,25.77,25.83,67700.0,16.887,16.9524,16.8478,16.887,67700.0
2009-03-26 10:10:00,25.82,25.83,25.52,25.55,130100.0,16.8805,16.887,16.6843,16.7039,130100.0
2009-03-26 10:20:00,25.54,25.62,25.51,25.55,109600.0,16.6974,16.7497,16.6778,16.7039,109600.0
2009-03-26 10:30:00,25.55,25.82,25.5,25.8,71500.0,16.7039,16.8805,16.6713,16.8674,71500.0
2009-03-26 10:40:00,25.8,25.86,25.78,25.79,58900.0,16.8674,16.9066,16.8543,16.8609,58900.0
2009-03-26 10:50:00,25.79,25.85,25.76,25.82,83900.0,16.8609,16.9001,16.8412,16.8805,83900.0
2009-03-26 11:00:00,25.81,25.91,25.74,25.9,102600.0,16.8739,16.9393,16.8282,16.9328,102600.0
2009-03-26 11:10:00,25.9,25.98,25.87,25.91,55500.0,16.9328,16.9851,16.9132,16.9393,55500.0
2009-03-26 11:20:00,25.92,26.03,25.86,25.87,70000.0,16.9458,17.0178,16.9066,16.9132,70000.0
2009-03-26 11:30:00,25.87,25.97,25.87,25.93,67800.0,16.9132,16.9785,16.9132,16.9524,67800.0
2009-03-26 11:40:00,25.92,25.94,25.79,25.8,52200.0,16.9458,16.9589,16.8609,16.8674,52200.0
2009-03-26 11:50:00,25.82,25.83,25.69,25.78,49900.0,16.8805,16.887,16.7955,16.8543,49900.0
2009-03-26 12:00:00,25.78,25.86,25.75,25.75,86700.0,16.8543,16.9066,16.8347,16.8347,86700.0
2009-03-26 12:10:00,25.74,25.78,25.65,25.65,130200.0,16.8282,16.8543,16.7693,16.7693,130200.0
2009-03-26 12:20:00,25.66,25.83,25.62,25.76,178700.0,16.7759,16.887,16.7497,16.8412,178700.0
2009-03-26 12:30:00,25.77,25.83,25.66,25.83,135300.0,16.8478,16.887,16.7759,16.887,135300.0
2009-03-26 12:40:00,25.83,25.83,25.66,25.69,117900.0,16.887,16.887,16.7759,16.7955,117900.0
2009-03-26 12:50:00,25.69,25.86,25.68,25.85,99100.0,16.7955,16.9066,16.7889,16.9001,99100.0
2009-03-26 13:00:00,25.86,26.04,25.85,25.95,107600.0,16.9066,17.0243,16.9001,16.9655,107600.0
2009-03-26 13:10:00,25.95,25.96,25.91,25.95,42200.0,16.9655,16.972,16.9393,16.9655,42200.0
2009-03-26 13:20:00,25.95,26.14,25.95,26.07,63600.0,16.9655,17.0897,16.9655,17.0439,63600.0
2009-03-26 13:30:00,26.07,26.09,25.95,25.99,90900.0,17.0439,17.057,16.9655,16.9916,90900.0
2009-03-26 13:40:00,25.98,26.0,25.92,25.98,48600.0,16.9851,16.9981,16.9458,16.9851,48600.0
2009-03-26 13:50:00,25.99,26.08,25.96,25.99,91300.0,16.9916,17.0504,16.972,16.9916,91300.0
2009-03-26 14:00:00,25.99,26.19,25.99,26.08,93800.0,16.9916,17.1224,16.9916,17.0504,93800.0
2009-03-26 14:10:00,26.07,26.14,26.04,26.09,120800.0,17.0439,17.0897,17.0243,17.057,120800.0
2009-03-26 14:20:00,26.09,26.15,25.99,26.02,177700.0,17.057,17.0962,16.9916,17.0112,177700.0
2009-03-26 14:30:00,26.02,26.1,25.99,26.04,222700.0,17.0112,17.0635,16.9916,17.0243,222700.0
2009-03-26 14:40:00,26.05,26.09,26.04,26.07,112200.0,17.0308,17.057,17.0243,17.0439,112200.0
2009-03-26 14:50:00,26.07,26.15,26.01,26.04,220000.0,17.0439,17.0962,17.0047,17.0243,220000.0
2009-03-26 15:00:00,26.04,26.27,26.03,26.25,153500.0,17.0243,17.1747,17.0178,17.1616,153500.0
2009-03-26 15:10:00,26.24,26.26,26.07,26.12,201200.0,17.1551,17.1681,17.0439,17.0766,201200.0
2009-03-26 15:20:00,26.13,26.33,26.09,26.31,147600.0,17.0831,17.2139,17.057,17.2008,147600.0
2009-03-26 15:30:00,26.32,26.47,26.31,26.45,342100.0,17.2074,17.3054,17.2008,17.2923,342100.0
2009-03-26 15:40:00,26.44,26.63,26.44,26.61,387700.0,17.2858,17.41,17.2858,17.3969,387700.0
2009-03-26 15:50:00,26.61,26.62,26.47,26.56,331600.0,17.3969,17.4035,17.3054,17.3643,331600.0
2009-03-27 09:30:00,26.31,26.33,26.0,26.13,52200.0,17.2008,17.2139,16.9981,17.0831,52200.0
2009-03-27 09:40:00,26.13,26.14,26.01,26.11,39300.0,17.0831,17.0897,17.0047,17.0701,39300.0
2009-03-27 09:50:00,26.1,26.25,26.01,26.04,62000.0,17.0635,17.1616,17.0047,17.0243,62000.0
2009-03-27 10:00:00,26.05,26.1,25.83,25.86,70900.0,17.0308,17.0635,16.887,16.9066,70900.0
2009-03-27 10:10:00,25.87,26.0,25.85,25.98,42100.0,16.9132,16.9981,16.9001,16.9851,42100.0
2009-03-27 10:20:00,25.98,26.09,25.94,26.02,33100.0,16.9851,17.057,16.9589,17.0112,33100.0
2009-03-27 10:30:00,26.02,26.08,25.92,26.0,52200.0,17.0112,17.0504,16.9458,16.9981,52200.0
2009-03-27 10:40:00,26.01,26.15,26.01,26.1,56900.0,17.0047,17.0962,17.0047,17.0635,56900.0
2009-03-27 10:50:00,26.09,26.21,26.07,26.13,71400.0,17.057,17.1354,17.0439,17.0831,71400.0
2009-03-27 11:00:00,26.13,26.23,26.09,26.15,62300.0,17.0831,17.1485,17.057,17.0962,62300.0
2009-03-27 11:10:00,26.15,26.2,26.1,26.14,56900.0,17.0962,17.1289,17.0635,17.0897,56900.0
2009-03-27 11:20:00,26.13,26.19,26.07,26.11,46600.0,17.0831,17.1224,17.0439,17.0701,46600.0
2009-03-27 11:30:00,26.11,26.15,26.05,26.09,36700.0,17.0701,17.0962,17.0308,17.057,36700.0
2009-03-27 11:40:00,26.08,26.21,26.08,26.17,76500.0,17.0504,17.1354,17.0504,17.1093,76500.0
2009-03-27 11:50:00,26.17,26.22,26.13,26.14,35900.0,17.1093,17.142,17.0831,17.0897,35900.0
2009-03-27 12:00:00,26.14,26.22,26.12,26.19,25500.0,17.0897,17.142,17.0766,17.1224,25500.0
2009-03-27 12:10:00,26.2,26.2,26.03,26.08,33400.0,17.1289,17.1289,17.0178,17.0504,33400.0
2009-03-27 12:20:00,26.09,26.09,26.03,26.05,24400.0,17.057,17.057,17.0178,17.0308,24400.0
2009-03-27 12:30:00,26.03,26.11,26.03,26.06,34100.0,17.0178,17.0701,17.0178,17.0374,34100.0
2009-03-27 12:40:00,26.07,26.18,26.06,26.11,35900.0,17.0439,17.1158,17.0374,17.0701,35900.0
2009-03-27 12:50:00,26.11,26.15,26.1,26.12,74400.0,17.0701,17.0962,17.0635,17.0766,74400.0
2009-03-27 13:00:00,26.12,26.12,26.07,26.1,58400.0,17.0766,17.0766,17.0439,17.0635,58400.0
2009-03-27 13:10:00,26.09,26.15,26.08,26.14,40100.0,17.057,17.0962,17.0504,17.0897,40100.0
2009-03-27 13:20:00,26.14,26.18,26.11,26.16,36600.0,17.0897,17.1158,17.0701,17.1027,36600.0
2009-03-27 13:30:00,26.16,26.25,26.12,26.16,47600.0,17.1027,17.1616,17.0766,17.1027,47600.0
2009-03-27 13:40:00,26.15,26.17,26.02,26.02,78800.0,17.0962,17.1093,17.0112,17.0112,78800.0
2009-03-27 13:50:00,26.02,26.03,25.94,25.99,116200.0,17.0112,17.0178,16.9589,16.9916,116200.0
2009-03-27 14:00:00,25.99,26.05,25.94,26.0,72200.0,16.9916,17.0308,16.9589,16.9981,72200.0
2009-03-27 14:10:00,26.01,26.08,25.98,26.03,68000.0,17.0047,17.0504,16.9851,17.0178,68000.0
2009-03-27 14:20:00,26.02,26.13,25.99,26.04,89100.0,17.0112,17.0831,16.9916,17.0243,89100.0
2009-03-27 14:30:00,26.04,26.09,25.96,25.99,66200.0,17.0243,17.057,16.972,16.9916,66200.0
2009-03-27 14:40:00,25.98,26.05,25.92,25.99,79600.0,16.9851,17.0308,16.9458,16.9916,79600.0
2009-03-27 14:50:00,25.99,26.05,25.94,26.0,107900.0,16.9916,17.0308,16.9589,16.9981,107900.0
2009-03-27 15:00:00,26.0,26.11,25.99,26.07,134000.0,16.9981,17.0701,16.9916,17.0439,134000.0
2009-03-27 15:10:00,26.07,26.12,26.03,26.09,72000.0,17.0439,17.0766,17.0178,17.057,72000.0
2009-03-27 15:20:00,26.09,26.09,25.94,25.97,81900.0,17.057,17.057,16.9589,16.9785,81900.0
2009-03-27 15:30:00,25.96,26.03,25.89,25.89,128200.0,16.972,17.0178,16.9262,16.9262,128200.0
2009-03-27 15:40:00,25.9,26.0,25.85,25.94,214800.0,16.9328,16.9981,16.9001,16.9589,214800.0
2009-03-27 15:50:00,25.93,25.98,25.81,25.88,238200.0,16.9524,16.9851,16.8739,16.9197,238200.0
2009-03-30 09:30:00,25.46,25.67,25.29,25.49,111700.0,16.6451,16.7824,16.534,16.6647,111700.0
2009-03-30 09:40:00,25.49,25.53,25.41,25.43,52500.0,16.6647,16.6909,16.6124,16.6255,52500.0
2009-03-30 09:50:00,25.43,25.53,25.42,25.51,55300.0,16.6255,16.6909,16.619,16.6778,55300.0
2009-03-30 10:00:00,25.52,25.58,25.5,25.57,112400.0,16.6843,16.7236,16.6713,16.717,112400.0
2009-03-30 10:10:00,25.58,25.62,25.49,25.53,91000.0,16.7236,16.7497,16.6647,16.6909,91000.0
2009-03-30 10:20:00,25.51,25.51,25.4,25.4,74500.0,16.6778,16.6778,16.6059,16.6059,74500.0
2009-03-30 10:30:00,25.4,25.4,25.24,25.28,105700.0,16.6059,16.6059,16.5013,16.5274,105700.0
2009-03-30 10:40:00,25.28,25.31,25.2,25.2,68500.0,16.5274,16.547,16.4751,16.4751,68500.0
2009-03-30 10:50:00,25.19,25.27,25.17,25.18,68100.0,16.4686,16.5209,16.4555,16.4621,68100.0
2009-03-30 11:00:00,25.18,25.24,25.15,25.17,61200.0,16.4621,16.5013,16.4424,16.4555,61200.0
2009-03-30 11:10:00,25.17,25.32,25.17,25.25,63200.0,16.4555,16.5536,16.4555,16.5078,63200.0
2009-03-30 11:20:00,25.26,25.3,25.15,25.15,51300.0,16.5144,16.5405,16.4424,16.4424,51300.0
2009-03-30 11:30:00,25.15,25.22,25.08,25.21,62400.0,16.4424,16.4882,16.3967,16.4817,62400.0
2009-03-30 11:40:00,25.21,25.25,25.19,25.22,46500.0,16.4817,16.5078,16.4686,16.4882,46500.0
2009-03-30 11:50:00,25.23,25.26,25.18,25.25,34000.0,16.4947,16.5144,16.4621,16.5078,34000.0
2009-03-30 12:00:00,25.26,25.26,25.18,25.22,53700.0,16.5144,16.5144,16.4621,16.4882,53700.0
2009-03-30 12:10:00,25.22,25.38,25.22,25.38,57300.0,16.4882,16.5928,16.4882,16.5928,57300.0
2009-03-30 12:20:00,25.37,25.45,25.36,25.45,79900.0,16.5863,16.6386,16.5797,16.6386,79900.0
2009-03-30 12:30:00,25.45,25.45,25.38,25.43,53500.0,16.6386,16.6386,16.5928,16.6255,53500.0
2009-03-30 12:40:00,25.43,25.44,25.38,25.39,34700.0,16.6255,16.632,16.5928,16.5993,34700.0
2009-03-30 12:50:00,25.39,25.42,25.33,25.34,35600.0,16.5993,16.619,16.5601,16.5667,35600.0
2009-03-30 13:00:00,25.34,25.36,25.3,25.3,29000.0,16.5667,16.5797,16.5405,16.5405,29000.0
2009-03-30 13:10:00,25.3,25.35,25.29,25.31,29000.0,16.5405,16.5732,16.534,16.547,29000.0
2009-03-30 13:20:00,25.3,25.42,25.29,25.39,48800.0,16.5405,16.619,16.534,16.5993,48800.0
2009-03-30 13:30:00,25.4,25.44,25.28,25.31,39600.0,16.6059,16.632,16.5274,16.547,39600.0
2009-03-30 13:40:00,25.31,25.35,25.17,25.18,67800.0,16.547,16.5732,16.4555,16.4621,67800.0
2009-03-30 13:50:00,25.18,25.24,25.17,25.2,41600.0,16.4621,16.5013,16.4555,16.4751,41600.0
2009-03-30 14:00:00,25.2,25.28,25.16,25.24,44900.0,16.4751,16.5274,16.449,16.5013,44900.0
2009-03-30 14:10:00,25.24,25.4,25.23,25.34,167700.0,16.5013,16.6059,16.4947,16.5667,167700.0
2009-03-30 14:20:00,25.33,25.36,25.25,25.28,66400.0,16.5601,16.5797,16.5078,16.5274,66400.0
2009-03-30 14:30:00,25.28,25.36,25.26,25.31,60200.0,16.5274,16.5797,16.5144,16.547,60200.0
2009-03-30 14:40:00,25.31,25.32,25.21,25.25,102800.0,16.547,16.5536,16.4817,16.5078,102800.0
2009-03-30 14:50:00,25.26,25.28,25.15,25.15,111500.0,16.5144,16.5274,16.4424,16.4424,111500.0
2009-03-30 15:00:00,25.14,25.28,25.14,25.28,72900.0,16.4359,16.5274,16.4359,16.5274,72900.0
2009-03-30 15:10:00,25.27,25.4,25.25,25.32,117700.0,16.5209,16.6059,16.5078,16.5536,117700.0
2009-03-30 15:20:00,25.31,25.43,25.29,25.32,118500.0,16.547,16.6255,16.534,16.5536,118500.0
2009-03-30 15:30:00,25.33,25.42,25.32,25.34,145900.0,16.5601,16.619,16.5536,16.5667,145900.0
2009-03-30 15:40:00,25.34,25.35,25.21,25.23,221900.0,16.5667,16.5732,16.4817,16.4947,221900.0
2009-03-30 15:50:00,25.23,25.35,25.23,25.32,604200.0,16.4947,16.5732,16.4947,16.5536,604200.0
2009-03-31 09:30:00,25.57,25.74,25.32,25.4,114300.0,16.717,16.8282,16.5536,16.6059,114300.0
2009-03-31 09:40:00,25.37,25.42,25.33,25.39,77700.0,16.5863,16.619,16.5601,16.5993,77700.0
2009-03-31 09:50:00,25.38,25.5,25.29,25.45,86800.0,16.5928,16.6713,16.534,16.6386,86800.0
2009-03-31 10:00:00,25.44,25.61,25.38,25.55,86500.0,16.632,16.7432,16.5928,16.7039,86500.0
2009-03-31 10:10:00,25.55,25.58,25.46,25.56,78100.0,16.7039,16.7236,16.6451,16.7105,78100.0
2009-03-31 10:20:00,25.55,25.62,25.48,25.61,95100.0,16.7039,16.7497,16.6582,16.7432,95100.0
2009-03-31 10:30:00,25.61,25.76,25.61,25.73,94500.0,16.7432,16.8412,16.7432,16.8216,94500.0
2009-03-31 10:40:00,25.73,25.83,25.65,25.65,125000.0,16.8216,16.887,16.7693,16.7693,125000.0
2009-03-31 10:50:00,25.65,25.66,25.49,25.57,99800.0,16.7693,16.7759,16.6647,16.717,99800.0
2009-03-31 11:00:00,25.58,25.67,25.58,25.67,47500.0,16.7236,16.7824,16.7236,16.7824,47500.0
2009-03-31 11:10:00,25.66,25.75,25.63,25.73,42200.0,16.7759,16.8347,16.7562,16.8216,42200.0
2009-03-31 11:20:00,25.73,25.76,25.7,25.75,54900.0,16.8216,16.8412,16.802,16.8347,54900.0
2009-03-31 11:30:00,25.75,25.76,25.69,25.73,35500.0,16.8347,16.8412,16.7955,16.8216,35500.0
2009-03-31 11:40:00,25.72,25.79,25.71,25.77,28900.0,16.8151,16.8609,16.8086,16.8478,28900.0
2009-03-31 11:50:00,25.76,25.76,25.71,25.71,21600.0,16.8412,16.8412,16.8086,16.8086,21600.0
2009-03-31 12:00:00,25.71,25.72,25.66,25.71,35800.0,16.8086,16.8151,16.7759,16.8086,35800.0
2009-03-31 12:10:00,25.7,25.77,25.7,25.77,24100.0,16.802,16.8478,16.802,16.8478,24100.0
2009-03-31 12:20:00,25.77,25.78,25.69,25.7,42600.0,16.8478,16.8543,16.7955,16.802,42600.0
2009-03-31 12:30:00,25.7,25.7,25.65,25.67,24300.0,16.802,16.802,16.7693,16.7824,24300.0
2009-03-31 12:40:00,25.66,25.73,25.66,25.69,33200.0,16.7759,16.8216,16.7759,16.7955,33200.0
2009-03-31 12:50:00,25.7,25.73,25.68,25.73,30400.0,16.802,16.8216,16.7889,16.8216,30400.0
2009-03-31 13:00:00,25.72,25.82,25.72,25.79,44400.0,16.8151,16.8805,16.8151,16.8609,44400.0
2009-03-31 13:10:00,25.8,25.9,25.8,25.88,50700.0,16.8674,16.9328,16.8674,16.9197,50700.0
2009-03-31 13:20:00,25.88,25.91,25.85,25.85,29800.0,16.9197,16.9393,16.9001,16.9001,29800.0
2009-03-31 13:30:00,25.86,25.9,25.85,25.86,28600.0,16.9066,16.9328,16.9001,16.9066,28600.0
2009-03-31 13:40:00,25.86,25.88,25.83,25.88,34600.0,16.9066,16.9197,16.887,16.9197,34600.0
2009-03-31 13:50:00,25.88,25.89,25.84,25.86,51700.0,16.9197,16.9262,16.8935,16.9066,51700.0
2009-03-31 14:00:00,25.87,25.97,25.87,25.9,81600.0,16.9132,16.9785,16.9132,16.9328,81600.0
2009-03-31 14:10:00,25.9,25.96,25.9,25.95,56100.0,16.9328,16.972,16.9328,16.9655,56100.0
2009-03-31 14:20:00,25.94,25.96,25.85,25.86,54100.0,16.9589,16.972,16.9001,16.9066,54100.0
2009-03-31 14:30:00,25.87,26.0,25.87,25.99,80200.0,16.9132,16.9981,16.9132,16.9916,80200.0
2009-03-31 14:40:00,25.99,26.0,25.95,25.97,90900.0,16.9916,16.9981,16.9655,16.9785,90900.0
2009-03-31 14:50:00,25.97,26.0,25.94,25.95,105000.0,16.9785,16.9981,16.9589,16.9655,105000.0
2009-03-31 15:00:00,25.95,25.97,25.85,25.87,79500.0,16.9655,16.9785,16.9001,16.9132,79500.0
2009-03-31 15:10:00,25.87,25.88,25.81,25.83,94400.0,16.9132,16.9197,16.8739,16.887,94400.0
2009-03-31 15:20:00,25.83,25.85,25.8,25.84,111100.0,16.887,16.9001,16.8674,16.8935,111100.0
2009-03-31 15:30:00,25.83,25.84,25.62,25.69,211400.0,16.887,16.8935,16.7497,16.7955,211400.0
2009-03-31 15:40:00,25.69,25.76,25.53,25.54,268100.0,16.7955,16.8412,16.6909,16.6974,268100.0
2009-03-31 15:50:00,25.54,25.73,25.53,25.56,397100.0,16.6974,16.8216,16.6909,16.7105,397100.0
2009-04-01 09:30:00,25.32,25.32,25.05,25.19,118200.0,16.5536,16.5536,16.3771,16.4686,118200.0
2009-04-01 09:40:00,25.19,25.25,25.06,25.07,51000.0,16.4686,16.5078,16.3836,16.3901,51000.0
2009-04-01 09:50:00,25.08,25.22,25.06,25.21,71700.0,16.3967,16.4882,16.3836,16.4817,71700.0
2009-04-01 10:00:00,25.22,25.31,25.11,25.21,130700.0,16.4882,16.547,16.4163,16.4817,130700.0
2009-04-01 10:10:00,25.22,25.38,25.19,25.37,90400.0,16.4882,16.5928,16.4686,16.5863,90400.0
2009-04-01 10:20:00,25.35,25.46,25.34,25.38,101600.0,16.5732,16.6451,16.5667,16.5928,101600.0
2009-04-01 10:30:00,25.39,25.5,25.34,25.48,87500.0,16.5993,16.6713,16.5667,16.6582,87500.0
2009-04-01 10:40:00,25.48,25.59,25.47,25.51,69600.0,16.6582,16.7301,16.6516,16.6778,69600.0
2009-04-01 10:50:00,25.51,25.59,25.49,25.52,80800.0,16.6778,16.7301,16.6647,16.6843,80800.0
2009-04-01 11:00:00,25.51,25.62,25.51,25.57,80100.0,16.6778,16.7497,16.6778,16.717,80100.0
2009-04-01 11:10:00,25.57,25.59,25.53,25.54,39800.0,16.717,16.7301,16.6909,16.6974,39800.0
2009-04-01 11:20:00,25.54,25.64,25.52,25.64,58800.0,16.6974,16.7628,16.6843,16.7628,58800.0
2009-04-01 11:30:00,25.64,25.69,25.62,25.67,45600.0,16.7628,16.7955,16.7497,16.7824,45600.0
2009-04-01 11:40:00,25.67,25.74,25.65,25.66,43500.0,16.7824,16.8282,16.7693,16.7759,43500.0
2009-04-01 11:50:00,25.66,25.68,25.61,25.68,55200.0,16.7759,16.7889,16.7432,16.7889,55200.0
2009-04-01 12:00:00,25.68,25.72,25.64,25.72,53500.0,16.7889,16.8151,16.7628,16.8151,53500.0
2009-04-01 12:10:00,25.72,25.77,25.71,25.75,58600.0,16.8151,16.8478,16.8086,16.8347,58600.0
2009-04-01 12:20:00,25.74,25.78,25.73,25.75,45600.0,16.8282,16.8543,16.8216,16.8347,45600.0
2009-04-01 12:30:00,25.76,25.78,25.68,25.73,44700.0,16.8412,16.8543,16.7889,16.8216,44700.0
2009-04-01 12:40:00,25.73,25.76,25.72,25.75,39000.0,16.8216,16.8412,16.8151,16.8347,39000.0
2009-04-01 12:50:00,25.76,25.76,25.73,25.74,52900.0,16.8412,16.8412,16.8216,16.8282,52900.0
2009-04-01 13:00:00,25.74,25.74,25.66,25.68,45400.0,16.8282,16.8282,16.7759,16.7889,45400.0
2009-04-01 13:10:00,25.68,25.71,25.67,25.7,54900.0,16.7889,16.8086,16.7824,16.802,54900.0
2009-04-01 13:20:00,25.7,25.72,25.69,25.7,31100.0,16.802,16.8151,16.7955,16.802,31100.0
2009-04-01 13:30:00,25.7,25.83,25.68,25.82,62700.0,16.802,16.887,16.7889,16.8805,62700.0
2009-04-01 13:40:00,25.82,25.83,25.74,25.76,60400.0,16.8805,16.887,16.8282,16.8412,60400.0
2009-04-01 13:50:00,25.76,25.78,25.72,25.75,65500.0,16.8412,16.8543,16.8151,16.8347,65500.0
2009-04-01 14:00:00,25.75,25.84,25.75,25.84,97800.0,16.8347,16.8935,16.8347,16.8935,97800.0
2009-04-01 14:10:00,25.84,25.91,25.83,25.9,124000.0,16.8935,16.9393,16.887,16.9328,124000.0
2009-04-01 14:20:00,25.9,25.92,25.87,25.89,100900.0,16.9328,16.9458,16.9132,16.9262,100900.0
2009-04-01 14:30:00,25.88,25.94,25.86,25.86,107100.0,16.9197,16.9589,16.9066,16.9066,107100.0
2009-04-01 14:40:00,25.87,25.87,25.75,25.81,120100.0,16.9132,16.9132,16.8347,16.8739,120100.0
2009-04-01 14:50:00,25.81,25.86,25.75,25.76,161900.0,16.8739,16.9066,16.8347,16.8412,161900.0
2009-04-01 15:00:00,25.76,25.76,25.6,25.68,208800.0,16.8412,16.8412,16.7366,16.7889,208800.0
2009-04-01 15:10:00,25.68,25.68,25.56,25.65,176400.0,16.7889,16.7889,16.7105,16.7693,176400.0
2009-04-01 15:20:00,25.64,25.73,25.62,25.73,166200.0,16.7628,16.8216,16.7497,16.8216,166200.0
2009-04-01 15:30:00,25.73,25.73,25.55,25.63,427700.0,16.8216,16.8216,16.7039,16.7562,427700.0
2009-04-01 15:40:00,25.63,25.7,25.58,25.62,461700.0,16.7562,16.802,16.7236,16.7497,461700.0
2009-04-01 15:50:00,25.62,25.67,25.56,25.57,497500.0,16.7497,16.7824,16.7105,16.717,497500.0
2009-04-02 09:30:00,26.13,26.2,25.69,25.81,124500.0,17.0831,17.1289,16.7955,16.8739,124500.0
2009-04-02 09:40:00,25.82,26.0,25.79,25.96,104200.0,16.8805,16.9981,16.8609,16.972,104200.0
2009-04-02 09:50:00,25.95,26.15,25.85,26.15,120400.0,16.9655,17.0962,16.9001,17.0962,120400.0
2009-04-02 10:00:00,26.14,26.24,26.11,26.15,119000.0,17.0897,17.1551,17.0701,17.0962,119000.0
2009-04-02 10:10:00,26.16,26.24,26.08,26.21,105900.0,17.1027,17.1551,17.0504,17.1354,105900.0
2009-04-02 10:20:00,26.2,26.21,25.95,25.97,87400.0,17.1289,17.1354,16.9655,16.9785,87400.0
2009-04-02 10:30:00,25.98,26.03,25.91,25.92,75700.0,16.9851,17.0178,16.9393,16.9458,75700.0
2009-04-02 10:40:00,25.92,26.11,25.89,26.1,68000.0,16.9458,17.0701,16.9262,17.0635,68000.0
2009-04-02 10:50:00,26.11,26.11,25.97,26.03,100200.0,17.0701,17.0701,16.9785,17.0178,100200.0
2009-04-02 11:00:00,26.03,26.06,26.01,26.02,82700.0,17.0178,17.0374,17.0047,17.0112,82700.0
2009-04-02 11:10:00,26.03,26.07,26.03,26.06,81500.0,17.0178,17.0439,17.0178,17.0374,81500.0
2009-04-02 11:20:00,26.06,26.08,26.06,26.08,37800.0,17.0374,17.0504,17.0374,17.0504,37800.0
2009-04-02 11:30:00,26.08,26.18,26.07,26.17,226600.0,17.0504,17.1158,17.0439,17.1093,226600.0
2009-04-02 11:40:00,26.17,26.24,26.17,26.2,115200.0,17.1093,17.1551,17.1093,17.1289,115200.0
2009-04-02 11:50:00,26.19,26.27,26.19,26.26,39000.0,17.1224,17.1747,17.1224,17.1681,39000.0
2009-04-02 12:00:00,26.26,26.33,26.23,26.33,325800.0,17.1681,17.2139,17.1485,17.2139,325800.0
2009-04-02 12:10:00,26.33,26.57,26.32,26.55,110000.0,17.2139,17.3708,17.2074,17.3577,110000.0
2009-04-02 12:20:00,26.55,26.68,26.55,26.65,142000.0,17.3577,17.4427,17.3577,17.4231,142000.0
2009-04-02 12:30:00,26.66,26.7,26.64,26.65,81200.0,17.4296,17.4558,17.4166,17.4231,81200.0
2009-04-02 12:40:00,26.65,26.66,26.6,26.62,94000.0,17.4231,17.4296,17.3904,17.4035,94000.0
2009-04-02 12:50:00,26.62,26.66,26.6,26.61,72800.0,17.4035,17.4296,17.3904,17.3969,72800.0
2009-04-02 13:00:00,26.59,26.71,26.59,26.62,80700.0,17.3839,17.4623,17.3839,17.4035,80700.0
2009-04-02 13:10:00,26.63,26.7,26.62,26.66,53200.0,17.41,17.4558,17.4035,17.4296,53200.0
2009-04-02 13:20:00,26.67,26.67,26.57,26.61,125400.0,17.4362,17.4362,17.3708,17.3969,125400.0
2009-04-02 13:30:00,26.61,26.68,26.56,26.57,59200.0,17.3969,17.4427,17.3643,17.3708,59200.0
2009-04-02 13:40:00,26.57,26.6,26.51,26.51,43000.0,17.3708,17.3904,17.3316,17.3316,43000.0
2009-04-02 13:50:00,26.51,26.59,26.44,26.52,96400.0,17.3316,17.3839,17.2858,17.3381,96400.0
2009-04-02 14:00:00,26.53,26.65,26.51,26.6,51500.0,17.3446,17.4231,17.3316,17.3904,51500.0
2009-04-02 14:10:00,26.6,26.64,26.55,26.56,33700.0,17.3904,17.4166,17.3577,17.3643,33700.0
2009-04-02 14:20:00,26.55,26.72,26.55,26.69,84700.0,17.3577,17.4689,17.3577,17.4493,84700.0
2009-04-02 14:30:00,26.7,26.74,26.7,26.74,46800.0,17.4558,17.4819,17.4558,17.4819,46800.0
2009-04-02 14:40:00,26.73,26.75,26.69,26.73,191800.0,17.4754,17.4885,17.4493,17.4754,191800.0
2009-04-02 14:50:00,26.73,26.73,26.55,26.56,98000.0,17.4754,17.4754,17.3577,17.3643,98000.0
2009-04-02 15:00:00,26.56,26.62,26.51,26.57,110900.0,17.3643,17.4035,17.3316,17.3708,110900.0
2009-04-02 15:10:00,26.56,26.63,26.48,26.48,121800.0,17.3643,17.41,17.312,17.312,121800.0
2009-04-02 15:20:00,26.49,26.51,26.42,26.44,278900.0,17.3185,17.3316,17.2727,17.2858,278900.0
2009-04-02 15:30:00,26.44,26.45,26.29,26.31,269800.0,17.2858,17.2923,17.1877,17.2008,269800.0
2009-04-02 15:40:00,26.3,26.37,26.11,26.28,401500.0,17.1943,17.24,17.0701,17.1812,401500.0
2009-04-02 15:50:00,26.27,26.28,26.09,26.13,358000.0,17.1747,17.1812,17.057,17.0831,358000.0
2009-04-03 09:30:00,26.22,26.26,26.01,26.03,106300.0,17.142,17.1681,17.0047,17.0178,106300.0
2009-04-03 09:40:00,26.04,26.17,25.9,25.98,134200.0,17.0243,17.1093,16.9328,16.9851,134200.0
2009-04-03 09:50:00,25.98,25.98,25.8,25.81,131400.0,16.9851,16.9851,16.8674,16.8739,131400.0
2009-04-03 10:00:00,25.8,25.94,25.72,25.94,116000.0,16.8674,16.9589,16.8151,16.9589,116000.0
2009-04-03 10:10:00,25.93,25.94,25.84,25.91,61300.0,16.9524,16.9589,16.8935,16.9393,61300.0
2009-04-03 10:20:00,25.9,25.91,25.84,25.87,72400.0,16.9328,16.9393,16.8935,16.9132,72400.0
2009-04-03 10:30:00,25.87,25.9,25.8,25.85,56400.0,16.9132,16.9328,16.8674,16.9001,56400.0
2009-04-03 10:40:00,25.83,25.85,25.76,25.83,73500.0,16.887,16.9001,16.8412,16.887,73500.0
2009-04-03 10:50:00,25.84,25.95,25.84,25.88,78400.0,16.8935,16.9655,16.8935,16.9197,78400.0
2009-04-03 11:00:00,25.88,25.97,25.85,25.93,56700.0,16.9197,16.9785,16.9001,16.9524,56700.0
2009-04-03 11:10:00,25.94,25.97,25.82,25.89,86000.0,16.9589,16.9785,16.8805,16.9262,86000.0
2009-04-03 11:20:00,25.89,25.94,25.83,25.94,42700.0,16.9262,16.9589,16.887,16.9589,42700.0
2009-04-03 11:30:00,25.94,25.99,25.92,25.97,43300.0,16.9589,16.9916,16.9458,16.9785,43300.0
2009-04-03 11:40:00,25.97,26.01,25.95,25.99,45600.0,16.9785,17.0047,16.9655,16.9916,45600.0
2009-04-03 11:50:00,25.99,26.0,25.95,25.99,72900.0,16.9916,16.9981,16.9655,16.9916,72900.0
2009-04-03 12:00:00,25.99,26.12,25.97,26.1,128500.0,16.9916,17.0766,16.9785,17.0635,128500.0
2009-04-03 12:10:00,26.11,26.25,26.1,26.17,167400.0,17.0701,17.1616,17.0635,17.1093,167400.0
2009-04-03 12:20:00,26.17,26.3,26.15,26.3,75400.0,17.1093,17.1943,17.0962,17.1943,75400.0
2009-04-03 12:30:00,26.29,26.36,26.25,26.26,89600.0,17.1877,17.2335,17.1616,17.1681,89600.0
2009-04-03 12:40:00,26.26,26.3,26.18,26.19,68000.0,17.1681,17.1943,17.1158,17.1224,68000.0
2009-04-03 12:50:00,26.18,26.21,26.12,26.16,39500.0,17.1158,17.1354,17.0766,17.1027,39500.0
2009-04-03 13:00:00,26.15,26.22,26.15,26.18,63700.0,17.0962,17.142,17.0962,17.1158,63700.0
2009-04-03 13:10:00,26.18,26.21,26.11,26.12,70500.0,17.1158,17.1354,17.0701,17.0766,70500.0
2009-04-03 13:20:00,26.12,26.21,26.09,26.21,50000.0,17.0766,17.1354,17.057,17.1354,50000.0
2009-04-03 13:30:00,26.21,26.24,26.18,26.18,50200.0,17.1354,17.1551,17.1158,17.1158,50200.0
2009-04-03 13:40:00,26.18,26.2,26.14,26.19,54000.0,17.1158,17.1289,17.0897,17.1224,54000.0
2009-04-03 13:50:00,26.19,26.32,26.18,26.29,85500.0,17.1224,17.2074,17.1158,17.1877,85500.0
2009-04-03 14:00:00,26.29,26.32,26.17,26.27,100300.0,17.1877,17.2074,17.1093,17.1747,100300.0
2009-04-03 14:10:00,26.27,26.36,26.26,26.32,91500.0,17.1747,17.2335,17.1681,17.2074,91500.0
2009-04-03 14:20:00,26.33,26.42,26.32,26.4,94400.0,17.2139,17.2727,17.2074,17.2597,94400.0
2009-04-03 14:30:00,26.41,26.43,26.37,26.42,102800.0,17.2662,17.2793,17.24,17.2727,102800.0
2009-04-03 14:40:00,26.42,26.5,26.32,26.33,155600.0,17.2727,17.325,17.2074,17.2139,155600.0
2009-04-03 14:50:00,26.32,26.44,26.3,26.43,108500.0,17.2074,17.2858,17.1943,17.2793,108500.0
2009-04-03 15:00:00,26.44,26.44,26.3,26.32,133600.0,17.2858,17.2858,17.1943,17.2074,133600.0
2009-04-03 15:10:00,26.33,26.36,26.29,26.32,106300.0,17.2139,17.2335,17.1877,17.2074,106300.0
2009-04-03 15:20:00,26.31,26.35,26.22,26.24,127600.0,17.2008,17.227,17.142,17.1551,127600.0
2009-04-03 15:30:00,26.24,26.31,26.12,26.2,180000.0,17.1551,17.2008,17.0766,17.1289,180000.0
2009-04-03 15:40:00,26.2,26.42,26.19,26.39,208100.0,17.1289,17.2727,17.1224,17.2531,208100.0
2009-04-03 15:50:00,26.39,26.43,26.32,26.42,228500.0,17.2531,17.2793,17.2074,17.2727,228500.0
2009-04-06 09:30:00,26.24,26.37,25.92,25.95,99600.0,17.1551,17.24,16.9458,16.9655,99600.0
2009-04-06 09:40:00,25.97,25.97,25.78,25.84,70200.0,16.9785,16.9785,16.8543,16.8935,70200.0
2009-04-06 09:50:00,25.84,25.9,25.82,25.89,78700.0,16.8935,16.9328,16.8805,16.9262,78700.0
2009-04-06 10:00:00,25.89,26.12,25.88,26.11,67300.0,16.9262,17.0766,16.9197,17.0701,67300.0
2009-04-06 10:10:00,26.11,26.13,26.01,26.05,55500.0,17.0701,17.0831,17.0047,17.0308,55500.0
2009-04-06 10:20:00,26.04,26.15,26.0,26.04,68700.0,17.0243,17.0962,16.9981,17.0243,68700.0
2009-04-06 10:30:00,26.03,26.08,25.97,26.0,85800.0,17.0178,17.0504,16.9785,16.9981,85800.0
2009-04-06 10:40:00,26.0,26.12,26.0,26.06,87800.0,16.9981,17.0766,16.9981,17.0374,87800.0
2009-04-06 10:50:00,26.07,26.1,26.05,26.08,41100.0,17.0439,17.0635,17.0308,17.0504,41100.0
2009-04-06 11:00:00,26.08,26.12,25.98,26.01,72700.0,17.0504,17.0766,16.9851,17.0047,72700.0
2009-04-06 11:10:00,26.01,26.06,25.96,26.05,33100.0,17.0047,17.0374,16.972,17.0308,33100.0
2009-04-06 11:20:00,26.05,26.13,26.05,26.13,23100.0,17.0308,17.0831,17.0308,17.0831,23100.0
2009-04-06 11:30:00,26.11,26.19,26.11,26.14,45000.0,17.0701,17.1224,17.0701,17.0897,45000.0
2009-04-06 11:40:00,26.14,26.16,26.11,26.16,44000.0,17.0897,17.1027,17.0701,17.1027,44000.0
2009-04-06 11:50:00,26.15,26.17,26.15,26.17,28000.0,17.0962,17.1093,17.0962,17.1093,28000.0
2009-04-06 12:00:00,26.18,26.19,26.15,26.17,18300.0,17.1158,17.1224,17.0962,17.1093,18300.0
2009-04-06 12:10:00,26.17,26.17,26.13,26.14,30100.0,17.1093,17.1093,17.0831,17.0897,30100.0
2009-04-06 12:20:00,26.14,26.16,26.11,26.15,79300.0,17.0897,17.1027,17.0701,17.0962,79300.0
2009-04-06 12:30:00,26.16,26.17,26.14,26.15,24500.0,17.1027,17.1093,17.0897,17.0962,24500.0
2009-04-06 12:40:00,26.16,26.18,26.15,26.16,18400.0,17.1027,17.1158,17.0962,17.1027,18400.0
2009-04-06 12:50:00,26.16,26.24,26.15,26.24,31700.0,17.1027,17.1551,17.0962,17.1551,31700.0
2009-04-06 13:00:00,26.24,26.27,26.22,26.23,22500.0,17.1551,17.1747,17.142,17.1485,22500.0
2009-04-06 13:10:00,26.23,26.29,26.2,26.2,38900.0,17.1485,17.1877,17.1289,17.1289,38900.0
2009-04-06 13:20:00,26.2,26.23,26.2,26.21,32000.0,17.1289,17.1485,17.1289,17.1354,32000.0
2009-04-06 13:30:00,26.21,26.24,26.19,26.22,61600.0,17.1354,17.1551,17.1224,17.142,61600.0
2009-04-06 13:40:00,26.21,26.37,26.21,26.36,48500.0,17.1354,17.24,17.1354,17.2335,48500.0
2009-04-06 13:50:00,26.36,26.47,26.35,26.45,115000.0,17.2335,17.3054,17.227,17.2923,115000.0
2009-04-06 14:00:00,26.45,26.52,26.44,26.48,118400.0,17.2923,17.3381,17.2858,17.312,118400.0
2009-04-06 14:10:00,26.47,26.52,26.37,26.41,50800.0,17.3054,17.3381,17.24,17.2662,50800.0
2009-04-06 14:20:00,26.41,26.46,26.36,26.44,46600.0,17.2662,17.2989,17.2335,17.2858,46600.0
2009-04-06 14:30:00,26.44,26.47,26.33,26.35,67600.0,17.2858,17.3054,17.2139,17.227,67600.0
2009-04-06 14:40:00,26.34,26.4,26.32,26.39,62800.0,17.2204,17.2597,17.2074,17.2531,62800.0
2009-04-06 14:50:00,26.39,26.54,26.39,26.49,64400.0,17.2531,17.3512,17.2531,17.3185,64400.0
2009-04-06 15:00:00,26.48,26.49,26.36,26.38,55300.0,17.312,17.3185,17.2335,17.2466,55300.0
2009-04-06 15:10:00,26.37,26.52,26.33,26.52,92800.0,17.24,17.3381,17.2139,17.3381,92800.0
2009-04-06 15:20:00,26.52,26.56,26.46,26.49,109200.0,17.3381,17.3643,17.2989,17.3185,109200.0
2009-04-06 15:30:00,26.48,26.58,26.43,26.43,153000.0,17.312,17.3773,17.2793,17.2793,153000.0
2009-04-06 15:40:00,26.44,26.59,26.44,26.54,102300.0,17.2858,17.3839,17.2858,17.3512,102300.0
2009-04-06 15:50:00,26.55,26.69,26.54,26.61,216700.0,17.3577,17.4493,17.3512,17.3969,216700.0
2009-04-07 09:30:00,26.14,26.14,25.82,25.97,91700.0,17.0897,17.0897,16.8805,16.9785,91700.0
2009-04-07 09:40:00,25.98,26.02,25.88,25.99,49000.0,16.9851,17.0112,16.9197,16.9916,49000.0
2009-04-07 09:50:00,26.01,26.01,25.87,25.94,97100.0,17.0047,17.0047,16.9132,16.9589,97100.0
2009-04-07 10:00:00,25.92,26.01,25.87,25.95,84700.0,16.9458,17.0047,16.9132,16.9655,84700.0
2009-04-07 10:10:00,25.96,26.0,25.88,25.91,57400.0,16.972,16.9981,16.9197,16.9393,57400.0
2009-04-07 10:20:00,25.92,26.12,25.92,26.1,116300.0,16.9458,17.0766,16.9458,17.0635,116300.0
2009-04-07 10:30:00,26.1,26.25,26.08,26.23,61700.0,17.0635,17.1616,17.0504,17.1485,61700.0
2009-04-07 10:40:00,26.24,26.34,26.2,26.32,51300.0,17.1551,17.2204,17.1289,17.2074,51300.0
2009-04-07 10:50:00,26.33,26.33,26.25,26.26,50400.0,17.2139,17.2139,17.1616,17.1681,50400.0
2009-04-07 11:00:00,26.24,26.31,26.19,26.21,52900.0,17.1551,17.2008,17.1224,17.1354,52900.0
2009-04-07 11:10:00,26.2,26.24,26.16,26.16,31900.0,17.1289,17.1551,17.1027,17.1027,31900.0
2009-04-07 11:20:00,26.16,26.23,26.1,26.12,37200.0,17.1027,17.1485,17.0635,17.0766,37200.0
2009-04-07 11:30:00,26.11,26.23,26.1,26.1,58400.0,17.0701,17.1485,17.0635,17.0635,58400.0
2009-04-07 11:40:00,26.09,26.09,25.97,25.99,54400.0,17.057,17.057,16.9785,16.9916,54400.0
2009-04-07 11:50:00,26.0,26.04,25.94,25.96,54700.0,16.9981,17.0243,16.9589,16.972,54700.0
2009-04-07 12:00:00,25.96,26.04,25.96,25.98,38500.0,16.972,17.0243,16.972,16.9851,38500.0
2009-04-07 12:10:00,25.98,26.07,25.96,26.01,39500.0,16.9851,17.0439,16.972,17.0047,39500.0
2009-04-07 12:20:00,26.02,26.05,25.94,25.97,46700.0,17.0112,17.0308,16.9589,16.9785,46700.0
2009-04-07 12:30:00,25.97,26.09,25.97,26.02,92900.0,16.9785,17.057,16.9785,17.0112,92900.0
2009-04-07 12:40:00,26.02,26.07,26.01,26.07,27500.0,17.0112,17.0439,17.0047,17.0439,27500.0
2009-04-07 12:50:00,26.07,26.1,26.04,26.06,28300.0,17.0439,17.0635,17.0243,17.0374,28300.0
2009-04-07 13:00:00,26.07,26.08,25.97,26.0,28700.0,17.0439,17.0504,16.9785,16.9981,28700.0
2009-04-07 13:10:00,26.0,26.03,25.93,25.94,47000.0,16.9981,17.0178,16.9524,16.9589,47000.0
2009-04-07 13:20:00,25.93,25.93,25.87,25.91,29100.0,16.9524,16.9524,16.9132,16.9393,29100.0
2009-04-07 13:30:00,25.91,25.91,25.82,25.82,30400.0,16.9393,16.9393,16.8805,16.8805,30400.0
2009-04-07 13:40:00,25.83,25.83,25.8,25.8,29400.0,16.887,16.887,16.8674,16.8674,29400.0
2009-04-07 13:50:00,25.8,25.85,25.78,25.82,35800.0,16.8674,16.9001,16.8543,16.8805,35800.0
2009-04-07 14:00:00,25.81,25.87,25.78,25.87,41200.0,16.8739,16.9132,16.8543,16.9132,41200.0
2009-04-07 14:10:00,25.87,25.94,25.86,25.86,27500.0,16.9132,16.9589,16.9066,16.9066,27500.0
2009-04-07 14:20:00,25.86,25.9,25.83,25.87,40300.0,16.9066,16.9328,16.887,16.9132,40300.0
2009-04-07 14:30:00,25.87,25.88,25.84,25.85,42800.0,16.9132,16.9197,16.8935,16.9001,42800.0
2009-04-07 14:40:00,25.86,25.89,25.84,25.88,76000.0,16.9066,16.9262,16.8935,16.9197,76000.0
2009-04-07 14:50:00,25.88,25.99,25.88,25.97,61400.0,16.9197,16.9916,16.9197,16.9785,61400.0
2009-04-07 15:00:00,25.97,25.97,25.89,25.96,68200.0,16.9785,16.9785,16.9262,16.972,68200.0
2009-04-07 15:10:00,25.96,26.08,25.96,26.07,81600.0,16.972,17.0504,16.972,17.0439,81600.0
2009-04-07 15:20:00,26.06,26.11,25.99,26.0,83000.0,17.0374,17.0701,16.9916,16.9981,83000.0
2009-04-07 15:30:00,25.99,26.1,25.99,26.06,99100.0,16.9916,17.0635,16.9916,17.0374,99100.0
2009-04-07 15:40:00,26.06,26.18,26.02,26.09,155400.0,17.0374,17.1158,17.0112,17.057,155400.0
2009-04-07 15:50:00,26.1,26.1,25.94,25.96,206500.0,17.0635,17.0635,16.9589,16.972,206500.0
2009-04-08 09:30:00,26.02,26.07,25.85,25.95,48800.0,17.0112,17.0439,16.9001,16.9655,48800.0
2009-04-08 09:40:00,25.96,25.99,25.86,25.93,117500.0,16.972,16.9916,16.9066,16.9524,117500.0
2009-04-08 09:50:00,25.93,26.04,25.89,25.98,82200.0,16.9524,17.0243,16.9262,16.9851,82200.0
2009-04-08 10:00:00,25.99,26.0,25.91,25.94,39200.0,16.9916,16.9981,16.9393,16.9589,39200.0
2009-04-08 10:10:00,25.93,26.0,25.89,25.9,60300.0,16.9524,16.9981,16.9262,16.9328,60300.0
2009-04-08 10:20:00,25.88,25.89,25.78,25.79,38400.0,16.9197,16.9262,16.8543,16.8609,38400.0
2009-04-08 10:30:00,25.81,25.84,25.75,25.77,52100.0,16.8739,16.8935,16.8347,16.8478,52100.0
2009-04-08 10:40:00,25.77,25.84,25.76,25.77,47100.0,16.8478,16.8935,16.8412,16.8478,47100.0
2009-04-08 10:50:00,25.77,25.83,25.77,25.79,47800.0,16.8478,16.887,16.8478,16.8609,47800.0
2009-04-08 11:00:00,25.8,25.92,25.79,25.89,55500.0,16.8674,16.9458,16.8609,16.9262,55500.0
2009-04-08 11:10:00,25.89,25.92,25.88,25.89,48700.0,16.9262,16.9458,16.9197,16.9262,48700.0
2009-04-08 11:20:00,25.9,25.98,25.88,25.93,46600.0,16.9328,16.9851,16.9197,16.9524,46600.0
2009-04-08 11:30:00,25.93,26.01,25.92,25.99,58800.0,16.9524,17.0047,16.9458,16.9916,58800.0
2009-04-08 11:40:00,25.99,26.01,25.95,25.98,75800.0,16.9916,17.0047,16.9655,16.9851,75800.0
2009-04-08 11:50:00,25.99,26.01,25.96,25.97,37200.0,16.9916,17.0047,16.972,16.9785,37200.0
2009-04-08 12:00:00,25.97,26.01,25.95,25.96,31400.0,16.9785,17.0047,16.9655,16.972,31400.0
2009-04-08 12:10:00,25.97,26.03,25.94,26.02,44400.0,16.9785,17.0178,16.9589,17.0112,44400.0
2009-04-08 12:20:00,26.03,26.09,26.01,26.04,28500.0,17.0178,17.057,17.0047,17.0243,28500.0
2009-04-08 12:30:00,26.04,26.04,25.99,26.02,27500.0,17.0243,17.0243,16.9916,17.0112,27500.0
2009-04-08 12:40:00,26.0,26.08,25.98,26.07,46400.0,16.9981,17.0504,16.9851,17.0439,46400.0
2009-04-08 12:50:00,26.07,26.11,26.06,26.07,36700.0,17.0439,17.0701,17.0374,17.0439,36700.0
2009-04-08 13:00:00,26.06,26.1,26.04,26.08,23500.0,17.0374,17.0635,17.0243,17.0504,23500.0
2009-04-08 13:10:00,26.08,26.09,26.02,26.03,22200.0,17.0504,17.057,17.0112,17.0178,22200.0
2009-04-08 13:20:00,26.04,26.11,26.02,26.08,23200.0,17.0243,17.0701,17.0112,17.0504,23200.0
2009-04-08 13:30:00,26.08,26.11,26.03,26.03,27600.0,17.0504,17.0701,17.0178,17.0178,27600.0
2009-04-08 13:40:00,26.03,26.06,26.03,26.04,25800.0,17.0178,17.0374,17.0178,17.0243,25800.0
2009-04-08 13:50:00,26.05,26.07,26.02,26.03,18000.0,17.0308,17.0439,17.0112,17.0178,18000.0
2009-04-08 14:00:00,26.04,26.05,25.95,25.99,65200.0,17.0243,17.0308,16.9655,16.9916,65200.0
2009-04-08 14:10:00,25.99,26.04,25.95,25.97,44300.0,16.9916,17.0243,16.9655,16.9785,44300.0
2009-04-08 14:20:00,25.98,26.0,25.93,25.99,43100.0,16.9851,16.9981,16.9524,16.9916,43100.0
2009-04-08 14:30:00,26.0,26.0,25.91,25.93,44400.0,16.9981,16.9981,16.9393,16.9524,44400.0
2009-04-08 14:40:00,25.93,25.98,25.89,25.94,35500.0,16.9524,16.9851,16.9262,16.9589,35500.0
2009-04-08 14:50:00,25.93,25.93,25.83,25.87,64200.0,16.9524,16.9524,16.887,16.9132,64200.0
2009-04-08 15:00:00,25.86,25.86,25.75,25.78,52500.0,16.9066,16.9066,16.8347,16.8543,52500.0
2009-04-08 15:10:00,25.77,25.84,25.74,25.84,81000.0,16.8478,16.8935,16.8282,16.8935,81000.0
2009-04-08 15:20:00,25.84,25.94,25.84,25.9,91600.0,16.8935,16.9589,16.8935,16.9328,91600.0
2009-04-08 15:30:00,25.91,25.99,25.88,25.99,119800.0,16.9393,16.9916,16.9197,16.9916,119800.0
2009-04-08 15:40:00,25.99,26.0,25.84,25.86,232100.0,16.9916,16.9981,16.8935,16.9066,232100.0
2009-04-08 15:50:00,25.87,25.97,25.87,25.97,153800.0,16.9132,16.9785,16.9132,16.9785,153800.0
2009-04-09 09:30:00,26.56,27.4,26.29,26.34,88400.0,17.3643,17.9134,17.1877,17.2204,88400.0
2009-04-09 09:40:00,26.32,26.45,26.31,26.42,67100.0,17.2074,17.2923,17.2008,17.2727,67100.0
2009-04-09 09:50:00,26.4,26.52,26.4,26.48,112700.0,17.2597,17.3381,17.2597,17.312,112700.0
2009-04-09 10:00:00,26.47,26.48,26.42,26.42,62700.0,17.3054,17.312,17.2727,17.2727,62700.0
2009-04-09 10:10:00,26.42,26.43,26.32,26.32,47800.0,17.2727,17.2793,17.2074,17.2074,47800.0
2009-04-09 10:20:00,26.32,26.34,26.16,26.16,171600.0,17.2074,17.2204,17.1027,17.1027,171600.0
2009-04-09 10:30:00,26.17,26.23,26.13,26.2,67000.0,17.1093,17.1485,17.0831,17.1289,67000.0
2009-04-09 10:40:00,26.2,26.2,26.14,26.16,50000.0,17.1289,17.1289,17.0897,17.1027,50000.0
2009-04-09 10:50:00,26.16,26.18,26.11,26.12,52100.0,17.1027,17.1158,17.0701,17.0766,52100.0
2009-04-09 11:00:00,26.12,26.16,26.11,26.14,60700.0,17.0766,17.1027,17.0701,17.0897,60700.0
2009-04-09 11:10:00,26.15,26.15,26.12,26.13,62200.0,17.0962,17.0962,17.0766,17.0831,62200.0
2009-04-09 11:20:00,26.12,26.13,26.05,26.05,57100.0,17.0766,17.0831,17.0308,17.0308,57100.0
2009-04-09 11:30:00,26.05,26.07,25.98,25.99,104900.0,17.0308,17.0439,16.9851,16.9916,104900.0
2009-04-09 11:40:00,25.99,26.01,25.94,25.98,66200.0,16.9916,17.0047,16.9589,16.9851,66200.0
2009-04-09 11:50:00,25.98,26.03,25.97,26.02,63900.0,16.9851,17.0178,16.9785,17.0112,63900.0
2009-04-09 12:00:00,26.01,26.02,25.95,26.0,104000.0,17.0047,17.0112,16.9655,16.9981,104000.0
2009-04-09 12:10:00,26.0,26.05,26.0,26.01,39000.0,16.9981,17.0308,16.9981,17.0047,39000.0
2009-04-09 12:20:00,26.0,26.08,26.0,26.08,27300.0,16.9981,17.0504,16.9981,17.0504,27300.0
2009-04-09 12:30:00,26.08,26.12,26.08,26.12,24700.0,17.0504,17.0766,17.0504,17.0766,24700.0
2009-04-09 12:40:00,26.13,26.16,26.09,26.11,58400.0,17.0831,17.1027,17.057,17.0701,58400.0
2009-04-09 12:50:00,26.11,26.12,26.1,26.11,24800.0,17.0701,17.0766,17.0635,17.0701,24800.0
2009-04-09 13:00:00,26.11,26.14,26.07,26.09,58800.0,17.0701,17.0897,17.0439,17.057,58800.0
2009-04-09 13:10:00,26.1,26.1,26.05,26.07,53100.0,17.0635,17.0635,17.0308,17.0439,53100.0
2009-04-09 13:20:00,26.07,26.11,26.07,26.09,115100.0,17.0439,17.0701,17.0439,17.057,115100.0
2009-04-09 13:30:00,26.09,26.11,26.08,26.1,39800.0,17.057,17.0701,17.0504,17.0635,39800.0
2009-04-09 13:40:00,26.1,26.12,26.09,26.1,68800.0,17.0635,17.0766,17.057,17.0635,68800.0
2009-04-09 13:50:00,26.1,26.12,26.09,26.1,28800.0,17.0635,17.0766,17.057,17.0635,28800.0
2009-04-09 14:00:00,26.09,26.11,26.06,26.1,59900.0,17.057,17.0701,17.0374,17.0635,59900.0
2009-04-09 14:10:00,26.1,26.1,25.98,26.02,77300.0,17.0635,17.0635,16.9851,17.0112,77300.0
2009-04-09 14:20:00,26.01,26.06,26.01,26.04,66900.0,17.0047,17.0374,17.0047,17.0243,66900.0
2009-04-09 14:30:00,26.04,26.11,26.03,26.08,89800.0,17.0243,17.0701,17.0178,17.0504,89800.0
2009-04-09 14:40:00,26.08,26.18,26.08,26.18,54400.0,17.0504,17.1158,17.0504,17.1158,54400.0
2009-04-09 14:50:00,26.17,26.18,26.15,26.18,86600.0,17.1093,17.1158,17.0962,17.1158,86600.0
2009-04-09 15:00:00,26.18,26.25,26.17,26.24,166400.0,17.1158,17.1616,17.1093,17.1551,166400.0
2009-04-09 15:10:00,26.23,26.29,26.2,26.28,127300.0,17.1485,17.1877,17.1289,17.1812,127300.0
2009-04-09 15:20:00,26.28,26.29,26.19,26.23,114100.0,17.1812,17.1877,17.1224,17.1485,114100.0
2009-04-09 15:30:00,26.23,26.26,26.19,26.24,140900.0,17.1485,17.1681,17.1224,17.1551,140900.0
2009-04-09 15:40:00,26.23,26.26,26.16,26.18,201300.0,17.1485,17.1681,17.1027,17.1158,201300.0
2009-04-09 15:50:00,26.19,26.24,26.16,26.2,274900.0,17.1224,17.1551,17.1027,17.1289,274900.0
2009-04-13 09:30:00,26.15,26.31,26.11,26.21,80200.0,17.0962,17.2008,17.0701,17.1354,80200.0
2009-04-13 09:40:00,26.2,26.25,26.03,26.08,75700.0,17.1289,17.1616,17.0178,17.0504,75700.0
2009-04-13 09:50:00,26.06,26.16,26.06,26.13,79400.0,17.0374,17.1027,17.0374,17.0831,79400.0
2009-04-13 10:00:00,26.13,26.24,26.1,26.18,73900.0,17.0831,17.1551,17.0635,17.1158,73900.0
2009-04-13 10:10:00,26.18,26.29,26.14,26.26,110600.0,17.1158,17.1877,17.0897,17.1681,110600.0
2009-04-13 10:20:00,26.26,26.28,26.22,26.25,68500.0,17.1681,17.1812,17.142,17.1616,68500.0
2009-04-13 10:30:00,26.25,26.25,26.15,26.17,40500.0,17.1616,17.1616,17.0962,17.1093,40500.0
2009-04-13 10:40:00,26.16,26.24,26.13,26.23,56400.0,17.1027,17.1551,17.0831,17.1485,56400.0
2009-04-13 10:50:00,26.24,26.34,26.24,26.34,101500.0,17.1551,17.2204,17.1551,17.2204,101500.0
2009-04-13 11:00:00,26.34,26.36,26.27,26.36,93400.0,17.2204,17.2335,17.1747,17.2335,93400.0
2009-04-13 11:10:00,26.36,26.43,26.35,26.38,51800.0,17.2335,17.2793,17.227,17.2466,51800.0
2009-04-13 11:20:00,26.38,26.45,26.36,26.44,43700.0,17.2466,17.2923,17.2335,17.2858,43700.0
2009-04-13 11:30:00,26.43,26.43,26.35,26.36,42200.0,17.2793,17.2793,17.227,17.2335,42200.0
2009-04-13 11:40:00,26.37,26.39,26.32,26.37,38500.0,17.24,17.2531,17.2074,17.24,38500.0
2009-04-13 11:50:00,26.36,26.38,26.3,26.34,40600.0,17.2335,17.2466,17.1943,17.2204,40600.0
2009-04-13 12:00:00,26.34,26.39,26.31,26.38,37400.0,17.2204,17.2531,17.2008,17.2466,37400.0
2009-04-13 12:10:00,26.37,26.47,26.36,26.46,40300.0,17.24,17.3054,17.2335,17.2989,40300.0
2009-04-13 12:20:00,26.47,26.49,26.45,26.47,35800.0,17.3054,17.3185,17.2923,17.3054,35800.0
2009-04-13 12:30:00,26.46,26.47,26.44,26.46,27200.0,17.2989,17.3054,17.2858,17.2989,27200.0
2009-04-13 12:40:00,26.45,26.47,26.43,26.45,26300.0,17.2923,17.3054,17.2793,17.2923,26300.0
2009-04-13 12:50:00,26.45,26.46,26.45,26.45,24600.0,17.2923,17.2989,17.2923,17.2923,24600.0
2009-04-13 13:00:00,26.45,26.46,26.4,26.4,35900.0,17.2923,17.2989,17.2597,17.2597,35900.0
2009-04-13 13:10:00,26.4,26.41,26.37,26.4,43900.0,17.2597,17.2662,17.24,17.2597,43900.0
2009-04-13 13:20:00,26.4,26.49,26.39,26.43,72900.0,17.2597,17.3185,17.2531,17.2793,72900.0
2009-04-13 13:30:00,26.43,26.49,26.42,26.44,42400.0,17.2793,17.3185,17.2727,17.2858,42400.0
2009-04-13 13:40:00,26.45,26.5,26.43,26.48,41700.0,17.2923,17.325,17.2793,17.312,41700.0
2009-04-13 13:50:00,26.48,26.56,26.47,26.56,54300.0,17.312,17.3643,17.3054,17.3643,54300.0
2009-04-13 14:00:00,26.56,26.58,26.52,26.53,39300.0,17.3643,17.3773,17.3381,17.3446,39300.0
2009-04-13 14:10:00,26.52,26.57,26.5,26.57,71800.0,17.3381,17.3708,17.325,17.3708,71800.0
2009-04-13 14:20:00,26.57,26.58,26.53,26.56,62900.0,17.3708,17.3773,17.3446,17.3643,62900.0
2009-04-13 14:30:00,26.56,26.6,26.55,26.56,43500.0,17.3643,17.3904,17.3577,17.3643,43500.0
2009-04-13 14:40:00,26.55,26.6,26.53,26.53,107700.0,17.3577,17.3904,17.3446,17.3446,107700.0
2009-04-13 14:50:00,26.53,26.56,26.51,26.52,60500.0,17.3446,17.3643,17.3316,17.3381,60500.0
2009-04-13 15:00:00,26.52,26.63,26.49,26.62,118200.0,17.3381,17.41,17.3185,17.4035,118200.0
2009-04-13 15:10:00,26.61,26.76,26.61,26.76,93500.0,17.3969,17.495,17.3969,17.495,93500.0
2009-04-13 15:20:00,26.75,26.77,26.7,26.72,94000.0,17.4885,17.5016,17.4558,17.4689,94000.0
2009-04-13 15:30:00,26.72,26.74,26.67,26.71,114600.0,17.4689,17.4819,17.4362,17.4623,114600.0
2009-04-13 15:40:00,26.71,26.73,26.64,26.7,180800.0,17.4623,17.4754,17.4166,17.4558,180800.0
2009-04-13 15:50:00,26.69,26.73,26.55,26.56,182800.0,17.4493,17.4754,17.3577,17.3643,182800.0
2009-04-14 09:30:00,26.31,26.49,26.26,26.49,75400.0,17.2008,17.3185,17.1681,17.3185,75400.0
2009-04-14 09:40:00,26.47,26.47,26.28,26.36,80700.0,17.3054,17.3054,17.1812,17.2335,80700.0
2009-04-14 09:50:00,26.36,26.39,26.33,26.37,86200.0,17.2335,17.2531,17.2139,17.24,86200.0
2009-04-14 10:00:00,26.37,26.43,26.33,26.4,81500.0,17.24,17.2793,17.2139,17.2597,81500.0
2009-04-14 10:10:00,26.4,26.56,26.39,26.52,67800.0,17.2597,17.3643,17.2531,17.3381,67800.0
2009-04-14 10:20:00,26.52,26.53,26.43,26.5,48400.0,17.3381,17.3446,17.2793,17.325,48400.0
2009-04-14 10:30:00,26.52,26.63,26.48,26.59,65600.0,17.3381,17.41,17.312,17.3839,65600.0
2009-04-14 10:40:00,26.58,26.64,26.58,26.61,55900.0,17.3773,17.4166,17.3773,17.3969,55900.0
2009-04-14 10:50:00,26.61,26.63,26.58,26.63,25600.0,17.3969,17.41,17.3773,17.41,25600.0
2009-04-14 11:00:00,26.62,26.7,26.61,26.68,62300.0,17.4035,17.4558,17.3969,17.4427,62300.0
2009-04-14 11:10:00,26.69,26.79,26.67,26.78,56000.0,17.4493,17.5146,17.4362,17.5081,56000.0
2009-04-14 11:20:00,26.78,26.79,26.66,26.69,42700.0,17.5081,17.5146,17.4296,17.4493,42700.0
2009-04-14 11:30:00,26.69,26.77,26.69,26.74,39500.0,17.4493,17.5016,17.4493,17.4819,39500.0
2009-04-14 11:40:00,26.74,26.79,26.7,26.77,60000.0,17.4819,17.5146,17.4558,17.5016,60000.0
2009-04-14 11:50:00,26.77,26.8,26.74,26.78,38500.0,17.5016,17.5212,17.4819,17.5081,38500.0
2009-04-14 12:00:00,26.78,26.78,26.72,26.72,27400.0,17.5081,17.5081,17.4689,17.4689,27400.0
2009-04-14 12:10:00,26.73,26.76,26.69,26.73,53600.0,17.4754,17.495,17.4493,17.4754,53600.0
2009-04-14 12:20:00,26.73,26.78,26.72,26.75,40900.0,17.4754,17.5081,17.4689,17.4885,40900.0
2009-04-14 12:30:00,26.75,26.77,26.72,26.75,29100.0,17.4885,17.5016,17.4689,17.4885,29100.0
2009-04-14 12:40:00,26.75,26.75,26.55,26.58,48400.0,17.4885,17.4885,17.3577,17.3773,48400.0
2009-04-14 12:50:00,26.58,26.59,26.55,26.57,36700.0,17.3773,17.3839,17.3577,17.3708,36700.0
2009-04-14 13:00:00,26.57,26.58,26.5,26.52,36600.0,17.3708,17.3773,17.325,17.3381,36600.0
2009-04-14 13:10:00,26.52,26.6,26.51,26.6,42400.0,17.3381,17.3904,17.3316,17.3904,42400.0
2009-04-14 13:20:00,26.6,26.63,26.57,26.62,34100.0,17.3904,17.41,17.3708,17.4035,34100.0
2009-04-14 13:30:00,26.62,26.69,26.62,26.67,94700.0,17.4035,17.4493,17.4035,17.4362,94700.0
2009-04-14 13:40:00,26.67,26.71,26.66,26.69,84100.0,17.4362,17.4623,17.4296,17.4493,84100.0
2009-04-14 13:50:00,26.69,26.74,26.67,26.74,76800.0,17.4493,17.4819,17.4362,17.4819,76800.0
2009-04-14 14:00:00,26.73,26.74,26.62,26.66,45000.0,17.4754,17.4819,17.4035,17.4296,45000.0
2009-04-14 14:10:00,26.65,26.71,26.61,26.7,43600.0,17.4231,17.4623,17.3969,17.4558,43600.0
2009-04-14 14:20:00,26.7,26.76,26.66,26.7,52200.0,17.4558,17.495,17.4296,17.4558,52200.0
2009-04-14 14:30:00,26.71,26.75,26.65,26.75,49000.0,17.4623,17.4885,17.4231,17.4885,49000.0
2009-04-14 14:40:00,26.74,26.75,26.63,26.67,43000.0,17.4819,17.4885,17.41,17.4362,43000.0
2009-04-14 14:50:00,26.67,26.74,26.63,26.73,69700.0,17.4362,17.4819,17.41,17.4754,69700.0
2009-04-14 15:00:00,26.74,26.78,26.73,26.77,98600.0,17.4819,17.5081,17.4754,17.5016,98600.0
2009-04-14 15:10:00,26.77,26.81,26.73,26.8,196600.0,17.5016,17.5277,17.4754,17.5212,196600.0
2009-04-14 15:20:00,26.81,26.81,26.7,26.74,118600.0,17.5277,17.5277,17.4558,17.4819,118600.0
2009-04-14 15:30:00,26.75,26.76,26.67,26.7,150000.0,17.4885,17.495,17.4362,17.4558,150000.0
2009-04-14 15:40:00,26.7,26.84,26.69,26.77,146500.0,17.4558,17.5473,17.4493,17.5016,146500.0
2009-04-14 15:50:00,26.77,26.78,26.65,26.69,297900.0,17.5016,17.5081,17.4231,17.4493,297900.0
2009-04-15 09:30:00,26.61,26.9,26.61,26.7,123300.0,17.3969,17.5865,17.3969,17.4558,123300.0
2009-04-15 09:40:00,26.69,26.75,26.63,26.74,44700.0,17.4493,17.4885,17.41,17.4819,44700.0
2009-04-15 09:50:00,26.74,26.93,26.72,26.93,67500.0,17.4819,17.6062,17.4689,17.6062,67500.0
2009-04-15 10:00:00,26.92,26.93,26.8,26.92,92400.0,17.5996,17.6062,17.5212,17.5996,92400.0
2009-04-15 10:10:00,26.92,26.95,26.81,26.86,60800.0,17.5996,17.6192,17.5277,17.5604,60800.0
2009-04-15 10:20:00,26.86,26.87,26.79,26.81,72600.0,17.5604,17.5669,17.5146,17.5277,72600.0
2009-04-15 10:30:00,26.81,26.82,26.69,26.7,66000.0,17.5277,17.5342,17.4493,17.4558,66000.0
2009-04-15 10:40:00,26.7,26.82,26.68,26.8,109500.0,17.4558,17.5342,17.4427,17.5212,109500.0
2009-04-15 10:50:00,26.79,26.84,26.75,26.84,49900.0,17.5146,17.5473,17.4885,17.5473,49900.0
2009-04-15 11:00:00,26.83,26.85,26.8,26.85,43500.0,17.5408,17.5539,17.5212,17.5539,43500.0
2009-04-15 11:10:00,26.84,26.89,26.83,26.89,39900.0,17.5473,17.58,17.5408,17.58,39900.0
2009-04-15 11:20:00,26.89,26.91,26.85,26.86,49800.0,17.58,17.5931,17.5539,17.5604,49800.0
2009-04-15 11:30:00,26.86,26.89,26.82,26.82,52300.0,17.5604,17.58,17.5342,17.5342,52300.0
2009-04-15 11:40:00,26.82,26.87,26.82,26.85,46900.0,17.5342,17.5669,17.5342,17.5539,46900.0
2009-04-15 11:50:00,26.86,26.95,26.85,26.94,49200.0,17.5604,17.6192,17.5539,17.6127,49200.0
2009-04-15 12:00:00,26.94,26.97,26.88,26.88,68900.0,17.6127,17.6323,17.5735,17.5735,68900.0
2009-04-15 12:10:00,26.88,26.9,26.86,26.88,35900.0,17.5735,17.5865,17.5604,17.5735,35900.0
2009-04-15 12:20:00,26.88,26.92,26.84,26.84,69500.0,17.5735,17.5996,17.5473,17.5473,69500.0
2009-04-15 12:30:00,26.84,26.89,26.84,26.85,46800.0,17.5473,17.58,17.5473,17.5539,46800.0
2009-04-15 12:40:00,26.86,26.91,26.85,26.89,44300.0,17.5604,17.5931,17.5539,17.58,44300.0
2009-04-15 12:50:00,26.9,26.92,26.86,26.88,60600.0,17.5865,17.5996,17.5604,17.5735,60600.0
2009-04-15 13:00:00,26.89,26.96,26.86,26.92,89400.0,17.58,17.6258,17.5604,17.5996,89400.0
2009-04-15 13:10:00,26.91,26.92,26.86,26.88,39800.0,17.5931,17.5996,17.5604,17.5735,39800.0
2009-04-15 13:20:00,26.88,26.89,26.83,26.87,40500.0,17.5735,17.58,17.5408,17.5669,40500.0
2009-04-15 13:30:00,26.87,26.9,26.84,26.89,48200.0,17.5669,17.5865,17.5473,17.58,48200.0
2009-04-15 13:40:00,26.89,26.89,26.8,26.8,54800.0,17.58,17.58,17.5212,17.5212,54800.0
2009-04-15 13:50:00,26.8,26.84,26.78,26.84,32400.0,17.5212,17.5473,17.5081,17.5473,32400.0
2009-04-15 14:00:00,26.83,26.92,26.81,26.9,71600.0,17.5408,17.5996,17.5277,17.5865,71600.0
2009-04-15 14:10:00,26.9,26.9,26.74,26.74,65800.0,17.5865,17.5865,17.4819,17.4819,65800.0
2009-04-15 14:20:00,26.74,26.77,26.7,26.72,48500.0,17.4819,17.5016,17.4558,17.4689,48500.0
2009-04-15 14:30:00,26.71,26.74,26.67,26.72,114700.0,17.4623,17.4819,17.4362,17.4689,114700.0
2009-04-15 14:40:00,26.71,26.73,26.65,26.66,99300.0,17.4623,17.4754,17.4231,17.4296,99300.0
2009-04-15 14:50:00,26.66,26.67,26.6,26.65,76400.0,17.4296,17.4362,17.3904,17.4231,76400.0
2009-04-15 15:00:00,26.66,26.75,26.63,26.64,95200.0,17.4296,17.4885,17.41,17.4166,95200.0
2009-04-15 15:10:00,26.64,26.82,26.62,26.8,111000.0,17.4166,17.5342,17.4035,17.5212,111000.0
2009-04-15 15:20:00,26.79,26.81,26.73,26.76,83800.0,17.5146,17.5277,17.4754,17.495,83800.0
2009-04-15 15:30:00,26.76,26.83,26.74,26.83,122500.0,17.495,17.5408,17.4819,17.5408,122500.0
2009-04-15 15:40:00,26.83,26.9,26.81,26.9,155700.0,17.5408,17.5865,17.5277,17.5865,155700.0
2009-04-15 15:50:00,26.89,26.96,26.84,26.91,176400.0,17.58,17.6258,17.5473,17.5931,176400.0
2009-04-16 09:30:00,26.99,27.11,26.86,27.11,106400.0,17.6454,17.7238,17.5604,17.7238,106400.0
2009-04-16 09:40:00,27.11,27.12,26.92,26.98,32400.0,17.7238,17.7304,17.5996,17.6388,32400.0
2009-04-16 09:50:00,26.98,27.06,26.91,27.03,41900.0,17.6388,17.6911,17.5931,17.6715,41900.0
2009-04-16 10:00:00,27.03,27.06,26.85,26.89,33600.0,17.6715,17.6911,17.5539,17.58,33600.0
2009-04-16 10:10:00,26.89,26.92,26.82,26.91,24300.0,17.58,17.5996,17.5342,17.5931,24300.0
2009-04-16 10:20:00,26.9,26.99,26.84,26.94,29100.0,17.5865,17.6454,17.5473,17.6127,29100.0
2009-04-16 10:30:00,26.94,27.01,26.88,26.9,38700.0,17.6127,17.6585,17.5735,17.5865,38700.0
2009-04-16 10:40:00,26.9,26.9,26.78,26.81,32700.0,17.5865,17.5865,17.5081,17.5277,32700.0
2009-04-16 10:50:00,26.81,26.83,26.76,26.81,32200.0,17.5277,17.5408,17.495,17.5277,32200.0
2009-04-16 11:00:00,26.82,26.83,26.76,26.79,42700.0,17.5342,17.5408,17.495,17.5146,42700.0
2009-04-16 11:10:00,26.79,26.8,26.73,26.74,50100.0,17.5146,17.5212,17.4754,17.4819,50100.0
2009-04-16 11:20:00,26.73,26.73,26.67,26.7,46200.0,17.4754,17.4754,17.4362,17.4558,46200.0
2009-04-16 11:30:00,26.7,26.74,26.7,26.71,40500.0,17.4558,17.4819,17.4558,17.4623,40500.0
2009-04-16 11:40:00,26.71,26.75,26.67,26.74,52300.0,17.4623,17.4885,17.4362,17.4819,52300.0
2009-04-16 11:50:00,26.75,26.77,26.74,26.76,30500.0,17.4885,17.5016,17.4819,17.495,30500.0
2009-04-16 12:00:00,26.76,26.77,26.75,26.76,19800.0,17.495,17.5016,17.4885,17.495,19800.0
2009-04-16 12:10:00,26.76,26.8,26.75,26.76,35300.0,17.495,17.5212,17.4885,17.495,35300.0
2009-04-16 12:20:00,26.76,26.77,26.7,26.73,21000.0,17.495,17.5016,17.4558,17.4754,21000.0
2009-04-16 12:30:00,26.73,26.73,26.7,26.7,15700.0,17.4754,17.4754,17.4558,17.4558,15700.0
2009-04-16 12:40:00,26.69,26.72,26.66,26.71,44100.0,17.4493,17.4689,17.4296,17.4623,44100.0
2009-04-16 12:50:00,26.7,26.72,26.66,26.67,68500.0,17.4558,17.4689,17.4296,17.4362,68500.0
2009-04-16 13:00:00,26.68,26.7,26.64,26.65,61400.0,17.4427,17.4558,17.4166,17.4231,61400.0
2009-04-16 13:10:00,26.65,26.68,26.6,26.62,79400.0,17.4231,17.4427,17.3904,17.4035,79400.0
2009-04-16 13:20:00,26.63,26.67,26.61,26.61,60100.0,17.41,17.4362,17.3969,17.3969,60100.0
2009-04-16 13:30:00,26.61,26.62,26.5,26.54,94800.0,17.3969,17.4035,17.325,17.3512,94800.0
2009-04-16 13:40:00,26.55,26.56,26.42,26.42,70400.0,17.3577,17.3643,17.2727,17.2727,70400.0
2009-04-16 13:50:00,26.42,26.48,26.4,26.46,79100.0,17.2727,17.312,17.2597,17.2989,79100.0
2009-04-16 14:00:00,26.47,26.51,26.46,26.51,56700.0,17.3054,17.3316,17.2989,17.3316,56700.0
2009-04-16 14:10:00,26.5,26.57,26.5,26.54,75800.0,17.325,17.3708,17.325,17.3512,75800.0
2009-04-16 14:20:00,26.55,26.63,26.53,26.62,95200.0,17.3577,17.41,17.3446,17.4035,95200.0
2009-04-16 14:30:00,26.61,26.74,26.61,26.71,93900.0,17.3969,17.4819,17.3969,17.4623,93900.0
2009-04-16 14:40:00,26.7,26.72,26.68,26.71,72300.0,17.4558,17.4689,17.4427,17.4623,72300.0
2009-04-16 14:50:00,26.71,26.79,26.71,26.76,77900.0,17.4623,17.5146,17.4623,17.495,77900.0
2009-04-16 15:00:00,26.76,26.89,26.75,26.89,65100.0,17.495,17.58,17.4885,17.58,65100.0
2009-04-16 15:10:00,26.89,26.95,26.87,26.91,130800.0,17.58,17.6192,17.5669,17.5931,130800.0
2009-04-16 15:20:00,26.91,26.94,26.89,26.93,126400.0,17.5931,17.6127,17.58,17.6062,126400.0
2009-04-16 15:30:00,26.93,26.95,26.9,26.94,162300.0,17.6062,17.6192,17.5865,17.6127,162300.0
2009-04-16 15:40:00,26.94,26.95,26.75,26.87,518900.0,17.6127,17.6192,17.4885,17.5669,518900.0
2009-04-16 15:50:00,26.88,26.98,26.79,26.81,380000.0,17.5735,17.6388,17.5146,17.5277,380000.0
2009-04-17 09:30:00,26.96,27.15,26.96,27.05,583700.0,17.6258,17.75,17.6258,17.6846,583700.0
2009-04-17 09:40:00,27.05,27.07,26.93,26.98,88900.0,17.6846,17.6977,17.6062,17.6388,88900.0
2009-04-17 09:50:00,26.99,27.15,26.94,27.07,79500.0,17.6454,17.75,17.6127,17.6977,79500.0
2009-04-17 10:00:00,27.09,27.14,27.05,27.13,46000.0,17.7108,17.7434,17.6846,17.7369,46000.0
2009-04-17 10:10:00,27.13,27.19,27.1,27.17,47400.0,17.7369,17.7761,17.7173,17.7631,47400.0
2009-04-17 10:20:00,27.17,27.24,27.15,27.21,46100.0,17.7631,17.8088,17.75,17.7892,46100.0
2009-04-17 10:30:00,27.21,27.22,27.0,27.01,51400.0,17.7892,17.7958,17.6519,17.6585,51400.0
2009-04-17 10:40:00,27.02,27.11,27.02,27.1,57400.0,17.665,17.7238,17.665,17.7173,57400.0
2009-04-17 10:50:00,27.1,27.14,27.05,27.06,43500.0,17.7173,17.7434,17.6846,17.6911,43500.0
2009-04-17 11:00:00,27.07,27.07,26.96,26.99,38400.0,17.6977,17.6977,17.6258,17.6454,38400.0
2009-04-17 11:10:00,27.0,27.0,26.87,26.87,56400.0,17.6519,17.6519,17.5669,17.5669,56400.0
2009-04-17 11:20:00,26.86,26.94,26.84,26.93,33100.0,17.5604,17.6127,17.5473,17.6062,33100.0
2009-04-17 11:30:00,26.93,26.95,26.91,26.95,38700.0,17.6062,17.6192,17.5931,17.6192,38700.0
2009-04-17 11:40:00,26.94,27.0,26.94,27.0,35900.0,17.6127,17.6519,17.6127,17.6519,35900.0
2009-04-17 11:50:00,26.99,27.0,26.93,26.94,43400.0,17.6454,17.6519,17.6062,17.6127,43400.0
2009-04-17 12:00:00,26.94,26.97,26.92,26.96,26900.0,17.6127,17.6323,17.5996,17.6258,26900.0
2009-04-17 12:10:00,26.97,27.02,26.95,26.98,79000.0,17.6323,17.665,17.6192,17.6388,79000.0
2009-04-17 12:20:00,26.98,27.02,26.97,27.02,21300.0,17.6388,17.665,17.6323,17.665,21300.0
2009-04-17 12:30:00,27.01,27.01,26.92,26.93,43100.0,17.6585,17.6585,17.5996,17.6062,43100.0
2009-04-17 12:40:00,26.93,27.03,26.93,27.01,39100.0,17.6062,17.6715,17.6062,17.6585,39100.0
2009-04-17 12:50:00,27.0,27.03,26.96,26.98,36500.0,17.6519,17.6715,17.6258,17.6388,36500.0
2009-04-17 13:00:00,26.98,27.01,26.97,27.01,31300.0,17.6388,17.6585,17.6323,17.6585,31300.0
2009-04-17 13:10:00,27.01,27.09,27.0,27.08,54900.0,17.6585,17.7108,17.6519,17.7042,54900.0
2009-04-17 13:20:00,27.09,27.12,27.08,27.11,25500.0,17.7108,17.7304,17.7042,17.7238,25500.0
2009-04-17 13:30:00,27.12,27.18,27.11,27.18,59500.0,17.7304,17.7696,17.7238,17.7696,59500.0
2009-04-17 13:40:00,27.18,27.19,27.15,27.19,55300.0,17.7696,17.7761,17.75,17.7761,55300.0
2009-04-17 13:50:00,27.19,27.3,27.18,27.29,51900.0,17.7761,17.8481,17.7696,17.8415,51900.0
2009-04-17 14:00:00,27.29,27.35,27.29,27.32,106300.0,17.8415,17.8807,17.8415,17.8611,106300.0
2009-04-17 14:10:00,27.32,27.34,27.31,27.33,51400.0,17.8611,17.8742,17.8546,17.8677,51400.0
2009-04-17 14:20:00,27.33,27.38,27.33,27.38,78700.0,17.8677,17.9004,17.8677,17.9004,78700.0
2009-04-17 14:30:00,27.38,27.39,27.35,27.39,72300.0,17.9004,17.9069,17.8807,17.9069,72300.0
2009-04-17 14:40:00,27.38,27.4,27.37,27.37,66000.0,17.9004,17.9134,17.8938,17.8938,66000.0
2009-04-17 14:50:00,27.37,27.38,27.29,27.29,96700.0,17.8938,17.9004,17.8415,17.8415,96700.0
2009-04-17 15:00:00,27.29,27.33,27.28,27.31,52100.0,17.8415,17.8677,17.835,17.8546,52100.0
2009-04-17 15:10:00,27.31,27.41,27.31,27.39,97000.0,17.8546,17.92,17.8546,17.9069,97000.0
2009-04-17 15:20:00,27.39,27.57,27.35,27.52,355400.0,17.9069,18.0246,17.8807,17.9919,355400.0
2009-04-17 15:30:00,27.51,27.58,27.4,27.44,426400.0,17.9853,18.0311,17.9134,17.9396,426400.0
2009-04-17 15:40:00,27.44,27.55,27.44,27.53,310800.0,17.9396,18.0115,17.9396,17.9984,310800.0
2009-04-17 15:50:00,27.53,27.55,27.44,27.48,470000.0,17.9984,18.0115,17.9396,17.9657,470000.0
2009-04-20 09:30:00,27.13,27.3,26.95,27.24,66800.0,17.7369,17.8481,17.6192,17.8088,66800.0
2009-04-20 09:40:00,27.23,27.25,27.03,27.15,67000.0,17.8023,17.8154,17.6715,17.75,67000.0
2009-04-20 09:50:00,27.14,27.28,27.14,27.27,75300.0,17.7434,17.835,17.7434,17.8284,75300.0
2009-04-20 10:00:00,27.26,27.29,27.17,27.18,120400.0,17.8219,17.8415,17.7631,17.7696,120400.0
2009-04-20 10:10:00,27.19,27.25,27.17,27.24,95700.0,17.7761,17.8154,17.7631,17.8088,95700.0
2009-04-20 10:20:00,27.24,27.36,27.24,27.34,136000.0,17.8088,17.8873,17.8088,17.8742,136000.0
2009-04-20 10:30:00,27.34,27.34,27.17,27.32,120400.0,17.8742,17.8742,17.7631,17.8611,120400.0
2009-04-20 10:40:00,27.32,27.33,27.15,27.18,109900.0,17.8611,17.8677,17.75,17.7696,109900.0
2009-04-20 10:50:00,27.18,27.24,27.15,27.21,62100.0,17.7696,17.8088,17.75,17.7892,62100.0
2009-04-20 11:00:00,27.22,27.27,27.19,27.25,77000.0,17.7958,17.8284,17.7761,17.8154,77000.0
2009-04-20 11:10:00,27.24,27.25,27.2,27.23,51500.0,17.8088,17.8154,17.7827,17.8023,51500.0
2009-04-20 11:20:00,27.23,27.24,27.22,27.23,46300.0,17.8023,17.8088,17.7958,17.8023,46300.0
2009-04-20 11:30:00,27.23,27.24,27.22,27.23,54400.0,17.8023,17.8088,17.7958,17.8023,54400.0
2009-04-20 11:40:00,27.23,27.24,27.16,27.18,71700.0,17.8023,17.8088,17.7565,17.7696,71700.0
2009-04-20 11:50:00,27.17,27.26,27.17,27.19,101600.0,17.7631,17.8219,17.7631,17.7761,101600.0
2009-04-20 12:00:00,27.2,27.25,27.19,27.2,97700.0,17.7827,17.8154,17.7761,17.7827,97700.0
2009-04-20 12:10:00,27.2,27.23,27.17,27.23,63000.0,17.7827,17.8023,17.7631,17.8023,63000.0
2009-04-20 12:20:00,27.22,27.26,27.21,27.21,46700.0,17.7958,17.8219,17.7892,17.7892,46700.0
2009-04-20 12:30:00,27.21,27.26,27.17,27.17,75800.0,17.7892,17.8219,17.7631,17.7631,75800.0
2009-04-20 12:40:00,27.17,27.23,27.17,27.23,65500.0,17.7631,17.8023,17.7631,17.8023,65500.0
2009-04-20 12:50:00,27.23,27.33,27.22,27.33,51100.0,17.8023,17.8677,17.7958,17.8677,51100.0
2009-04-20 13:00:00,27.33,27.33,27.17,27.17,64500.0,17.8677,17.8677,17.7631,17.7631,64500.0
2009-04-20 13:10:00,27.17,27.18,27.13,27.15,73400.0,17.7631,17.7696,17.7369,17.75,73400.0
2009-04-20 13:20:00,27.14,27.18,27.14,27.17,44400.0,17.7434,17.7696,17.7434,17.7631,44400.0
2009-04-20 13:30:00,27.17,27.28,27.17,27.28,93500.0,17.7631,17.835,17.7631,17.835,93500.0
2009-04-20 13:40:00,27.28,27.3,27.27,27.27,37900.0,17.835,17.8481,17.8284,17.8284,37900.0
2009-04-20 13:50:00,27.27,27.34,27.25,27.34,73600.0,17.8284,17.8742,17.8154,17.8742,73600.0
2009-04-20 14:00:00,27.33,27.34,27.28,27.28,141100.0,17.8677,17.8742,17.835,17.835,141100.0
2009-04-20 14:10:00,27.28,27.29,27.25,27.27,42500.0,17.835,17.8415,17.8154,17.8284,42500.0
2009-04-20 14:20:00,27.27,27.31,27.27,27.3,58200.0,17.8284,17.8546,17.8284,17.8481,58200.0
2009-04-20 14:30:00,27.3,27.31,27.28,27.29,65400.0,17.8481,17.8546,17.835,17.8415,65400.0
2009-04-20 14:40:00,27.29,27.3,27.28,27.29,63500.0,17.8415,17.8481,17.835,17.8415,63500.0
2009-04-20 14:50:00,27.3,27.3,27.24,27.26,106600.0,17.8481,17.8481,17.8088,17.8219,106600.0
2009-04-20 15:00:00,27.26,27.3,27.24,27.28,80400.0,17.8219,17.8481,17.8088,17.835,80400.0
2009-04-20 15:10:00,27.27,27.29,27.23,27.25,93000.0,17.8284,17.8415,17.8023,17.8154,93000.0
2009-04-20 15:20:00,27.26,27.34,27.23,27.34,149500.0,17.8219,17.8742,17.8023,17.8742,149500.0
2009-04-20 15:30:00,27.34,27.43,27.34,27.36,168900.0,17.8742,17.933,17.8742,17.8873,168900.0
2009-04-20 15:40:00,27.36,27.5,27.33,27.46,265400.0,17.8873,17.9788,17.8677,17.9527,265400.0
2009-04-20 15:50:00,27.46,27.47,27.35,27.38,279800.0,17.9527,17.9592,17.8807,17.9004,279800.0
2009-04-21 09:30:00,27.32,27.64,27.31,27.44,91300.0,17.8611,18.0703,17.8546,17.9396,91300.0
2009-04-21 09:40:00,27.44,27.48,27.3,27.42,73600.0,17.9396,17.9657,17.8481,17.9265,73600.0
2009-04-21 09:50:00,27.42,27.51,27.28,27.33,193800.0,17.9265,17.9853,17.835,17.8677,193800.0
2009-04-21 10:00:00,27.33,27.43,27.26,27.4,78500.0,17.8677,17.933,17.8219,17.9134,78500.0
2009-04-21 10:10:00,27.4,27.44,27.32,27.41,89200.0,17.9134,17.9396,17.8611,17.92,89200.0
2009-04-21 10:20:00,27.41,27.47,27.39,27.44,58500.0,17.92,17.9592,17.9069,17.9396,58500.0
2009-04-21 10:30:00,27.43,27.45,27.4,27.41,64400.0,17.933,17.9461,17.9134,17.92,64400.0
2009-04-21 10:40:00,27.4,27.41,27.36,27.37,75800.0,17.9134,17.92,17.8873,17.8938,75800.0
2009-04-21 10:50:00,27.37,27.39,27.35,27.35,48300.0,17.8938,17.9069,17.8807,17.8807,48300.0
2009-04-21 11:00:00,27.36,27.46,27.36,27.37,82200.0,17.8873,17.9527,17.8873,17.8938,82200.0
2009-04-21 11:10:00,27.37,27.45,27.37,27.44,66000.0,17.8938,17.9461,17.8938,17.9396,66000.0
2009-04-21 11:20:00,27.45,27.48,27.4,27.41,66400.0,17.9461,17.9657,17.9134,17.92,66400.0
2009-04-21 11:30:00,27.4,27.42,27.39,27.39,55100.0,17.9134,17.9265,17.9069,17.9069,55100.0
2009-04-21 11:40:00,27.4,27.49,27.39,27.48,76200.0,17.9134,17.9723,17.9069,17.9657,76200.0
2009-04-21 11:50:00,27.48,27.56,27.48,27.54,87600.0,17.9657,18.018,17.9657,18.005,87600.0
2009-04-21 12:00:00,27.55,27.68,27.51,27.67,118000.0,18.0115,18.0965,17.9853,18.0899,118000.0
2009-04-21 12:10:00,27.66,27.68,27.64,27.64,57200.0,18.0834,18.0965,18.0703,18.0703,57200.0
2009-04-21 12:20:00,27.64,27.68,27.61,27.62,62400.0,18.0703,18.0965,18.0507,18.0573,62400.0
2009-04-21 12:30:00,27.62,27.64,27.58,27.58,50600.0,18.0573,18.0703,18.0311,18.0311,50600.0
2009-04-21 12:40:00,27.59,27.61,27.55,27.55,43500.0,18.0376,18.0507,18.0115,18.0115,43500.0
2009-04-21 12:50:00,27.55,27.56,27.45,27.45,31600.0,18.0115,18.018,17.9461,17.9461,31600.0
2009-04-21 13:00:00,27.45,27.48,27.42,27.48,37800.0,17.9461,17.9657,17.9265,17.9657,37800.0
2009-04-21 13:10:00,27.48,27.52,27.42,27.43,65200.0,17.9657,17.9919,17.9265,17.933,65200.0
2009-04-21 13:20:00,27.43,27.49,27.43,27.48,49000.0,17.933,17.9723,17.933,17.9657,49000.0
2009-04-21 13:30:00,27.48,27.49,27.43,27.45,53400.0,17.9657,17.9723,17.933,17.9461,53400.0
2009-04-21 13:40:00,27.45,27.54,27.44,27.5,71300.0,17.9461,18.005,17.9396,17.9788,71300.0
2009-04-21 13:50:00,27.5,27.56,27.49,27.56,54200.0,17.9788,18.018,17.9723,18.018,54200.0
2009-04-21 14:00:00,27.56,27.61,27.55,27.6,89000.0,18.018,18.0507,18.0115,18.0442,89000.0
2009-04-21 14:10:00,27.6,27.63,27.54,27.55,60900.0,18.0442,18.0638,18.005,18.0115,60900.0
2009-04-21 14:20:00,27.55,27.61,27.51,27.61,74900.0,18.0115,18.0507,17.9853,18.0507,74900.0
2009-04-21 14:30:00,27.61,27.71,27.61,27.61,99400.0,18.0507,18.1161,18.0507,18.0507,99400.0
2009-04-21 14:40:00,27.62,27.69,27.61,27.62,117900.0,18.0573,18.103,18.0507,18.0573,117900.0
2009-04-21 14:50:00,27.62,27.63,27.51,27.51,74600.0,18.0573,18.0638,17.9853,17.9853,74600.0
2009-04-21 15:00:00,27.52,27.6,27.48,27.58,105500.0,17.9919,18.0442,17.9657,18.0311,105500.0
2009-04-21 15:10:00,27.58,27.66,27.57,27.63,82000.0,18.0311,18.0834,18.0246,18.0638,82000.0
2009-04-21 15:20:00,27.64,27.64,27.54,27.55,94700.0,18.0703,18.0703,18.005,18.0115,94700.0
2009-04-21 15:30:00,27.55,27.57,27.48,27.54,147700.0,18.0115,18.0246,17.9657,18.005,147700.0
2009-04-21 15:40:00,27.54,27.56,27.43,27.47,233400.0,18.005,18.018,17.933,17.9592,233400.0
2009-04-21 15:50:00,27.47,27.6,27.47,27.57,197400.0,17.9592,18.0442,17.9592,18.0246,197400.0
2009-04-22 09:30:00,27.29,27.29,26.99,27.19,147700.0,17.8415,17.8415,17.6454,17.7761,147700.0
2009-04-22 09:40:00,27.2,27.21,26.96,26.98,114300.0,17.7827,17.7892,17.6258,17.6388,114300.0
2009-04-22 09:50:00,26.97,27.05,26.91,27.03,119000.0,17.6323,17.6846,17.5931,17.6715,119000.0
2009-04-22 10:00:00,27.05,27.17,27.03,27.16,90800.0,17.6846,17.7631,17.6715,17.7565,90800.0
2009-04-22 10:10:00,27.15,27.23,27.12,27.13,64000.0,17.75,17.8023,17.7304,17.7369,64000.0
2009-04-22 10:20:00,27.14,27.33,27.14,27.27,64200.0,17.7434,17.8677,17.7434,17.8284,64200.0
2009-04-22 10:30:00,27.27,27.31,27.17,27.19,57700.0,17.8284,17.8546,17.7631,17.7761,57700.0
2009-04-22 10:40:00,27.18,27.22,27.16,27.19,47000.0,17.7696,17.7958,17.7565,17.7761,47000.0
2009-04-22 10:50:00,27.19,27.25,27.14,27.15,73100.0,17.7761,17.8154,17.7434,17.75,73100.0
2009-04-22 11:00:00,27.16,27.26,27.13,27.26,45700.0,17.7565,17.8219,17.7369,17.8219,45700.0
2009-04-22 11:10:00,27.25,27.26,27.15,27.15,47300.0,17.8154,17.8219,17.75,17.75,47300.0
2009-04-22 11:20:00,27.15,27.18,27.13,27.17,28300.0,17.75,17.7696,17.7369,17.7631,28300.0
2009-04-22 11:30:00,27.17,27.21,27.14,27.17,35100.0,17.7631,17.7892,17.7434,17.7631,35100.0
2009-04-22 11:40:00,27.17,27.2,27.16,27.17,51500.0,17.7631,17.7827,17.7565,17.7631,51500.0
2009-04-22 11:50:00,27.17,27.21,27.17,27.19,46200.0,17.7631,17.7892,17.7631,17.7761,46200.0
2009-04-22 12:00:00,27.2,27.2,27.16,27.17,47200.0,17.7827,17.7827,17.7565,17.7631,47200.0
2009-04-22 12:10:00,27.16,27.2,27.15,27.16,46000.0,17.7565,17.7827,17.75,17.7565,46000.0
2009-04-22 12:20:00,27.17,27.17,27.1,27.1,54800.0,17.7631,17.7631,17.7173,17.7173,54800.0
2009-04-22 12:30:00,27.1,27.1,27.03,27.06,29100.0,17.7173,17.7173,17.6715,17.6911,29100.0
2009-04-22 12:40:00,27.07,27.07,27.0,27.0,39900.0,17.6977,17.6977,17.6519,17.6519,39900.0
2009-04-22 12:50:00,27.0,27.01,26.94,26.99,47300.0,17.6519,17.6585,17.6127,17.6454,47300.0
2009-04-22 13:00:00,26.98,27.04,26.98,27.01,56300.0,17.6388,17.6781,17.6388,17.6585,56300.0
2009-04-22 13:10:00,27.01,27.08,26.95,27.04,46200.0,17.6585,17.7042,17.6192,17.6781,46200.0
2009-04-22 13:20:00,27.05,27.1,27.03,27.09,42800.0,17.6846,17.7173,17.6715,17.7108,42800.0
2009-04-22 13:30:00,27.1,27.15,27.1,27.14,43500.0,17.7173,17.75,17.7173,17.7434,43500.0
2009-04-22 13:40:00,27.15,27.15,27.13,27.15,27800.0,17.75,17.75,17.7369,17.75,27800.0
2009-04-22 13:50:00,27.15,27.15,27.09,27.1,38100.0,17.75,17.75,17.7108,17.7173,38100.0
2009-04-22 14:00:00,27.09,27.15,27.09,27.15,39100.0,17.7108,17.75,17.7108,17.75,39100.0
2009-04-22 14:10:00,27.14,27.24,27.14,27.22,55200.0,17.7434,17.8088,17.7434,17.7958,55200.0
2009-04-22 14:20:00,27.23,27.23,27.19,27.21,57700.0,17.8023,17.8023,17.7761,17.7892,57700.0
2009-04-22 14:30:00,27.22,27.36,27.21,27.3,93900.0,17.7958,17.8873,17.7892,17.8481,93900.0
2009-04-22 14:40:00,27.3,27.34,27.29,27.33,35600.0,17.8481,17.8742,17.8415,17.8677,35600.0
2009-04-22 14:50:00,27.33,27.35,27.27,27.32,77900.0,17.8677,17.8807,17.8284,17.8611,77900.0
2009-04-22 15:00:00,27.31,27.32,27.24,27.31,80800.0,17.8546,17.8611,17.8088,17.8546,80800.0
2009-04-22 15:10:00,27.31,27.48,27.3,27.31,224000.0,17.8546,17.9657,17.8481,17.8546,224000.0
2009-04-22 15:20:00,27.32,27.38,27.29,27.36,167900.0,17.8611,17.9004,17.8415,17.8873,167900.0
2009-04-22 15:30:00,27.35,27.37,27.1,27.14,234300.0,17.8807,17.8938,17.7173,17.7434,234300.0
2009-04-22 15:40:00,27.15,27.23,27.08,27.15,281400.0,17.75,17.8023,17.7042,17.75,281400.0
2009-04-22 15:50:00,27.15,27.19,26.98,27.04,297700.0,17.75,17.7761,17.6388,17.6781,297700.0
2009-04-23 09:30:00,26.99,26.99,26.62,26.82,170700.0,17.6454,17.6454,17.4035,17.5342,170700.0
2009-04-23 09:40:00,26.82,26.84,26.55,26.57,145700.0,17.5342,17.5473,17.3577,17.3708,145700.0
2009-04-23 09:50:00,26.57,26.61,26.45,26.46,107500.0,17.3708,17.3969,17.2923,17.2989,107500.0
2009-04-23 10:00:00,26.46,26.51,26.42,26.42,139100.0,17.2989,17.3316,17.2727,17.2727,139100.0
2009-04-23 10:10:00,26.42,26.45,26.33,26.36,125100.0,17.2727,17.2923,17.2139,17.2335,125100.0
2009-04-23 10:20:00,26.36,26.56,26.34,26.53,80900.0,17.2335,17.3643,17.2204,17.3446,80900.0
2009-04-23 10:30:00,26.53,26.63,26.49,26.57,94000.0,17.3446,17.41,17.3185,17.3708,94000.0
2009-04-23 10:40:00,26.57,26.58,26.44,26.51,100000.0,17.3708,17.3773,17.2858,17.3316,100000.0
2009-04-23 10:50:00,26.5,26.58,26.47,26.51,89900.0,17.325,17.3773,17.3054,17.3316,89900.0
2009-04-23 11:00:00,26.5,26.57,26.47,26.5,111200.0,17.325,17.3708,17.3054,17.325,111200.0
2009-04-23 11:10:00,26.5,26.53,26.33,26.37,130400.0,17.325,17.3446,17.2139,17.24,130400.0
2009-04-23 11:20:00,26.37,26.5,26.36,26.46,101900.0,17.24,17.325,17.2335,17.2989,101900.0
2009-04-23 11:30:00,26.46,26.47,26.39,26.41,40800.0,17.2989,17.3054,17.2531,17.2662,40800.0
2009-04-23 11:40:00,26.41,26.41,26.34,26.35,61900.0,17.2662,17.2662,17.2204,17.227,61900.0
2009-04-23 11:50:00,26.35,26.38,26.25,26.27,54300.0,17.227,17.2466,17.1616,17.1747,54300.0
2009-04-23 12:00:00,26.27,26.28,26.26,26.26,40900.0,17.1747,17.1812,17.1681,17.1681,40900.0
2009-04-23 12:10:00,26.27,26.47,26.26,26.47,31500.0,17.1747,17.3054,17.1681,17.3054,31500.0
2009-04-23 12:20:00,26.47,26.5,26.46,26.47,51700.0,17.3054,17.325,17.2989,17.3054,51700.0
2009-04-23 12:30:00,26.47,26.47,26.4,26.46,47500.0,17.3054,17.3054,17.2597,17.2989,47500.0
2009-04-23 12:40:00,26.46,26.51,26.45,26.46,33700.0,17.2989,17.3316,17.2923,17.2989,33700.0
2009-04-23 12:50:00,26.46,26.5,26.46,26.48,20700.0,17.2989,17.325,17.2989,17.312,20700.0
2009-04-23 13:00:00,26.48,26.59,26.48,26.57,55900.0,17.312,17.3839,17.312,17.3708,55900.0
2009-04-23 13:10:00,26.57,26.59,26.46,26.55,45700.0,17.3708,17.3839,17.2989,17.3577,45700.0
2009-04-23 13:20:00,26.55,26.63,26.53,26.6,64600.0,17.3577,17.41,17.3446,17.3904,64600.0
2009-04-23 13:30:00,26.6,26.65,26.53,26.6,48300.0,17.3904,17.4231,17.3446,17.3904,48300.0
2009-04-23 13:40:00,26.61,26.61,26.49,26.53,72100.0,17.3969,17.3969,17.3185,17.3446,72100.0
2009-04-23 13:50:00,26.53,26.57,26.47,26.57,65200.0,17.3446,17.3708,17.3054,17.3708,65200.0
2009-04-23 14:00:00,26.56,26.57,26.42,26.43,63000.0,17.3643,17.3708,17.2727,17.2793,63000.0
2009-04-23 14:10:00,26.44,26.51,26.4,26.5,60100.0,17.2858,17.3316,17.2597,17.325,60100.0
2009-04-23 14:20:00,26.5,26.5,26.4,26.41,139000.0,17.325,17.325,17.2597,17.2662,139000.0
2009-04-23 14:30:00,26.41,26.53,26.38,26.51,103800.0,17.2662,17.3446,17.2466,17.3316,103800.0
2009-04-23 14:40:00,26.51,26.57,26.51,26.56,55800.0,17.3316,17.3708,17.3316,17.3643,55800.0
2009-04-23 14:50:00,26.56,26.58,26.43,26.44,68900.0,17.3643,17.3773,17.2793,17.2858,68900.0
2009-04-23 15:00:00,26.44,26.46,26.35,26.4,122100.0,17.2858,17.2989,17.227,17.2597,122100.0
2009-04-23 15:10:00,26.4,26.4,26.31,26.36,144900.0,17.2597,17.2597,17.2008,17.2335,144900.0
2009-04-23 15:20:00,26.38,26.5,26.34,26.45,140900.0,17.2466,17.325,17.2204,17.2923,140900.0
2009-04-23 15:30:00,26.45,26.53,26.38,26.48,203600.0,17.2923,17.3446,17.2466,17.312,203600.0
2009-04-23 15:40:00,26.48,26.63,26.46,26.6,307300.0,17.312,17.41,17.2989,17.3904,307300.0
2009-04-23 15:50:00,26.6,26.74,26.58,26.69,360200.0,17.3904,17.4819,17.3773,17.4493,360200.0
2009-04-24 09:30:00,26.83,26.89,26.55,26.76,103700.0,17.5408,17.58,17.3577,17.495,103700.0
2009-04-24 09:40:00,26.75,26.86,26.7,26.82,80400.0,17.4885,17.5604,17.4558,17.5342,80400.0
2009-04-24 09:50:00,26.82,27.04,26.8,27.01,74500.0,17.5342,17.6781,17.5212,17.6585,74500.0
2009-04-24 10:00:00,27.01,27.09,26.91,26.91,76400.0,17.6585,17.7108,17.5931,17.5931,76400.0
2009-04-24 10:10:00,26.91,26.91,26.81,26.85,60400.0,17.5931,17.5931,17.5277,17.5539,60400.0
2009-04-24 10:20:00,26.83,26.85,26.76,26.82,45200.0,17.5408,17.5539,17.495,17.5342,45200.0
2009-04-24 10:30:00,26.82,26.87,26.8,26.85,40100.0,17.5342,17.5669,17.5212,17.5539,40100.0
2009-04-24 10:40:00,26.84,26.88,26.76,26.83,62400.0,17.5473,17.5735,17.495,17.5408,62400.0
2009-04-24 10:50:00,26.82,26.86,26.82,26.83,38600.0,17.5342,17.5604,17.5342,17.5408,38600.0
2009-04-24 11:00:00,26.83,26.86,26.73,26.81,88400.0,17.5408,17.5604,17.4754,17.5277,88400.0
2009-04-24 11:10:00,26.81,26.87,26.78,26.83,57600.0,17.5277,17.5669,17.5081,17.5408,57600.0
2009-04-24 11:20:00,26.82,26.91,26.78,26.89,70500.0,17.5342,17.5931,17.5081,17.58,70500.0
2009-04-24 11:30:00,26.89,26.94,26.85,26.86,29100.0,17.58,17.6127,17.5539,17.5604,29100.0
2009-04-24 11:40:00,26.86,26.9,26.8,26.89,30300.0,17.5604,17.5865,17.5212,17.58,30300.0
2009-04-24 11:50:00,26.89,26.9,26.83,26.84,27200.0,17.58,17.5865,17.5408,17.5473,27200.0
2009-04-24 12:00:00,26.84,26.88,26.8,26.85,41200.0,17.5473,17.5735,17.5212,17.5539,41200.0
2009-04-24 12:10:00,26.85,26.88,26.83,26.84,38200.0,17.5539,17.5735,17.5408,17.5473,38200.0
2009-04-24 12:20:00,26.84,26.86,26.83,26.86,18000.0,17.5473,17.5604,17.5408,17.5604,18000.0
2009-04-24 12:30:00,26.86,26.88,26.83,26.88,45500.0,17.5604,17.5735,17.5408,17.5735,45500.0
2009-04-24 12:40:00,26.87,26.87,26.81,26.82,27400.0,17.5669,17.5669,17.5277,17.5342,27400.0
2009-04-24 12:50:00,26.82,26.91,26.79,26.85,41900.0,17.5342,17.5931,17.5146,17.5539,41900.0
2009-04-24 13:00:00,26.84,26.86,26.82,26.82,18800.0,17.5473,17.5604,17.5342,17.5342,18800.0
2009-04-24 13:10:00,26.81,26.83,26.8,26.81,16000.0,17.5277,17.5408,17.5212,17.5277,16000.0
2009-04-24 13:20:00,26.81,26.83,26.79,26.8,31100.0,17.5277,17.5408,17.5146,17.5212,31100.0
2009-04-24 13:30:00,26.8,26.8,26.74,26.75,33500.0,17.5212,17.5212,17.4819,17.4885,33500.0
2009-04-24 13:40:00,26.76,26.81,26.75,26.81,12200.0,17.495,17.5277,17.4885,17.5277,12200.0
2009-04-24 13:50:00,26.81,26.82,26.8,26.81,16900.0,17.5277,17.5342,17.5212,17.5277,16900.0
2009-04-24 14:00:00,26.81,26.87,26.68,26.73,201800.0,17.5277,17.5669,17.4427,17.4754,201800.0
2009-04-24 14:10:00,26.73,26.77,26.53,26.63,152500.0,17.4754,17.5016,17.3446,17.41,152500.0
2009-04-24 14:20:00,26.64,26.71,26.59,26.66,125900.0,17.4166,17.4623,17.3839,17.4296,125900.0
2009-04-24 14:30:00,26.67,26.77,26.66,26.75,107600.0,17.4362,17.5016,17.4296,17.4885,107600.0
2009-04-24 14:40:00,26.75,26.84,26.72,26.72,64600.0,17.4885,17.5473,17.4689,17.4689,64600.0
2009-04-24 14:50:00,26.73,26.8,26.71,26.8,60300.0,17.4754,17.5212,17.4623,17.5212,60300.0
2009-04-24 15:00:00,26.8,26.88,26.76,26.86,67500.0,17.5212,17.5735,17.495,17.5604,67500.0
2009-04-24 15:10:00,26.86,26.92,26.81,26.88,169700.0,17.5604,17.5996,17.5277,17.5735,169700.0
2009-04-24 15:20:00,26.87,26.97,26.87,26.93,125400.0,17.5669,17.6323,17.5669,17.6062,125400.0
2009-04-24 15:30:00,26.93,27.01,26.89,26.98,191600.0,17.6062,17.6585,17.58,17.6388,191600.0
2009-04-24 15:40:00,26.98,27.02,26.93,27.01,219200.0,17.6388,17.665,17.6062,17.6585,219200.0
2009-04-24 15:50:00,27.01,27.04,26.76,26.87,386200.0,17.6585,17.6781,17.495,17.5669,386200.0
2009-04-27 09:30:00,26.65,26.83,26.65,26.74,130500.0,17.4231,17.5408,17.4231,17.4819,130500.0
2009-04-27 09:40:00,26.74,26.78,26.61,26.68,56500.0,17.4819,17.5081,17.3969,17.4427,56500.0
2009-04-27 09:50:00,26.7,26.71,26.6,26.66,78900.0,17.4558,17.4623,17.3904,17.4296,78900.0
2009-04-27 10:00:00,26.68,26.77,26.61,26.67,45900.0,17.4427,17.5016,17.3969,17.4362,45900.0
2009-04-27 10:10:00,26.68,26.88,26.6,26.86,106400.0,17.4427,17.5735,17.3904,17.5604,106400.0
2009-04-27 10:20:00,26.86,26.94,26.83,26.94,83000.0,17.5604,17.6127,17.5408,17.6127,83000.0
2009-04-27 10:30:00,26.93,27.07,26.87,27.05,78400.0,17.6062,17.6977,17.5669,17.6846,78400.0
2009-04-27 10:40:00,27.05,27.2,27.05,27.16,111100.0,17.6846,17.7827,17.6846,17.7565,111100.0
2009-04-27 10:50:00,27.16,27.24,27.14,27.21,107400.0,17.7565,17.8088,17.7434,17.7892,107400.0
2009-04-27 11:00:00,27.22,27.25,27.16,27.19,76600.0,17.7958,17.8154,17.7565,17.7761,76600.0
2009-04-27 11:10:00,27.2,27.2,27.09,27.09,59300.0,17.7827,17.7827,17.7108,17.7108,59300.0
2009-04-27 11:20:00,27.09,27.29,27.07,27.24,60200.0,17.7108,17.8415,17.6977,17.8088,60200.0
2009-04-27 11:30:00,27.25,27.28,27.17,27.27,62600.0,17.8154,17.835,17.7631,17.8284,62600.0
2009-04-27 11:40:00,27.28,27.28,27.23,27.27,67300.0,17.835,17.835,17.8023,17.8284,67300.0
2009-04-27 11:50:00,27.27,27.28,27.25,27.28,54000.0,17.8284,17.835,17.8154,17.835,54000.0
2009-04-27 12:00:00,27.28,27.37,27.26,27.34,68900.0,17.835,17.8938,17.8219,17.8742,68900.0
2009-04-27 12:10:00,27.35,27.35,27.24,27.26,43400.0,17.8807,17.8807,17.8088,17.8219,43400.0
2009-04-27 12:20:00,27.26,27.26,27.11,27.13,156300.0,17.8219,17.8219,17.7238,17.7369,156300.0
2009-04-27 12:30:00,27.13,27.14,27.07,27.08,84600.0,17.7369,17.7434,17.6977,17.7042,84600.0
2009-04-27 12:40:00,27.09,27.09,27.02,27.02,46900.0,17.7108,17.7108,17.665,17.665,46900.0
2009-04-27 12:50:00,27.02,27.02,26.94,26.96,66400.0,17.665,17.665,17.6127,17.6258,66400.0
2009-04-27 13:00:00,26.95,26.96,26.89,26.9,63000.0,17.6192,17.6258,17.58,17.5865,63000.0
2009-04-27 13:10:00,26.9,26.92,26.84,26.85,80300.0,17.5865,17.5996,17.5473,17.5539,80300.0
2009-04-27 13:20:00,26.84,26.84,26.75,26.76,87000.0,17.5473,17.5473,17.4885,17.495,87000.0
2009-04-27 13:30:00,26.75,26.76,26.67,26.76,52700.0,17.4885,17.495,17.4362,17.495,52700.0
2009-04-27 13:40:00,26.77,26.82,26.7,26.7,41100.0,17.5016,17.5342,17.4558,17.4558,41100.0
2009-04-27 13:50:00,26.69,26.8,26.68,26.79,53600.0,17.4493,17.5212,17.4427,17.5146,53600.0
2009-04-27 14:00:00,26.78,26.78,26.71,26.71,57100.0,17.5081,17.5081,17.4623,17.4623,57100.0
2009-04-27 14:10:00,26.71,26.73,26.65,26.69,170800.0,17.4623,17.4754,17.4231,17.4493,170800.0
2009-04-27 14:20:00,26.7,26.72,26.62,26.65,113700.0,17.4558,17.4689,17.4035,17.4231,113700.0
2009-04-27 14:30:00,26.65,26.67,26.62,26.64,134700.0,17.4231,17.4362,17.4035,17.4166,134700.0
2009-04-27 14:40:00,26.65,26.67,26.6,26.65,74400.0,17.4231,17.4362,17.3904,17.4231,74400.0
2009-04-27 14:50:00,26.65,26.65,26.59,26.61,135000.0,17.4231,17.4231,17.3839,17.3969,135000.0
2009-04-27 15:00:00,26.62,26.64,26.52,26.53,141800.0,17.4035,17.4166,17.3381,17.3446,141800.0
2009-04-27 15:10:00,26.52,26.6,26.51,26.6,243500.0,17.3381,17.3904,17.3316,17.3904,243500.0
2009-04-27 15:20:00,26.6,26.61,26.5,26.53,175800.0,17.3904,17.3969,17.325,17.3446,175800.0
2009-04-27 15:30:00,26.52,26.55,26.46,26.55,225000.0,17.3381,17.3577,17.2989,17.3577,225000.0
2009-04-27 15:40:00,26.55,26.77,26.54,26.75,287700.0,17.3577,17.5016,17.3512,17.4885,287700.0
2009-04-27 15:50:00,26.75,26.75,26.61,26.61,273300.0,17.4885,17.4885,17.3969,17.3969,273300.0
2009-04-28 09:30:00,26.41,26.6,26.38,26.58,103300.0,17.2662,17.3904,17.2466,17.3773,103300.0
2009-04-28 09:40:00,26.58,26.8,26.45,26.46,118300.0,17.3773,17.5212,17.2923,17.2989,118300.0
2009-04-28 09:50:00,26.47,26.67,26.47,26.64,100500.0,17.3054,17.4362,17.3054,17.4166,100500.0
2009-04-28 10:00:00,26.65,26.83,26.64,26.77,91900.0,17.4231,17.5408,17.4166,17.5016,91900.0
2009-04-28 10:10:00,26.77,26.83,26.76,26.82,103000.0,17.5016,17.5408,17.495,17.5342,103000.0
2009-04-28 10:20:00,26.82,26.82,26.71,26.78,118500.0,17.5342,17.5342,17.4623,17.5081,118500.0
2009-04-28 10:30:00,26.78,26.79,26.67,26.77,47800.0,17.5081,17.5146,17.4362,17.5016,47800.0
2009-04-28 10:40:00,26.78,26.87,26.77,26.77,72000.0,17.5081,17.5669,17.5016,17.5016,72000.0
2009-04-28 10:50:00,26.78,26.81,26.72,26.74,67000.0,17.5081,17.5277,17.4689,17.4819,67000.0
2009-04-28 11:00:00,26.74,26.74,26.67,26.69,68700.0,17.4819,17.4819,17.4362,17.4493,68700.0
2009-04-28 11:10:00,26.68,26.73,26.68,26.72,76500.0,17.4427,17.4754,17.4427,17.4689,76500.0
2009-04-28 11:20:00,26.71,26.74,26.68,26.68,74500.0,17.4623,17.4819,17.4427,17.4427,74500.0
2009-04-28 11:30:00,26.68,26.7,26.66,26.69,79000.0,17.4427,17.4558,17.4296,17.4493,79000.0
2009-04-28 11:40:00,26.69,26.72,26.62,26.62,55300.0,17.4493,17.4689,17.4035,17.4035,55300.0
2009-04-28 11:50:00,26.63,26.69,26.62,26.64,90600.0,17.41,17.4493,17.4035,17.4166,90600.0
2009-04-28 12:00:00,26.63,26.68,26.62,26.66,125700.0,17.41,17.4427,17.4035,17.4296,125700.0
2009-04-28 12:10:00,26.66,26.69,26.65,26.68,80900.0,17.4296,17.4493,17.4231,17.4427,80900.0
2009-04-28 12:20:00,26.68,26.72,26.66,26.66,87600.0,17.4427,17.4689,17.4296,17.4296,87600.0
2009-04-28 12:30:00,26.67,26.69,26.64,26.67,95000.0,17.4362,17.4493,17.4166,17.4362,95000.0
2009-04-28 12:40:00,26.68,26.8,26.67,26.79,47400.0,17.4427,17.5212,17.4362,17.5146,47400.0
2009-04-28 12:50:00,26.78,26.93,26.78,26.9,41600.0,17.5081,17.6062,17.5081,17.5865,41600.0
2009-04-28 13:00:00,26.9,26.97,26.83,26.91,91500.0,17.5865,17.6323,17.5408,17.5931,91500.0
2009-04-28 13:10:00,26.91,26.92,26.88,26.9,35700.0,17.5931,17.5996,17.5735,17.5865,35700.0
2009-04-28 13:20:00,26.9,26.95,26.85,26.92,54200.0,17.5865,17.6192,17.5539,17.5996,54200.0
2009-04-28 13:30:00,26.91,27.03,26.9,27.02,50900.0,17.5931,17.6715,17.5865,17.665,50900.0
2009-04-28 13:40:00,27.03,27.05,26.96,26.99,92500.0,17.6715,17.6846,17.6258,17.6454,92500.0
2009-04-28 13:50:00,27.0,27.03,26.94,26.99,97700.0,17.6519,17.6715,17.6127,17.6454,97700.0
2009-04-28 14:00:00,27.0,27.14,27.0,27.1,171400.0,17.6519,17.7434,17.6519,17.7173,171400.0
2009-04-28 14:10:00,27.1,27.11,27.05,27.07,86500.0,17.7173,17.7238,17.6846,17.6977,86500.0
2009-04-28 14:20:00,27.06,27.21,27.06,27.21,115200.0,17.6911,17.7892,17.6911,17.7892,115200.0
2009-04-28 14:30:00,27.21,27.3,27.21,27.25,96700.0,17.7892,17.8481,17.7892,17.8154,96700.0
2009-04-28 14:40:00,27.25,27.3,27.18,27.18,64400.0,17.8154,17.8481,17.7696,17.7696,64400.0
2009-04-28 14:50:00,27.19,27.29,27.18,27.22,74800.0,17.7761,17.8415,17.7696,17.7958,74800.0
2009-04-28 15:00:00,27.22,27.3,27.12,27.26,102300.0,17.7958,17.8481,17.7304,17.8219,102300.0
2009-04-28 15:10:00,27.26,27.29,27.11,27.11,109100.0,17.8219,17.8415,17.7238,17.7238,109100.0
2009-04-28 15:20:00,27.11,27.24,27.1,27.15,113400.0,17.7238,17.8088,17.7173,17.75,113400.0
2009-04-28 15:30:00,27.15,27.17,27.06,27.1,218300.0,17.75,17.7631,17.6911,17.7173,218300.0
2009-04-28 15:40:00,27.1,27.1,26.92,26.98,228700.0,17.7173,17.7173,17.5996,17.6388,228700.0
2009-04-28 15:50:00,26.98,27.06,26.97,27.01,203500.0,17.6388,17.6911,17.6323,17.6585,203500.0
2009-04-29 09:30:00,27.0,27.45,26.98,27.37,128100.0,17.6519,17.9461,17.6388,17.8938,128100.0
2009-04-29 09:40:00,27.41,27.57,27.33,27.5,151400.0,17.92,18.0246,17.8677,17.9788,151400.0
2009-04-29 09:50:00,27.5,27.62,27.47,27.62,114200.0,17.9788,18.0573,17.9592,18.0573,114200.0
2009-04-29 10:00:00,27.62,27.69,27.61,27.65,88900.0,18.0573,18.103,18.0507,18.0769,88900.0
2009-04-29 10:10:00,27.66,27.81,27.62,27.81,115500.0,18.0834,18.1815,18.0573,18.1815,115500.0
2009-04-29 10:20:00,27.8,27.93,27.75,27.91,155800.0,18.1749,18.2599,18.1423,18.2469,155800.0
2009-04-29 10:30:00,27.91,27.99,27.84,27.84,195900.0,18.2469,18.2992,18.2011,18.2011,195900.0
2009-04-29 10:40:00,27.84,27.9,27.65,27.65,96400.0,18.2011,18.2403,18.0769,18.0769,96400.0
2009-04-29 10:50:00,27.65,27.68,27.51,27.63,149500.0,18.0769,18.0965,17.9853,18.0638,149500.0
2009-04-29 11:00:00,27.64,27.75,27.63,27.71,198700.0,18.0703,18.1423,18.0638,18.1161,198700.0
2009-04-29 11:10:00,27.71,27.75,27.58,27.59,240400.0,18.1161,18.1423,18.0311,18.0376,240400.0
2009-04-29 11:20:00,27.59,27.62,27.49,27.6,158200.0,18.0376,18.0573,17.9723,18.0442,158200.0
2009-04-29 11:30:00,27.59,27.6,27.46,27.48,121500.0,18.0376,18.0442,17.9527,17.9657,121500.0
2009-04-29 11:40:00,27.47,27.5,27.23,27.3,179300.0,17.9592,17.9788,17.8023,17.8481,179300.0
2009-04-29 11:50:00,27.3,27.34,27.23,27.25,70500.0,17.8481,17.8742,17.8023,17.8154,70500.0
2009-04-29 12:00:00,27.26,27.4,27.26,27.35,51600.0,17.8219,17.9134,17.8219,17.8807,51600.0
2009-04-29 12:10:00,27.34,27.39,27.3,27.36,35900.0,17.8742,17.9069,17.8481,17.8873,35900.0
2009-04-29 12:20:00,27.36,27.4,27.25,27.29,108200.0,17.8873,17.9134,17.8154,17.8415,108200.0
2009-04-29 12:30:00,27.3,27.32,27.25,27.27,57700.0,17.8481,17.8611,17.8154,17.8284,57700.0
2009-04-29 12:40:00,27.27,27.28,27.17,27.18,73200.0,17.8284,17.835,17.7631,17.7696,73200.0
2009-04-29 12:50:00,27.18,27.22,27.17,27.19,29200.0,17.7696,17.7958,17.7631,17.7761,29200.0
2009-04-29 13:00:00,27.2,27.21,27.17,27.17,56700.0,17.7827,17.7892,17.7631,17.7631,56700.0
2009-04-29 13:10:00,27.18,27.2,27.11,27.12,110500.0,17.7696,17.7827,17.7238,17.7304,110500.0
2009-04-29 13:20:00,27.13,27.22,27.1,27.22,133800.0,17.7369,17.7958,17.7173,17.7958,133800.0
2009-04-29 13:30:00,27.22,27.31,27.21,27.23,87200.0,17.7958,17.8546,17.7892,17.8023,87200.0
2009-04-29 13:40:00,27.23,27.27,27.2,27.23,55400.0,17.8023,17.8284,17.7827,17.8023,55400.0
2009-04-29 13:50:00,27.22,27.24,27.2,27.23,78100.0,17.7958,17.8088,17.7827,17.8023,78100.0
2009-04-29 14:00:00,27.24,27.28,27.2,27.22,166700.0,17.8088,17.835,17.7827,17.7958,166700.0
2009-04-29 14:10:00,27.22,27.24,27.1,27.11,117900.0,17.7958,17.8088,17.7173,17.7238,117900.0
2009-04-29 14:20:00,27.11,27.22,26.99,27.05,213400.0,17.7238,17.7958,17.6454,17.6846,213400.0
2009-04-29 14:30:00,27.05,27.36,27.05,27.33,183500.0,17.6846,17.8873,17.6846,17.8677,183500.0
2009-04-29 14:40:00,27.33,27.36,27.1,27.13,198500.0,17.8677,17.8873,17.7173,17.7369,198500.0
2009-04-29 14:50:00,27.14,27.15,26.98,27.0,228200.0,17.7434,17.75,17.6388,17.6519,228200.0
2009-04-29 15:00:00,27.0,27.08,26.93,26.97,257100.0,17.6519,17.7042,17.6062,17.6323,257100.0
2009-04-29 15:10:00,26.97,27.11,26.93,26.96,210600.0,17.6323,17.7238,17.6062,17.6258,210600.0
2009-04-29 15:20:00,26.95,27.0,26.77,26.79,357100.0,17.6192,17.6519,17.5016,17.5146,357100.0
2009-04-29 15:30:00,26.79,26.98,26.76,26.94,312700.0,17.5146,17.6388,17.495,17.6127,312700.0
2009-04-29 15:40:00,26.94,27.0,26.57,26.69,470900.0,17.6127,17.6519,17.3708,17.4493,470900.0
2009-04-29 15:50:00,26.7,26.94,26.67,26.94,507300.0,17.4558,17.6127,17.4362,17.6127,507300.0
2009-04-30 09:30:00,27.23,27.42,26.78,27.01,132300.0,17.8023,17.9265,17.5081,17.6585,132300.0
2009-04-30 09:40:00,27.01,27.14,26.83,26.83,118200.0,17.6585,17.7434,17.5408,17.5408,118200.0
2009-04-30 09:50:00,26.83,26.88,26.81,26.88,136300.0,17.5408,17.5735,17.5277,17.5735,136300.0
2009-04-30 10:00:00,26.88,27.16,26.88,27.16,163100.0,17.5735,17.7565,17.5735,17.7565,163100.0
2009-04-30 10:10:00,27.17,27.39,27.17,27.39,109400.0,17.7631,17.9069,17.7631,17.9069,109400.0
2009-04-30 10:20:00,27.39,27.39,27.23,27.27,147700.0,17.9069,17.9069,17.8023,17.8284,147700.0
2009-04-30 10:30:00,27.27,27.29,27.15,27.27,84200.0,17.8284,17.8415,17.75,17.8284,84200.0
2009-04-30 10:40:00,27.27,27.3,27.19,27.23,80400.0,17.8284,17.8481,17.7761,17.8023,80400.0
2009-04-30 10:50:00,27.23,27.28,27.19,27.27,66300.0,17.8023,17.835,17.7761,17.8284,66300.0
2009-04-30 11:00:00,27.26,27.28,27.23,27.24,57400.0,17.8219,17.835,17.8023,17.8088,57400.0
2009-04-30 11:10:00,27.24,27.24,27.16,27.17,104900.0,17.8088,17.8088,17.7565,17.7631,104900.0
2009-04-30 11:20:00,27.16,27.17,26.98,26.98,137300.0,17.7565,17.7631,17.6388,17.6388,137300.0
2009-04-30 11:30:00,26.98,26.98,26.88,26.89,109000.0,17.6388,17.6388,17.5735,17.58,109000.0
2009-04-30 11:40:00,26.9,26.92,26.85,26.85,74200.0,17.5865,17.5996,17.5539,17.5539,74200.0
2009-04-30 11:50:00,26.85,26.86,26.77,26.8,101500.0,17.5539,17.5604,17.5016,17.5212,101500.0
2009-04-30 12:00:00,26.8,26.82,26.73,26.74,105900.0,17.5212,17.5342,17.4754,17.4819,105900.0
2009-04-30 12:10:00,26.74,26.74,26.61,26.61,102100.0,17.4819,17.4819,17.3969,17.3969,102100.0
2009-04-30 12:20:00,26.61,26.65,26.59,26.59,94300.0,17.3969,17.4231,17.3839,17.3839,94300.0
2009-04-30 12:30:00,26.6,26.6,26.48,26.54,116700.0,17.3904,17.3904,17.312,17.3512,116700.0
2009-04-30 12:40:00,26.53,26.61,26.5,26.52,65900.0,17.3446,17.3969,17.325,17.3381,65900.0
2009-04-30 12:50:00,26.53,26.57,26.51,26.57,44300.0,17.3446,17.3708,17.3316,17.3708,44300.0
2009-04-30 13:00:00,26.57,26.62,26.53,26.6,56500.0,17.3708,17.4035,17.3446,17.3904,56500.0
2009-04-30 13:10:00,26.6,26.61,26.53,26.53,50700.0,17.3904,17.3969,17.3446,17.3446,50700.0
2009-04-30 13:20:00,26.54,26.56,26.46,26.54,115800.0,17.3512,17.3643,17.2989,17.3512,115800.0
2009-04-30 13:30:00,26.54,26.58,26.52,26.55,54300.0,17.3512,17.3773,17.3381,17.3577,54300.0
2009-04-30 13:40:00,26.56,26.65,26.54,26.61,91300.0,17.3643,17.4231,17.3512,17.3969,91300.0
2009-04-30 13:50:00,26.61,26.69,26.61,26.67,60200.0,17.3969,17.4493,17.3969,17.4362,60200.0
2009-04-30 14:00:00,26.67,26.7,26.65,26.67,41300.0,17.4362,17.4558,17.4231,17.4362,41300.0
2009-04-30 14:10:00,26.67,26.74,26.61,26.74,108700.0,17.4362,17.4819,17.3969,17.4819,108700.0
2009-04-30 14:20:00,26.74,26.77,26.68,26.71,34800.0,17.4819,17.5016,17.4427,17.4623,34800.0
2009-04-30 14:30:00,26.72,26.72,26.65,26.69,31800.0,17.4689,17.4689,17.4231,17.4493,31800.0
2009-04-30 14:40:00,26.69,26.69,26.59,26.61,43100.0,17.4493,17.4493,17.3839,17.3969,43100.0
2009-04-30 14:50:00,26.61,26.65,26.57,26.59,103100.0,17.3969,17.4231,17.3708,17.3839,103100.0
2009-04-30 15:00:00,26.59,26.6,26.48,26.53,210100.0,17.3839,17.3904,17.312,17.3446,210100.0
2009-04-30 15:10:00,26.53,26.58,26.42,26.5,178200.0,17.3446,17.3773,17.2727,17.325,178200.0
2009-04-30 15:20:00,26.5,26.62,26.49,26.58,143300.0,17.325,17.4035,17.3185,17.3773,143300.0
2009-04-30 15:30:00,26.58,26.73,26.57,26.69,172100.0,17.3773,17.4754,17.3708,17.4493,172100.0
2009-04-30 15:40:00,26.69,26.81,26.65,26.72,291100.0,17.4493,17.5277,17.4231,17.4689,291100.0
2009-04-30 15:50:00,26.73,26.77,26.63,26.67,441100.0,17.4754,17.5016,17.41,17.4362,441100.0
2009-05-01 09:30:00,26.6,26.87,26.27,26.31,111400.0,17.3904,17.5669,17.1747,17.2008,111400.0
2009-05-01 09:40:00,26.29,26.51,26.27,26.45,145000.0,17.1877,17.3316,17.1747,17.2923,145000.0
2009-05-01 09:50:00,26.46,26.57,26.45,26.49,150900.0,17.2989,17.3708,17.2923,17.3185,150900.0
2009-05-01 10:00:00,26.49,26.5,26.35,26.44,138000.0,17.3185,17.325,17.227,17.2858,138000.0
2009-05-01 10:10:00,26.43,26.46,26.31,26.31,85700.0,17.2793,17.2989,17.2008,17.2008,85700.0
2009-05-01 10:20:00,26.32,26.33,26.19,26.23,99100.0,17.2074,17.2139,17.1224,17.1485,99100.0
2009-05-01 10:30:00,26.23,26.28,26.18,26.23,74000.0,17.1485,17.1812,17.1158,17.1485,74000.0
2009-05-01 10:40:00,26.23,26.31,26.2,26.25,78500.0,17.1485,17.2008,17.1289,17.1616,78500.0
2009-05-01 10:50:00,26.26,26.28,26.16,26.16,188200.0,17.1681,17.1812,17.1027,17.1027,188200.0
2009-05-01 11:00:00,26.17,26.28,26.14,26.23,126500.0,17.1093,17.1812,17.0897,17.1485,126500.0
2009-05-01 11:10:00,26.23,26.29,26.19,26.19,175200.0,17.1485,17.1877,17.1224,17.1224,175200.0
2009-05-01 11:20:00,26.2,26.24,26.18,26.23,169900.0,17.1289,17.1551,17.1158,17.1485,169900.0
2009-05-01 11:30:00,26.22,26.26,26.19,26.24,162000.0,17.142,17.1681,17.1224,17.1551,162000.0
2009-05-01 11:40:00,26.25,26.37,26.25,26.26,98500.0,17.1616,17.24,17.1616,17.1681,98500.0
2009-05-01 11:50:00,26.26,26.28,26.17,26.18,187800.0,17.1681,17.1812,17.1093,17.1158,187800.0
2009-05-01 12:00:00,26.19,26.19,26.15,26.17,59500.0,17.1224,17.1224,17.0962,17.1093,59500.0
2009-05-01 12:10:00,26.16,26.23,26.16,26.21,36000.0,17.1027,17.1485,17.1027,17.1354,36000.0
2009-05-01 12:20:00,26.21,26.21,26.11,26.11,246400.0,17.1354,17.1354,17.0701,17.0701,246400.0
2009-05-01 12:30:00,26.11,26.21,26.1,26.19,114800.0,17.0701,17.1354,17.0635,17.1224,114800.0
2009-05-01 12:40:00,26.19,26.21,26.13,26.14,84900.0,17.1224,17.1354,17.0831,17.0897,84900.0
2009-05-01 12:50:00,26.14,26.15,26.05,26.08,131200.0,17.0897,17.0962,17.0308,17.0504,131200.0
2009-05-01 13:00:00,26.08,26.13,26.07,26.13,115100.0,17.0504,17.0831,17.0439,17.0831,115100.0
2009-05-01 13:10:00,26.12,26.14,26.11,26.13,135900.0,17.0766,17.0897,17.0701,17.0831,135900.0
2009-05-01 13:20:00,26.13,26.16,26.12,26.15,66800.0,17.0831,17.1027,17.0766,17.0962,66800.0
2009-05-01 13:30:00,26.15,26.19,26.14,26.18,155200.0,17.0962,17.1224,17.0897,17.1158,155200.0
2009-05-01 13:40:00,26.18,26.18,26.08,26.15,145500.0,17.1158,17.1158,17.0504,17.0962,145500.0
2009-05-01 13:50:00,26.16,26.17,26.1,26.1,90300.0,17.1027,17.1093,17.0635,17.0635,90300.0
2009-05-01 14:00:00,26.1,26.18,26.1,26.15,105000.0,17.0635,17.1158,17.0635,17.0962,105000.0
2009-05-01 14:10:00,26.16,26.18,26.1,26.14,151300.0,17.1027,17.1158,17.0635,17.0897,151300.0
2009-05-01 14:20:00,26.14,26.18,26.11,26.15,123100.0,17.0897,17.1158,17.0701,17.0962,123100.0
2009-05-01 14:30:00,26.15,26.16,26.13,26.15,125900.0,17.0962,17.1027,17.0831,17.0962,125900.0
2009-05-01 14:40:00,26.15,26.17,26.08,26.14,141500.0,17.0962,17.1093,17.0504,17.0897,141500.0
2009-05-01 14:50:00,26.14,26.18,26.13,26.15,217800.0,17.0897,17.1158,17.0831,17.0962,217800.0
2009-05-01 15:00:00,26.15,26.24,26.15,26.17,225100.0,17.0962,17.1551,17.0962,17.1093,225100.0
2009-05-01 15:10:00,26.17,26.21,26.08,26.16,255200.0,17.1093,17.1354,17.0504,17.1027,255200.0
2009-05-01 15:20:00,26.16,26.16,26.09,26.11,197400.0,17.1027,17.1027,17.057,17.0701,197400.0
2009-05-01 15:30:00,26.12,26.12,26.01,26.01,374100.0,17.0766,17.0766,17.0047,17.0047,374100.0
2009-05-01 15:40:00,26.01,26.09,26.01,26.06,238400.0,17.0047,17.057,17.0047,17.0374,238400.0
2009-05-01 15:50:00,26.06,26.2,26.05,26.17,520100.0,17.0374,17.1289,17.0308,17.1093,520100.0
2009-05-04 09:30:00,26.41,26.5,26.22,26.25,234600.0,17.2662,17.325,17.142,17.1616,234600.0
2009-05-04 09:40:00,26.27,26.52,26.27,26.49,87100.0,17.1747,17.3381,17.1747,17.3185,87100.0
2009-05-04 09:50:00,26.49,26.65,26.48,26.6,199300.0,17.3185,17.4231,17.312,17.3904,199300.0
2009-05-04 10:00:00,26.61,26.81,26.59,26.8,446600.0,17.3969,17.5277,17.3839,17.5212,446600.0
2009-05-04 10:10:00,26.81,26.95,26.81,26.91,174700.0,17.5277,17.6192,17.5277,17.5931,174700.0
2009-05-04 10:20:00,26.91,26.94,26.75,26.76,142200.0,17.5931,17.6127,17.4885,17.495,142200.0
2009-05-04 10:30:00,26.77,26.77,26.65,26.71,115400.0,17.5016,17.5016,17.4231,17.4623,115400.0
2009-05-04 10:40:00,26.71,26.71,26.62,26.66,41600.0,17.4623,17.4623,17.4035,17.4296,41600.0
2009-05-04 10:50:00,26.66,26.71,26.62,26.69,76900.0,17.4296,17.4623,17.4035,17.4493,76900.0
2009-05-04 11:00:00,26.69,26.81,26.65,26.76,134600.0,17.4493,17.5277,17.4231,17.495,134600.0
2009-05-04 11:10:00,26.76,26.81,26.75,26.77,68700.0,17.495,17.5277,17.4885,17.5016,68700.0
2009-05-04 11:20:00,26.78,26.83,26.75,26.76,79100.0,17.5081,17.5408,17.4885,17.495,79100.0
2009-05-04 11:30:00,26.76,26.87,26.73,26.87,114800.0,17.495,17.5669,17.4754,17.5669,114800.0
2009-05-04 11:40:00,26.87,26.88,26.75,26.83,105100.0,17.5669,17.5735,17.4885,17.5408,105100.0
2009-05-04 11:50:00,26.84,26.85,26.75,26.78,81300.0,17.5473,17.5539,17.4885,17.5081,81300.0
2009-05-04 12:00:00,26.78,26.83,26.73,26.73,71500.0,17.5081,17.5408,17.4754,17.4754,71500.0
2009-05-04 12:10:00,26.73,26.81,26.73,26.79,108400.0,17.4754,17.5277,17.4754,17.5146,108400.0
2009-05-04 12:20:00,26.79,26.81,26.72,26.75,72100.0,17.5146,17.5277,17.4689,17.4885,72100.0
2009-05-04 12:30:00,26.75,26.75,26.69,26.71,84500.0,17.4885,17.4885,17.4493,17.4623,84500.0
2009-05-04 12:40:00,26.71,26.75,26.71,26.74,42600.0,17.4623,17.4885,17.4623,17.4819,42600.0
2009-05-04 12:50:00,26.74,26.75,26.7,26.71,56900.0,17.4819,17.4885,17.4558,17.4623,56900.0
2009-05-04 13:00:00,26.71,26.75,26.69,26.74,37800.0,17.4623,17.4885,17.4493,17.4819,37800.0
2009-05-04 13:10:00,26.73,26.75,26.72,26.72,37900.0,17.4754,17.4885,17.4689,17.4689,37900.0
2009-05-04 13:20:00,26.72,26.78,26.72,26.77,56700.0,17.4689,17.5081,17.4689,17.5016,56700.0
2009-05-04 13:30:00,26.76,26.83,26.76,26.79,28200.0,17.495,17.5408,17.495,17.5146,28200.0
2009-05-04 13:40:00,26.8,26.85,26.75,26.82,54900.0,17.5212,17.5539,17.4885,17.5342,54900.0
2009-05-04 13:50:00,26.81,26.89,26.81,26.85,49500.0,17.5277,17.58,17.5277,17.5539,49500.0
2009-05-04 14:00:00,26.85,26.85,26.77,26.78,58700.0,17.5539,17.5539,17.5016,17.5081,58700.0
2009-05-04 14:10:00,26.78,26.82,26.77,26.8,53100.0,17.5081,17.5342,17.5016,17.5212,53100.0
2009-05-04 14:20:00,26.8,26.84,26.79,26.82,90100.0,17.5212,17.5473,17.5146,17.5342,90100.0
2009-05-04 14:30:00,26.82,26.84,26.76,26.81,59900.0,17.5342,17.5473,17.495,17.5277,59900.0
2009-05-04 14:40:00,26.81,26.81,26.77,26.79,47100.0,17.5277,17.5277,17.5016,17.5146,47100.0
2009-05-04 14:50:00,26.79,26.83,26.76,26.8,69100.0,17.5146,17.5408,17.495,17.5212,69100.0
2009-05-04 15:00:00,26.81,26.82,26.75,26.77,147600.0,17.5277,17.5342,17.4885,17.5016,147600.0
2009-05-04 15:10:00,26.78,26.81,26.73,26.79,108400.0,17.5081,17.5277,17.4754,17.5146,108400.0
2009-05-04 15:20:00,26.79,26.81,26.75,26.76,86900.0,17.5146,17.5277,17.4885,17.495,86900.0
2009-05-04 15:30:00,26.76,26.79,26.65,26.68,222100.0,17.495,17.5146,17.4231,17.4427,222100.0
2009-05-04 15:40:00,26.68,26.81,26.68,26.78,285300.0,17.4427,17.5277,17.4427,17.5081,285300.0
2009-05-04 15:50:00,26.78,26.85,26.77,26.85,404800.0,17.5081,17.5539,17.5016,17.5539,404800.0
2009-05-05 09:30:00,26.69,26.82,26.69,26.76,103200.0,17.4493,17.5342,17.4493,17.495,103200.0
2009-05-05 09:40:00,26.75,26.77,26.68,26.75,72700.0,17.4885,17.5016,17.4427,17.4885,72700.0
2009-05-05 09:50:00,26.76,26.78,26.61,26.69,125400.0,17.495,17.5081,17.3969,17.4493,125400.0
2009-05-05 10:00:00,26.69,26.89,26.64,26.86,145900.0,17.4493,17.58,17.4166,17.5604,145900.0
2009-05-05 10:10:00,26.86,26.92,26.78,26.9,156300.0,17.5604,17.5996,17.5081,17.5865,156300.0
2009-05-05 10:20:00,26.9,26.9,26.75,26.81,107500.0,17.5865,17.5865,17.4885,17.5277,107500.0
2009-05-05 10:30:00,26.8,26.81,26.74,26.79,82200.0,17.5212,17.5277,17.4819,17.5146,82200.0
2009-05-05 10:40:00,26.79,26.8,26.74,26.75,43500.0,17.5146,17.5212,17.4819,17.4885,43500.0
2009-05-05 10:50:00,26.75,26.76,26.7,26.72,83200.0,17.4885,17.495,17.4558,17.4689,83200.0
2009-05-05 11:00:00,26.72,26.85,26.72,26.84,77700.0,17.4689,17.5539,17.4689,17.5473,77700.0
2009-05-05 11:10:00,26.83,26.84,26.78,26.79,57800.0,17.5408,17.5473,17.5081,17.5146,57800.0
2009-05-05 11:20:00,26.78,26.86,26.78,26.81,60800.0,17.5081,17.5604,17.5081,17.5277,60800.0
2009-05-05 11:30:00,26.8,26.87,26.79,26.83,104200.0,17.5212,17.5669,17.5146,17.5408,104200.0
2009-05-05 11:40:00,26.85,26.92,26.85,26.9,121000.0,17.5539,17.5996,17.5539,17.5865,121000.0
2009-05-05 11:50:00,26.9,26.9,26.84,26.9,89000.0,17.5865,17.5865,17.5473,17.5865,89000.0
2009-05-05 12:00:00,26.9,26.91,26.88,26.9,89800.0,17.5865,17.5931,17.5735,17.5865,89800.0
2009-05-05 12:10:00,26.9,26.92,26.89,26.89,97100.0,17.5865,17.5996,17.58,17.58,97100.0
2009-05-05 12:20:00,26.89,26.9,26.89,26.89,93100.0,17.58,17.5865,17.58,17.58,93100.0
2009-05-05 12:30:00,26.89,26.9,26.87,26.87,88500.0,17.58,17.5865,17.5669,17.5669,88500.0
2009-05-05 12:40:00,26.86,26.91,26.84,26.89,97900.0,17.5604,17.5931,17.5473,17.58,97900.0
2009-05-05 12:50:00,26.9,26.92,26.88,26.9,93500.0,17.5865,17.5996,17.5735,17.5865,93500.0
2009-05-05 13:00:00,26.91,26.94,26.9,26.92,107200.0,17.5931,17.6127,17.5865,17.5996,107200.0
2009-05-05 13:10:00,26.93,26.94,26.88,26.9,224200.0,17.6062,17.6127,17.5735,17.5865,224200.0
2009-05-05 13:20:00,26.9,26.9,26.84,26.85,81600.0,17.5865,17.5865,17.5473,17.5539,81600.0
2009-05-05 13:30:00,26.85,26.89,26.84,26.88,43900.0,17.5539,17.58,17.5473,17.5735,43900.0
2009-05-05 13:40:00,26.88,26.88,26.83,26.88,49400.0,17.5735,17.5735,17.5408,17.5735,49400.0
2009-05-05 13:50:00,26.88,26.9,26.88,26.9,92300.0,17.5735,17.5865,17.5735,17.5865,92300.0
2009-05-05 14:00:00,26.9,26.92,26.89,26.9,149200.0,17.5865,17.5996,17.58,17.5865,149200.0
2009-05-05 14:10:00,26.9,26.91,26.86,26.88,85700.0,17.5865,17.5931,17.5604,17.5735,85700.0
2009-05-05 14:20:00,26.88,26.9,26.82,26.85,114800.0,17.5735,17.5865,17.5342,17.5539,114800.0
2009-05-05 14:30:00,26.84,26.88,26.83,26.86,74700.0,17.5473,17.5735,17.5408,17.5604,74700.0
2009-05-05 14:40:00,26.87,26.91,26.85,26.89,112700.0,17.5669,17.5931,17.5539,17.58,112700.0
2009-05-05 14:50:00,26.9,26.91,26.86,26.87,181000.0,17.5865,17.5931,17.5604,17.5669,181000.0
2009-05-05 15:00:00,26.87,26.91,26.86,26.89,158400.0,17.5669,17.5931,17.5604,17.58,158400.0
2009-05-05 15:10:00,26.89,26.89,26.84,26.87,118400.0,17.58,17.58,17.5473,17.5669,118400.0
2009-05-05 15:20:00,26.88,26.93,26.83,26.88,205400.0,17.5735,17.6062,17.5408,17.5735,205400.0
2009-05-05 15:30:00,26.87,26.92,26.87,26.9,207800.0,17.5669,17.5996,17.5669,17.5865,207800.0
2009-05-05 15:40:00,26.89,26.92,26.87,26.91,315500.0,17.58,17.5996,17.5669,17.5931,315500.0
2009-05-05 15:50:00,26.91,26.92,26.83,26.9,582800.0,17.5931,17.5996,17.5408,17.5865,582800.0
2009-05-06 09:30:00,27.12,27.12,26.86,27.01,72000.0,17.7304,17.7304,17.5604,17.6585,72000.0
2009-05-06 09:40:00,27.01,27.1,26.95,27.0,121300.0,17.6585,17.7173,17.6192,17.6519,121300.0
2009-05-06 09:50:00,27.0,27.02,26.92,26.92,147800.0,17.6519,17.665,17.5996,17.5996,147800.0
2009-05-06 10:00:00,26.92,26.97,26.78,26.89,166100.0,17.5996,17.6323,17.5081,17.58,166100.0
2009-05-06 10:10:00,26.9,26.93,26.8,26.81,92700.0,17.5865,17.6062,17.5212,17.5277,92700.0
2009-05-06 10:20:00,26.82,26.92,26.82,26.91,71500.0,17.5342,17.5996,17.5342,17.5931,71500.0
2009-05-06 10:30:00,26.91,27.02,26.9,27.0,103800.0,17.5931,17.665,17.5865,17.6519,103800.0
2009-05-06 10:40:00,27.0,27.02,26.89,26.97,179000.0,17.6519,17.665,17.58,17.6323,179000.0
2009-05-06 10:50:00,26.97,27.02,26.89,27.01,285900.0,17.6323,17.665,17.58,17.6585,285900.0
2009-05-06 11:00:00,27.02,27.02,26.94,26.99,76400.0,17.665,17.665,17.6127,17.6454,76400.0
2009-05-06 11:10:00,26.99,27.0,26.93,26.94,63600.0,17.6454,17.6519,17.6062,17.6127,63600.0
2009-05-06 11:20:00,26.93,27.02,26.91,27.0,94900.0,17.6062,17.665,17.5931,17.6519,94900.0
2009-05-06 11:30:00,27.0,27.02,26.95,27.0,100400.0,17.6519,17.665,17.6192,17.6519,100400.0
2009-05-06 11:40:00,27.0,27.01,26.98,27.0,64900.0,17.6519,17.6585,17.6388,17.6519,64900.0
2009-05-06 11:50:00,26.99,27.04,26.99,27.01,137900.0,17.6454,17.6781,17.6454,17.6585,137900.0
2009-05-06 12:00:00,27.02,27.02,26.98,26.99,118000.0,17.665,17.665,17.6388,17.6454,118000.0
2009-05-06 12:10:00,27.0,27.02,26.96,26.99,94000.0,17.6519,17.665,17.6258,17.6454,94000.0
2009-05-06 12:20:00,26.98,27.01,26.97,27.0,74800.0,17.6388,17.6585,17.6323,17.6519,74800.0
2009-05-06 12:30:00,27.0,27.0,26.97,26.98,56800.0,17.6519,17.6519,17.6323,17.6388,56800.0
2009-05-06 12:40:00,26.97,27.0,26.97,26.99,38800.0,17.6323,17.6519,17.6323,17.6454,38800.0
2009-05-06 12:50:00,26.99,27.0,26.91,26.92,48800.0,17.6454,17.6519,17.5931,17.5996,48800.0
2009-05-06 13:00:00,26.92,26.93,26.83,26.85,64900.0,17.5996,17.6062,17.5408,17.5539,64900.0
2009-05-06 13:10:00,26.85,26.92,26.83,26.9,51900.0,17.5539,17.5996,17.5408,17.5865,51900.0
2009-05-06 13:20:00,26.91,26.98,26.87,26.89,74100.0,17.5931,17.6388,17.5669,17.58,74100.0
2009-05-06 13:30:00,26.89,26.97,26.85,26.96,78400.0,17.58,17.6323,17.5539,17.6258,78400.0
2009-05-06 13:40:00,26.96,26.98,26.92,26.94,74400.0,17.6258,17.6388,17.5996,17.6127,74400.0
2009-05-06 13:50:00,26.94,27.01,26.93,26.98,158000.0,17.6127,17.6585,17.6062,17.6388,158000.0
2009-05-06 14:00:00,26.98,27.0,26.95,26.97,96100.0,17.6388,17.6519,17.6192,17.6323,96100.0
2009-05-06 14:10:00,26.97,26.99,26.96,26.97,32700.0,17.6323,17.6454,17.6258,17.6323,32700.0
2009-05-06 14:20:00,26.97,27.01,26.96,26.99,109900.0,17.6323,17.6585,17.6258,17.6454,109900.0
2009-05-06 14:30:00,26.99,27.02,26.97,26.99,83600.0,17.6454,17.665,17.6323,17.6454,83600.0
2009-05-06 14:40:00,27.0,27.03,26.95,27.0,168300.0,17.6519,17.6715,17.6192,17.6519,168300.0
2009-05-06 14:50:00,27.0,27.02,26.92,26.97,98400.0,17.6519,17.665,17.5996,17.6323,98400.0
2009-05-06 15:00:00,26.97,27.0,26.9,26.91,147400.0,17.6323,17.6519,17.5865,17.5931,147400.0
2009-05-06 15:10:00,26.91,26.92,26.85,26.86,140500.0,17.5931,17.5996,17.5539,17.5604,140500.0
2009-05-06 15:20:00,26.86,26.9,26.73,26.8,212800.0,17.5604,17.5865,17.4754,17.5212,212800.0
2009-05-06 15:30:00,26.8,26.9,26.77,26.82,184700.0,17.5212,17.5865,17.5016,17.5342,184700.0
2009-05-06 15:40:00,26.82,26.99,26.82,26.99,219600.0,17.5342,17.6454,17.5342,17.6454,219600.0
2009-05-06 15:50:00,26.99,27.0,26.9,26.95,307500.0,17.6454,17.6519,17.5865,17.6192,307500.0
2009-05-07 09:30:00,27.46,27.46,27.05,27.17,191200.0,17.9527,17.9527,17.6846,17.7631,191200.0
2009-05-07 09:40:00,27.17,27.22,27.14,27.15,218800.0,17.7631,17.7958,17.7434,17.75,218800.0
2009-05-07 09:50:00,27.15,27.25,27.0,27.03,228700.0,17.75,17.8154,17.6519,17.6715,228700.0
2009-05-07 10:00:00,27.01,27.08,26.89,27.0,187100.0,17.6585,17.7042,17.58,17.6519,187100.0
2009-05-07 10:10:00,27.01,27.02,26.86,27.0,69500.0,17.6585,17.665,17.5604,17.6519,69500.0
2009-05-07 10:20:00,26.99,27.03,26.87,26.97,98200.0,17.6454,17.6715,17.5669,17.6323,98200.0
2009-05-07 10:30:00,26.96,27.07,26.9,27.07,75800.0,17.6258,17.6977,17.5865,17.6977,75800.0
2009-05-07 10:40:00,27.06,27.07,26.95,27.06,58400.0,17.6911,17.6977,17.6192,17.6911,58400.0
2009-05-07 10:50:00,27.05,27.19,27.04,27.06,66300.0,17.6846,17.7761,17.6781,17.6911,66300.0
2009-05-07 11:00:00,27.07,27.14,27.05,27.08,43000.0,17.6977,17.7434,17.6846,17.7042,43000.0
2009-05-07 11:10:00,27.08,27.12,27.02,27.06,57900.0,17.7042,17.7304,17.665,17.6911,57900.0
2009-05-07 11:20:00,27.07,27.1,27.05,27.06,42400.0,17.6977,17.7173,17.6846,17.6911,42400.0
2009-05-07 11:30:00,27.06,27.07,27.01,27.06,48600.0,17.6911,17.6977,17.6585,17.6911,48600.0
2009-05-07 11:40:00,27.05,27.06,26.95,26.96,48400.0,17.6846,17.6911,17.6192,17.6258,48400.0
2009-05-07 11:50:00,26.96,27.03,26.96,26.98,56800.0,17.6258,17.6715,17.6258,17.6388,56800.0
2009-05-07 12:00:00,26.99,27.0,26.95,26.99,100700.0,17.6454,17.6519,17.6192,17.6454,100700.0
2009-05-07 12:10:00,26.99,26.99,26.88,26.89,82100.0,17.6454,17.6454,17.5735,17.58,82100.0
2009-05-07 12:20:00,26.89,26.9,26.85,26.86,70000.0,17.58,17.5865,17.5539,17.5604,70000.0
2009-05-07 12:30:00,26.86,26.9,26.85,26.89,57400.0,17.5604,17.5865,17.5539,17.58,57400.0
2009-05-07 12:40:00,26.89,26.99,26.89,26.99,92800.0,17.58,17.6454,17.58,17.6454,92800.0
2009-05-07 12:50:00,26.99,27.06,26.99,27.05,48200.0,17.6454,17.6911,17.6454,17.6846,48200.0
2009-05-07 13:00:00,27.05,27.06,26.95,26.99,121700.0,17.6846,17.6911,17.6192,17.6454,121700.0
2009-05-07 13:10:00,26.99,27.0,26.91,26.92,70300.0,17.6454,17.6519,17.5931,17.5996,70300.0
2009-05-07 13:20:00,26.92,26.95,26.91,26.94,53400.0,17.5996,17.6192,17.5931,17.6127,53400.0
2009-05-07 13:30:00,26.94,26.94,26.9,26.91,66800.0,17.6127,17.6127,17.5865,17.5931,66800.0
2009-05-07 13:40:00,26.9,26.91,26.87,26.88,77600.0,17.5865,17.5931,17.5669,17.5735,77600.0
2009-05-07 13:50:00,26.88,26.89,26.84,26.87,84000.0,17.5735,17.58,17.5473,17.5669,84000.0
2009-05-07 14:00:00,26.88,26.89,26.81,26.81,105500.0,17.5735,17.58,17.5277,17.5277,105500.0
2009-05-07 14:10:00,26.81,26.82,26.74,26.78,112100.0,17.5277,17.5342,17.4819,17.5081,112100.0
2009-05-07 14:20:00,26.78,26.78,26.71,26.72,127100.0,17.5081,17.5081,17.4623,17.4689,127100.0
2009-05-07 14:30:00,26.72,26.72,26.6,26.61,163300.0,17.4689,17.4689,17.3904,17.3969,163300.0
2009-05-07 14:40:00,26.61,26.62,26.57,26.61,178300.0,17.3969,17.4035,17.3708,17.3969,178300.0
2009-05-07 14:50:00,26.62,26.69,26.61,26.67,152400.0,17.4035,17.4493,17.3969,17.4362,152400.0
2009-05-07 15:00:00,26.66,26.68,26.59,26.61,209000.0,17.4296,17.4427,17.3839,17.3969,209000.0
2009-05-07 15:10:00,26.61,26.63,26.55,26.59,176100.0,17.3969,17.41,17.3577,17.3839,176100.0
2009-05-07 15:20:00,26.59,26.64,26.54,26.54,273900.0,17.3839,17.4166,17.3512,17.3512,273900.0
2009-05-07 15:30:00,26.53,26.55,26.4,26.54,249300.0,17.3446,17.3577,17.2597,17.3512,249300.0
2009-05-07 15:40:00,26.53,26.61,26.52,26.55,250300.0,17.3446,17.3969,17.3381,17.3577,250300.0
2009-05-07 15:50:00,26.55,26.67,26.52,26.65,318700.0,17.3577,17.4362,17.3381,17.4231,318700.0
2009-05-08 09:30:00,26.95,27.19,26.75,27.18,79800.0,17.6192,17.7761,17.4885,17.7696,79800.0
2009-05-08 09:40:00,27.18,27.45,27.17,27.43,113300.0,17.7696,17.9461,17.7631,17.933,113300.0
2009-05-08 09:50:00,27.43,27.44,27.3,27.36,105000.0,17.933,17.9396,17.8481,17.8873,105000.0
2009-05-08 10:00:00,27.36,27.45,27.29,27.39,126700.0,17.8873,17.9461,17.8415,17.9069,126700.0
2009-05-08 10:10:00,27.4,27.4,27.28,27.37,129300.0,17.9134,17.9134,17.835,17.8938,129300.0
2009-05-08 10:20:00,27.36,27.43,27.29,27.41,101500.0,17.8873,17.933,17.8415,17.92,101500.0
2009-05-08 10:30:00,27.41,27.42,27.28,27.35,101300.0,17.92,17.9265,17.835,17.8807,101300.0
2009-05-08 10:40:00,27.34,27.35,27.23,27.25,67300.0,17.8742,17.8807,17.8023,17.8154,67300.0
2009-05-08 10:50:00,27.24,27.27,27.16,27.2,176100.0,17.8088,17.8284,17.7565,17.7827,176100.0
2009-05-08 11:00:00,27.2,27.22,27.17,27.2,98900.0,17.7827,17.7958,17.7631,17.7827,98900.0
2009-05-08 11:10:00,27.19,27.21,27.16,27.19,84200.0,17.7761,17.7892,17.7565,17.7761,84200.0
2009-05-08 11:20:00,27.18,27.21,27.13,27.14,135900.0,17.7696,17.7892,17.7369,17.7434,135900.0
2009-05-08 11:30:00,27.13,27.2,27.12,27.15,38400.0,17.7369,17.7827,17.7304,17.75,38400.0
2009-05-08 11:40:00,27.14,27.21,27.13,27.19,77800.0,17.7434,17.7892,17.7369,17.7761,77800.0
2009-05-08 11:50:00,27.18,27.2,27.16,27.2,50600.0,17.7696,17.7827,17.7565,17.7827,50600.0
2009-05-08 12:00:00,27.19,27.2,27.16,27.2,80700.0,17.7761,17.7827,17.7565,17.7827,80700.0
2009-05-08 12:10:00,27.19,27.2,27.18,27.19,103500.0,17.7761,17.7827,17.7696,17.7761,103500.0
2009-05-08 12:20:00,27.19,27.2,27.19,27.19,72600.0,17.7761,17.7827,17.7761,17.7761,72600.0
2009-05-08 12:30:00,27.19,27.2,27.17,27.19,40100.0,17.7761,17.7827,17.7631,17.7761,40100.0
2009-05-08 12:40:00,27.19,27.2,27.12,27.12,75400.0,17.7761,17.7827,17.7304,17.7304,75400.0
2009-05-08 12:50:00,27.12,27.2,27.12,27.16,87800.0,17.7304,17.7827,17.7304,17.7565,87800.0
2009-05-08 13:00:00,27.16,27.18,27.1,27.14,46500.0,17.7565,17.7696,17.7173,17.7434,46500.0
2009-05-08 13:10:00,27.14,27.17,27.11,27.13,45600.0,17.7434,17.7631,17.7238,17.7369,45600.0
2009-05-08 13:20:00,27.14,27.19,27.14,27.14,63000.0,17.7434,17.7761,17.7434,17.7434,63000.0
2009-05-08 13:30:00,27.14,27.15,27.08,27.09,76200.0,17.7434,17.75,17.7042,17.7108,76200.0
2009-05-08 13:40:00,27.09,27.15,27.06,27.1,128900.0,17.7108,17.75,17.6911,17.7173,128900.0
2009-05-08 13:50:00,27.09,27.11,27.02,27.04,47900.0,17.7108,17.7238,17.665,17.6781,47900.0
2009-05-08 14:00:00,27.04,27.13,27.04,27.11,82900.0,17.6781,17.7369,17.6781,17.7238,82900.0
2009-05-08 14:10:00,27.11,27.17,27.1,27.14,109200.0,17.7238,17.7631,17.7173,17.7434,109200.0
2009-05-08 14:20:00,27.15,27.19,27.12,27.14,113400.0,17.75,17.7761,17.7304,17.7434,113400.0
2009-05-08 14:30:00,27.14,27.18,27.13,27.15,81500.0,17.7434,17.7696,17.7369,17.75,81500.0
2009-05-08 14:40:00,27.15,27.2,27.13,27.19,121500.0,17.75,17.7827,17.7369,17.7761,121500.0
2009-05-08 14:50:00,27.2,27.2,27.09,27.09,133700.0,17.7827,17.7827,17.7108,17.7108,133700.0
2009-05-08 15:00:00,27.1,27.11,27.01,27.07,98900.0,17.7173,17.7238,17.6585,17.6977,98900.0
2009-05-08 15:10:00,27.07,27.08,27.01,27.02,93000.0,17.6977,17.7042,17.6585,17.665,93000.0
2009-05-08 15:20:00,27.02,27.1,27.01,27.06,118400.0,17.665,17.7173,17.6585,17.6911,118400.0
2009-05-08 15:30:00,27.06,27.09,26.95,26.96,146400.0,17.6911,17.7108,17.6192,17.6258,146400.0
2009-05-08 15:40:00,26.96,27.07,26.94,26.96,296300.0,17.6258,17.6977,17.6127,17.6258,296300.0
2009-05-08 15:50:00,26.96,27.05,26.93,27.0,435800.0,17.6258,17.6846,17.6062,17.6519,435800.0
2009-05-11 09:30:00,26.75,26.96,26.75,26.86,86700.0,17.4885,17.6258,17.4885,17.5604,86700.0
2009-05-11 09:40:00,26.88,26.88,26.76,26.77,52700.0,17.5735,17.5735,17.495,17.5016,52700.0
2009-05-11 09:50:00,26.76,26.78,26.69,26.69,62200.0,17.495,17.5081,17.4493,17.4493,62200.0
2009-05-11 10:00:00,26.7,26.76,26.65,26.69,79200.0,17.4558,17.495,17.4231,17.4493,79200.0
2009-05-11 10:10:00,26.68,26.82,26.62,26.82,83800.0,17.4427,17.5342,17.4035,17.5342,83800.0
2009-05-11 10:20:00,26.83,26.87,26.77,26.79,45400.0,17.5408,17.5669,17.5016,17.5146,45400.0
2009-05-11 10:30:00,26.78,26.91,26.75,26.89,40800.0,17.5081,17.5931,17.4885,17.58,40800.0
2009-05-11 10:40:00,26.89,26.91,26.8,26.83,52100.0,17.58,17.5931,17.5212,17.5408,52100.0
2009-05-11 10:50:00,26.83,26.95,26.82,26.92,88000.0,17.5408,17.6192,17.5342,17.5996,88000.0
2009-05-11 11:00:00,26.91,26.95,26.88,26.95,70500.0,17.5931,17.6192,17.5735,17.6192,70500.0
2009-05-11 11:10:00,26.95,26.95,26.9,26.9,110500.0,17.6192,17.6192,17.5865,17.5865,110500.0
2009-05-11 11:20:00,26.9,26.92,26.87,26.88,36800.0,17.5865,17.5996,17.5669,17.5735,36800.0
2009-05-11 11:30:00,26.88,26.93,26.84,26.88,49100.0,17.5735,17.6062,17.5473,17.5735,49100.0
2009-05-11 11:40:00,26.89,26.94,26.88,26.94,47500.0,17.58,17.6127,17.5735,17.6127,47500.0
2009-05-11 11:50:00,26.94,26.94,26.87,26.88,53100.0,17.6127,17.6127,17.5669,17.5735,53100.0
2009-05-11 12:00:00,26.86,26.93,26.84,26.9,47800.0,17.5604,17.6062,17.5473,17.5865,47800.0
2009-05-11 12:10:00,26.89,26.96,26.88,26.95,63800.0,17.58,17.6258,17.5735,17.6192,63800.0
2009-05-11 12:20:00,26.95,26.97,26.93,26.95,58300.0,17.6192,17.6323,17.6062,17.6192,58300.0
2009-05-11 12:30:00,26.94,26.95,26.94,26.95,35800.0,17.6127,17.6192,17.6127,17.6192,35800.0
2009-05-11 12:40:00,26.95,26.95,26.93,26.95,33800.0,17.6192,17.6192,17.6062,17.6192,33800.0
2009-05-11 12:50:00,26.94,26.95,26.93,26.93,27900.0,17.6127,17.6192,17.6062,17.6062,27900.0
2009-05-11 13:00:00,26.94,26.95,26.86,26.9,50400.0,17.6127,17.6192,17.5604,17.5865,50400.0
2009-05-11 13:10:00,26.9,26.95,26.89,26.94,45800.0,17.5865,17.6192,17.58,17.6127,45800.0
2009-05-11 13:20:00,26.95,26.95,26.93,26.95,16100.0,17.6192,17.6192,17.6062,17.6192,16100.0
2009-05-11 13:30:00,26.94,26.95,26.94,26.95,73400.0,17.6127,17.6192,17.6127,17.6192,73400.0
2009-05-11 13:40:00,26.95,26.95,26.9,26.92,59100.0,17.6192,17.6192,17.5865,17.5996,59100.0
2009-05-11 13:50:00,26.92,26.94,26.9,26.93,35700.0,17.5996,17.6127,17.5865,17.6062,35700.0
2009-05-11 14:00:00,26.93,26.94,26.88,26.93,45800.0,17.6062,17.6127,17.5735,17.6062,45800.0
2009-05-11 14:10:00,26.93,26.94,26.91,26.92,59800.0,17.6062,17.6127,17.5931,17.5996,59800.0
2009-05-11 14:20:00,26.93,26.95,26.91,26.95,81700.0,17.6062,17.6192,17.5931,17.6192,81700.0
2009-05-11 14:30:00,26.95,26.99,26.9,26.91,149500.0,17.6192,17.6454,17.5865,17.5931,149500.0
2009-05-11 14:40:00,26.92,26.95,26.89,26.95,89800.0,17.5996,17.6192,17.58,17.6192,89800.0
2009-05-11 14:50:00,26.95,26.95,26.92,26.92,55500.0,17.6192,17.6192,17.5996,17.5996,55500.0
2009-05-11 15:00:00,26.93,26.93,26.85,26.89,93900.0,17.6062,17.6062,17.5539,17.58,93900.0
2009-05-11 15:10:00,26.88,26.93,26.87,26.9,77100.0,17.5735,17.6062,17.5669,17.5865,77100.0
2009-05-11 15:20:00,26.91,26.92,26.81,26.86,85600.0,17.5931,17.5996,17.5277,17.5604,85600.0
2009-05-11 15:30:00,26.86,26.9,26.81,26.88,105500.0,17.5604,17.5865,17.5277,17.5735,105500.0
2009-05-11 15:40:00,26.88,26.95,26.84,26.91,198100.0,17.5735,17.6192,17.5473,17.5931,198100.0
2009-05-11 15:50:00,26.91,26.94,26.81,26.85,223200.0,17.5931,17.6127,17.5277,17.5539,223200.0
2009-05-12 09:30:00,27.01,27.01,26.87,26.91,67400.0,17.6585,17.6585,17.5669,17.5931,67400.0
2009-05-12 09:40:00,26.9,26.9,26.75,26.81,38900.0,17.5865,17.5865,17.4885,17.5277,38900.0
2009-05-12 09:50:00,26.81,26.95,26.8,26.93,39300.0,17.5277,17.6192,17.5212,17.6062,39300.0
2009-05-12 10:00:00,26.92,26.92,26.81,26.81,56500.0,17.5996,17.5996,17.5277,17.5277,56500.0
2009-05-12 10:10:00,26.81,26.81,26.75,26.77,38100.0,17.5277,17.5277,17.4885,17.5016,38100.0
2009-05-12 10:20:00,26.77,26.86,26.77,26.82,54300.0,17.5016,17.5604,17.5016,17.5342,54300.0
2009-05-12 10:30:00,26.82,26.82,26.67,26.67,49700.0,17.5342,17.5342,17.4362,17.4362,49700.0
2009-05-12 10:40:00,26.68,26.76,26.65,26.73,43800.0,17.4427,17.495,17.4231,17.4754,43800.0
2009-05-12 10:50:00,26.73,26.78,26.7,26.78,44300.0,17.4754,17.5081,17.4558,17.5081,44300.0
2009-05-12 11:00:00,26.8,26.8,26.73,26.73,28300.0,17.5212,17.5212,17.4754,17.4754,28300.0
2009-05-12 11:10:00,26.73,26.75,26.67,26.7,58500.0,17.4754,17.4885,17.4362,17.4558,58500.0
2009-05-12 11:20:00,26.7,26.73,26.67,26.69,40600.0,17.4558,17.4754,17.4362,17.4493,40600.0
2009-05-12 11:30:00,26.69,26.81,26.67,26.8,38500.0,17.4493,17.5277,17.4362,17.5212,38500.0
2009-05-12 11:40:00,26.8,26.82,26.76,26.76,35000.0,17.5212,17.5342,17.495,17.495,35000.0
2009-05-12 11:50:00,26.76,26.8,26.73,26.8,31000.0,17.495,17.5212,17.4754,17.5212,31000.0
2009-05-12 12:00:00,26.8,26.84,26.77,26.77,46400.0,17.5212,17.5473,17.5016,17.5016,46400.0
2009-05-12 12:10:00,26.77,26.78,26.73,26.77,33600.0,17.5016,17.5081,17.4754,17.5016,33600.0
2009-05-12 12:20:00,26.77,26.81,26.76,26.79,47900.0,17.5016,17.5277,17.495,17.5146,47900.0
2009-05-12 12:30:00,26.79,26.79,26.7,26.7,56900.0,17.5146,17.5146,17.4558,17.4558,56900.0
2009-05-12 12:40:00,26.71,26.71,26.66,26.67,41000.0,17.4623,17.4623,17.4296,17.4362,41000.0
2009-05-12 12:50:00,26.67,26.67,26.62,26.63,27600.0,17.4362,17.4362,17.4035,17.41,27600.0
2009-05-12 13:00:00,26.63,26.63,26.62,26.62,23500.0,17.41,17.41,17.4035,17.4035,23500.0
2009-05-12 13:10:00,26.62,26.64,26.6,26.6,36900.0,17.4035,17.4166,17.3904,17.3904,36900.0
2009-05-12 13:20:00,26.61,26.62,26.6,26.61,28400.0,17.3969,17.4035,17.3904,17.3969,28400.0
2009-05-12 13:30:00,26.61,26.72,26.61,26.7,52500.0,17.3969,17.4689,17.3969,17.4558,52500.0
2009-05-12 13:40:00,26.7,26.77,26.69,26.76,54100.0,17.4558,17.5016,17.4493,17.495,54100.0
2009-05-12 13:50:00,26.75,26.76,26.62,26.63,56500.0,17.4885,17.495,17.4035,17.41,56500.0
2009-05-12 14:00:00,26.64,26.76,26.63,26.74,45300.0,17.4166,17.495,17.41,17.4819,45300.0
2009-05-12 14:10:00,26.74,26.74,26.68,26.7,50300.0,17.4819,17.4819,17.4427,17.4558,50300.0
2009-05-12 14:20:00,26.71,26.73,26.67,26.68,49400.0,17.4623,17.4754,17.4362,17.4427,49400.0
2009-05-12 14:30:00,26.67,26.78,26.65,26.78,60400.0,17.4362,17.5081,17.4231,17.5081,60400.0
2009-05-12 14:40:00,26.78,26.84,26.77,26.83,79000.0,17.5081,17.5473,17.5016,17.5408,79000.0
2009-05-12 14:50:00,26.83,26.99,26.83,26.95,188900.0,17.5408,17.6454,17.5408,17.6192,188900.0
2009-05-12 15:00:00,26.95,27.0,26.87,26.88,236300.0,17.6192,17.6519,17.5669,17.5735,236300.0
2009-05-12 15:10:00,26.88,26.93,26.83,26.92,92700.0,17.5735,17.6062,17.5408,17.5996,92700.0
2009-05-12 15:20:00,26.92,26.95,26.9,26.91,103800.0,17.5996,17.6192,17.5865,17.5931,103800.0
2009-05-12 15:30:00,26.91,26.93,26.86,26.87,201200.0,17.5931,17.6062,17.5604,17.5669,201200.0
2009-05-12 15:40:00,26.86,26.88,26.83,26.83,156800.0,17.5604,17.5735,17.5408,17.5408,156800.0
2009-05-12 15:50:00,26.83,26.87,26.81,26.85,279100.0,17.5408,17.5669,17.5277,17.5539,279100.0
2009-05-13 09:30:00,26.6,26.69,26.5,26.6,107700.0,17.3904,17.4493,17.325,17.3904,107700.0
2009-05-13 09:40:00,26.59,26.62,26.5,26.6,71300.0,17.3839,17.4035,17.325,17.3904,71300.0
2009-05-13 09:50:00,26.6,26.62,26.56,26.59,53000.0,17.3904,17.4035,17.3643,17.3839,53000.0
2009-05-13 10:00:00,26.58,26.61,26.53,26.61,60300.0,17.3773,17.3969,17.3446,17.3969,60300.0
2009-05-13 10:10:00,26.6,26.77,26.6,26.76,52100.0,17.3904,17.5016,17.3904,17.495,52100.0
2009-05-13 10:20:00,26.76,26.95,26.74,26.9,136900.0,17.495,17.6192,17.4819,17.5865,136900.0
2009-05-13 10:30:00,26.9,26.95,26.87,26.94,151600.0,17.5865,17.6192,17.5669,17.6127,151600.0
2009-05-13 10:40:00,26.94,26.95,26.75,26.79,79100.0,17.6127,17.6192,17.4885,17.5146,79100.0
2009-05-13 10:50:00,26.78,26.86,26.74,26.74,36300.0,17.5081,17.5604,17.4819,17.4819,36300.0
2009-05-13 11:00:00,26.75,26.8,26.73,26.8,37400.0,17.4885,17.5212,17.4754,17.5212,37400.0
2009-05-13 11:10:00,26.8,26.87,26.76,26.77,40700.0,17.5212,17.5669,17.495,17.5016,40700.0
2009-05-13 11:20:00,26.78,26.84,26.71,26.71,29500.0,17.5081,17.5473,17.4623,17.4623,29500.0
2009-05-13 11:30:00,26.7,26.73,26.6,26.6,48700.0,17.4558,17.4754,17.3904,17.3904,48700.0
2009-05-13 11:40:00,26.6,26.68,26.59,26.68,53900.0,17.3904,17.4427,17.3839,17.4427,53900.0
2009-05-13 11:50:00,26.68,26.72,26.68,26.72,18200.0,17.4427,17.4689,17.4427,17.4689,18200.0
2009-05-13 12:00:00,26.71,26.74,26.67,26.69,25400.0,17.4623,17.4819,17.4362,17.4493,25400.0
2009-05-13 12:10:00,26.69,26.76,26.68,26.74,29600.0,17.4493,17.495,17.4427,17.4819,29600.0
2009-05-13 12:20:00,26.75,26.81,26.74,26.8,36400.0,17.4885,17.5277,17.4819,17.5212,36400.0
2009-05-13 12:30:00,26.81,26.82,26.79,26.82,29300.0,17.5277,17.5342,17.5146,17.5342,29300.0
2009-05-13 12:40:00,26.82,26.87,26.81,26.82,36000.0,17.5342,17.5669,17.5277,17.5342,36000.0
2009-05-13 12:50:00,26.82,26.82,26.75,26.75,31700.0,17.5342,17.5342,17.4885,17.4885,31700.0
2009-05-13 13:00:00,26.75,26.76,26.72,26.73,25300.0,17.4885,17.495,17.4689,17.4754,25300.0
2009-05-13 13:10:00,26.72,26.73,26.71,26.72,18200.0,17.4689,17.4754,17.4623,17.4689,18200.0
2009-05-13 13:20:00,26.72,26.73,26.71,26.72,49600.0,17.4689,17.4754,17.4623,17.4689,49600.0
2009-05-13 13:30:00,26.72,26.73,26.64,26.64,59600.0,17.4689,17.4754,17.4166,17.4166,59600.0
2009-05-13 13:40:00,26.64,26.64,26.6,26.61,15500.0,17.4166,17.4166,17.3904,17.3969,15500.0
2009-05-13 13:50:00,26.61,26.68,26.6,26.68,50200.0,17.3969,17.4427,17.3904,17.4427,50200.0
2009-05-13 14:00:00,26.68,26.7,26.57,26.6,41500.0,17.4427,17.4558,17.3708,17.3904,41500.0
2009-05-13 14:10:00,26.6,26.65,26.53,26.54,79600.0,17.3904,17.4231,17.3446,17.3512,79600.0
2009-05-13 14:20:00,26.54,26.59,26.52,26.57,43300.0,17.3512,17.3839,17.3381,17.3708,43300.0
2009-05-13 14:30:00,26.57,26.65,26.56,26.61,58600.0,17.3708,17.4231,17.3643,17.3969,58600.0
2009-05-13 14:40:00,26.61,26.62,26.58,26.58,42500.0,17.3969,17.4035,17.3773,17.3773,42500.0
2009-05-13 14:50:00,26.58,26.64,26.58,26.63,58400.0,17.3773,17.4166,17.3773,17.41,58400.0
2009-05-13 15:00:00,26.63,26.64,26.56,26.6,85400.0,17.41,17.4166,17.3643,17.3904,85400.0
2009-05-13 15:10:00,26.59,26.64,26.58,26.64,75100.0,17.3839,17.4166,17.3773,17.4166,75100.0
2009-05-13 15:20:00,26.64,26.7,26.59,26.6,85200.0,17.4166,17.4558,17.3839,17.3904,85200.0
2009-05-13 15:30:00,26.6,26.69,26.59,26.59,116500.0,17.3904,17.4493,17.3839,17.3839,116500.0
2009-05-13 15:40:00,26.6,26.72,26.59,26.68,217200.0,17.3904,17.4689,17.3839,17.4427,217200.0
2009-05-13 15:50:00,26.67,26.68,26.57,26.6,255900.0,17.4362,17.4427,17.3708,17.3904,255900.0
2009-05-14 09:30:00,26.53,26.78,26.53,26.57,85800.0,17.3446,17.5081,17.3446,17.3708,85800.0
2009-05-14 09:40:00,26.57,26.77,26.57,26.68,117700.0,17.3708,17.5016,17.3708,17.4427,117700.0
2009-05-14 09:50:00,26.68,26.88,26.67,26.85,120900.0,17.4427,17.5735,17.4362,17.5539,120900.0
2009-05-14 10:00:00,26.86,26.95,26.83,26.93,159500.0,17.5604,17.6192,17.5408,17.6062,159500.0
2009-05-14 10:10:00,26.93,27.03,26.91,26.98,102100.0,17.6062,17.6715,17.5931,17.6388,102100.0
2009-05-14 10:20:00,26.99,27.09,26.96,27.02,214300.0,17.6454,17.7108,17.6258,17.665,214300.0
2009-05-14 10:30:00,27.03,27.12,26.99,26.99,160400.0,17.6715,17.7304,17.6454,17.6454,160400.0
2009-05-14 10:40:00,26.98,27.05,26.91,26.92,66300.0,17.6388,17.6846,17.5931,17.5996,66300.0
2009-05-14 10:50:00,26.92,26.99,26.89,26.9,72200.0,17.5996,17.6454,17.58,17.5865,72200.0
2009-05-14 11:00:00,26.9,26.93,26.89,26.91,94900.0,17.5865,17.6062,17.58,17.5931,94900.0
2009-05-14 11:10:00,26.91,27.0,26.9,26.98,74000.0,17.5931,17.6519,17.5865,17.6388,74000.0
2009-05-14 11:20:00,26.98,27.04,26.96,27.04,63100.0,17.6388,17.6781,17.6258,17.6781,63100.0
2009-05-14 11:30:00,27.04,27.08,26.97,26.99,138900.0,17.6781,17.7042,17.6323,17.6454,138900.0
2009-05-14 11:40:00,27.0,27.01,26.97,27.0,103400.0,17.6519,17.6585,17.6323,17.6519,103400.0
2009-05-14 11:50:00,27.0,27.01,26.95,27.01,64600.0,17.6519,17.6585,17.6192,17.6585,64600.0
2009-05-14 12:00:00,27.01,27.03,27.0,27.0,35900.0,17.6585,17.6715,17.6519,17.6519,35900.0
2009-05-14 12:10:00,27.0,27.04,27.0,27.02,30700.0,17.6519,17.6781,17.6519,17.665,30700.0
2009-05-14 12:20:00,27.01,27.02,27.0,27.0,16100.0,17.6585,17.665,17.6519,17.6519,16100.0
2009-05-14 12:30:00,27.0,27.09,27.0,27.09,43200.0,17.6519,17.7108,17.6519,17.7108,43200.0
2009-05-14 12:40:00,27.09,27.11,27.04,27.11,68700.0,17.7108,17.7238,17.6781,17.7238,68700.0
2009-05-14 12:50:00,27.1,27.16,27.1,27.11,32400.0,17.7173,17.7565,17.7173,17.7238,32400.0
2009-05-14 13:00:00,27.1,27.13,27.07,27.11,53900.0,17.7173,17.7369,17.6977,17.7238,53900.0
2009-05-14 13:10:00,27.11,27.13,27.03,27.03,56700.0,17.7238,17.7369,17.6715,17.6715,56700.0
2009-05-14 13:20:00,27.03,27.03,27.0,27.01,28900.0,17.6715,17.6715,17.6519,17.6585,28900.0
2009-05-14 13:30:00,27.01,27.08,27.0,27.07,26100.0,17.6585,17.7042,17.6519,17.6977,26100.0
2009-05-14 13:40:00,27.08,27.09,27.07,27.08,28300.0,17.7042,17.7108,17.6977,17.7042,28300.0
2009-05-14 13:50:00,27.08,27.12,27.08,27.08,49400.0,17.7042,17.7304,17.7042,17.7042,49400.0
2009-05-14 14:00:00,27.09,27.12,27.08,27.11,55500.0,17.7108,17.7304,17.7042,17.7238,55500.0
2009-05-14 14:10:00,27.12,27.16,27.1,27.16,41000.0,17.7304,17.7565,17.7173,17.7565,41000.0
2009-05-14 14:20:00,27.15,27.2,27.15,27.2,78500.0,17.75,17.7827,17.75,17.7827,78500.0
2009-05-14 14:30:00,27.2,27.23,27.18,27.23,63800.0,17.7827,17.8023,17.7696,17.8023,63800.0
2009-05-14 14:40:00,27.23,27.23,27.15,27.15,127700.0,17.8023,17.8023,17.75,17.75,127700.0
2009-05-14 14:50:00,27.16,27.22,27.16,27.21,123100.0,17.7565,17.7958,17.7565,17.7892,123100.0
2009-05-14 15:00:00,27.21,27.23,27.19,27.21,107800.0,17.7892,17.8023,17.7761,17.7892,107800.0
2009-05-14 15:10:00,27.21,27.24,27.19,27.23,107300.0,17.7892,17.8088,17.7761,17.8023,107300.0
2009-05-14 15:20:00,27.23,27.25,27.15,27.16,114500.0,17.8023,17.8154,17.75,17.7565,114500.0
2009-05-14 15:30:00,27.16,27.17,27.07,27.07,200200.0,17.7565,17.7631,17.6977,17.6977,200200.0
2009-05-14 15:40:00,27.08,27.14,27.05,27.1,209800.0,17.7042,17.7434,17.6846,17.7173,209800.0
2009-05-14 15:50:00,27.1,27.13,27.0,27.02,237200.0,17.7173,17.7369,17.6519,17.665,237200.0
2009-05-15 09:30:00,26.98,27.17,26.88,27.02,317500.0,17.6388,17.7631,17.5735,17.665,317500.0
2009-05-15 09:40:00,27.02,27.14,26.99,27.13,149100.0,17.665,17.7434,17.6454,17.7369,149100.0
2009-05-15 09:50:00,27.14,27.17,27.1,27.13,114100.0,17.7434,17.7631,17.7173,17.7369,114100.0
2009-05-15 10:00:00,27.15,27.17,27.11,27.12,83500.0,17.75,17.7631,17.7238,17.7304,83500.0
2009-05-15 10:10:00,27.12,27.13,26.94,26.99,109800.0,17.7304,17.7369,17.6127,17.6454,109800.0
2009-05-15 10:20:00,27.01,27.03,26.95,27.03,71800.0,17.6585,17.6715,17.6192,17.6715,71800.0
2009-05-15 10:30:00,27.02,27.15,27.0,27.15,104100.0,17.665,17.75,17.6519,17.75,104100.0
2009-05-15 10:40:00,27.16,27.2,27.13,27.15,28600.0,17.7565,17.7827,17.7369,17.75,28600.0
2009-05-15 10:50:00,27.15,27.21,27.14,27.19,57500.0,17.75,17.7892,17.7434,17.7761,57500.0
2009-05-15 11:00:00,27.2,27.21,27.12,27.12,84300.0,17.7827,17.7892,17.7304,17.7304,84300.0
2009-05-15 11:10:00,27.12,27.17,27.1,27.1,93500.0,17.7304,17.7631,17.7173,17.7173,93500.0
2009-05-15 11:20:00,27.1,27.11,27.0,27.01,54100.0,17.7173,17.7238,17.6519,17.6585,54100.0
2009-05-15 11:30:00,27.02,27.05,26.99,27.02,62900.0,17.665,17.6846,17.6454,17.665,62900.0
2009-05-15 11:40:00,27.02,27.06,27.0,27.06,107600.0,17.665,17.6911,17.6519,17.6911,107600.0
2009-05-15 11:50:00,27.06,27.11,27.03,27.03,110400.0,17.6911,17.7238,17.6715,17.6715,110400.0
2009-05-15 12:00:00,27.03,27.03,26.99,26.99,85800.0,17.6715,17.6715,17.6454,17.6454,85800.0
2009-05-15 12:10:00,26.99,27.01,26.93,26.95,124200.0,17.6454,17.6585,17.6062,17.6192,124200.0
2009-05-15 12:20:00,26.95,26.97,26.93,26.95,56300.0,17.6192,17.6323,17.6062,17.6192,56300.0
2009-05-15 12:30:00,26.95,26.95,26.89,26.92,36600.0,17.6192,17.6192,17.58,17.5996,36600.0
2009-05-15 12:40:00,26.92,26.92,26.89,26.89,39000.0,17.5996,17.5996,17.58,17.58,39000.0
2009-05-15 12:50:00,26.89,26.92,26.89,26.91,84100.0,17.58,17.5996,17.58,17.5931,84100.0
2009-05-15 13:00:00,26.92,26.95,26.9,26.93,70900.0,17.5996,17.6192,17.5865,17.6062,70900.0
2009-05-15 13:10:00,26.93,26.94,26.9,26.93,30800.0,17.6062,17.6127,17.5865,17.6062,30800.0
2009-05-15 13:20:00,26.94,26.94,26.92,26.93,75200.0,17.6127,17.6127,17.5996,17.6062,75200.0
2009-05-15 13:30:00,26.93,26.95,26.89,26.91,73400.0,17.6062,17.6192,17.58,17.5931,73400.0
2009-05-15 13:40:00,26.9,26.9,26.86,26.9,57800.0,17.5865,17.5865,17.5604,17.5865,57800.0
2009-05-15 13:50:00,26.9,26.91,26.89,26.89,34900.0,17.5865,17.5931,17.58,17.58,34900.0
2009-05-15 14:00:00,26.89,26.93,26.87,26.93,62300.0,17.58,17.6062,17.5669,17.6062,62300.0
2009-05-15 14:10:00,26.93,26.99,26.87,26.87,131200.0,17.6062,17.6454,17.5669,17.5669,131200.0
2009-05-15 14:20:00,26.87,26.88,26.76,26.76,109100.0,17.5669,17.5735,17.495,17.495,109100.0
2009-05-15 14:30:00,26.76,26.76,26.69,26.71,87800.0,17.495,17.495,17.4493,17.4623,87800.0
2009-05-15 14:40:00,26.7,26.73,26.62,26.68,110200.0,17.4558,17.4754,17.4035,17.4427,110200.0
2009-05-15 14:50:00,26.68,26.73,26.67,26.68,59000.0,17.4427,17.4754,17.4362,17.4427,59000.0
2009-05-15 15:00:00,26.69,26.69,26.64,26.67,70600.0,17.4493,17.4493,17.4166,17.4362,70600.0
2009-05-15 15:10:00,26.68,26.77,26.67,26.75,124700.0,17.4427,17.5016,17.4362,17.4885,124700.0
2009-05-15 15:20:00,26.75,26.9,26.75,26.89,130400.0,17.4885,17.5865,17.4885,17.58,130400.0
2009-05-15 15:30:00,26.9,26.92,26.82,26.87,103800.0,17.5865,17.5996,17.5342,17.5669,103800.0
2009-05-15 15:40:00,26.87,26.95,26.86,26.91,142600.0,17.5669,17.6192,17.5604,17.5931,142600.0
2009-05-15 15:50:00,26.91,26.91,26.78,26.85,220300.0,17.5931,17.5931,17.5081,17.5539,220300.0
2009-05-18 09:30:00,27.01,27.1,26.85,27.01,94700.0,17.6585,17.7173,17.5539,17.6585,94700.0
2009-05-18 09:40:00,27.01,27.12,27.0,27.03,110800.0,17.6585,17.7304,17.6519,17.6715,110800.0
2009-05-18 09:50:00,27.03,27.15,27.03,27.14,148100.0,17.6715,17.75,17.6715,17.7434,148100.0
2009-05-18 10:00:00,27.13,27.15,27.08,27.11,92800.0,17.7369,17.75,17.7042,17.7238,92800.0
2009-05-18 10:10:00,27.1,27.12,27.05,27.1,104000.0,17.7173,17.7304,17.6846,17.7173,104000.0
2009-05-18 10:20:00,27.1,27.21,27.1,27.21,85000.0,17.7173,17.7892,17.7173,17.7892,85000.0
2009-05-18 10:30:00,27.2,27.23,27.1,27.19,130700.0,17.7827,17.8023,17.7173,17.7761,130700.0
2009-05-18 10:40:00,27.18,27.24,27.16,27.23,56900.0,17.7696,17.8088,17.7565,17.8023,56900.0
2009-05-18 10:50:00,27.23,27.23,27.19,27.21,38200.0,17.8023,17.8023,17.7761,17.7892,38200.0
2009-05-18 11:00:00,27.2,27.26,27.16,27.25,66500.0,17.7827,17.8219,17.7565,17.8154,66500.0
2009-05-18 11:10:00,27.25,27.31,27.24,27.31,136500.0,17.8154,17.8546,17.8088,17.8546,136500.0
2009-05-18 11:20:00,27.3,27.36,27.29,27.35,76800.0,17.8481,17.8873,17.8415,17.8807,76800.0
2009-05-18 11:30:00,27.36,27.49,27.36,27.49,147600.0,17.8873,17.9723,17.8873,17.9723,147600.0
2009-05-18 11:40:00,27.48,27.54,27.46,27.52,147000.0,17.9657,18.005,17.9527,17.9919,147000.0
2009-05-18 11:50:00,27.51,27.64,27.48,27.61,171800.0,17.9853,18.0703,17.9657,18.0507,171800.0
2009-05-18 12:00:00,27.61,27.62,27.53,27.55,65800.0,18.0507,18.0573,17.9984,18.0115,65800.0
2009-05-18 12:10:00,27.55,27.55,27.46,27.46,65200.0,18.0115,18.0115,17.9527,17.9527,65200.0
2009-05-18 12:20:00,27.46,27.5,27.43,27.5,61800.0,17.9527,17.9788,17.933,17.9788,61800.0
2009-05-18 12:30:00,27.5,27.51,27.45,27.47,32500.0,17.9788,17.9853,17.9461,17.9592,32500.0
2009-05-18 12:40:00,27.46,27.59,27.46,27.59,47200.0,17.9527,18.0376,17.9527,18.0376,47200.0
2009-05-18 12:50:00,27.59,27.63,27.58,27.62,55400.0,18.0376,18.0638,18.0311,18.0573,55400.0
2009-05-18 13:00:00,27.61,27.63,27.58,27.61,62400.0,18.0507,18.0638,18.0311,18.0507,62400.0
2009-05-18 13:10:00,27.61,27.64,27.6,27.62,57400.0,18.0507,18.0703,18.0442,18.0573,57400.0
2009-05-18 13:20:00,27.62,27.62,27.51,27.53,90400.0,18.0573,18.0573,17.9853,17.9984,90400.0
2009-05-18 13:30:00,27.53,27.58,27.52,27.53,63400.0,17.9984,18.0311,17.9919,17.9984,63400.0
2009-05-18 13:40:00,27.53,27.54,27.48,27.49,46500.0,17.9984,18.005,17.9657,17.9723,46500.0
2009-05-18 13:50:00,27.48,27.53,27.48,27.51,45700.0,17.9657,17.9984,17.9657,17.9853,45700.0
2009-05-18 14:00:00,27.51,27.53,27.5,27.53,26500.0,17.9853,17.9984,17.9788,17.9984,26500.0
2009-05-18 14:10:00,27.53,27.54,27.49,27.51,62700.0,17.9984,18.005,17.9723,17.9853,62700.0
2009-05-18 14:20:00,27.5,27.52,27.47,27.49,61000.0,17.9788,17.9919,17.9592,17.9723,61000.0
2009-05-18 14:30:00,27.49,27.62,27.49,27.62,43100.0,17.9723,18.0573,17.9723,18.0573,43100.0
2009-05-18 14:40:00,27.62,27.77,27.6,27.75,88900.0,18.0573,18.1553,18.0442,18.1423,88900.0
2009-05-18 14:50:00,27.75,27.82,27.75,27.81,62900.0,18.1423,18.188,18.1423,18.1815,62900.0
2009-05-18 15:00:00,27.81,27.81,27.74,27.78,58300.0,18.1815,18.1815,18.1357,18.1619,58300.0
2009-05-18 15:10:00,27.77,27.8,27.74,27.78,83900.0,18.1553,18.1749,18.1357,18.1619,83900.0
2009-05-18 15:20:00,27.78,27.78,27.69,27.7,122800.0,18.1619,18.1619,18.103,18.1096,122800.0
2009-05-18 15:30:00,27.69,27.72,27.66,27.72,137700.0,18.103,18.1226,18.0834,18.1226,137700.0
2009-05-18 15:40:00,27.72,27.77,27.65,27.76,198800.0,18.1226,18.1553,18.0769,18.1488,198800.0
2009-05-18 15:50:00,27.77,27.88,27.76,27.87,298000.0,18.1553,18.2272,18.1488,18.2207,298000.0
2009-05-19 09:30:00,28.68,28.83,28.4,28.5,431100.0,18.7503,18.8483,18.5672,18.6326,431100.0
2009-05-19 09:40:00,28.51,28.52,28.33,28.43,230000.0,18.6391,18.6457,18.5214,18.5868,230000.0
2009-05-19 09:50:00,28.42,28.43,28.21,28.22,271200.0,18.5803,18.5868,18.443,18.4495,271200.0
2009-05-19 10:00:00,28.21,28.22,28.03,28.15,221600.0,18.443,18.4495,18.3253,18.4038,221600.0
2009-05-19 10:10:00,28.15,28.39,28.09,28.36,234300.0,18.4038,18.5607,18.3645,18.5411,234300.0
2009-05-19 10:20:00,28.36,28.76,28.34,28.73,268200.0,18.5411,18.8026,18.528,18.783,268200.0
2009-05-19 10:30:00,28.73,28.74,28.58,28.64,129400.0,18.783,18.7895,18.6849,18.7241,129400.0
2009-05-19 10:40:00,28.64,28.69,28.61,28.68,91100.0,18.7241,18.7568,18.7045,18.7503,91100.0
2009-05-19 10:50:00,28.68,28.73,28.66,28.69,81800.0,18.7503,18.783,18.7372,18.7568,81800.0
2009-05-19 11:00:00,28.69,28.75,28.61,28.64,133800.0,18.7568,18.796,18.7045,18.7241,133800.0
2009-05-19 11:10:00,28.65,28.65,28.6,28.65,109800.0,18.7306,18.7306,18.698,18.7306,109800.0
2009-05-19 11:20:00,28.65,28.84,28.65,28.84,142600.0,18.7306,18.8549,18.7306,18.8549,142600.0
2009-05-19 11:30:00,28.84,28.88,28.77,28.79,133800.0,18.8549,18.881,18.8091,18.8222,133800.0
2009-05-19 11:40:00,28.78,28.82,28.75,28.77,68400.0,18.8156,18.8418,18.796,18.8091,68400.0
2009-05-19 11:50:00,28.76,28.77,28.66,28.68,77300.0,18.8026,18.8091,18.7372,18.7503,77300.0
2009-05-19 12:00:00,28.67,28.68,28.63,28.65,34300.0,18.7437,18.7503,18.7176,18.7306,34300.0
2009-05-19 12:10:00,28.65,28.65,28.6,28.63,68700.0,18.7306,18.7306,18.698,18.7176,68700.0
2009-05-19 12:20:00,28.62,28.62,28.51,28.55,114200.0,18.711,18.711,18.6391,18.6653,114200.0
2009-05-19 12:30:00,28.54,28.55,28.41,28.41,101100.0,18.6587,18.6653,18.5737,18.5737,101100.0
2009-05-19 12:40:00,28.41,28.49,28.4,28.47,70300.0,18.5737,18.626,18.5672,18.613,70300.0
2009-05-19 12:50:00,28.47,28.47,28.43,28.44,68400.0,18.613,18.613,18.5868,18.5934,68400.0
2009-05-19 13:00:00,28.44,28.59,28.43,28.59,65700.0,18.5934,18.6914,18.5868,18.6914,65700.0
2009-05-19 13:10:00,28.59,28.59,28.53,28.54,55800.0,18.6914,18.6914,18.6522,18.6587,55800.0
2009-05-19 13:20:00,28.53,28.65,28.53,28.57,70900.0,18.6522,18.7306,18.6522,18.6783,70900.0
2009-05-19 13:30:00,28.56,28.59,28.53,28.57,72000.0,18.6718,18.6914,18.6522,18.6783,72000.0
2009-05-19 13:40:00,28.57,28.61,28.52,28.54,49000.0,18.6783,18.7045,18.6457,18.6587,49000.0
2009-05-19 13:50:00,28.54,28.55,28.49,28.51,68300.0,18.6587,18.6653,18.626,18.6391,68300.0
2009-05-19 14:00:00,28.51,28.52,28.47,28.52,75700.0,18.6391,18.6457,18.613,18.6457,75700.0
2009-05-19 14:10:00,28.5,28.61,28.5,28.59,67600.0,18.6326,18.7045,18.6326,18.6914,67600.0
2009-05-19 14:20:00,28.59,28.64,28.59,28.6,66100.0,18.6914,18.7241,18.6914,18.698,66100.0
2009-05-19 14:30:00,28.59,28.61,28.58,28.61,69900.0,18.6914,18.7045,18.6849,18.7045,69900.0
2009-05-19 14:40:00,28.61,28.62,28.56,28.57,94700.0,18.7045,18.711,18.6718,18.6783,94700.0
2009-05-19 14:50:00,28.57,28.6,28.56,28.56,61200.0,18.6783,18.698,18.6718,18.6718,61200.0
2009-05-19 15:00:00,28.57,28.57,28.56,28.57,51200.0,18.6783,18.6783,18.6718,18.6783,51200.0
2009-05-19 15:10:00,28.57,28.57,28.5,28.57,101600.0,18.6783,18.6783,18.6326,18.6783,101600.0
2009-05-19 15:20:00,28.57,28.65,28.57,28.64,87000.0,18.6783,18.7306,18.6783,18.7241,87000.0
2009-05-19 15:30:00,28.63,28.64,28.48,28.56,213500.0,18.7176,18.7241,18.6195,18.6718,213500.0
2009-05-19 15:40:00,28.56,28.64,28.56,28.59,174300.0,18.6718,18.7241,18.6718,18.6914,174300.0
2009-05-19 15:50:00,28.58,28.63,28.54,28.55,287900.0,18.6849,18.7176,18.6587,18.6653,287900.0
2009-05-20 09:30:00,28.8,28.88,28.65,28.66,102900.0,18.8287,18.881,18.7306,18.7372,102900.0
2009-05-20 09:40:00,28.66,28.67,28.6,28.6,109300.0,18.7372,18.7437,18.698,18.698,109300.0
2009-05-20 09:50:00,28.59,28.61,28.51,28.53,84300.0,18.6914,18.7045,18.6391,18.6522,84300.0
2009-05-20 10:00:00,28.53,28.65,28.53,28.65,115400.0,18.6522,18.7306,18.6522,18.7306,115400.0
2009-05-20 10:10:00,28.65,28.79,28.62,28.78,201200.0,18.7306,18.8222,18.711,18.8156,201200.0
2009-05-20 10:20:00,28.78,28.83,28.68,28.69,151200.0,18.8156,18.8483,18.7503,18.7568,151200.0
2009-05-20 10:30:00,28.68,28.8,28.67,28.78,92300.0,18.7503,18.8287,18.7437,18.8156,92300.0
2009-05-20 10:40:00,28.8,28.8,28.76,28.76,83400.0,18.8287,18.8287,18.8026,18.8026,83400.0
2009-05-20 10:50:00,28.77,28.8,28.75,28.75,117400.0,18.8091,18.8287,18.796,18.796,117400.0
2009-05-20 11:00:00,28.75,28.76,28.71,28.72,121700.0,18.796,18.8026,18.7699,18.7764,121700.0
2009-05-20 11:10:00,28.72,28.75,28.61,28.64,229700.0,18.7764,18.796,18.7045,18.7241,229700.0
2009-05-20 11:20:00,28.63,28.67,28.6,28.65,123400.0,18.7176,18.7437,18.698,18.7306,123400.0
2009-05-20 11:30:00,28.66,28.7,28.65,28.7,78500.0,18.7372,18.7633,18.7306,18.7633,78500.0
2009-05-20 11:40:00,28.69,28.7,28.62,28.63,55800.0,18.7568,18.7633,18.711,18.7176,55800.0
2009-05-20 11:50:00,28.62,28.66,28.53,28.53,77200.0,18.711,18.7372,18.6522,18.6522,77200.0
2009-05-20 12:00:00,28.53,28.55,28.5,28.5,102500.0,18.6522,18.6653,18.6326,18.6326,102500.0
2009-05-20 12:10:00,28.51,28.52,28.44,28.44,59400.0,18.6391,18.6457,18.5934,18.5934,59400.0
2009-05-20 12:20:00,28.44,28.44,28.29,28.34,127000.0,18.5934,18.5934,18.4953,18.528,127000.0
2009-05-20 12:30:00,28.34,28.37,28.32,28.34,55800.0,18.528,18.5476,18.5149,18.528,55800.0
2009-05-20 12:40:00,28.35,28.42,28.35,28.4,67200.0,18.5345,18.5803,18.5345,18.5672,67200.0
2009-05-20 12:50:00,28.41,28.47,28.4,28.42,83700.0,18.5737,18.613,18.5672,18.5803,83700.0
2009-05-20 13:00:00,28.43,28.46,28.41,28.45,47600.0,18.5868,18.6064,18.5737,18.5999,47600.0
2009-05-20 13:10:00,28.45,28.51,28.44,28.51,33200.0,18.5999,18.6391,18.5934,18.6391,33200.0
2009-05-20 13:20:00,28.51,28.6,28.5,28.6,99900.0,18.6391,18.698,18.6326,18.698,99900.0
2009-05-20 13:30:00,28.59,28.65,28.59,28.64,77100.0,18.6914,18.7306,18.6914,18.7241,77100.0
2009-05-20 13:40:00,28.64,28.69,28.62,28.66,76900.0,18.7241,18.7568,18.711,18.7372,76900.0
2009-05-20 13:50:00,28.66,28.66,28.56,28.56,37000.0,18.7372,18.7372,18.6718,18.6718,37000.0
2009-05-20 14:00:00,28.56,28.61,28.47,28.56,140500.0,18.6718,18.7045,18.613,18.6718,140500.0
2009-05-20 14:10:00,28.56,28.7,28.53,28.7,125800.0,18.6718,18.7633,18.6522,18.7633,125800.0
2009-05-20 14:20:00,28.7,28.7,28.64,28.65,63700.0,18.7633,18.7633,18.7241,18.7306,63700.0
2009-05-20 14:30:00,28.64,28.67,28.53,28.65,105500.0,18.7241,18.7437,18.6522,18.7306,105500.0
2009-05-20 14:40:00,28.65,28.7,28.64,28.66,57700.0,18.7306,18.7633,18.7241,18.7372,57700.0
2009-05-20 14:50:00,28.65,28.69,28.6,28.6,59500.0,18.7306,18.7568,18.698,18.698,59500.0
2009-05-20 15:00:00,28.61,28.61,28.5,28.5,65800.0,18.7045,18.7045,18.6326,18.6326,65800.0
2009-05-20 15:10:00,28.5,28.51,28.42,28.43,76900.0,18.6326,18.6391,18.5803,18.5868,76900.0
2009-05-20 15:20:00,28.42,28.42,28.33,28.37,105700.0,18.5803,18.5803,18.5214,18.5476,105700.0
2009-05-20 15:30:00,28.37,28.42,28.3,28.38,114300.0,18.5476,18.5803,18.5018,18.5541,114300.0
2009-05-20 15:40:00,28.37,28.38,28.28,28.35,299100.0,18.5476,18.5541,18.4888,18.5345,299100.0
2009-05-20 15:50:00,28.34,28.37,28.28,28.32,244500.0,18.528,18.5476,18.4888,18.5149,244500.0
2009-05-21 09:30:00,28.21,28.9,28.06,28.07,102800.0,18.443,18.8941,18.3449,18.3515,102800.0
2009-05-21 09:40:00,28.07,28.18,28.05,28.18,91100.0,18.3515,18.4234,18.3384,18.4234,91100.0
2009-05-21 09:50:00,28.18,28.28,28.13,28.17,94900.0,18.4234,18.4888,18.3907,18.4168,94900.0
2009-05-21 10:00:00,28.18,28.3,28.11,28.16,97000.0,18.4234,18.5018,18.3776,18.4103,97000.0
2009-05-21 10:10:00,28.16,28.17,28.09,28.09,65700.0,18.4103,18.4168,18.3645,18.3645,65700.0
2009-05-21 10:20:00,28.1,28.12,28.05,28.08,82400.0,18.3711,18.3841,18.3384,18.358,82400.0
2009-05-21 10:30:00,28.07,28.14,28.05,28.14,61500.0,18.3515,18.3972,18.3384,18.3972,61500.0
2009-05-21 10:40:00,28.15,28.25,28.14,28.19,64400.0,18.4038,18.4691,18.3972,18.4299,64400.0
2009-05-21 10:50:00,28.19,28.19,28.08,28.08,56800.0,18.4299,18.4299,18.358,18.358,56800.0
2009-05-21 11:00:00,28.08,28.09,28.03,28.06,69400.0,18.358,18.3645,18.3253,18.3449,69400.0
2009-05-21 11:10:00,28.05,28.06,28.01,28.03,42600.0,18.3384,18.3449,18.3122,18.3253,42600.0
2009-05-21 11:20:00,28.04,28.1,28.03,28.1,53400.0,18.3318,18.3711,18.3253,18.3711,53400.0
2009-05-21 11:30:00,28.1,28.16,28.09,28.16,62500.0,18.3711,18.4103,18.3645,18.4103,62500.0
2009-05-21 11:40:00,28.16,28.16,28.1,28.1,39300.0,18.4103,18.4103,18.3711,18.3711,39300.0
2009-05-21 11:50:00,28.1,28.17,28.1,28.17,41500.0,18.3711,18.4168,18.3711,18.4168,41500.0
2009-05-21 12:00:00,28.17,28.23,28.17,28.22,53800.0,18.4168,18.4561,18.4168,18.4495,53800.0
2009-05-21 12:10:00,28.22,28.22,28.14,28.16,62000.0,18.4495,18.4495,18.3972,18.4103,62000.0
2009-05-21 12:20:00,28.16,28.17,28.12,28.15,36600.0,18.4103,18.4168,18.3841,18.4038,36600.0
2009-05-21 12:30:00,28.15,28.15,28.11,28.14,41600.0,18.4038,18.4038,18.3776,18.3972,41600.0
2009-05-21 12:40:00,28.14,28.15,28.11,28.14,29700.0,18.3972,18.4038,18.3776,18.3972,29700.0
2009-05-21 12:50:00,28.14,28.14,28.1,28.12,80300.0,18.3972,18.3972,18.3711,18.3841,80300.0
2009-05-21 13:00:00,28.13,28.15,28.06,28.06,43600.0,18.3907,18.4038,18.3449,18.3449,43600.0
2009-05-21 13:10:00,28.06,28.08,28.01,28.01,30300.0,18.3449,18.358,18.3122,18.3122,30300.0
2009-05-21 13:20:00,28.02,28.02,28.0,28.01,53600.0,18.3188,18.3188,18.3057,18.3122,53600.0
2009-05-21 13:30:00,28.01,28.02,28.0,28.01,36100.0,18.3122,18.3188,18.3057,18.3122,36100.0
2009-05-21 13:40:00,28.0,28.11,28.0,28.11,88000.0,18.3057,18.3776,18.3057,18.3776,88000.0
2009-05-21 13:50:00,28.11,28.15,28.04,28.13,93000.0,18.3776,18.4038,18.3318,18.3907,93000.0
2009-05-21 14:00:00,28.13,28.14,28.0,28.05,113600.0,18.3907,18.3972,18.3057,18.3384,113600.0
2009-05-21 14:10:00,28.04,28.04,27.91,27.94,119600.0,18.3318,18.3318,18.2469,18.2665,119600.0
2009-05-21 14:20:00,27.94,27.95,27.9,27.91,46800.0,18.2665,18.273,18.2403,18.2469,46800.0
2009-05-21 14:30:00,27.91,27.97,27.9,27.91,45100.0,18.2469,18.2861,18.2403,18.2469,45100.0
2009-05-21 14:40:00,27.91,27.92,27.87,27.87,35500.0,18.2469,18.2534,18.2207,18.2207,35500.0
2009-05-21 14:50:00,27.88,27.99,27.87,27.99,80000.0,18.2272,18.2992,18.2207,18.2992,80000.0
2009-05-21 15:00:00,28.0,28.05,27.99,28.01,63900.0,18.3057,18.3384,18.2992,18.3122,63900.0
2009-05-21 15:10:00,28.01,28.09,28.01,28.08,66000.0,18.3122,18.3645,18.3122,18.358,66000.0
2009-05-21 15:20:00,28.09,28.09,27.99,28.04,74700.0,18.3645,18.3645,18.2992,18.3318,74700.0
2009-05-21 15:30:00,28.04,28.18,28.04,28.1,146300.0,18.3318,18.4234,18.3318,18.3711,146300.0
2009-05-21 15:40:00,28.1,28.16,28.04,28.05,106600.0,18.3711,18.4103,18.3318,18.3384,106600.0
2009-05-21 15:50:00,28.05,28.18,28.02,28.16,185500.0,18.3384,18.4234,18.3188,18.4103,185500.0
2009-05-22 09:30:00,28.24,28.47,28.23,28.26,52700.0,18.4626,18.613,18.4561,18.4757,52700.0
2009-05-22 09:40:00,28.24,28.24,28.05,28.13,41200.0,18.4626,18.4626,18.3384,18.3907,41200.0
2009-05-22 09:50:00,28.12,28.17,28.06,28.16,88800.0,18.3841,18.4168,18.3449,18.4103,88800.0
2009-05-22 10:00:00,28.16,28.32,28.15,28.2,64900.0,18.4103,18.5149,18.4038,18.4365,64900.0
2009-05-22 10:10:00,28.2,28.26,28.16,28.22,46900.0,18.4365,18.4757,18.4103,18.4495,46900.0
2009-05-22 10:20:00,28.23,28.25,28.18,28.24,61600.0,18.4561,18.4691,18.4234,18.4626,61600.0
2009-05-22 10:30:00,28.24,28.26,28.16,28.2,112600.0,18.4626,18.4757,18.4103,18.4365,112600.0
2009-05-22 10:40:00,28.19,28.29,28.18,28.24,105100.0,18.4299,18.4953,18.4234,18.4626,105100.0
2009-05-22 10:50:00,28.25,28.27,28.22,28.25,43300.0,18.4691,18.4822,18.4495,18.4691,43300.0
2009-05-22 11:00:00,28.25,28.26,28.2,28.25,43200.0,18.4691,18.4757,18.4365,18.4691,43200.0
2009-05-22 11:10:00,28.25,28.3,28.24,28.27,117700.0,18.4691,18.5018,18.4626,18.4822,117700.0
2009-05-22 11:20:00,28.27,28.34,28.26,28.34,86200.0,18.4822,18.528,18.4757,18.528,86200.0
2009-05-22 11:30:00,28.34,28.37,28.33,28.37,55300.0,18.528,18.5476,18.5214,18.5476,55300.0
2009-05-22 11:40:00,28.36,28.38,28.28,28.28,63500.0,18.5411,18.5541,18.4888,18.4888,63500.0
2009-05-22 11:50:00,28.29,28.29,28.23,28.28,43300.0,18.4953,18.4953,18.4561,18.4888,43300.0
2009-05-22 12:00:00,28.27,28.32,28.27,28.32,33500.0,18.4822,18.5149,18.4822,18.5149,33500.0
2009-05-22 12:10:00,28.32,28.33,28.22,28.23,53900.0,18.5149,18.5214,18.4495,18.4561,53900.0
2009-05-22 12:20:00,28.23,28.24,28.17,28.23,87500.0,18.4561,18.4626,18.4168,18.4561,87500.0
2009-05-22 12:30:00,28.23,28.3,28.23,28.3,46000.0,18.4561,18.5018,18.4561,18.5018,46000.0
2009-05-22 12:40:00,28.3,28.35,28.3,28.33,28400.0,18.5018,18.5345,18.5018,18.5214,28400.0
2009-05-22 12:50:00,28.33,28.37,28.32,28.36,38800.0,18.5214,18.5476,18.5149,18.5411,38800.0
2009-05-22 13:00:00,28.36,28.42,28.35,28.41,45400.0,18.5411,18.5803,18.5345,18.5737,45400.0
2009-05-22 13:10:00,28.41,28.42,28.37,28.38,28500.0,18.5737,18.5803,18.5476,18.5541,28500.0
2009-05-22 13:20:00,28.37,28.4,28.37,28.38,38700.0,18.5476,18.5672,18.5476,18.5541,38700.0
2009-05-22 13:30:00,28.38,28.38,28.25,28.26,51000.0,18.5541,18.5541,18.4691,18.4757,51000.0
2009-05-22 13:40:00,28.27,28.36,28.25,28.32,44100.0,18.4822,18.5411,18.4691,18.5149,44100.0
2009-05-22 13:50:00,28.33,28.33,28.28,28.32,33300.0,18.5214,18.5214,18.4888,18.5149,33300.0
2009-05-22 14:00:00,28.32,28.37,28.32,28.34,55500.0,18.5149,18.5476,18.5149,18.528,55500.0
2009-05-22 14:10:00,28.33,28.34,28.31,28.34,45400.0,18.5214,18.528,18.5084,18.528,45400.0
2009-05-22 14:20:00,28.35,28.39,28.34,28.37,46300.0,18.5345,18.5607,18.528,18.5476,46300.0
2009-05-22 14:30:00,28.36,28.39,28.34,28.37,64100.0,18.5411,18.5607,18.528,18.5476,64100.0
2009-05-22 14:40:00,28.37,28.41,28.36,28.39,47600.0,18.5476,18.5737,18.5411,18.5607,47600.0
2009-05-22 14:50:00,28.39,28.49,28.38,28.48,54900.0,18.5607,18.626,18.5541,18.6195,54900.0
2009-05-22 15:00:00,28.48,28.48,28.45,28.45,35100.0,18.6195,18.6195,18.5999,18.5999,35100.0
2009-05-22 15:10:00,28.45,28.53,28.41,28.41,71800.0,18.5999,18.6522,18.5737,18.5737,71800.0
2009-05-22 15:20:00,28.41,28.41,28.3,28.35,86800.0,18.5737,18.5737,18.5018,18.5345,86800.0
2009-05-22 15:30:00,28.34,28.4,28.33,28.39,71400.0,18.528,18.5672,18.5214,18.5607,71400.0
2009-05-22 15:40:00,28.39,28.4,28.25,28.27,99500.0,18.5607,18.5672,18.4691,18.4822,99500.0
2009-05-22 15:50:00,28.27,28.28,28.23,28.25,145700.0,18.4822,18.4888,18.4561,18.4691,145700.0
2009-05-26 09:30:00,28.27,28.27,27.78,27.78,157400.0,18.4822,18.4822,18.1619,18.1619,157400.0
2009-05-26 09:40:00,27.78,28.01,27.77,28.01,129300.0,18.1619,18.3122,18.1553,18.3122,129300.0
2009-05-26 09:50:00,28.02,28.12,28.01,28.07,75200.0,18.3188,18.3841,18.3122,18.3515,75200.0
2009-05-26 10:00:00,28.08,28.34,28.08,28.31,128500.0,18.358,18.528,18.358,18.5084,128500.0
2009-05-26 10:10:00,28.32,28.49,28.3,28.39,163400.0,18.5149,18.626,18.5018,18.5607,163400.0
2009-05-26 10:20:00,28.39,28.51,28.38,28.5,114000.0,18.5607,18.6391,18.5541,18.6326,114000.0
2009-05-26 10:30:00,28.51,28.74,28.5,28.58,123800.0,18.6391,18.7895,18.6326,18.6849,123800.0
2009-05-26 10:40:00,28.58,28.77,28.53,28.71,166000.0,18.6849,18.8091,18.6522,18.7699,166000.0
2009-05-26 10:50:00,28.7,28.8,28.68,28.71,65200.0,18.7633,18.8287,18.7503,18.7699,65200.0
2009-05-26 11:00:00,28.7,28.78,28.69,28.76,56500.0,18.7633,18.8156,18.7568,18.8026,56500.0
2009-05-26 11:10:00,28.76,28.77,28.67,28.68,53800.0,18.8026,18.8091,18.7437,18.7503,53800.0
2009-05-26 11:20:00,28.68,28.69,28.63,28.64,51000.0,18.7503,18.7568,18.7176,18.7241,51000.0
2009-05-26 11:30:00,28.65,28.69,28.59,28.6,58300.0,18.7306,18.7568,18.6914,18.698,58300.0
2009-05-26 11:40:00,28.6,28.67,28.6,28.65,59800.0,18.698,18.7437,18.698,18.7306,59800.0
2009-05-26 11:50:00,28.66,28.66,28.6,28.61,42700.0,18.7372,18.7372,18.698,18.7045,42700.0
2009-05-26 12:00:00,28.6,28.6,28.53,28.53,70200.0,18.698,18.698,18.6522,18.6522,70200.0
2009-05-26 12:10:00,28.53,28.54,28.48,28.5,61500.0,18.6522,18.6587,18.6195,18.6326,61500.0
2009-05-26 12:20:00,28.5,28.5,28.44,28.44,91800.0,18.6326,18.6326,18.5934,18.5934,91800.0
2009-05-26 12:30:00,28.45,28.46,28.41,28.43,61200.0,18.5999,18.6064,18.5737,18.5868,61200.0
2009-05-26 12:40:00,28.43,28.52,28.43,28.51,48100.0,18.5868,18.6457,18.5868,18.6391,48100.0
2009-05-26 12:50:00,28.51,28.64,28.51,28.62,70800.0,18.6391,18.7241,18.6391,18.711,70800.0
2009-05-26 13:00:00,28.62,28.62,28.53,28.57,76500.0,18.711,18.711,18.6522,18.6783,76500.0
2009-05-26 13:10:00,28.54,28.54,28.47,28.51,71800.0,18.6587,18.6587,18.613,18.6391,71800.0
2009-05-26 13:20:00,28.51,28.54,28.5,28.54,28700.0,18.6391,18.6587,18.6326,18.6587,28700.0
2009-05-26 13:30:00,28.53,28.56,28.49,28.55,46800.0,18.6522,18.6718,18.626,18.6653,46800.0
2009-05-26 13:40:00,28.55,28.63,28.54,28.61,47300.0,18.6653,18.7176,18.6587,18.7045,47300.0
2009-05-26 13:50:00,28.61,28.62,28.54,28.55,49100.0,18.7045,18.711,18.6587,18.6653,49100.0
2009-05-26 14:00:00,28.55,28.62,28.54,28.61,69000.0,18.6653,18.711,18.6587,18.7045,69000.0
2009-05-26 14:10:00,28.6,28.63,28.58,28.62,44100.0,18.698,18.7176,18.6849,18.711,44100.0
2009-05-26 14:20:00,28.63,28.63,28.49,28.5,58900.0,18.7176,18.7176,18.626,18.6326,58900.0
2009-05-26 14:30:00,28.5,28.53,28.49,28.52,82500.0,18.6326,18.6522,18.626,18.6457,82500.0
2009-05-26 14:40:00,28.52,28.53,28.46,28.46,91500.0,18.6457,18.6522,18.6064,18.6064,91500.0
2009-05-26 14:50:00,28.46,28.47,28.41,28.43,61800.0,18.6064,18.613,18.5737,18.5868,61800.0
2009-05-26 15:00:00,28.42,28.52,28.42,28.51,59300.0,18.5803,18.6457,18.5803,18.6391,59300.0
2009-05-26 15:10:00,28.51,28.55,28.45,28.49,115800.0,18.6391,18.6653,18.5999,18.626,115800.0
2009-05-26 15:20:00,28.49,28.53,28.46,28.5,96500.0,18.626,18.6522,18.6064,18.6326,96500.0
2009-05-26 15:30:00,28.5,28.56,28.47,28.51,127600.0,18.6326,18.6718,18.613,18.6391,127600.0
2009-05-26 15:40:00,28.51,28.52,28.31,28.39,290600.0,18.6391,18.6457,18.5084,18.5607,290600.0
2009-05-26 15:50:00,28.4,28.48,28.38,28.46,257600.0,18.5672,18.6195,18.5541,18.6064,257600.0
2009-05-27 09:30:00,28.51,28.71,28.5,28.58,98800.0,18.6391,18.7699,18.6326,18.6849,98800.0
2009-05-27 09:40:00,28.59,28.59,28.48,28.52,67700.0,18.6914,18.6914,18.6195,18.6457,67700.0
2009-05-27 09:50:00,28.52,28.52,28.4,28.41,65300.0,18.6457,18.6457,18.5672,18.5737,65300.0
2009-05-27 10:00:00,28.41,28.51,28.19,28.19,157800.0,18.5737,18.6391,18.4299,18.4299,157800.0
2009-05-27 10:10:00,28.19,28.3,28.17,28.29,81000.0,18.4299,18.5018,18.4168,18.4953,81000.0
2009-05-27 10:20:00,28.29,28.44,28.28,28.41,87600.0,18.4953,18.5934,18.4888,18.5737,87600.0
2009-05-27 10:30:00,28.41,28.47,28.34,28.46,79000.0,18.5737,18.613,18.528,18.6064,79000.0
2009-05-27 10:40:00,28.46,28.46,28.31,28.41,62300.0,18.6064,18.6064,18.5084,18.5737,62300.0
2009-05-27 10:50:00,28.41,28.49,28.41,28.48,44400.0,18.5737,18.626,18.5737,18.6195,44400.0
2009-05-27 11:00:00,28.47,28.48,28.36,28.41,67200.0,18.613,18.6195,18.5411,18.5737,67200.0
2009-05-27 11:10:00,28.42,28.49,28.41,28.48,55800.0,18.5803,18.626,18.5737,18.6195,55800.0
2009-05-27 11:20:00,28.49,28.58,28.48,28.57,82500.0,18.626,18.6849,18.6195,18.6783,82500.0
2009-05-27 11:30:00,28.57,28.6,28.53,28.59,74800.0,18.6783,18.698,18.6522,18.6914,74800.0
2009-05-27 11:40:00,28.59,28.59,28.47,28.49,199100.0,18.6914,18.6914,18.613,18.626,199100.0
2009-05-27 11:50:00,28.5,28.52,28.42,28.5,39000.0,18.6326,18.6457,18.5803,18.6326,39000.0
2009-05-27 12:00:00,28.5,28.53,28.4,28.41,67000.0,18.6326,18.6522,18.5672,18.5737,67000.0
2009-05-27 12:10:00,28.41,28.43,28.35,28.4,145700.0,18.5737,18.5868,18.5345,18.5672,145700.0
2009-05-27 12:20:00,28.4,28.47,28.37,28.4,65900.0,18.5672,18.613,18.5476,18.5672,65900.0
2009-05-27 12:30:00,28.4,28.4,28.37,28.37,42400.0,18.5672,18.5672,18.5476,18.5476,42400.0
2009-05-27 12:40:00,28.37,28.4,28.35,28.39,56200.0,18.5476,18.5672,18.5345,18.5607,56200.0
2009-05-27 12:50:00,28.39,28.41,28.3,28.31,54700.0,18.5607,18.5737,18.5018,18.5084,54700.0
2009-05-27 13:00:00,28.31,28.4,28.31,28.37,53200.0,18.5084,18.5672,18.5084,18.5476,53200.0
2009-05-27 13:10:00,28.38,28.4,28.34,28.39,28500.0,18.5541,18.5672,18.528,18.5607,28500.0
2009-05-27 13:20:00,28.39,28.39,28.32,28.32,43300.0,18.5607,18.5607,18.5149,18.5149,43300.0
2009-05-27 13:30:00,28.32,28.32,28.2,28.2,63600.0,18.5149,18.5149,18.4365,18.4365,63600.0
2009-05-27 13:40:00,28.2,28.25,28.19,28.21,70500.0,18.4365,18.4691,18.4299,18.443,70500.0
2009-05-27 13:50:00,28.2,28.22,28.11,28.13,127100.0,18.4365,18.4495,18.3776,18.3907,127100.0
2009-05-27 14:00:00,28.12,28.16,28.08,28.09,113800.0,18.3841,18.4103,18.358,18.3645,113800.0
2009-05-27 14:10:00,28.09,28.1,28.05,28.07,72400.0,18.3645,18.3711,18.3384,18.3515,72400.0
2009-05-27 14:20:00,28.07,28.07,28.0,28.03,74900.0,18.3515,18.3515,18.3057,18.3253,74900.0
2009-05-27 14:30:00,28.03,28.12,28.03,28.12,89500.0,18.3253,18.3841,18.3253,18.3841,89500.0
2009-05-27 14:40:00,28.12,28.14,28.1,28.14,85800.0,18.3841,18.3972,18.3711,18.3972,85800.0
2009-05-27 14:50:00,28.13,28.16,28.1,28.1,87000.0,18.3907,18.4103,18.3711,18.3711,87000.0
2009-05-27 15:00:00,28.1,28.2,28.1,28.17,95700.0,18.3711,18.4365,18.3711,18.4168,95700.0
2009-05-27 15:10:00,28.18,28.21,28.13,28.19,141700.0,18.4234,18.443,18.3907,18.4299,141700.0
2009-05-27 15:20:00,28.18,28.18,28.03,28.08,197400.0,18.4234,18.4234,18.3253,18.358,197400.0
2009-05-27 15:30:00,28.07,28.12,28.02,28.02,137700.0,18.3515,18.3841,18.3188,18.3188,137700.0
2009-05-27 15:40:00,28.03,28.13,28.02,28.12,106600.0,18.3253,18.3907,18.3188,18.3841,106600.0
2009-05-27 15:50:00,28.12,28.12,28.01,28.05,370800.0,18.3841,18.3841,18.3122,18.3384,370800.0
2009-05-28 09:30:00,27.99,28.11,27.93,27.95,72800.0,18.4911,18.5704,18.4514,18.4647,72800.0
2009-05-28 09:40:00,27.97,28.04,27.96,28.01,64900.0,18.4779,18.5241,18.4713,18.5043,64900.0
2009-05-28 09:50:00,28.02,28.03,27.85,27.85,65400.0,18.5109,18.5175,18.3986,18.3986,65400.0
2009-05-28 10:00:00,27.85,27.85,27.52,27.59,222400.0,18.3986,18.3986,18.1806,18.2268,222400.0
2009-05-28 10:10:00,27.58,27.62,27.5,27.53,204700.0,18.2202,18.2466,18.1674,18.1872,204700.0
2009-05-28 10:20:00,27.52,27.53,27.27,27.36,254500.0,18.1806,18.1872,18.0154,18.0749,254500.0
2009-05-28 10:30:00,27.37,27.4,27.32,27.33,160500.0,18.0815,18.1013,18.0485,18.0551,160500.0
2009-05-28 10:40:00,27.33,27.41,27.31,27.36,123400.0,18.0551,18.1079,18.0419,18.0749,123400.0
2009-05-28 10:50:00,27.36,27.47,27.3,27.44,167700.0,18.0749,18.1476,18.0352,18.1277,167700.0
2009-05-28 11:00:00,27.44,27.55,27.39,27.54,86000.0,18.1277,18.2004,18.0947,18.1938,86000.0
2009-05-28 11:10:00,27.55,27.56,27.44,27.44,94900.0,18.2004,18.207,18.1277,18.1277,94900.0
2009-05-28 11:20:00,27.44,27.53,27.43,27.53,41000.0,18.1277,18.1872,18.1211,18.1872,41000.0
2009-05-28 11:30:00,27.53,27.55,27.52,27.52,48500.0,18.1872,18.2004,18.1806,18.1806,48500.0
2009-05-28 11:40:00,27.52,27.64,27.48,27.64,60500.0,18.1806,18.2599,18.1542,18.2599,60500.0
2009-05-28 11:50:00,27.64,27.65,27.54,27.64,95600.0,18.2599,18.2665,18.1938,18.2599,95600.0
2009-05-28 12:00:00,27.64,27.67,27.52,27.53,88200.0,18.2599,18.2797,18.1806,18.1872,88200.0
2009-05-28 12:10:00,27.53,27.55,27.42,27.42,87400.0,18.1872,18.2004,18.1145,18.1145,87400.0
2009-05-28 12:20:00,27.42,27.5,27.41,27.47,81800.0,18.1145,18.1674,18.1079,18.1476,81800.0
2009-05-28 12:30:00,27.47,27.47,27.4,27.41,69400.0,18.1476,18.1476,18.1013,18.1079,69400.0
2009-05-28 12:40:00,27.41,27.49,27.37,27.4,44000.0,18.1079,18.1608,18.0815,18.1013,44000.0
2009-05-28 12:50:00,27.41,27.44,27.33,27.44,58300.0,18.1079,18.1277,18.0551,18.1277,58300.0
2009-05-28 13:00:00,27.43,27.59,27.41,27.5,131500.0,18.1211,18.2268,18.1079,18.1674,131500.0
2009-05-28 13:10:00,27.5,27.79,27.5,27.76,134400.0,18.1674,18.359,18.1674,18.3391,134400.0
2009-05-28 13:20:00,27.76,27.79,27.67,27.67,75700.0,18.3391,18.359,18.2797,18.2797,75700.0
2009-05-28 13:30:00,27.66,27.73,27.64,27.68,90600.0,18.2731,18.3193,18.2599,18.2863,90600.0
2009-05-28 13:40:00,27.68,27.71,27.63,27.66,71700.0,18.2863,18.3061,18.2533,18.2731,71700.0
2009-05-28 13:50:00,27.66,27.68,27.51,27.53,95100.0,18.2731,18.2863,18.174,18.1872,95100.0
2009-05-28 14:00:00,27.53,27.64,27.53,27.6,96900.0,18.1872,18.2599,18.1872,18.2334,96900.0
2009-05-28 14:10:00,27.6,27.65,27.57,27.65,88300.0,18.2334,18.2665,18.2136,18.2665,88300.0
2009-05-28 14:20:00,27.65,27.8,27.65,27.72,79800.0,18.2665,18.3656,18.2665,18.3127,79800.0
2009-05-28 14:30:00,27.72,27.82,27.71,27.73,70400.0,18.3127,18.3788,18.3061,18.3193,70400.0
2009-05-28 14:40:00,27.74,27.74,27.63,27.64,70400.0,18.3259,18.3259,18.2533,18.2599,70400.0
2009-05-28 14:50:00,27.64,27.75,27.63,27.69,85100.0,18.2599,18.3325,18.2533,18.2929,85100.0
2009-05-28 15:00:00,27.69,27.76,27.62,27.63,71300.0,18.2929,18.3391,18.2466,18.2533,71300.0
2009-05-28 15:10:00,27.64,27.64,27.53,27.58,93700.0,18.2599,18.2599,18.1872,18.2202,93700.0
2009-05-28 15:20:00,27.57,27.64,27.5,27.63,98900.0,18.2136,18.2599,18.1674,18.2533,98900.0
2009-05-28 15:30:00,27.63,27.68,27.57,27.62,153100.0,18.2533,18.2863,18.2136,18.2466,153100.0
2009-05-28 15:40:00,27.63,27.7,27.58,27.62,250400.0,18.2533,18.2995,18.2202,18.2466,250400.0
2009-05-28 15:50:00,27.62,27.68,27.58,27.64,310400.0,18.2466,18.2863,18.2202,18.2599,310400.0
2009-05-29 09:30:00,27.83,27.97,27.52,27.63,122200.0,18.3854,18.4779,18.1806,18.2533,122200.0
2009-05-29 09:40:00,27.63,27.73,27.45,27.51,98300.0,18.2533,18.3193,18.1343,18.174,98300.0
2009-05-29 09:50:00,27.5,27.61,27.47,27.58,51600.0,18.1674,18.24,18.1476,18.2202,51600.0
2009-05-29 10:00:00,27.59,27.65,27.54,27.63,61100.0,18.2268,18.2665,18.1938,18.2533,61100.0
2009-05-29 10:10:00,27.64,27.72,27.54,27.64,74200.0,18.2599,18.3127,18.1938,18.2599,74200.0
2009-05-29 10:20:00,27.63,27.75,27.63,27.65,59000.0,18.2533,18.3325,18.2533,18.2665,59000.0
2009-05-29 10:30:00,27.65,27.69,27.52,27.63,75100.0,18.2665,18.2929,18.1806,18.2533,75100.0
2009-05-29 10:40:00,27.63,27.67,27.52,27.61,54500.0,18.2533,18.2797,18.1806,18.24,54500.0
2009-05-29 10:50:00,27.61,27.67,27.55,27.56,56000.0,18.24,18.2797,18.2004,18.207,56000.0
2009-05-29 11:00:00,27.55,27.56,27.47,27.51,78000.0,18.2004,18.207,18.1476,18.174,78000.0
2009-05-29 11:10:00,27.51,27.51,27.43,27.45,72000.0,18.174,18.174,18.1211,18.1343,72000.0
2009-05-29 11:20:00,27.45,27.55,27.4,27.4,58600.0,18.1343,18.2004,18.1013,18.1013,58600.0
2009-05-29 11:30:00,27.4,27.48,27.32,27.32,68900.0,18.1013,18.1542,18.0485,18.0485,68900.0
2009-05-29 11:40:00,27.33,27.46,27.32,27.4,47400.0,18.0551,18.1409,18.0485,18.1013,47400.0
2009-05-29 11:50:00,27.4,27.4,27.3,27.32,98600.0,18.1013,18.1013,18.0352,18.0485,98600.0
2009-05-29 12:00:00,27.31,27.4,27.31,27.39,40400.0,18.0419,18.1013,18.0419,18.0947,40400.0
2009-05-29 12:10:00,27.39,27.48,27.39,27.48,40200.0,18.0947,18.1542,18.0947,18.1542,40200.0
2009-05-29 12:20:00,27.47,27.49,27.45,27.48,98100.0,18.1476,18.1608,18.1343,18.1542,98100.0
2009-05-29 12:30:00,27.48,27.5,27.46,27.47,52500.0,18.1542,18.1674,18.1409,18.1476,52500.0
2009-05-29 12:40:00,27.44,27.46,27.4,27.44,48200.0,18.1277,18.1409,18.1013,18.1277,48200.0
2009-05-29 12:50:00,27.43,27.44,27.37,27.38,31100.0,18.1211,18.1277,18.0815,18.0881,31100.0
2009-05-29 13:00:00,27.37,27.42,27.35,27.35,45600.0,18.0815,18.1145,18.0683,18.0683,45600.0
2009-05-29 13:10:00,27.35,27.36,27.3,27.32,49800.0,18.0683,18.0749,18.0352,18.0485,49800.0
2009-05-29 13:20:00,27.32,27.38,27.32,27.38,26000.0,18.0485,18.0881,18.0485,18.0881,26000.0
2009-05-29 13:30:00,27.38,27.41,27.38,27.4,47100.0,18.0881,18.1079,18.0881,18.1013,47100.0
2009-05-29 13:40:00,27.41,27.43,27.4,27.43,59900.0,18.1079,18.1211,18.1013,18.1211,59900.0
2009-05-29 13:50:00,27.43,27.44,27.39,27.4,54000.0,18.1211,18.1277,18.0947,18.1013,54000.0
2009-05-29 14:00:00,27.39,27.43,27.38,27.42,59400.0,18.0947,18.1211,18.0881,18.1145,59400.0
2009-05-29 14:10:00,27.42,27.43,27.41,27.42,43500.0,18.1145,18.1211,18.1079,18.1145,43500.0
2009-05-29 14:20:00,27.43,27.44,27.4,27.44,76500.0,18.1211,18.1277,18.1013,18.1277,76500.0
2009-05-29 14:30:00,27.44,27.45,27.41,27.42,71000.0,18.1277,18.1343,18.1079,18.1145,71000.0
2009-05-29 14:40:00,27.42,27.43,27.38,27.39,66000.0,18.1145,18.1211,18.0881,18.0947,66000.0
2009-05-29 14:50:00,27.4,27.41,27.34,27.39,60800.0,18.1013,18.1079,18.0617,18.0947,60800.0
2009-05-29 15:00:00,27.4,27.41,27.31,27.39,68200.0,18.1013,18.1079,18.0419,18.0947,68200.0
2009-05-29 15:10:00,27.4,27.41,27.37,27.39,101500.0,18.1013,18.1079,18.0815,18.0947,101500.0
2009-05-29 15:20:00,27.4,27.4,27.3,27.38,86000.0,18.1013,18.1013,18.0352,18.0881,86000.0
2009-05-29 15:30:00,27.37,27.42,27.35,27.4,146300.0,18.0815,18.1145,18.0683,18.1013,146300.0
2009-05-29 15:40:00,27.4,27.52,27.39,27.49,144400.0,18.1013,18.1806,18.0947,18.1608,144400.0
2009-05-29 15:50:00,27.49,27.68,27.41,27.67,465000.0,18.1608,18.2863,18.1079,18.2797,465000.0
2009-06-01 09:30:00,27.93,28.22,27.9,28.1,136500.0,18.4514,18.643,18.4316,18.5638,136500.0
2009-06-01 09:40:00,28.1,28.2,28.03,28.17,124900.0,18.5638,18.6298,18.5175,18.61,124900.0
2009-06-01 09:50:00,28.17,28.23,27.97,27.98,105000.0,18.61,18.6496,18.4779,18.4845,105000.0
2009-06-01 10:00:00,27.99,28.15,27.99,28.05,111000.0,18.4911,18.5968,18.4911,18.5307,111000.0
2009-06-01 10:10:00,28.06,28.18,28.05,28.17,100200.0,18.5373,18.6166,18.5307,18.61,100200.0
2009-06-01 10:20:00,28.17,28.17,28.11,28.12,88600.0,18.61,18.61,18.5704,18.577,88600.0
2009-06-01 10:30:00,28.12,28.15,28.06,28.12,96200.0,18.577,18.5968,18.5373,18.577,96200.0
2009-06-01 10:40:00,28.12,28.15,28.01,28.15,368300.0,18.577,18.5968,18.5043,18.5968,368300.0
2009-06-01 10:50:00,28.14,28.19,28.12,28.13,201400.0,18.5902,18.6232,18.577,18.5836,201400.0
2009-06-01 11:00:00,28.13,28.16,28.13,28.15,97600.0,18.5836,18.6034,18.5836,18.5968,97600.0
2009-06-01 11:10:00,28.16,28.2,28.15,28.19,196500.0,18.6034,18.6298,18.5968,18.6232,196500.0
2009-06-01 11:20:00,28.18,28.27,28.17,28.27,122900.0,18.6166,18.6761,18.61,18.6761,122900.0
2009-06-01 11:30:00,28.27,28.29,28.21,28.29,90900.0,18.6761,18.6893,18.6364,18.6893,90900.0
2009-06-01 11:40:00,28.29,28.33,28.27,28.3,68800.0,18.6893,18.7157,18.6761,18.6959,68800.0
2009-06-01 11:50:00,28.3,28.35,28.27,28.34,46000.0,18.6959,18.7289,18.6761,18.7223,46000.0
2009-06-01 12:00:00,28.34,28.38,28.31,28.34,61500.0,18.7223,18.7487,18.7025,18.7223,61500.0
2009-06-01 12:10:00,28.35,28.36,28.33,28.35,36900.0,18.7289,18.7355,18.7157,18.7289,36900.0
2009-06-01 12:20:00,28.34,28.38,28.34,28.37,36400.0,18.7223,18.7487,18.7223,18.7421,36400.0
2009-06-01 12:30:00,28.37,28.4,28.36,28.4,29700.0,18.7421,18.7619,18.7355,18.7619,29700.0
2009-06-01 12:40:00,28.39,28.46,28.39,28.46,57100.0,18.7553,18.8016,18.7553,18.8016,57100.0
2009-06-01 12:50:00,28.46,28.47,28.45,28.46,87500.0,18.8016,18.8082,18.795,18.8016,87500.0
2009-06-01 13:00:00,28.47,28.49,28.46,28.48,61900.0,18.8082,18.8214,18.8016,18.8148,61900.0
2009-06-01 13:10:00,28.49,28.53,28.49,28.53,58300.0,18.8214,18.8478,18.8214,18.8478,58300.0
2009-06-01 13:20:00,28.53,28.54,28.48,28.49,43900.0,18.8478,18.8544,18.8148,18.8214,43900.0
2009-06-01 13:30:00,28.49,28.53,28.49,28.52,31800.0,18.8214,18.8478,18.8214,18.8412,31800.0
2009-06-01 13:40:00,28.51,28.58,28.51,28.57,35400.0,18.8346,18.8809,18.8346,18.8742,35400.0
2009-06-01 13:50:00,28.57,28.62,28.56,28.62,58000.0,18.8742,18.9073,18.8676,18.9073,58000.0
2009-06-01 14:00:00,28.62,28.66,28.61,28.62,91600.0,18.9073,18.9337,18.9007,18.9073,91600.0
2009-06-01 14:10:00,28.62,28.65,28.61,28.63,64600.0,18.9073,18.9271,18.9007,18.9139,64600.0
2009-06-01 14:20:00,28.63,28.71,28.62,28.68,51000.0,18.9139,18.9667,18.9073,18.9469,51000.0
2009-06-01 14:30:00,28.69,28.73,28.66,28.73,104500.0,18.9535,18.98,18.9337,18.98,104500.0
2009-06-01 14:40:00,28.73,28.79,28.69,28.72,77700.0,18.98,19.0196,18.9535,18.9733,77700.0
2009-06-01 14:50:00,28.73,28.76,28.7,28.74,69600.0,18.98,18.9998,18.9601,18.9866,69600.0
2009-06-01 15:00:00,28.75,28.75,28.64,28.66,67200.0,18.9932,18.9932,18.9205,18.9337,67200.0
2009-06-01 15:10:00,28.66,28.7,28.6,28.69,94600.0,18.9337,18.9601,18.8941,18.9535,94600.0
2009-06-01 15:20:00,28.68,28.79,28.67,28.78,90400.0,18.9469,19.0196,18.9403,19.013,90400.0
2009-06-01 15:30:00,28.79,28.89,28.77,28.85,213000.0,19.0196,19.0857,19.0064,19.0592,213000.0
2009-06-01 15:40:00,28.84,28.9,28.84,28.86,289600.0,19.0526,19.0923,19.0526,19.0658,289600.0
2009-06-01 15:50:00,28.86,28.9,28.78,28.87,469000.0,19.0658,19.0923,19.013,19.0724,469000.0
2009-06-02 09:30:00,28.62,28.83,28.56,28.82,100800.0,18.9073,19.046,18.8676,19.0394,100800.0
2009-06-02 09:40:00,28.82,28.84,28.76,28.83,77500.0,19.0394,19.0526,18.9998,19.046,77500.0
2009-06-02 09:50:00,28.83,28.87,28.76,28.85,84100.0,19.046,19.0724,18.9998,19.0592,84100.0
2009-06-02 10:00:00,28.87,28.99,28.85,28.99,127000.0,19.0724,19.1517,19.0592,19.1517,127000.0
2009-06-02 10:10:00,28.98,29.0,28.88,28.93,92600.0,19.1451,19.1583,19.079,19.1121,92600.0
2009-06-02 10:20:00,28.93,28.95,28.85,28.94,50000.0,19.1121,19.1253,19.0592,19.1187,50000.0
2009-06-02 10:30:00,28.94,28.94,28.84,28.91,57600.0,19.1187,19.1187,19.0526,19.0989,57600.0
2009-06-02 10:40:00,28.91,28.93,28.81,28.83,62100.0,19.0989,19.1121,19.0328,19.046,62100.0
2009-06-02 10:50:00,28.83,28.85,28.74,28.78,63900.0,19.046,19.0592,18.9866,19.013,63900.0
2009-06-02 11:00:00,28.78,28.85,28.76,28.84,64700.0,19.013,19.0592,18.9998,19.0526,64700.0
2009-06-02 11:10:00,28.84,28.95,28.83,28.94,109700.0,19.0526,19.1253,19.046,19.1187,109700.0
2009-06-02 11:20:00,28.94,28.98,28.91,28.91,65100.0,19.1187,19.1451,19.0989,19.0989,65100.0
2009-06-02 11:30:00,28.91,28.91,28.77,28.78,50700.0,19.0989,19.0989,19.0064,19.013,50700.0
2009-06-02 11:40:00,28.78,28.79,28.71,28.72,40600.0,19.013,19.0196,18.9667,18.9733,40600.0
2009-06-02 11:50:00,28.72,28.75,28.69,28.69,34900.0,18.9733,18.9932,18.9535,18.9535,34900.0
2009-06-02 12:00:00,28.69,28.75,28.69,28.74,99500.0,18.9535,18.9932,18.9535,18.9866,99500.0
2009-06-02 12:10:00,28.75,28.8,28.69,28.69,65400.0,18.9932,19.0262,18.9535,18.9535,65400.0
2009-06-02 12:20:00,28.69,28.7,28.6,28.61,72800.0,18.9535,18.9601,18.8941,18.9007,72800.0
2009-06-02 12:30:00,28.61,28.63,28.6,28.61,71100.0,18.9007,18.9139,18.8941,18.9007,71100.0
2009-06-02 12:40:00,28.62,28.63,28.61,28.62,28500.0,18.9073,18.9139,18.9007,18.9073,28500.0
2009-06-02 12:50:00,28.62,28.72,28.62,28.71,44600.0,18.9073,18.9733,18.9073,18.9667,44600.0
2009-06-02 13:00:00,28.71,28.75,28.7,28.74,52000.0,18.9667,18.9932,18.9601,18.9866,52000.0
2009-06-02 13:10:00,28.75,28.76,28.74,28.74,53800.0,18.9932,18.9998,18.9866,18.9866,53800.0
2009-06-02 13:20:00,28.74,28.79,28.74,28.76,49900.0,18.9866,19.0196,18.9866,18.9998,49900.0
2009-06-02 13:30:00,28.76,28.78,28.76,28.77,34500.0,18.9998,19.013,18.9998,19.0064,34500.0
2009-06-02 13:40:00,28.77,28.82,28.76,28.78,55100.0,19.0064,19.0394,18.9998,19.013,55100.0
2009-06-02 13:50:00,28.78,28.78,28.74,28.75,32800.0,19.013,19.013,18.9866,18.9932,32800.0
2009-06-02 14:00:00,28.74,28.78,28.7,28.77,117900.0,18.9866,19.013,18.9601,19.0064,117900.0
2009-06-02 14:10:00,28.77,28.83,28.74,28.78,85500.0,19.0064,19.046,18.9866,19.013,85500.0
2009-06-02 14:20:00,28.78,28.82,28.74,28.76,73900.0,19.013,19.0394,18.9866,18.9998,73900.0
2009-06-02 14:30:00,28.76,28.82,28.74,28.77,60400.0,18.9998,19.0394,18.9866,19.0064,60400.0
2009-06-02 14:40:00,28.76,28.79,28.72,28.76,114000.0,18.9998,19.0196,18.9733,18.9998,114000.0
2009-06-02 14:50:00,28.77,28.8,28.74,28.74,58100.0,19.0064,19.0262,18.9866,18.9866,58100.0
2009-06-02 15:00:00,28.75,28.81,28.74,28.8,66400.0,18.9932,19.0328,18.9866,19.0262,66400.0
2009-06-02 15:10:00,28.8,28.82,28.74,28.75,75300.0,19.0262,19.0394,18.9866,18.9932,75300.0
2009-06-02 15:20:00,28.75,28.8,28.71,28.73,102600.0,18.9932,19.0262,18.9667,18.98,102600.0
2009-06-02 15:30:00,28.73,28.8,28.7,28.77,84500.0,18.98,19.0262,18.9601,19.0064,84500.0
2009-06-02 15:40:00,28.78,28.8,28.76,28.78,161700.0,19.013,19.0262,18.9998,19.013,161700.0
2009-06-02 15:50:00,28.79,28.8,28.69,28.72,370000.0,19.0196,19.0262,18.9535,18.9733,370000.0
2009-06-03 09:30:00,28.5,28.75,28.4,28.66,103800.0,18.828,18.9932,18.7619,18.9337,103800.0
2009-06-03 09:40:00,28.67,28.74,28.54,28.64,57500.0,18.9403,18.9866,18.8544,18.9205,57500.0
2009-06-03 09:50:00,28.64,28.73,28.5,28.6,93700.0,18.9205,18.98,18.828,18.8941,93700.0
2009-06-03 10:00:00,28.6,28.63,28.51,28.63,51800.0,18.8941,18.9139,18.8346,18.9139,51800.0
2009-06-03 10:10:00,28.63,28.64,28.52,28.52,75400.0,18.9139,18.9205,18.8412,18.8412,75400.0
2009-06-03 10:20:00,28.52,28.65,28.51,28.65,190700.0,18.8412,18.9271,18.8346,18.9271,190700.0
2009-06-03 10:30:00,28.64,28.66,28.53,28.65,99200.0,18.9205,18.9337,18.8478,18.9271,99200.0
2009-06-03 10:40:00,28.65,28.7,28.63,28.64,38800.0,18.9271,18.9601,18.9139,18.9205,38800.0
2009-06-03 10:50:00,28.63,28.67,28.57,28.59,26100.0,18.9139,18.9403,18.8742,18.8875,26100.0
2009-06-03 11:00:00,28.58,28.59,28.52,28.53,86200.0,18.8809,18.8875,18.8412,18.8478,86200.0
2009-06-03 11:10:00,28.52,28.56,28.51,28.55,53100.0,18.8412,18.8676,18.8346,18.861,53100.0
2009-06-03 11:20:00,28.55,28.63,28.55,28.57,77900.0,18.861,18.9139,18.861,18.8742,77900.0
2009-06-03 11:30:00,28.57,28.61,28.57,28.58,46800.0,18.8742,18.9007,18.8742,18.8809,46800.0
2009-06-03 11:40:00,28.58,28.62,28.57,28.58,137300.0,18.8809,18.9073,18.8742,18.8809,137300.0
2009-06-03 11:50:00,28.58,28.59,28.56,28.57,35200.0,18.8809,18.8875,18.8676,18.8742,35200.0
2009-06-03 12:00:00,28.56,28.57,28.5,28.51,39700.0,18.8676,18.8742,18.828,18.8346,39700.0
2009-06-03 12:10:00,28.51,28.56,28.5,28.54,38100.0,18.8346,18.8676,18.828,18.8544,38100.0
2009-06-03 12:20:00,28.55,28.55,28.49,28.51,43800.0,18.861,18.861,18.8214,18.8346,43800.0
2009-06-03 12:30:00,28.5,28.51,28.48,28.5,38500.0,18.828,18.8346,18.8148,18.828,38500.0
2009-06-03 12:40:00,28.5,28.53,28.48,28.52,38600.0,18.828,18.8478,18.8148,18.8412,38600.0
2009-06-03 12:50:00,28.53,28.56,28.52,28.54,54500.0,18.8478,18.8676,18.8412,18.8544,54500.0
2009-06-03 13:00:00,28.54,28.55,28.51,28.51,24600.0,18.8544,18.861,18.8346,18.8346,24600.0
2009-06-03 13:10:00,28.51,28.51,28.5,28.5,24700.0,18.8346,18.8346,18.828,18.828,24700.0
2009-06-03 13:20:00,28.5,28.52,28.45,28.51,57100.0,18.828,18.8412,18.795,18.8346,57100.0
2009-06-03 13:30:00,28.5,28.5,28.45,28.48,66000.0,18.828,18.828,18.795,18.8148,66000.0
2009-06-03 13:40:00,28.48,28.5,28.45,28.48,123900.0,18.8148,18.828,18.795,18.8148,123900.0
2009-06-03 13:50:00,28.47,28.5,28.47,28.47,25000.0,18.8082,18.828,18.8082,18.8082,25000.0
2009-06-03 14:00:00,28.48,28.49,28.44,28.48,69800.0,18.8148,18.8214,18.7884,18.8148,69800.0
2009-06-03 14:10:00,28.49,28.5,28.47,28.47,68100.0,18.8214,18.828,18.8082,18.8082,68100.0
2009-06-03 14:20:00,28.47,28.47,28.33,28.33,78400.0,18.8082,18.8082,18.7157,18.7157,78400.0
2009-06-03 14:30:00,28.33,28.36,28.31,28.34,57100.0,18.7157,18.7355,18.7025,18.7223,57100.0
2009-06-03 14:40:00,28.34,28.41,28.32,28.41,40300.0,18.7223,18.7685,18.7091,18.7685,40300.0
2009-06-03 14:50:00,28.4,28.49,28.4,28.48,55500.0,18.7619,18.8214,18.7619,18.8148,55500.0
2009-06-03 15:00:00,28.48,28.54,28.47,28.53,39100.0,18.8148,18.8544,18.8082,18.8478,39100.0
2009-06-03 15:10:00,28.54,28.57,28.52,28.57,57200.0,18.8544,18.8742,18.8412,18.8742,57200.0
2009-06-03 15:20:00,28.55,28.57,28.51,28.51,73800.0,18.861,18.8742,18.8346,18.8346,73800.0
2009-06-03 15:30:00,28.51,28.56,28.5,28.53,102300.0,18.8346,18.8676,18.828,18.8478,102300.0
2009-06-03 15:40:00,28.53,28.62,28.5,28.62,166300.0,18.8478,18.9073,18.828,18.9073,166300.0
2009-06-03 15:50:00,28.62,28.71,28.58,28.71,255200.0,18.9073,18.9667,18.8809,18.9667,255200.0
2009-06-04 09:30:00,28.73,28.89,28.51,28.54,52500.0,18.98,19.0857,18.8346,18.8544,52500.0
2009-06-04 09:40:00,28.53,28.68,28.52,28.55,124400.0,18.8478,18.9469,18.8412,18.861,124400.0
2009-06-04 09:50:00,28.53,28.61,28.51,28.6,31500.0,18.8478,18.9007,18.8346,18.8941,31500.0
2009-06-04 10:00:00,28.6,28.6,28.37,28.39,68200.0,18.8941,18.8941,18.7421,18.7553,68200.0
2009-06-04 10:10:00,28.4,28.49,28.39,28.47,71700.0,18.7619,18.8214,18.7553,18.8082,71700.0
2009-06-04 10:20:00,28.47,28.65,28.46,28.63,59500.0,18.8082,18.9271,18.8016,18.9139,59500.0
2009-06-04 10:30:00,28.63,28.64,28.56,28.58,49100.0,18.9139,18.9205,18.8676,18.8809,49100.0
2009-06-04 10:40:00,28.58,28.58,28.47,28.5,46400.0,18.8809,18.8809,18.8082,18.828,46400.0
2009-06-04 10:50:00,28.5,28.6,28.48,28.58,59400.0,18.828,18.8941,18.8148,18.8809,59400.0
2009-06-04 11:00:00,28.58,28.6,28.52,28.53,45500.0,18.8809,18.8941,18.8412,18.8478,45500.0
2009-06-04 11:10:00,28.53,28.68,28.53,28.66,101200.0,18.8478,18.9469,18.8478,18.9337,101200.0
2009-06-04 11:20:00,28.65,28.71,28.65,28.68,71400.0,18.9271,18.9667,18.9271,18.9469,71400.0
2009-06-04 11:30:00,28.69,28.7,28.61,28.68,62500.0,18.9535,18.9601,18.9007,18.9469,62500.0
2009-06-04 11:40:00,28.68,28.68,28.6,28.6,22300.0,18.9469,18.9469,18.8941,18.8941,22300.0
2009-06-04 11:50:00,28.6,28.63,28.6,28.6,30500.0,18.8941,18.9139,18.8941,18.8941,30500.0
2009-06-04 12:00:00,28.6,28.61,28.6,28.6,25300.0,18.8941,18.9007,18.8941,18.8941,25300.0
2009-06-04 12:10:00,28.6,28.62,28.58,28.61,32000.0,18.8941,18.9073,18.8809,18.9007,32000.0
2009-06-04 12:20:00,28.61,28.66,28.6,28.63,26900.0,18.9007,18.9337,18.8941,18.9139,26900.0
2009-06-04 12:30:00,28.64,28.64,28.61,28.62,35800.0,18.9205,18.9205,18.9007,18.9073,35800.0
2009-06-04 12:40:00,28.61,28.67,28.61,28.63,37200.0,18.9007,18.9403,18.9007,18.9139,37200.0
2009-06-04 12:50:00,28.63,28.63,28.62,28.63,70700.0,18.9139,18.9139,18.9073,18.9139,70700.0
2009-06-04 13:00:00,28.62,28.63,28.57,28.6,63000.0,18.9073,18.9139,18.8742,18.8941,63000.0
2009-06-04 13:10:00,28.6,28.64,28.59,28.63,37600.0,18.8941,18.9205,18.8875,18.9139,37600.0
2009-06-04 13:20:00,28.63,28.66,28.62,28.62,32100.0,18.9139,18.9337,18.9073,18.9073,32100.0
2009-06-04 13:30:00,28.62,28.72,28.62,28.71,37800.0,18.9073,18.9733,18.9073,18.9667,37800.0
2009-06-04 13:40:00,28.71,28.72,28.68,28.71,23100.0,18.9667,18.9733,18.9469,18.9667,23100.0
2009-06-04 13:50:00,28.71,28.74,28.64,28.65,55300.0,18.9667,18.9866,18.9205,18.9271,55300.0
2009-06-04 14:00:00,28.65,28.66,28.59,28.6,136400.0,18.9271,18.9337,18.8875,18.8941,136400.0
2009-06-04 14:10:00,28.6,28.61,28.53,28.54,113600.0,18.8941,18.9007,18.8478,18.8544,113600.0
2009-06-04 14:20:00,28.55,28.56,28.51,28.56,174600.0,18.861,18.8676,18.8346,18.8676,174600.0
2009-06-04 14:30:00,28.57,28.59,28.51,28.51,72500.0,18.8742,18.8875,18.8346,18.8346,72500.0
2009-06-04 14:40:00,28.52,28.55,28.46,28.54,88200.0,18.8412,18.861,18.8016,18.8544,88200.0
2009-06-04 14:50:00,28.54,28.54,28.47,28.48,80500.0,18.8544,18.8544,18.8082,18.8148,80500.0
2009-06-04 15:00:00,28.47,28.5,28.45,28.46,90800.0,18.8082,18.828,18.795,18.8016,90800.0
2009-06-04 15:10:00,28.47,28.49,28.42,28.47,94900.0,18.8082,18.8214,18.7752,18.8082,94900.0
2009-06-04 15:20:00,28.47,28.52,28.46,28.49,57500.0,18.8082,18.8412,18.8016,18.8214,57500.0
2009-06-04 15:30:00,28.49,28.49,28.44,28.45,140400.0,18.8214,18.8214,18.7884,18.795,140400.0
2009-06-04 15:40:00,28.45,28.52,28.39,28.47,188300.0,18.795,18.8412,18.7553,18.8082,188300.0
2009-06-04 15:50:00,28.47,28.53,28.44,28.49,346500.0,18.8082,18.8478,18.7884,18.8214,346500.0
2009-06-05 09:30:00,28.65,28.83,28.62,28.67,114500.0,18.9271,19.046,18.9073,18.9403,114500.0
2009-06-05 09:40:00,28.67,28.75,28.54,28.57,352000.0,18.9403,18.9932,18.8544,18.8742,352000.0
2009-06-05 09:50:00,28.57,28.6,28.35,28.47,199200.0,18.8742,18.8941,18.7289,18.8082,199200.0
2009-06-05 10:00:00,28.47,28.5,28.25,28.31,249700.0,18.8082,18.828,18.6628,18.7025,249700.0
2009-06-05 10:10:00,28.3,28.38,28.26,28.34,56800.0,18.6959,18.7487,18.6695,18.7223,56800.0
2009-06-05 10:20:00,28.35,28.41,28.35,28.36,40600.0,18.7289,18.7685,18.7289,18.7355,40600.0
2009-06-05 10:30:00,28.37,28.48,28.35,28.45,74800.0,18.7421,18.8148,18.7289,18.795,74800.0
2009-06-05 10:40:00,28.46,28.52,28.41,28.41,49200.0,18.8016,18.8412,18.7685,18.7685,49200.0
2009-06-05 10:50:00,28.41,28.44,28.35,28.43,55600.0,18.7685,18.7884,18.7289,18.7818,55600.0
2009-06-05 11:00:00,28.43,28.55,28.41,28.47,63200.0,18.7818,18.861,18.7685,18.8082,63200.0
2009-06-05 11:10:00,28.47,28.48,28.35,28.46,69200.0,18.8082,18.8148,18.7289,18.8016,69200.0
2009-06-05 11:20:00,28.46,28.52,28.41,28.45,81100.0,18.8016,18.8412,18.7685,18.795,81100.0
2009-06-05 11:30:00,28.45,28.45,28.37,28.41,28600.0,18.795,18.795,18.7421,18.7685,28600.0
2009-06-05 11:40:00,28.41,28.47,28.37,28.41,43300.0,18.7685,18.8082,18.7421,18.7685,43300.0
2009-06-05 11:50:00,28.41,28.51,28.38,28.45,50400.0,18.7685,18.8346,18.7487,18.795,50400.0
2009-06-05 12:00:00,28.44,28.47,28.4,28.41,47200.0,18.7884,18.8082,18.7619,18.7685,47200.0
2009-06-05 12:10:00,28.42,28.43,28.36,28.41,48300.0,18.7752,18.7818,18.7355,18.7685,48300.0
2009-06-05 12:20:00,28.4,28.49,28.37,28.47,26600.0,18.7619,18.8214,18.7421,18.8082,26600.0
2009-06-05 12:30:00,28.48,28.5,28.44,28.5,50600.0,18.8148,18.828,18.7884,18.828,50600.0
2009-06-05 12:40:00,28.49,28.54,28.46,28.5,52800.0,18.8214,18.8544,18.8016,18.828,52800.0
2009-06-05 12:50:00,28.49,28.49,28.43,28.44,23800.0,18.8214,18.8214,18.7818,18.7884,23800.0
2009-06-05 13:00:00,28.45,28.5,28.42,28.43,59300.0,18.795,18.828,18.7752,18.7818,59300.0
2009-06-05 13:10:00,28.43,28.46,28.36,28.43,44200.0,18.7818,18.8016,18.7355,18.7818,44200.0
2009-06-05 13:20:00,28.44,28.5,28.39,28.5,51200.0,18.7884,18.828,18.7553,18.828,51200.0
2009-06-05 13:30:00,28.5,28.5,28.43,28.44,27300.0,18.828,18.828,18.7818,18.7884,27300.0
2009-06-05 13:40:00,28.43,28.47,28.43,28.44,24000.0,18.7818,18.8082,18.7818,18.7884,24000.0
2009-06-05 13:50:00,28.44,28.45,28.38,28.4,38500.0,18.7884,18.795,18.7487,18.7619,38500.0
2009-06-05 14:00:00,28.4,28.44,28.35,28.36,56100.0,18.7619,18.7884,18.7289,18.7355,56100.0
2009-06-05 14:10:00,28.36,28.37,28.33,28.35,73700.0,18.7355,18.7421,18.7157,18.7289,73700.0
2009-06-05 14:20:00,28.35,28.35,28.27,28.27,75900.0,18.7289,18.7289,18.6761,18.6761,75900.0
2009-06-05 14:30:00,28.27,28.3,28.24,28.28,87800.0,18.6761,18.6959,18.6562,18.6827,87800.0
2009-06-05 14:40:00,28.28,28.34,28.24,28.34,142500.0,18.6827,18.7223,18.6562,18.7223,142500.0
2009-06-05 14:50:00,28.34,28.38,28.32,28.33,39800.0,18.7223,18.7487,18.7091,18.7157,39800.0
2009-06-05 15:00:00,28.34,28.43,28.3,28.36,76300.0,18.7223,18.7818,18.6959,18.7355,76300.0
2009-06-05 15:10:00,28.36,28.39,28.32,28.39,56700.0,18.7355,18.7553,18.7091,18.7553,56700.0
2009-06-05 15:20:00,28.38,28.38,28.26,28.26,98500.0,18.7487,18.7487,18.6695,18.6695,98500.0
2009-06-05 15:30:00,28.26,28.31,28.26,28.3,133500.0,18.6695,18.7025,18.6695,18.6959,133500.0
2009-06-05 15:40:00,28.3,28.32,28.2,28.24,163100.0,18.6959,18.7091,18.6298,18.6562,163100.0
2009-06-05 15:50:00,28.24,28.33,28.24,28.3,215800.0,18.6562,18.7157,18.6562,18.6959,215800.0
2009-06-08 09:30:00,28.24,28.27,28.09,28.13,106800.0,18.6562,18.6761,18.5571,18.5836,106800.0
2009-06-08 09:40:00,28.12,28.14,28.05,28.07,80900.0,18.577,18.5902,18.5307,18.5439,80900.0
2009-06-08 09:50:00,28.07,28.14,28.07,28.12,42400.0,18.5439,18.5902,18.5439,18.577,42400.0
2009-06-08 10:00:00,28.12,28.12,28.05,28.09,51600.0,18.577,18.577,18.5307,18.5571,51600.0
2009-06-08 10:10:00,28.09,28.11,28.0,28.02,45200.0,18.5571,18.5704,18.4977,18.5109,45200.0
2009-06-08 10:20:00,28.02,28.04,28.0,28.02,26900.0,18.5109,18.5241,18.4977,18.5109,26900.0
2009-06-08 10:30:00,28.03,28.13,28.02,28.12,45500.0,18.5175,18.5836,18.5109,18.577,45500.0
2009-06-08 10:40:00,28.11,28.14,28.03,28.05,98400.0,18.5704,18.5902,18.5175,18.5307,98400.0
2009-06-08 10:50:00,28.05,28.07,27.89,27.9,153800.0,18.5307,18.5439,18.425,18.4316,153800.0
2009-06-08 11:00:00,27.9,28.02,27.89,27.89,73400.0,18.4316,18.5109,18.425,18.425,73400.0
2009-06-08 11:10:00,27.89,27.9,27.79,27.8,132100.0,18.425,18.4316,18.359,18.3656,132100.0
2009-06-08 11:20:00,27.8,27.8,27.72,27.72,155100.0,18.3656,18.3656,18.3127,18.3127,155100.0
2009-06-08 11:30:00,27.72,27.73,27.64,27.7,218500.0,18.3127,18.3193,18.2599,18.2995,218500.0
2009-06-08 11:40:00,27.69,27.71,27.66,27.68,69900.0,18.2929,18.3061,18.2731,18.2863,69900.0
2009-06-08 11:50:00,27.68,27.7,27.66,27.69,71800.0,18.2863,18.2995,18.2731,18.2929,71800.0
2009-06-08 12:00:00,27.7,27.71,27.64,27.65,66700.0,18.2995,18.3061,18.2599,18.2665,66700.0
2009-06-08 12:10:00,27.65,27.65,27.59,27.63,49100.0,18.2665,18.2665,18.2268,18.2533,49100.0
2009-06-08 12:20:00,27.63,27.69,27.62,27.69,45700.0,18.2533,18.2929,18.2466,18.2929,45700.0
2009-06-08 12:30:00,27.69,27.72,27.67,27.68,88700.0,18.2929,18.3127,18.2797,18.2863,88700.0
2009-06-08 12:40:00,27.68,27.71,27.67,27.69,42200.0,18.2863,18.3061,18.2797,18.2929,42200.0
2009-06-08 12:50:00,27.69,27.69,27.65,27.65,49400.0,18.2929,18.2929,18.2665,18.2665,49400.0
2009-06-08 13:00:00,27.66,27.76,27.65,27.76,37400.0,18.2731,18.3391,18.2665,18.3391,37400.0
2009-06-08 13:10:00,27.76,27.82,27.76,27.81,49700.0,18.3391,18.3788,18.3391,18.3722,49700.0
2009-06-08 13:20:00,27.81,27.84,27.79,27.8,38700.0,18.3722,18.392,18.359,18.3656,38700.0
2009-06-08 13:30:00,27.79,27.84,27.79,27.84,33500.0,18.359,18.392,18.359,18.392,33500.0
2009-06-08 13:40:00,27.84,27.91,27.79,27.87,47500.0,18.392,18.4382,18.359,18.4118,47500.0
2009-06-08 13:50:00,27.87,27.87,27.8,27.86,47900.0,18.4118,18.4118,18.3656,18.4052,47900.0
2009-06-08 14:00:00,27.87,27.87,27.83,27.83,25400.0,18.4118,18.4118,18.3854,18.3854,25400.0
2009-06-08 14:10:00,27.83,27.84,27.83,27.84,20500.0,18.3854,18.392,18.3854,18.392,20500.0
2009-06-08 14:20:00,27.84,27.87,27.81,27.85,51000.0,18.392,18.4118,18.3722,18.3986,51000.0
2009-06-08 14:30:00,27.85,27.85,27.84,27.85,35200.0,18.3986,18.3986,18.392,18.3986,35200.0
2009-06-08 14:40:00,27.85,27.85,27.78,27.8,57600.0,18.3986,18.3986,18.3524,18.3656,57600.0
2009-06-08 14:50:00,27.79,27.81,27.77,27.8,46600.0,18.359,18.3722,18.3457,18.3656,46600.0
2009-06-08 15:00:00,27.8,27.85,27.79,27.85,102700.0,18.3656,18.3986,18.359,18.3986,102700.0
2009-06-08 15:10:00,27.85,27.95,27.8,27.93,156900.0,18.3986,18.4647,18.3656,18.4514,156900.0
2009-06-08 15:20:00,27.94,28.15,27.94,28.1,133800.0,18.4581,18.5968,18.4581,18.5638,133800.0
2009-06-08 15:30:00,28.1,28.19,28.06,28.09,296100.0,18.5638,18.6232,18.5373,18.5571,296100.0
2009-06-08 15:40:00,28.09,28.13,28.05,28.09,206300.0,18.5571,18.5836,18.5307,18.5571,206300.0
2009-06-08 15:50:00,28.1,28.11,27.95,27.97,284300.0,18.5638,18.5704,18.4647,18.4779,284300.0
2009-06-09 09:30:00,28.02,28.06,27.93,28.01,65800.0,18.5109,18.5373,18.4514,18.5043,65800.0
2009-06-09 09:40:00,28.01,28.01,27.83,27.9,68100.0,18.5043,18.5043,18.3854,18.4316,68100.0
2009-06-09 09:50:00,27.9,27.93,27.76,27.79,50800.0,18.4316,18.4514,18.3391,18.359,50800.0
2009-06-09 10:00:00,27.78,27.79,27.66,27.73,93900.0,18.3524,18.359,18.2731,18.3193,93900.0
2009-06-09 10:10:00,27.72,27.75,27.63,27.7,134300.0,18.3127,18.3325,18.2533,18.2995,134300.0
2009-06-09 10:20:00,27.71,27.74,27.65,27.74,48400.0,18.3061,18.3259,18.2665,18.3259,48400.0
2009-06-09 10:30:00,27.74,27.79,27.73,27.78,14800.0,18.3259,18.359,18.3193,18.3524,14800.0
2009-06-09 10:40:00,27.78,27.85,27.78,27.84,71000.0,18.3524,18.3986,18.3524,18.392,71000.0
2009-06-09 10:50:00,27.84,27.85,27.79,27.85,56400.0,18.392,18.3986,18.359,18.3986,56400.0
2009-06-09 11:00:00,27.85,27.87,27.81,27.85,36600.0,18.3986,18.4118,18.3722,18.3986,36600.0
2009-06-09 11:10:00,27.86,27.87,27.85,27.85,36300.0,18.4052,18.4118,18.3986,18.3986,36300.0
2009-06-09 11:20:00,27.85,27.86,27.76,27.76,50400.0,18.3986,18.4052,18.3391,18.3391,50400.0
2009-06-09 11:30:00,27.76,27.78,27.75,27.77,15500.0,18.3391,18.3524,18.3325,18.3457,15500.0
2009-06-09 11:40:00,27.77,27.77,27.7,27.71,31200.0,18.3457,18.3457,18.2995,18.3061,31200.0
2009-06-09 11:50:00,27.71,27.75,27.7,27.75,13700.0,18.3061,18.3325,18.2995,18.3325,13700.0
2009-06-09 12:00:00,27.75,27.79,27.75,27.79,25300.0,18.3325,18.359,18.3325,18.359,25300.0
2009-06-09 12:10:00,27.78,27.79,27.78,27.78,14500.0,18.3524,18.359,18.3524,18.3524,14500.0
2009-06-09 12:20:00,27.79,27.89,27.78,27.87,33800.0,18.359,18.425,18.3524,18.4118,33800.0
2009-06-09 12:30:00,27.87,27.88,27.85,27.87,18700.0,18.4118,18.4184,18.3986,18.4118,18700.0
2009-06-09 12:40:00,27.87,27.88,27.83,27.87,28400.0,18.4118,18.4184,18.3854,18.4118,28400.0
2009-06-09 12:50:00,27.88,27.89,27.85,27.89,14800.0,18.4184,18.425,18.3986,18.425,14800.0
2009-06-09 13:00:00,27.89,27.97,27.89,27.94,56100.0,18.425,18.4779,18.425,18.4581,56100.0
2009-06-09 13:10:00,27.94,27.94,27.89,27.9,48600.0,18.4581,18.4581,18.425,18.4316,48600.0
2009-06-09 13:20:00,27.89,27.93,27.86,27.91,29400.0,18.425,18.4514,18.4052,18.4382,29400.0
2009-06-09 13:30:00,27.91,27.94,27.88,27.93,26100.0,18.4382,18.4581,18.4184,18.4514,26100.0
2009-06-09 13:40:00,27.93,27.95,27.91,27.91,14500.0,18.4514,18.4647,18.4382,18.4382,14500.0
2009-06-09 13:50:00,27.91,27.97,27.89,27.96,18600.0,18.4382,18.4779,18.425,18.4713,18600.0
2009-06-09 14:00:00,27.96,27.97,27.93,27.96,30000.0,18.4713,18.4779,18.4514,18.4713,30000.0
2009-06-09 14:10:00,27.95,27.97,27.92,27.97,45200.0,18.4647,18.4779,18.4448,18.4779,45200.0
2009-06-09 14:20:00,27.97,27.98,27.91,27.95,29200.0,18.4779,18.4845,18.4382,18.4647,29200.0
2009-06-09 14:30:00,27.96,27.98,27.94,27.96,53200.0,18.4713,18.4845,18.4581,18.4713,53200.0
2009-06-09 14:40:00,27.97,28.0,27.89,27.92,48000.0,18.4779,18.4977,18.425,18.4448,48000.0
2009-06-09 14:50:00,27.91,27.93,27.89,27.92,37000.0,18.4382,18.4514,18.425,18.4448,37000.0
2009-06-09 15:00:00,27.92,27.96,27.9,27.9,44600.0,18.4448,18.4713,18.4316,18.4316,44600.0
2009-06-09 15:10:00,27.9,27.91,27.83,27.87,59300.0,18.4316,18.4382,18.3854,18.4118,59300.0
2009-06-09 15:20:00,27.88,27.88,27.82,27.85,51700.0,18.4184,18.4184,18.3788,18.3986,51700.0
2009-06-09 15:30:00,27.84,27.85,27.79,27.84,124900.0,18.392,18.3986,18.359,18.392,124900.0
2009-06-09 15:40:00,27.84,27.85,27.75,27.8,239700.0,18.392,18.3986,18.3325,18.3656,239700.0
2009-06-09 15:50:00,27.8,27.85,27.77,27.8,277400.0,18.3656,18.3986,18.3457,18.3656,277400.0
2009-06-10 09:30:00,28.0,28.2,27.91,28.13,95700.0,18.4977,18.6298,18.4382,18.5836,95700.0
2009-06-10 09:40:00,28.13,28.14,28.0,28.01,48800.0,18.5836,18.5902,18.4977,18.5043,48800.0
2009-06-10 09:50:00,28.01,28.05,27.99,28.03,63200.0,18.5043,18.5307,18.4911,18.5175,63200.0
2009-06-10 10:00:00,28.03,28.07,27.96,28.06,78100.0,18.5175,18.5439,18.4713,18.5373,78100.0
2009-06-10 10:10:00,28.05,28.06,27.94,28.01,153200.0,18.5307,18.5373,18.4581,18.5043,153200.0
2009-06-10 10:20:00,28.01,28.02,27.95,27.97,58100.0,18.5043,18.5109,18.4647,18.4779,58100.0
2009-06-10 10:30:00,27.98,27.99,27.89,27.9,58600.0,18.4845,18.4911,18.425,18.4316,58600.0
2009-06-10 10:40:00,27.9,27.92,27.82,27.83,69900.0,18.4316,18.4448,18.3788,18.3854,69900.0
2009-06-10 10:50:00,27.82,27.91,27.8,27.91,75500.0,18.3788,18.4382,18.3656,18.4382,75500.0
2009-06-10 11:00:00,27.9,28.01,27.86,27.99,75200.0,18.4316,18.5043,18.4052,18.4911,75200.0
2009-06-10 11:10:00,27.99,28.03,27.96,28.01,85000.0,18.4911,18.5175,18.4713,18.5043,85000.0
2009-06-10 11:20:00,28.0,28.08,28.0,28.07,67700.0,18.4977,18.5505,18.4977,18.5439,67700.0
2009-06-10 11:30:00,28.07,28.1,28.05,28.07,30900.0,18.5439,18.5638,18.5307,18.5439,30900.0
2009-06-10 11:40:00,28.06,28.07,28.02,28.02,34000.0,18.5373,18.5439,18.5109,18.5109,34000.0
2009-06-10 11:50:00,28.03,28.05,28.0,28.01,44500.0,18.5175,18.5307,18.4977,18.5043,44500.0
2009-06-10 12:00:00,28.01,28.1,28.0,28.08,57100.0,18.5043,18.5638,18.4977,18.5505,57100.0
2009-06-10 12:10:00,28.09,28.1,28.04,28.05,77500.0,18.5571,18.5638,18.5241,18.5307,77500.0
2009-06-10 12:20:00,28.04,28.09,28.04,28.05,76100.0,18.5241,18.5571,18.5241,18.5307,76100.0
2009-06-10 12:30:00,28.05,28.07,28.04,28.06,36100.0,18.5307,18.5439,18.5241,18.5373,36100.0
2009-06-10 12:40:00,28.06,28.07,27.98,27.99,49300.0,18.5373,18.5439,18.4845,18.4911,49300.0
2009-06-10 12:50:00,28.0,28.06,27.99,28.02,42300.0,18.4977,18.5373,18.4911,18.5109,42300.0
2009-06-10 13:00:00,28.02,28.02,27.95,27.96,77900.0,18.5109,18.5109,18.4647,18.4713,77900.0
2009-06-10 13:10:00,27.95,27.98,27.95,27.98,42600.0,18.4647,18.4845,18.4647,18.4845,42600.0
2009-06-10 13:20:00,27.98,28.0,27.97,28.0,59200.0,18.4845,18.4977,18.4779,18.4977,59200.0
2009-06-10 13:30:00,28.0,28.02,27.98,28.0,120500.0,18.4977,18.5109,18.4845,18.4977,120500.0
2009-06-10 13:40:00,28.0,28.01,27.99,28.0,81900.0,18.4977,18.5043,18.4911,18.4977,81900.0
2009-06-10 13:50:00,28.0,28.01,28.0,28.01,31200.0,18.4977,18.5043,18.4977,18.5043,31200.0
2009-06-10 14:00:00,28.0,28.05,27.96,27.97,161300.0,18.4977,18.5307,18.4713,18.4779,161300.0
2009-06-10 14:10:00,27.97,27.99,27.96,27.99,57600.0,18.4779,18.4911,18.4713,18.4911,57600.0
2009-06-10 14:20:00,27.99,27.99,27.93,27.93,44200.0,18.4911,18.4911,18.4514,18.4514,44200.0
2009-06-10 14:30:00,27.93,27.99,27.92,27.95,71500.0,18.4514,18.4911,18.4448,18.4647,71500.0
2009-06-10 14:40:00,27.95,27.96,27.93,27.96,40500.0,18.4647,18.4713,18.4514,18.4713,40500.0
2009-06-10 14:50:00,27.96,28.05,27.95,28.0,51000.0,18.4713,18.5307,18.4647,18.4977,51000.0
2009-06-10 15:00:00,28.0,28.0,27.91,27.92,71600.0,18.4977,18.4977,18.4382,18.4448,71600.0
2009-06-10 15:10:00,27.92,27.95,27.89,27.9,71200.0,18.4448,18.4647,18.425,18.4316,71200.0
2009-06-10 15:20:00,27.9,27.97,27.9,27.95,56100.0,18.4316,18.4779,18.4316,18.4647,56100.0
2009-06-10 15:30:00,27.95,28.05,27.95,28.05,90600.0,18.4647,18.5307,18.4647,18.5307,90600.0
2009-06-10 15:40:00,28.04,28.13,28.02,28.11,128300.0,18.5241,18.5836,18.5109,18.5704,128300.0
2009-06-10 15:50:00,28.12,28.13,28.04,28.11,199400.0,18.577,18.5836,18.5241,18.5704,199400.0
2009-06-11 09:30:00,28.19,28.47,28.16,28.45,75400.0,18.6232,18.8082,18.6034,18.795,75400.0
2009-06-11 09:40:00,28.44,28.59,28.44,28.55,92700.0,18.7884,18.8875,18.7884,18.861,92700.0
2009-06-11 09:50:00,28.56,28.57,28.49,28.57,41500.0,18.8676,18.8742,18.8214,18.8742,41500.0
2009-06-11 10:00:00,28.58,28.64,28.56,28.61,67100.0,18.8809,18.9205,18.8676,18.9007,67100.0
2009-06-11 10:10:00,28.61,28.65,28.54,28.62,56400.0,18.9007,18.9271,18.8544,18.9073,56400.0
2009-06-11 10:20:00,28.63,28.65,28.58,28.6,45700.0,18.9139,18.9271,18.8809,18.8941,45700.0
2009-06-11 10:30:00,28.61,28.61,28.54,28.58,36300.0,18.9007,18.9007,18.8544,18.8809,36300.0
2009-06-11 10:40:00,28.58,28.65,28.57,28.6,48000.0,18.8809,18.9271,18.8742,18.8941,48000.0
2009-06-11 10:50:00,28.62,28.62,28.52,28.52,24400.0,18.9073,18.9073,18.8412,18.8412,24400.0
2009-06-11 11:00:00,28.52,28.52,28.45,28.45,42600.0,18.8412,18.8412,18.795,18.795,42600.0
2009-06-11 11:10:00,28.45,28.57,28.45,28.57,39800.0,18.795,18.8742,18.795,18.8742,39800.0
2009-06-11 11:20:00,28.57,28.62,28.54,28.62,49700.0,18.8742,18.9073,18.8544,18.9073,49700.0
2009-06-11 11:30:00,28.62,28.62,28.56,28.61,47300.0,18.9073,18.9073,18.8676,18.9007,47300.0
2009-06-11 11:40:00,28.62,28.65,28.58,28.61,29600.0,18.9073,18.9271,18.8809,18.9007,29600.0
2009-06-11 11:50:00,28.62,28.7,28.61,28.66,35900.0,18.9073,18.9601,18.9007,18.9337,35900.0
2009-06-11 12:00:00,28.65,28.71,28.64,28.69,47700.0,18.9271,18.9667,18.9205,18.9535,47700.0
2009-06-11 12:10:00,28.69,28.72,28.65,28.72,49600.0,18.9535,18.9733,18.9271,18.9733,49600.0
2009-06-11 12:20:00,28.72,28.74,28.7,28.72,34400.0,18.9733,18.9866,18.9601,18.9733,34400.0
2009-06-11 12:30:00,28.72,28.74,28.69,28.7,40600.0,18.9733,18.9866,18.9535,18.9601,40600.0
2009-06-11 12:40:00,28.69,28.75,28.68,28.68,60700.0,18.9535,18.9932,18.9469,18.9469,60700.0
2009-06-11 12:50:00,28.69,28.78,28.67,28.77,44100.0,18.9535,19.013,18.9403,19.0064,44100.0
2009-06-11 13:00:00,28.77,28.84,28.67,28.68,59400.0,19.0064,19.0526,18.9403,18.9469,59400.0
2009-06-11 13:10:00,28.68,28.76,28.68,28.74,35800.0,18.9469,18.9998,18.9469,18.9866,35800.0
2009-06-11 13:20:00,28.74,28.85,28.73,28.85,48400.0,18.9866,19.0592,18.98,19.0592,48400.0
2009-06-11 13:30:00,28.85,28.88,28.81,28.84,55400.0,19.0592,19.079,19.0328,19.0526,55400.0
2009-06-11 13:40:00,28.83,28.88,28.79,28.85,38800.0,19.046,19.079,19.0196,19.0592,38800.0
2009-06-11 13:50:00,28.84,28.85,28.8,28.81,42900.0,19.0526,19.0592,19.0262,19.0328,42900.0
2009-06-11 14:00:00,28.8,28.83,28.76,28.77,56600.0,19.0262,19.046,18.9998,19.0064,56600.0
2009-06-11 14:10:00,28.77,28.83,28.76,28.79,75800.0,19.0064,19.046,18.9998,19.0196,75800.0
2009-06-11 14:20:00,28.79,28.8,28.76,28.77,50400.0,19.0196,19.0262,18.9998,19.0064,50400.0
2009-06-11 14:30:00,28.77,28.78,28.71,28.74,69900.0,19.0064,19.013,18.9667,18.9866,69900.0
2009-06-11 14:40:00,28.72,28.75,28.68,28.73,37800.0,18.9733,18.9932,18.9469,18.98,37800.0
2009-06-11 14:50:00,28.73,28.8,28.7,28.79,53400.0,18.98,19.0262,18.9601,19.0196,53400.0
2009-06-11 15:00:00,28.79,28.79,28.71,28.77,42600.0,19.0196,19.0196,18.9667,19.0064,42600.0
2009-06-11 15:10:00,28.77,28.78,28.73,28.76,45900.0,19.0064,19.013,18.98,18.9998,45900.0
2009-06-11 15:20:00,28.76,28.78,28.7,28.71,55100.0,18.9998,19.013,18.9601,18.9667,55100.0
2009-06-11 15:30:00,28.71,28.72,28.61,28.69,112300.0,18.9667,18.9733,18.9007,18.9535,112300.0
2009-06-11 15:40:00,28.69,28.72,28.65,28.72,144200.0,18.9535,18.9733,18.9271,18.9733,144200.0
2009-06-11 15:50:00,28.72,28.72,28.52,28.58,254900.0,18.9733,18.9733,18.8412,18.8809,254900.0
2009-06-12 09:30:00,28.48,28.49,28.19,28.48,90600.0,18.8148,18.8214,18.6232,18.8148,90600.0
2009-06-12 09:40:00,28.47,28.54,28.45,28.51,121400.0,18.8082,18.8544,18.795,18.8346,121400.0
2009-06-12 09:50:00,28.51,28.53,28.37,28.48,96400.0,18.8346,18.8478,18.7421,18.8148,96400.0
2009-06-12 10:00:00,28.48,28.53,28.42,28.43,72600.0,18.8148,18.8478,18.7752,18.7818,72600.0
2009-06-12 10:10:00,28.42,28.43,28.37,28.42,32900.0,18.7752,18.7818,18.7421,18.7752,32900.0
2009-06-12 10:20:00,28.42,28.5,28.42,28.43,51000.0,18.7752,18.828,18.7752,18.7818,51000.0
2009-06-12 10:30:00,28.43,28.56,28.41,28.54,65500.0,18.7818,18.8676,18.7685,18.8544,65500.0
2009-06-12 10:40:00,28.54,28.63,28.53,28.57,46200.0,18.8544,18.9139,18.8478,18.8742,46200.0
2009-06-12 10:50:00,28.58,28.6,28.52,28.53,37600.0,18.8809,18.8941,18.8412,18.8478,37600.0
2009-06-12 11:00:00,28.54,28.55,28.53,28.54,28600.0,18.8544,18.861,18.8478,18.8544,28600.0
2009-06-12 11:10:00,28.53,28.54,28.48,28.49,31900.0,18.8478,18.8544,18.8148,18.8214,31900.0
2009-06-12 11:20:00,28.49,28.49,28.4,28.42,38500.0,18.8214,18.8214,18.7619,18.7752,38500.0
2009-06-12 11:30:00,28.42,28.44,28.41,28.41,19500.0,18.7752,18.7884,18.7685,18.7685,19500.0
2009-06-12 11:40:00,28.41,28.42,28.35,28.41,56100.0,18.7685,18.7752,18.7289,18.7685,56100.0
2009-06-12 11:50:00,28.42,28.42,28.4,28.41,16700.0,18.7752,18.7752,18.7619,18.7685,16700.0
2009-06-12 12:00:00,28.41,28.41,28.35,28.36,25900.0,18.7685,18.7685,18.7289,18.7355,25900.0
2009-06-12 12:10:00,28.36,28.4,28.36,28.38,24200.0,18.7355,18.7619,18.7355,18.7487,24200.0
2009-06-12 12:20:00,28.38,28.38,28.34,28.35,18600.0,18.7487,18.7487,18.7223,18.7289,18600.0
2009-06-12 12:30:00,28.35,28.36,28.33,28.35,33800.0,18.7289,18.7355,18.7157,18.7289,33800.0
2009-06-12 12:40:00,28.36,28.4,28.36,28.39,20100.0,18.7355,18.7619,18.7355,18.7553,20100.0
2009-06-12 12:50:00,28.38,28.42,28.32,28.42,60900.0,18.7487,18.7752,18.7091,18.7752,60900.0
2009-06-12 13:00:00,28.41,28.48,28.36,28.39,55900.0,18.7685,18.8148,18.7355,18.7553,55900.0
2009-06-12 13:10:00,28.36,28.45,28.36,28.43,30200.0,18.7355,18.795,18.7355,18.7818,30200.0
2009-06-12 13:20:00,28.42,28.47,28.42,28.47,41500.0,18.7752,18.8082,18.7752,18.8082,41500.0
2009-06-12 13:30:00,28.47,28.48,28.42,28.43,30600.0,18.8082,18.8148,18.7752,18.7818,30600.0
2009-06-12 13:40:00,28.44,28.5,28.42,28.49,54900.0,18.7884,18.828,18.7752,18.8214,54900.0
2009-06-12 13:50:00,28.49,28.53,28.49,28.5,38200.0,18.8214,18.8478,18.8214,18.828,38200.0
2009-06-12 14:00:00,28.5,28.51,28.4,28.43,41600.0,18.828,18.8346,18.7619,18.7818,41600.0
2009-06-12 14:10:00,28.42,28.44,28.41,28.41,20400.0,18.7752,18.7884,18.7685,18.7685,20400.0
2009-06-12 14:20:00,28.42,28.43,28.38,28.41,34200.0,18.7752,18.7818,18.7487,18.7685,34200.0
2009-06-12 14:30:00,28.41,28.48,28.4,28.43,33400.0,18.7685,18.8148,18.7619,18.7818,33400.0
2009-06-12 14:40:00,28.44,28.6,28.43,28.58,57500.0,18.7884,18.8941,18.7818,18.8809,57500.0
2009-06-12 14:50:00,28.58,28.62,28.57,28.58,45600.0,18.8809,18.9073,18.8742,18.8809,45600.0
2009-06-12 15:00:00,28.59,28.67,28.59,28.63,65300.0,18.8875,18.9403,18.8875,18.9139,65300.0
2009-06-12 15:10:00,28.63,28.66,28.62,28.65,46400.0,18.9139,18.9337,18.9073,18.9271,46400.0
2009-06-12 15:20:00,28.64,28.65,28.57,28.6,51500.0,18.9205,18.9271,18.8742,18.8941,51500.0
2009-06-12 15:30:00,28.6,28.62,28.51,28.52,79700.0,18.8941,18.9073,18.8346,18.8412,79700.0
2009-06-12 15:40:00,28.52,28.56,28.47,28.48,67600.0,18.8412,18.8676,18.8082,18.8148,67600.0
2009-06-12 15:50:00,28.47,28.63,28.47,28.61,182900.0,18.8082,18.9139,18.8082,18.9007,182900.0
2009-06-15 09:30:00,28.37,28.58,28.25,28.31,70800.0,18.7421,18.8809,18.6628,18.7025,70800.0
2009-06-15 09:40:00,28.31,28.32,28.17,28.19,53700.0,18.7025,18.7091,18.61,18.6232,53700.0
2009-06-15 09:50:00,28.19,28.24,28.16,28.21,48300.0,18.6232,18.6562,18.6034,18.6364,48300.0
2009-06-15 10:00:00,28.21,28.33,28.2,28.32,91200.0,18.6364,18.7157,18.6298,18.7091,91200.0
2009-06-15 10:10:00,28.32,28.35,28.29,28.31,88200.0,18.7091,18.7289,18.6893,18.7025,88200.0
2009-06-15 10:20:00,28.31,28.38,28.3,28.37,50900.0,18.7025,18.7487,18.6959,18.7421,50900.0
2009-06-15 10:30:00,28.37,28.38,28.29,28.29,147100.0,18.7421,18.7487,18.6893,18.6893,147100.0
2009-06-15 10:40:00,28.3,28.33,28.27,28.32,93500.0,18.6959,18.7157,18.6761,18.7091,93500.0
2009-06-15 10:50:00,28.33,28.37,28.32,28.35,68700.0,18.7157,18.7421,18.7091,18.7289,68700.0
2009-06-15 11:00:00,28.36,28.36,28.28,28.28,92900.0,18.7355,18.7355,18.6827,18.6827,92900.0
2009-06-15 11:10:00,28.28,28.29,28.16,28.16,112400.0,18.6827,18.6893,18.6034,18.6034,112400.0
2009-06-15 11:20:00,28.17,28.17,28.11,28.14,49000.0,18.61,18.61,18.5704,18.5902,49000.0
2009-06-15 11:30:00,28.14,28.14,28.05,28.06,41300.0,18.5902,18.5902,18.5307,18.5373,41300.0
2009-06-15 11:40:00,28.06,28.07,28.04,28.06,32900.0,18.5373,18.5439,18.5241,18.5373,32900.0
2009-06-15 11:50:00,28.06,28.1,28.01,28.02,57900.0,18.5373,18.5638,18.5043,18.5109,57900.0
2009-06-15 12:00:00,28.01,28.04,28.0,28.01,29400.0,18.5043,18.5241,18.4977,18.5043,29400.0
2009-06-15 12:10:00,28.01,28.02,27.96,27.97,40200.0,18.5043,18.5109,18.4713,18.4779,40200.0
2009-06-15 12:20:00,27.99,28.04,27.95,27.97,53400.0,18.4911,18.5241,18.4647,18.4779,53400.0
2009-06-15 12:30:00,27.98,28.03,27.97,28.03,27000.0,18.4845,18.5175,18.4779,18.5175,27000.0
2009-06-15 12:40:00,28.03,28.07,28.01,28.02,39100.0,18.5175,18.5439,18.5043,18.5109,39100.0
2009-06-15 12:50:00,28.02,28.05,27.99,28.03,36900.0,18.5109,18.5307,18.4911,18.5175,36900.0
2009-06-15 13:00:00,28.02,28.03,27.95,27.98,38100.0,18.5109,18.5175,18.4647,18.4845,38100.0
2009-06-15 13:10:00,27.98,28.05,27.97,28.02,26200.0,18.4845,18.5307,18.4779,18.5109,26200.0
2009-06-15 13:20:00,28.02,28.02,27.96,27.96,25400.0,18.5109,18.5109,18.4713,18.4713,25400.0
2009-06-15 13:30:00,27.97,27.98,27.93,27.95,21800.0,18.4779,18.4845,18.4514,18.4647,21800.0
2009-06-15 13:40:00,27.96,27.99,27.96,27.98,41400.0,18.4713,18.4911,18.4713,18.4845,41400.0
2009-06-15 13:50:00,27.99,28.0,27.92,27.94,38700.0,18.4911,18.4977,18.4448,18.4581,38700.0
2009-06-15 14:00:00,27.93,28.08,27.91,28.02,90900.0,18.4514,18.5505,18.4382,18.5109,90900.0
2009-06-15 14:10:00,28.02,28.04,28.0,28.03,43300.0,18.5109,18.5241,18.4977,18.5175,43300.0
2009-06-15 14:20:00,28.04,28.06,27.99,28.05,35000.0,18.5241,18.5373,18.4911,18.5307,35000.0
2009-06-15 14:30:00,28.05,28.08,28.04,28.08,44800.0,18.5307,18.5505,18.5241,18.5505,44800.0
2009-06-15 14:40:00,28.07,28.14,28.07,28.13,80600.0,18.5439,18.5902,18.5439,18.5836,80600.0
2009-06-15 14:50:00,28.14,28.16,28.11,28.16,64800.0,18.5902,18.6034,18.5704,18.6034,64800.0
2009-06-15 15:00:00,28.15,28.2,28.12,28.2,61700.0,18.5968,18.6298,18.577,18.6298,61700.0
2009-06-15 15:10:00,28.2,28.27,28.19,28.23,69300.0,18.6298,18.6761,18.6232,18.6496,69300.0
2009-06-15 15:20:00,28.24,28.25,28.17,28.19,87500.0,18.6562,18.6628,18.61,18.6232,87500.0
2009-06-15 15:30:00,28.2,28.21,28.11,28.11,98000.0,18.6298,18.6364,18.5704,18.5704,98000.0
2009-06-15 15:40:00,28.11,28.13,28.06,28.09,144900.0,18.5704,18.5836,18.5373,18.5571,144900.0
2009-06-15 15:50:00,28.09,28.17,28.06,28.16,162900.0,18.5571,18.61,18.5373,18.6034,162900.0
2009-06-16 09:30:00,28.19,28.19,27.92,27.97,61800.0,18.6232,18.6232,18.4448,18.4779,61800.0
2009-06-16 09:40:00,27.97,28.09,27.97,28.09,40400.0,18.4779,18.5571,18.4779,18.5571,40400.0
2009-06-16 09:50:00,28.09,28.11,27.98,28.02,65300.0,18.5571,18.5704,18.4845,18.5109,65300.0
2009-06-16 10:00:00,28.01,28.11,27.98,28.09,61800.0,18.5043,18.5704,18.4845,18.5571,61800.0
2009-06-16 10:10:00,28.09,28.1,27.96,27.97,65500.0,18.5571,18.5638,18.4713,18.4779,65500.0
2009-06-16 10:20:00,27.98,27.99,27.92,27.93,33900.0,18.4845,18.4911,18.4448,18.4514,33900.0
2009-06-16 10:30:00,27.93,27.94,27.9,27.93,48400.0,18.4514,18.4581,18.4316,18.4514,48400.0
2009-06-16 10:40:00,27.94,27.96,27.91,27.91,32300.0,18.4581,18.4713,18.4382,18.4382,32300.0
2009-06-16 10:50:00,27.91,27.93,27.87,27.88,38100.0,18.4382,18.4514,18.4118,18.4184,38100.0
2009-06-16 11:00:00,27.88,27.96,27.88,27.88,85800.0,18.4184,18.4713,18.4184,18.4184,85800.0
2009-06-16 11:10:00,27.89,27.93,27.83,27.83,75700.0,18.425,18.4514,18.3854,18.3854,75700.0
2009-06-16 11:20:00,27.84,27.85,27.78,27.85,43500.0,18.392,18.3986,18.3524,18.3986,43500.0
2009-06-16 11:30:00,27.87,27.87,27.78,27.82,56400.0,18.4118,18.4118,18.3524,18.3788,56400.0
2009-06-16 11:40:00,27.83,27.88,27.78,27.79,42100.0,18.3854,18.4184,18.3524,18.359,42100.0
2009-06-16 11:50:00,27.8,27.8,27.75,27.77,43900.0,18.3656,18.3656,18.3325,18.3457,43900.0
2009-06-16 12:00:00,27.78,27.83,27.77,27.83,46500.0,18.3524,18.3854,18.3457,18.3854,46500.0
2009-06-16 12:10:00,27.82,27.86,27.79,27.81,41300.0,18.3788,18.4052,18.359,18.3722,41300.0
2009-06-16 12:20:00,27.81,27.83,27.77,27.83,44700.0,18.3722,18.3854,18.3457,18.3854,44700.0
2009-06-16 12:30:00,27.83,27.83,27.75,27.76,38800.0,18.3854,18.3854,18.3325,18.3391,38800.0
2009-06-16 12:40:00,27.76,27.76,27.74,27.76,51500.0,18.3391,18.3391,18.3259,18.3391,51500.0
2009-06-16 12:50:00,27.75,27.77,27.74,27.74,53100.0,18.3325,18.3457,18.3259,18.3259,53100.0
2009-06-16 13:00:00,27.74,27.77,27.72,27.74,59000.0,18.3259,18.3457,18.3127,18.3259,59000.0
2009-06-16 13:10:00,27.73,27.75,27.62,27.63,51500.0,18.3193,18.3325,18.2466,18.2533,51500.0
2009-06-16 13:20:00,27.63,27.63,27.54,27.55,100400.0,18.2533,18.2533,18.1938,18.2004,100400.0
2009-06-16 13:30:00,27.55,27.57,27.54,27.57,39300.0,18.2004,18.2136,18.1938,18.2136,39300.0
2009-06-16 13:40:00,27.57,27.61,27.56,27.6,27200.0,18.2136,18.24,18.207,18.2334,27200.0
2009-06-16 13:50:00,27.6,27.61,27.54,27.55,48000.0,18.2334,18.24,18.1938,18.2004,48000.0
2009-06-16 14:00:00,27.55,27.58,27.54,27.55,70600.0,18.2004,18.2202,18.1938,18.2004,70600.0
2009-06-16 14:10:00,27.54,27.61,27.54,27.57,72000.0,18.1938,18.24,18.1938,18.2136,72000.0
2009-06-16 14:20:00,27.57,27.58,27.54,27.55,48300.0,18.2136,18.2202,18.1938,18.2004,48300.0
2009-06-16 14:30:00,27.56,27.62,27.54,27.61,66400.0,18.207,18.2466,18.1938,18.24,66400.0
2009-06-16 14:40:00,27.61,27.65,27.57,27.65,73300.0,18.24,18.2665,18.2136,18.2665,73300.0
2009-06-16 14:50:00,27.65,27.74,27.64,27.73,83300.0,18.2665,18.3259,18.2599,18.3193,83300.0
2009-06-16 15:00:00,27.74,27.76,27.68,27.71,75800.0,18.3259,18.3391,18.2863,18.3061,75800.0
2009-06-16 15:10:00,27.7,27.79,27.67,27.77,82700.0,18.2995,18.359,18.2797,18.3457,82700.0
2009-06-16 15:20:00,27.76,27.77,27.72,27.77,86300.0,18.3391,18.3457,18.3127,18.3457,86300.0
2009-06-16 15:30:00,27.77,27.84,27.75,27.83,139800.0,18.3457,18.392,18.3325,18.3854,139800.0
2009-06-16 15:40:00,27.82,27.87,27.8,27.81,153100.0,18.3788,18.4118,18.3656,18.3722,153100.0
2009-06-16 15:50:00,27.81,27.83,27.68,27.71,393000.0,18.3722,18.3854,18.2863,18.3061,393000.0
2009-06-17 09:30:00,27.87,28.12,27.73,28.09,94200.0,18.4118,18.577,18.3193,18.5571,94200.0
2009-06-17 09:40:00,28.09,28.2,28.05,28.07,96600.0,18.5571,18.6298,18.5307,18.5439,96600.0
2009-06-17 09:50:00,28.07,28.34,28.07,28.23,132200.0,18.5439,18.7223,18.5439,18.6496,132200.0
2009-06-17 10:00:00,28.22,28.3,28.21,28.3,71300.0,18.643,18.6959,18.6364,18.6959,71300.0
2009-06-17 10:10:00,28.3,28.35,28.26,28.3,101400.0,18.6959,18.7289,18.6695,18.6959,101400.0
2009-06-17 10:20:00,28.3,28.34,28.22,28.23,57200.0,18.6959,18.7223,18.643,18.6496,57200.0
2009-06-17 10:30:00,28.22,28.28,28.16,28.24,74000.0,18.643,18.6827,18.6034,18.6562,74000.0
2009-06-17 10:40:00,28.25,28.3,28.17,28.26,40600.0,18.6628,18.6959,18.61,18.6695,40600.0
2009-06-17 10:50:00,28.26,28.26,28.2,28.21,46900.0,18.6695,18.6695,18.6298,18.6364,46900.0
2009-06-17 11:00:00,28.2,28.26,28.2,28.22,43800.0,18.6298,18.6695,18.6298,18.643,43800.0
2009-06-17 11:10:00,28.21,28.23,28.14,28.2,109900.0,18.6364,18.6496,18.5902,18.6298,109900.0
2009-06-17 11:20:00,28.2,28.21,28.13,28.13,76600.0,18.6298,18.6364,18.5836,18.5836,76600.0
2009-06-17 11:30:00,28.13,28.14,28.05,28.05,86100.0,18.5836,18.5902,18.5307,18.5307,86100.0
2009-06-17 11:40:00,28.06,28.08,27.98,27.98,109000.0,18.5373,18.5505,18.4845,18.4845,109000.0
2009-06-17 11:50:00,27.99,27.99,27.89,27.91,122800.0,18.4911,18.4911,18.425,18.4382,122800.0
2009-06-17 12:00:00,27.9,27.95,27.9,27.95,72000.0,18.4316,18.4647,18.4316,18.4647,72000.0
2009-06-17 12:10:00,27.94,27.99,27.9,27.9,80000.0,18.4581,18.4911,18.4316,18.4316,80000.0
2009-06-17 12:20:00,27.9,27.92,27.9,27.9,63600.0,18.4316,18.4448,18.4316,18.4316,63600.0
2009-06-17 12:30:00,27.91,27.98,27.88,27.93,93800.0,18.4382,18.4845,18.4184,18.4514,93800.0
2009-06-17 12:40:00,27.93,27.94,27.87,27.91,71800.0,18.4514,18.4581,18.4118,18.4382,71800.0
2009-06-17 12:50:00,27.91,27.91,27.83,27.83,75500.0,18.4382,18.4382,18.3854,18.3854,75500.0
2009-06-17 13:00:00,27.83,27.88,27.79,27.87,119400.0,18.3854,18.4184,18.359,18.4118,119400.0
2009-06-17 13:10:00,27.87,27.93,27.84,27.85,81300.0,18.4118,18.4514,18.392,18.3986,81300.0
2009-06-17 13:20:00,27.85,27.98,27.85,27.98,75200.0,18.3986,18.4845,18.3986,18.4845,75200.0
2009-06-17 13:30:00,27.98,28.05,27.97,28.03,50700.0,18.4845,18.5307,18.4779,18.5175,50700.0
2009-06-17 13:40:00,28.03,28.1,28.03,28.08,74100.0,18.5175,18.5638,18.5175,18.5505,74100.0
2009-06-17 13:50:00,28.08,28.12,28.07,28.08,57900.0,18.5505,18.577,18.5439,18.5505,57900.0
2009-06-17 14:00:00,28.09,28.14,28.08,28.1,62500.0,18.5571,18.5902,18.5505,18.5638,62500.0
2009-06-17 14:10:00,28.1,28.13,28.07,28.08,59700.0,18.5638,18.5836,18.5439,18.5505,59700.0
2009-06-17 14:20:00,28.07,28.09,28.04,28.07,72900.0,18.5439,18.5571,18.5241,18.5439,72900.0
2009-06-17 14:30:00,28.08,28.09,28.03,28.05,69500.0,18.5505,18.5571,18.5175,18.5307,69500.0
2009-06-17 14:40:00,28.04,28.05,27.99,28.0,49100.0,18.5241,18.5307,18.4911,18.4977,49100.0
2009-06-17 14:50:00,28.01,28.04,27.99,28.01,68700.0,18.5043,18.5241,18.4911,18.5043,68700.0
2009-06-17 15:00:00,28.01,28.05,27.97,27.99,67800.0,18.5043,18.5307,18.4779,18.4911,67800.0
2009-06-17 15:10:00,28.0,28.03,27.97,28.01,82200.0,18.4977,18.5175,18.4779,18.5043,82200.0
2009-06-17 15:20:00,28.0,28.08,27.98,27.98,118600.0,18.4977,18.5505,18.4845,18.4845,118600.0
2009-06-17 15:30:00,27.99,27.99,27.92,27.97,133100.0,18.4911,18.4911,18.4448,18.4779,133100.0
2009-06-17 15:40:00,27.96,28.04,27.93,28.04,143500.0,18.4713,18.5241,18.4514,18.5241,143500.0
2009-06-17 15:50:00,28.03,28.06,27.97,28.05,329100.0,18.5175,18.5373,18.4779,18.5307,329100.0
2009-06-18 09:30:00,28.16,28.23,27.9,28.0,84900.0,18.6034,18.6496,18.4316,18.4977,84900.0
2009-06-18 09:40:00,28.01,28.15,27.91,28.12,65400.0,18.5043,18.5968,18.4382,18.577,65400.0
2009-06-18 09:50:00,28.11,28.35,28.1,28.33,120500.0,18.5704,18.7289,18.5638,18.7157,120500.0
2009-06-18 10:00:00,28.33,28.4,28.32,28.39,78900.0,18.7157,18.7619,18.7091,18.7553,78900.0
2009-06-18 10:10:00,28.39,28.58,28.39,28.46,105400.0,18.7553,18.8809,18.7553,18.8016,105400.0
2009-06-18 10:20:00,28.46,28.47,28.31,28.35,77600.0,18.8016,18.8082,18.7025,18.7289,77600.0
2009-06-18 10:30:00,28.36,28.4,28.29,28.31,67700.0,18.7355,18.7619,18.6893,18.7025,67700.0
2009-06-18 10:40:00,28.32,28.32,28.22,28.24,72700.0,18.7091,18.7091,18.643,18.6562,72700.0
2009-06-18 10:50:00,28.24,28.26,28.14,28.16,63700.0,18.6562,18.6695,18.5902,18.6034,63700.0
2009-06-18 11:00:00,28.17,28.26,28.16,28.24,62100.0,18.61,18.6695,18.6034,18.6562,62100.0
2009-06-18 11:10:00,28.25,28.3,28.23,28.29,56300.0,18.6628,18.6959,18.6496,18.6893,56300.0
2009-06-18 11:20:00,28.29,28.32,28.24,28.26,125500.0,18.6893,18.7091,18.6562,18.6695,125500.0
2009-06-18 11:30:00,28.26,28.26,28.19,28.22,127400.0,18.6695,18.6695,18.6232,18.643,127400.0
2009-06-18 11:40:00,28.21,28.24,28.14,28.2,75000.0,18.6364,18.6562,18.5902,18.6298,75000.0
2009-06-18 11:50:00,28.2,28.2,28.14,28.15,31900.0,18.6298,18.6298,18.5902,18.5968,31900.0
2009-06-18 12:00:00,28.15,28.18,28.14,28.16,55200.0,18.5968,18.6166,18.5902,18.6034,55200.0
2009-06-18 12:10:00,28.15,28.18,28.14,28.14,46600.0,18.5968,18.6166,18.5902,18.5902,46600.0
2009-06-18 12:20:00,28.14,28.15,28.12,28.12,125500.0,18.5902,18.5968,18.577,18.577,125500.0
2009-06-18 12:30:00,28.13,28.15,28.12,28.14,21900.0,18.5836,18.5968,18.577,18.5902,21900.0
2009-06-18 12:40:00,28.15,28.16,28.14,28.15,64000.0,18.5968,18.6034,18.5902,18.5968,64000.0
2009-06-18 12:50:00,28.15,28.25,28.15,28.25,39400.0,18.5968,18.6628,18.5968,18.6628,39400.0
2009-06-18 13:00:00,28.24,28.31,28.23,28.3,57200.0,18.6562,18.7025,18.6496,18.6959,57200.0
2009-06-18 13:10:00,28.3,28.31,28.27,28.28,53400.0,18.6959,18.7025,18.6761,18.6827,53400.0
2009-06-18 13:20:00,28.29,28.38,28.28,28.38,42600.0,18.6893,18.7487,18.6827,18.7487,42600.0
2009-06-18 13:30:00,28.38,28.39,28.34,28.34,45300.0,18.7487,18.7553,18.7223,18.7223,45300.0
2009-06-18 13:40:00,28.33,28.41,28.33,28.41,34900.0,18.7157,18.7685,18.7157,18.7685,34900.0
2009-06-18 13:50:00,28.41,28.47,28.39,28.39,73100.0,18.7685,18.8082,18.7553,18.7553,73100.0
2009-06-18 14:00:00,28.39,28.41,28.32,28.34,49200.0,18.7553,18.7685,18.7091,18.7223,49200.0
2009-06-18 14:10:00,28.33,28.39,28.3,28.38,61000.0,18.7157,18.7553,18.6959,18.7487,61000.0
2009-06-18 14:20:00,28.38,28.38,28.27,28.32,44100.0,18.7487,18.7487,18.6761,18.7091,44100.0
2009-06-18 14:30:00,28.32,28.33,28.28,28.3,57500.0,18.7091,18.7157,18.6827,18.6959,57500.0
2009-06-18 14:40:00,28.3,28.32,28.27,28.27,35100.0,18.6959,18.7091,18.6761,18.6761,35100.0
2009-06-18 14:50:00,28.27,28.31,28.27,28.3,32900.0,18.6761,18.7025,18.6761,18.6959,32900.0
2009-06-18 15:00:00,28.32,28.33,28.26,28.3,42600.0,18.7091,18.7157,18.6695,18.6959,42600.0
2009-06-18 15:10:00,28.29,28.33,28.28,28.3,65800.0,18.6893,18.7157,18.6827,18.6959,65800.0
2009-06-18 15:20:00,28.31,28.33,28.28,28.3,59100.0,18.7025,18.7157,18.6827,18.6959,59100.0
2009-06-18 15:30:00,28.3,28.35,28.28,28.29,81500.0,18.6959,18.7289,18.6827,18.6893,81500.0
2009-06-18 15:40:00,28.29,28.34,28.24,28.3,172900.0,18.6893,18.7223,18.6562,18.6959,172900.0
2009-06-18 15:50:00,28.3,28.32,28.23,28.3,263000.0,18.6959,18.7091,18.6496,18.6959,263000.0
2009-06-19 09:30:00,28.54,28.71,28.17,28.31,1162800.0,18.8544,18.9667,18.61,18.7025,1162800.0
2009-06-19 09:40:00,28.31,28.57,28.31,28.41,145600.0,18.7025,18.8742,18.7025,18.7685,145600.0
2009-06-19 09:50:00,28.42,28.48,28.38,28.45,80200.0,18.7752,18.8148,18.7487,18.795,80200.0
2009-06-19 10:00:00,28.45,28.46,28.25,28.32,94400.0,18.795,18.8016,18.6628,18.7091,94400.0
2009-06-19 10:10:00,28.32,28.4,28.32,28.35,92900.0,18.7091,18.7619,18.7091,18.7289,92900.0
2009-06-19 10:20:00,28.35,28.37,28.33,28.35,68200.0,18.7289,18.7421,18.7157,18.7289,68200.0
2009-06-19 10:30:00,28.34,28.35,28.32,28.32,49200.0,18.7223,18.7289,18.7091,18.7091,49200.0
2009-06-19 10:40:00,28.32,28.39,28.29,28.35,82800.0,18.7091,18.7553,18.6893,18.7289,82800.0
2009-06-19 10:50:00,28.34,28.4,28.31,28.32,60000.0,18.7223,18.7619,18.7025,18.7091,60000.0
2009-06-19 11:00:00,28.31,28.39,28.31,28.39,75700.0,18.7025,18.7553,18.7025,18.7553,75700.0
2009-06-19 11:10:00,28.39,28.4,28.37,28.4,65600.0,18.7553,18.7619,18.7421,18.7619,65600.0
2009-06-19 11:20:00,28.39,28.43,28.35,28.42,92700.0,18.7553,18.7818,18.7289,18.7752,92700.0
2009-06-19 11:30:00,28.42,28.43,28.35,28.36,49900.0,18.7752,18.7818,18.7289,18.7355,49900.0
2009-06-19 11:40:00,28.36,28.38,28.33,28.34,69100.0,18.7355,18.7487,18.7157,18.7223,69100.0
2009-06-19 11:50:00,28.35,28.36,28.32,28.32,78700.0,18.7289,18.7355,18.7091,18.7091,78700.0
2009-06-19 12:00:00,28.32,28.32,28.24,28.24,43400.0,18.7091,18.7091,18.6562,18.6562,43400.0
2009-06-19 12:10:00,28.25,28.27,28.21,28.26,49600.0,18.6628,18.6761,18.6364,18.6695,49600.0
2009-06-19 12:20:00,28.25,28.25,28.21,28.23,79300.0,18.6628,18.6628,18.6364,18.6496,79300.0
2009-06-19 12:30:00,28.24,28.26,28.22,28.23,76800.0,18.6562,18.6695,18.643,18.6496,76800.0
2009-06-19 12:40:00,28.23,28.26,28.22,28.26,30400.0,18.6496,18.6695,18.643,18.6695,30400.0
2009-06-19 12:50:00,28.25,28.28,28.25,28.26,43100.0,18.6628,18.6827,18.6628,18.6695,43100.0
2009-06-19 13:00:00,28.26,28.34,28.26,28.31,97200.0,18.6695,18.7223,18.6695,18.7025,97200.0
2009-06-19 13:10:00,28.3,28.33,28.29,28.33,43500.0,18.6959,18.7157,18.6893,18.7157,43500.0
2009-06-19 13:20:00,28.32,28.33,28.24,28.24,46600.0,18.7091,18.7157,18.6562,18.6562,46600.0
2009-06-19 13:30:00,28.24,28.29,28.24,28.26,62000.0,18.6562,18.6893,18.6562,18.6695,62000.0
2009-06-19 13:40:00,28.26,28.27,28.2,28.2,38100.0,18.6695,18.6761,18.6298,18.6298,38100.0
2009-06-19 13:50:00,28.2,28.23,28.17,28.18,66800.0,18.6298,18.6496,18.61,18.6166,66800.0
2009-06-19 14:00:00,28.18,28.22,28.17,28.18,69600.0,18.6166,18.643,18.61,18.6166,69600.0
2009-06-19 14:10:00,28.18,28.19,28.11,28.11,75600.0,18.6166,18.6232,18.5704,18.5704,75600.0
2009-06-19 14:20:00,28.11,28.16,28.09,28.16,27700.0,18.5704,18.6034,18.5571,18.6034,27700.0
2009-06-19 14:30:00,28.16,28.23,28.15,28.2,32100.0,18.6034,18.6496,18.5968,18.6298,32100.0
2009-06-19 14:40:00,28.19,28.22,28.19,28.21,27400.0,18.6232,18.643,18.6232,18.6364,27400.0
2009-06-19 14:50:00,28.21,28.26,28.21,28.24,35100.0,18.6364,18.6695,18.6364,18.6562,35100.0
2009-06-19 15:00:00,28.23,28.26,28.16,28.18,65700.0,18.6496,18.6695,18.6034,18.6166,65700.0
2009-06-19 15:10:00,28.17,28.22,28.17,28.21,74000.0,18.61,18.643,18.61,18.6364,74000.0
2009-06-19 15:20:00,28.22,28.27,28.2,28.26,79600.0,18.643,18.6761,18.6298,18.6695,79600.0
2009-06-19 15:30:00,28.27,28.3,28.23,28.23,100000.0,18.6761,18.6959,18.6496,18.6496,100000.0
2009-06-19 15:40:00,28.23,28.25,28.18,28.23,97100.0,18.6496,18.6628,18.6166,18.6496,97100.0
2009-06-19 15:50:00,28.22,28.28,28.19,28.19,157800.0,18.643,18.6827,18.6232,18.6232,157800.0
2009-06-22 09:30:00,28.1,28.5,28.09,28.25,125400.0,18.5638,18.828,18.5571,18.6628,125400.0
2009-06-22 09:40:00,28.23,28.24,28.13,28.19,50500.0,18.6496,18.6562,18.5836,18.6232,50500.0
2009-06-22 09:50:00,28.19,28.21,28.08,28.1,75200.0,18.6232,18.6364,18.5505,18.5638,75200.0
2009-06-22 10:00:00,28.1,28.13,28.06,28.07,84400.0,18.5638,18.5836,18.5373,18.5439,84400.0
2009-06-22 10:10:00,28.07,28.07,27.95,27.96,77700.0,18.5439,18.5439,18.4647,18.4713,77700.0
2009-06-22 10:20:00,27.96,27.98,27.92,27.97,95400.0,18.4713,18.4845,18.4448,18.4779,95400.0
2009-06-22 10:30:00,27.96,27.96,27.85,27.86,85100.0,18.4713,18.4713,18.3986,18.4052,85100.0
2009-06-22 10:40:00,27.86,27.9,27.8,27.8,85700.0,18.4052,18.4316,18.3656,18.3656,85700.0
2009-06-22 10:50:00,27.8,27.81,27.77,27.8,90500.0,18.3656,18.3722,18.3457,18.3656,90500.0
2009-06-22 11:00:00,27.81,27.82,27.8,27.8,104200.0,18.3722,18.3788,18.3656,18.3656,104200.0
2009-06-22 11:10:00,27.81,27.81,27.71,27.74,163500.0,18.3722,18.3722,18.3061,18.3259,163500.0
2009-06-22 11:20:00,27.74,27.76,27.73,27.74,73400.0,18.3259,18.3391,18.3193,18.3259,73400.0
2009-06-22 11:30:00,27.73,27.77,27.72,27.72,59800.0,18.3193,18.3457,18.3127,18.3127,59800.0
2009-06-22 11:40:00,27.73,27.73,27.65,27.65,56200.0,18.3193,18.3193,18.2665,18.2665,56200.0
2009-06-22 11:50:00,27.65,27.66,27.58,27.58,90500.0,18.2665,18.2731,18.2202,18.2202,90500.0
2009-06-22 12:00:00,27.59,27.59,27.56,27.57,61400.0,18.2268,18.2268,18.207,18.2136,61400.0
2009-06-22 12:10:00,27.56,27.59,27.56,27.58,39100.0,18.207,18.2268,18.207,18.2202,39100.0
2009-06-22 12:20:00,27.59,27.6,27.51,27.58,74300.0,18.2268,18.2334,18.174,18.2202,74300.0
2009-06-22 12:30:00,27.59,27.62,27.54,27.56,68200.0,18.2268,18.2466,18.1938,18.207,68200.0
2009-06-22 12:40:00,27.55,27.57,27.55,27.55,39900.0,18.2004,18.2136,18.2004,18.2004,39900.0
2009-06-22 12:50:00,27.56,27.6,27.54,27.6,40100.0,18.207,18.2334,18.1938,18.2334,40100.0
2009-06-22 13:00:00,27.59,27.63,27.59,27.62,38400.0,18.2268,18.2533,18.2268,18.2466,38400.0
2009-06-22 13:10:00,27.63,27.63,27.56,27.56,54400.0,18.2533,18.2533,18.207,18.207,54400.0
2009-06-22 13:20:00,27.56,27.57,27.52,27.53,42300.0,18.207,18.2136,18.1806,18.1872,42300.0
2009-06-22 13:30:00,27.53,27.57,27.53,27.56,27200.0,18.1872,18.2136,18.1872,18.207,27200.0
2009-06-22 13:40:00,27.56,27.61,27.56,27.61,44000.0,18.207,18.24,18.207,18.24,44000.0
2009-06-22 13:50:00,27.6,27.63,27.6,27.63,40600.0,18.2334,18.2533,18.2334,18.2533,40600.0
2009-06-22 14:00:00,27.62,27.64,27.61,27.63,31200.0,18.2466,18.2599,18.24,18.2533,31200.0
2009-06-22 14:10:00,27.63,27.7,27.61,27.69,34100.0,18.2533,18.2995,18.24,18.2929,34100.0
2009-06-22 14:20:00,27.7,27.71,27.68,27.68,38600.0,18.2995,18.3061,18.2863,18.2863,38600.0
2009-06-22 14:30:00,27.67,27.74,27.63,27.74,42000.0,18.2797,18.3259,18.2533,18.3259,42000.0
2009-06-22 14:40:00,27.75,27.75,27.72,27.75,30800.0,18.3325,18.3325,18.3127,18.3325,30800.0
2009-06-22 14:50:00,27.75,27.79,27.74,27.79,42000.0,18.3325,18.359,18.3259,18.359,42000.0
2009-06-22 15:00:00,27.79,27.82,27.77,27.77,42200.0,18.359,18.3788,18.3457,18.3457,42200.0
2009-06-22 15:10:00,27.78,27.79,27.73,27.77,51100.0,18.3524,18.359,18.3193,18.3457,51100.0
2009-06-22 15:20:00,27.78,27.8,27.74,27.79,71000.0,18.3524,18.3656,18.3259,18.359,71000.0
2009-06-22 15:30:00,27.78,27.84,27.74,27.84,101200.0,18.3524,18.392,18.3259,18.392,101200.0
2009-06-22 15:40:00,27.83,27.84,27.68,27.7,98700.0,18.3854,18.392,18.2863,18.2995,98700.0
2009-06-22 15:50:00,27.69,27.72,27.63,27.64,219400.0,18.2929,18.3127,18.2533,18.2599,219400.0
2009-06-23 09:30:00,27.65,27.8,27.54,27.58,131800.0,18.2665,18.3656,18.1938,18.2202,131800.0
2009-06-23 09:40:00,27.58,27.61,27.51,27.52,67800.0,18.2202,18.24,18.174,18.1806,67800.0
2009-06-23 09:50:00,27.53,27.55,27.51,27.52,48600.0,18.1872,18.2004,18.174,18.1806,48600.0
2009-06-23 10:00:00,27.52,27.63,27.5,27.52,185900.0,18.1806,18.2533,18.1674,18.1806,185900.0
2009-06-23 10:10:00,27.52,27.55,27.41,27.47,71900.0,18.1806,18.2004,18.1079,18.1476,71900.0
2009-06-23 10:20:00,27.47,27.48,27.35,27.43,62100.0,18.1476,18.1542,18.0683,18.1211,62100.0
2009-06-23 10:30:00,27.44,27.46,27.36,27.38,43700.0,18.1277,18.1409,18.0749,18.0881,43700.0
2009-06-23 10:40:00,27.39,27.44,27.36,27.41,52300.0,18.0947,18.1277,18.0749,18.1079,52300.0
2009-06-23 10:50:00,27.4,27.45,27.33,27.44,67000.0,18.1013,18.1343,18.0551,18.1277,67000.0
2009-06-23 11:00:00,27.45,27.46,27.41,27.42,39000.0,18.1343,18.1409,18.1079,18.1145,39000.0
2009-06-23 11:10:00,27.41,27.44,27.4,27.44,32500.0,18.1079,18.1277,18.1013,18.1277,32500.0
2009-06-23 11:20:00,27.44,27.44,27.36,27.36,18500.0,18.1277,18.1277,18.0749,18.0749,18500.0
2009-06-23 11:30:00,27.36,27.36,27.32,27.33,22800.0,18.0749,18.0749,18.0485,18.0551,22800.0
2009-06-23 11:40:00,27.33,27.33,27.3,27.31,31300.0,18.0551,18.0551,18.0352,18.0419,31300.0
2009-06-23 11:50:00,27.31,27.32,27.27,27.28,33200.0,18.0419,18.0485,18.0154,18.022,33200.0
2009-06-23 12:00:00,27.27,27.31,27.26,27.3,61800.0,18.0154,18.0419,18.0088,18.0352,61800.0
2009-06-23 12:10:00,27.3,27.3,27.27,27.3,45200.0,18.0352,18.0352,18.0154,18.0352,45200.0
2009-06-23 12:20:00,27.3,27.31,27.24,27.3,93400.0,18.0352,18.0419,17.9956,18.0352,93400.0
2009-06-23 12:30:00,27.3,27.34,27.27,27.28,61500.0,18.0352,18.0617,18.0154,18.022,61500.0
2009-06-23 12:40:00,27.27,27.3,27.23,27.3,71500.0,18.0154,18.0352,17.989,18.0352,71500.0
2009-06-23 12:50:00,27.3,27.33,27.27,27.32,40200.0,18.0352,18.0551,18.0154,18.0485,40200.0
2009-06-23 13:00:00,27.32,27.33,27.25,27.29,65700.0,18.0485,18.0551,18.0022,18.0286,65700.0
2009-06-23 13:10:00,27.3,27.3,27.26,27.28,31000.0,18.0352,18.0352,18.0088,18.022,31000.0
2009-06-23 13:20:00,27.28,27.29,27.24,27.25,33600.0,18.022,18.0286,17.9956,18.0022,33600.0
2009-06-23 13:30:00,27.25,27.28,27.25,27.26,33600.0,18.0022,18.022,18.0022,18.0088,33600.0
2009-06-23 13:40:00,27.26,27.27,27.25,27.26,24000.0,18.0088,18.0154,18.0022,18.0088,24000.0
2009-06-23 13:50:00,27.26,27.26,27.18,27.2,73700.0,18.0088,18.0088,17.956,17.9692,73700.0
2009-06-23 14:00:00,27.2,27.21,27.17,27.17,162800.0,17.9692,17.9758,17.9494,17.9494,162800.0
2009-06-23 14:10:00,27.19,27.21,27.16,27.17,96500.0,17.9626,17.9758,17.9428,17.9494,96500.0
2009-06-23 14:20:00,27.16,27.18,27.13,27.14,68000.0,17.9428,17.956,17.9229,17.9295,68000.0
2009-06-23 14:30:00,27.15,27.16,27.14,27.14,44700.0,17.9362,17.9428,17.9295,17.9295,44700.0
2009-06-23 14:40:00,27.14,27.18,27.14,27.16,85700.0,17.9295,17.956,17.9295,17.9428,85700.0
2009-06-23 14:50:00,27.16,27.21,27.15,27.2,71100.0,17.9428,17.9758,17.9362,17.9692,71100.0
2009-06-23 15:00:00,27.2,27.2,27.16,27.17,43600.0,17.9692,17.9692,17.9428,17.9494,43600.0
2009-06-23 15:10:00,27.16,27.22,27.16,27.19,95100.0,17.9428,17.9824,17.9428,17.9626,95100.0
2009-06-23 15:20:00,27.2,27.2,27.16,27.19,89300.0,17.9692,17.9692,17.9428,17.9626,89300.0
2009-06-23 15:30:00,27.18,27.21,27.17,27.2,160500.0,17.956,17.9758,17.9494,17.9692,160500.0
2009-06-23 15:40:00,27.2,27.24,27.18,27.24,160900.0,17.9692,17.9956,17.956,17.9956,160900.0
2009-06-23 15:50:00,27.24,27.26,27.13,27.14,333800.0,17.9956,18.0088,17.9229,17.9295,333800.0
2009-06-24 09:30:00,27.31,27.44,27.17,27.3,105200.0,18.0419,18.1277,17.9494,18.0352,105200.0
2009-06-24 09:40:00,27.3,27.34,27.22,27.24,64000.0,18.0352,18.0617,17.9824,17.9956,64000.0
2009-06-24 09:50:00,27.25,27.33,27.24,27.33,67600.0,18.0022,18.0551,17.9956,18.0551,67600.0
2009-06-24 10:00:00,27.32,27.43,27.29,27.42,110900.0,18.0485,18.1211,18.0286,18.1145,110900.0
2009-06-24 10:10:00,27.42,27.55,27.42,27.55,115400.0,18.1145,18.2004,18.1145,18.2004,115400.0
2009-06-24 10:20:00,27.55,27.62,27.54,27.61,76900.0,18.2004,18.2466,18.1938,18.24,76900.0
2009-06-24 10:30:00,27.62,27.62,27.54,27.59,50800.0,18.2466,18.2466,18.1938,18.2268,50800.0
2009-06-24 10:40:00,27.58,27.65,27.52,27.63,69500.0,18.2202,18.2665,18.1806,18.2533,69500.0
2009-06-24 10:50:00,27.64,27.65,27.6,27.64,47600.0,18.2599,18.2665,18.2334,18.2599,47600.0
2009-06-24 11:00:00,27.64,27.65,27.52,27.53,43100.0,18.2599,18.2665,18.1806,18.1872,43100.0
2009-06-24 11:10:00,27.52,27.63,27.52,27.63,30700.0,18.1806,18.2533,18.1806,18.2533,30700.0
2009-06-24 11:20:00,27.63,27.73,27.62,27.73,50000.0,18.2533,18.3193,18.2466,18.3193,50000.0
2009-06-24 11:30:00,27.73,27.8,27.7,27.7,63300.0,18.3193,18.3656,18.2995,18.2995,63300.0
2009-06-24 11:40:00,27.7,27.78,27.68,27.77,36500.0,18.2995,18.3524,18.2863,18.3457,36500.0
2009-06-24 11:50:00,27.78,27.78,27.73,27.75,36700.0,18.3524,18.3524,18.3193,18.3325,36700.0
2009-06-24 12:00:00,27.76,27.8,27.75,27.8,22600.0,18.3391,18.3656,18.3325,18.3656,22600.0
2009-06-24 12:10:00,27.79,27.8,27.73,27.75,45300.0,18.359,18.3656,18.3193,18.3325,45300.0
2009-06-24 12:20:00,27.76,27.79,27.75,27.78,22500.0,18.3391,18.359,18.3325,18.3524,22500.0
2009-06-24 12:30:00,27.78,27.78,27.75,27.76,15200.0,18.3524,18.3524,18.3325,18.3391,15200.0
2009-06-24 12:40:00,27.75,27.76,27.73,27.76,55200.0,18.3325,18.3391,18.3193,18.3391,55200.0
2009-06-24 12:50:00,27.76,27.77,27.75,27.76,14500.0,18.3391,18.3457,18.3325,18.3391,14500.0
2009-06-24 13:00:00,27.77,27.77,27.74,27.76,35200.0,18.3457,18.3457,18.3259,18.3391,35200.0
2009-06-24 13:10:00,27.76,27.78,27.74,27.78,52500.0,18.3391,18.3524,18.3259,18.3524,52500.0
2009-06-24 13:20:00,27.78,27.78,27.76,27.76,29800.0,18.3524,18.3524,18.3391,18.3391,29800.0
2009-06-24 13:30:00,27.77,27.77,27.7,27.71,59300.0,18.3457,18.3457,18.2995,18.3061,59300.0
2009-06-24 13:40:00,27.71,27.77,27.7,27.75,109800.0,18.3061,18.3457,18.2995,18.3325,109800.0
2009-06-24 13:50:00,27.75,27.8,27.74,27.8,58600.0,18.3325,18.3656,18.3259,18.3656,58600.0
2009-06-24 14:00:00,27.8,27.81,27.77,27.8,58600.0,18.3656,18.3722,18.3457,18.3656,58600.0
2009-06-24 14:10:00,27.8,27.82,27.64,27.73,66000.0,18.3656,18.3788,18.2599,18.3193,66000.0
2009-06-24 14:20:00,27.74,27.88,27.65,27.78,163600.0,18.3259,18.4184,18.2665,18.3524,163600.0
2009-06-24 14:30:00,27.78,27.79,27.68,27.68,200300.0,18.3524,18.359,18.2863,18.2863,200300.0
2009-06-24 14:40:00,27.69,27.78,27.68,27.75,121500.0,18.2929,18.3524,18.2863,18.3325,121500.0
2009-06-24 14:50:00,27.75,27.8,27.7,27.7,127000.0,18.3325,18.3656,18.2995,18.2995,127000.0
2009-06-24 15:00:00,27.71,27.75,27.64,27.66,199000.0,18.3061,18.3325,18.2599,18.2731,199000.0
2009-06-24 15:10:00,27.66,27.68,27.54,27.58,143400.0,18.2731,18.2863,18.1938,18.2202,143400.0
2009-06-24 15:20:00,27.58,27.62,27.56,27.59,106300.0,18.2202,18.2466,18.207,18.2268,106300.0
2009-06-24 15:30:00,27.59,27.61,27.55,27.59,98300.0,18.2268,18.24,18.2004,18.2268,98300.0
2009-06-24 15:40:00,27.59,27.65,27.51,27.64,202300.0,18.2268,18.2665,18.174,18.2599,202300.0
2009-06-24 15:50:00,27.64,27.64,27.57,27.61,280700.0,18.2599,18.2599,18.2136,18.24,280700.0
2009-06-25 09:30:00,27.5,27.72,27.33,27.58,98800.0,18.1674,18.3127,18.0551,18.2202,98800.0
2009-06-25 09:40:00,27.56,27.61,27.44,27.59,61600.0,18.207,18.24,18.1277,18.2268,61600.0
2009-06-25 09:50:00,27.58,27.76,27.57,27.73,114700.0,18.2202,18.3391,18.2136,18.3193,114700.0
2009-06-25 10:00:00,27.73,27.86,27.73,27.84,69300.0,18.3193,18.4052,18.3193,18.392,69300.0
2009-06-25 10:10:00,27.85,28.03,27.84,27.98,133200.0,18.3986,18.5175,18.392,18.4845,133200.0
2009-06-25 10:20:00,27.97,28.03,27.94,28.0,77500.0,18.4779,18.5175,18.4581,18.4977,77500.0
2009-06-25 10:30:00,28.0,28.05,27.94,28.05,57300.0,18.4977,18.5307,18.4581,18.5307,57300.0
2009-06-25 10:40:00,28.04,28.07,27.99,28.0,42400.0,18.5241,18.5439,18.4911,18.4977,42400.0
2009-06-25 10:50:00,28.0,28.1,28.0,28.07,45500.0,18.4977,18.5638,18.4977,18.5439,45500.0
2009-06-25 11:00:00,28.06,28.11,28.01,28.01,51200.0,18.5373,18.5704,18.5043,18.5043,51200.0
2009-06-25 11:10:00,28.02,28.08,27.99,28.08,49700.0,18.5109,18.5505,18.4911,18.5505,49700.0
2009-06-25 11:20:00,28.08,28.16,28.07,28.14,42500.0,18.5505,18.6034,18.5439,18.5902,42500.0
2009-06-25 11:30:00,28.14,28.19,28.11,28.14,58700.0,18.5902,18.6232,18.5704,18.5902,58700.0
2009-06-25 11:40:00,28.15,28.25,28.13,28.21,59200.0,18.5968,18.6628,18.5836,18.6364,59200.0
2009-06-25 11:50:00,28.2,28.22,28.14,28.21,74900.0,18.6298,18.643,18.5902,18.6364,74900.0
2009-06-25 12:00:00,28.2,28.27,28.19,28.23,60400.0,18.6298,18.6761,18.6232,18.6496,60400.0
2009-06-25 12:10:00,28.23,28.31,28.22,28.3,41800.0,18.6496,18.7025,18.643,18.6959,41800.0
2009-06-25 12:20:00,28.3,28.3,28.21,28.21,43400.0,18.6959,18.6959,18.6364,18.6364,43400.0
2009-06-25 12:30:00,28.22,28.24,28.15,28.15,48200.0,18.643,18.6562,18.5968,18.5968,48200.0
2009-06-25 12:40:00,28.16,28.16,28.13,28.14,25600.0,18.6034,18.6034,18.5836,18.5902,25600.0
2009-06-25 12:50:00,28.15,28.18,28.14,28.16,30600.0,18.5968,18.6166,18.5902,18.6034,30600.0
2009-06-25 13:00:00,28.16,28.31,28.15,28.31,55800.0,18.6034,18.7025,18.5968,18.7025,55800.0
2009-06-25 13:10:00,28.31,28.35,28.27,28.33,29000.0,18.7025,18.7289,18.6761,18.7157,29000.0
2009-06-25 13:20:00,28.32,28.35,28.23,28.24,58400.0,18.7091,18.7289,18.6496,18.6562,58400.0
2009-06-25 13:30:00,28.24,28.25,28.22,28.25,29000.0,18.6562,18.6628,18.643,18.6628,29000.0
2009-06-25 13:40:00,28.25,28.29,28.24,28.28,77100.0,18.6628,18.6893,18.6562,18.6827,77100.0
2009-06-25 13:50:00,28.28,28.31,28.25,28.28,43800.0,18.6827,18.7025,18.6628,18.6827,43800.0
2009-06-25 14:00:00,28.28,28.32,28.25,28.29,120400.0,18.6827,18.7091,18.6628,18.6893,120400.0
2009-06-25 14:10:00,28.3,28.3,28.17,28.18,37500.0,18.6959,18.6959,18.61,18.6166,37500.0
2009-06-25 14:20:00,28.18,28.2,28.16,28.2,46500.0,18.6166,18.6298,18.6034,18.6298,46500.0
2009-06-25 14:30:00,28.2,28.23,28.17,28.22,74100.0,18.6298,18.6496,18.61,18.643,74100.0
2009-06-25 14:40:00,28.22,28.27,28.21,28.24,51900.0,18.643,18.6761,18.6364,18.6562,51900.0
2009-06-25 14:50:00,28.24,28.29,28.21,28.26,39400.0,18.6562,18.6893,18.6364,18.6695,39400.0
2009-06-25 15:00:00,28.26,28.34,28.23,28.31,73500.0,18.6695,18.7223,18.6496,18.7025,73500.0
2009-06-25 15:10:00,28.32,28.37,28.31,28.36,120800.0,18.7091,18.7421,18.7025,18.7355,120800.0
2009-06-25 15:20:00,28.36,28.45,28.35,28.4,421300.0,18.7355,18.795,18.7289,18.7619,421300.0
2009-06-25 15:30:00,28.4,28.44,28.23,28.27,136700.0,18.7619,18.7884,18.6496,18.6761,136700.0
2009-06-25 15:40:00,28.27,28.38,28.25,28.35,143200.0,18.6761,18.7487,18.6628,18.7289,143200.0
2009-06-25 15:50:00,28.35,28.35,28.29,28.34,352600.0,18.7289,18.7289,18.6893,18.7223,352600.0
2009-06-26 09:30:00,28.19,28.31,28.0,28.03,72600.0,18.6232,18.7025,18.4977,18.5175,72600.0
2009-06-26 09:40:00,28.03,28.24,28.0,28.08,82700.0,18.5175,18.6562,18.4977,18.5505,82700.0
2009-06-26 09:50:00,28.08,28.22,28.02,28.04,57000.0,18.5505,18.643,18.5109,18.5241,57000.0
2009-06-26 10:00:00,28.04,28.04,27.92,27.97,72800.0,18.5241,18.5241,18.4448,18.4779,72800.0
2009-06-26 10:10:00,27.98,28.08,27.93,28.06,108300.0,18.4845,18.5505,18.4514,18.5373,108300.0
2009-06-26 10:20:00,28.06,28.23,28.06,28.17,64600.0,18.5373,18.6496,18.5373,18.61,64600.0
2009-06-26 10:30:00,28.16,28.17,27.99,28.03,55500.0,18.6034,18.61,18.4911,18.5175,55500.0
2009-06-26 10:40:00,28.02,28.02,27.92,27.92,35300.0,18.5109,18.5109,18.4448,18.4448,35300.0
2009-06-26 10:50:00,27.92,27.99,27.89,27.97,36200.0,18.4448,18.4911,18.425,18.4779,36200.0
2009-06-26 11:00:00,27.97,28.01,27.88,28.01,34300.0,18.4779,18.5043,18.4184,18.5043,34300.0
2009-06-26 11:10:00,28.01,28.06,27.98,28.03,49400.0,18.5043,18.5373,18.4845,18.5175,49400.0
2009-06-26 11:20:00,28.04,28.06,27.97,27.97,30100.0,18.5241,18.5373,18.4779,18.4779,30100.0
2009-06-26 11:30:00,27.98,28.04,27.98,28.03,20600.0,18.4845,18.5241,18.4845,18.5175,20600.0
2009-06-26 11:40:00,28.03,28.06,28.01,28.03,36300.0,18.5175,18.5373,18.5043,18.5175,36300.0
2009-06-26 11:50:00,28.03,28.08,28.02,28.08,18200.0,18.5175,18.5505,18.5109,18.5505,18200.0
2009-06-26 12:00:00,28.08,28.13,28.08,28.13,15600.0,18.5505,18.5836,18.5505,18.5836,15600.0
2009-06-26 12:10:00,28.13,28.14,28.06,28.06,14400.0,18.5836,18.5902,18.5373,18.5373,14400.0
2009-06-26 12:20:00,28.07,28.1,28.06,28.08,23000.0,18.5439,18.5638,18.5373,18.5505,23000.0
2009-06-26 12:30:00,28.08,28.13,28.08,28.12,17900.0,18.5505,18.5836,18.5505,18.577,17900.0
2009-06-26 12:40:00,28.12,28.15,28.11,28.15,17000.0,18.577,18.5968,18.5704,18.5968,17000.0
2009-06-26 12:50:00,28.14,28.16,28.14,28.15,24300.0,18.5902,18.6034,18.5902,18.5968,24300.0
2009-06-26 13:00:00,28.15,28.15,28.14,28.14,11800.0,18.5968,18.5968,18.5902,18.5902,11800.0
2009-06-26 13:10:00,28.14,28.15,28.07,28.09,35100.0,18.5902,18.5968,18.5439,18.5571,35100.0
2009-06-26 13:20:00,28.09,28.09,28.07,28.09,19900.0,18.5571,18.5571,18.5439,18.5571,19900.0
2009-06-26 13:30:00,28.09,28.1,28.04,28.08,46700.0,18.5571,18.5638,18.5241,18.5505,46700.0
2009-06-26 13:40:00,28.08,28.13,28.07,28.12,40400.0,18.5505,18.5836,18.5439,18.577,40400.0
2009-06-26 13:50:00,28.11,28.12,28.06,28.07,36900.0,18.5704,18.577,18.5373,18.5439,36900.0
2009-06-26 14:00:00,28.07,28.08,28.02,28.05,40000.0,18.5439,18.5505,18.5109,18.5307,40000.0
2009-06-26 14:10:00,28.05,28.08,28.05,28.05,35700.0,18.5307,18.5505,18.5307,18.5307,35700.0
2009-06-26 14:20:00,28.05,28.08,28.02,28.03,45600.0,18.5307,18.5505,18.5109,18.5175,45600.0
2009-06-26 14:30:00,28.03,28.06,28.02,28.03,39600.0,18.5175,18.5373,18.5109,18.5175,39600.0
2009-06-26 14:40:00,28.03,28.06,28.02,28.02,63100.0,18.5175,18.5373,18.5109,18.5109,63100.0
2009-06-26 14:50:00,28.02,28.1,28.02,28.09,82500.0,18.5109,18.5638,18.5109,18.5571,82500.0
2009-06-26 15:00:00,28.09,28.19,28.08,28.16,110700.0,18.5571,18.6232,18.5505,18.6034,110700.0
2009-06-26 15:10:00,28.16,28.25,28.14,28.19,143100.0,18.6034,18.6628,18.5902,18.6232,143100.0
2009-06-26 15:20:00,28.19,28.26,28.15,28.23,99200.0,18.6232,18.6695,18.5968,18.6496,99200.0
2009-06-26 15:30:00,28.23,28.28,28.18,28.24,167000.0,18.6496,18.6827,18.6166,18.6562,167000.0
2009-06-26 15:40:00,28.24,28.41,28.24,28.34,367800.0,18.6562,18.7685,18.6562,18.7223,367800.0
2009-06-26 15:50:00,28.33,28.33,28.17,28.18,435000.0,18.7157,18.7157,18.61,18.6166,435000.0
2009-06-29 09:30:00,28.3,28.39,28.21,28.24,71100.0,18.6959,18.7553,18.6364,18.6562,71100.0
2009-06-29 09:40:00,28.24,28.41,28.24,28.35,52100.0,18.6562,18.7685,18.6562,18.7289,52100.0
2009-06-29 09:50:00,28.35,28.43,28.3,28.3,40200.0,18.7289,18.7818,18.6959,18.6959,40200.0
2009-06-29 10:00:00,28.31,28.31,28.19,28.31,44200.0,18.7025,18.7025,18.6232,18.7025,44200.0
2009-06-29 10:10:00,28.31,28.43,28.28,28.39,34700.0,18.7025,18.7818,18.6827,18.7553,34700.0
2009-06-29 10:20:00,28.39,28.43,28.36,28.4,26700.0,18.7553,18.7818,18.7355,18.7619,26700.0
2009-06-29 10:30:00,28.41,28.45,28.4,28.42,30300.0,18.7685,18.795,18.7619,18.7752,30300.0
2009-06-29 10:40:00,28.42,28.42,28.35,28.38,62100.0,18.7752,18.7752,18.7289,18.7487,62100.0
2009-06-29 10:50:00,28.38,28.56,28.37,28.56,157800.0,18.7487,18.8676,18.7421,18.8676,157800.0
2009-06-29 11:00:00,28.56,28.58,28.53,28.53,71500.0,18.8676,18.8809,18.8478,18.8478,71500.0
2009-06-29 11:10:00,28.53,28.55,28.49,28.5,80800.0,18.8478,18.861,18.8214,18.828,80800.0
2009-06-29 11:20:00,28.5,28.53,28.49,28.53,92300.0,18.828,18.8478,18.8214,18.8478,92300.0
2009-06-29 11:30:00,28.52,28.55,28.4,28.41,71700.0,18.8412,18.861,18.7619,18.7685,71700.0
2009-06-29 11:40:00,28.4,28.57,28.4,28.56,75100.0,18.7619,18.8742,18.7619,18.8676,75100.0
2009-06-29 11:50:00,28.55,28.56,28.51,28.51,41700.0,18.861,18.8676,18.8346,18.8346,41700.0
2009-06-29 12:00:00,28.51,28.51,28.44,28.49,82300.0,18.8346,18.8346,18.7884,18.8214,82300.0
2009-06-29 12:10:00,28.49,28.51,28.47,28.48,60300.0,18.8214,18.8346,18.8082,18.8148,60300.0
2009-06-29 12:20:00,28.48,28.48,28.44,28.47,60800.0,18.8148,18.8148,18.7884,18.8082,60800.0
2009-06-29 12:30:00,28.47,28.55,28.46,28.52,78700.0,18.8082,18.861,18.8016,18.8412,78700.0
2009-06-29 12:40:00,28.52,28.56,28.5,28.55,49600.0,18.8412,18.8676,18.828,18.861,49600.0
2009-06-29 12:50:00,28.56,28.59,28.52,28.52,53200.0,18.8676,18.8875,18.8412,18.8412,53200.0
2009-06-29 13:00:00,28.52,28.56,28.52,28.55,41700.0,18.8412,18.8676,18.8412,18.861,41700.0
2009-06-29 13:10:00,28.56,28.56,28.49,28.49,56200.0,18.8676,18.8676,18.8214,18.8214,56200.0
2009-06-29 13:20:00,28.49,28.51,28.46,28.5,78500.0,18.8214,18.8346,18.8016,18.828,78500.0
2009-06-29 13:30:00,28.49,28.5,28.44,28.45,45600.0,18.8214,18.828,18.7884,18.795,45600.0
2009-06-29 13:40:00,28.44,28.47,28.44,28.46,63000.0,18.7884,18.8082,18.7884,18.8016,63000.0
2009-06-29 13:50:00,28.47,28.47,28.43,28.43,66100.0,18.8082,18.8082,18.7818,18.7818,66100.0
2009-06-29 14:00:00,28.44,28.44,28.4,28.43,65200.0,18.7884,18.7884,18.7619,18.7818,65200.0
2009-06-29 14:10:00,28.44,28.46,28.42,28.43,72800.0,18.7884,18.8016,18.7752,18.7818,72800.0
2009-06-29 14:20:00,28.43,28.44,28.4,28.4,54200.0,18.7818,18.7884,18.7619,18.7619,54200.0
2009-06-29 14:30:00,28.4,28.47,28.4,28.45,64500.0,18.7619,18.8082,18.7619,18.795,64500.0
2009-06-29 14:40:00,28.44,28.44,28.38,28.38,95100.0,18.7884,18.7884,18.7487,18.7487,95100.0
2009-06-29 14:50:00,28.38,28.41,28.35,28.38,80900.0,18.7487,18.7685,18.7289,18.7487,80900.0
2009-06-29 15:00:00,28.37,28.44,28.37,28.41,83600.0,18.7421,18.7884,18.7421,18.7685,83600.0
2009-06-29 15:10:00,28.41,28.44,28.38,28.41,73400.0,18.7685,18.7884,18.7487,18.7685,73400.0
2009-06-29 15:20:00,28.41,28.46,28.39,28.45,92200.0,18.7685,18.8016,18.7553,18.795,92200.0
2009-06-29 15:30:00,28.44,28.45,28.41,28.43,120400.0,18.7884,18.795,18.7685,18.7818,120400.0
2009-06-29 15:40:00,28.43,28.49,28.41,28.41,213100.0,18.7818,18.8214,18.7685,18.7685,213100.0
2009-06-29 15:50:00,28.41,28.53,28.4,28.51,478700.0,18.7685,18.8478,18.7619,18.8346,478700.0
2009-06-30 09:30:00,28.6,28.6,28.25,28.32,125300.0,18.8941,18.8941,18.6628,18.7091,125300.0
2009-06-30 09:40:00,28.32,28.39,28.3,28.37,47100.0,18.7091,18.7553,18.6959,18.7421,47100.0
2009-06-30 09:50:00,28.36,28.47,28.33,28.43,49400.0,18.7355,18.8082,18.7157,18.7818,49400.0
2009-06-30 10:00:00,28.43,28.43,28.28,28.39,60300.0,18.7818,18.7818,18.6827,18.7553,60300.0
2009-06-30 10:10:00,28.38,28.39,28.27,28.27,55300.0,18.7487,18.7553,18.6761,18.6761,55300.0
2009-06-30 10:20:00,28.27,28.3,28.15,28.18,54400.0,18.6761,18.6959,18.5968,18.6166,54400.0
2009-06-30 10:30:00,28.16,28.2,28.09,28.12,102900.0,18.6034,18.6298,18.5571,18.577,102900.0
2009-06-30 10:40:00,28.13,28.14,28.03,28.07,56400.0,18.5836,18.5902,18.5175,18.5439,56400.0
2009-06-30 10:50:00,28.07,28.13,28.07,28.11,37600.0,18.5439,18.5836,18.5439,18.5704,37600.0
2009-06-30 11:00:00,28.11,28.14,28.08,28.11,56400.0,18.5704,18.5902,18.5505,18.5704,56400.0
2009-06-30 11:10:00,28.11,28.17,28.08,28.16,45000.0,18.5704,18.61,18.5505,18.6034,45000.0
2009-06-30 11:20:00,28.16,28.21,28.12,28.13,35800.0,18.6034,18.6364,18.577,18.5836,35800.0
2009-06-30 11:30:00,28.12,28.13,28.05,28.11,95900.0,18.577,18.5836,18.5307,18.5704,95900.0
2009-06-30 11:40:00,28.11,28.16,28.11,28.16,27300.0,18.5704,18.6034,18.5704,18.6034,27300.0
2009-06-30 11:50:00,28.15,28.19,28.13,28.18,37300.0,18.5968,18.6232,18.5836,18.6166,37300.0
2009-06-30 12:00:00,28.18,28.18,28.17,28.18,24600.0,18.6166,18.6166,18.61,18.6166,24600.0
2009-06-30 12:10:00,28.18,28.24,28.15,28.16,49200.0,18.6166,18.6562,18.5968,18.6034,49200.0
2009-06-30 12:20:00,28.16,28.18,28.14,28.15,27000.0,18.6034,18.6166,18.5902,18.5968,27000.0
2009-06-30 12:30:00,28.15,28.21,28.15,28.16,44600.0,18.5968,18.6364,18.5968,18.6034,44600.0
2009-06-30 12:40:00,28.16,28.19,28.15,28.16,19100.0,18.6034,18.6232,18.5968,18.6034,19100.0
2009-06-30 12:50:00,28.16,28.18,28.16,28.18,15000.0,18.6034,18.6166,18.6034,18.6166,15000.0
2009-06-30 13:00:00,28.17,28.18,28.15,28.18,36600.0,18.61,18.6166,18.5968,18.6166,36600.0
2009-06-30 13:10:00,28.17,28.17,28.11,28.12,23300.0,18.61,18.61,18.5704,18.577,23300.0
2009-06-30 13:20:00,28.12,28.17,28.11,28.13,34900.0,18.577,18.61,18.5704,18.5836,34900.0
2009-06-30 13:30:00,28.13,28.15,28.13,28.15,18000.0,18.5836,18.5968,18.5836,18.5968,18000.0
2009-06-30 13:40:00,28.15,28.21,28.14,28.17,31800.0,18.5968,18.6364,18.5902,18.61,31800.0
2009-06-30 13:50:00,28.17,28.19,28.11,28.13,58800.0,18.61,18.6232,18.5704,18.5836,58800.0
2009-06-30 14:00:00,28.12,28.15,28.08,28.12,41600.0,18.577,18.5968,18.5505,18.577,41600.0
2009-06-30 14:10:00,28.12,28.13,28.09,28.1,41200.0,18.577,18.5836,18.5571,18.5638,41200.0
2009-06-30 14:20:00,28.09,28.1,28.0,28.01,103800.0,18.5571,18.5638,18.4977,18.5043,103800.0
2009-06-30 14:30:00,28.01,28.03,27.99,28.01,106900.0,18.5043,18.5175,18.4911,18.5043,106900.0
2009-06-30 14:40:00,28.0,28.03,27.98,28.01,81600.0,18.4977,18.5175,18.4845,18.5043,81600.0
2009-06-30 14:50:00,28.02,28.11,28.02,28.09,48900.0,18.5109,18.5704,18.5109,18.5571,48900.0
2009-06-30 15:00:00,28.08,28.09,28.04,28.04,70900.0,18.5505,18.5571,18.5241,18.5241,70900.0
2009-06-30 15:10:00,28.05,28.11,28.04,28.1,64400.0,18.5307,18.5704,18.5241,18.5638,64400.0
2009-06-30 15:20:00,28.1,28.19,28.09,28.13,61700.0,18.5638,18.6232,18.5571,18.5836,61700.0
2009-06-30 15:30:00,28.13,28.22,28.13,28.2,63300.0,18.5836,18.643,18.5836,18.6298,63300.0
2009-06-30 15:40:00,28.2,28.2,28.09,28.16,154100.0,18.6298,18.6298,18.5571,18.6034,154100.0
2009-06-30 15:50:00,28.16,28.19,28.11,28.19,244200.0,18.6034,18.6232,18.5704,18.6232,244200.0
2009-07-01 09:30:00,28.26,28.32,28.01,28.04,127700.0,18.6695,18.7091,18.5043,18.5241,127700.0
2009-07-01 09:40:00,28.05,28.22,28.05,28.2,74900.0,18.5307,18.643,18.5307,18.6298,74900.0
2009-07-01 09:50:00,28.21,28.22,28.15,28.19,47200.0,18.6364,18.643,18.5968,18.6232,47200.0
2009-07-01 10:00:00,28.19,28.2,28.11,28.15,131400.0,18.6232,18.6298,18.5704,18.5968,131400.0
2009-07-01 10:10:00,28.16,28.3,28.14,28.28,93900.0,18.6034,18.6959,18.5902,18.6827,93900.0
2009-07-01 10:20:00,28.29,28.38,28.28,28.37,130600.0,18.6893,18.7487,18.6827,18.7421,130600.0
2009-07-01 10:30:00,28.37,28.51,28.37,28.5,112800.0,18.7421,18.8346,18.7421,18.828,112800.0
2009-07-01 10:40:00,28.49,28.53,28.49,28.51,57900.0,18.8214,18.8478,18.8214,18.8346,57900.0
2009-07-01 10:50:00,28.51,28.52,28.46,28.47,90500.0,18.8346,18.8412,18.8016,18.8082,90500.0
2009-07-01 11:00:00,28.46,28.47,28.36,28.36,86200.0,18.8016,18.8082,18.7355,18.7355,86200.0
2009-07-01 11:10:00,28.36,28.36,28.34,28.35,52900.0,18.7355,18.7355,18.7223,18.7289,52900.0
2009-07-01 11:20:00,28.35,28.44,28.33,28.41,89100.0,18.7289,18.7884,18.7157,18.7685,89100.0
2009-07-01 11:30:00,28.4,28.42,28.38,28.39,43300.0,18.7619,18.7752,18.7487,18.7553,43300.0
2009-07-01 11:40:00,28.39,28.39,28.38,28.38,22900.0,18.7553,18.7553,18.7487,18.7487,22900.0
2009-07-01 11:50:00,28.38,28.39,28.36,28.39,55800.0,18.7487,18.7553,18.7355,18.7553,55800.0
2009-07-01 12:00:00,28.39,28.45,28.38,28.4,55800.0,18.7553,18.795,18.7487,18.7619,55800.0
2009-07-01 12:10:00,28.4,28.42,28.32,28.34,63600.0,18.7619,18.7752,18.7091,18.7223,63600.0
2009-07-01 12:20:00,28.33,28.35,28.32,28.34,31900.0,18.7157,18.7289,18.7091,18.7223,31900.0
2009-07-01 12:30:00,28.35,28.35,28.33,28.33,8700.0,18.7289,18.7289,18.7157,18.7157,8700.0
2009-07-01 12:40:00,28.33,28.34,28.23,28.24,82700.0,18.7157,18.7223,18.6496,18.6562,82700.0
2009-07-01 12:50:00,28.23,28.24,28.2,28.22,86500.0,18.6496,18.6562,18.6298,18.643,86500.0
2009-07-01 13:00:00,28.21,28.24,28.21,28.24,38600.0,18.6364,18.6562,18.6364,18.6562,38600.0
2009-07-01 13:10:00,28.25,28.25,28.23,28.24,12700.0,18.6628,18.6628,18.6496,18.6562,12700.0
2009-07-01 13:20:00,28.24,28.24,28.23,28.24,22700.0,18.6562,18.6562,18.6496,18.6562,22700.0
2009-07-01 13:30:00,28.24,28.24,28.23,28.24,21400.0,18.6562,18.6562,18.6496,18.6562,21400.0
2009-07-01 13:40:00,28.24,28.24,28.23,28.24,18400.0,18.6562,18.6562,18.6496,18.6562,18400.0
2009-07-01 13:50:00,28.24,28.24,28.23,28.24,33100.0,18.6562,18.6562,18.6496,18.6562,33100.0
2009-07-01 14:00:00,28.24,28.24,28.21,28.21,73900.0,18.6562,18.6562,18.6364,18.6364,73900.0
2009-07-01 14:10:00,28.21,28.25,28.17,28.25,163100.0,18.6364,18.6628,18.61,18.6628,163100.0
2009-07-01 14:20:00,28.24,28.25,28.2,28.2,49400.0,18.6562,18.6628,18.6298,18.6298,49400.0
2009-07-01 14:30:00,28.21,28.21,28.16,28.17,84700.0,18.6364,18.6364,18.6034,18.61,84700.0
2009-07-01 14:40:00,28.18,28.19,28.15,28.18,90500.0,18.6166,18.6232,18.5968,18.6166,90500.0
2009-07-01 14:50:00,28.19,28.19,28.1,28.12,75400.0,18.6232,18.6232,18.5638,18.577,75400.0
2009-07-01 15:00:00,28.12,28.12,28.1,28.1,63900.0,18.577,18.577,18.5638,18.5638,63900.0
2009-07-01 15:10:00,28.11,28.11,28.04,28.05,70800.0,18.5704,18.5704,18.5241,18.5307,70800.0
2009-07-01 15:20:00,28.04,28.06,28.0,28.01,127700.0,18.5241,18.5373,18.4977,18.5043,127700.0
2009-07-01 15:30:00,28.01,28.04,28.0,28.04,121200.0,18.5043,18.5241,18.4977,18.5241,121200.0
2009-07-01 15:40:00,28.04,28.04,27.97,27.99,147100.0,18.5241,18.5241,18.4779,18.4911,147100.0
2009-07-01 15:50:00,27.99,28.05,27.99,28.01,312100.0,18.4911,18.5307,18.4911,18.5043,312100.0
2009-07-02 09:30:00,27.8,27.98,27.61,27.67,94300.0,18.3656,18.4845,18.24,18.2797,94300.0
2009-07-02 09:40:00,27.67,27.7,27.58,27.62,48300.0,18.2797,18.2995,18.2202,18.2466,48300.0
2009-07-02 09:50:00,27.63,27.64,27.55,27.56,67100.0,18.2533,18.2599,18.2004,18.207,67100.0
2009-07-02 10:00:00,27.57,27.65,27.55,27.58,83200.0,18.2136,18.2665,18.2004,18.2202,83200.0
2009-07-02 10:10:00,27.6,27.64,27.59,27.6,67500.0,18.2334,18.2599,18.2268,18.2334,67500.0
2009-07-02 10:20:00,27.6,27.62,27.54,27.55,86600.0,18.2334,18.2466,18.1938,18.2004,86600.0
2009-07-02 10:30:00,27.54,27.57,27.51,27.56,84900.0,18.1938,18.2136,18.174,18.207,84900.0
2009-07-02 10:40:00,27.56,27.62,27.56,27.62,74300.0,18.207,18.2466,18.207,18.2466,74300.0
2009-07-02 10:50:00,27.61,27.65,27.58,27.64,112700.0,18.24,18.2665,18.2202,18.2599,112700.0
2009-07-02 11:00:00,27.64,27.64,27.56,27.56,32700.0,18.2599,18.2599,18.207,18.207,32700.0
2009-07-02 11:10:00,27.56,27.66,27.56,27.66,66700.0,18.207,18.2731,18.207,18.2731,66700.0
2009-07-02 11:20:00,27.65,27.66,27.64,27.64,44200.0,18.2665,18.2731,18.2599,18.2599,44200.0
2009-07-02 11:30:00,27.64,27.65,27.62,27.62,37600.0,18.2599,18.2665,18.2466,18.2466,37600.0
2009-07-02 11:40:00,27.63,27.63,27.61,27.63,50000.0,18.2533,18.2533,18.24,18.2533,50000.0
2009-07-02 11:50:00,27.62,27.66,27.62,27.65,51700.0,18.2466,18.2731,18.2466,18.2665,51700.0
2009-07-02 12:00:00,27.65,27.74,27.64,27.73,83200.0,18.2665,18.3259,18.2599,18.3193,83200.0
2009-07-02 12:10:00,27.73,27.74,27.73,27.73,40100.0,18.3193,18.3259,18.3193,18.3193,40100.0
2009-07-02 12:20:00,27.74,27.74,27.72,27.72,36400.0,18.3259,18.3259,18.3127,18.3127,36400.0
2009-07-02 12:30:00,27.72,27.73,27.71,27.72,29500.0,18.3127,18.3193,18.3061,18.3127,29500.0
2009-07-02 12:40:00,27.71,27.72,27.7,27.7,20600.0,18.3061,18.3127,18.2995,18.2995,20600.0
2009-07-02 12:50:00,27.7,27.71,27.69,27.69,24500.0,18.2995,18.3061,18.2929,18.2929,24500.0
2009-07-02 13:00:00,27.69,27.7,27.69,27.7,15900.0,18.2929,18.2995,18.2929,18.2995,15900.0
2009-07-02 13:10:00,27.7,27.7,27.68,27.69,17700.0,18.2995,18.2995,18.2863,18.2929,17700.0
2009-07-02 13:20:00,27.69,27.69,27.65,27.66,44000.0,18.2929,18.2929,18.2665,18.2731,44000.0
2009-07-02 13:30:00,27.65,27.66,27.6,27.61,50200.0,18.2665,18.2731,18.2334,18.24,50200.0
2009-07-02 13:40:00,27.6,27.65,27.6,27.64,64700.0,18.2334,18.2665,18.2334,18.2599,64700.0
2009-07-02 13:50:00,27.65,27.65,27.57,27.58,43100.0,18.2665,18.2665,18.2136,18.2202,43100.0
2009-07-02 14:00:00,27.57,27.57,27.55,27.56,21200.0,18.2136,18.2136,18.2004,18.207,21200.0
2009-07-02 14:10:00,27.55,27.56,27.52,27.54,42500.0,18.2004,18.207,18.1806,18.1938,42500.0
2009-07-02 14:20:00,27.54,27.54,27.52,27.52,20000.0,18.1938,18.1938,18.1806,18.1806,20000.0
2009-07-02 14:30:00,27.52,27.52,27.47,27.49,67000.0,18.1806,18.1806,18.1476,18.1608,67000.0
2009-07-02 14:40:00,27.49,27.49,27.45,27.45,34700.0,18.1608,18.1608,18.1343,18.1343,34700.0
2009-07-02 14:50:00,27.45,27.46,27.45,27.46,27900.0,18.1343,18.1409,18.1343,18.1409,27900.0
2009-07-02 15:00:00,27.46,27.5,27.45,27.5,37900.0,18.1409,18.1674,18.1343,18.1674,37900.0
2009-07-02 15:10:00,27.5,27.52,27.48,27.52,44900.0,18.1674,18.1806,18.1542,18.1806,44900.0
2009-07-02 15:20:00,27.51,27.53,27.41,27.42,116500.0,18.174,18.1872,18.1079,18.1145,116500.0
2009-07-02 15:30:00,27.42,27.47,27.4,27.46,119700.0,18.1145,18.1476,18.1013,18.1409,119700.0
2009-07-02 15:40:00,27.46,27.52,27.43,27.5,73100.0,18.1409,18.1806,18.1211,18.1674,73100.0
2009-07-02 15:50:00,27.5,27.52,27.41,27.43,143400.0,18.1674,18.1806,18.1079,18.1211,143400.0
2009-07-06 09:30:00,27.3,27.61,27.3,27.59,124400.0,18.0352,18.24,18.0352,18.2268,124400.0
2009-07-06 09:40:00,27.59,27.74,27.4,27.55,211700.0,18.2268,18.3259,18.1013,18.2004,211700.0
2009-07-06 09:50:00,27.56,27.56,27.45,27.5,79300.0,18.207,18.207,18.1343,18.1674,79300.0
2009-07-06 10:00:00,27.5,27.53,27.41,27.41,146400.0,18.1674,18.1872,18.1079,18.1079,146400.0
2009-07-06 10:10:00,27.42,27.42,27.3,27.3,102900.0,18.1145,18.1145,18.0352,18.0352,102900.0
2009-07-06 10:20:00,27.3,27.31,27.17,27.17,121100.0,18.0352,18.0419,17.9494,17.9494,121100.0
2009-07-06 10:30:00,27.17,27.19,27.12,27.13,119000.0,17.9494,17.9626,17.9163,17.9229,119000.0
2009-07-06 10:40:00,27.12,27.14,27.12,27.13,102100.0,17.9163,17.9295,17.9163,17.9229,102100.0
2009-07-06 10:50:00,27.13,27.15,27.1,27.12,115700.0,17.9229,17.9362,17.9031,17.9163,115700.0
2009-07-06 11:00:00,27.13,27.17,27.12,27.16,57900.0,17.9229,17.9494,17.9163,17.9428,57900.0
2009-07-06 11:10:00,27.15,27.21,27.15,27.2,63500.0,17.9362,17.9758,17.9362,17.9692,63500.0
2009-07-06 11:20:00,27.2,27.2,27.15,27.15,71200.0,17.9692,17.9692,17.9362,17.9362,71200.0
2009-07-06 11:30:00,27.15,27.17,27.15,27.16,80800.0,17.9362,17.9494,17.9362,17.9428,80800.0
2009-07-06 11:40:00,27.17,27.19,27.16,27.19,47300.0,17.9494,17.9626,17.9428,17.9626,47300.0
2009-07-06 11:50:00,27.18,27.19,27.15,27.15,66500.0,17.956,17.9626,17.9362,17.9362,66500.0
2009-07-06 12:00:00,27.15,27.16,27.14,27.15,21900.0,17.9362,17.9428,17.9295,17.9362,21900.0
2009-07-06 12:10:00,27.15,27.16,27.14,27.14,37900.0,17.9362,17.9428,17.9295,17.9295,37900.0
2009-07-06 12:20:00,27.15,27.16,27.14,27.15,44100.0,17.9362,17.9428,17.9295,17.9362,44100.0
2009-07-06 12:30:00,27.16,27.16,27.14,27.15,46900.0,17.9428,17.9428,17.9295,17.9362,46900.0
2009-07-06 12:40:00,27.15,27.15,27.14,27.14,29100.0,17.9362,17.9362,17.9295,17.9295,29100.0
2009-07-06 12:50:00,27.15,27.24,27.14,27.24,53200.0,17.9362,17.9956,17.9295,17.9956,53200.0
2009-07-06 13:00:00,27.24,27.29,27.23,27.28,80400.0,17.9956,18.0286,17.989,18.022,80400.0
2009-07-06 13:10:00,27.29,27.38,27.28,27.35,66000.0,18.0286,18.0881,18.022,18.0683,66000.0
2009-07-06 13:20:00,27.34,27.38,27.34,27.37,30100.0,18.0617,18.0881,18.0617,18.0815,30100.0
2009-07-06 13:30:00,27.37,27.38,27.31,27.33,42000.0,18.0815,18.0881,18.0419,18.0551,42000.0
2009-07-06 13:40:00,27.33,27.34,27.26,27.26,43400.0,18.0551,18.0617,18.0088,18.0088,43400.0
2009-07-06 13:50:00,27.27,27.27,27.26,27.27,25900.0,18.0154,18.0154,18.0088,18.0154,25900.0
2009-07-06 14:00:00,27.27,27.27,27.17,27.2,144100.0,18.0154,18.0154,17.9494,17.9692,144100.0
2009-07-06 14:10:00,27.19,27.2,27.19,27.19,30100.0,17.9626,17.9692,17.9626,17.9626,30100.0
2009-07-06 14:20:00,27.2,27.2,27.17,27.2,32700.0,17.9692,17.9692,17.9494,17.9692,32700.0
2009-07-06 14:30:00,27.2,27.2,27.15,27.19,37700.0,17.9692,17.9692,17.9362,17.9626,37700.0
2009-07-06 14:40:00,27.19,27.2,27.19,27.19,19000.0,17.9626,17.9692,17.9626,17.9626,19000.0
2009-07-06 14:50:00,27.2,27.2,27.19,27.2,19100.0,17.9692,17.9692,17.9626,17.9692,19100.0
2009-07-06 15:00:00,27.19,27.2,27.19,27.19,50000.0,17.9626,17.9692,17.9626,17.9626,50000.0
2009-07-06 15:10:00,27.2,27.2,27.15,27.17,88900.0,17.9692,17.9692,17.9362,17.9494,88900.0
2009-07-06 15:20:00,27.17,27.2,27.16,27.19,55700.0,17.9494,17.9692,17.9428,17.9626,55700.0
2009-07-06 15:30:00,27.19,27.19,27.14,27.16,90400.0,17.9626,17.9626,17.9295,17.9428,90400.0
2009-07-06 15:40:00,27.16,27.29,27.14,27.26,143100.0,17.9428,18.0286,17.9295,18.0088,143100.0
2009-07-06 15:50:00,27.26,27.34,27.25,27.33,325400.0,18.0088,18.0617,18.0022,18.0551,325400.0
2009-07-07 09:30:00,27.27,27.35,27.2,27.33,70400.0,18.0154,18.0683,17.9692,18.0551,70400.0
2009-07-07 09:40:00,27.32,27.34,27.23,27.29,58600.0,18.0485,18.0617,17.989,18.0286,58600.0
2009-07-07 09:50:00,27.28,27.32,27.25,27.29,43000.0,18.022,18.0485,18.0022,18.0286,43000.0
2009-07-07 10:00:00,27.3,27.3,27.19,27.23,58900.0,18.0352,18.0352,17.9626,17.989,58900.0
2009-07-07 10:10:00,27.21,27.22,27.12,27.12,36300.0,17.9758,17.9824,17.9163,17.9163,36300.0
2009-07-07 10:20:00,27.12,27.18,27.11,27.18,43800.0,17.9163,17.956,17.9097,17.956,43800.0
2009-07-07 10:30:00,27.17,27.17,27.1,27.11,37600.0,17.9494,17.9494,17.9031,17.9097,37600.0
2009-07-07 10:40:00,27.11,27.12,27.08,27.1,32900.0,17.9097,17.9163,17.8899,17.9031,32900.0
2009-07-07 10:50:00,27.09,27.1,27.06,27.08,23600.0,17.8965,17.9031,17.8767,17.8899,23600.0
2009-07-07 11:00:00,27.07,27.11,27.03,27.1,34700.0,17.8833,17.9097,17.8569,17.9031,34700.0
2009-07-07 11:10:00,27.09,27.11,27.08,27.1,27200.0,17.8965,17.9097,17.8899,17.9031,27200.0
2009-07-07 11:20:00,27.09,27.1,27.03,27.03,26900.0,17.8965,17.9031,17.8569,17.8569,26900.0
2009-07-07 11:30:00,27.03,27.04,26.99,27.0,88200.0,17.8569,17.8635,17.8305,17.8371,88200.0
2009-07-07 11:40:00,26.99,27.0,26.96,26.97,27700.0,17.8305,17.8371,17.8106,17.8172,27700.0
2009-07-07 11:50:00,26.97,26.97,26.94,26.96,71100.0,17.8172,17.8172,17.7974,17.8106,71100.0
2009-07-07 12:00:00,26.96,27.0,26.95,27.0,81000.0,17.8106,17.8371,17.804,17.8371,81000.0
2009-07-07 12:10:00,27.0,27.0,26.99,26.99,12200.0,17.8371,17.8371,17.8305,17.8305,12200.0
2009-07-07 12:20:00,26.99,27.0,26.94,26.94,45400.0,17.8305,17.8371,17.7974,17.7974,45400.0
2009-07-07 12:30:00,26.94,26.96,26.94,26.95,25400.0,17.7974,17.8106,17.7974,17.804,25400.0
2009-07-07 12:40:00,26.95,27.01,26.95,27.0,27100.0,17.804,17.8437,17.804,17.8371,27100.0
2009-07-07 12:50:00,27.0,27.01,27.0,27.01,21200.0,17.8371,17.8437,17.8371,17.8437,21200.0
2009-07-07 13:00:00,27.01,27.03,27.0,27.03,19500.0,17.8437,17.8569,17.8371,17.8569,19500.0
2009-07-07 13:10:00,27.03,27.08,27.02,27.06,58000.0,17.8569,17.8899,17.8503,17.8767,58000.0
2009-07-07 13:20:00,27.07,27.07,27.01,27.05,34400.0,17.8833,17.8833,17.8437,17.8701,34400.0
2009-07-07 13:30:00,27.05,27.08,27.05,27.07,56800.0,17.8701,17.8899,17.8701,17.8833,56800.0
2009-07-07 13:40:00,27.06,27.07,27.05,27.07,26100.0,17.8767,17.8833,17.8701,17.8833,26100.0
2009-07-07 13:50:00,27.07,27.07,27.02,27.03,24900.0,17.8833,17.8833,17.8503,17.8569,24900.0
2009-07-07 14:00:00,27.03,27.05,27.01,27.03,32200.0,17.8569,17.8701,17.8437,17.8569,32200.0
2009-07-07 14:10:00,27.03,27.07,27.01,27.02,34700.0,17.8569,17.8833,17.8437,17.8503,34700.0
2009-07-07 14:20:00,27.02,27.06,27.01,27.05,19300.0,17.8503,17.8767,17.8437,17.8701,19300.0
2009-07-07 14:30:00,27.05,27.07,27.0,27.07,69500.0,17.8701,17.8833,17.8371,17.8833,69500.0
2009-07-07 14:40:00,27.06,27.11,27.05,27.09,154200.0,17.8767,17.9097,17.8701,17.8965,154200.0
2009-07-07 14:50:00,27.09,27.1,26.99,26.99,109300.0,17.8965,17.9031,17.8305,17.8305,109300.0
2009-07-07 15:00:00,27.0,27.0,26.92,26.99,98200.0,17.8371,17.8371,17.7842,17.8305,98200.0
2009-07-07 15:10:00,26.98,27.03,26.97,27.02,117800.0,17.8238,17.8569,17.8172,17.8503,117800.0
2009-07-07 15:20:00,27.02,27.03,26.97,27.03,120000.0,17.8503,17.8569,17.8172,17.8569,120000.0
2009-07-07 15:30:00,27.03,27.04,27.0,27.01,90400.0,17.8569,17.8635,17.8371,17.8437,90400.0
2009-07-07 15:40:00,27.01,27.01,26.91,26.92,119000.0,17.8437,17.8437,17.7776,17.7842,119000.0
2009-07-07 15:50:00,26.92,26.94,26.86,26.91,214300.0,17.7842,17.7974,17.7446,17.7776,214300.0
2009-07-08 09:30:00,26.94,27.0,26.83,26.89,84200.0,17.7974,17.8371,17.7248,17.7644,84200.0
2009-07-08 09:40:00,26.89,27.0,26.88,26.97,39900.0,17.7644,17.8371,17.7578,17.8172,39900.0
2009-07-08 09:50:00,26.98,26.98,26.83,26.83,85400.0,17.8238,17.8238,17.7248,17.7248,85400.0
2009-07-08 10:00:00,26.83,26.99,26.81,26.86,147900.0,17.7248,17.8305,17.7115,17.7446,147900.0
2009-07-08 10:10:00,26.87,26.91,26.85,26.91,75900.0,17.7512,17.7776,17.738,17.7776,75900.0
2009-07-08 10:20:00,26.92,26.97,26.89,26.95,66500.0,17.7842,17.8172,17.7644,17.804,66500.0
2009-07-08 10:30:00,26.95,26.96,26.86,26.88,83900.0,17.804,17.8106,17.7446,17.7578,83900.0
2009-07-08 10:40:00,26.88,26.94,26.87,26.91,73900.0,17.7578,17.7974,17.7512,17.7776,73900.0
2009-07-08 10:50:00,26.89,26.92,26.85,26.88,80000.0,17.7644,17.7842,17.738,17.7578,80000.0
2009-07-08 11:00:00,26.89,26.91,26.8,26.84,87600.0,17.7644,17.7776,17.7049,17.7314,87600.0
2009-07-08 11:10:00,26.83,26.87,26.82,26.86,53700.0,17.7248,17.7512,17.7181,17.7446,53700.0
2009-07-08 11:20:00,26.86,26.87,26.76,26.76,53500.0,17.7446,17.7512,17.6785,17.6785,53500.0
2009-07-08 11:30:00,26.76,26.78,26.75,26.75,69500.0,17.6785,17.6917,17.6719,17.6719,69500.0
2009-07-08 11:40:00,26.75,26.76,26.61,26.61,195700.0,17.6719,17.6785,17.5794,17.5794,195700.0
2009-07-08 11:50:00,26.61,26.62,26.52,26.56,141900.0,17.5794,17.586,17.52,17.5464,141900.0
2009-07-08 12:00:00,26.56,26.61,26.53,26.61,55800.0,17.5464,17.5794,17.5266,17.5794,55800.0
2009-07-08 12:10:00,26.6,26.64,26.54,26.56,57100.0,17.5728,17.5992,17.5332,17.5464,57100.0
2009-07-08 12:20:00,26.56,26.57,26.5,26.5,64600.0,17.5464,17.553,17.5067,17.5067,64600.0
2009-07-08 12:30:00,26.5,26.52,26.47,26.48,61700.0,17.5067,17.52,17.4869,17.4935,61700.0
2009-07-08 12:40:00,26.47,26.51,26.47,26.5,35100.0,17.4869,17.5133,17.4869,17.5067,35100.0
2009-07-08 12:50:00,26.5,26.5,26.47,26.47,93000.0,17.5067,17.5067,17.4869,17.4869,93000.0
2009-07-08 13:00:00,26.47,26.5,26.46,26.47,125100.0,17.4869,17.5067,17.4803,17.4869,125100.0
2009-07-08 13:10:00,26.48,26.51,26.46,26.47,69100.0,17.4935,17.5133,17.4803,17.4869,69100.0
2009-07-08 13:20:00,26.47,26.52,26.46,26.52,50400.0,17.4869,17.52,17.4803,17.52,50400.0
2009-07-08 13:30:00,26.51,26.54,26.48,26.49,73500.0,17.5133,17.5332,17.4935,17.5001,73500.0
2009-07-08 13:40:00,26.49,26.5,26.48,26.5,67400.0,17.5001,17.5067,17.4935,17.5067,67400.0
2009-07-08 13:50:00,26.5,26.5,26.49,26.5,51400.0,17.5067,17.5067,17.5001,17.5067,51400.0
2009-07-08 14:00:00,26.5,26.51,26.47,26.5,196400.0,17.5067,17.5133,17.4869,17.5067,196400.0
2009-07-08 14:10:00,26.5,26.5,26.4,26.41,94700.0,17.5067,17.5067,17.4407,17.4473,94700.0
2009-07-08 14:20:00,26.41,26.47,26.38,26.39,77800.0,17.4473,17.4869,17.4275,17.4341,77800.0
2009-07-08 14:30:00,26.39,26.42,26.31,26.42,102700.0,17.4341,17.4539,17.3812,17.4539,102700.0
2009-07-08 14:40:00,26.42,26.44,26.35,26.41,103500.0,17.4539,17.4671,17.4076,17.4473,103500.0
2009-07-08 14:50:00,26.4,26.5,26.4,26.47,219200.0,17.4407,17.5067,17.4407,17.4869,219200.0
2009-07-08 15:00:00,26.46,26.54,26.45,26.51,147200.0,17.4803,17.5332,17.4737,17.5133,147200.0
2009-07-08 15:10:00,26.5,26.56,26.46,26.48,161900.0,17.5067,17.5464,17.4803,17.4935,161900.0
2009-07-08 15:20:00,26.48,26.51,26.37,26.43,154700.0,17.4935,17.5133,17.4209,17.4605,154700.0
2009-07-08 15:30:00,26.43,26.55,26.42,26.53,193100.0,17.4605,17.5398,17.4539,17.5266,193100.0
2009-07-08 15:40:00,26.53,26.64,26.49,26.61,264500.0,17.5266,17.5992,17.5001,17.5794,264500.0
2009-07-08 15:50:00,26.61,26.62,26.55,26.59,238300.0,17.5794,17.586,17.5398,17.5662,238300.0
2009-07-09 09:30:00,26.68,26.88,26.6,26.81,174700.0,17.6257,17.7578,17.5728,17.7115,174700.0
2009-07-09 09:40:00,26.81,26.83,26.59,26.68,85500.0,17.7115,17.7248,17.5662,17.6257,85500.0
2009-07-09 09:50:00,26.68,26.68,26.52,26.54,125400.0,17.6257,17.6257,17.52,17.5332,125400.0
2009-07-09 10:00:00,26.54,26.63,26.47,26.61,106800.0,17.5332,17.5926,17.4869,17.5794,106800.0
2009-07-09 10:10:00,26.61,26.66,26.57,26.65,85700.0,17.5794,17.6124,17.553,17.6058,85700.0
2009-07-09 10:20:00,26.66,26.72,26.6,26.69,191700.0,17.6124,17.6521,17.5728,17.6323,191700.0
2009-07-09 10:30:00,26.68,26.75,26.59,26.73,86400.0,17.6257,17.6719,17.5662,17.6587,86400.0
2009-07-09 10:40:00,26.73,26.75,26.68,26.68,78100.0,17.6587,17.6719,17.6257,17.6257,78100.0
2009-07-09 10:50:00,26.68,26.73,26.67,26.7,22400.0,17.6257,17.6587,17.619,17.6389,22400.0
2009-07-09 11:00:00,26.71,26.72,26.55,26.56,49900.0,17.6455,17.6521,17.5398,17.5464,49900.0
2009-07-09 11:10:00,26.57,26.67,26.56,26.65,65500.0,17.553,17.619,17.5464,17.6058,65500.0
2009-07-09 11:20:00,26.66,26.72,26.65,26.7,40600.0,17.6124,17.6521,17.6058,17.6389,40600.0
2009-07-09 11:30:00,26.69,26.74,26.64,26.72,60700.0,17.6323,17.6653,17.5992,17.6521,60700.0
2009-07-09 11:40:00,26.71,26.76,26.7,26.73,37000.0,17.6455,17.6785,17.6389,17.6587,37000.0
2009-07-09 11:50:00,26.73,26.74,26.61,26.61,62100.0,17.6587,17.6653,17.5794,17.5794,62100.0
2009-07-09 12:00:00,26.61,26.68,26.6,26.67,41000.0,17.5794,17.6257,17.5728,17.619,41000.0
2009-07-09 12:10:00,26.68,26.78,26.67,26.77,93500.0,17.6257,17.6917,17.619,17.6851,93500.0
2009-07-09 12:20:00,26.77,26.78,26.71,26.76,51700.0,17.6851,17.6917,17.6455,17.6785,51700.0
2009-07-09 12:30:00,26.76,26.78,26.74,26.76,35300.0,17.6785,17.6917,17.6653,17.6785,35300.0
2009-07-09 12:40:00,26.77,26.78,26.75,26.77,55500.0,17.6851,17.6917,17.6719,17.6851,55500.0
2009-07-09 12:50:00,26.77,26.78,26.75,26.75,33700.0,17.6851,17.6917,17.6719,17.6719,33700.0
2009-07-09 13:00:00,26.75,26.76,26.67,26.72,56600.0,17.6719,17.6785,17.619,17.6521,56600.0
2009-07-09 13:10:00,26.72,26.83,26.72,26.77,43900.0,17.6521,17.7248,17.6521,17.6851,43900.0
2009-07-09 13:20:00,26.77,26.82,26.72,26.72,86900.0,17.6851,17.7181,17.6521,17.6521,86900.0
2009-07-09 13:30:00,26.72,26.73,26.66,26.66,44000.0,17.6521,17.6587,17.6124,17.6124,44000.0
2009-07-09 13:40:00,26.66,26.72,26.65,26.72,50500.0,17.6124,17.6521,17.6058,17.6521,50500.0
2009-07-09 13:50:00,26.72,26.75,26.72,26.74,12900.0,17.6521,17.6719,17.6521,17.6653,12900.0
2009-07-09 14:00:00,26.75,26.75,26.72,26.74,42200.0,17.6719,17.6719,17.6521,17.6653,42200.0
2009-07-09 14:10:00,26.74,26.84,26.74,26.79,41900.0,17.6653,17.7314,17.6653,17.6983,41900.0
2009-07-09 14:20:00,26.79,26.87,26.79,26.86,111700.0,17.6983,17.7512,17.6983,17.7446,111700.0
2009-07-09 14:30:00,26.85,26.9,26.83,26.86,99400.0,17.738,17.771,17.7248,17.7446,99400.0
2009-07-09 14:40:00,26.86,26.89,26.85,26.87,55100.0,17.7446,17.7644,17.738,17.7512,55100.0
2009-07-09 14:50:00,26.87,26.88,26.79,26.79,70700.0,17.7512,17.7578,17.6983,17.6983,70700.0
2009-07-09 15:00:00,26.79,26.79,26.76,26.78,44600.0,17.6983,17.6983,17.6785,17.6917,44600.0
2009-07-09 15:10:00,26.78,26.81,26.77,26.8,68300.0,17.6917,17.7115,17.6851,17.7049,68300.0
2009-07-09 15:20:00,26.8,26.83,26.77,26.82,100900.0,17.7049,17.7248,17.6851,17.7181,100900.0
2009-07-09 15:30:00,26.81,26.82,26.72,26.76,124800.0,17.7115,17.7181,17.6521,17.6785,124800.0
2009-07-09 15:40:00,26.76,26.82,26.75,26.82,106400.0,17.6785,17.7181,17.6719,17.7181,106400.0
2009-07-09 15:50:00,26.82,26.82,26.73,26.77,173100.0,17.7181,17.7181,17.6587,17.6851,173100.0
2009-07-10 09:30:00,26.67,26.83,26.54,26.67,43000.0,17.619,17.7248,17.5332,17.619,43000.0
2009-07-10 09:40:00,26.68,26.81,26.62,26.8,45200.0,17.6257,17.7115,17.586,17.7049,45200.0
2009-07-10 09:50:00,26.81,26.94,26.76,26.77,130800.0,17.7115,17.7974,17.6785,17.6851,130800.0
2009-07-10 10:00:00,26.77,26.8,26.68,26.7,50100.0,17.6851,17.7049,17.6257,17.6389,50100.0
2009-07-10 10:10:00,26.7,26.92,26.39,26.85,49700.0,17.6389,17.7842,17.4341,17.738,49700.0
2009-07-10 10:20:00,26.85,26.88,26.8,26.86,29900.0,17.738,17.7578,17.7049,17.7446,29900.0
2009-07-10 10:30:00,26.85,26.89,26.81,26.85,58500.0,17.738,17.7644,17.7115,17.738,58500.0
2009-07-10 10:40:00,26.85,26.86,26.8,26.85,49900.0,17.738,17.7446,17.7049,17.738,49900.0
2009-07-10 10:50:00,26.84,26.88,26.78,26.85,38500.0,17.7314,17.7578,17.6917,17.738,38500.0
2009-07-10 11:00:00,26.85,26.85,26.73,26.8,51600.0,17.738,17.738,17.6587,17.7049,51600.0
2009-07-10 11:10:00,26.79,26.79,26.7,26.73,69800.0,17.6983,17.6983,17.6389,17.6587,69800.0
2009-07-10 11:20:00,26.72,26.73,26.67,26.72,57300.0,17.6521,17.6587,17.619,17.6521,57300.0
2009-07-10 11:30:00,26.71,26.74,26.68,26.71,45300.0,17.6455,17.6653,17.6257,17.6455,45300.0
2009-07-10 11:40:00,26.71,26.74,26.63,26.67,59300.0,17.6455,17.6653,17.5926,17.619,59300.0
2009-07-10 11:50:00,26.67,26.72,26.66,26.71,44700.0,17.619,17.6521,17.6124,17.6455,44700.0
2009-07-10 12:00:00,26.7,26.75,26.7,26.73,38300.0,17.6389,17.6719,17.6389,17.6587,38300.0
2009-07-10 12:10:00,26.73,26.8,26.72,26.8,24600.0,17.6587,17.7049,17.6521,17.7049,24600.0
2009-07-10 12:20:00,26.79,26.8,26.75,26.76,20800.0,17.6983,17.7049,17.6719,17.6785,20800.0
2009-07-10 12:30:00,26.76,26.76,26.71,26.76,27400.0,17.6785,17.6785,17.6455,17.6785,27400.0
2009-07-10 12:40:00,26.76,26.8,26.75,26.75,52100.0,17.6785,17.7049,17.6719,17.6719,52100.0
2009-07-10 12:50:00,26.75,26.79,26.73,26.78,46800.0,17.6719,17.6983,17.6587,17.6917,46800.0
2009-07-10 13:00:00,26.79,26.81,26.78,26.8,15100.0,17.6983,17.7115,17.6917,17.7049,15100.0
2009-07-10 13:10:00,26.8,26.84,26.8,26.84,18200.0,17.7049,17.7314,17.7049,17.7314,18200.0
2009-07-10 13:20:00,26.83,26.84,26.77,26.77,37000.0,17.7248,17.7314,17.6851,17.6851,37000.0
2009-07-10 13:30:00,26.77,26.78,26.74,26.75,13500.0,17.6851,17.6917,17.6653,17.6719,13500.0
2009-07-10 13:40:00,26.75,26.84,26.75,26.83,31700.0,17.6719,17.7314,17.6719,17.7248,31700.0
2009-07-10 13:50:00,26.83,26.89,26.83,26.89,69500.0,17.7248,17.7644,17.7248,17.7644,69500.0
2009-07-10 14:00:00,26.89,26.89,26.84,26.84,28700.0,17.7644,17.7644,17.7314,17.7314,28700.0
2009-07-10 14:10:00,26.84,26.86,26.81,26.84,39400.0,17.7314,17.7446,17.7115,17.7314,39400.0
2009-07-10 14:20:00,26.84,26.85,26.77,26.79,41900.0,17.7314,17.738,17.6851,17.6983,41900.0
2009-07-10 14:30:00,26.78,26.83,26.78,26.78,38600.0,17.6917,17.7248,17.6917,17.6917,38600.0
2009-07-10 14:40:00,26.79,26.82,26.76,26.82,44300.0,17.6983,17.7181,17.6785,17.7181,44300.0
2009-07-10 14:50:00,26.81,26.86,26.78,26.79,52200.0,17.7115,17.7446,17.6917,17.6983,52200.0
2009-07-10 15:00:00,26.79,26.84,26.78,26.81,53300.0,17.6983,17.7314,17.6917,17.7115,53300.0
2009-07-10 15:10:00,26.8,26.9,26.79,26.87,46500.0,17.7049,17.771,17.6983,17.7512,46500.0
2009-07-10 15:20:00,26.86,26.86,26.78,26.81,90000.0,17.7446,17.7446,17.6917,17.7115,90000.0
2009-07-10 15:30:00,26.81,26.85,26.76,26.82,72600.0,17.7115,17.738,17.6785,17.7181,72600.0
2009-07-10 15:40:00,26.83,26.92,26.8,26.91,135600.0,17.7248,17.7842,17.7049,17.7776,135600.0
2009-07-10 15:50:00,26.9,26.91,26.82,26.84,163700.0,17.771,17.7776,17.7181,17.7314,163700.0
2009-07-13 09:30:00,26.99,27.01,26.89,26.97,69600.0,17.8305,17.8437,17.7644,17.8172,69600.0
2009-07-13 09:40:00,26.96,27.02,26.87,26.97,46800.0,17.8106,17.8503,17.7512,17.8172,46800.0
2009-07-13 09:50:00,26.97,26.99,26.93,26.99,43000.0,17.8172,17.8305,17.7908,17.8305,43000.0
2009-07-13 10:00:00,26.99,27.0,26.83,26.85,144100.0,17.8305,17.8371,17.7248,17.738,144100.0
2009-07-13 10:10:00,26.84,26.93,26.83,26.93,47800.0,17.7314,17.7908,17.7248,17.7908,47800.0
2009-07-13 10:20:00,26.92,26.95,26.87,26.94,55400.0,17.7842,17.804,17.7512,17.7974,55400.0
2009-07-13 10:30:00,26.95,27.01,26.94,26.97,91400.0,17.804,17.8437,17.7974,17.8172,91400.0
2009-07-13 10:40:00,26.96,27.01,26.94,26.99,36500.0,17.8106,17.8437,17.7974,17.8305,36500.0
2009-07-13 10:50:00,27.0,27.1,26.98,27.1,42800.0,17.8371,17.9031,17.8238,17.9031,42800.0
2009-07-13 11:00:00,27.1,27.1,27.04,27.05,67600.0,17.9031,17.9031,17.8635,17.8701,67600.0
2009-07-13 11:10:00,27.04,27.09,27.04,27.05,24800.0,17.8635,17.8965,17.8635,17.8701,24800.0
2009-07-13 11:20:00,27.05,27.05,27.0,27.02,39300.0,17.8701,17.8701,17.8371,17.8503,39300.0
2009-07-13 11:30:00,27.01,27.14,27.01,27.11,74400.0,17.8437,17.9295,17.8437,17.9097,74400.0
2009-07-13 11:40:00,27.12,27.12,27.04,27.08,119800.0,17.9163,17.9163,17.8635,17.8899,119800.0
2009-07-13 11:50:00,27.08,27.08,27.0,27.0,74500.0,17.8899,17.8899,17.8371,17.8371,74500.0
2009-07-13 12:00:00,27.01,27.06,26.96,26.96,60100.0,17.8437,17.8767,17.8106,17.8106,60100.0
2009-07-13 12:10:00,26.96,26.99,26.92,26.98,92000.0,17.8106,17.8305,17.7842,17.8238,92000.0
2009-07-13 12:20:00,26.98,27.01,26.96,26.98,36200.0,17.8238,17.8437,17.8106,17.8238,36200.0
2009-07-13 12:30:00,26.98,27.0,26.96,26.97,84400.0,17.8238,17.8371,17.8106,17.8172,84400.0
2009-07-13 12:40:00,26.96,27.0,26.96,27.0,47800.0,17.8106,17.8371,17.8106,17.8371,47800.0
2009-07-13 12:50:00,27.0,27.0,26.95,26.99,55600.0,17.8371,17.8371,17.804,17.8305,55600.0
2009-07-13 13:00:00,27.0,27.02,26.99,27.02,53700.0,17.8371,17.8503,17.8305,17.8503,53700.0
2009-07-13 13:10:00,27.01,27.04,26.99,27.03,26500.0,17.8437,17.8635,17.8305,17.8569,26500.0
2009-07-13 13:20:00,27.04,27.08,27.04,27.07,31100.0,17.8635,17.8899,17.8635,17.8833,31100.0
2009-07-13 13:30:00,27.07,27.07,27.05,27.06,15300.0,17.8833,17.8833,17.8701,17.8767,15300.0
2009-07-13 13:40:00,27.05,27.07,27.05,27.06,44300.0,17.8701,17.8833,17.8701,17.8767,44300.0
2009-07-13 13:50:00,27.07,27.07,27.05,27.07,54400.0,17.8833,17.8833,17.8701,17.8833,54400.0
2009-07-13 14:00:00,27.07,27.07,27.03,27.04,48400.0,17.8833,17.8833,17.8569,17.8635,48400.0
2009-07-13 14:10:00,27.04,27.06,27.03,27.03,48000.0,17.8635,17.8767,17.8569,17.8569,48000.0
2009-07-13 14:20:00,27.04,27.08,27.03,27.04,61200.0,17.8635,17.8899,17.8569,17.8635,61200.0
2009-07-13 14:30:00,27.03,27.08,27.03,27.06,62300.0,17.8569,17.8899,17.8569,17.8767,62300.0
2009-07-13 14:40:00,27.07,27.09,27.04,27.09,66600.0,17.8833,17.8965,17.8635,17.8965,66600.0
2009-07-13 14:50:00,27.09,27.11,27.05,27.09,70900.0,17.8965,17.9097,17.8701,17.8965,70900.0
2009-07-13 15:00:00,27.09,27.12,27.08,27.11,75000.0,17.8965,17.9163,17.8899,17.9097,75000.0
2009-07-13 15:10:00,27.11,27.16,27.09,27.16,81300.0,17.9097,17.9428,17.8965,17.9428,81300.0
2009-07-13 15:20:00,27.16,27.16,27.08,27.08,64200.0,17.9428,17.9428,17.8899,17.8899,64200.0
2009-07-13 15:30:00,27.08,27.15,27.07,27.1,164500.0,17.8899,17.9362,17.8833,17.9031,164500.0
2009-07-13 15:40:00,27.1,27.2,27.09,27.11,173200.0,17.9031,17.9692,17.8965,17.9097,173200.0
2009-07-13 15:50:00,27.1,27.16,27.1,27.15,173000.0,17.9031,17.9428,17.9031,17.9362,173000.0
2009-07-14 09:30:00,27.29,27.34,27.08,27.23,66500.0,18.0286,18.0617,17.8899,17.989,66500.0
2009-07-14 09:40:00,27.24,27.29,27.12,27.28,113300.0,17.9956,18.0286,17.9163,18.022,113300.0
2009-07-14 09:50:00,27.28,27.34,27.17,27.25,105200.0,18.022,18.0617,17.9494,18.0022,105200.0
2009-07-14 10:00:00,27.26,27.33,27.23,27.3,90000.0,18.0088,18.0551,17.989,18.0352,90000.0
2009-07-14 10:10:00,27.28,27.33,27.17,27.22,47000.0,18.022,18.0551,17.9494,17.9824,47000.0
2009-07-14 10:20:00,27.21,27.25,27.17,27.23,49200.0,17.9758,18.0022,17.9494,17.989,49200.0
2009-07-14 10:30:00,27.23,27.25,27.21,27.22,36500.0,17.989,18.0022,17.9758,17.9824,36500.0
2009-07-14 10:40:00,27.22,27.25,27.19,27.21,40100.0,17.9824,18.0022,17.9626,17.9758,40100.0
2009-07-14 10:50:00,27.21,27.26,27.19,27.25,46300.0,17.9758,18.0088,17.9626,18.0022,46300.0
2009-07-14 11:00:00,27.25,27.28,27.22,27.22,74700.0,18.0022,18.022,17.9824,17.9824,74700.0
2009-07-14 11:10:00,27.22,27.24,27.19,27.21,53700.0,17.9824,17.9956,17.9626,17.9758,53700.0
2009-07-14 11:20:00,27.21,27.26,27.21,27.24,37400.0,17.9758,18.0088,17.9758,17.9956,37400.0
2009-07-14 11:30:00,27.24,27.27,27.22,27.25,91400.0,17.9956,18.0154,17.9824,18.0022,91400.0
2009-07-14 11:40:00,27.26,27.26,27.22,27.24,37600.0,18.0088,18.0088,17.9824,17.9956,37600.0
2009-07-14 11:50:00,27.24,27.27,27.21,27.25,45100.0,17.9956,18.0154,17.9758,18.0022,45100.0
2009-07-14 12:00:00,27.26,27.26,27.23,27.23,24200.0,18.0088,18.0088,17.989,17.989,24200.0
2009-07-14 12:10:00,27.23,27.24,27.2,27.22,23800.0,17.989,17.9956,17.9692,17.9824,23800.0
2009-07-14 12:20:00,27.22,27.22,27.14,27.15,117600.0,17.9824,17.9824,17.9295,17.9362,117600.0
2009-07-14 12:30:00,27.16,27.19,27.16,27.19,21700.0,17.9428,17.9626,17.9428,17.9626,21700.0
2009-07-14 12:40:00,27.19,27.26,27.18,27.26,39600.0,17.9626,18.0088,17.956,18.0088,39600.0
2009-07-14 12:50:00,27.26,27.27,27.2,27.2,29100.0,18.0088,18.0154,17.9692,17.9692,29100.0
2009-07-14 13:00:00,27.2,27.21,27.18,27.19,40200.0,17.9692,17.9758,17.956,17.9626,40200.0
2009-07-14 13:10:00,27.19,27.22,27.13,27.15,113800.0,17.9626,17.9824,17.9229,17.9362,113800.0
2009-07-14 13:20:00,27.16,27.23,27.15,27.2,25100.0,17.9428,17.989,17.9362,17.9692,25100.0
2009-07-14 13:30:00,27.21,27.23,27.15,27.16,49500.0,17.9758,17.989,17.9362,17.9428,49500.0
2009-07-14 13:40:00,27.15,27.18,27.12,27.14,64600.0,17.9362,17.956,17.9163,17.9295,64600.0
2009-07-14 13:50:00,27.14,27.15,27.08,27.1,44900.0,17.9295,17.9362,17.8899,17.9031,44900.0
2009-07-14 14:00:00,27.1,27.12,27.04,27.09,67800.0,17.9031,17.9163,17.8635,17.8965,67800.0
2009-07-14 14:10:00,27.08,27.18,27.08,27.16,93500.0,17.8899,17.956,17.8899,17.9428,93500.0
2009-07-14 14:20:00,27.16,27.21,27.15,27.2,41600.0,17.9428,17.9758,17.9362,17.9692,41600.0
2009-07-14 14:30:00,27.19,27.21,27.16,27.19,63900.0,17.9626,17.9758,17.9428,17.9626,63900.0
2009-07-14 14:40:00,27.19,27.23,27.16,27.16,105800.0,17.9626,17.989,17.9428,17.9428,105800.0
2009-07-14 14:50:00,27.17,27.2,27.14,27.19,89200.0,17.9494,17.9692,17.9295,17.9626,89200.0
2009-07-14 15:00:00,27.18,27.21,27.15,27.2,102500.0,17.956,17.9758,17.9362,17.9692,102500.0
2009-07-14 15:10:00,27.21,27.28,27.19,27.26,79700.0,17.9758,18.022,17.9626,18.0088,79700.0
2009-07-14 15:20:00,27.26,27.29,27.23,27.26,71600.0,18.0088,18.0286,17.989,18.0088,71600.0
2009-07-14 15:30:00,27.25,27.3,27.24,27.26,145100.0,18.0022,18.0352,17.9956,18.0088,145100.0
2009-07-14 15:40:00,27.27,27.29,27.22,27.25,211400.0,18.0154,18.0286,17.9824,18.0022,211400.0
2009-07-14 15:50:00,27.26,27.31,27.24,27.3,145400.0,18.0088,18.0419,17.9956,18.0352,145400.0
2009-07-15 09:30:00,27.59,27.68,27.51,27.57,63000.0,18.2268,18.2863,18.174,18.2136,63000.0
2009-07-15 09:40:00,27.58,27.63,27.51,27.53,74000.0,18.2202,18.2533,18.174,18.1872,74000.0
2009-07-15 09:50:00,27.53,27.54,27.44,27.48,51700.0,18.1872,18.1938,18.1277,18.1542,51700.0
2009-07-15 10:00:00,27.47,27.48,27.39,27.44,57700.0,18.1476,18.1542,18.0947,18.1277,57700.0
2009-07-15 10:10:00,27.44,27.44,27.38,27.39,48900.0,18.1277,18.1277,18.0881,18.0947,48900.0
2009-07-15 10:20:00,27.39,27.41,27.37,27.39,43900.0,18.0947,18.1079,18.0815,18.0947,43900.0
2009-07-15 10:30:00,27.4,27.4,27.39,27.4,24500.0,18.1013,18.1013,18.0947,18.1013,24500.0
2009-07-15 10:40:00,27.4,27.4,27.38,27.38,35600.0,18.1013,18.1013,18.0881,18.0881,35600.0
2009-07-15 10:50:00,27.38,27.39,27.33,27.35,48700.0,18.0881,18.0947,18.0551,18.0683,48700.0
2009-07-15 11:00:00,27.35,27.4,27.34,27.39,30500.0,18.0683,18.1013,18.0617,18.0947,30500.0
2009-07-15 11:10:00,27.39,27.4,27.38,27.4,48500.0,18.0947,18.1013,18.0881,18.1013,48500.0
2009-07-15 11:20:00,27.4,27.4,27.39,27.4,32500.0,18.1013,18.1013,18.0947,18.1013,32500.0
2009-07-15 11:30:00,27.4,27.41,27.39,27.4,58400.0,18.1013,18.1079,18.0947,18.1013,58400.0
2009-07-15 11:40:00,27.4,27.41,27.39,27.4,65400.0,18.1013,18.1079,18.0947,18.1013,65400.0
2009-07-15 11:50:00,27.4,27.4,27.39,27.39,12600.0,18.1013,18.1013,18.0947,18.0947,12600.0
2009-07-15 12:00:00,27.4,27.4,27.39,27.4,11400.0,18.1013,18.1013,18.0947,18.1013,11400.0
2009-07-15 12:10:00,27.4,27.4,27.39,27.4,21500.0,18.1013,18.1013,18.0947,18.1013,21500.0
2009-07-15 12:20:00,27.4,27.4,27.39,27.4,24100.0,18.1013,18.1013,18.0947,18.1013,24100.0
2009-07-15 12:30:00,27.4,27.4,27.39,27.39,50200.0,18.1013,18.1013,18.0947,18.0947,50200.0
2009-07-15 12:40:00,27.4,27.4,27.39,27.4,14500.0,18.1013,18.1013,18.0947,18.1013,14500.0
2009-07-15 12:50:00,27.4,27.4,27.38,27.38,34400.0,18.1013,18.1013,18.0881,18.0881,34400.0
2009-07-15 13:00:00,27.39,27.4,27.38,27.4,18400.0,18.0947,18.1013,18.0881,18.1013,18400.0
2009-07-15 13:10:00,27.39,27.4,27.39,27.4,14900.0,18.0947,18.1013,18.0947,18.1013,14900.0
2009-07-15 13:20:00,27.4,27.4,27.39,27.4,37200.0,18.1013,18.1013,18.0947,18.1013,37200.0
2009-07-15 13:30:00,27.4,27.43,27.39,27.43,83300.0,18.1013,18.1211,18.0947,18.1211,83300.0
2009-07-15 13:40:00,27.43,27.46,27.42,27.42,61000.0,18.1211,18.1409,18.1145,18.1145,61000.0
2009-07-15 13:50:00,27.43,27.5,27.42,27.49,38500.0,18.1211,18.1674,18.1145,18.1608,38500.0
2009-07-15 14:00:00,27.49,27.55,27.47,27.53,63100.0,18.1608,18.2004,18.1476,18.1872,63100.0
2009-07-15 14:10:00,27.52,27.59,27.52,27.58,44800.0,18.1806,18.2268,18.1806,18.2202,44800.0
2009-07-15 14:20:00,27.58,27.63,27.58,27.6,58700.0,18.2202,18.2533,18.2202,18.2334,58700.0
2009-07-15 14:30:00,27.61,27.65,27.58,27.59,46300.0,18.24,18.2665,18.2202,18.2268,46300.0
2009-07-15 14:40:00,27.59,27.71,27.59,27.71,60400.0,18.2268,18.3061,18.2268,18.3061,60400.0
2009-07-15 14:50:00,27.7,27.77,27.68,27.76,73800.0,18.2995,18.3457,18.2863,18.3391,73800.0
2009-07-15 15:00:00,27.76,27.77,27.67,27.67,95100.0,18.3391,18.3457,18.2797,18.2797,95100.0
2009-07-15 15:10:00,27.67,27.71,27.66,27.67,70300.0,18.2797,18.3061,18.2731,18.2797,70300.0
2009-07-15 15:20:00,27.66,27.67,27.57,27.57,84200.0,18.2731,18.2797,18.2136,18.2136,84200.0
2009-07-15 15:30:00,27.58,27.64,27.54,27.6,111300.0,18.2202,18.2599,18.1938,18.2334,111300.0
2009-07-15 15:40:00,27.6,27.65,27.6,27.64,114200.0,18.2334,18.2665,18.2334,18.2599,114200.0
2009-07-15 15:50:00,27.63,27.7,27.63,27.69,199400.0,18.2533,18.2995,18.2533,18.2929,199400.0
2009-07-16 09:30:00,27.68,27.81,27.67,27.75,92800.0,18.2863,18.3722,18.2797,18.3325,92800.0
2009-07-16 09:40:00,27.75,27.87,27.74,27.86,56100.0,18.3325,18.4118,18.3259,18.4052,56100.0
2009-07-16 09:50:00,27.87,27.91,27.78,27.79,68500.0,18.4118,18.4382,18.3524,18.359,68500.0
2009-07-16 10:00:00,27.78,27.78,27.58,27.61,75000.0,18.3524,18.3524,18.2202,18.24,75000.0
2009-07-16 10:10:00,27.63,27.72,27.57,27.71,36200.0,18.2533,18.3127,18.2136,18.3061,36200.0
2009-07-16 10:20:00,27.7,27.84,27.68,27.81,53600.0,18.2995,18.392,18.2863,18.3722,53600.0
2009-07-16 10:30:00,27.81,27.87,27.81,27.86,44500.0,18.3722,18.4118,18.3722,18.4052,44500.0
2009-07-16 10:40:00,27.86,27.87,27.82,27.82,42800.0,18.4052,18.4118,18.3788,18.3788,42800.0
2009-07-16 10:50:00,27.82,27.83,27.78,27.79,36200.0,18.3788,18.3854,18.3524,18.359,36200.0
2009-07-16 11:00:00,27.79,27.83,27.78,27.79,79500.0,18.359,18.3854,18.3524,18.359,79500.0
2009-07-16 11:10:00,27.8,27.82,27.75,27.79,46000.0,18.3656,18.3788,18.3325,18.359,46000.0
2009-07-16 11:20:00,27.8,27.82,27.79,27.8,29200.0,18.3656,18.3788,18.359,18.3656,29200.0
2009-07-16 11:30:00,27.8,27.86,27.79,27.86,44400.0,18.3656,18.4052,18.359,18.4052,44400.0
2009-07-16 11:40:00,27.86,27.89,27.86,27.88,40000.0,18.4052,18.425,18.4052,18.4184,40000.0
2009-07-16 11:50:00,27.89,27.96,27.86,27.96,55100.0,18.425,18.4713,18.4052,18.4713,55100.0
2009-07-16 12:00:00,27.96,28.0,27.96,28.0,52900.0,18.4713,18.4977,18.4713,18.4977,52900.0
2009-07-16 12:10:00,27.99,28.0,27.95,27.96,27100.0,18.4911,18.4977,18.4647,18.4713,27100.0
2009-07-16 12:20:00,27.96,27.98,27.95,27.97,15000.0,18.4713,18.4845,18.4647,18.4779,15000.0
2009-07-16 12:30:00,27.96,27.99,27.95,27.95,34700.0,18.4713,18.4911,18.4647,18.4647,34700.0
2009-07-16 12:40:00,27.95,27.98,27.95,27.98,17000.0,18.4647,18.4845,18.4647,18.4845,17000.0
2009-07-16 12:50:00,27.98,28.0,27.94,27.95,39800.0,18.4845,18.4977,18.4581,18.4647,39800.0
2009-07-16 13:00:00,27.96,27.96,27.9,27.91,21800.0,18.4713,18.4713,18.4316,18.4382,21800.0
2009-07-16 13:10:00,27.9,27.92,27.89,27.89,22700.0,18.4316,18.4448,18.425,18.425,22700.0
2009-07-16 13:20:00,27.9,27.9,27.87,27.87,27200.0,18.4316,18.4316,18.4118,18.4118,27200.0
2009-07-16 13:30:00,27.88,27.89,27.86,27.87,25800.0,18.4184,18.425,18.4052,18.4118,25800.0
2009-07-16 13:40:00,27.87,27.97,27.85,27.97,33000.0,18.4118,18.4779,18.3986,18.4779,33000.0
2009-07-16 13:50:00,27.97,28.0,27.96,28.0,45000.0,18.4779,18.4977,18.4713,18.4977,45000.0
2009-07-16 14:00:00,28.0,28.02,27.98,27.99,41800.0,18.4977,18.5109,18.4845,18.4911,41800.0
2009-07-16 14:10:00,27.98,28.03,27.96,28.01,40500.0,18.4845,18.5175,18.4713,18.5043,40500.0
2009-07-16 14:20:00,28.01,28.11,28.0,28.06,65600.0,18.5043,18.5704,18.4977,18.5373,65600.0
2009-07-16 14:30:00,28.06,28.07,28.03,28.06,41000.0,18.5373,18.5439,18.5175,18.5373,41000.0
2009-07-16 14:40:00,28.06,28.07,28.01,28.06,53900.0,18.5373,18.5439,18.5043,18.5373,53900.0
2009-07-16 14:50:00,28.05,28.09,28.05,28.09,55200.0,18.5307,18.5571,18.5307,18.5571,55200.0
2009-07-16 15:00:00,28.1,28.13,28.08,28.1,44200.0,18.5638,18.5836,18.5505,18.5638,44200.0
2009-07-16 15:10:00,28.11,28.13,28.09,28.13,72400.0,18.5704,18.5836,18.5571,18.5836,72400.0
2009-07-16 15:20:00,28.12,28.18,28.11,28.18,71400.0,18.577,18.6166,18.5704,18.6166,71400.0
2009-07-16 15:30:00,28.18,28.19,28.16,28.18,82800.0,18.6166,18.6232,18.6034,18.6166,82800.0
2009-07-16 15:40:00,28.17,28.3,28.16,28.27,150200.0,18.61,18.6959,18.6034,18.6761,150200.0
2009-07-16 15:50:00,28.27,28.28,28.21,28.21,229400.0,18.6761,18.6827,18.6364,18.6364,229400.0
2009-07-17 09:30:00,28.17,28.2,27.88,27.98,515200.0,18.61,18.6298,18.4184,18.4845,515200.0
2009-07-17 09:40:00,27.98,28.08,27.98,28.0,46600.0,18.4845,18.5505,18.4845,18.4977,46600.0
2009-07-17 09:50:00,28.0,28.04,27.95,28.04,108500.0,18.4977,18.5241,18.4647,18.5241,108500.0
2009-07-17 10:00:00,28.03,28.07,27.98,28.05,75200.0,18.5175,18.5439,18.4845,18.5307,75200.0
2009-07-17 10:10:00,28.04,28.05,27.95,27.99,63000.0,18.5241,18.5307,18.4647,18.4911,63000.0
2009-07-17 10:20:00,27.99,28.05,27.96,28.05,77000.0,18.4911,18.5307,18.4713,18.5307,77000.0
2009-07-17 10:30:00,28.04,28.04,27.97,27.97,41900.0,18.5241,18.5241,18.4779,18.4779,41900.0
2009-07-17 10:40:00,27.97,27.98,27.95,27.95,34800.0,18.4779,18.4845,18.4647,18.4647,34800.0
2009-07-17 10:50:00,27.95,27.95,27.91,27.91,52600.0,18.4647,18.4647,18.4382,18.4382,52600.0
2009-07-17 11:00:00,27.91,27.93,27.89,27.9,37100.0,18.4382,18.4514,18.425,18.4316,37100.0
2009-07-17 11:10:00,27.89,27.91,27.87,27.88,43900.0,18.425,18.4382,18.4118,18.4184,43900.0
2009-07-17 11:20:00,27.88,27.91,27.88,27.88,34100.0,18.4184,18.4382,18.4184,18.4184,34100.0
2009-07-17 11:30:00,27.88,27.88,27.84,27.86,36200.0,18.4184,18.4184,18.392,18.4052,36200.0
2009-07-17 11:40:00,27.85,27.86,27.81,27.86,30700.0,18.3986,18.4052,18.3722,18.4052,30700.0
2009-07-17 11:50:00,27.86,27.87,27.83,27.84,29900.0,18.4052,18.4118,18.3854,18.392,29900.0
2009-07-17 12:00:00,27.83,27.91,27.83,27.89,35900.0,18.3854,18.4382,18.3854,18.425,35900.0
2009-07-17 12:10:00,27.89,27.9,27.87,27.88,37900.0,18.425,18.4316,18.4118,18.4184,37900.0
2009-07-17 12:20:00,27.88,27.93,27.88,27.92,44600.0,18.4184,18.4514,18.4184,18.4448,44600.0
2009-07-17 12:30:00,27.92,28.01,27.91,28.0,43900.0,18.4448,18.5043,18.4382,18.4977,43900.0
2009-07-17 12:40:00,28.0,28.03,28.0,28.01,34100.0,18.4977,18.5175,18.4977,18.5043,34100.0
2009-07-17 12:50:00,28.0,28.0,27.97,27.98,38500.0,18.4977,18.4977,18.4779,18.4845,38500.0
2009-07-17 13:00:00,27.98,27.99,27.96,27.96,25800.0,18.4845,18.4911,18.4713,18.4713,25800.0
2009-07-17 13:10:00,27.96,27.96,27.92,27.92,21400.0,18.4713,18.4713,18.4448,18.4448,21400.0
2009-07-17 13:20:00,27.92,27.98,27.92,27.95,30200.0,18.4448,18.4845,18.4448,18.4647,30200.0
2009-07-17 13:30:00,27.95,28.01,27.94,28.0,38200.0,18.4647,18.5043,18.4581,18.4977,38200.0
2009-07-17 13:40:00,28.01,28.02,27.99,28.02,18900.0,18.5043,18.5109,18.4911,18.5109,18900.0
2009-07-17 13:50:00,28.02,28.05,28.02,28.03,24300.0,18.5109,18.5307,18.5109,18.5175,24300.0
2009-07-17 14:00:00,28.02,28.04,28.0,28.03,24300.0,18.5109,18.5241,18.4977,18.5175,24300.0
2009-07-17 14:10:00,28.02,28.02,28.0,28.01,28100.0,18.5109,18.5109,18.4977,18.5043,28100.0
2009-07-17 14:20:00,28.0,28.01,28.0,28.0,9900.0,18.4977,18.5043,18.4977,18.4977,9900.0
2009-07-17 14:30:00,28.01,28.01,28.0,28.01,11400.0,18.5043,18.5043,18.4977,18.5043,11400.0
2009-07-17 14:40:00,28.0,28.03,28.0,28.01,23500.0,18.4977,18.5175,18.4977,18.5043,23500.0
2009-07-17 14:50:00,28.01,28.04,28.01,28.04,36700.0,18.5043,18.5241,18.5043,18.5241,36700.0
2009-07-17 15:00:00,28.04,28.04,28.01,28.01,22100.0,18.5241,18.5241,18.5043,18.5043,22100.0
2009-07-17 15:10:00,28.02,28.02,28.0,28.01,25400.0,18.5109,18.5109,18.4977,18.5043,25400.0
2009-07-17 15:20:00,28.02,28.04,28.02,28.02,24800.0,18.5109,18.5241,18.5109,18.5109,24800.0
2009-07-17 15:30:00,28.02,28.03,27.95,27.95,122900.0,18.5109,18.5175,18.4647,18.4647,122900.0
2009-07-17 15:40:00,27.96,28.06,27.95,28.06,93900.0,18.4713,18.5373,18.4647,18.5373,93900.0
2009-07-17 15:50:00,28.06,28.13,28.06,28.11,271900.0,18.5373,18.5836,18.5373,18.5704,271900.0
2009-07-20 09:30:00,28.26,28.3,28.11,28.22,44400.0,18.6695,18.6959,18.5704,18.643,44400.0
2009-07-20 09:40:00,28.22,28.24,28.11,28.24,42500.0,18.643,18.6562,18.5704,18.6562,42500.0
2009-07-20 09:50:00,28.22,28.3,28.22,28.28,66600.0,18.643,18.6959,18.643,18.6827,66600.0
2009-07-20 10:00:00,28.28,28.33,28.18,28.19,66300.0,18.6827,18.7157,18.6166,18.6232,66300.0
2009-07-20 10:10:00,28.19,28.25,28.13,28.25,60700.0,18.6232,18.6628,18.5836,18.6628,60700.0
2009-07-20 10:20:00,28.24,28.24,28.17,28.21,58900.0,18.6562,18.6562,18.61,18.6364,58900.0
2009-07-20 10:30:00,28.2,28.21,28.1,28.11,79500.0,18.6298,18.6364,18.5638,18.5704,79500.0
2009-07-20 10:40:00,28.11,28.14,28.07,28.11,82400.0,18.5704,18.5902,18.5439,18.5704,82400.0
2009-07-20 10:50:00,28.11,28.16,28.05,28.13,73300.0,18.5704,18.6034,18.5307,18.5836,73300.0
2009-07-20 11:00:00,28.13,28.16,28.11,28.11,43800.0,18.5836,18.6034,18.5704,18.5704,43800.0
2009-07-20 11:10:00,28.1,28.1,28.06,28.07,43900.0,18.5638,18.5638,18.5373,18.5439,43900.0
2009-07-20 11:20:00,28.07,28.09,28.06,28.09,37900.0,18.5439,18.5571,18.5373,18.5571,37900.0
2009-07-20 11:30:00,28.09,28.15,28.09,28.09,28900.0,18.5571,18.5968,18.5571,18.5571,28900.0
2009-07-20 11:40:00,28.1,28.1,28.06,28.07,24400.0,18.5638,18.5638,18.5373,18.5439,24400.0
2009-07-20 11:50:00,28.07,28.11,28.06,28.1,22200.0,18.5439,18.5704,18.5373,18.5638,22200.0
2009-07-20 12:00:00,28.1,28.16,28.1,28.15,25400.0,18.5638,18.6034,18.5638,18.5968,25400.0
2009-07-20 12:10:00,28.16,28.18,28.15,28.16,15300.0,18.6034,18.6166,18.5968,18.6034,15300.0
2009-07-20 12:20:00,28.15,28.17,28.15,28.16,21100.0,18.5968,18.61,18.5968,18.6034,21100.0
2009-07-20 12:30:00,28.16,28.21,28.15,28.16,16200.0,18.6034,18.6364,18.5968,18.6034,16200.0
2009-07-20 12:40:00,28.16,28.16,28.11,28.11,15100.0,18.6034,18.6034,18.5704,18.5704,15100.0
2009-07-20 12:50:00,28.11,28.12,28.11,28.12,12200.0,18.5704,18.577,18.5704,18.577,12200.0
2009-07-20 13:00:00,28.11,28.12,28.11,28.12,13400.0,18.5704,18.577,18.5704,18.577,13400.0
2009-07-20 13:10:00,28.12,28.12,28.09,28.1,31700.0,18.577,18.577,18.5571,18.5638,31700.0
2009-07-20 13:20:00,28.1,28.1,28.06,28.06,19000.0,18.5638,18.5638,18.5373,18.5373,19000.0
2009-07-20 13:30:00,28.06,28.08,28.04,28.05,31600.0,18.5373,18.5505,18.5241,18.5307,31600.0
2009-07-20 13:40:00,28.05,28.1,28.05,28.1,21300.0,18.5307,18.5638,18.5307,18.5638,21300.0
2009-07-20 13:50:00,28.1,28.1,28.07,28.08,22100.0,18.5638,18.5638,18.5439,18.5505,22100.0
2009-07-20 14:00:00,28.08,28.12,28.08,28.11,24400.0,18.5505,18.577,18.5505,18.5704,24400.0
2009-07-20 14:10:00,28.1,28.19,28.1,28.19,25900.0,18.5638,18.6232,18.5638,18.6232,25900.0
2009-07-20 14:20:00,28.19,28.19,28.11,28.12,38400.0,18.6232,18.6232,18.5704,18.577,38400.0
2009-07-20 14:30:00,28.13,28.15,28.12,28.13,36600.0,18.5836,18.5968,18.577,18.5836,36600.0
2009-07-20 14:40:00,28.13,28.2,28.13,28.16,52300.0,18.5836,18.6298,18.5836,18.6034,52300.0
2009-07-20 14:50:00,28.16,28.18,28.1,28.11,71900.0,18.6034,18.6166,18.5638,18.5704,71900.0
2009-07-20 15:00:00,28.11,28.19,28.1,28.18,128400.0,18.5704,18.6232,18.5638,18.6166,128400.0
2009-07-20 15:10:00,28.18,28.19,28.15,28.17,93400.0,18.6166,18.6232,18.5968,18.61,93400.0
2009-07-20 15:20:00,28.17,28.22,28.15,28.16,127800.0,18.61,18.643,18.5968,18.6034,127800.0
2009-07-20 15:30:00,28.16,28.21,28.15,28.16,119400.0,18.6034,18.6364,18.5968,18.6034,119400.0
2009-07-20 15:40:00,28.17,28.23,28.16,28.18,213100.0,18.61,18.6496,18.6034,18.6166,213100.0
2009-07-20 15:50:00,28.18,28.26,28.18,28.23,159300.0,18.6166,18.6695,18.6166,18.6496,159300.0
2009-07-21 09:30:00,28.47,28.65,28.22,28.65,122700.0,18.8082,18.9271,18.643,18.9271,122700.0
2009-07-21 09:40:00,28.65,28.66,28.3,28.48,169000.0,18.9271,18.9337,18.6959,18.8148,169000.0
2009-07-21 09:50:00,28.47,28.52,28.46,28.5,94700.0,18.8082,18.8412,18.8016,18.828,94700.0
2009-07-21 10:00:00,28.49,28.53,28.44,28.5,124800.0,18.8214,18.8478,18.7884,18.828,124800.0
2009-07-21 10:10:00,28.49,28.5,28.34,28.34,155600.0,18.8214,18.828,18.7223,18.7223,155600.0
2009-07-21 10:20:00,28.35,28.36,28.22,28.22,99400.0,18.7289,18.7355,18.643,18.643,99400.0
2009-07-21 10:30:00,28.21,28.32,28.21,28.29,90600.0,18.6364,18.7091,18.6364,18.6893,90600.0
2009-07-21 10:40:00,28.28,28.29,28.15,28.17,55400.0,18.6827,18.6893,18.5968,18.61,55400.0
2009-07-21 10:50:00,28.17,28.21,28.13,28.19,56200.0,18.61,18.6364,18.5836,18.6232,56200.0
2009-07-21 11:00:00,28.18,28.23,28.15,28.19,46500.0,18.6166,18.6496,18.5968,18.6232,46500.0
2009-07-21 11:10:00,28.19,28.19,28.05,28.07,56900.0,18.6232,18.6232,18.5307,18.5439,56900.0
2009-07-21 11:20:00,28.07,28.08,28.02,28.04,52100.0,18.5439,18.5505,18.5109,18.5241,52100.0
2009-07-21 11:30:00,28.04,28.08,28.0,28.07,28900.0,18.5241,18.5505,18.4977,18.5439,28900.0
2009-07-21 11:40:00,28.07,28.09,28.02,28.03,37900.0,18.5439,18.5571,18.5109,18.5175,37900.0
2009-07-21 11:50:00,28.03,28.05,28.0,28.02,25400.0,18.5175,18.5307,18.4977,18.5109,25400.0
2009-07-21 12:00:00,28.01,28.04,28.0,28.02,17000.0,18.5043,18.5241,18.4977,18.5109,17000.0
2009-07-21 12:10:00,28.03,28.03,28.01,28.01,13400.0,18.5175,18.5175,18.5043,18.5043,13400.0
2009-07-21 12:20:00,28.01,28.02,28.0,28.0,14600.0,18.5043,18.5109,18.4977,18.4977,14600.0
2009-07-21 12:30:00,28.0,28.05,27.97,28.03,43800.0,18.4977,18.5307,18.4779,18.5175,43800.0
2009-07-21 12:40:00,28.02,28.02,27.97,27.97,34100.0,18.5109,18.5109,18.4779,18.4779,34100.0
2009-07-21 12:50:00,27.97,27.97,27.91,27.97,40700.0,18.4779,18.4779,18.4382,18.4779,40700.0
2009-07-21 13:00:00,27.97,27.98,27.9,27.92,27000.0,18.4779,18.4845,18.4316,18.4448,27000.0
2009-07-21 13:10:00,27.92,27.94,27.91,27.94,17600.0,18.4448,18.4581,18.4382,18.4581,17600.0
2009-07-21 13:20:00,27.94,28.03,27.92,28.02,37800.0,18.4581,18.5175,18.4448,18.5109,37800.0
2009-07-21 13:30:00,28.02,28.04,28.0,28.04,39500.0,18.5109,18.5241,18.4977,18.5241,39500.0
2009-07-21 13:40:00,28.03,28.05,28.0,28.01,44200.0,18.5175,18.5307,18.4977,18.5043,44200.0
2009-07-21 13:50:00,28.01,28.01,27.95,27.96,24200.0,18.5043,18.5043,18.4647,18.4713,24200.0
2009-07-21 14:00:00,27.96,27.98,27.95,27.96,27500.0,18.4713,18.4845,18.4647,18.4713,27500.0
2009-07-21 14:10:00,27.97,28.0,27.96,27.96,52400.0,18.4779,18.4977,18.4713,18.4713,52400.0
2009-07-21 14:20:00,27.97,27.97,27.94,27.96,30400.0,18.4779,18.4779,18.4581,18.4713,30400.0
2009-07-21 14:30:00,27.96,28.01,27.93,28.01,41700.0,18.4713,18.5043,18.4514,18.5043,41700.0
2009-07-21 14:40:00,28.01,28.01,27.95,27.98,48000.0,18.5043,18.5043,18.4647,18.4845,48000.0
2009-07-21 14:50:00,27.98,28.02,27.97,27.99,57200.0,18.4845,18.5109,18.4779,18.4911,57200.0
2009-07-21 15:00:00,28.0,28.06,27.97,28.03,53700.0,18.4977,18.5373,18.4779,18.5175,53700.0
2009-07-21 15:10:00,28.02,28.03,27.96,27.99,44700.0,18.5109,18.5175,18.4713,18.4911,44700.0
2009-07-21 15:20:00,27.99,28.04,27.98,28.01,58700.0,18.4911,18.5241,18.4845,18.5043,58700.0
2009-07-21 15:30:00,28.01,28.03,28.0,28.02,57400.0,18.5043,18.5175,18.4977,18.5109,57400.0
2009-07-21 15:40:00,28.02,28.07,28.01,28.07,130600.0,18.5109,18.5439,18.5043,18.5439,130600.0
2009-07-21 15:50:00,28.07,28.1,28.06,28.1,161800.0,18.5439,18.5638,18.5373,18.5638,161800.0
2009-07-22 09:30:00,27.91,28.21,27.91,28.14,82000.0,18.4382,18.6364,18.4382,18.5902,82000.0
2009-07-22 09:40:00,28.15,28.18,27.98,28.07,76000.0,18.5968,18.6166,18.4845,18.5439,76000.0
2009-07-22 09:50:00,28.07,28.15,27.99,28.0,79900.0,18.5439,18.5968,18.4911,18.4977,79900.0
2009-07-22 10:00:00,28.01,28.15,28.01,28.13,73800.0,18.5043,18.5968,18.5043,18.5836,73800.0
2009-07-22 10:10:00,28.12,28.14,28.05,28.11,58300.0,18.577,18.5902,18.5307,18.5704,58300.0
2009-07-22 10:20:00,28.1,28.26,28.1,28.23,195000.0,18.5638,18.6695,18.5638,18.6496,195000.0
2009-07-22 10:30:00,28.23,28.3,28.18,28.27,98800.0,18.6496,18.6959,18.6166,18.6761,98800.0
2009-07-22 10:40:00,28.25,28.34,28.25,28.34,87000.0,18.6628,18.7223,18.6628,18.7223,87000.0
2009-07-22 10:50:00,28.34,28.49,28.33,28.48,120200.0,18.7223,18.8214,18.7157,18.8148,120200.0
2009-07-22 11:00:00,28.47,28.53,28.35,28.49,119600.0,18.8082,18.8478,18.7289,18.8214,119600.0
2009-07-22 11:10:00,28.48,28.54,28.46,28.53,107200.0,18.8148,18.8544,18.8016,18.8478,107200.0
2009-07-22 11:20:00,28.53,28.57,28.49,28.5,107000.0,18.8478,18.8742,18.8214,18.828,107000.0
2009-07-22 11:30:00,28.51,28.53,28.49,28.5,52700.0,18.8346,18.8478,18.8214,18.828,52700.0
2009-07-22 11:40:00,28.49,28.53,28.49,28.5,84600.0,18.8214,18.8478,18.8214,18.828,84600.0
2009-07-22 11:50:00,28.51,28.57,28.5,28.5,94800.0,18.8346,18.8742,18.828,18.828,94800.0
2009-07-22 12:00:00,28.5,28.58,28.5,28.58,55100.0,18.828,18.8809,18.828,18.8809,55100.0
2009-07-22 12:10:00,28.58,28.58,28.55,28.56,41100.0,18.8809,18.8809,18.861,18.8676,41100.0
2009-07-22 12:20:00,28.55,28.6,28.55,28.59,56900.0,18.861,18.8941,18.861,18.8875,56900.0
2009-07-22 12:30:00,28.6,28.69,28.6,28.67,91000.0,18.8941,18.9535,18.8941,18.9403,91000.0
2009-07-22 12:40:00,28.66,28.78,28.66,28.77,83000.0,18.9337,19.013,18.9337,19.0064,83000.0
2009-07-22 12:50:00,28.77,28.8,28.75,28.79,129100.0,19.0064,19.0262,18.9932,19.0196,129100.0
2009-07-22 13:00:00,28.78,28.85,28.78,28.84,88500.0,19.013,19.0592,19.013,19.0526,88500.0
2009-07-22 13:10:00,28.84,28.91,28.83,28.9,178000.0,19.0526,19.0989,19.046,19.0923,178000.0
2009-07-22 13:20:00,28.91,28.91,28.82,28.83,117700.0,19.0989,19.0989,19.0394,19.046,117700.0
2009-07-22 13:30:00,28.82,28.83,28.76,28.81,84100.0,19.0394,19.046,18.9998,19.0328,84100.0
2009-07-22 13:40:00,28.8,28.81,28.75,28.77,35900.0,19.0262,19.0328,18.9932,19.0064,35900.0
2009-07-22 13:50:00,28.76,28.84,28.76,28.83,69400.0,18.9998,19.0526,18.9998,19.046,69400.0
2009-07-22 14:00:00,28.84,28.87,28.75,28.79,143600.0,19.0526,19.0724,18.9932,19.0196,143600.0
2009-07-22 14:10:00,28.8,28.89,28.79,28.89,96900.0,19.0262,19.0857,19.0196,19.0857,96900.0
2009-07-22 14:20:00,28.88,28.93,28.88,28.92,72700.0,19.079,19.1121,19.079,19.1055,72700.0
2009-07-22 14:30:00,28.93,29.0,28.92,28.96,189400.0,19.1121,19.1583,19.1055,19.1319,189400.0
2009-07-22 14:40:00,28.97,29.05,28.96,29.0,197300.0,19.1385,19.1914,19.1319,19.1583,197300.0
2009-07-22 14:50:00,29.0,29.1,28.98,29.09,193600.0,19.1583,19.2244,19.1451,19.2178,193600.0
2009-07-22 15:00:00,29.09,29.13,29.03,29.04,189100.0,19.2178,19.2442,19.1781,19.1847,189100.0
2009-07-22 15:10:00,29.04,29.04,28.89,29.0,125300.0,19.1847,19.1847,19.0857,19.1583,125300.0
2009-07-22 15:20:00,28.99,29.0,28.89,28.92,86500.0,19.1517,19.1583,19.0857,19.1055,86500.0
2009-07-22 15:30:00,28.91,28.95,28.87,28.93,187200.0,19.0989,19.1253,19.0724,19.1121,187200.0
2009-07-22 15:40:00,28.94,28.95,28.85,28.85,201100.0,19.1187,19.1253,19.0592,19.0592,201100.0
2009-07-22 15:50:00,28.85,28.87,28.79,28.85,326700.0,19.0592,19.0724,19.0196,19.0592,326700.0
2009-07-23 09:30:00,28.91,28.91,28.74,28.8,117300.0,19.0989,19.0989,18.9866,19.0262,117300.0
2009-07-23 09:40:00,28.8,28.82,28.7,28.77,96900.0,19.0262,19.0394,18.9601,19.0064,96900.0
2009-07-23 09:50:00,28.77,28.88,28.65,28.85,155400.0,19.0064,19.079,18.9271,19.0592,155400.0
2009-07-23 10:00:00,28.85,28.96,28.8,28.96,114200.0,19.0592,19.1319,19.0262,19.1319,114200.0
2009-07-23 10:10:00,28.95,28.98,28.87,28.94,80700.0,19.1253,19.1451,19.0724,19.1187,80700.0
2009-07-23 10:20:00,28.95,28.98,28.94,28.96,70100.0,19.1253,19.1451,19.1187,19.1319,70100.0
2009-07-23 10:30:00,28.96,29.02,28.91,29.0,135100.0,19.1319,19.1715,19.0989,19.1583,135100.0
2009-07-23 10:40:00,28.98,29.0,28.92,28.92,191500.0,19.1451,19.1583,19.1055,19.1055,191500.0
2009-07-23 10:50:00,28.92,29.06,28.92,29.06,151300.0,19.1055,19.198,19.1055,19.198,151300.0
2009-07-23 11:00:00,29.06,29.19,29.01,29.15,201900.0,19.198,19.2838,19.1649,19.2574,201900.0
2009-07-23 11:10:00,29.14,29.25,29.12,29.18,103900.0,19.2508,19.3235,19.2376,19.2772,103900.0
2009-07-23 11:20:00,29.18,29.18,29.08,29.09,45200.0,19.2772,19.2772,19.2112,19.2178,45200.0
2009-07-23 11:30:00,29.08,29.15,29.03,29.14,71100.0,19.2112,19.2574,19.1781,19.2508,71100.0
2009-07-23 11:40:00,29.15,29.26,29.15,29.23,111700.0,19.2574,19.3301,19.2574,19.3103,111700.0
2009-07-23 11:50:00,29.23,29.23,29.13,29.13,50200.0,19.3103,19.3103,19.2442,19.2442,50200.0
2009-07-23 12:00:00,29.13,29.24,29.13,29.23,76300.0,19.2442,19.3169,19.2442,19.3103,76300.0
2009-07-23 12:10:00,29.24,29.3,29.2,29.29,82700.0,19.3169,19.3565,19.2904,19.3499,82700.0
2009-07-23 12:20:00,29.3,29.38,29.3,29.36,108100.0,19.3565,19.4094,19.3565,19.3961,108100.0
2009-07-23 12:30:00,29.36,29.36,29.29,29.3,52700.0,19.3961,19.3961,19.3499,19.3565,52700.0
2009-07-23 12:40:00,29.3,29.4,29.29,29.37,111000.0,19.3565,19.4226,19.3499,19.4028,111000.0
2009-07-23 12:50:00,29.37,29.38,29.32,29.38,60100.0,19.4028,19.4094,19.3697,19.4094,60100.0
2009-07-23 13:00:00,29.36,29.37,29.34,29.34,57900.0,19.3961,19.4028,19.3829,19.3829,57900.0
2009-07-23 13:10:00,29.35,29.42,29.34,29.42,66500.0,19.3895,19.4358,19.3829,19.4358,66500.0
2009-07-23 13:20:00,29.42,29.48,29.41,29.47,202700.0,19.4358,19.4754,19.4292,19.4688,202700.0
2009-07-23 13:30:00,29.47,29.5,29.47,29.49,82600.0,19.4688,19.4886,19.4688,19.482,82600.0
2009-07-23 13:40:00,29.49,29.61,29.49,29.61,157800.0,19.482,19.5613,19.482,19.5613,157800.0
2009-07-23 13:50:00,29.6,29.61,29.51,29.51,70900.0,19.5547,19.5613,19.4952,19.4952,70900.0
2009-07-23 14:00:00,29.52,29.53,29.49,29.52,73300.0,19.5019,19.5085,19.482,19.5019,73300.0
2009-07-23 14:10:00,29.52,29.58,29.52,29.58,52400.0,19.5019,19.5415,19.5019,19.5415,52400.0
2009-07-23 14:20:00,29.57,29.58,29.57,29.57,43100.0,19.5349,19.5415,19.5349,19.5349,43100.0
2009-07-23 14:30:00,29.58,29.63,29.57,29.57,133600.0,19.5415,19.5745,19.5349,19.5349,133600.0
2009-07-23 14:40:00,29.58,29.64,29.54,29.64,129600.0,19.5415,19.5811,19.5151,19.5811,129600.0
2009-07-23 14:50:00,29.63,29.64,29.58,29.61,93700.0,19.5745,19.5811,19.5415,19.5613,93700.0
2009-07-23 15:00:00,29.61,29.63,29.57,29.6,87500.0,19.5613,19.5745,19.5349,19.5547,87500.0
2009-07-23 15:10:00,29.6,29.62,29.58,29.59,114700.0,19.5547,19.5679,19.5415,19.5481,114700.0
2009-07-23 15:20:00,29.6,29.6,29.55,29.56,116400.0,19.5547,19.5547,19.5217,19.5283,116400.0
2009-07-23 15:30:00,29.55,29.57,29.51,29.57,132500.0,19.5217,19.5349,19.4952,19.5349,132500.0
2009-07-23 15:40:00,29.57,29.65,29.56,29.59,186800.0,19.5349,19.5877,19.5283,19.5481,186800.0
2009-07-23 15:50:00,29.58,29.59,29.5,29.54,334400.0,19.5415,19.5481,19.4886,19.5151,334400.0
2009-07-24 09:30:00,29.31,29.49,29.16,29.43,93600.0,19.3631,19.482,19.264,19.4424,93600.0
2009-07-24 09:40:00,29.44,29.59,29.41,29.41,49600.0,19.449,19.5481,19.4292,19.4292,49600.0
2009-07-24 09:50:00,29.41,29.41,29.2,29.21,67900.0,19.4292,19.4292,19.2904,19.2971,67900.0
2009-07-24 10:00:00,29.21,29.23,29.11,29.17,76900.0,19.2971,19.3103,19.231,19.2706,76900.0
2009-07-24 10:10:00,29.17,29.3,29.15,29.27,84600.0,19.2706,19.3565,19.2574,19.3367,84600.0
2009-07-24 10:20:00,29.28,29.3,29.21,29.27,61200.0,19.3433,19.3565,19.2971,19.3367,61200.0
2009-07-24 10:30:00,29.27,29.28,29.1,29.1,71700.0,19.3367,19.3433,19.2244,19.2244,71700.0
2009-07-24 10:40:00,29.1,29.15,29.02,29.11,58400.0,19.2244,19.2574,19.1715,19.231,58400.0
2009-07-24 10:50:00,29.1,29.11,29.0,29.02,34800.0,19.2244,19.231,19.1583,19.1715,34800.0
2009-07-24 11:00:00,29.02,29.07,28.98,29.01,39100.0,19.1715,19.2046,19.1451,19.1649,39100.0
2009-07-24 11:10:00,29.0,29.09,28.97,29.06,38900.0,19.1583,19.2178,19.1385,19.198,38900.0
2009-07-24 11:20:00,29.06,29.18,29.06,29.17,30100.0,19.198,19.2772,19.198,19.2706,30100.0
2009-07-24 11:30:00,29.17,29.22,29.12,29.12,37500.0,19.2706,19.3037,19.2376,19.2376,37500.0
2009-07-24 11:40:00,29.12,29.14,29.09,29.13,35000.0,19.2376,19.2508,19.2178,19.2442,35000.0
2009-07-24 11:50:00,29.13,29.24,29.12,29.23,45400.0,19.2442,19.3169,19.2376,19.3103,45400.0
2009-07-24 12:00:00,29.21,29.22,29.16,29.21,41100.0,19.2971,19.3037,19.264,19.2971,41100.0
2009-07-24 12:10:00,29.2,29.24,29.19,29.23,40200.0,19.2904,19.3169,19.2838,19.3103,40200.0
2009-07-24 12:20:00,29.24,29.26,29.23,29.26,20400.0,19.3169,19.3301,19.3103,19.3301,20400.0
2009-07-24 12:30:00,29.26,29.26,29.22,29.23,35200.0,19.3301,19.3301,19.3037,19.3103,35200.0
2009-07-24 12:40:00,29.23,29.26,29.22,29.26,31300.0,19.3103,19.3301,19.3037,19.3301,31300.0
2009-07-24 12:50:00,29.26,29.3,29.25,29.29,40700.0,19.3301,19.3565,19.3235,19.3499,40700.0
2009-07-24 13:00:00,29.29,29.3,29.26,29.3,51100.0,19.3499,19.3565,19.3301,19.3565,51100.0
2009-07-24 13:10:00,29.3,29.34,29.29,29.33,37800.0,19.3565,19.3829,19.3499,19.3763,37800.0
2009-07-24 13:20:00,29.32,29.38,29.29,29.3,52500.0,19.3697,19.4094,19.3499,19.3565,52500.0
2009-07-24 13:30:00,29.3,29.45,29.29,29.45,91200.0,19.3565,19.4556,19.3499,19.4556,91200.0
2009-07-24 13:40:00,29.44,29.45,29.34,29.35,37900.0,19.449,19.4556,19.3829,19.3895,37900.0
2009-07-24 13:50:00,29.34,29.38,29.32,29.36,36000.0,19.3829,19.4094,19.3697,19.3961,36000.0
2009-07-24 14:00:00,29.35,29.39,29.33,29.35,53800.0,19.3895,19.416,19.3763,19.3895,53800.0
2009-07-24 14:10:00,29.34,29.35,29.29,29.29,28600.0,19.3829,19.3895,19.3499,19.3499,28600.0
2009-07-24 14:20:00,29.29,29.29,29.24,29.26,34600.0,19.3499,19.3499,19.3169,19.3301,34600.0
2009-07-24 14:30:00,29.26,29.28,29.22,29.23,50200.0,19.3301,19.3433,19.3037,19.3103,50200.0
2009-07-24 14:40:00,29.22,29.29,29.21,29.28,31100.0,19.3037,19.3499,19.2971,19.3433,31100.0
2009-07-24 14:50:00,29.28,29.28,29.2,29.24,47800.0,19.3433,19.3433,19.2904,19.3169,47800.0
2009-07-24 15:00:00,29.24,29.27,29.23,29.26,33100.0,19.3169,19.3367,19.3103,19.3301,33100.0
2009-07-24 15:10:00,29.26,29.27,29.25,29.26,43400.0,19.3301,19.3367,19.3235,19.3301,43400.0
2009-07-24 15:20:00,29.26,29.3,29.24,29.29,69800.0,19.3301,19.3565,19.3169,19.3499,69800.0
2009-07-24 15:30:00,29.28,29.29,29.24,29.29,61700.0,19.3433,19.3499,19.3169,19.3499,61700.0
2009-07-24 15:40:00,29.29,29.36,29.28,29.36,104900.0,19.3499,19.3961,19.3433,19.3961,104900.0
2009-07-24 15:50:00,29.36,29.4,29.35,29.37,166800.0,19.3961,19.4226,19.3895,19.4028,166800.0
2009-07-27 11:10:00,29.28,29.32,29.28,29.28,6000.0,19.3433,19.3697,19.3433,19.3433,6000.0
2009-07-27 11:20:00,29.29,29.38,29.28,29.38,26100.0,19.3499,19.4094,19.3433,19.4094,26100.0
2009-07-27 11:30:00,29.38,29.44,29.32,29.43,70400.0,19.4094,19.449,19.3697,19.4424,70400.0
2009-07-27 11:40:00,29.42,29.45,29.42,29.43,44400.0,19.4358,19.4556,19.4358,19.4424,44400.0
2009-07-27 11:50:00,29.42,29.44,29.31,29.31,40200.0,19.4358,19.449,19.3631,19.3631,40200.0
2009-07-27 12:00:00,29.32,29.32,29.28,29.31,23600.0,19.3697,19.3697,19.3433,19.3631,23600.0
2009-07-27 12:10:00,29.31,29.33,29.3,29.32,24100.0,19.3631,19.3763,19.3565,19.3697,24100.0
2009-07-27 12:20:00,29.32,29.33,29.31,29.33,15000.0,19.3697,19.3763,19.3631,19.3763,15000.0
2009-07-27 12:30:00,29.32,29.37,29.32,29.37,49000.0,19.3697,19.4028,19.3697,19.4028,49000.0
2009-07-27 12:40:00,29.37,29.41,29.32,29.4,53000.0,19.4028,19.4292,19.3697,19.4226,53000.0
2009-07-27 12:50:00,29.39,29.44,29.39,29.44,45400.0,19.416,19.449,19.416,19.449,45400.0
2009-07-27 13:00:00,29.44,29.45,29.41,29.43,30700.0,19.449,19.4556,19.4292,19.4424,30700.0
2009-07-27 13:10:00,29.43,29.46,29.39,29.43,47100.0,19.4424,19.4622,19.416,19.4424,47100.0
2009-07-27 13:20:00,29.42,29.43,29.34,29.36,32100.0,19.4358,19.4424,19.3829,19.3961,32100.0
2009-07-27 13:30:00,29.36,29.44,29.36,29.43,23100.0,19.3961,19.449,19.3961,19.4424,23100.0
2009-07-27 13:40:00,29.43,29.45,29.41,29.42,53000.0,19.4424,19.4556,19.4292,19.4358,53000.0
2009-07-27 13:50:00,29.42,29.49,29.42,29.47,47100.0,19.4358,19.482,19.4358,19.4688,47100.0
2009-07-27 14:00:00,29.47,29.49,29.45,29.46,27400.0,19.4688,19.482,19.4556,19.4622,27400.0
2009-07-27 14:10:00,29.45,29.55,29.45,29.55,45700.0,19.4556,19.5217,19.4556,19.5217,45700.0
2009-07-27 14:20:00,29.55,29.55,29.45,29.51,41300.0,19.5217,19.5217,19.4556,19.4952,41300.0
2009-07-27 14:30:00,29.51,29.55,29.48,29.51,38500.0,19.4952,19.5217,19.4754,19.4952,38500.0
2009-07-27 14:40:00,29.52,29.61,29.51,29.58,70300.0,19.5019,19.5613,19.4952,19.5415,70300.0
2009-07-27 14:50:00,29.58,29.6,29.55,29.58,34500.0,19.5415,19.5547,19.5217,19.5415,34500.0
2009-07-27 15:00:00,29.59,29.62,29.56,29.6,49700.0,19.5481,19.5679,19.5283,19.5547,49700.0
2009-07-27 15:10:00,29.6,29.61,29.53,29.54,47100.0,19.5547,19.5613,19.5085,19.5151,47100.0
2009-07-27 15:20:00,29.53,29.59,29.52,29.55,65600.0,19.5085,19.5481,19.5019,19.5217,65600.0
2009-07-27 15:30:00,29.55,29.6,29.51,29.55,71000.0,19.5217,19.5547,19.4952,19.5217,71000.0
2009-07-27 15:40:00,29.55,29.56,29.5,29.55,85000.0,19.5217,19.5283,19.4886,19.5217,85000.0
2009-07-27 15:50:00,29.55,29.68,29.53,29.68,278800.0,19.5217,19.6076,19.5085,19.6076,278800.0
2009-07-28 09:30:00,29.52,29.92,29.5,29.76,157300.0,19.5019,19.7661,19.4886,19.6604,157300.0
2009-07-28 09:40:00,29.79,29.86,29.75,29.84,97600.0,19.6802,19.7265,19.6538,19.7133,97600.0
2009-07-28 09:50:00,29.84,29.9,29.77,29.88,108200.0,19.7133,19.7529,19.667,19.7397,108200.0
2009-07-28 10:00:00,29.88,29.89,29.7,29.79,83100.0,19.7397,19.7463,19.6208,19.6802,83100.0
2009-07-28 10:10:00,29.78,29.8,29.59,29.66,135400.0,19.6736,19.6868,19.5481,19.5943,135400.0
2009-07-28 10:20:00,29.65,29.67,29.57,29.66,73300.0,19.5877,19.6009,19.5349,19.5943,73300.0
2009-07-28 10:30:00,29.67,29.76,29.63,29.71,58500.0,19.6009,19.6604,19.5745,19.6274,58500.0
2009-07-28 10:40:00,29.71,29.77,29.64,29.74,50500.0,19.6274,19.667,19.5811,19.6472,50500.0
2009-07-28 10:50:00,29.73,29.74,29.71,29.73,26400.0,19.6406,19.6472,19.6274,19.6406,26400.0
2009-07-28 11:00:00,29.73,29.74,29.57,29.59,105100.0,19.6406,19.6472,19.5349,19.5481,105100.0
2009-07-28 11:10:00,29.58,29.71,29.53,29.7,66200.0,19.5415,19.6274,19.5085,19.6208,66200.0
2009-07-28 11:20:00,29.7,29.75,29.65,29.74,64200.0,19.6208,19.6538,19.5877,19.6472,64200.0
2009-07-28 11:30:00,29.73,29.75,29.67,29.73,69300.0,19.6406,19.6538,19.6009,19.6406,69300.0
2009-07-28 11:40:00,29.73,29.74,29.65,29.65,40200.0,19.6406,19.6472,19.5877,19.5877,40200.0
2009-07-28 11:50:00,29.65,29.69,29.65,29.65,41700.0,19.5877,19.6142,19.5877,19.5877,41700.0
2009-07-28 12:00:00,29.65,29.7,29.61,29.69,63400.0,19.5877,19.6208,19.5613,19.6142,63400.0
2009-07-28 12:10:00,29.69,29.75,29.69,29.75,40600.0,19.6142,19.6538,19.6142,19.6538,40600.0
2009-07-28 12:20:00,29.75,29.75,29.7,29.72,19900.0,19.6538,19.6538,19.6208,19.634,19900.0
2009-07-28 12:30:00,29.73,29.75,29.69,29.73,36400.0,19.6406,19.6538,19.6142,19.6406,36400.0
2009-07-28 12:40:00,29.74,29.74,29.64,29.64,37500.0,19.6472,19.6472,19.5811,19.5811,37500.0
2009-07-28 12:50:00,29.65,29.7,29.64,29.7,36800.0,19.5877,19.6208,19.5811,19.6208,36800.0
2009-07-28 13:00:00,29.69,29.7,29.62,29.65,46900.0,19.6142,19.6208,19.5679,19.5877,46900.0
2009-07-28 13:10:00,29.65,29.72,29.65,29.72,28700.0,19.5877,19.634,19.5877,19.634,28700.0
2009-07-28 13:20:00,29.71,29.74,29.71,29.72,30800.0,19.6274,19.6472,19.6274,19.634,30800.0
2009-07-28 13:30:00,29.72,29.72,29.69,29.71,28800.0,19.634,19.634,19.6142,19.6274,28800.0
2009-07-28 13:40:00,29.71,29.73,29.67,29.68,41800.0,19.6274,19.6406,19.6009,19.6076,41800.0
2009-07-28 13:50:00,29.68,29.76,29.65,29.76,52000.0,19.6076,19.6604,19.5877,19.6604,52000.0
2009-07-28 14:00:00,29.75,29.76,29.7,29.71,61300.0,19.6538,19.6604,19.6208,19.6274,61300.0
2009-07-28 14:10:00,29.7,29.73,29.7,29.71,46500.0,19.6208,19.6406,19.6208,19.6274,46500.0
2009-07-28 14:20:00,29.71,29.71,29.63,29.64,98400.0,19.6274,19.6274,19.5745,19.5811,98400.0
2009-07-28 14:30:00,29.64,29.77,29.63,29.68,154200.0,19.5811,19.667,19.5745,19.6076,154200.0
2009-07-28 14:40:00,29.69,29.7,29.57,29.62,172800.0,19.6142,19.6208,19.5349,19.5679,172800.0
2009-07-28 14:50:00,29.62,29.63,29.48,29.54,142400.0,19.5679,19.5745,19.4754,19.5151,142400.0
2009-07-28 15:00:00,29.54,29.57,29.51,29.53,43400.0,19.5151,19.5349,19.4952,19.5085,43400.0
2009-07-28 15:10:00,29.52,29.54,29.46,29.47,147600.0,19.5019,19.5151,19.4622,19.4688,147600.0
2009-07-28 15:20:00,29.47,29.49,29.42,29.44,104000.0,19.4688,19.482,19.4358,19.449,104000.0
2009-07-28 15:30:00,29.44,29.44,29.4,29.4,182700.0,19.449,19.449,19.4226,19.4226,182700.0
2009-07-28 15:40:00,29.41,29.45,29.36,29.42,256200.0,19.4292,19.4556,19.3961,19.4358,256200.0
2009-07-28 15:50:00,29.42,29.48,29.41,29.42,360800.0,19.4358,19.4754,19.4292,19.4358,360800.0
2009-07-29 09:30:00,29.25,29.4,29.15,29.24,86200.0,19.3235,19.4226,19.2574,19.3169,86200.0
2009-07-29 09:40:00,29.23,29.33,29.1,29.28,60500.0,19.3103,19.3763,19.2244,19.3433,60500.0
2009-07-29 09:50:00,29.28,29.35,29.13,29.33,64300.0,19.3433,19.3895,19.2442,19.3763,64300.0
2009-07-29 10:00:00,29.33,29.57,29.32,29.5,147500.0,19.3763,19.5349,19.3697,19.4886,147500.0
2009-07-29 10:10:00,29.51,29.63,29.47,29.47,114600.0,19.4952,19.5745,19.4688,19.4688,114600.0
2009-07-29 10:20:00,29.48,29.58,29.48,29.54,62300.0,19.4754,19.5415,19.4754,19.5151,62300.0
2009-07-29 10:30:00,29.54,29.54,29.46,29.49,83300.0,19.5151,19.5151,19.4622,19.482,83300.0
2009-07-29 10:40:00,29.49,29.59,29.43,29.58,85700.0,19.482,19.5481,19.4424,19.5415,85700.0
2009-07-29 10:50:00,29.58,29.64,29.58,29.61,72700.0,19.5415,19.5811,19.5415,19.5613,72700.0
2009-07-29 11:00:00,29.61,29.64,29.54,29.62,56200.0,19.5613,19.5811,19.5151,19.5679,56200.0
2009-07-29 11:10:00,29.63,29.68,29.52,29.54,105000.0,19.5745,19.6076,19.5019,19.5151,105000.0
2009-07-29 11:20:00,29.54,29.66,29.46,29.65,92500.0,19.5151,19.5943,19.4622,19.5877,92500.0
2009-07-29 11:30:00,29.65,29.66,29.51,29.54,73000.0,19.5877,19.5943,19.4952,19.5151,73000.0
2009-07-29 11:40:00,29.53,29.65,29.49,29.63,60500.0,19.5085,19.5877,19.482,19.5745,60500.0
2009-07-29 11:50:00,29.63,29.65,29.57,29.58,51400.0,19.5745,19.5877,19.5349,19.5415,51400.0
2009-07-29 12:00:00,29.6,29.62,29.55,29.56,37600.0,19.5547,19.5679,19.5217,19.5283,37600.0
2009-07-29 12:10:00,29.56,29.56,29.55,29.56,14300.0,19.5283,19.5283,19.5217,19.5283,14300.0
2009-07-29 12:20:00,29.56,29.56,29.53,29.55,25500.0,19.5283,19.5283,19.5085,19.5217,25500.0
2009-07-29 12:30:00,29.55,29.63,29.5,29.61,61500.0,19.5217,19.5745,19.4886,19.5613,61500.0
2009-07-29 12:40:00,29.61,29.61,29.54,29.55,33600.0,19.5613,19.5613,19.5151,19.5217,33600.0
2009-07-29 12:50:00,29.55,29.56,29.51,29.51,24000.0,19.5217,19.5283,19.4952,19.4952,24000.0
2009-07-29 13:00:00,29.51,29.51,29.4,29.48,86400.0,19.4952,19.4952,19.4226,19.4754,86400.0
2009-07-29 13:10:00,29.47,29.57,29.43,29.57,31600.0,19.4688,19.5349,19.4424,19.5349,31600.0
2009-07-29 13:20:00,29.57,29.57,29.46,29.47,43800.0,19.5349,19.5349,19.4622,19.4688,43800.0
2009-07-29 13:30:00,29.47,29.53,29.42,29.52,74800.0,19.4688,19.5085,19.4358,19.5019,74800.0
2009-07-29 13:40:00,29.51,29.53,29.48,29.52,43800.0,19.4952,19.5085,19.4754,19.5019,43800.0
2009-07-29 13:50:00,29.52,29.53,29.45,29.49,46800.0,19.5019,19.5085,19.4556,19.482,46800.0
2009-07-29 14:00:00,29.5,29.51,29.41,29.43,64100.0,19.4886,19.4952,19.4292,19.4424,64100.0
2009-07-29 14:10:00,29.43,29.49,29.39,29.41,45200.0,19.4424,19.482,19.416,19.4292,45200.0
2009-07-29 14:20:00,29.42,29.5,29.41,29.5,46700.0,19.4358,19.4886,19.4292,19.4886,46700.0
2009-07-29 14:30:00,29.49,29.5,29.42,29.45,81400.0,19.482,19.4886,19.4358,19.4556,81400.0
2009-07-29 14:40:00,29.45,29.5,29.44,29.47,75800.0,19.4556,19.4886,19.449,19.4688,75800.0
2009-07-29 14:50:00,29.47,29.49,29.44,29.46,29500.0,19.4688,19.482,19.449,19.4622,29500.0
2009-07-29 15:00:00,29.46,29.5,29.46,29.5,18800.0,19.4622,19.4886,19.4622,19.4886,18800.0
2009-07-29 15:10:00,29.5,29.52,29.46,29.5,95200.0,19.4886,19.5019,19.4622,19.4886,95200.0
2009-07-29 15:20:00,29.5,29.51,29.47,29.49,70000.0,19.4886,19.4952,19.4688,19.482,70000.0
2009-07-29 15:30:00,29.5,29.51,29.46,29.5,171700.0,19.4886,19.4952,19.4622,19.4886,171700.0
2009-07-29 15:40:00,29.5,29.51,29.45,29.47,282800.0,19.4886,19.4952,19.4556,19.4688,282800.0
2009-07-29 15:50:00,29.47,29.5,29.4,29.5,409600.0,19.4688,19.4886,19.4226,19.4886,409600.0
2009-07-30 09:30:00,28.75,29.41,28.75,29.24,183500.0,18.9932,19.4292,18.9932,19.3169,183500.0
2009-07-30 09:40:00,29.23,29.38,28.15,28.74,409600.0,19.3103,19.4094,18.5968,18.9866,409600.0
2009-07-30 09:50:00,28.74,28.8,28.6,28.64,417300.0,18.9866,19.0262,18.8941,18.9205,417300.0
2009-07-30 10:00:00,28.64,28.68,28.52,28.53,316000.0,18.9205,18.9469,18.8412,18.8478,316000.0
2009-07-30 10:10:00,28.52,28.55,28.41,28.5,275900.0,18.8412,18.861,18.7685,18.828,275900.0
2009-07-30 10:20:00,28.5,28.54,28.4,28.47,237700.0,18.828,18.8544,18.7619,18.8082,237700.0
2009-07-30 10:30:00,28.46,28.47,28.21,28.22,259900.0,18.8016,18.8082,18.6364,18.643,259900.0
2009-07-30 10:40:00,28.22,28.23,28.12,28.12,180900.0,18.643,18.6496,18.577,18.577,180900.0
2009-07-30 10:50:00,28.12,28.22,28.05,28.11,214700.0,18.577,18.643,18.5307,18.5704,214700.0
2009-07-30 11:00:00,28.12,28.2,28.11,28.15,132800.0,18.577,18.6298,18.5704,18.5968,132800.0
2009-07-30 11:10:00,28.15,28.46,28.15,28.44,343800.0,18.5968,18.8016,18.5968,18.7884,343800.0
2009-07-30 11:20:00,28.44,28.53,28.4,28.47,265900.0,18.7884,18.8478,18.7619,18.8082,265900.0
2009-07-30 11:30:00,28.47,28.5,28.4,28.44,166000.0,18.8082,18.828,18.7619,18.7884,166000.0
2009-07-30 11:40:00,28.44,28.57,28.44,28.56,144900.0,18.7884,18.8742,18.7884,18.8676,144900.0
2009-07-30 11:50:00,28.55,28.7,28.51,28.65,102200.0,18.861,18.9601,18.8346,18.9271,102200.0
2009-07-30 12:00:00,28.65,28.74,28.64,28.72,81400.0,18.9271,18.9866,18.9205,18.9733,81400.0
2009-07-30 12:10:00,28.72,28.79,28.71,28.74,64400.0,18.9733,19.0196,18.9667,18.9866,64400.0
2009-07-30 12:20:00,28.74,28.77,28.74,28.76,75300.0,18.9866,19.0064,18.9866,18.9998,75300.0
2009-07-30 12:30:00,28.75,28.81,28.75,28.79,57900.0,18.9932,19.0328,18.9932,19.0196,57900.0
2009-07-30 12:40:00,28.79,28.85,28.75,28.77,55700.0,19.0196,19.0592,18.9932,19.0064,55700.0
2009-07-30 12:50:00,28.78,28.78,28.75,28.77,38800.0,19.013,19.013,18.9932,19.0064,38800.0
2009-07-30 13:00:00,28.77,28.87,28.77,28.81,62700.0,19.0064,19.0724,19.0064,19.0328,62700.0
2009-07-30 13:10:00,28.82,28.83,28.76,28.78,43100.0,19.0394,19.046,18.9998,19.013,43100.0
2009-07-30 13:20:00,28.78,28.82,28.69,28.7,174700.0,19.013,19.0394,18.9535,18.9601,174700.0
2009-07-30 13:30:00,28.7,28.7,28.63,28.64,96500.0,18.9601,18.9601,18.9139,18.9205,96500.0
2009-07-30 13:40:00,28.63,28.63,28.45,28.45,202200.0,18.9139,18.9139,18.795,18.795,202200.0
2009-07-30 13:50:00,28.45,28.48,28.22,28.24,195400.0,18.795,18.8148,18.643,18.6562,195400.0
2009-07-30 14:00:00,28.23,28.28,28.15,28.25,128700.0,18.6496,18.6827,18.5968,18.6628,128700.0
2009-07-30 14:10:00,28.26,28.32,28.16,28.17,93400.0,18.6695,18.7091,18.6034,18.61,93400.0
2009-07-30 14:20:00,28.17,28.27,28.16,28.25,98600.0,18.61,18.6761,18.6034,18.6628,98600.0
2009-07-30 14:30:00,28.26,28.28,28.2,28.21,136500.0,18.6695,18.6827,18.6298,18.6364,136500.0
2009-07-30 14:40:00,28.21,28.22,28.08,28.09,130000.0,18.6364,18.643,18.5505,18.5571,130000.0
2009-07-30 14:50:00,28.08,28.16,28.03,28.03,160000.0,18.5505,18.6034,18.5175,18.5175,160000.0
2009-07-30 15:00:00,28.03,28.11,28.01,28.06,235500.0,18.5175,18.5704,18.5043,18.5373,235500.0
2009-07-30 15:10:00,28.06,28.08,27.92,27.92,265300.0,18.5373,18.5505,18.4448,18.4448,265300.0
2009-07-30 15:20:00,27.91,28.01,27.9,27.97,270500.0,18.4382,18.5043,18.4316,18.4779,270500.0
2009-07-30 15:30:00,27.97,28.01,27.85,27.99,249100.0,18.4779,18.5043,18.3986,18.4911,249100.0
2009-07-30 15:40:00,27.99,28.12,27.95,28.11,360000.0,18.4911,18.577,18.4647,18.5704,360000.0
2009-07-30 15:50:00,28.12,28.14,28.0,28.03,361000.0,18.577,18.5902,18.4977,18.5175,361000.0
2009-07-31 09:30:00,28.09,28.54,28.05,28.32,203400.0,18.5571,18.8544,18.5307,18.7091,203400.0
2009-07-31 09:40:00,28.33,28.52,28.33,28.46,86300.0,18.7157,18.8412,18.7157,18.8016,86300.0
2009-07-31 09:50:00,28.44,28.44,28.25,28.28,189700.0,18.7884,18.7884,18.6628,18.6827,189700.0
2009-07-31 10:00:00,28.29,28.29,28.12,28.18,106100.0,18.6893,18.6893,18.577,18.6166,106100.0
2009-07-31 10:10:00,28.2,28.22,28.12,28.12,76500.0,18.6298,18.643,18.577,18.577,76500.0
2009-07-31 10:20:00,28.14,28.15,28.05,28.06,69000.0,18.5902,18.5968,18.5307,18.5373,69000.0
2009-07-31 10:30:00,28.05,28.15,27.98,28.1,131700.0,18.5307,18.5968,18.4845,18.5638,131700.0
2009-07-31 10:40:00,28.09,28.16,27.99,28.05,50100.0,18.5571,18.6034,18.4911,18.5307,50100.0
2009-07-31 10:50:00,28.05,28.08,28.0,28.05,183200.0,18.5307,18.5505,18.4977,18.5307,183200.0
2009-07-31 11:00:00,28.06,28.11,28.03,28.06,119400.0,18.5373,18.5704,18.5175,18.5373,119400.0
2009-07-31 11:10:00,28.06,28.15,28.05,28.11,111500.0,18.5373,18.5968,18.5307,18.5704,111500.0
2009-07-31 11:20:00,28.12,28.16,28.04,28.04,110100.0,18.577,18.6034,18.5241,18.5241,110100.0
2009-07-31 11:30:00,28.03,28.12,28.01,28.07,67200.0,18.5175,18.577,18.5043,18.5439,67200.0
2009-07-31 11:40:00,28.08,28.09,28.03,28.06,40700.0,18.5505,18.5571,18.5175,18.5373,40700.0
2009-07-31 11:50:00,28.07,28.13,28.02,28.06,64200.0,18.5439,18.5836,18.5109,18.5373,64200.0
2009-07-31 12:00:00,28.06,28.1,27.99,28.01,91800.0,18.5373,18.5638,18.4911,18.5043,91800.0
2009-07-31 12:10:00,28.02,28.05,27.98,28.03,41700.0,18.5109,18.5307,18.4845,18.5175,41700.0
2009-07-31 12:20:00,28.03,28.14,28.03,28.12,99800.0,18.5175,18.5902,18.5175,18.577,99800.0
2009-07-31 12:30:00,28.12,28.13,28.08,28.12,26300.0,18.577,18.5836,18.5505,18.577,26300.0
2009-07-31 12:40:00,28.11,28.12,28.09,28.12,29100.0,18.5704,18.577,18.5571,18.577,29100.0
2009-07-31 12:50:00,28.12,28.16,28.11,28.16,43900.0,18.577,18.6034,18.5704,18.6034,43900.0
2009-07-31 13:00:00,28.16,28.16,28.13,28.16,33000.0,18.6034,18.6034,18.5836,18.6034,33000.0
2009-07-31 13:10:00,28.16,28.16,28.05,28.05,72800.0,18.6034,18.6034,18.5307,18.5307,72800.0
2009-07-31 13:20:00,28.04,28.09,28.04,28.09,34000.0,18.5241,18.5571,18.5241,18.5571,34000.0
2009-07-31 13:30:00,28.09,28.11,28.06,28.08,22900.0,18.5571,18.5704,18.5373,18.5505,22900.0
2009-07-31 13:40:00,28.09,28.19,28.08,28.16,68500.0,18.5571,18.6232,18.5505,18.6034,68500.0
2009-07-31 13:50:00,28.16,28.16,28.13,28.13,24300.0,18.6034,18.6034,18.5836,18.5836,24300.0
2009-07-31 14:00:00,28.13,28.21,28.13,28.17,54500.0,18.5836,18.6364,18.5836,18.61,54500.0
2009-07-31 14:10:00,28.16,28.29,28.16,28.25,73600.0,18.6034,18.6893,18.6034,18.6628,73600.0
2009-07-31 14:20:00,28.25,28.27,28.23,28.24,31800.0,18.6628,18.6761,18.6496,18.6562,31800.0
2009-07-31 14:30:00,28.25,28.25,28.16,28.21,58000.0,18.6628,18.6628,18.6034,18.6364,58000.0
2009-07-31 14:40:00,28.21,28.21,28.09,28.15,78500.0,18.6364,18.6364,18.5571,18.5968,78500.0
2009-07-31 14:50:00,28.15,28.15,28.05,28.1,72300.0,18.5968,18.5968,18.5307,18.5638,72300.0
2009-07-31 15:00:00,28.11,28.14,28.06,28.07,70900.0,18.5704,18.5902,18.5373,18.5439,70900.0
2009-07-31 15:10:00,28.07,28.12,28.05,28.11,57100.0,18.5439,18.577,18.5307,18.5704,57100.0
2009-07-31 15:20:00,28.11,28.18,28.09,28.12,119300.0,18.5704,18.6166,18.5571,18.577,119300.0
2009-07-31 15:30:00,28.12,28.2,28.08,28.09,166500.0,18.577,18.6298,18.5505,18.5571,166500.0
2009-07-31 15:40:00,28.08,28.11,28.02,28.09,203400.0,18.5505,18.5704,18.5109,18.5571,203400.0
2009-07-31 15:50:00,28.1,28.13,28.03,28.08,437300.0,18.5638,18.5836,18.5175,18.5505,437300.0
2009-08-03 09:30:00,28.27,28.27,27.77,27.78,303400.0,18.6761,18.6761,18.3457,18.3524,303400.0
2009-08-03 09:40:00,27.78,27.84,27.65,27.81,137500.0,18.3524,18.392,18.2665,18.3722,137500.0
2009-08-03 09:50:00,27.82,27.95,27.78,27.94,106000.0,18.3788,18.4647,18.3524,18.4581,106000.0
2009-08-03 10:00:00,27.95,28.09,27.94,28.0,110800.0,18.4647,18.5571,18.4581,18.4977,110800.0
2009-08-03 10:10:00,28.0,28.14,28.0,28.1,57900.0,18.4977,18.5902,18.4977,18.5638,57900.0
2009-08-03 10:20:00,28.1,28.23,28.08,28.2,83500.0,18.5638,18.6496,18.5505,18.6298,83500.0
2009-08-03 10:30:00,28.21,28.29,28.2,28.25,70600.0,18.6364,18.6893,18.6298,18.6628,70600.0
2009-08-03 10:40:00,28.25,28.26,28.05,28.05,53000.0,18.6628,18.6695,18.5307,18.5307,53000.0
2009-08-03 10:50:00,28.04,28.06,27.95,27.96,97400.0,18.5241,18.5373,18.4647,18.4713,97400.0
2009-08-03 11:00:00,27.96,28.0,27.92,27.93,68700.0,18.4713,18.4977,18.4448,18.4514,68700.0
2009-08-03 11:10:00,27.94,27.94,27.81,27.83,89900.0,18.4581,18.4581,18.3722,18.3854,89900.0
2009-08-03 11:20:00,27.83,27.91,27.8,27.87,46600.0,18.3854,18.4382,18.3656,18.4118,46600.0
2009-08-03 11:30:00,27.88,27.88,27.83,27.83,35500.0,18.4184,18.4184,18.3854,18.3854,35500.0
2009-08-03 11:40:00,27.84,27.87,27.81,27.85,47300.0,18.392,18.4118,18.3722,18.3986,47300.0
2009-08-03 11:50:00,27.86,27.87,27.84,27.86,54300.0,18.4052,18.4118,18.392,18.4052,54300.0
2009-08-03 12:00:00,27.85,27.92,27.84,27.92,54600.0,18.3986,18.4448,18.392,18.4448,54600.0
2009-08-03 12:10:00,27.92,28.0,27.92,27.99,56600.0,18.4448,18.4977,18.4448,18.4911,56600.0
2009-08-03 12:20:00,27.99,28.01,27.98,28.0,56900.0,18.4911,18.5043,18.4845,18.4977,56900.0
2009-08-03 12:30:00,28.0,28.03,28.0,28.02,103200.0,18.4977,18.5175,18.4977,18.5109,103200.0
2009-08-03 12:40:00,28.02,28.09,28.01,28.07,59900.0,18.5109,18.5571,18.5043,18.5439,59900.0
2009-08-03 12:50:00,28.06,28.07,28.06,28.07,15000.0,18.5373,18.5439,18.5373,18.5439,15000.0
2009-08-03 13:00:00,28.07,28.15,28.07,28.14,66300.0,18.5439,18.5968,18.5439,18.5902,66300.0
2009-08-03 13:10:00,28.13,28.19,28.13,28.19,46400.0,18.5836,18.6232,18.5836,18.6232,46400.0
2009-08-03 13:20:00,28.19,28.19,28.15,28.16,36200.0,18.6232,18.6232,18.5968,18.6034,36200.0
2009-08-03 13:30:00,28.16,28.18,28.07,28.12,108100.0,18.6034,18.6166,18.5439,18.577,108100.0
2009-08-03 13:40:00,28.11,28.16,28.09,28.15,70800.0,18.5704,18.6034,18.5571,18.5968,70800.0
2009-08-03 13:50:00,28.16,28.16,28.11,28.13,69000.0,18.6034,18.6034,18.5704,18.5836,69000.0
2009-08-03 14:00:00,28.12,28.19,28.11,28.16,71600.0,18.577,18.6232,18.5704,18.6034,71600.0
2009-08-03 14:10:00,28.16,28.27,28.15,28.27,121300.0,18.6034,18.6761,18.5968,18.6761,121300.0
2009-08-03 14:20:00,28.26,28.33,28.26,28.3,91900.0,18.6695,18.7157,18.6695,18.6959,91900.0
2009-08-03 14:30:00,28.3,28.31,28.29,28.3,80500.0,18.6959,18.7025,18.6893,18.6959,80500.0
2009-08-03 14:40:00,28.3,28.31,28.3,28.31,40000.0,18.6959,18.7025,18.6959,18.7025,40000.0
2009-08-03 14:50:00,28.31,28.31,28.3,28.3,61100.0,18.7025,18.7025,18.6959,18.6959,61100.0
2009-08-03 15:00:00,28.3,28.33,28.3,28.31,132300.0,18.6959,18.7157,18.6959,18.7025,132300.0
2009-08-03 15:10:00,28.31,28.35,28.3,28.3,115200.0,18.7025,18.7289,18.6959,18.6959,115200.0
2009-08-03 15:20:00,28.3,28.35,28.3,28.31,126700.0,18.6959,18.7289,18.6959,18.7025,126700.0
2009-08-03 15:30:00,28.3,28.32,28.25,28.3,233900.0,18.6959,18.7091,18.6628,18.6959,233900.0
2009-08-03 15:40:00,28.3,28.34,28.3,28.3,203100.0,18.6959,18.7223,18.6959,18.6959,203100.0
2009-08-03 15:50:00,28.3,28.4,28.3,28.38,388600.0,18.6959,18.7619,18.6959,18.7487,388600.0
2009-08-04 09:30:00,28.33,28.39,28.16,28.37,84700.0,18.7157,18.7553,18.6034,18.7421,84700.0
2009-08-04 09:40:00,28.37,28.39,28.33,28.33,42300.0,18.7421,18.7553,18.7157,18.7157,42300.0
2009-08-04 09:50:00,28.34,28.38,28.34,28.35,62000.0,18.7223,18.7487,18.7223,18.7289,62000.0
2009-08-04 10:00:00,28.35,28.44,28.35,28.39,94800.0,18.7289,18.7884,18.7289,18.7553,94800.0
2009-08-04 10:10:00,28.39,28.47,28.37,28.38,76400.0,18.7553,18.8082,18.7421,18.7487,76400.0
2009-08-04 10:20:00,28.38,28.4,28.3,28.34,115200.0,18.7487,18.7619,18.6959,18.7223,115200.0
2009-08-04 10:30:00,28.34,28.38,28.32,28.37,42900.0,18.7223,18.7487,18.7091,18.7421,42900.0
2009-08-04 10:40:00,28.37,28.39,28.3,28.3,97900.0,18.7421,18.7553,18.6959,18.6959,97900.0
2009-08-04 10:50:00,28.3,28.33,28.27,28.3,81700.0,18.6959,18.7157,18.6761,18.6959,81700.0
2009-08-04 11:00:00,28.3,28.35,28.3,28.31,88600.0,18.6959,18.7289,18.6959,18.7025,88600.0
2009-08-04 11:10:00,28.31,28.37,28.3,28.37,47700.0,18.7025,18.7421,18.6959,18.7421,47700.0
2009-08-04 11:20:00,28.37,28.38,28.31,28.37,52300.0,18.7421,18.7487,18.7025,18.7421,52300.0
2009-08-04 11:30:00,28.38,28.44,28.36,28.44,57800.0,18.7487,18.7884,18.7355,18.7884,57800.0
2009-08-04 11:40:00,28.43,28.5,28.43,28.48,56200.0,18.7818,18.828,18.7818,18.8148,56200.0
2009-08-04 11:50:00,28.48,28.51,28.42,28.5,95800.0,18.8148,18.8346,18.7752,18.828,95800.0
2009-08-04 12:00:00,28.49,28.5,28.44,28.48,37700.0,18.8214,18.828,18.7884,18.8148,37700.0
2009-08-04 12:10:00,28.47,28.51,28.43,28.43,68900.0,18.8082,18.8346,18.7818,18.7818,68900.0
2009-08-04 12:20:00,28.43,28.43,28.38,28.39,32000.0,18.7818,18.7818,18.7487,18.7553,32000.0
2009-08-04 12:30:00,28.38,28.46,28.38,28.45,54800.0,18.7487,18.8016,18.7487,18.795,54800.0
2009-08-04 12:40:00,28.45,28.48,28.41,28.48,47600.0,18.795,18.8148,18.7685,18.8148,47600.0
2009-08-04 12:50:00,28.47,28.48,28.41,28.44,49700.0,18.8082,18.8148,18.7685,18.7884,49700.0
2009-08-04 13:00:00,28.45,28.48,28.44,28.47,41800.0,18.795,18.8148,18.7884,18.8082,41800.0
2009-08-04 13:10:00,28.46,28.47,28.41,28.41,42300.0,18.8016,18.8082,18.7685,18.7685,42300.0
2009-08-04 13:20:00,28.41,28.46,28.4,28.46,47800.0,18.7685,18.8016,18.7619,18.8016,47800.0
2009-08-04 13:30:00,28.46,28.47,28.43,28.45,38100.0,18.8016,18.8082,18.7818,18.795,38100.0
2009-08-04 13:40:00,28.46,28.49,28.45,28.48,45400.0,18.8016,18.8214,18.795,18.8148,45400.0
2009-08-04 13:50:00,28.48,28.49,28.42,28.42,34000.0,18.8148,18.8214,18.7752,18.7752,34000.0
2009-08-04 14:00:00,28.42,28.45,28.42,28.45,40600.0,18.7752,18.795,18.7752,18.795,40600.0
2009-08-04 14:10:00,28.45,28.51,28.44,28.47,81600.0,18.795,18.8346,18.7884,18.8082,81600.0
2009-08-04 14:20:00,28.47,28.5,28.46,28.48,58200.0,18.8082,18.828,18.8016,18.8148,58200.0
2009-08-04 14:30:00,28.48,28.52,28.48,28.52,49200.0,18.8148,18.8412,18.8148,18.8412,49200.0
2009-08-04 14:40:00,28.52,28.56,28.45,28.45,52700.0,18.8412,18.8676,18.795,18.795,52700.0
2009-08-04 14:50:00,28.45,28.45,28.4,28.4,49900.0,18.795,18.795,18.7619,18.7619,49900.0
2009-08-04 15:00:00,28.41,28.46,28.4,28.44,71500.0,18.7685,18.8016,18.7619,18.7884,71500.0
2009-08-04 15:10:00,28.44,28.46,28.41,28.45,74300.0,18.7884,18.8016,18.7685,18.795,74300.0
2009-08-04 15:20:00,28.45,28.46,28.38,28.44,157400.0,18.795,18.8016,18.7487,18.7884,157400.0
2009-08-04 15:30:00,28.44,28.46,28.39,28.4,97600.0,18.7884,18.8016,18.7553,18.7619,97600.0
2009-08-04 15:40:00,28.4,28.46,28.4,28.4,124400.0,18.7619,18.8016,18.7619,18.7619,124400.0
2009-08-04 15:50:00,28.41,28.49,28.41,28.48,203500.0,18.7685,18.8214,18.7685,18.8148,203500.0
2009-08-05 09:30:00,28.94,29.25,28.6,29.2,82700.0,19.1187,19.3235,18.8941,19.2904,82700.0
2009-08-05 09:40:00,29.19,29.2,28.78,28.8,57300.0,19.2838,19.2904,19.013,19.0262,57300.0
2009-08-05 09:50:00,28.8,28.9,28.75,28.87,49300.0,19.0262,19.0923,18.9932,19.0724,49300.0
2009-08-05 10:00:00,28.87,28.9,28.7,28.72,59600.0,19.0724,19.0923,18.9601,18.9733,59600.0
2009-08-05 10:10:00,28.72,28.72,28.6,28.62,55500.0,18.9733,18.9733,18.8941,18.9073,55500.0
2009-08-05 10:20:00,28.63,28.74,28.62,28.72,46400.0,18.9139,18.9866,18.9073,18.9733,46400.0
2009-08-05 10:30:00,28.7,28.72,28.7,28.71,27500.0,18.9601,18.9733,18.9601,18.9667,27500.0
2009-08-05 10:40:00,28.71,28.71,28.57,28.59,23200.0,18.9667,18.9667,18.8742,18.8875,23200.0
2009-08-05 10:50:00,28.59,28.68,28.59,28.63,13700.0,18.8875,18.9469,18.8875,18.9139,13700.0
2009-08-05 11:00:00,28.63,28.65,28.55,28.59,47000.0,18.9139,18.9271,18.861,18.8875,47000.0
2009-08-05 11:10:00,28.61,28.64,28.58,28.59,35600.0,18.9007,18.9205,18.8809,18.8875,35600.0
2009-08-05 11:20:00,28.59,28.6,28.59,28.59,9500.0,18.8875,18.8941,18.8875,18.8875,9500.0
2009-08-05 11:30:00,28.59,28.59,28.42,28.47,36600.0,18.8875,18.8875,18.7752,18.8082,36600.0
2009-08-05 11:40:00,28.43,28.47,28.43,28.46,42600.0,18.7818,18.8082,18.7818,18.8016,42600.0
2009-08-05 11:50:00,28.46,28.46,28.45,28.46,7800.0,18.8016,18.8016,18.795,18.8016,7800.0
2009-08-05 12:00:00,28.46,28.5,28.45,28.49,58100.0,18.8016,18.828,18.795,18.8214,58100.0
2009-08-05 12:10:00,28.5,28.58,28.48,28.56,32800.0,18.828,18.8809,18.8148,18.8676,32800.0
2009-08-05 12:20:00,28.56,28.6,28.52,28.53,23300.0,18.8676,18.8941,18.8412,18.8478,23300.0
2009-08-05 12:30:00,28.53,28.57,28.52,28.55,33000.0,18.8478,18.8742,18.8412,18.861,33000.0
2009-08-05 12:40:00,28.55,28.58,28.53,28.56,29300.0,18.861,18.8809,18.8478,18.8676,29300.0
2009-08-05 12:50:00,28.56,28.6,28.54,28.58,14500.0,18.8676,18.8941,18.8544,18.8809,14500.0
2009-08-05 13:00:00,28.55,28.59,28.5,28.52,25800.0,18.861,18.8875,18.828,18.8412,25800.0
2009-08-05 13:10:00,28.5,28.57,28.48,28.54,46200.0,18.828,18.8742,18.8148,18.8544,46200.0
2009-08-05 13:20:00,28.55,28.58,28.53,28.58,27600.0,18.861,18.8809,18.8478,18.8809,27600.0
2009-08-05 13:30:00,28.58,28.62,28.56,28.6,26100.0,18.8809,18.9073,18.8676,18.8941,26100.0
2009-08-05 13:40:00,28.59,28.63,28.56,28.59,29000.0,18.8875,18.9139,18.8676,18.8875,29000.0
2009-08-05 13:50:00,28.58,28.6,28.56,28.59,14100.0,18.8809,18.8941,18.8676,18.8875,14100.0
2009-08-05 14:00:00,28.59,28.6,28.54,28.55,15100.0,18.8875,18.8941,18.8544,18.861,15100.0
2009-08-05 14:10:00,28.54,28.58,28.54,28.58,21000.0,18.8544,18.8809,18.8544,18.8809,21000.0
2009-08-05 14:20:00,28.58,28.62,28.57,28.59,25500.0,18.8809,18.9073,18.8742,18.8875,25500.0
2009-08-05 14:30:00,28.58,28.59,28.49,28.55,43400.0,18.8809,18.8875,18.8214,18.861,43400.0
2009-08-05 14:40:00,28.53,28.63,28.52,28.61,53300.0,18.8478,18.9139,18.8412,18.9007,53300.0
2009-08-05 14:50:00,28.62,28.64,28.54,28.6,30800.0,18.9073,18.9205,18.8544,18.8941,30800.0
2009-08-05 15:00:00,28.6,28.62,28.57,28.59,17500.0,18.8941,18.9073,18.8742,18.8875,17500.0
2009-08-05 15:10:00,28.59,28.64,28.57,28.6,33100.0,18.8875,18.9205,18.8742,18.8941,33100.0
2009-08-05 15:20:00,28.61,28.68,28.59,28.61,36700.0,18.9007,18.9469,18.8875,18.9007,36700.0
2009-08-05 15:30:00,28.64,28.64,28.51,28.55,27600.0,18.9205,18.9205,18.8346,18.861,27600.0
2009-08-05 15:40:00,28.54,28.56,28.5,28.51,42700.0,18.8544,18.8676,18.828,18.8346,42700.0
2009-08-05 15:50:00,28.5,28.61,28.47,28.55,162700.0,18.828,18.9007,18.8082,18.861,162700.0
2009-08-06 09:30:00,28.74,28.74,28.4,28.6,64500.0,18.9866,18.9866,18.7619,18.8941,64500.0
2009-08-06 09:40:00,28.63,28.67,28.53,28.57,40900.0,18.9139,18.9403,18.8478,18.8742,40900.0
2009-08-06 09:50:00,28.56,28.62,28.51,28.6,52700.0,18.8676,18.9073,18.8346,18.8941,52700.0
2009-08-06 10:00:00,28.6,28.61,28.38,28.41,112300.0,18.8941,18.9007,18.7487,18.7685,112300.0
2009-08-06 10:10:00,28.41,28.41,28.21,28.24,126800.0,18.7685,18.7685,18.6364,18.6562,126800.0
2009-08-06 10:20:00,28.24,28.37,28.2,28.3,133000.0,18.6562,18.7421,18.6298,18.6959,133000.0
2009-08-06 10:30:00,28.3,28.36,28.26,28.27,62000.0,18.6959,18.7355,18.6695,18.6761,62000.0
2009-08-06 10:40:00,28.27,28.33,28.26,28.32,39000.0,18.6761,18.7157,18.6695,18.7091,39000.0
2009-08-06 10:50:00,28.3,28.3,28.24,28.24,87200.0,18.6959,18.6959,18.6562,18.6562,87200.0
2009-08-06 11:00:00,28.24,28.25,28.14,28.16,47800.0,18.6562,18.6628,18.5902,18.6034,47800.0
2009-08-06 11:10:00,28.16,28.16,28.13,28.15,84700.0,18.6034,18.6034,18.5836,18.5968,84700.0
2009-08-06 11:20:00,28.15,28.16,28.03,28.03,58100.0,18.5968,18.6034,18.5175,18.5175,58100.0
2009-08-06 11:30:00,28.04,28.04,27.92,27.95,78900.0,18.5241,18.5241,18.4448,18.4647,78900.0
2009-08-06 11:40:00,27.95,28.0,27.9,28.0,65800.0,18.4647,18.4977,18.4316,18.4977,65800.0
2009-08-06 11:50:00,28.0,28.01,27.94,28.0,74900.0,18.4977,18.5043,18.4581,18.4977,74900.0
2009-08-06 12:00:00,28.0,28.02,27.98,28.0,72900.0,18.4977,18.5109,18.4845,18.4977,72900.0
2009-08-06 12:10:00,28.0,28.05,27.99,28.0,89200.0,18.4977,18.5307,18.4911,18.4977,89200.0
2009-08-06 12:20:00,27.99,28.01,27.94,27.94,182000.0,18.4911,18.5043,18.4581,18.4581,182000.0
2009-08-06 12:30:00,27.94,27.95,27.89,27.9,64300.0,18.4581,18.4647,18.425,18.4316,64300.0
2009-08-06 12:40:00,27.9,27.93,27.86,27.87,144300.0,18.4316,18.4514,18.4052,18.4118,144300.0
2009-08-06 12:50:00,27.87,27.87,27.81,27.87,88000.0,18.4118,18.4118,18.3722,18.4118,88000.0
2009-08-06 13:00:00,27.86,27.87,27.83,27.84,99100.0,18.4052,18.4118,18.3854,18.392,99100.0
2009-08-06 13:10:00,27.86,27.86,27.78,27.81,104000.0,18.4052,18.4052,18.3524,18.3722,104000.0
2009-08-06 13:20:00,27.81,27.81,27.78,27.8,83500.0,18.3722,18.3722,18.3524,18.3656,83500.0
2009-08-06 13:30:00,27.8,27.81,27.75,27.77,54000.0,18.3656,18.3722,18.3325,18.3457,54000.0
2009-08-06 13:40:00,27.76,27.77,27.73,27.74,33900.0,18.3391,18.3457,18.3193,18.3259,33900.0
2009-08-06 13:50:00,27.74,27.75,27.67,27.69,64800.0,18.3259,18.3325,18.2797,18.2929,64800.0
2009-08-06 14:00:00,27.68,27.69,27.6,27.66,104900.0,18.2863,18.2929,18.2334,18.2731,104900.0
2009-08-06 14:10:00,27.65,27.65,27.6,27.61,66200.0,18.2665,18.2665,18.2334,18.24,66200.0
2009-08-06 14:20:00,27.61,27.64,27.56,27.6,56800.0,18.24,18.2599,18.207,18.2334,56800.0
2009-08-06 14:30:00,27.59,27.6,27.58,27.59,58000.0,18.2268,18.2334,18.2202,18.2268,58000.0
2009-08-06 14:40:00,27.6,27.65,27.52,27.58,174300.0,18.2334,18.2665,18.1806,18.2202,174300.0
2009-08-06 14:50:00,27.58,27.67,27.58,27.67,60100.0,18.2202,18.2797,18.2202,18.2797,60100.0
2009-08-06 15:00:00,27.67,27.7,27.64,27.68,119800.0,18.2797,18.2995,18.2599,18.2863,119800.0
2009-08-06 15:10:00,27.68,27.83,27.68,27.83,100300.0,18.2863,18.3854,18.2863,18.3854,100300.0
2009-08-06 15:20:00,27.82,27.92,27.82,27.9,98300.0,18.3788,18.4448,18.3788,18.4316,98300.0
2009-08-06 15:30:00,27.9,28.03,27.9,28.0,208300.0,18.4316,18.5175,18.4316,18.4977,208300.0
2009-08-06 15:40:00,28.0,28.1,27.99,28.1,249700.0,18.4977,18.5638,18.4911,18.5638,249700.0
2009-08-06 15:50:00,28.1,28.1,28.02,28.04,249500.0,18.5638,18.5638,18.5109,18.5241,249500.0
2009-08-07 09:30:00,28.25,28.46,28.15,28.38,57300.0,18.6628,18.8016,18.5968,18.7487,57300.0
2009-08-07 09:40:00,28.38,28.46,28.31,28.33,84200.0,18.7487,18.8016,18.7025,18.7157,84200.0
2009-08-07 09:50:00,28.33,28.36,28.28,28.33,52900.0,18.7157,18.7355,18.6827,18.7157,52900.0
2009-08-07 10:00:00,28.33,28.33,28.27,28.32,39900.0,18.7157,18.7157,18.6761,18.7091,39900.0
2009-08-07 10:10:00,28.33,28.39,28.17,28.39,113800.0,18.7157,18.7553,18.61,18.7553,113800.0
2009-08-07 10:20:00,28.38,28.39,28.25,28.26,79900.0,18.7487,18.7553,18.6628,18.6695,79900.0
2009-08-07 10:30:00,28.28,28.33,28.22,28.3,109900.0,18.6827,18.7157,18.643,18.6959,109900.0
2009-08-07 10:40:00,28.3,28.3,28.13,28.26,139100.0,18.6959,18.6959,18.5836,18.6695,139100.0
2009-08-07 10:50:00,28.25,28.25,28.15,28.22,31000.0,18.6628,18.6628,18.5968,18.643,31000.0
2009-08-07 11:00:00,28.23,28.29,28.2,28.25,80700.0,18.6496,18.6893,18.6298,18.6628,80700.0
2009-08-07 11:10:00,28.24,28.36,28.24,28.28,74300.0,18.6562,18.7355,18.6562,18.6827,74300.0
2009-08-07 11:20:00,28.28,28.28,28.26,28.26,44000.0,18.6827,18.6827,18.6695,18.6695,44000.0
2009-08-07 11:30:00,28.26,28.3,28.25,28.27,85400.0,18.6695,18.6959,18.6628,18.6761,85400.0
2009-08-07 11:40:00,28.26,28.28,28.19,28.25,62500.0,18.6695,18.6827,18.6232,18.6628,62500.0
2009-08-07 11:50:00,28.26,28.3,28.26,28.3,32200.0,18.6695,18.6959,18.6695,18.6959,32200.0
2009-08-07 12:00:00,28.3,28.3,28.26,28.26,38900.0,18.6959,18.6959,18.6695,18.6695,38900.0
2009-08-07 12:10:00,28.26,28.27,28.2,28.22,36200.0,18.6695,18.6761,18.6298,18.643,36200.0
2009-08-07 12:20:00,28.22,28.25,28.21,28.25,33900.0,18.643,18.6628,18.6364,18.6628,33900.0
2009-08-07 12:30:00,28.25,28.31,28.24,28.31,34300.0,18.6628,18.7025,18.6562,18.7025,34300.0
2009-08-07 12:40:00,28.31,28.4,28.3,28.38,38700.0,18.7025,18.7619,18.6959,18.7487,38700.0
2009-08-07 12:50:00,28.39,28.39,28.36,28.39,53000.0,18.7553,18.7553,18.7355,18.7553,53000.0
2009-08-07 13:00:00,28.39,28.44,28.38,28.42,38900.0,18.7553,18.7884,18.7487,18.7752,38900.0
2009-08-07 13:10:00,28.4,28.43,28.38,28.42,53500.0,18.7619,18.7818,18.7487,18.7752,53500.0
2009-08-07 13:20:00,28.43,28.49,28.43,28.49,40100.0,18.7818,18.8214,18.7818,18.8214,40100.0
2009-08-07 13:30:00,28.48,28.5,28.47,28.48,66600.0,18.8148,18.828,18.8082,18.8148,66600.0
2009-08-07 13:40:00,28.49,28.49,28.44,28.45,43000.0,18.8214,18.8214,18.7884,18.795,43000.0
2009-08-07 13:50:00,28.46,28.46,28.43,28.43,35600.0,18.8016,18.8016,18.7818,18.7818,35600.0
2009-08-07 14:00:00,28.44,28.44,28.41,28.43,42000.0,18.7884,18.7884,18.7685,18.7818,42000.0
2009-08-07 14:10:00,28.43,28.48,28.43,28.46,34800.0,18.7818,18.8148,18.7818,18.8016,34800.0
2009-08-07 14:20:00,28.46,28.48,28.45,28.45,47700.0,18.8016,18.8148,18.795,18.795,47700.0
2009-08-07 14:30:00,28.46,28.5,28.45,28.45,49800.0,18.8016,18.828,18.795,18.795,49800.0
2009-08-07 14:40:00,28.46,28.48,28.45,28.45,73200.0,18.8016,18.8148,18.795,18.795,73200.0
2009-08-07 14:50:00,28.46,28.52,28.44,28.47,200900.0,18.8016,18.8412,18.7884,18.8082,200900.0
2009-08-07 15:00:00,28.46,28.49,28.46,28.48,50000.0,18.8016,18.8214,18.8016,18.8148,50000.0
2009-08-07 15:10:00,28.49,28.56,28.48,28.56,47500.0,18.8214,18.8676,18.8148,18.8676,47500.0
2009-08-07 15:20:00,28.56,28.63,28.55,28.62,67600.0,18.8676,18.9139,18.861,18.9073,67600.0
2009-08-07 15:30:00,28.62,28.64,28.6,28.62,84600.0,18.9073,18.9205,18.8941,18.9073,84600.0
2009-08-07 15:40:00,28.61,28.62,28.55,28.6,121000.0,18.9007,18.9073,18.861,18.8941,121000.0
2009-08-07 15:50:00,28.6,28.66,28.57,28.57,368300.0,18.8941,18.9337,18.8742,18.8742,368300.0
2009-08-10 09:30:00,28.41,28.57,28.05,28.23,71400.0,18.7685,18.8742,18.5307,18.6496,71400.0
2009-08-10 09:40:00,28.22,28.37,28.22,28.36,52500.0,18.643,18.7421,18.643,18.7355,52500.0
2009-08-10 09:50:00,28.37,28.38,28.3,28.3,68100.0,18.7421,18.7487,18.6959,18.6959,68100.0
2009-08-10 10:00:00,28.3,28.33,28.24,28.31,55200.0,18.6959,18.7157,18.6562,18.7025,55200.0
2009-08-10 10:10:00,28.34,28.38,28.33,28.36,21400.0,18.7223,18.7487,18.7157,18.7355,21400.0
2009-08-10 10:20:00,28.36,28.4,28.34,28.4,33500.0,18.7355,18.7619,18.7223,18.7619,33500.0
2009-08-10 10:30:00,28.39,28.45,28.39,28.4,47600.0,18.7553,18.795,18.7553,18.7619,47600.0
2009-08-10 10:40:00,28.4,28.52,28.4,28.48,132100.0,18.7619,18.8412,18.7619,18.8148,132100.0
2009-08-10 10:50:00,28.47,28.5,28.46,28.49,20800.0,18.8082,18.828,18.8016,18.8214,20800.0
2009-08-10 11:00:00,28.48,28.49,28.45,28.45,36600.0,18.8148,18.8214,18.795,18.795,36600.0
2009-08-10 11:10:00,28.45,28.47,28.41,28.47,42400.0,18.795,18.8082,18.7685,18.8082,42400.0
2009-08-10 11:20:00,28.45,28.47,28.38,28.4,59200.0,18.795,18.8082,18.7487,18.7619,59200.0
2009-08-10 11:30:00,28.4,28.49,28.39,28.47,38500.0,18.7619,18.8214,18.7553,18.8082,38500.0
2009-08-10 11:40:00,28.49,28.49,28.44,28.44,25900.0,18.8214,18.8214,18.7884,18.7884,25900.0
2009-08-10 11:50:00,28.44,28.45,28.43,28.44,39100.0,18.7884,18.795,18.7818,18.7884,39100.0
2009-08-10 12:00:00,28.44,28.45,28.41,28.42,71800.0,18.7884,18.795,18.7685,18.7752,71800.0
2009-08-10 12:10:00,28.41,28.42,28.38,28.39,32400.0,18.7685,18.7752,18.7487,18.7553,32400.0
2009-08-10 12:20:00,28.38,28.39,28.38,28.38,8400.0,18.7487,18.7553,18.7487,18.7487,8400.0
2009-08-10 12:30:00,28.38,28.39,28.33,28.33,55100.0,18.7487,18.7553,18.7157,18.7157,55100.0
2009-08-10 12:40:00,28.33,28.34,28.24,28.25,50800.0,18.7157,18.7223,18.6562,18.6628,50800.0
2009-08-10 12:50:00,28.25,28.3,28.24,28.29,46600.0,18.6628,18.6959,18.6562,18.6893,46600.0
2009-08-10 13:00:00,28.3,28.35,28.3,28.34,15900.0,18.6959,18.7289,18.6959,18.7223,15900.0
2009-08-10 13:10:00,28.34,28.37,28.34,28.36,12300.0,18.7223,18.7421,18.7223,18.7355,12300.0
2009-08-10 13:20:00,28.36,28.41,28.36,28.4,88400.0,18.7355,18.7685,18.7355,18.7619,88400.0
2009-08-10 13:30:00,28.4,28.42,28.39,28.39,18500.0,18.7619,18.7752,18.7553,18.7553,18500.0
2009-08-10 13:40:00,28.39,28.43,28.39,28.41,35100.0,18.7553,18.7818,18.7553,18.7685,35100.0
2009-08-10 13:50:00,28.39,28.42,28.39,28.42,9400.0,18.7553,18.7752,18.7553,18.7752,9400.0
2009-08-10 14:00:00,28.41,28.43,28.39,28.39,68400.0,18.7685,18.7818,18.7553,18.7553,68400.0
2009-08-10 14:10:00,28.39,28.41,28.39,28.4,30600.0,18.7553,18.7685,18.7553,18.7619,30600.0
2009-08-10 14:20:00,28.4,28.41,28.39,28.4,21100.0,18.7619,18.7685,18.7553,18.7619,21100.0
2009-08-10 14:30:00,28.4,28.41,28.39,28.4,19700.0,18.7619,18.7685,18.7553,18.7619,19700.0
2009-08-10 14:40:00,28.4,28.43,28.4,28.41,18100.0,18.7619,18.7818,18.7619,18.7685,18100.0
2009-08-10 14:50:00,28.41,28.44,28.41,28.44,30800.0,18.7685,18.7884,18.7685,18.7884,30800.0
2009-08-10 15:00:00,28.43,28.56,28.43,28.56,103000.0,18.7818,18.8676,18.7818,18.8676,103000.0
2009-08-10 15:10:00,28.56,28.61,28.55,28.6,88200.0,18.8676,18.9007,18.861,18.8941,88200.0
2009-08-10 15:20:00,28.6,28.67,28.59,28.67,95900.0,18.8941,18.9403,18.8875,18.9403,95900.0
2009-08-10 15:30:00,28.67,28.68,28.63,28.65,90000.0,18.9403,18.9469,18.9139,18.9271,90000.0
2009-08-10 15:40:00,28.64,28.7,28.62,28.7,70700.0,18.9205,18.9601,18.9073,18.9601,70700.0
2009-08-10 15:50:00,28.7,28.75,28.69,28.75,117000.0,18.9601,18.9932,18.9535,18.9932,117000.0
2009-08-11 09:30:00,28.76,28.79,28.42,28.47,106300.0,18.9998,19.0196,18.7752,18.8082,106300.0
2009-08-11 09:40:00,28.46,28.56,28.4,28.52,111700.0,18.8016,18.8676,18.7619,18.8412,111700.0
2009-08-11 09:50:00,28.53,28.55,28.49,28.55,78900.0,18.8478,18.861,18.8214,18.861,78900.0
2009-08-11 10:00:00,28.55,28.56,28.53,28.55,35900.0,18.861,18.8676,18.8478,18.861,35900.0
2009-08-11 10:10:00,28.55,28.56,28.52,28.54,44900.0,18.861,18.8676,18.8412,18.8544,44900.0
2009-08-11 10:20:00,28.55,28.63,28.53,28.58,96800.0,18.861,18.9139,18.8478,18.8809,96800.0
2009-08-11 10:30:00,28.6,28.61,28.5,28.5,61200.0,18.8941,18.9007,18.828,18.828,61200.0
2009-08-11 10:40:00,28.51,28.57,28.5,28.56,40200.0,18.8346,18.8742,18.828,18.8676,40200.0
2009-08-11 10:50:00,28.56,28.6,28.55,28.59,53200.0,18.8676,18.8941,18.861,18.8875,53200.0
2009-08-11 11:00:00,28.59,28.63,28.58,28.63,50200.0,18.8875,18.9139,18.8809,18.9139,50200.0
2009-08-11 11:10:00,28.63,28.66,28.62,28.62,37200.0,18.9139,18.9337,18.9073,18.9073,37200.0
2009-08-11 11:20:00,28.62,28.7,28.61,28.7,58300.0,18.9073,18.9601,18.9007,18.9601,58300.0
2009-08-11 11:30:00,28.7,28.72,28.69,28.72,97600.0,18.9601,18.9733,18.9535,18.9733,97600.0
2009-08-11 11:40:00,28.72,28.73,28.71,28.73,26600.0,18.9733,18.98,18.9667,18.98,26600.0
2009-08-11 11:50:00,28.72,28.73,28.72,28.72,25500.0,18.9733,18.98,18.9733,18.9733,25500.0
2009-08-11 12:00:00,28.72,28.75,28.72,28.75,56200.0,18.9733,18.9932,18.9733,18.9932,56200.0
2009-08-11 12:10:00,28.75,28.85,28.74,28.84,69900.0,18.9932,19.0592,18.9866,19.0526,69900.0
2009-08-11 12:20:00,28.85,28.87,28.81,28.81,60900.0,19.0592,19.0724,19.0328,19.0328,60900.0
2009-08-11 12:30:00,28.82,28.82,28.78,28.78,30500.0,19.0394,19.0394,19.013,19.013,30500.0
2009-08-11 12:40:00,28.78,28.79,28.73,28.74,36200.0,19.013,19.0196,18.98,18.9866,36200.0
2009-08-11 12:50:00,28.74,28.75,28.71,28.71,37800.0,18.9866,18.9932,18.9667,18.9667,37800.0
2009-08-11 13:00:00,28.71,28.8,28.7,28.8,110600.0,18.9667,19.0262,18.9601,19.0262,110600.0
2009-08-11 13:10:00,28.8,28.8,28.79,28.79,104200.0,19.0262,19.0262,19.0196,19.0196,104200.0
2009-08-11 13:20:00,28.8,28.8,28.79,28.8,43600.0,19.0262,19.0262,19.0196,19.0262,43600.0
2009-08-11 13:30:00,28.8,28.8,28.79,28.8,92100.0,19.0262,19.0262,19.0196,19.0262,92100.0
2009-08-11 13:40:00,28.8,28.8,28.75,28.79,82300.0,19.0262,19.0262,18.9932,19.0196,82300.0
2009-08-11 13:50:00,28.79,28.85,28.78,28.83,45900.0,19.0196,19.0592,19.013,19.046,45900.0
2009-08-11 14:00:00,28.84,28.86,28.83,28.86,57900.0,19.0526,19.0658,19.046,19.0658,57900.0
2009-08-11 14:10:00,28.86,28.91,28.85,28.9,58000.0,19.0658,19.0989,19.0592,19.0923,58000.0
2009-08-11 14:20:00,28.91,28.97,28.9,28.94,53600.0,19.0989,19.1385,19.0923,19.1187,53600.0
2009-08-11 14:30:00,28.95,28.95,28.91,28.91,44800.0,19.1253,19.1253,19.0989,19.0989,44800.0
2009-08-11 14:40:00,28.91,28.96,28.9,28.94,57200.0,19.0989,19.1319,19.0923,19.1187,57200.0
2009-08-11 14:50:00,28.95,28.96,28.92,28.96,55300.0,19.1253,19.1319,19.1055,19.1319,55300.0
2009-08-11 15:00:00,28.95,28.98,28.94,28.97,67500.0,19.1253,19.1451,19.1187,19.1385,67500.0
2009-08-11 15:10:00,28.96,28.97,28.92,28.96,66400.0,19.1319,19.1385,19.1055,19.1319,66400.0
2009-08-11 15:20:00,28.97,28.97,28.94,28.94,189100.0,19.1385,19.1385,19.1187,19.1187,189100.0
2009-08-11 15:30:00,28.94,28.95,28.89,28.89,65400.0,19.1187,19.1253,19.0857,19.0857,65400.0
2009-08-11 15:40:00,28.89,28.9,28.82,28.83,102200.0,19.0857,19.0923,19.0394,19.046,102200.0
2009-08-11 15:50:00,28.83,28.86,28.8,28.82,198700.0,19.046,19.0658,19.0262,19.0394,198700.0
2009-08-12 09:30:00,28.85,28.98,28.66,28.98,53400.0,19.0592,19.1451,18.9337,19.1451,53400.0
2009-08-12 09:40:00,28.98,29.17,28.98,29.16,78100.0,19.1451,19.2706,19.1451,19.264,78100.0
2009-08-12 09:50:00,29.16,29.35,29.16,29.3,97300.0,19.264,19.3895,19.264,19.3565,97300.0
2009-08-12 10:00:00,29.3,29.38,29.2,29.24,293600.0,19.3565,19.4094,19.2904,19.3169,293600.0
2009-08-12 10:10:00,29.24,29.47,29.24,29.43,51200.0,19.3169,19.4688,19.3169,19.4424,51200.0
2009-08-12 10:20:00,29.44,29.63,29.43,29.63,109100.0,19.449,19.5745,19.4424,19.5745,109100.0
2009-08-12 10:30:00,29.63,29.68,29.57,29.66,81900.0,19.5745,19.6076,19.5349,19.5943,81900.0
2009-08-12 10:40:00,29.66,29.76,29.64,29.71,109100.0,19.5943,19.6604,19.5811,19.6274,109100.0
2009-08-12 10:50:00,29.7,29.76,29.69,29.69,76200.0,19.6208,19.6604,19.6142,19.6142,76200.0
2009-08-12 11:00:00,29.69,29.71,29.62,29.62,72300.0,19.6142,19.6274,19.5679,19.5679,72300.0
2009-08-12 11:10:00,29.62,29.66,29.6,29.65,52100.0,19.5679,19.5943,19.5547,19.5877,52100.0
2009-08-12 11:20:00,29.64,29.74,29.62,29.72,79900.0,19.5811,19.6472,19.5679,19.634,79900.0
2009-08-12 11:30:00,29.72,29.8,29.72,29.8,59000.0,19.634,19.6868,19.634,19.6868,59000.0
2009-08-12 11:40:00,29.78,29.79,29.75,29.75,35200.0,19.6736,19.6802,19.6538,19.6538,35200.0
2009-08-12 11:50:00,29.75,29.77,29.69,29.7,66700.0,19.6538,19.667,19.6142,19.6208,66700.0
2009-08-12 12:00:00,29.71,29.74,29.64,29.66,68400.0,19.6274,19.6472,19.5811,19.5943,68400.0
2009-08-12 12:10:00,29.66,29.69,29.64,29.65,48100.0,19.5943,19.6142,19.5811,19.5877,48100.0
2009-08-12 12:20:00,29.65,29.68,29.63,29.68,55600.0,19.5877,19.6076,19.5745,19.6076,55600.0
2009-08-12 12:30:00,29.67,29.76,29.67,29.75,54000.0,19.6009,19.6604,19.6009,19.6538,54000.0
2009-08-12 12:40:00,29.75,29.76,29.72,29.73,57500.0,19.6538,19.6604,19.634,19.6406,57500.0
2009-08-12 12:50:00,29.74,29.75,29.73,29.73,52500.0,19.6472,19.6538,19.6406,19.6406,52500.0
2009-08-12 13:00:00,29.74,29.79,29.73,29.78,55100.0,19.6472,19.6802,19.6406,19.6736,55100.0
2009-08-12 13:10:00,29.79,29.85,29.78,29.83,117100.0,19.6802,19.7199,19.6736,19.7066,117100.0
2009-08-12 13:20:00,29.84,29.88,29.83,29.87,71900.0,19.7133,19.7397,19.7066,19.7331,71900.0
2009-08-12 13:30:00,29.88,29.93,29.87,29.88,103500.0,19.7397,19.7727,19.7331,19.7397,103500.0
2009-08-12 13:40:00,29.88,29.89,29.79,29.79,62900.0,19.7397,19.7463,19.6802,19.6802,62900.0
2009-08-12 13:50:00,29.8,29.91,29.79,29.89,64200.0,19.6868,19.7595,19.6802,19.7463,64200.0
2009-08-12 14:00:00,29.9,29.98,29.89,29.98,88900.0,19.7529,19.8057,19.7463,19.8057,88900.0
2009-08-12 14:10:00,29.98,30.0,29.88,29.95,138200.0,19.8057,19.819,19.7397,19.7859,138200.0
2009-08-12 14:20:00,29.94,30.23,29.94,30.11,170300.0,19.7793,19.9709,19.7793,19.8916,170300.0
2009-08-12 14:30:00,30.11,30.18,30.03,30.12,134900.0,19.8916,19.9379,19.8388,19.8982,134900.0
2009-08-12 14:40:00,30.12,30.15,30.07,30.07,97600.0,19.8982,19.918,19.8652,19.8652,97600.0
2009-08-12 14:50:00,30.08,30.27,30.04,30.26,122300.0,19.8718,19.9973,19.8454,19.9907,122300.0
2009-08-12 15:00:00,30.26,30.29,30.22,30.24,66200.0,19.9907,20.0105,19.9643,19.9775,66200.0
2009-08-12 15:10:00,30.24,30.28,30.23,30.25,122100.0,19.9775,20.0039,19.9709,19.9841,122100.0
2009-08-12 15:20:00,30.26,30.26,30.15,30.23,120200.0,19.9907,19.9907,19.918,19.9709,120200.0
2009-08-12 15:30:00,30.23,30.29,30.19,30.23,201300.0,19.9709,20.0105,19.9445,19.9709,201300.0
2009-08-12 15:40:00,30.23,30.23,30.07,30.08,174800.0,19.9709,19.9709,19.8652,19.8718,174800.0
2009-08-12 15:50:00,30.08,30.1,29.95,30.0,306800.0,19.8718,19.885,19.7859,19.819,306800.0
2009-08-13 09:30:00,30.24,31.66,30.15,30.36,231700.0,19.9775,20.9156,19.918,20.0568,231700.0
2009-08-13 09:40:00,30.37,30.38,30.21,30.21,53800.0,20.0634,20.07,19.9577,19.9577,53800.0
2009-08-13 09:50:00,30.26,30.39,30.16,30.18,91300.0,19.9907,20.0766,19.9247,19.9379,91300.0
2009-08-13 10:00:00,30.17,30.25,30.05,30.09,124200.0,19.9313,19.9841,19.852,19.8784,124200.0
2009-08-13 10:10:00,30.08,30.2,30.08,30.17,66600.0,19.8718,19.9511,19.8718,19.9313,66600.0
2009-08-13 10:20:00,30.17,30.3,30.17,30.25,120100.0,19.9313,20.0171,19.9313,19.9841,120100.0
2009-08-13 10:30:00,30.24,30.4,30.24,30.34,102500.0,19.9775,20.0832,19.9775,20.0436,102500.0
2009-08-13 10:40:00,30.34,30.53,30.33,30.45,129700.0,20.0436,20.1691,20.037,20.1162,129700.0
2009-08-13 10:50:00,30.45,30.65,30.42,30.58,112200.0,20.1162,20.2484,20.0964,20.2021,112200.0
2009-08-13 11:00:00,30.58,30.62,30.52,30.54,118400.0,20.2021,20.2285,20.1625,20.1757,118400.0
2009-08-13 11:10:00,30.55,30.55,30.54,30.54,66400.0,20.1823,20.1823,20.1757,20.1757,66400.0
2009-08-13 11:20:00,30.54,30.74,30.54,30.68,193200.0,20.1757,20.3078,20.1757,20.2682,193200.0
2009-08-13 11:30:00,30.68,30.75,30.65,30.72,126300.0,20.2682,20.3144,20.2484,20.2946,126300.0
2009-08-13 11:40:00,30.73,30.73,30.65,30.7,99700.0,20.3012,20.3012,20.2484,20.2814,99700.0
2009-08-13 11:50:00,30.69,30.77,30.69,30.74,68500.0,20.2748,20.3276,20.2748,20.3078,68500.0
2009-08-13 12:00:00,30.75,30.77,30.63,30.66,106600.0,20.3144,20.3276,20.2352,20.255,106600.0
2009-08-13 12:10:00,30.63,30.71,30.6,30.67,126600.0,20.2352,20.288,20.2153,20.2616,126600.0
2009-08-13 12:20:00,30.68,30.68,30.58,30.59,145100.0,20.2682,20.2682,20.2021,20.2087,145100.0
2009-08-13 12:30:00,30.59,30.59,30.41,30.43,89700.0,20.2087,20.2087,20.0898,20.103,89700.0
2009-08-13 12:40:00,30.43,30.52,30.42,30.47,59200.0,20.103,20.1625,20.0964,20.1295,59200.0
2009-08-13 12:50:00,30.48,30.48,30.4,30.45,52800.0,20.1361,20.1361,20.0832,20.1162,52800.0
2009-08-13 13:00:00,30.45,30.58,30.43,30.53,62800.0,20.1162,20.2021,20.103,20.1691,62800.0
2009-08-13 13:10:00,30.53,30.56,30.46,30.49,38700.0,20.1691,20.1889,20.1228,20.1427,38700.0
2009-08-13 13:20:00,30.49,30.49,30.46,30.46,34700.0,20.1427,20.1427,20.1228,20.1228,34700.0
2009-08-13 13:30:00,30.47,30.54,30.46,30.54,44400.0,20.1295,20.1757,20.1228,20.1757,44400.0
2009-08-13 13:40:00,30.54,30.55,30.52,30.55,36300.0,20.1757,20.1823,20.1625,20.1823,36300.0
2009-08-13 13:50:00,30.54,30.55,30.47,30.5,56200.0,20.1757,20.1823,20.1295,20.1493,56200.0
2009-08-13 14:00:00,30.5,30.5,30.43,30.45,33400.0,20.1493,20.1493,20.103,20.1162,33400.0
2009-08-13 14:10:00,30.45,30.46,30.36,30.42,79300.0,20.1162,20.1228,20.0568,20.0964,79300.0
2009-08-13 14:20:00,30.43,30.46,30.42,30.42,41000.0,20.103,20.1228,20.0964,20.0964,41000.0
2009-08-13 14:30:00,30.42,30.5,30.42,30.49,79000.0,20.0964,20.1493,20.0964,20.1427,79000.0
2009-08-13 14:40:00,30.49,30.52,30.48,30.48,60600.0,20.1427,20.1625,20.1361,20.1361,60600.0
2009-08-13 14:50:00,30.48,30.51,30.45,30.48,60100.0,20.1361,20.1559,20.1162,20.1361,60100.0
2009-08-13 15:00:00,30.47,30.48,30.44,30.47,44400.0,20.1295,20.1361,20.1096,20.1295,44400.0
2009-08-13 15:10:00,30.47,30.59,30.46,30.58,58500.0,20.1295,20.2087,20.1228,20.2021,58500.0
2009-08-13 15:20:00,30.58,30.58,30.5,30.55,68800.0,20.2021,20.2021,20.1493,20.1823,68800.0
2009-08-13 15:30:00,30.54,30.68,30.54,30.61,147300.0,20.1757,20.2682,20.1757,20.2219,147300.0
2009-08-13 15:40:00,30.6,30.71,30.6,30.61,167100.0,20.2153,20.288,20.2153,20.2219,167100.0
2009-08-13 15:50:00,30.61,30.72,30.58,30.61,376900.0,20.2219,20.2946,20.2021,20.2219,376900.0
2009-08-14 09:30:00,30.6,30.65,30.44,30.44,63000.0,20.2153,20.2484,20.1096,20.1096,63000.0
2009-08-14 09:40:00,30.45,30.47,30.28,30.4,66700.0,20.1162,20.1295,20.0039,20.0832,66700.0
2009-08-14 09:50:00,30.42,30.48,30.25,30.34,84500.0,20.0964,20.1361,19.9841,20.0436,84500.0
2009-08-14 10:00:00,30.32,30.33,30.25,30.3,92200.0,20.0304,20.037,19.9841,20.0171,92200.0
2009-08-14 10:10:00,30.29,30.32,30.07,30.14,78200.0,20.0105,20.0304,19.8652,19.9114,78200.0
2009-08-14 10:20:00,30.15,30.17,30.08,30.15,77800.0,19.918,19.9313,19.8718,19.918,77800.0
2009-08-14 10:30:00,30.18,30.18,30.04,30.1,79000.0,19.9379,19.9379,19.8454,19.885,79000.0
2009-08-14 10:40:00,30.1,30.14,30.06,30.11,37500.0,19.885,19.9114,19.8586,19.8916,37500.0
2009-08-14 10:50:00,30.11,30.12,30.04,30.12,31700.0,19.8916,19.8982,19.8454,19.8982,31700.0
2009-08-14 11:00:00,30.12,30.2,30.11,30.15,45900.0,19.8982,19.9511,19.8916,19.918,45900.0
2009-08-14 11:10:00,30.16,30.16,30.1,30.1,70500.0,19.9247,19.9247,19.885,19.885,70500.0
2009-08-14 11:20:00,30.1,30.18,30.1,30.1,29000.0,19.885,19.9379,19.885,19.885,29000.0
2009-08-14 11:30:00,30.11,30.13,30.04,30.11,37800.0,19.8916,19.9048,19.8454,19.8916,37800.0
2009-08-14 11:40:00,30.12,30.17,30.11,30.17,19200.0,19.8982,19.9313,19.8916,19.9313,19200.0
2009-08-14 11:50:00,30.18,30.19,30.16,30.17,24900.0,19.9379,19.9445,19.9247,19.9313,24900.0
2009-08-14 12:00:00,30.18,30.19,30.11,30.11,24300.0,19.9379,19.9445,19.8916,19.8916,24300.0
2009-08-14 12:10:00,30.11,30.17,30.11,30.16,17300.0,19.8916,19.9313,19.8916,19.9247,17300.0
2009-08-14 12:20:00,30.17,30.17,30.08,30.09,23600.0,19.9313,19.9313,19.8718,19.8784,23600.0
2009-08-14 12:30:00,30.09,30.09,30.07,30.09,16500.0,19.8784,19.8784,19.8652,19.8784,16500.0
2009-08-14 12:40:00,30.09,30.12,30.05,30.11,37200.0,19.8784,19.8982,19.852,19.8916,37200.0
2009-08-14 12:50:00,30.11,30.15,30.1,30.14,24700.0,19.8916,19.918,19.885,19.9114,24700.0
2009-08-14 13:00:00,30.15,30.15,30.09,30.11,19500.0,19.918,19.918,19.8784,19.8916,19500.0
2009-08-14 13:10:00,30.11,30.14,30.07,30.08,33000.0,19.8916,19.9114,19.8652,19.8718,33000.0
2009-08-14 13:20:00,30.09,30.1,30.05,30.09,31000.0,19.8784,19.885,19.852,19.8784,31000.0
2009-08-14 13:30:00,30.09,30.1,30.06,30.08,25900.0,19.8784,19.885,19.8586,19.8718,25900.0
2009-08-14 13:40:00,30.09,30.1,30.08,30.1,16500.0,19.8784,19.885,19.8718,19.885,16500.0
2009-08-14 13:50:00,30.1,30.13,30.09,30.1,24200.0,19.885,19.9048,19.8784,19.885,24200.0
2009-08-14 14:00:00,30.13,30.14,30.1,30.1,26400.0,19.9048,19.9114,19.885,19.885,26400.0
2009-08-14 14:10:00,30.11,30.12,30.09,30.11,26600.0,19.8916,19.8982,19.8784,19.8916,26600.0
2009-08-14 14:20:00,30.1,30.11,30.1,30.1,23100.0,19.885,19.8916,19.885,19.885,23100.0
2009-08-14 14:30:00,30.1,30.12,30.1,30.1,29000.0,19.885,19.8982,19.885,19.885,29000.0
2009-08-14 14:40:00,30.11,30.12,30.1,30.12,43300.0,19.8916,19.8982,19.885,19.8982,43300.0
2009-08-14 14:50:00,30.12,30.13,30.09,30.13,94500.0,19.8982,19.9048,19.8784,19.9048,94500.0
2009-08-14 15:00:00,30.13,30.15,30.12,30.12,50200.0,19.9048,19.918,19.8982,19.8982,50200.0
2009-08-14 15:10:00,30.12,30.13,30.1,30.1,24700.0,19.8982,19.9048,19.885,19.885,24700.0
2009-08-14 15:20:00,30.1,30.11,30.05,30.06,58100.0,19.885,19.8916,19.852,19.8586,58100.0
2009-08-14 15:30:00,30.06,30.08,30.05,30.08,107500.0,19.8586,19.8718,19.852,19.8718,107500.0
2009-08-14 15:40:00,30.08,30.17,30.07,30.16,104400.0,19.8718,19.9313,19.8652,19.9247,104400.0
2009-08-14 15:50:00,30.17,30.23,30.15,30.23,158900.0,19.9313,19.9709,19.918,19.9709,158900.0
2009-08-17 09:30:00,29.86,30.94,29.7,29.73,52400.0,19.7265,20.4399,19.6208,19.6406,52400.0
2009-08-17 09:40:00,29.73,29.76,29.64,29.69,31200.0,19.6406,19.6604,19.5811,19.6142,31200.0
2009-08-17 09:50:00,29.7,29.88,29.7,29.87,27700.0,19.6208,19.7397,19.6208,19.7331,27700.0
2009-08-17 10:00:00,29.87,29.87,29.77,29.85,37400.0,19.7331,19.7331,19.667,19.7199,37400.0
2009-08-17 10:10:00,29.84,29.86,29.75,29.82,19800.0,19.7133,19.7265,19.6538,19.7,19800.0
2009-08-17 10:20:00,29.82,29.82,29.78,29.8,18100.0,19.7,19.7,19.6736,19.6868,18100.0
2009-08-17 10:30:00,29.8,29.81,29.71,29.72,25000.0,19.6868,19.6934,19.6274,19.634,25000.0
2009-08-17 10:40:00,29.72,29.75,29.71,29.73,19000.0,19.634,19.6538,19.6274,19.6406,19000.0
2009-08-17 10:50:00,29.72,29.79,29.72,29.78,24300.0,19.634,19.6802,19.634,19.6736,24300.0
2009-08-17 11:00:00,29.78,29.79,29.76,29.79,18000.0,19.6736,19.6802,19.6604,19.6802,18000.0
2009-08-17 11:10:00,29.79,29.84,29.78,29.83,44600.0,19.6802,19.7133,19.6736,19.7066,44600.0
2009-08-17 11:20:00,29.84,30.01,29.83,30.0,64800.0,19.7133,19.8256,19.7066,19.819,64800.0
2009-08-17 11:30:00,30.01,30.02,29.95,30.0,39300.0,19.8256,19.8322,19.7859,19.819,39300.0
2009-08-17 11:40:00,29.99,30.07,29.99,30.04,45500.0,19.8123,19.8652,19.8123,19.8454,45500.0
2009-08-17 11:50:00,30.04,30.09,30.0,30.03,34400.0,19.8454,19.8784,19.819,19.8388,34400.0
2009-08-17 12:00:00,30.04,30.04,29.91,29.95,35500.0,19.8454,19.8454,19.7595,19.7859,35500.0
2009-08-17 12:10:00,29.94,29.98,29.91,29.98,17300.0,19.7793,19.8057,19.7595,19.8057,17300.0
2009-08-17 12:20:00,29.97,29.98,29.94,29.95,8700.0,19.7991,19.8057,19.7793,19.7859,8700.0
2009-08-17 12:30:00,29.94,29.94,29.86,29.86,63700.0,19.7793,19.7793,19.7265,19.7265,63700.0
2009-08-17 12:40:00,29.87,29.87,29.84,29.85,17500.0,19.7331,19.7331,19.7133,19.7199,17500.0
2009-08-17 12:50:00,29.86,29.87,29.83,29.83,11600.0,19.7265,19.7331,19.7066,19.7066,11600.0
2009-08-17 13:00:00,29.83,29.83,29.75,29.77,41000.0,19.7066,19.7066,19.6538,19.667,41000.0
2009-08-17 13:10:00,29.77,29.83,29.77,29.83,19300.0,19.667,19.7066,19.667,19.7066,19300.0
2009-08-17 13:20:00,29.82,29.86,29.81,29.86,25000.0,19.7,19.7265,19.6934,19.7265,25000.0
2009-08-17 13:30:00,29.86,29.87,29.83,29.84,14700.0,19.7265,19.7331,19.7066,19.7133,14700.0
2009-08-17 13:40:00,29.85,29.87,29.82,29.86,18400.0,19.7199,19.7331,19.7,19.7265,18400.0
2009-08-17 13:50:00,29.86,29.88,29.83,29.88,14900.0,19.7265,19.7397,19.7066,19.7397,14900.0
2009-08-17 14:00:00,29.88,29.88,29.86,29.87,27300.0,19.7397,19.7397,19.7265,19.7331,27300.0
2009-08-17 14:10:00,29.88,29.9,29.85,29.89,63500.0,19.7397,19.7529,19.7199,19.7463,63500.0
2009-08-17 14:20:00,29.88,29.89,29.85,29.87,64000.0,19.7397,19.7463,19.7199,19.7331,64000.0
2009-08-17 14:30:00,29.88,29.88,29.86,29.87,44100.0,19.7397,19.7397,19.7265,19.7331,44100.0
2009-08-17 14:40:00,29.86,29.87,29.8,29.84,72600.0,19.7265,19.7331,19.6868,19.7133,72600.0
2009-08-17 14:50:00,29.84,29.84,29.78,29.79,53800.0,19.7133,19.7133,19.6736,19.6802,53800.0
2009-08-17 15:00:00,29.79,29.82,29.78,29.8,48400.0,19.6802,19.7,19.6736,19.6868,48400.0
2009-08-17 15:10:00,29.8,29.81,29.75,29.79,43900.0,19.6868,19.6934,19.6538,19.6802,43900.0
2009-08-17 15:20:00,29.78,29.8,29.75,29.76,36700.0,19.6736,19.6868,19.6538,19.6604,36700.0
2009-08-17 15:30:00,29.75,29.81,29.75,29.79,44900.0,19.6538,19.6934,19.6538,19.6802,44900.0
2009-08-17 15:40:00,29.8,29.8,29.73,29.73,87900.0,19.6868,19.6868,19.6406,19.6406,87900.0
2009-08-17 15:50:00,29.73,29.8,29.71,29.77,184800.0,19.6406,19.6868,19.6274,19.667,184800.0
2009-08-18 09:30:00,29.26,29.58,29.15,29.24,168000.0,19.3301,19.5415,19.2574,19.3169,168000.0
2009-08-18 09:40:00,29.24,29.24,28.94,29.0,144000.0,19.3169,19.3169,19.1187,19.1583,144000.0
2009-08-18 09:50:00,29.0,29.01,28.95,28.97,62500.0,19.1583,19.1649,19.1253,19.1385,62500.0
2009-08-18 10:00:00,28.96,29.07,28.96,29.02,124500.0,19.1319,19.2046,19.1319,19.1715,124500.0
2009-08-18 10:10:00,29.01,29.09,29.01,29.03,64700.0,19.1649,19.2178,19.1649,19.1781,64700.0
2009-08-18 10:20:00,29.03,29.06,28.98,28.99,115100.0,19.1781,19.198,19.1451,19.1517,115100.0
2009-08-18 10:30:00,28.99,29.14,28.97,29.13,69800.0,19.1517,19.2508,19.1385,19.2442,69800.0
2009-08-18 10:40:00,29.14,29.16,29.07,29.09,51800.0,19.2508,19.264,19.2046,19.2178,51800.0
2009-08-18 10:50:00,29.11,29.12,29.08,29.11,67600.0,19.231,19.2376,19.2112,19.231,67600.0
2009-08-18 11:00:00,29.11,29.12,28.97,29.05,151500.0,19.231,19.2376,19.1385,19.1914,151500.0
2009-08-18 11:10:00,29.05,29.08,29.04,29.06,34300.0,19.1914,19.2112,19.1847,19.198,34300.0
2009-08-18 11:20:00,29.04,29.06,29.0,29.0,23700.0,19.1847,19.198,19.1583,19.1583,23700.0
2009-08-18 11:30:00,29.01,29.01,28.93,28.98,81900.0,19.1649,19.1649,19.1121,19.1451,81900.0
2009-08-18 11:40:00,28.99,29.04,28.98,29.04,19500.0,19.1517,19.1847,19.1451,19.1847,19500.0
2009-08-18 11:50:00,29.03,29.05,29.02,29.05,21600.0,19.1781,19.1914,19.1715,19.1914,21600.0
2009-08-18 12:00:00,29.05,29.06,29.02,29.05,55800.0,19.1914,19.198,19.1715,19.1914,55800.0
2009-08-18 12:10:00,29.06,29.06,29.01,29.01,27200.0,19.198,19.198,19.1649,19.1649,27200.0
2009-08-18 12:20:00,29.01,29.02,29.0,29.0,28700.0,19.1649,19.1715,19.1583,19.1583,28700.0
2009-08-18 12:30:00,29.0,29.01,28.95,28.95,31400.0,19.1583,19.1649,19.1253,19.1253,31400.0
2009-08-18 12:40:00,28.95,28.98,28.94,28.98,25400.0,19.1253,19.1451,19.1187,19.1451,25400.0
2009-08-18 12:50:00,28.98,28.98,28.95,28.95,35700.0,19.1451,19.1451,19.1253,19.1253,35700.0
2009-08-18 13:00:00,28.96,28.98,28.95,28.97,25000.0,19.1319,19.1451,19.1253,19.1385,25000.0
2009-08-18 13:10:00,28.97,28.98,28.95,28.96,25800.0,19.1385,19.1451,19.1253,19.1319,25800.0
2009-08-18 13:20:00,28.97,28.97,28.95,28.97,28600.0,19.1385,19.1385,19.1253,19.1385,28600.0
2009-08-18 13:30:00,28.96,28.97,28.91,28.91,54700.0,19.1319,19.1385,19.0989,19.0989,54700.0
2009-08-18 13:40:00,28.91,28.92,28.88,28.89,43200.0,19.0989,19.1055,19.079,19.0857,43200.0
2009-08-18 13:50:00,28.89,28.9,28.87,28.89,36800.0,19.0857,19.0923,19.0724,19.0857,36800.0
2009-08-18 14:00:00,28.9,28.94,28.89,28.94,44100.0,19.0923,19.1187,19.0857,19.1187,44100.0
2009-08-18 14:10:00,28.94,28.98,28.94,28.96,32700.0,19.1187,19.1451,19.1187,19.1319,32700.0
2009-08-18 14:20:00,28.97,28.97,28.94,28.94,40500.0,19.1385,19.1385,19.1187,19.1187,40500.0
2009-08-18 14:30:00,28.94,28.95,28.94,28.94,28100.0,19.1187,19.1253,19.1187,19.1187,28100.0
2009-08-18 14:40:00,28.94,28.97,28.91,28.93,142400.0,19.1187,19.1385,19.0989,19.1121,142400.0
2009-08-18 14:50:00,28.93,28.95,28.89,28.89,56700.0,19.1121,19.1253,19.0857,19.0857,56700.0
2009-08-18 15:00:00,28.9,28.98,28.9,28.97,48300.0,19.0923,19.1451,19.0923,19.1385,48300.0
2009-08-18 15:10:00,28.97,28.98,28.95,28.97,51800.0,19.1385,19.1451,19.1253,19.1385,51800.0
2009-08-18 15:20:00,28.97,29.0,28.97,28.98,57600.0,19.1385,19.1583,19.1385,19.1451,57600.0
2009-08-18 15:30:00,28.98,28.99,28.97,28.97,71300.0,19.1451,19.1517,19.1385,19.1385,71300.0
2009-08-18 15:40:00,28.98,28.99,28.97,28.99,85800.0,19.1451,19.1517,19.1385,19.1517,85800.0
2009-08-18 15:50:00,28.98,28.99,28.96,28.97,246200.0,19.1451,19.1517,19.1319,19.1385,246200.0
2009-08-19 09:30:00,28.76,29.08,28.71,29.08,136700.0,18.9998,19.2112,18.9667,19.2112,136700.0
2009-08-19 09:40:00,29.1,29.27,29.09,29.1,78300.0,19.2244,19.3367,19.2178,19.2244,78300.0
2009-08-19 09:50:00,29.1,29.24,29.08,29.21,50800.0,19.2244,19.3169,19.2112,19.2971,50800.0
2009-08-19 10:00:00,29.22,29.26,29.18,29.23,42800.0,19.3037,19.3301,19.2772,19.3103,42800.0
2009-08-19 10:10:00,29.23,29.26,29.15,29.17,37800.0,19.3103,19.3301,19.2574,19.2706,37800.0
2009-08-19 10:20:00,29.17,29.2,29.12,29.18,20700.0,19.2706,19.2904,19.2376,19.2772,20700.0
2009-08-19 10:30:00,29.17,29.24,29.16,29.17,41200.0,19.2706,19.3169,19.264,19.2706,41200.0
2009-08-19 10:40:00,29.17,29.19,29.07,29.08,50900.0,19.2706,19.2838,19.2046,19.2112,50900.0
2009-08-19 10:50:00,29.08,29.11,29.04,29.04,34000.0,19.2112,19.231,19.1847,19.1847,34000.0
2009-08-19 11:00:00,29.05,29.13,29.04,29.11,35400.0,19.1914,19.2442,19.1847,19.231,35400.0
2009-08-19 11:10:00,29.12,29.12,29.07,29.1,62700.0,19.2376,19.2376,19.2046,19.2244,62700.0
2009-08-19 11:20:00,29.11,29.11,29.04,29.06,26300.0,19.231,19.231,19.1847,19.198,26300.0
2009-08-19 11:30:00,29.06,29.06,29.05,29.06,17200.0,19.198,19.198,19.1914,19.198,17200.0
2009-08-19 11:40:00,29.05,29.06,29.01,29.03,33700.0,19.1914,19.198,19.1649,19.1781,33700.0
2009-08-19 11:50:00,29.03,29.06,29.02,29.06,42800.0,19.1781,19.198,19.1715,19.198,42800.0
2009-08-19 12:00:00,29.06,29.13,29.05,29.1,88000.0,19.198,19.2442,19.1914,19.2244,88000.0
2009-08-19 12:10:00,29.11,29.14,29.1,29.13,41800.0,19.231,19.2508,19.2244,19.2442,41800.0
2009-08-19 12:20:00,29.13,29.13,29.11,29.12,23600.0,19.2442,19.2442,19.231,19.2376,23600.0
2009-08-19 12:30:00,29.12,29.13,29.12,29.12,15200.0,19.2376,19.2442,19.2376,19.2376,15200.0
2009-08-19 12:40:00,29.13,29.13,29.12,29.13,33800.0,19.2442,19.2442,19.2376,19.2442,33800.0
2009-08-19 12:50:00,29.13,29.13,29.12,29.13,21800.0,19.2442,19.2442,19.2376,19.2442,21800.0
2009-08-19 13:00:00,29.13,29.14,29.12,29.13,27500.0,19.2442,19.2508,19.2376,19.2442,27500.0
2009-08-19 13:10:00,29.14,29.14,29.13,29.13,53600.0,19.2508,19.2508,19.2442,19.2442,53600.0
2009-08-19 13:20:00,29.14,29.19,29.14,29.17,38100.0,19.2508,19.2838,19.2508,19.2706,38100.0
2009-08-19 13:30:00,29.16,29.17,29.15,29.16,26100.0,19.264,19.2706,19.2574,19.264,26100.0
2009-08-19 13:40:00,29.17,29.19,29.16,29.17,45400.0,19.2706,19.2838,19.264,19.2706,45400.0
2009-08-19 13:50:00,29.17,29.18,29.15,29.17,21800.0,19.2706,19.2772,19.2574,19.2706,21800.0
2009-08-19 14:00:00,29.17,29.17,29.16,29.17,16500.0,19.2706,19.2706,19.264,19.2706,16500.0
2009-08-19 14:10:00,29.17,29.18,29.17,29.17,17400.0,19.2706,19.2772,19.2706,19.2706,17400.0
2009-08-19 14:20:00,29.17,29.18,29.16,29.16,23000.0,19.2706,19.2772,19.264,19.264,23000.0
2009-08-19 14:30:00,29.17,29.17,29.13,29.15,24600.0,19.2706,19.2706,19.2442,19.2574,24600.0
2009-08-19 14:40:00,29.15,29.16,29.14,29.16,14000.0,19.2574,19.264,19.2508,19.264,14000.0
2009-08-19 14:50:00,29.15,29.23,29.15,29.23,33100.0,19.2574,19.3103,19.2574,19.3103,33100.0
2009-08-19 15:00:00,29.23,29.23,29.17,29.17,45500.0,19.3103,19.3103,19.2706,19.2706,45500.0
2009-08-19 15:10:00,29.18,29.21,29.16,29.2,45400.0,19.2772,19.2971,19.264,19.2904,45400.0
2009-08-19 15:20:00,29.2,29.24,29.2,29.24,41500.0,19.2904,19.3169,19.2904,19.3169,41500.0
2009-08-19 15:30:00,29.25,29.27,29.21,29.27,63600.0,19.3235,19.3367,19.2971,19.3367,63600.0
2009-08-19 15:40:00,29.27,29.34,29.26,29.33,127800.0,19.3367,19.3829,19.3301,19.3763,127800.0
2009-08-19 15:50:00,29.33,29.42,29.32,29.42,208200.0,19.3763,19.4358,19.3697,19.4358,208200.0
2009-08-20 09:30:00,29.47,29.64,29.22,29.32,53200.0,19.4688,19.5811,19.3037,19.3697,53200.0
2009-08-20 09:40:00,29.32,29.5,29.32,29.48,22800.0,19.3697,19.4886,19.3697,19.4754,22800.0
2009-08-20 09:50:00,29.46,29.62,29.44,29.62,22800.0,19.4622,19.5679,19.449,19.5679,22800.0
2009-08-20 10:00:00,29.62,29.63,29.51,29.56,27900.0,19.5679,19.5745,19.4952,19.5283,27900.0
2009-08-20 10:10:00,29.59,29.67,29.57,29.65,68100.0,19.5481,19.6009,19.5349,19.5877,68100.0
2009-08-20 10:20:00,29.65,29.7,29.65,29.68,26500.0,19.5877,19.6208,19.5877,19.6076,26500.0
2009-08-20 10:30:00,29.68,29.7,29.64,29.65,22400.0,19.6076,19.6208,19.5811,19.5877,22400.0
2009-08-20 10:40:00,29.66,29.74,29.65,29.73,40300.0,19.5943,19.6472,19.5877,19.6406,40300.0
2009-08-20 10:50:00,29.74,29.74,29.67,29.68,20100.0,19.6472,19.6472,19.6009,19.6076,20100.0
2009-08-20 11:00:00,29.68,29.68,29.59,29.59,23500.0,19.6076,19.6076,19.5481,19.5481,23500.0
2009-08-20 11:10:00,29.59,29.63,29.59,29.6,8800.0,19.5481,19.5745,19.5481,19.5547,8800.0
2009-08-20 11:20:00,29.6,29.65,29.59,29.6,32700.0,19.5547,19.5877,19.5481,19.5547,32700.0
2009-08-20 11:30:00,29.61,29.63,29.57,29.57,19200.0,19.5613,19.5745,19.5349,19.5349,19200.0
2009-08-20 11:40:00,29.57,29.58,29.54,29.54,21000.0,19.5349,19.5415,19.5151,19.5151,21000.0
2009-08-20 11:50:00,29.53,29.54,29.48,29.53,30100.0,19.5085,19.5151,19.4754,19.5085,30100.0
2009-08-20 12:00:00,29.53,29.58,29.51,29.57,15200.0,19.5085,19.5415,19.4952,19.5349,15200.0
2009-08-20 12:10:00,29.58,29.62,29.58,29.61,15400.0,19.5415,19.5679,19.5415,19.5613,15400.0
2009-08-20 12:20:00,29.61,29.64,29.61,29.64,19100.0,19.5613,19.5811,19.5613,19.5811,19100.0
2009-08-20 12:30:00,29.63,29.65,29.63,29.63,29900.0,19.5745,19.5877,19.5745,19.5745,29900.0
2009-08-20 12:40:00,29.63,29.64,29.58,29.6,27000.0,19.5745,19.5811,19.5415,19.5547,27000.0
2009-08-20 12:50:00,29.61,29.64,29.59,29.63,10000.0,19.5613,19.5811,19.5481,19.5745,10000.0
2009-08-20 13:00:00,29.63,29.69,29.63,29.69,26900.0,19.5745,19.6142,19.5745,19.6142,26900.0
2009-08-20 13:10:00,29.68,29.7,29.67,29.69,23400.0,19.6076,19.6208,19.6009,19.6142,23400.0
2009-08-20 13:20:00,29.69,29.75,29.69,29.73,25700.0,19.6142,19.6538,19.6142,19.6406,25700.0
2009-08-20 13:30:00,29.73,29.74,29.69,29.7,14700.0,19.6406,19.6472,19.6142,19.6208,14700.0
2009-08-20 13:40:00,29.7,29.71,29.68,29.69,26500.0,19.6208,19.6274,19.6076,19.6142,26500.0
2009-08-20 13:50:00,29.7,29.74,29.7,29.74,27400.0,19.6208,19.6472,19.6208,19.6472,27400.0
2009-08-20 14:00:00,29.74,29.78,29.73,29.77,26500.0,19.6472,19.6736,19.6406,19.667,26500.0
2009-08-20 14:10:00,29.77,29.79,29.77,29.78,20600.0,19.667,19.6802,19.667,19.6736,20600.0
2009-08-20 14:20:00,29.77,29.79,29.72,29.72,21700.0,19.667,19.6802,19.634,19.634,21700.0
2009-08-20 14:30:00,29.73,29.73,29.7,29.7,28800.0,19.6406,19.6406,19.6208,19.6208,28800.0
2009-08-20 14:40:00,29.7,29.75,29.7,29.75,31800.0,19.6208,19.6538,19.6208,19.6538,31800.0
2009-08-20 14:50:00,29.75,29.83,29.74,29.81,39700.0,19.6538,19.7066,19.6472,19.6934,39700.0
2009-08-20 15:00:00,29.82,29.88,29.81,29.88,65100.0,19.7,19.7397,19.6934,19.7397,65100.0
2009-08-20 15:10:00,29.87,29.9,29.86,29.9,57600.0,19.7331,19.7529,19.7265,19.7529,57600.0
2009-08-20 15:20:00,29.9,29.92,29.87,29.88,51400.0,19.7529,19.7661,19.7331,19.7397,51400.0
2009-08-20 15:30:00,29.88,29.94,29.88,29.91,47700.0,19.7397,19.7793,19.7397,19.7595,47700.0
2009-08-20 15:40:00,29.9,29.91,29.82,29.83,68000.0,19.7529,19.7595,19.7,19.7066,68000.0
2009-08-20 15:50:00,29.82,29.9,29.82,29.88,122200.0,19.7,19.7529,19.7,19.7397,122200.0
2009-08-21 09:30:00,30.06,30.18,29.96,29.98,440100.0,19.8586,19.9379,19.7925,19.8057,440100.0
2009-08-21 09:40:00,29.97,29.98,29.9,29.94,22000.0,19.7991,19.8057,19.7529,19.7793,22000.0
2009-08-21 09:50:00,29.93,30.04,29.91,30.03,37700.0,19.7727,19.8454,19.7595,19.8388,37700.0
2009-08-21 10:00:00,30.04,30.26,30.04,30.24,88700.0,19.8454,19.9907,19.8454,19.9775,88700.0
2009-08-21 10:10:00,30.24,30.35,30.24,30.32,52300.0,19.9775,20.0502,19.9775,20.0304,52300.0
2009-08-21 10:20:00,30.32,30.35,30.27,30.27,27600.0,20.0304,20.0502,19.9973,19.9973,27600.0
2009-08-21 10:30:00,30.29,30.29,30.27,30.28,14500.0,20.0105,20.0105,19.9973,20.0039,14500.0
2009-08-21 10:40:00,30.28,30.32,30.28,30.3,17900.0,20.0039,20.0304,20.0039,20.0171,17900.0
2009-08-21 10:50:00,30.3,30.33,30.28,30.32,18000.0,20.0171,20.037,20.0039,20.0304,18000.0
2009-08-21 11:00:00,30.31,30.33,30.3,30.32,15500.0,20.0237,20.037,20.0171,20.0304,15500.0
2009-08-21 11:10:00,30.33,30.33,30.24,30.28,30800.0,20.037,20.037,19.9775,20.0039,30800.0
2009-08-21 11:20:00,30.28,30.31,30.25,30.26,51800.0,20.0039,20.0237,19.9841,19.9907,51800.0
2009-08-21 11:30:00,30.28,30.29,30.23,30.23,22100.0,20.0039,20.0105,19.9709,19.9709,22100.0
2009-08-21 11:40:00,30.23,30.25,30.2,30.2,33600.0,19.9709,19.9841,19.9511,19.9511,33600.0
2009-08-21 11:50:00,30.2,30.26,30.15,30.26,76700.0,19.9511,19.9907,19.918,19.9907,76700.0
2009-08-21 12:00:00,30.26,30.27,30.21,30.21,24900.0,19.9907,19.9973,19.9577,19.9577,24900.0
2009-08-21 12:10:00,30.22,30.22,30.14,30.15,54100.0,19.9643,19.9643,19.9114,19.918,54100.0
2009-08-21 12:20:00,30.16,30.17,30.07,30.08,43400.0,19.9247,19.9313,19.8652,19.8718,43400.0
2009-08-21 12:30:00,30.07,30.09,30.06,30.07,36200.0,19.8652,19.8784,19.8586,19.8652,36200.0
2009-08-21 12:40:00,30.07,30.08,30.07,30.07,19600.0,19.8652,19.8718,19.8652,19.8652,19600.0
2009-08-21 12:50:00,30.08,30.09,30.06,30.08,41100.0,19.8718,19.8784,19.8586,19.8718,41100.0
2009-08-21 13:00:00,30.07,30.1,30.07,30.1,27700.0,19.8652,19.885,19.8652,19.885,27700.0
2009-08-21 13:10:00,30.1,30.12,30.06,30.11,59400.0,19.885,19.8982,19.8586,19.8916,59400.0
2009-08-21 13:20:00,30.1,30.15,30.1,30.15,30500.0,19.885,19.918,19.885,19.918,30500.0
2009-08-21 13:30:00,30.15,30.15,30.1,30.12,39800.0,19.918,19.918,19.885,19.8982,39800.0
2009-08-21 13:40:00,30.13,30.14,30.12,30.14,35900.0,19.9048,19.9114,19.8982,19.9114,35900.0
2009-08-21 13:50:00,30.14,30.14,30.06,30.08,31300.0,19.9114,19.9114,19.8586,19.8718,31300.0
2009-08-21 14:00:00,30.08,30.12,30.07,30.09,48200.0,19.8718,19.8982,19.8652,19.8784,48200.0
2009-08-21 14:10:00,30.09,30.13,30.08,30.11,35300.0,19.8784,19.9048,19.8718,19.8916,35300.0
2009-08-21 14:20:00,30.1,30.11,30.08,30.08,24900.0,19.885,19.8916,19.8718,19.8718,24900.0
2009-08-21 14:30:00,30.08,30.12,30.08,30.12,22600.0,19.8718,19.8982,19.8718,19.8982,22600.0
2009-08-21 14:40:00,30.12,30.15,30.11,30.13,25500.0,19.8982,19.918,19.8916,19.9048,25500.0
2009-08-21 14:50:00,30.13,30.14,30.1,30.12,32700.0,19.9048,19.9114,19.885,19.8982,32700.0
2009-08-21 15:00:00,30.12,30.13,30.09,30.12,52100.0,19.8982,19.9048,19.8784,19.8982,52100.0
2009-08-21 15:10:00,30.12,30.21,30.09,30.21,63200.0,19.8982,19.9577,19.8784,19.9577,63200.0
2009-08-21 15:20:00,30.21,30.21,30.15,30.15,49100.0,19.9577,19.9577,19.918,19.918,49100.0
2009-08-21 15:30:00,30.15,30.16,30.09,30.09,70400.0,19.918,19.9247,19.8784,19.8784,70400.0
2009-08-21 15:40:00,30.1,30.1,30.02,30.02,122000.0,19.885,19.885,19.8322,19.8322,122000.0
2009-08-21 15:50:00,30.03,30.04,30.02,30.03,273700.0,19.8388,19.8454,19.8322,19.8388,273700.0
2009-08-24 09:30:00,30.08,30.16,30.0,30.11,71500.0,19.8718,19.9247,19.819,19.8916,71500.0
2009-08-24 09:40:00,30.12,30.21,30.11,30.18,32800.0,19.8982,19.9577,19.8916,19.9379,32800.0
2009-08-24 09:50:00,30.17,30.27,30.12,30.27,39000.0,19.9313,19.9973,19.8982,19.9973,39000.0
2009-08-24 10:00:00,30.28,30.34,30.23,30.3,34400.0,20.0039,20.0436,19.9709,20.0171,34400.0
2009-08-24 10:10:00,30.29,30.33,30.28,30.29,25700.0,20.0105,20.037,20.0039,20.0105,25700.0
2009-08-24 10:20:00,30.29,30.35,30.22,30.32,47900.0,20.0105,20.0502,19.9643,20.0304,47900.0
2009-08-24 10:30:00,30.33,30.35,30.29,30.29,30500.0,20.037,20.0502,20.0105,20.0105,30500.0
2009-08-24 10:40:00,30.29,30.36,30.25,30.32,35000.0,20.0105,20.0568,19.9841,20.0304,35000.0
2009-08-24 10:50:00,30.33,30.34,30.3,30.34,20900.0,20.037,20.0436,20.0171,20.0436,20900.0
2009-08-24 11:00:00,30.34,30.38,30.34,30.35,26800.0,20.0436,20.07,20.0436,20.0502,26800.0
2009-08-24 11:10:00,30.34,30.35,30.25,30.26,19300.0,20.0436,20.0502,19.9841,19.9907,19300.0
2009-08-24 11:20:00,30.26,30.26,30.21,30.23,25100.0,19.9907,19.9907,19.9577,19.9709,25100.0
2009-08-24 11:30:00,30.23,30.23,30.19,30.19,23700.0,19.9709,19.9709,19.9445,19.9445,23700.0
2009-08-24 11:40:00,30.19,30.22,30.19,30.21,18500.0,19.9445,19.9643,19.9445,19.9577,18500.0
2009-08-24 11:50:00,30.21,30.26,30.21,30.25,22000.0,19.9577,19.9907,19.9577,19.9841,22000.0
2009-08-24 12:00:00,30.25,30.26,30.18,30.21,27000.0,19.9841,19.9907,19.9379,19.9577,27000.0
2009-08-24 12:10:00,30.2,30.21,30.18,30.18,15100.0,19.9511,19.9577,19.9379,19.9379,15100.0
2009-08-24 12:20:00,30.19,30.19,30.14,30.14,13700.0,19.9445,19.9445,19.9114,19.9114,13700.0
2009-08-24 12:30:00,30.14,30.14,30.09,30.13,36200.0,19.9114,19.9114,19.8784,19.9048,36200.0
2009-08-24 12:40:00,30.13,30.21,30.11,30.21,37300.0,19.9048,19.9577,19.8916,19.9577,37300.0
2009-08-24 12:50:00,30.21,30.21,30.17,30.17,24200.0,19.9577,19.9577,19.9313,19.9313,24200.0
2009-08-24 13:00:00,30.17,30.17,30.08,30.09,33900.0,19.9313,19.9313,19.8718,19.8784,33900.0
2009-08-24 13:10:00,30.09,30.12,30.08,30.12,54000.0,19.8784,19.8982,19.8718,19.8982,54000.0
2009-08-24 13:20:00,30.12,30.12,30.01,30.02,35800.0,19.8982,19.8982,19.8256,19.8322,35800.0
2009-08-24 13:30:00,30.02,30.08,30.0,30.07,31100.0,19.8322,19.8718,19.819,19.8652,31100.0
2009-08-24 13:40:00,30.06,30.07,30.04,30.05,22700.0,19.8586,19.8652,19.8454,19.852,22700.0
2009-08-24 13:50:00,30.04,30.11,30.04,30.11,28300.0,19.8454,19.8916,19.8454,19.8916,28300.0
2009-08-24 14:00:00,30.1,30.13,30.1,30.1,29500.0,19.885,19.9048,19.885,19.885,29500.0
2009-08-24 14:10:00,30.1,30.14,30.1,30.11,42900.0,19.885,19.9114,19.885,19.8916,42900.0
2009-08-24 14:20:00,30.11,30.12,30.08,30.08,21200.0,19.8916,19.8982,19.8718,19.8718,21200.0
2009-08-24 14:30:00,30.09,30.11,30.08,30.1,19300.0,19.8784,19.8916,19.8718,19.885,19300.0
2009-08-24 14:40:00,30.12,30.14,30.09,30.13,29200.0,19.8982,19.9114,19.8784,19.9048,29200.0
2009-08-24 14:50:00,30.14,30.19,30.13,30.18,40300.0,19.9114,19.9445,19.9048,19.9379,40300.0
2009-08-24 15:00:00,30.18,30.19,30.11,30.13,51400.0,19.9379,19.9445,19.8916,19.9048,51400.0
2009-08-24 15:10:00,30.13,30.17,30.12,30.15,54000.0,19.9048,19.9313,19.8982,19.918,54000.0
2009-08-24 15:20:00,30.15,30.24,30.14,30.24,45500.0,19.918,19.9775,19.9114,19.9775,45500.0
2009-08-24 15:30:00,30.24,30.27,30.23,30.26,52900.0,19.9775,19.9973,19.9709,19.9907,52900.0
2009-08-24 15:40:00,30.27,30.27,30.17,30.23,95800.0,19.9973,19.9973,19.9313,19.9709,95800.0
2009-08-24 15:50:00,30.22,30.23,30.19,30.23,156900.0,19.9643,19.9709,19.9445,19.9709,156900.0
2009-08-25 09:30:00,30.37,30.4,30.24,30.28,56800.0,20.0634,20.0832,19.9775,20.0039,56800.0
2009-08-25 09:40:00,30.28,30.49,30.27,30.44,43100.0,20.0039,20.1427,19.9973,20.1096,43100.0
2009-08-25 09:50:00,30.44,30.47,30.35,30.42,24500.0,20.1096,20.1295,20.0502,20.0964,24500.0
2009-08-25 10:00:00,30.43,30.58,30.42,30.51,35500.0,20.103,20.2021,20.0964,20.1559,35500.0
2009-08-25 10:10:00,30.51,30.52,30.37,30.37,46100.0,20.1559,20.1625,20.0634,20.0634,46100.0
2009-08-25 10:20:00,30.37,30.47,30.36,30.44,68900.0,20.0634,20.1295,20.0568,20.1096,68900.0
2009-08-25 10:30:00,30.43,30.44,30.39,30.4,33400.0,20.103,20.1096,20.0766,20.0832,33400.0
2009-08-25 10:40:00,30.41,30.5,30.4,30.41,63400.0,20.0898,20.1493,20.0832,20.0898,63400.0
2009-08-25 10:50:00,30.41,30.45,30.39,30.39,20000.0,20.0898,20.1162,20.0766,20.0766,20000.0
2009-08-25 11:00:00,30.39,30.47,30.38,30.45,26200.0,20.0766,20.1295,20.07,20.1162,26200.0
2009-08-25 11:10:00,30.44,30.45,30.38,30.39,19600.0,20.1096,20.1162,20.07,20.0766,19600.0
2009-08-25 11:20:00,30.38,30.42,30.37,30.42,26700.0,20.07,20.0964,20.0634,20.0964,26700.0
2009-08-25 11:30:00,30.42,30.51,30.41,30.5,43500.0,20.0964,20.1559,20.0898,20.1493,43500.0
2009-08-25 11:40:00,30.5,30.52,30.46,30.47,20800.0,20.1493,20.1625,20.1228,20.1295,20800.0
2009-08-25 11:50:00,30.46,30.47,30.39,30.4,25900.0,20.1228,20.1295,20.0766,20.0832,25900.0
2009-08-25 12:00:00,30.4,30.41,30.37,30.39,11200.0,20.0832,20.0898,20.0634,20.0766,11200.0
2009-08-25 12:10:00,30.39,30.39,30.35,30.36,12600.0,20.0766,20.0766,20.0502,20.0568,12600.0
2009-08-25 12:20:00,30.36,30.41,30.36,30.41,16800.0,20.0568,20.0898,20.0568,20.0898,16800.0
2009-08-25 12:30:00,30.41,30.45,30.41,30.41,18500.0,20.0898,20.1162,20.0898,20.0898,18500.0
2009-08-25 12:40:00,30.42,30.42,30.36,30.36,15500.0,20.0964,20.0964,20.0568,20.0568,15500.0
2009-08-25 12:50:00,30.36,30.37,30.29,30.29,18900.0,20.0568,20.0634,20.0105,20.0105,18900.0
2009-08-25 13:00:00,30.28,30.28,30.24,30.25,21100.0,20.0039,20.0039,19.9775,19.9841,21100.0
2009-08-25 13:10:00,30.26,30.26,30.21,30.21,14200.0,19.9907,19.9907,19.9577,19.9577,14200.0
2009-08-25 13:20:00,30.21,30.22,30.1,30.14,45000.0,19.9577,19.9643,19.885,19.9114,45000.0
2009-08-25 13:30:00,30.14,30.2,30.12,30.2,26000.0,19.9114,19.9511,19.8982,19.9511,26000.0
2009-08-25 13:40:00,30.19,30.22,30.19,30.2,32700.0,19.9445,19.9643,19.9445,19.9511,32700.0
2009-08-25 13:50:00,30.2,30.26,30.2,30.26,37100.0,19.9511,19.9907,19.9511,19.9907,37100.0
2009-08-25 14:00:00,30.25,30.29,30.25,30.29,21800.0,19.9841,20.0105,19.9841,20.0105,21800.0
2009-08-25 14:10:00,30.28,30.37,30.28,30.34,39900.0,20.0039,20.0634,20.0039,20.0436,39900.0
2009-08-25 14:20:00,30.34,30.35,30.31,30.32,31200.0,20.0436,20.0502,20.0237,20.0304,31200.0
2009-08-25 14:30:00,30.31,30.32,30.16,30.16,30700.0,20.0237,20.0304,19.9247,19.9247,30700.0
2009-08-25 14:40:00,30.16,30.17,30.12,30.13,23500.0,19.9247,19.9313,19.8982,19.9048,23500.0
2009-08-25 14:50:00,30.14,30.2,30.13,30.16,32200.0,19.9114,19.9511,19.9048,19.9247,32200.0
2009-08-25 15:00:00,30.17,30.23,30.17,30.19,42000.0,19.9313,19.9709,19.9313,19.9445,42000.0
2009-08-25 15:10:00,30.19,30.2,30.17,30.17,19800.0,19.9445,19.9511,19.9313,19.9313,19800.0
2009-08-25 15:20:00,30.18,30.25,30.17,30.24,25300.0,19.9379,19.9841,19.9313,19.9775,25300.0
2009-08-25 15:30:00,30.25,30.25,30.13,30.18,61000.0,19.9841,19.9841,19.9048,19.9379,61000.0
2009-08-25 15:40:00,30.18,30.19,30.07,30.08,68100.0,19.9379,19.9445,19.8652,19.8718,68100.0
2009-08-25 15:50:00,30.08,30.15,30.02,30.05,220400.0,19.8718,19.918,19.8322,19.852,220400.0
2009-08-26 09:30:00,29.99,30.14,29.83,29.92,80900.0,19.8123,19.9114,19.7066,19.7661,80900.0
2009-08-26 09:40:00,29.92,30.07,29.91,29.94,30400.0,19.7661,19.8652,19.7595,19.7793,30400.0
2009-08-26 09:50:00,29.93,30.01,29.93,30.01,22500.0,19.7727,19.8256,19.7727,19.8256,22500.0
2009-08-26 10:00:00,29.98,30.15,29.98,30.15,18800.0,19.8057,19.918,19.8057,19.918,18800.0
2009-08-26 10:10:00,30.15,30.21,30.14,30.19,17500.0,19.918,19.9577,19.9114,19.9445,17500.0
2009-08-26 10:20:00,30.2,30.21,30.14,30.19,28200.0,19.9511,19.9577,19.9114,19.9445,28200.0
2009-08-26 10:30:00,30.19,30.3,30.18,30.3,22800.0,19.9445,20.0171,19.9379,20.0171,22800.0
2009-08-26 10:40:00,30.3,30.3,30.14,30.17,11000.0,20.0171,20.0171,19.9114,19.9313,11000.0
2009-08-26 10:50:00,30.16,30.22,30.16,30.21,15200.0,19.9247,19.9643,19.9247,19.9577,15200.0
2009-08-26 11:00:00,30.21,30.24,30.2,30.2,28400.0,19.9577,19.9775,19.9511,19.9511,28400.0
2009-08-26 11:10:00,30.2,30.21,30.2,30.21,21900.0,19.9511,19.9577,19.9511,19.9577,21900.0
2009-08-26 11:20:00,30.2,30.21,30.2,30.2,25700.0,19.9511,19.9577,19.9511,19.9511,25700.0
2009-08-26 11:30:00,30.2,30.2,30.15,30.15,27900.0,19.9511,19.9511,19.918,19.918,27900.0
2009-08-26 11:40:00,30.13,30.14,30.11,30.14,22600.0,19.9048,19.9114,19.8916,19.9114,22600.0
2009-08-26 11:50:00,30.14,30.18,30.13,30.17,18100.0,19.9114,19.9379,19.9048,19.9313,18100.0
2009-08-26 12:00:00,30.17,30.18,30.13,30.14,33500.0,19.9313,19.9379,19.9048,19.9114,33500.0
2009-08-26 12:10:00,30.14,30.17,30.14,30.16,16800.0,19.9114,19.9313,19.9114,19.9247,16800.0
2009-08-26 12:20:00,30.17,30.18,30.16,30.18,20600.0,19.9313,19.9379,19.9247,19.9379,20600.0
2009-08-26 12:30:00,30.18,30.22,30.17,30.21,17200.0,19.9379,19.9643,19.9313,19.9577,17200.0
2009-08-26 12:40:00,30.21,30.22,30.21,30.21,14400.0,19.9577,19.9643,19.9577,19.9577,14400.0
2009-08-26 12:50:00,30.21,30.22,30.19,30.19,15000.0,19.9577,19.9643,19.9445,19.9445,15000.0
2009-08-26 13:00:00,30.19,30.2,30.15,30.16,20900.0,19.9445,19.9511,19.918,19.9247,20900.0
2009-08-26 13:10:00,30.15,30.17,30.15,30.16,16400.0,19.918,19.9313,19.918,19.9247,16400.0
2009-08-26 13:20:00,30.16,30.16,30.14,30.14,18400.0,19.9247,19.9247,19.9114,19.9114,18400.0
2009-08-26 13:30:00,30.15,30.18,30.14,30.18,29300.0,19.918,19.9379,19.9114,19.9379,29300.0
2009-08-26 13:40:00,30.18,30.23,30.18,30.22,18300.0,19.9379,19.9709,19.9379,19.9643,18300.0
2009-08-26 13:50:00,30.22,30.28,30.21,30.28,24600.0,19.9643,20.0039,19.9577,20.0039,24600.0
2009-08-26 14:00:00,30.28,30.3,30.27,30.28,41700.0,20.0039,20.0171,19.9973,20.0039,41700.0
2009-08-26 14:10:00,30.28,30.29,30.25,30.26,21700.0,20.0039,20.0105,19.9841,19.9907,21700.0
2009-08-26 14:20:00,30.26,30.27,30.25,30.25,21900.0,19.9907,19.9973,19.9841,19.9841,21900.0
2009-08-26 14:30:00,30.26,30.27,30.17,30.17,38400.0,19.9907,19.9973,19.9313,19.9313,38400.0
2009-08-26 14:40:00,30.17,30.2,30.12,30.2,48500.0,19.9313,19.9511,19.8982,19.9511,48500.0
2009-08-26 14:50:00,30.2,30.24,30.1,30.1,47500.0,19.9511,19.9775,19.885,19.885,47500.0
2009-08-26 15:00:00,30.11,30.12,30.08,30.11,33400.0,19.8916,19.8982,19.8718,19.8916,33400.0
2009-08-26 15:10:00,30.11,30.12,30.09,30.1,33600.0,19.8916,19.8982,19.8784,19.885,33600.0
2009-08-26 15:20:00,30.11,30.18,30.11,30.17,39700.0,19.8916,19.9379,19.8916,19.9313,39700.0
2009-08-26 15:30:00,30.16,30.19,30.13,30.19,59500.0,19.9247,19.9445,19.9048,19.9445,59500.0
2009-08-26 15:40:00,30.19,30.23,30.18,30.22,73200.0,19.9445,19.9709,19.9379,19.9643,73200.0
2009-08-26 15:50:00,30.22,30.25,30.21,30.24,102600.0,19.9643,19.9841,19.9577,19.9775,102600.0
2009-08-27 09:30:00,30.28,30.35,30.02,30.16,56300.0,20.0039,20.0502,19.8322,19.9247,56300.0
2009-08-27 09:40:00,30.16,30.16,29.94,29.95,30100.0,19.9247,19.9247,19.7793,19.7859,30100.0
2009-08-27 09:50:00,29.94,29.96,29.83,29.9,22800.0,19.7793,19.7925,19.7066,19.7529,22800.0
2009-08-27 10:00:00,29.9,29.9,29.74,29.78,35600.0,19.7529,19.7529,19.6472,19.6736,35600.0
2009-08-27 10:10:00,29.78,29.85,29.75,29.79,35600.0,19.6736,19.7199,19.6538,19.6802,35600.0
2009-08-27 10:20:00,29.79,29.89,29.79,29.85,24700.0,19.6802,19.7463,19.6802,19.7199,24700.0
2009-08-27 10:30:00,29.85,29.87,29.83,29.83,31300.0,19.7199,19.7331,19.7066,19.7066,31300.0
2009-08-27 10:40:00,29.83,29.83,29.76,29.78,38100.0,19.7066,19.7066,19.6604,19.6736,38100.0
2009-08-27 10:50:00,29.76,29.78,29.73,29.74,31500.0,19.6604,19.6736,19.6406,19.6472,31500.0
2009-08-27 11:00:00,29.76,29.8,29.74,29.77,18700.0,19.6604,19.6868,19.6472,19.667,18700.0
2009-08-27 11:10:00,29.77,29.85,29.77,29.8,46100.0,19.667,19.7199,19.667,19.6868,46100.0
2009-08-27 11:20:00,29.8,29.85,29.79,29.84,21700.0,19.6868,19.7199,19.6802,19.7133,21700.0
2009-08-27 11:30:00,29.85,29.88,29.77,29.79,25000.0,19.7199,19.7397,19.667,19.6802,25000.0
2009-08-27 11:40:00,29.78,29.81,29.78,29.8,16300.0,19.6736,19.6934,19.6736,19.6868,16300.0
2009-08-27 11:50:00,29.8,29.86,29.8,29.85,13500.0,19.6868,19.7265,19.6868,19.7199,13500.0
2009-08-27 12:00:00,29.85,29.9,29.85,29.9,29800.0,19.7199,19.7529,19.7199,19.7529,29800.0
2009-08-27 12:10:00,29.89,29.94,29.88,29.91,27300.0,19.7463,19.7793,19.7397,19.7595,27300.0
2009-08-27 12:20:00,29.93,29.97,29.9,29.95,20300.0,19.7727,19.7991,19.7529,19.7859,20300.0
2009-08-27 12:30:00,29.96,30.0,29.94,29.94,18400.0,19.7925,19.819,19.7793,19.7793,18400.0
2009-08-27 12:40:00,29.95,29.95,29.91,29.92,10000.0,19.7859,19.7859,19.7595,19.7661,10000.0
2009-08-27 12:50:00,29.91,29.95,29.91,29.95,10000.0,19.7595,19.7859,19.7595,19.7859,10000.0
2009-08-27 13:00:00,29.95,30.0,29.95,30.0,16600.0,19.7859,19.819,19.7859,19.819,16600.0
2009-08-27 13:10:00,29.99,30.0,29.92,29.95,15700.0,19.8123,19.819,19.7661,19.7859,15700.0
2009-08-27 13:20:00,29.95,29.97,29.94,29.94,18100.0,19.7859,19.7991,19.7793,19.7793,18100.0
2009-08-27 13:30:00,29.95,30.04,29.93,30.02,58800.0,19.7859,19.8454,19.7727,19.8322,58800.0
2009-08-27 13:40:00,30.02,30.04,30.01,30.03,41800.0,19.8322,19.8454,19.8256,19.8388,41800.0
2009-08-27 13:50:00,30.03,30.08,30.03,30.06,37600.0,19.8388,19.8718,19.8388,19.8586,37600.0
2009-08-27 14:00:00,30.06,30.1,30.03,30.06,27700.0,19.8586,19.885,19.8388,19.8586,27700.0
2009-08-27 14:10:00,30.06,30.09,30.06,30.07,19900.0,19.8586,19.8784,19.8586,19.8652,19900.0
2009-08-27 14:20:00,30.06,30.08,30.06,30.06,25100.0,19.8586,19.8718,19.8586,19.8586,25100.0
2009-08-27 14:30:00,30.07,30.13,30.05,30.07,54100.0,19.8652,19.9048,19.852,19.8652,54100.0
2009-08-27 14:40:00,30.06,30.11,30.05,30.06,38100.0,19.8586,19.8916,19.852,19.8586,38100.0
2009-08-27 14:50:00,30.06,30.08,30.05,30.07,33000.0,19.8586,19.8718,19.852,19.8652,33000.0
2009-08-27 15:00:00,30.08,30.08,30.05,30.06,36000.0,19.8718,19.8718,19.852,19.8586,36000.0
2009-08-27 15:10:00,30.06,30.06,30.01,30.05,40100.0,19.8586,19.8586,19.8256,19.852,40100.0
2009-08-27 15:20:00,30.05,30.07,29.97,29.98,33200.0,19.852,19.8652,19.7991,19.8057,33200.0
2009-08-27 15:30:00,29.98,30.05,29.97,30.05,46600.0,19.8057,19.852,19.7991,19.852,46600.0
2009-08-27 15:40:00,30.05,30.06,30.0,30.03,64600.0,19.852,19.8586,19.819,19.8388,64600.0
2009-08-27 15:50:00,30.03,30.06,30.0,30.01,106700.0,19.8388,19.8586,19.819,19.8256,106700.0
2009-08-28 09:30:00,30.16,30.3,29.87,29.95,67500.0,19.9247,20.0171,19.7331,19.7859,67500.0
2009-08-28 09:40:00,30.0,30.0,29.77,29.77,33200.0,19.819,19.819,19.667,19.667,33200.0
2009-08-28 09:50:00,29.77,29.84,29.75,29.76,38100.0,19.667,19.7133,19.6538,19.6604,38100.0
2009-08-28 10:00:00,29.76,29.76,29.65,29.71,79000.0,19.6604,19.6604,19.5877,19.6274,79000.0
2009-08-28 10:10:00,29.7,29.74,29.66,29.67,57900.0,19.6208,19.6472,19.5943,19.6009,57900.0
2009-08-28 10:20:00,29.68,29.68,29.47,29.48,81500.0,19.6076,19.6076,19.4688,19.4754,81500.0
2009-08-28 10:30:00,29.49,29.75,29.49,29.75,93500.0,19.482,19.6538,19.482,19.6538,93500.0
2009-08-28 10:40:00,29.74,29.84,29.74,29.79,80000.0,19.6472,19.7133,19.6472,19.6802,80000.0
2009-08-28 10:50:00,29.79,29.91,29.78,29.87,29500.0,19.6802,19.7595,19.6736,19.7331,29500.0
2009-08-28 11:00:00,29.88,29.91,29.81,29.81,37100.0,19.7397,19.7595,19.6934,19.6934,37100.0
2009-08-28 11:10:00,29.81,29.84,29.75,29.77,29700.0,19.6934,19.7133,19.6538,19.667,29700.0
2009-08-28 11:20:00,29.77,29.78,29.74,29.75,21400.0,19.667,19.6736,19.6472,19.6538,21400.0
2009-08-28 11:30:00,29.74,29.75,29.68,29.68,22700.0,19.6472,19.6538,19.6076,19.6076,22700.0
2009-08-28 11:40:00,29.67,29.68,29.63,29.64,20000.0,19.6009,19.6076,19.5745,19.5811,20000.0
2009-08-28 11:50:00,29.65,29.69,29.64,29.65,24300.0,19.5877,19.6142,19.5811,19.5877,24300.0
2009-08-28 12:00:00,29.66,29.67,29.64,29.66,22700.0,19.5943,19.6009,19.5811,19.5943,22700.0
2009-08-28 12:10:00,29.66,29.67,29.54,29.55,29700.0,19.5943,19.6009,19.5151,19.5217,29700.0
2009-08-28 12:20:00,29.55,29.55,29.48,29.49,41300.0,19.5217,19.5217,19.4754,19.482,41300.0
2009-08-28 12:30:00,29.5,29.54,29.49,29.51,43100.0,19.4886,19.5151,19.482,19.4952,43100.0
2009-08-28 12:40:00,29.53,29.53,29.45,29.46,36300.0,19.5085,19.5085,19.4556,19.4622,36300.0
2009-08-28 12:50:00,29.46,29.47,29.42,29.45,26300.0,19.4622,19.4688,19.4358,19.4556,26300.0
2009-08-28 13:00:00,29.44,29.52,29.44,29.48,21700.0,19.449,19.5019,19.449,19.4754,21700.0
2009-08-28 13:10:00,29.48,29.53,29.48,29.53,36300.0,19.4754,19.5085,19.4754,19.5085,36300.0
2009-08-28 13:20:00,29.52,29.53,29.49,29.49,29500.0,19.5019,19.5085,19.482,19.482,29500.0
2009-08-28 13:30:00,29.49,29.54,29.47,29.5,38700.0,19.482,19.5151,19.4688,19.4886,38700.0
2009-08-28 13:40:00,29.5,29.51,29.44,29.48,46000.0,19.4886,19.4952,19.449,19.4754,46000.0
2009-08-28 13:50:00,29.48,29.52,29.48,29.5,19600.0,19.4754,19.5019,19.4754,19.4886,19600.0
2009-08-28 14:00:00,29.49,29.49,29.45,29.48,23100.0,19.482,19.482,19.4556,19.4754,23100.0
2009-08-28 14:10:00,29.48,29.49,29.48,29.48,32100.0,19.4754,19.482,19.4754,19.4754,32100.0
2009-08-28 14:20:00,29.48,29.49,29.46,29.46,36300.0,19.4754,19.482,19.4622,19.4622,36300.0
2009-08-28 14:30:00,29.47,29.49,29.45,29.47,40600.0,19.4688,19.482,19.4556,19.4688,40600.0
2009-08-28 14:40:00,29.48,29.5,29.46,29.47,33300.0,19.4754,19.4886,19.4622,19.4688,33300.0
2009-08-28 14:50:00,29.48,29.51,29.48,29.5,47100.0,19.4754,19.4952,19.4754,19.4886,47100.0
2009-08-28 15:00:00,29.51,29.56,29.51,29.56,51300.0,19.4952,19.5283,19.4952,19.5283,51300.0
2009-08-28 15:10:00,29.56,29.59,29.55,29.57,66600.0,19.5283,19.5481,19.5217,19.5349,66600.0
2009-08-28 15:20:00,29.58,29.65,29.57,29.64,70700.0,19.5415,19.5877,19.5349,19.5811,70700.0
2009-08-28 15:30:00,29.64,29.65,29.56,29.6,56700.0,19.5811,19.5877,19.5283,19.5547,56700.0
2009-08-28 15:40:00,29.6,29.64,29.6,29.62,85200.0,19.5547,19.5811,19.5547,19.5679,85200.0
2009-08-28 15:50:00,29.63,29.67,29.59,29.62,182200.0,19.5745,19.6009,19.5481,19.5679,182200.0
2009-08-31 09:30:00,29.51,29.81,29.51,29.81,49900.0,19.4952,19.6934,19.4952,19.6934,49900.0
2009-08-31 09:40:00,29.81,29.84,29.47,29.51,35800.0,19.6934,19.7133,19.4688,19.4952,35800.0
2009-08-31 09:50:00,29.5,29.53,29.43,29.5,31200.0,19.4886,19.5085,19.4424,19.4886,31200.0
2009-08-31 10:00:00,29.49,29.55,29.48,29.54,22100.0,19.482,19.5217,19.4754,19.5151,22100.0
2009-08-31 10:10:00,29.53,29.59,29.52,29.56,16400.0,19.5085,19.5481,19.5019,19.5283,16400.0
2009-08-31 10:20:00,29.57,29.57,29.45,29.45,25400.0,19.5349,19.5349,19.4556,19.4556,25400.0
2009-08-31 10:30:00,29.47,29.55,29.45,29.55,14500.0,19.4688,19.5217,19.4556,19.5217,14500.0
2009-08-31 10:40:00,29.55,29.62,29.55,29.58,21200.0,19.5217,19.5679,19.5217,19.5415,21200.0
2009-08-31 10:50:00,29.58,29.59,29.55,29.58,13400.0,19.5415,19.5481,19.5217,19.5415,13400.0
2009-08-31 11:00:00,29.57,29.57,29.54,29.55,10600.0,19.5349,19.5349,19.5151,19.5217,10600.0
2009-08-31 11:10:00,29.54,29.6,29.54,29.6,28200.0,19.5151,19.5547,19.5151,19.5547,28200.0
2009-08-31 11:20:00,29.59,29.6,29.52,29.55,20300.0,19.5481,19.5547,19.5019,19.5217,20300.0
2009-08-31 11:30:00,29.54,29.59,29.52,29.59,17600.0,19.5151,19.5481,19.5019,19.5481,17600.0
2009-08-31 11:40:00,29.59,29.59,29.51,29.51,25900.0,19.5481,19.5481,19.4952,19.4952,25900.0
2009-08-31 11:50:00,29.51,29.52,29.46,29.47,13900.0,19.4952,19.5019,19.4622,19.4688,13900.0
2009-08-31 12:00:00,29.46,29.5,29.46,29.48,18200.0,19.4622,19.4886,19.4622,19.4754,18200.0
2009-08-31 12:10:00,29.49,29.52,29.48,29.52,12700.0,19.482,19.5019,19.4754,19.5019,12700.0
2009-08-31 12:20:00,29.52,29.56,29.52,29.56,10100.0,19.5019,19.5283,19.5019,19.5283,10100.0
2009-08-31 12:30:00,29.55,29.57,29.52,29.54,28700.0,19.5217,19.5349,19.5019,19.5151,28700.0
2009-08-31 12:40:00,29.54,29.56,29.54,29.56,14000.0,19.5151,19.5283,19.5151,19.5283,14000.0
2009-08-31 12:50:00,29.55,29.62,29.55,29.61,44000.0,19.5217,19.5679,19.5217,19.5613,44000.0
2009-08-31 13:00:00,29.61,29.64,29.59,29.62,42500.0,19.5613,19.5811,19.5481,19.5679,42500.0
2009-08-31 13:10:00,29.61,29.67,29.61,29.67,26600.0,19.5613,19.6009,19.5613,19.6009,26600.0
2009-08-31 13:20:00,29.65,29.71,29.65,29.71,70700.0,19.5877,19.6274,19.5877,19.6274,70700.0
2009-08-31 13:30:00,29.71,29.71,29.7,29.7,20500.0,19.6274,19.6274,19.6208,19.6208,20500.0
2009-08-31 13:40:00,29.7,29.71,29.64,29.66,19700.0,19.6208,19.6274,19.5811,19.5943,19700.0
2009-08-31 13:50:00,29.65,29.66,29.62,29.63,18700.0,19.5877,19.5943,19.5679,19.5745,18700.0
2009-08-31 14:00:00,29.63,29.66,29.63,29.66,15400.0,19.5745,19.5943,19.5745,19.5943,15400.0
2009-08-31 14:10:00,29.65,29.71,29.65,29.7,21500.0,19.5877,19.6274,19.5877,19.6208,21500.0
2009-08-31 14:20:00,29.7,29.74,29.7,29.7,29400.0,19.6208,19.6472,19.6208,19.6208,29400.0
2009-08-31 14:30:00,29.7,29.76,29.7,29.75,45700.0,19.6208,19.6604,19.6208,19.6538,45700.0
2009-08-31 14:40:00,29.76,29.81,29.75,29.8,21700.0,19.6604,19.6934,19.6538,19.6868,21700.0
2009-08-31 14:50:00,29.8,29.83,29.8,29.82,33700.0,19.6868,19.7066,19.6868,19.7,33700.0
2009-08-31 15:00:00,29.82,29.83,29.77,29.81,55700.0,19.7,19.7066,19.667,19.6934,55700.0
2009-08-31 15:10:00,29.81,29.83,29.8,29.82,46100.0,19.6934,19.7066,19.6868,19.7,46100.0
2009-08-31 15:20:00,29.8,29.82,29.74,29.82,71000.0,19.6868,19.7,19.6472,19.7,71000.0
2009-08-31 15:30:00,29.81,29.88,29.81,29.87,67200.0,19.6934,19.7397,19.6934,19.7331,67200.0
2009-08-31 15:40:00,29.88,29.92,29.84,29.92,97400.0,19.7397,19.7661,19.7133,19.7661,97400.0
2009-08-31 15:50:00,29.91,29.93,29.88,29.92,171900.0,19.7595,19.7727,19.7397,19.7661,171900.0
2009-09-01 09:30:00,29.94,29.97,29.6,29.61,149100.0,19.7793,19.7991,19.5547,19.5613,149100.0
2009-09-01 09:40:00,29.62,29.99,29.6,29.73,87500.0,19.5679,19.8123,19.5547,19.6406,87500.0
2009-09-01 09:50:00,29.73,29.91,29.72,29.86,57000.0,19.6406,19.7595,19.634,19.7265,57000.0
2009-09-01 10:00:00,29.87,30.13,29.84,30.12,54700.0,19.7331,19.9048,19.7133,19.8982,54700.0
2009-09-01 10:10:00,30.12,30.18,30.04,30.12,64800.0,19.8982,19.9379,19.8454,19.8982,64800.0
2009-09-01 10:20:00,30.12,30.2,30.09,30.16,48400.0,19.8982,19.9511,19.8784,19.9247,48400.0
2009-09-01 10:30:00,30.15,30.18,30.15,30.17,79000.0,19.918,19.9379,19.918,19.9313,79000.0
2009-09-01 10:40:00,30.16,30.17,30.04,30.05,74600.0,19.9247,19.9313,19.8454,19.852,74600.0
2009-09-01 10:50:00,30.05,30.06,29.96,29.97,64000.0,19.852,19.8586,19.7925,19.7991,64000.0
2009-09-01 11:00:00,29.98,30.11,29.94,30.06,102200.0,19.8057,19.8916,19.7793,19.8586,102200.0
2009-09-01 11:10:00,30.06,30.07,29.92,29.92,37900.0,19.8586,19.8652,19.7661,19.7661,37900.0
2009-09-01 11:20:00,29.92,29.93,29.84,29.89,87200.0,19.7661,19.7727,19.7133,19.7463,87200.0
2009-09-01 11:30:00,29.89,29.99,29.83,29.87,110600.0,19.7463,19.8123,19.7066,19.7331,110600.0
2009-09-01 11:40:00,29.88,29.93,29.86,29.88,42100.0,19.7397,19.7727,19.7265,19.7397,42100.0
2009-09-01 11:50:00,29.88,29.92,29.87,29.89,38100.0,19.7397,19.7661,19.7331,19.7463,38100.0
2009-09-01 12:00:00,29.89,29.97,29.87,29.96,34900.0,19.7463,19.7991,19.7331,19.7925,34900.0
2009-09-01 12:10:00,29.97,29.98,29.9,29.9,34100.0,19.7991,19.8057,19.7529,19.7529,34100.0
2009-09-01 12:20:00,29.9,29.91,29.86,29.9,31200.0,19.7529,19.7595,19.7265,19.7529,31200.0
2009-09-01 12:30:00,29.89,29.93,29.87,29.92,52900.0,19.7463,19.7727,19.7331,19.7661,52900.0
2009-09-01 12:40:00,29.92,29.95,29.92,29.94,26700.0,19.7661,19.7859,19.7661,19.7793,26700.0
2009-09-01 12:50:00,29.94,29.99,29.93,29.96,41700.0,19.7793,19.8123,19.7727,19.7925,41700.0
2009-09-01 13:00:00,29.95,29.98,29.87,29.92,49200.0,19.7859,19.8057,19.7331,19.7661,49200.0
2009-09-01 13:10:00,29.91,29.94,29.91,29.92,35600.0,19.7595,19.7793,19.7595,19.7661,35600.0
2009-09-01 13:20:00,29.92,29.92,29.86,29.9,40900.0,19.7661,19.7661,19.7265,19.7529,40900.0
2009-09-01 13:30:00,29.9,29.92,29.87,29.9,66000.0,19.7529,19.7661,19.7331,19.7529,66000.0
2009-09-01 13:40:00,29.9,29.94,29.9,29.91,43800.0,19.7529,19.7793,19.7529,19.7595,43800.0
2009-09-01 13:50:00,29.92,29.93,29.9,29.9,33200.0,19.7661,19.7727,19.7529,19.7529,33200.0
2009-09-01 14:00:00,29.91,29.91,29.85,29.86,50100.0,19.7595,19.7595,19.7199,19.7265,50100.0
2009-09-01 14:10:00,29.85,29.87,29.82,29.84,45600.0,19.7199,19.7331,19.7,19.7133,45600.0
2009-09-01 14:20:00,29.85,29.86,29.81,29.84,28000.0,19.7199,19.7265,19.6934,19.7133,28000.0
2009-09-01 14:30:00,29.83,29.92,29.83,29.92,33800.0,19.7066,19.7661,19.7066,19.7661,33800.0
2009-09-01 14:40:00,29.91,29.92,29.83,29.84,58900.0,19.7595,19.7661,19.7066,19.7133,58900.0
2009-09-01 14:50:00,29.83,29.86,29.83,29.84,56900.0,19.7066,19.7265,19.7066,19.7133,56900.0
2009-09-01 15:00:00,29.85,29.89,29.84,29.88,48400.0,19.7199,19.7463,19.7133,19.7397,48400.0
2009-09-01 15:10:00,29.87,29.98,29.87,29.97,77800.0,19.7331,19.8057,19.7331,19.7991,77800.0
2009-09-01 15:20:00,29.97,30.0,29.91,29.91,100000.0,19.7991,19.819,19.7595,19.7595,100000.0
2009-09-01 15:30:00,29.91,29.94,29.87,29.94,86000.0,19.7595,19.7793,19.7331,19.7793,86000.0
2009-09-01 15:40:00,29.94,29.94,29.82,29.84,124800.0,19.7793,19.7793,19.7,19.7133,124800.0
2009-09-01 15:50:00,29.85,29.95,29.84,29.86,188200.0,19.7199,19.7859,19.7133,19.7265,188200.0
2009-09-02 09:30:00,29.87,29.87,29.54,29.55,74200.0,19.7331,19.7331,19.5151,19.5217,74200.0
2009-09-02 09:40:00,29.55,29.55,29.34,29.34,68900.0,19.5217,19.5217,19.3829,19.3829,68900.0
2009-09-02 09:50:00,29.32,29.45,29.32,29.35,54300.0,19.3697,19.4556,19.3697,19.3895,54300.0
2009-09-02 10:00:00,29.35,29.45,29.29,29.45,58900.0,19.3895,19.4556,19.3499,19.4556,58900.0
2009-09-02 10:10:00,29.45,29.49,29.37,29.37,26500.0,19.4556,19.482,19.4028,19.4028,26500.0
2009-09-02 10:20:00,29.37,29.38,29.3,29.31,37000.0,19.4028,19.4094,19.3565,19.3631,37000.0
2009-09-02 10:30:00,29.31,29.31,29.2,29.22,82700.0,19.3631,19.3631,19.2904,19.3037,82700.0
2009-09-02 10:40:00,29.23,29.41,29.23,29.41,37600.0,19.3103,19.4292,19.3103,19.4292,37600.0
2009-09-02 10:50:00,29.4,29.42,29.35,29.41,54200.0,19.4226,19.4358,19.3895,19.4292,54200.0
2009-09-02 11:00:00,29.42,29.42,29.32,29.32,36400.0,19.4358,19.4358,19.3697,19.3697,36400.0
2009-09-02 11:10:00,29.32,29.38,29.31,29.37,42700.0,19.3697,19.4094,19.3631,19.4028,42700.0
2009-09-02 11:20:00,29.35,29.37,29.34,29.34,34700.0,19.3895,19.4028,19.3829,19.3829,34700.0
2009-09-02 11:30:00,29.35,29.5,29.35,29.48,88100.0,19.3895,19.4886,19.3895,19.4754,88100.0
2009-09-02 11:40:00,29.48,29.53,29.47,29.51,48000.0,19.4754,19.5085,19.4688,19.4952,48000.0
2009-09-02 11:50:00,29.51,29.56,29.51,29.51,16900.0,19.4952,19.5283,19.4952,19.4952,16900.0
2009-09-02 12:00:00,29.51,29.52,29.49,29.52,30400.0,19.4952,19.5019,19.482,19.5019,30400.0
2009-09-02 12:10:00,29.51,29.53,29.5,29.51,18400.0,19.4952,19.5085,19.4886,19.4952,18400.0
2009-09-02 12:20:00,29.52,29.57,29.51,29.56,27900.0,19.5019,19.5349,19.4952,19.5283,27900.0
2009-09-02 12:30:00,29.56,29.56,29.51,29.53,21900.0,19.5283,19.5283,19.4952,19.5085,21900.0
2009-09-02 12:40:00,29.53,29.55,29.5,29.5,49500.0,19.5085,19.5217,19.4886,19.4886,49500.0
2009-09-02 12:50:00,29.51,29.52,29.49,29.52,37300.0,19.4952,19.5019,19.482,19.5019,37300.0
2009-09-02 13:00:00,29.52,29.53,29.47,29.47,36600.0,19.5019,19.5085,19.4688,19.4688,36600.0
2009-09-02 13:10:00,29.47,29.5,29.47,29.5,28900.0,19.4688,19.4886,19.4688,19.4886,28900.0
2009-09-02 13:20:00,29.5,29.5,29.47,29.47,43700.0,19.4886,19.4886,19.4688,19.4688,43700.0
2009-09-02 13:30:00,29.47,29.48,29.42,29.42,20400.0,19.4688,19.4754,19.4358,19.4358,20400.0
2009-09-02 13:40:00,29.42,29.44,29.41,29.44,26500.0,19.4358,19.449,19.4292,19.449,26500.0
2009-09-02 13:50:00,29.44,29.45,29.4,29.4,36600.0,19.449,19.4556,19.4226,19.4226,36600.0
2009-09-02 14:00:00,29.41,29.44,29.39,29.4,49400.0,19.4292,19.449,19.416,19.4226,49400.0
2009-09-02 14:10:00,29.41,29.41,29.35,29.37,60900.0,19.4292,19.4292,19.3895,19.4028,60900.0
2009-09-02 14:20:00,29.36,29.4,29.36,29.4,27300.0,19.3961,19.4226,19.3961,19.4226,27300.0
2009-09-02 14:30:00,29.4,29.45,29.39,29.44,65100.0,19.4226,19.4556,19.416,19.449,65100.0
2009-09-02 14:40:00,29.44,29.45,29.41,29.42,30100.0,19.449,19.4556,19.4292,19.4358,30100.0
2009-09-02 14:50:00,29.43,29.43,29.39,29.4,49700.0,19.4424,19.4424,19.416,19.4226,49700.0
2009-09-02 15:00:00,29.4,29.41,29.35,29.35,53000.0,19.4226,19.4292,19.3895,19.3895,53000.0
2009-09-02 15:10:00,29.36,29.42,29.34,29.41,138800.0,19.3961,19.4358,19.3829,19.4292,138800.0
2009-09-02 15:20:00,29.42,29.45,29.4,29.41,54500.0,19.4358,19.4556,19.4226,19.4292,54500.0
2009-09-02 15:30:00,29.43,29.43,29.4,29.41,68700.0,19.4424,19.4424,19.4226,19.4292,68700.0
2009-09-02 15:40:00,29.41,29.42,29.37,29.37,89900.0,19.4292,19.4358,19.4028,19.4028,89900.0
2009-09-02 15:50:00,29.37,29.49,29.37,29.46,576300.0,19.4028,19.482,19.4028,19.4622,576300.0
2009-09-03 09:30:00,29.54,29.54,29.26,29.29,83900.0,19.7052,19.7052,19.5185,19.5385,83900.0
2009-09-03 09:40:00,29.28,29.31,29.15,29.28,40900.0,19.5318,19.5518,19.4451,19.5318,40900.0
2009-09-03 09:50:00,29.3,29.33,29.1,29.18,47700.0,19.5451,19.5651,19.4117,19.4651,47700.0
2009-09-03 10:00:00,29.19,29.23,29.05,29.07,54700.0,19.4718,19.4984,19.3784,19.3917,54700.0
2009-09-03 10:10:00,29.06,29.07,28.98,28.98,87400.0,19.385,19.3917,19.3317,19.3317,87400.0
2009-09-03 10:20:00,28.99,29.07,28.97,29.04,57000.0,19.3383,19.3917,19.325,19.3717,57000.0
2009-09-03 10:30:00,29.03,29.14,29.03,29.13,20700.0,19.365,19.4384,19.365,19.4317,20700.0
2009-09-03 10:40:00,29.13,29.21,29.12,29.18,30500.0,19.4317,19.4851,19.4251,19.4651,30500.0
2009-09-03 10:50:00,29.17,29.18,29.12,29.15,57700.0,19.4584,19.4651,19.4251,19.4451,57700.0
2009-09-03 11:00:00,29.15,29.2,29.14,29.2,32100.0,19.4451,19.4784,19.4384,19.4784,32100.0
2009-09-03 11:10:00,29.2,29.23,29.19,29.2,41000.0,19.4784,19.4984,19.4718,19.4784,41000.0
2009-09-03 11:20:00,29.2,29.23,29.19,29.19,34500.0,19.4784,19.4984,19.4718,19.4718,34500.0
2009-09-03 11:30:00,29.2,29.28,29.19,29.25,36700.0,19.4784,19.5318,19.4718,19.5118,36700.0
2009-09-03 11:40:00,29.26,29.39,29.24,29.37,63500.0,19.5185,19.6052,19.5051,19.5918,63500.0
2009-09-03 11:50:00,29.37,29.41,29.35,29.4,30900.0,19.5918,19.6185,19.5785,19.6118,30900.0
2009-09-03 12:00:00,29.4,29.42,29.37,29.38,27900.0,19.6118,19.6252,19.5918,19.5985,27900.0
2009-09-03 12:10:00,29.38,29.43,29.36,29.37,28800.0,19.5985,19.6319,19.5852,19.5918,28800.0
2009-09-03 12:20:00,29.37,29.39,29.36,29.39,39400.0,19.5918,19.6052,19.5852,19.6052,39400.0
2009-09-03 12:30:00,29.39,29.4,29.37,29.38,21700.0,19.6052,19.6118,19.5918,19.5985,21700.0
2009-09-03 12:40:00,29.37,29.4,29.37,29.39,13800.0,19.5918,19.6118,19.5918,19.6052,13800.0
2009-09-03 12:50:00,29.4,29.42,29.39,29.4,23300.0,19.6118,19.6252,19.6052,19.6118,23300.0
2009-09-03 13:00:00,29.4,29.43,29.4,29.4,32000.0,19.6118,19.6319,19.6118,19.6118,32000.0
2009-09-03 13:10:00,29.41,29.46,29.41,29.45,32900.0,19.6185,19.6519,19.6185,19.6452,32900.0
2009-09-03 13:20:00,29.44,29.51,29.44,29.51,63300.0,19.6385,19.6852,19.6385,19.6852,63300.0
2009-09-03 13:30:00,29.5,29.51,29.42,29.43,46600.0,19.6785,19.6852,19.6252,19.6319,46600.0
2009-09-03 13:40:00,29.42,29.43,29.4,29.43,37700.0,19.6252,19.6319,19.6118,19.6319,37700.0
2009-09-03 13:50:00,29.42,29.43,29.4,29.43,32700.0,19.6252,19.6319,19.6118,19.6319,32700.0
2009-09-03 14:00:00,29.43,29.43,29.42,29.43,20400.0,19.6319,19.6319,19.6252,19.6319,20400.0
2009-09-03 14:10:00,29.42,29.43,29.41,29.41,32000.0,19.6252,19.6319,19.6185,19.6185,32000.0
2009-09-03 14:20:00,29.41,29.42,29.4,29.41,25200.0,19.6185,19.6252,19.6118,19.6185,25200.0
2009-09-03 14:30:00,29.41,29.45,29.4,29.44,30600.0,19.6185,19.6452,19.6118,19.6385,30600.0
2009-09-03 14:40:00,29.45,29.5,29.44,29.49,37500.0,19.6452,19.6785,19.6385,19.6719,37500.0
2009-09-03 14:50:00,29.48,29.49,29.46,29.46,37600.0,19.6652,19.6719,19.6519,19.6519,37600.0
2009-09-03 15:00:00,29.46,29.5,29.46,29.5,35700.0,19.6519,19.6785,19.6519,19.6785,35700.0
2009-09-03 15:10:00,29.5,29.54,29.49,29.53,47700.0,19.6785,19.7052,19.6719,19.6986,47700.0
2009-09-03 15:20:00,29.53,29.57,29.53,29.55,47000.0,19.6986,19.7252,19.6986,19.7119,47000.0
2009-09-03 15:30:00,29.57,29.65,29.55,29.64,74400.0,19.7252,19.7786,19.7119,19.7719,74400.0
2009-09-03 15:40:00,29.64,29.72,29.64,29.72,126600.0,19.7719,19.8253,19.7719,19.8253,126600.0
2009-09-03 15:50:00,29.72,29.79,29.72,29.74,253000.0,19.8253,19.872,19.8253,19.8386,253000.0
2009-09-04 09:30:00,29.67,29.9,29.67,29.78,44700.0,19.7919,19.9454,19.7919,19.8653,44700.0
2009-09-04 09:40:00,29.78,29.85,29.66,29.66,34300.0,19.8653,19.912,19.7853,19.7853,34300.0
2009-09-04 09:50:00,29.65,29.66,29.57,29.58,29600.0,19.7786,19.7853,19.7252,19.7319,29600.0
2009-09-04 10:00:00,29.58,29.61,29.54,29.55,57600.0,19.7319,19.7519,19.7052,19.7119,57600.0
2009-09-04 10:10:00,29.57,29.65,29.54,29.64,40600.0,19.7252,19.7786,19.7052,19.7719,40600.0
2009-09-04 10:20:00,29.64,29.65,29.56,29.58,14900.0,19.7719,19.7786,19.7186,19.7319,14900.0
2009-09-04 10:30:00,29.57,29.62,29.57,29.58,21700.0,19.7252,19.7586,19.7252,19.7319,21700.0
2009-09-04 10:40:00,29.58,29.6,29.58,29.6,20200.0,19.7319,19.7453,19.7319,19.7453,20200.0
2009-09-04 10:50:00,29.6,29.6,29.56,29.57,22200.0,19.7453,19.7453,19.7186,19.7252,22200.0
2009-09-04 11:00:00,29.57,29.58,29.51,29.51,33000.0,19.7252,19.7319,19.6852,19.6852,33000.0
2009-09-04 11:10:00,29.51,29.56,29.51,29.54,26100.0,19.6852,19.7186,19.6852,19.7052,26100.0
2009-09-04 11:20:00,29.54,29.58,29.51,29.54,19600.0,19.7052,19.7319,19.6852,19.7052,19600.0
2009-09-04 11:30:00,29.54,29.57,29.52,29.57,18600.0,19.7052,19.7252,19.6919,19.7252,18600.0
2009-09-04 11:40:00,29.56,29.61,29.56,29.6,23000.0,19.7186,19.7519,19.7186,19.7453,23000.0
2009-09-04 11:50:00,29.6,29.61,29.6,29.61,19100.0,19.7453,19.7519,19.7453,19.7519,19100.0
2009-09-04 12:00:00,29.6,29.72,29.6,29.71,60500.0,19.7453,19.8253,19.7453,19.8186,60500.0
2009-09-04 12:10:00,29.71,29.75,29.67,29.69,28200.0,19.8186,19.8453,19.7919,19.8053,28200.0
2009-09-04 12:20:00,29.68,29.71,29.66,29.68,37000.0,19.7986,19.8186,19.7853,19.7986,37000.0
2009-09-04 12:30:00,29.68,29.69,29.65,29.65,20000.0,19.7986,19.8053,19.7786,19.7786,20000.0
2009-09-04 12:40:00,29.65,29.65,29.63,29.63,15800.0,19.7786,19.7786,19.7653,19.7653,15800.0
2009-09-04 12:50:00,29.63,29.64,29.61,29.62,23000.0,19.7653,19.7719,19.7519,19.7586,23000.0
2009-09-04 13:00:00,29.61,29.62,29.61,29.62,24900.0,19.7519,19.7586,19.7519,19.7586,24900.0
2009-09-04 13:10:00,29.61,29.66,29.61,29.65,56900.0,19.7519,19.7853,19.7519,19.7786,56900.0
2009-09-04 13:20:00,29.64,29.7,29.64,29.7,42600.0,19.7719,19.812,19.7719,19.812,42600.0
2009-09-04 13:30:00,29.69,29.7,29.65,29.65,26000.0,19.8053,19.812,19.7786,19.7786,26000.0
2009-09-04 13:40:00,29.65,29.65,29.62,29.64,19000.0,19.7786,19.7786,19.7586,19.7719,19000.0
2009-09-04 13:50:00,29.63,29.64,29.6,29.6,29500.0,19.7653,19.7719,19.7453,19.7453,29500.0
2009-09-04 14:00:00,29.61,29.67,29.58,29.66,49900.0,19.7519,19.7919,19.7319,19.7853,49900.0
2009-09-04 14:10:00,29.66,29.66,29.62,29.66,12500.0,19.7853,19.7853,19.7586,19.7853,12500.0
2009-09-04 14:20:00,29.66,29.69,29.65,29.69,23000.0,19.7853,19.8053,19.7786,19.8053,23000.0
2009-09-04 14:30:00,29.68,29.73,29.68,29.72,42900.0,19.7986,19.832,19.7986,19.8253,42900.0
2009-09-04 14:40:00,29.73,29.83,29.73,29.82,65900.0,19.832,19.8987,19.832,19.892,65900.0
2009-09-04 14:50:00,29.81,29.85,29.8,29.84,32600.0,19.8853,19.912,19.8787,19.9054,32600.0
2009-09-04 15:00:00,29.85,29.88,29.84,29.88,59200.0,19.912,19.932,19.9054,19.932,59200.0
2009-09-04 15:10:00,29.88,29.91,29.87,29.91,59200.0,19.932,19.952,19.9254,19.952,59200.0
2009-09-04 15:20:00,29.9,29.96,29.88,29.96,85700.0,19.9454,19.9854,19.932,19.9854,85700.0
2009-09-04 15:30:00,29.96,29.99,29.93,29.97,122500.0,19.9854,20.0054,19.9654,19.9921,122500.0
2009-09-04 15:40:00,29.97,30.05,29.97,30.04,126100.0,19.9921,20.0454,19.9921,20.0388,126100.0
2009-09-04 15:50:00,30.04,30.12,30.03,30.07,402000.0,20.0388,20.0921,20.0321,20.0588,402000.0
2009-09-08 09:30:00,29.36,30.2,29.3,29.95,149900.0,19.5852,20.1455,19.5451,19.9787,149900.0
2009-09-08 09:40:00,29.94,30.02,29.88,29.93,46400.0,19.9721,20.0254,19.932,19.9654,46400.0
2009-09-08 09:50:00,29.94,30.05,29.9,30.0,64100.0,19.9721,20.0454,19.9454,20.0121,64100.0
2009-09-08 10:00:00,29.98,30.13,29.98,30.09,32300.0,19.9987,20.0988,19.9987,20.0721,32300.0
2009-09-08 10:10:00,30.08,30.18,30.08,30.15,19100.0,20.0654,20.1322,20.0654,20.1121,19100.0
2009-09-08 10:20:00,30.15,30.25,30.15,30.22,47300.0,20.1121,20.1788,20.1121,20.1588,47300.0
2009-09-08 10:30:00,30.23,30.24,30.18,30.2,44200.0,20.1655,20.1722,20.1322,20.1455,44200.0
2009-09-08 10:40:00,30.2,30.21,30.15,30.18,26200.0,20.1455,20.1522,20.1121,20.1322,26200.0
2009-09-08 10:50:00,30.18,30.21,30.16,30.19,20600.0,20.1322,20.1522,20.1188,20.1388,20600.0
2009-09-08 11:00:00,30.2,30.2,30.16,30.16,18000.0,20.1455,20.1455,20.1188,20.1188,18000.0
2009-09-08 11:10:00,30.16,30.17,30.13,30.14,23500.0,20.1188,20.1255,20.0988,20.1055,23500.0
2009-09-08 11:20:00,30.14,30.15,30.13,30.13,18600.0,20.1055,20.1121,20.0988,20.0988,18600.0
2009-09-08 11:30:00,30.14,30.16,30.07,30.08,26000.0,20.1055,20.1188,20.0588,20.0654,26000.0
2009-09-08 11:40:00,30.07,30.08,30.01,30.02,17200.0,20.0588,20.0654,20.0188,20.0254,17200.0
2009-09-08 11:50:00,30.03,30.07,30.02,30.05,20600.0,20.0321,20.0588,20.0254,20.0454,20600.0
2009-09-08 12:00:00,30.05,30.16,30.05,30.16,40200.0,20.0454,20.1188,20.0454,20.1188,40200.0
2009-09-08 12:10:00,30.16,30.22,30.15,30.2,45700.0,20.1188,20.1588,20.1121,20.1455,45700.0
2009-09-08 12:20:00,30.2,30.21,30.19,30.2,27200.0,20.1455,20.1522,20.1388,20.1455,27200.0
2009-09-08 12:30:00,30.2,30.24,30.19,30.23,26800.0,20.1455,20.1722,20.1388,20.1655,26800.0
2009-09-08 12:40:00,30.22,30.24,30.22,30.24,31000.0,20.1588,20.1722,20.1588,20.1722,31000.0
2009-09-08 12:50:00,30.24,30.24,30.23,30.23,26000.0,20.1722,20.1722,20.1655,20.1655,26000.0
2009-09-08 13:00:00,30.24,30.29,30.23,30.28,63400.0,20.1722,20.2055,20.1655,20.1989,63400.0
2009-09-08 13:10:00,30.28,30.29,30.24,30.27,58100.0,20.1989,20.2055,20.1722,20.1922,58100.0
2009-09-08 13:20:00,30.28,30.31,30.27,30.3,46300.0,20.1989,20.2189,20.1922,20.2122,46300.0
2009-09-08 13:30:00,30.29,30.32,30.29,30.32,24700.0,20.2055,20.2255,20.2055,20.2255,24700.0
2009-09-08 13:40:00,30.32,30.36,30.31,30.35,80100.0,20.2255,20.2522,20.2189,20.2456,80100.0
2009-09-08 13:50:00,30.35,30.39,30.34,30.37,48300.0,20.2456,20.2722,20.2389,20.2589,48300.0
2009-09-08 14:00:00,30.37,30.42,30.37,30.41,108800.0,20.2589,20.2923,20.2589,20.2856,108800.0
2009-09-08 14:10:00,30.4,30.43,30.4,30.42,55200.0,20.2789,20.2989,20.2789,20.2923,55200.0
2009-09-08 14:20:00,30.42,30.46,30.33,30.37,162800.0,20.2923,20.3189,20.2322,20.2589,162800.0
2009-09-08 14:30:00,30.37,30.43,30.37,30.41,61100.0,20.2589,20.2989,20.2589,20.2856,61100.0
2009-09-08 14:40:00,30.41,30.42,30.27,30.28,124700.0,20.2856,20.2923,20.1922,20.1989,124700.0
2009-09-08 14:50:00,30.28,30.29,30.25,30.26,61200.0,20.1989,20.2055,20.1788,20.1855,61200.0
2009-09-08 15:00:00,30.25,30.25,30.18,30.23,93100.0,20.1788,20.1788,20.1322,20.1655,93100.0
2009-09-08 15:10:00,30.23,30.27,30.22,30.26,67300.0,20.1655,20.1922,20.1588,20.1855,67300.0
2009-09-08 15:20:00,30.26,30.35,30.26,30.32,80900.0,20.1855,20.2456,20.1855,20.2255,80900.0
2009-09-08 15:30:00,30.32,30.33,30.29,30.3,69500.0,20.2255,20.2322,20.2055,20.2122,69500.0
2009-09-08 15:40:00,30.3,30.3,30.23,30.24,112600.0,20.2122,20.2122,20.1655,20.1722,112600.0
2009-09-08 15:50:00,30.23,30.3,30.23,30.28,256600.0,20.1655,20.2122,20.1655,20.1989,256600.0
2009-09-09 09:30:00,29.26,29.92,29.26,29.55,387900.0,19.5185,19.9587,19.5185,19.7119,387900.0
2009-09-09 09:40:00,29.55,29.63,29.53,29.6,241600.0,19.7119,19.7653,19.6986,19.7453,241600.0
2009-09-09 09:50:00,29.61,29.89,29.6,29.87,162500.0,19.7519,19.9387,19.7453,19.9254,162500.0
2009-09-09 10:00:00,29.88,29.95,29.87,29.94,138900.0,19.932,19.9787,19.9254,19.9721,138900.0
2009-09-09 10:10:00,29.94,30.1,29.92,30.01,88100.0,19.9721,20.0788,19.9587,20.0188,88100.0
2009-09-09 10:20:00,29.99,30.0,29.87,29.88,152300.0,20.0054,20.0121,19.9254,19.932,152300.0
2009-09-09 10:30:00,29.87,29.96,29.82,29.95,96100.0,19.9254,19.9854,19.892,19.9787,96100.0
2009-09-09 10:40:00,29.95,29.96,29.84,29.84,96000.0,19.9787,19.9854,19.9054,19.9054,96000.0
2009-09-09 10:50:00,29.85,29.85,29.73,29.82,141600.0,19.912,19.912,19.832,19.892,141600.0
2009-09-09 11:00:00,29.82,29.92,29.8,29.89,67300.0,19.892,19.9587,19.8787,19.9387,67300.0
2009-09-09 11:10:00,29.88,29.89,29.76,29.77,55600.0,19.932,19.9387,19.852,19.8587,55600.0
2009-09-09 11:20:00,29.76,29.93,29.75,29.93,64900.0,19.852,19.9654,19.8453,19.9654,64900.0
2009-09-09 11:30:00,29.93,29.96,29.92,29.93,37700.0,19.9654,19.9854,19.9587,19.9654,37700.0
2009-09-09 11:40:00,29.93,29.95,29.86,29.86,37700.0,19.9654,19.9787,19.9187,19.9187,37700.0
2009-09-09 11:50:00,29.86,29.9,29.86,29.9,50200.0,19.9187,19.9454,19.9187,19.9454,50200.0
2009-09-09 12:00:00,29.89,29.9,29.89,29.9,18100.0,19.9387,19.9454,19.9387,19.9454,18100.0
2009-09-09 12:10:00,29.9,29.96,29.88,29.92,82800.0,19.9454,19.9854,19.932,19.9587,82800.0
2009-09-09 12:20:00,29.93,29.93,29.92,29.93,21200.0,19.9654,19.9654,19.9587,19.9654,21200.0
2009-09-09 12:30:00,29.93,29.95,29.92,29.95,31600.0,19.9654,19.9787,19.9587,19.9787,31600.0
2009-09-09 12:40:00,29.94,29.95,29.91,29.91,30300.0,19.9721,19.9787,19.952,19.952,30300.0
2009-09-09 12:50:00,29.91,29.94,29.9,29.93,23300.0,19.952,19.9721,19.9454,19.9654,23300.0
2009-09-09 13:00:00,29.92,29.95,29.91,29.95,31600.0,19.9587,19.9787,19.952,19.9787,31600.0
2009-09-09 13:10:00,29.95,30.04,29.94,30.03,46200.0,19.9787,20.0388,19.9721,20.0321,46200.0
2009-09-09 13:20:00,30.03,30.04,29.99,29.99,27100.0,20.0321,20.0388,20.0054,20.0054,27100.0
2009-09-09 13:30:00,30.0,30.0,29.99,29.99,12900.0,20.0121,20.0121,20.0054,20.0054,12900.0
2009-09-09 13:40:00,30.0,30.05,29.99,30.04,33800.0,20.0121,20.0454,20.0054,20.0388,33800.0
2009-09-09 13:50:00,30.04,30.05,30.0,30.0,41700.0,20.0388,20.0454,20.0121,20.0121,41700.0
2009-09-09 14:00:00,30.0,30.01,29.94,29.97,89300.0,20.0121,20.0188,19.9721,19.9921,89300.0
2009-09-09 14:10:00,29.97,29.97,29.85,29.85,62000.0,19.9921,19.9921,19.912,19.912,62000.0
2009-09-09 14:20:00,29.86,29.87,29.85,29.85,62200.0,19.9187,19.9254,19.912,19.912,62200.0
2009-09-09 14:30:00,29.86,29.92,29.85,29.87,66800.0,19.9187,19.9587,19.912,19.9254,66800.0
2009-09-09 14:40:00,29.87,29.87,29.85,29.85,54100.0,19.9254,19.9254,19.912,19.912,54100.0
2009-09-09 14:50:00,29.85,29.9,29.83,29.89,80800.0,19.912,19.9454,19.8987,19.9387,80800.0
2009-09-09 15:00:00,29.9,29.91,29.83,29.84,90000.0,19.9454,19.952,19.8987,19.9054,90000.0
2009-09-09 15:10:00,29.84,29.88,29.84,29.86,63000.0,19.9054,19.932,19.9054,19.9187,63000.0
2009-09-09 15:20:00,29.85,29.86,29.82,29.85,106400.0,19.912,19.9187,19.892,19.912,106400.0
2009-09-09 15:30:00,29.85,29.86,29.79,29.8,166400.0,19.912,19.9187,19.872,19.8787,166400.0
2009-09-09 15:40:00,29.8,29.86,29.79,29.84,110500.0,19.8787,19.9187,19.872,19.9054,110500.0
2009-09-09 15:50:00,29.84,29.88,29.84,29.85,206500.0,19.9054,19.932,19.9054,19.912,206500.0
2009-09-10 09:30:00,29.94,29.95,29.63,29.87,106000.0,19.9721,19.9787,19.7653,19.9254,106000.0
2009-09-10 09:40:00,29.87,29.87,29.77,29.79,119200.0,19.9254,19.9254,19.8587,19.872,119200.0
2009-09-10 09:50:00,29.78,29.89,29.77,29.87,31500.0,19.8653,19.9387,19.8587,19.9254,31500.0
2009-09-10 10:00:00,29.88,29.93,29.84,29.85,44300.0,19.932,19.9654,19.9054,19.912,44300.0
2009-09-10 10:10:00,29.85,29.94,29.85,29.92,33700.0,19.912,19.9721,19.912,19.9587,33700.0
2009-09-10 10:20:00,29.93,30.0,29.92,30.0,101500.0,19.9654,20.0121,19.9587,20.0121,101500.0
2009-09-10 10:30:00,30.0,30.0,29.9,30.0,130800.0,20.0121,20.0121,19.9454,20.0121,130800.0
2009-09-10 10:40:00,30.0,30.01,29.93,29.93,32800.0,20.0121,20.0188,19.9654,19.9654,32800.0
2009-09-10 10:50:00,29.93,29.99,29.93,29.96,21800.0,19.9654,20.0054,19.9654,19.9854,21800.0
2009-09-10 11:00:00,29.95,30.0,29.95,29.95,31300.0,19.9787,20.0121,19.9787,19.9787,31300.0
2009-09-10 11:10:00,29.95,29.95,29.89,29.89,26900.0,19.9787,19.9787,19.9387,19.9387,26900.0
2009-09-10 11:20:00,29.89,29.9,29.89,29.9,18900.0,19.9387,19.9454,19.9387,19.9454,18900.0
2009-09-10 11:30:00,29.89,29.95,29.89,29.92,40000.0,19.9387,19.9787,19.9387,19.9587,40000.0
2009-09-10 11:40:00,29.93,29.99,29.92,29.99,34700.0,19.9654,20.0054,19.9587,20.0054,34700.0
2009-09-10 11:50:00,29.98,29.99,29.93,29.93,13400.0,19.9987,20.0054,19.9654,19.9654,13400.0
2009-09-10 12:00:00,29.93,29.94,29.93,29.93,10400.0,19.9654,19.9721,19.9654,19.9654,10400.0
2009-09-10 12:10:00,29.93,29.94,29.9,29.91,36000.0,19.9654,19.9721,19.9454,19.952,36000.0
2009-09-10 12:20:00,29.91,29.92,29.91,29.91,19300.0,19.952,19.9587,19.952,19.952,19300.0
2009-09-10 12:30:00,29.91,29.92,29.91,29.92,12900.0,19.952,19.9587,19.952,19.9587,12900.0
2009-09-10 12:40:00,29.91,29.92,29.85,29.9,30200.0,19.952,19.9587,19.912,19.9454,30200.0
2009-09-10 12:50:00,29.89,29.9,29.89,29.9,29100.0,19.9387,19.9454,19.9387,19.9454,29100.0
2009-09-10 13:00:00,29.9,29.92,29.89,29.9,36900.0,19.9454,19.9587,19.9387,19.9454,36900.0
2009-09-10 13:10:00,29.9,29.91,29.9,29.9,18900.0,19.9454,19.952,19.9454,19.9454,18900.0
2009-09-10 13:20:00,29.91,29.91,29.87,29.88,52000.0,19.952,19.952,19.9254,19.932,52000.0
2009-09-10 13:30:00,29.87,29.91,29.86,29.91,54200.0,19.9254,19.952,19.9187,19.952,54200.0
2009-09-10 13:40:00,29.91,29.95,29.9,29.94,24500.0,19.952,19.9787,19.9454,19.9721,24500.0
2009-09-10 13:50:00,29.94,29.96,29.92,29.95,40900.0,19.9721,19.9854,19.9587,19.9787,40900.0
2009-09-10 14:00:00,29.95,29.98,29.94,29.97,37300.0,19.9787,19.9987,19.9721,19.9921,37300.0
2009-09-10 14:10:00,29.97,29.98,29.92,29.92,29200.0,19.9921,19.9987,19.9587,19.9587,29200.0
2009-09-10 14:20:00,29.92,29.93,29.9,29.9,30900.0,19.9587,19.9654,19.9454,19.9454,30900.0
2009-09-10 14:30:00,29.91,29.92,29.9,29.9,45200.0,19.952,19.9587,19.9454,19.9454,45200.0
2009-09-10 14:40:00,29.9,29.93,29.88,29.88,77900.0,19.9454,19.9654,19.932,19.932,77900.0
2009-09-10 14:50:00,29.88,29.9,29.86,29.89,48400.0,19.932,19.9454,19.9187,19.9387,48400.0
2009-09-10 15:00:00,29.89,29.9,29.82,29.82,53500.0,19.9387,19.9454,19.892,19.892,53500.0
2009-09-10 15:10:00,29.82,29.83,29.74,29.74,82300.0,19.892,19.8987,19.8386,19.8386,82300.0
2009-09-10 15:20:00,29.74,29.79,29.74,29.79,71500.0,19.8386,19.872,19.8386,19.872,71500.0
2009-09-10 15:30:00,29.79,29.9,29.77,29.87,155000.0,19.872,19.9454,19.8587,19.9254,155000.0
2009-09-10 15:40:00,29.88,30.06,29.86,30.03,246200.0,19.932,20.0521,19.9187,20.0321,246200.0
2009-09-10 15:50:00,30.02,30.09,29.99,30.07,370200.0,20.0254,20.0721,20.0054,20.0588,370200.0
2009-09-11 09:30:00,30.08,30.56,30.08,30.36,111800.0,20.0654,20.3856,20.0654,20.2522,111800.0
2009-09-11 09:40:00,30.35,30.49,30.26,30.48,64000.0,20.2456,20.3389,20.1855,20.3323,64000.0
2009-09-11 09:50:00,30.47,30.57,30.37,30.45,50700.0,20.3256,20.3923,20.2589,20.3123,50700.0
2009-09-11 10:00:00,30.46,30.5,30.29,30.4,81600.0,20.3189,20.3456,20.2055,20.2789,81600.0
2009-09-11 10:10:00,30.43,30.43,30.26,30.27,32500.0,20.2989,20.2989,20.1855,20.1922,32500.0
2009-09-11 10:20:00,30.28,30.4,30.27,30.3,32500.0,20.1989,20.2789,20.1922,20.2122,32500.0
2009-09-11 10:30:00,30.3,30.37,30.28,30.36,40900.0,20.2122,20.2589,20.1989,20.2522,40900.0
2009-09-11 10:40:00,30.36,30.37,30.31,30.37,33200.0,20.2522,20.2589,20.2189,20.2589,33200.0
2009-09-11 10:50:00,30.37,30.42,30.35,30.38,29800.0,20.2589,20.2923,20.2456,20.2656,29800.0
2009-09-11 11:00:00,30.39,30.56,30.37,30.55,78500.0,20.2722,20.3856,20.2589,20.379,78500.0
2009-09-11 11:10:00,30.56,30.56,30.52,30.55,43800.0,20.3856,20.3856,20.359,20.379,43800.0
2009-09-11 11:20:00,30.54,30.55,30.46,30.48,43900.0,20.3723,20.379,20.3189,20.3323,43900.0
2009-09-11 11:30:00,30.48,30.5,30.47,30.5,36300.0,20.3323,20.3456,20.3256,20.3456,36300.0
2009-09-11 11:40:00,30.5,30.5,30.47,30.47,91900.0,20.3456,20.3456,20.3256,20.3256,91900.0
2009-09-11 11:50:00,30.47,30.55,30.47,30.55,50200.0,20.3256,20.379,20.3256,20.379,50200.0
2009-09-11 12:00:00,30.54,30.57,30.54,30.55,41600.0,20.3723,20.3923,20.3723,20.379,41600.0
2009-09-11 12:10:00,30.55,30.58,30.51,30.53,74100.0,20.379,20.399,20.3523,20.3656,74100.0
2009-09-11 12:20:00,30.54,30.59,30.53,30.58,54500.0,20.3723,20.4057,20.3656,20.399,54500.0
2009-09-11 12:30:00,30.58,30.59,30.54,30.55,42400.0,20.399,20.4057,20.3723,20.379,42400.0
2009-09-11 12:40:00,30.55,30.59,30.54,30.59,30900.0,20.379,20.4057,20.3723,20.4057,30900.0
2009-09-11 12:50:00,30.59,30.59,30.57,30.58,29500.0,20.4057,20.4057,20.3923,20.399,29500.0
2009-09-11 13:00:00,30.57,30.58,30.53,30.54,28200.0,20.3923,20.399,20.3656,20.3723,28200.0
2009-09-11 13:10:00,30.53,30.54,30.53,30.53,30300.0,20.3656,20.3723,20.3656,20.3656,30300.0
2009-09-11 13:20:00,30.53,30.54,30.5,30.51,33300.0,20.3656,20.3723,20.3456,20.3523,33300.0
2009-09-11 13:30:00,30.5,30.56,30.49,30.56,79600.0,20.3456,20.3856,20.3389,20.3856,79600.0
2009-09-11 13:40:00,30.55,30.56,30.55,30.55,26100.0,20.379,20.3856,20.379,20.379,26100.0
2009-09-11 13:50:00,30.56,30.56,30.55,30.56,33000.0,20.3856,20.3856,20.379,20.3856,33000.0
2009-09-11 14:00:00,30.56,30.58,30.55,30.57,42000.0,20.3856,20.399,20.379,20.3923,42000.0
2009-09-11 14:10:00,30.57,30.57,30.55,30.56,38500.0,20.3923,20.3923,20.379,20.3856,38500.0
2009-09-11 14:20:00,30.55,30.56,30.54,30.54,33900.0,20.379,20.3856,20.3723,20.3723,33900.0
2009-09-11 14:30:00,30.54,30.55,30.53,30.53,58900.0,20.3723,20.379,20.3656,20.3656,58900.0
2009-09-11 14:40:00,30.53,30.53,30.47,30.48,47800.0,20.3656,20.3656,20.3256,20.3323,47800.0
2009-09-11 14:50:00,30.49,30.51,30.46,30.46,53800.0,20.3389,20.3523,20.3189,20.3189,53800.0
2009-09-11 15:00:00,30.46,30.47,30.45,30.47,26900.0,20.3189,20.3256,20.3123,20.3256,26900.0
2009-09-11 15:10:00,30.46,30.47,30.43,30.44,52900.0,20.3189,20.3256,20.2989,20.3056,52900.0
2009-09-11 15:20:00,30.43,30.46,30.43,30.44,61300.0,20.2989,20.3189,20.2989,20.3056,61300.0
2009-09-11 15:30:00,30.44,30.45,30.43,30.45,74500.0,20.3056,20.3123,20.2989,20.3123,74500.0
2009-09-11 15:40:00,30.44,30.48,30.43,30.46,128400.0,20.3056,20.3323,20.2989,20.3189,128400.0
2009-09-11 15:50:00,30.46,30.46,30.38,30.4,165100.0,20.3189,20.3189,20.2656,20.2789,165100.0
2009-09-14 09:30:00,29.58,30.14,29.58,29.93,148700.0,19.7319,20.1055,19.7319,19.9654,148700.0
2009-09-14 09:40:00,29.93,30.0,29.91,29.95,55400.0,19.9654,20.0121,19.952,19.9787,55400.0
2009-09-14 09:50:00,29.95,30.14,29.94,30.12,86400.0,19.9787,20.1055,19.9721,20.0921,86400.0
2009-09-14 10:00:00,30.11,30.24,30.11,30.23,58000.0,20.0855,20.1722,20.0855,20.1655,58000.0
2009-09-14 10:10:00,30.22,30.22,30.13,30.2,48900.0,20.1588,20.1588,20.0988,20.1455,48900.0
2009-09-14 10:20:00,30.21,30.29,30.18,30.27,40700.0,20.1522,20.2055,20.1322,20.1922,40700.0
2009-09-14 10:30:00,30.27,30.28,30.17,30.25,94000.0,20.1922,20.1989,20.1255,20.1788,94000.0
2009-09-14 10:40:00,30.25,30.35,30.24,30.32,85300.0,20.1788,20.2456,20.1722,20.2255,85300.0
2009-09-14 10:50:00,30.29,30.32,30.2,30.2,56300.0,20.2055,20.2255,20.1455,20.1455,56300.0
2009-09-14 11:00:00,30.21,30.25,30.17,30.22,65400.0,20.1522,20.1788,20.1255,20.1588,65400.0
2009-09-14 11:10:00,30.22,30.22,30.18,30.2,49100.0,20.1588,20.1588,20.1322,20.1455,49100.0
2009-09-14 11:20:00,30.2,30.25,30.15,30.18,58200.0,20.1455,20.1788,20.1121,20.1322,58200.0
2009-09-14 11:30:00,30.18,30.19,30.16,30.17,29500.0,20.1322,20.1388,20.1188,20.1255,29500.0
2009-09-14 11:40:00,30.16,30.17,30.09,30.12,37200.0,20.1188,20.1255,20.0721,20.0921,37200.0
2009-09-14 11:50:00,30.12,30.13,30.11,30.12,34000.0,20.0921,20.0988,20.0855,20.0921,34000.0
2009-09-14 12:00:00,30.11,30.12,30.11,30.11,49900.0,20.0855,20.0921,20.0855,20.0855,49900.0
2009-09-14 12:10:00,30.12,30.12,30.11,30.12,71000.0,20.0921,20.0921,20.0855,20.0921,71000.0
2009-09-14 12:20:00,30.12,30.16,30.11,30.14,37900.0,20.0921,20.1188,20.0855,20.1055,37900.0
2009-09-14 12:30:00,30.13,30.14,30.08,30.09,68000.0,20.0988,20.1055,20.0654,20.0721,68000.0
2009-09-14 12:40:00,30.09,30.11,30.08,30.09,40000.0,20.0721,20.0855,20.0654,20.0721,40000.0
2009-09-14 12:50:00,30.1,30.11,30.08,30.1,21200.0,20.0788,20.0855,20.0654,20.0788,21200.0
2009-09-14 13:00:00,30.09,30.1,30.08,30.08,40100.0,20.0721,20.0788,20.0654,20.0654,40100.0
2009-09-14 13:10:00,30.09,30.09,30.08,30.08,17000.0,20.0721,20.0721,20.0654,20.0654,17000.0
2009-09-14 13:20:00,30.09,30.17,30.06,30.15,74000.0,20.0721,20.1255,20.0521,20.1121,74000.0
2009-09-14 13:30:00,30.16,30.22,30.15,30.21,34000.0,20.1188,20.1588,20.1121,20.1522,34000.0
2009-09-14 13:40:00,30.21,30.27,30.2,30.27,26200.0,20.1522,20.1922,20.1455,20.1922,26200.0
2009-09-14 13:50:00,30.26,30.41,30.26,30.41,86000.0,20.1855,20.2856,20.1855,20.2856,86000.0
2009-09-14 14:00:00,30.4,30.41,30.38,30.41,107400.0,20.2789,20.2856,20.2656,20.2856,107400.0
2009-09-14 14:10:00,30.4,30.43,30.39,30.4,201900.0,20.2789,20.2989,20.2722,20.2789,201900.0
2009-09-14 14:20:00,30.4,30.49,30.39,30.47,156500.0,20.2789,20.3389,20.2722,20.3256,156500.0
2009-09-14 14:30:00,30.47,30.49,30.39,30.49,149800.0,20.3256,20.3389,20.2722,20.3389,149800.0
2009-09-14 14:40:00,30.49,30.51,30.4,30.47,148000.0,20.3389,20.3523,20.2789,20.3256,148000.0
2009-09-14 14:50:00,30.47,30.51,30.45,30.51,134100.0,20.3256,20.3523,20.3123,20.3523,134100.0
2009-09-14 15:00:00,30.5,30.51,30.5,30.5,39500.0,20.3456,20.3523,20.3456,20.3456,39500.0
2009-09-14 15:10:00,30.5,30.53,30.45,30.46,123400.0,20.3456,20.3656,20.3123,20.3189,123400.0
2009-09-14 15:20:00,30.46,30.51,30.45,30.46,80200.0,20.3189,20.3523,20.3123,20.3189,80200.0
2009-09-14 15:30:00,30.46,30.52,30.45,30.51,98600.0,20.3189,20.359,20.3123,20.3523,98600.0
2009-09-14 15:40:00,30.52,30.64,30.51,30.6,169700.0,20.359,20.439,20.3523,20.4123,169700.0
2009-09-14 15:50:00,30.59,30.67,30.59,30.63,347800.0,20.4057,20.459,20.4057,20.4323,347800.0
2009-09-15 09:30:00,30.66,30.8,30.6,30.75,104600.0,20.4523,20.5457,20.4123,20.5124,104600.0
2009-09-15 09:40:00,30.75,30.75,30.58,30.6,68100.0,20.5124,20.5124,20.399,20.4123,68100.0
2009-09-15 09:50:00,30.6,30.61,30.5,30.54,66200.0,20.4123,20.419,20.3456,20.3723,66200.0
2009-09-15 10:00:00,30.53,30.69,30.53,30.69,108500.0,20.3656,20.4724,20.3656,20.4724,108500.0
2009-09-15 10:10:00,30.69,30.69,30.55,30.56,77000.0,20.4724,20.4724,20.379,20.3856,77000.0
2009-09-15 10:20:00,30.57,30.57,30.52,30.54,42200.0,20.3923,20.3923,20.359,20.3723,42200.0
2009-09-15 10:30:00,30.53,30.54,30.52,30.52,43700.0,20.3656,20.3723,20.359,20.359,43700.0
2009-09-15 10:40:00,30.52,30.56,30.52,30.54,45600.0,20.359,20.3856,20.359,20.3723,45600.0
2009-09-15 10:50:00,30.53,30.58,30.53,30.57,43300.0,20.3656,20.399,20.3656,20.3923,43300.0
2009-09-15 11:00:00,30.58,30.59,30.55,30.57,50300.0,20.399,20.4057,20.379,20.3923,50300.0
2009-09-15 11:10:00,30.57,30.58,30.52,30.52,74000.0,20.3923,20.399,20.359,20.359,74000.0
2009-09-15 11:20:00,30.52,30.52,30.39,30.39,87800.0,20.359,20.359,20.2722,20.2722,87800.0
2009-09-15 11:30:00,30.39,30.45,30.39,30.4,228800.0,20.2722,20.3123,20.2722,20.2789,228800.0
2009-09-15 11:40:00,30.4,30.41,30.38,30.39,123500.0,20.2789,20.2856,20.2656,20.2722,123500.0
2009-09-15 11:50:00,30.38,30.4,30.36,30.39,48400.0,20.2656,20.2789,20.2522,20.2722,48400.0
2009-09-15 12:00:00,30.38,30.38,30.35,30.36,51700.0,20.2656,20.2656,20.2456,20.2522,51700.0
2009-09-15 12:10:00,30.36,30.36,30.31,30.33,69300.0,20.2522,20.2522,20.2189,20.2322,69300.0
2009-09-15 12:20:00,30.33,30.37,30.33,30.33,68000.0,20.2322,20.2589,20.2322,20.2322,68000.0
2009-09-15 12:30:00,30.33,30.33,30.24,30.25,53700.0,20.2322,20.2322,20.1722,20.1788,53700.0
2009-09-15 12:40:00,30.24,30.26,30.24,30.25,35100.0,20.1722,20.1855,20.1722,20.1788,35100.0
2009-09-15 12:50:00,30.25,30.26,30.24,30.25,28500.0,20.1788,20.1855,20.1722,20.1788,28500.0
2009-09-15 13:00:00,30.25,30.29,30.24,30.28,39100.0,20.1788,20.2055,20.1722,20.1989,39100.0
2009-09-15 13:10:00,30.27,30.28,30.25,30.26,24600.0,20.1922,20.1989,20.1788,20.1855,24600.0
2009-09-15 13:20:00,30.25,30.26,30.24,30.24,32500.0,20.1788,20.1855,20.1722,20.1722,32500.0
2009-09-15 13:30:00,30.24,30.25,30.2,30.2,44600.0,20.1722,20.1788,20.1455,20.1455,44600.0
2009-09-15 13:40:00,30.2,30.21,30.18,30.18,56200.0,20.1455,20.1522,20.1322,20.1322,56200.0
2009-09-15 13:50:00,30.18,30.19,30.15,30.17,77400.0,20.1322,20.1388,20.1121,20.1255,77400.0
2009-09-15 14:00:00,30.17,30.17,30.12,30.14,99500.0,20.1255,20.1255,20.0921,20.1055,99500.0
2009-09-15 14:10:00,30.13,30.16,30.11,30.16,56000.0,20.0988,20.1188,20.0855,20.1188,56000.0
2009-09-15 14:20:00,30.15,30.16,30.13,30.14,82200.0,20.1121,20.1188,20.0988,20.1055,82200.0
2009-09-15 14:30:00,30.13,30.14,30.12,30.13,87700.0,20.0988,20.1055,20.0921,20.0988,87700.0
2009-09-15 14:40:00,30.12,30.13,30.12,30.13,49200.0,20.0921,20.0988,20.0921,20.0988,49200.0
2009-09-15 14:50:00,30.13,30.17,30.11,30.17,95900.0,20.0988,20.1255,20.0855,20.1255,95900.0
2009-09-15 15:00:00,30.17,30.2,30.15,30.15,79600.0,20.1255,20.1455,20.1121,20.1121,79600.0
2009-09-15 15:10:00,30.15,30.16,30.12,30.13,60200.0,20.1121,20.1188,20.0921,20.0988,60200.0
2009-09-15 15:20:00,30.13,30.15,30.12,30.12,91800.0,20.0988,20.1121,20.0921,20.0921,91800.0
2009-09-15 15:30:00,30.13,30.13,30.12,30.12,80500.0,20.0988,20.0988,20.0921,20.0921,80500.0
2009-09-15 15:40:00,30.12,30.13,30.08,30.1,121800.0,20.0921,20.0988,20.0654,20.0788,121800.0
2009-09-15 15:50:00,30.09,30.1,30.07,30.08,217700.0,20.0721,20.0788,20.0588,20.0654,217700.0
2009-09-16 09:30:00,30.23,30.24,29.98,30.02,99400.0,20.1655,20.1722,19.9987,20.0254,99400.0
2009-09-16 09:40:00,30.04,30.05,29.92,29.95,64200.0,20.0388,20.0454,19.9587,19.9787,64200.0
2009-09-16 09:50:00,29.95,30.08,29.92,30.06,49600.0,19.9787,20.0654,19.9587,20.0521,49600.0
2009-09-16 10:00:00,30.05,30.14,30.01,30.07,47700.0,20.0454,20.1055,20.0188,20.0588,47700.0
2009-09-16 10:10:00,30.07,30.08,30.0,30.0,37500.0,20.0588,20.0654,20.0121,20.0121,37500.0
2009-09-16 10:20:00,30.01,30.04,29.94,30.02,44000.0,20.0188,20.0388,19.9721,20.0254,44000.0
2009-09-16 10:30:00,30.03,30.06,29.9,29.96,45500.0,20.0321,20.0521,19.9454,19.9854,45500.0
2009-09-16 10:40:00,29.97,30.02,29.92,29.93,58400.0,19.9921,20.0254,19.9587,19.9654,58400.0
2009-09-16 10:50:00,29.93,29.93,29.91,29.93,29200.0,19.9654,19.9654,19.952,19.9654,29200.0
2009-09-16 11:00:00,29.93,29.93,29.91,29.91,43400.0,19.9654,19.9654,19.952,19.952,43400.0
2009-09-16 11:10:00,29.91,29.94,29.91,29.93,52700.0,19.952,19.9721,19.952,19.9654,52700.0
2009-09-16 11:20:00,29.93,29.93,29.91,29.92,39100.0,19.9654,19.9654,19.952,19.9587,39100.0
2009-09-16 11:30:00,29.91,30.04,29.91,30.04,48400.0,19.952,20.0388,19.952,20.0388,48400.0
2009-09-16 11:40:00,30.03,30.11,30.03,30.08,41800.0,20.0321,20.0855,20.0321,20.0654,41800.0
2009-09-16 11:50:00,30.09,30.09,30.05,30.08,39900.0,20.0721,20.0721,20.0454,20.0654,39900.0
2009-09-16 12:00:00,30.09,30.15,30.08,30.15,72500.0,20.0721,20.1121,20.0654,20.1121,72500.0
2009-09-16 12:10:00,30.14,30.17,30.12,30.17,38000.0,20.1055,20.1255,20.0921,20.1255,38000.0
2009-09-16 12:20:00,30.17,30.18,30.13,30.16,41300.0,20.1255,20.1322,20.0988,20.1188,41300.0
2009-09-16 12:30:00,30.16,30.19,30.15,30.19,44400.0,20.1188,20.1388,20.1121,20.1388,44400.0
2009-09-16 12:40:00,30.19,30.24,30.18,30.23,26900.0,20.1388,20.1722,20.1322,20.1655,26900.0
2009-09-16 12:50:00,30.23,30.27,30.2,30.23,57400.0,20.1655,20.1922,20.1455,20.1655,57400.0
2009-09-16 13:00:00,30.23,30.26,30.22,30.22,30000.0,20.1655,20.1855,20.1588,20.1588,30000.0
2009-09-16 13:10:00,30.22,30.25,30.21,30.25,33400.0,20.1588,20.1788,20.1522,20.1788,33400.0
2009-09-16 13:20:00,30.25,30.27,30.23,30.24,25600.0,20.1788,20.1922,20.1655,20.1722,25600.0
2009-09-16 13:30:00,30.24,30.26,30.17,30.17,38000.0,20.1722,20.1855,20.1255,20.1255,38000.0
2009-09-16 13:40:00,30.18,30.18,30.1,30.13,52000.0,20.1322,20.1322,20.0788,20.0988,52000.0
2009-09-16 13:50:00,30.13,30.16,30.12,30.13,51900.0,20.0988,20.1188,20.0921,20.0988,51900.0
2009-09-16 14:00:00,30.12,30.21,30.12,30.2,37500.0,20.0921,20.1522,20.0921,20.1455,37500.0
2009-09-16 14:10:00,30.21,30.23,30.2,30.23,44300.0,20.1522,20.1655,20.1455,20.1655,44300.0
2009-09-16 14:20:00,30.22,30.23,30.19,30.2,29700.0,20.1588,20.1655,20.1388,20.1455,29700.0
2009-09-16 14:30:00,30.2,30.23,30.18,30.18,52800.0,20.1455,20.1655,20.1322,20.1322,52800.0
2009-09-16 14:40:00,30.19,30.21,30.18,30.18,39700.0,20.1388,20.1522,20.1322,20.1322,39700.0
2009-09-16 14:50:00,30.18,30.21,30.13,30.14,127700.0,20.1322,20.1522,20.0988,20.1055,127700.0
2009-09-16 15:00:00,30.13,30.17,30.12,30.14,83800.0,20.0988,20.1255,20.0921,20.1055,83800.0
2009-09-16 15:10:00,30.14,30.16,30.1,30.11,50200.0,20.1055,20.1188,20.0788,20.0855,50200.0
2009-09-16 15:20:00,30.1,30.11,30.08,30.08,71000.0,20.0788,20.0855,20.0654,20.0654,71000.0
2009-09-16 15:30:00,30.08,30.09,30.03,30.04,114100.0,20.0654,20.0721,20.0321,20.0388,114100.0
2009-09-16 15:40:00,30.04,30.15,30.04,30.11,127600.0,20.0388,20.1121,20.0388,20.0855,127600.0
2009-09-16 15:50:00,30.11,30.22,30.09,30.14,242000.0,20.0855,20.1588,20.0721,20.1055,242000.0
2009-09-17 09:30:00,30.03,30.39,30.03,30.27,195400.0,20.0321,20.2722,20.0321,20.1922,195400.0
2009-09-17 09:40:00,30.29,30.42,30.27,30.37,42100.0,20.2055,20.2923,20.1922,20.2589,42100.0
2009-09-17 09:50:00,30.37,30.43,30.33,30.35,53500.0,20.2589,20.2989,20.2322,20.2456,53500.0
2009-09-17 10:00:00,30.35,30.37,30.2,30.27,162400.0,20.2456,20.2589,20.1455,20.1922,162400.0
2009-09-17 10:10:00,30.28,30.35,30.25,30.28,76400.0,20.1989,20.2456,20.1788,20.1989,76400.0
2009-09-17 10:20:00,30.28,30.28,30.09,30.15,43900.0,20.1989,20.1989,20.0721,20.1121,43900.0
2009-09-17 10:30:00,30.15,30.29,30.15,30.26,27600.0,20.1121,20.2055,20.1121,20.1855,27600.0
2009-09-17 10:40:00,30.25,30.4,30.25,30.4,33200.0,20.1788,20.2789,20.1788,20.2789,33200.0
2009-09-17 10:50:00,30.4,30.49,30.39,30.49,43800.0,20.2789,20.3389,20.2722,20.3389,43800.0
2009-09-17 11:00:00,30.49,30.54,30.47,30.51,40600.0,20.3389,20.3723,20.3256,20.3523,40600.0
2009-09-17 11:10:00,30.52,30.54,30.47,30.47,34400.0,20.359,20.3723,20.3256,20.3256,34400.0
2009-09-17 11:20:00,30.47,30.5,30.42,30.49,28300.0,20.3256,20.3456,20.2923,20.3389,28300.0
2009-09-17 11:30:00,30.49,30.52,30.45,30.45,25300.0,20.3389,20.359,20.3123,20.3123,25300.0
2009-09-17 11:40:00,30.46,30.47,30.42,30.45,18300.0,20.3189,20.3256,20.2923,20.3123,18300.0
2009-09-17 11:50:00,30.44,30.45,30.35,30.4,23500.0,20.3056,20.3123,20.2456,20.2789,23500.0
2009-09-17 12:00:00,30.39,30.44,30.39,30.43,17500.0,20.2722,20.3056,20.2722,20.2989,17500.0
2009-09-17 12:10:00,30.43,30.43,30.34,30.38,61000.0,20.2989,20.2989,20.2389,20.2656,61000.0
2009-09-17 12:20:00,30.37,30.39,30.36,30.37,16700.0,20.2589,20.2722,20.2522,20.2589,16700.0
2009-09-17 12:30:00,30.38,30.4,30.38,30.39,21800.0,20.2656,20.2789,20.2656,20.2722,21800.0
2009-09-17 12:40:00,30.39,30.4,30.28,30.29,24000.0,20.2722,20.2789,20.1989,20.2055,24000.0
2009-09-17 12:50:00,30.3,30.39,30.3,30.32,23300.0,20.2122,20.2722,20.2122,20.2255,23300.0
2009-09-17 13:00:00,30.34,30.36,30.32,30.36,22800.0,20.2389,20.2522,20.2255,20.2522,22800.0
2009-09-17 13:10:00,30.37,30.4,30.33,30.33,22300.0,20.2589,20.2789,20.2322,20.2322,22300.0
2009-09-17 13:20:00,30.34,30.34,30.19,30.23,127600.0,20.2389,20.2389,20.1388,20.1655,127600.0
2009-09-17 13:30:00,30.24,30.26,30.22,30.23,68100.0,20.1722,20.1855,20.1588,20.1655,68100.0
2009-09-17 13:40:00,30.22,30.31,30.21,30.26,44700.0,20.1588,20.2189,20.1522,20.1855,44700.0
2009-09-17 13:50:00,30.27,30.28,30.23,30.25,130000.0,20.1922,20.1989,20.1655,20.1788,130000.0
2009-09-17 14:00:00,30.24,30.25,30.23,30.25,31700.0,20.1722,20.1788,20.1655,20.1788,31700.0
2009-09-17 14:10:00,30.24,30.25,30.22,30.22,36900.0,20.1722,20.1788,20.1588,20.1588,36900.0
2009-09-17 14:20:00,30.22,30.24,30.19,30.21,47100.0,20.1588,20.1722,20.1388,20.1522,47100.0
2009-09-17 14:30:00,30.22,30.24,30.17,30.17,22300.0,20.1588,20.1722,20.1255,20.1255,22300.0
2009-09-17 14:40:00,30.18,30.19,30.15,30.16,35800.0,20.1322,20.1388,20.1121,20.1188,35800.0
2009-09-17 14:50:00,30.15,30.16,30.06,30.07,66100.0,20.1121,20.1188,20.0521,20.0588,66100.0
2009-09-17 15:00:00,30.07,30.08,29.95,30.02,121800.0,20.0588,20.0654,19.9787,20.0254,121800.0
2009-09-17 15:10:00,30.0,30.0,29.82,29.84,293900.0,20.0121,20.0121,19.892,19.9054,293900.0
2009-09-17 15:20:00,29.85,30.0,29.79,29.99,181400.0,19.912,20.0121,19.872,20.0054,181400.0
2009-09-17 15:30:00,30.0,30.09,29.99,30.09,151700.0,20.0121,20.0721,20.0054,20.0721,151700.0
2009-09-17 15:40:00,30.09,30.09,29.99,30.0,149800.0,20.0721,20.0721,20.0054,20.0121,149800.0
2009-09-17 15:50:00,29.99,30.05,29.99,30.05,213700.0,20.0054,20.0454,20.0054,20.0454,213700.0
2009-09-18 09:30:00,30.09,30.33,29.85,29.97,694200.0,20.0721,20.2322,19.912,19.9921,694200.0
2009-09-18 09:40:00,29.96,30.08,29.95,30.0,37200.0,19.9854,20.0654,19.9787,20.0121,37200.0
2009-09-18 09:50:00,30.0,30.02,29.92,30.01,39200.0,20.0121,20.0254,19.9587,20.0188,39200.0
2009-09-18 10:00:00,30.01,30.09,30.0,30.01,34500.0,20.0188,20.0721,20.0121,20.0188,34500.0
2009-09-18 10:10:00,30.01,30.1,30.01,30.1,35700.0,20.0188,20.0788,20.0188,20.0788,35700.0
2009-09-18 10:20:00,30.1,30.11,30.05,30.07,38200.0,20.0788,20.0855,20.0454,20.0588,38200.0
2009-09-18 10:30:00,30.06,30.24,30.03,30.21,84300.0,20.0521,20.1722,20.0321,20.1522,84300.0
2009-09-18 10:40:00,30.21,30.21,30.14,30.17,59600.0,20.1522,20.1522,20.1055,20.1255,59600.0
2009-09-18 10:50:00,30.16,30.22,30.15,30.21,46400.0,20.1188,20.1588,20.1121,20.1522,46400.0
2009-09-18 11:00:00,30.21,30.27,30.21,30.27,34700.0,20.1522,20.1922,20.1522,20.1922,34700.0
2009-09-18 11:10:00,30.26,30.27,30.21,30.23,36200.0,20.1855,20.1922,20.1522,20.1655,36200.0
2009-09-18 11:20:00,30.22,30.26,30.22,30.26,36900.0,20.1588,20.1855,20.1588,20.1855,36900.0
2009-09-18 11:30:00,30.26,30.31,30.25,30.31,63200.0,20.1855,20.2189,20.1788,20.2189,63200.0
2009-09-18 11:40:00,30.3,30.33,30.3,30.31,90800.0,20.2122,20.2322,20.2122,20.2189,90800.0
2009-09-18 11:50:00,30.32,30.35,30.3,30.34,35800.0,20.2255,20.2456,20.2122,20.2389,35800.0
2009-09-18 12:00:00,30.34,30.35,30.34,30.35,61300.0,20.2389,20.2456,20.2389,20.2456,61300.0
2009-09-18 12:10:00,30.35,30.44,30.34,30.44,92200.0,20.2456,20.3056,20.2389,20.3056,92200.0
2009-09-18 12:20:00,30.43,30.46,30.43,30.45,63500.0,20.2989,20.3189,20.2989,20.3123,63500.0
2009-09-18 12:30:00,30.45,30.48,30.43,30.48,60700.0,20.3123,20.3323,20.2989,20.3323,60700.0
2009-09-18 12:40:00,30.48,30.54,30.48,30.54,73000.0,20.3323,20.3723,20.3323,20.3723,73000.0
2009-09-18 12:50:00,30.53,30.61,30.53,30.61,87600.0,20.3656,20.419,20.3656,20.419,87600.0
2009-09-18 13:00:00,30.6,30.65,30.53,30.64,107700.0,20.4123,20.4457,20.3656,20.439,107700.0
2009-09-18 13:10:00,30.65,30.68,30.63,30.67,62300.0,20.4457,20.4657,20.4323,20.459,62300.0
2009-09-18 13:20:00,30.67,30.74,30.65,30.74,73200.0,20.459,20.5057,20.4457,20.5057,73200.0
2009-09-18 13:30:00,30.74,30.74,30.65,30.69,39900.0,20.5057,20.5057,20.4457,20.4724,39900.0
2009-09-18 13:40:00,30.69,30.74,30.68,30.71,49700.0,20.4724,20.5057,20.4657,20.4857,49700.0
2009-09-18 13:50:00,30.72,30.72,30.71,30.72,27700.0,20.4924,20.4924,20.4857,20.4924,27700.0
2009-09-18 14:00:00,30.71,30.72,30.66,30.67,47800.0,20.4857,20.4924,20.4523,20.459,47800.0
2009-09-18 14:10:00,30.66,30.7,30.66,30.67,57200.0,20.4523,20.479,20.4523,20.459,57200.0
2009-09-18 14:20:00,30.66,30.72,30.66,30.71,61200.0,20.4523,20.4924,20.4523,20.4857,61200.0
2009-09-18 14:30:00,30.71,30.72,30.68,30.69,64200.0,20.4857,20.4924,20.4657,20.4724,64200.0
2009-09-18 14:40:00,30.69,30.72,30.68,30.71,60500.0,20.4724,20.4924,20.4657,20.4857,60500.0
2009-09-18 14:50:00,30.72,30.77,30.7,30.72,97700.0,20.4924,20.5257,20.479,20.4924,97700.0
2009-09-18 15:00:00,30.71,30.72,30.68,30.68,66200.0,20.4857,20.4924,20.4657,20.4657,66200.0
2009-09-18 15:10:00,30.69,30.72,30.68,30.69,52100.0,20.4724,20.4924,20.4657,20.4724,52100.0
2009-09-18 15:20:00,30.68,30.74,30.68,30.74,78000.0,20.4657,20.5057,20.4657,20.5057,78000.0
2009-09-18 15:30:00,30.74,30.8,30.73,30.78,105700.0,20.5057,20.5457,20.499,20.5324,105700.0
2009-09-18 15:40:00,30.79,30.79,30.71,30.77,151100.0,20.5391,20.5391,20.4857,20.5257,151100.0
2009-09-18 15:50:00,30.76,30.78,30.74,30.74,311100.0,20.5191,20.5324,20.5057,20.5057,311100.0
2009-09-21 09:30:00,30.62,30.62,30.29,30.33,77700.0,20.4257,20.4257,20.2055,20.2322,77700.0
2009-09-21 09:40:00,30.33,30.37,30.28,30.3,36300.0,20.2322,20.2589,20.1989,20.2122,36300.0
2009-09-21 09:50:00,30.3,30.3,30.1,30.19,68700.0,20.2122,20.2122,20.0788,20.1388,68700.0
2009-09-21 10:00:00,30.19,30.25,30.08,30.25,48200.0,20.1388,20.1788,20.0654,20.1788,48200.0
2009-09-21 10:10:00,30.25,30.27,30.2,30.21,46300.0,20.1788,20.1922,20.1455,20.1522,46300.0
2009-09-21 10:20:00,30.22,30.22,30.18,30.21,54200.0,20.1588,20.1588,20.1322,20.1522,54200.0
2009-09-21 10:30:00,30.19,30.21,30.06,30.08,55000.0,20.1388,20.1522,20.0521,20.0654,55000.0
2009-09-21 10:40:00,30.1,30.17,30.08,30.16,26700.0,20.0788,20.1255,20.0654,20.1188,26700.0
2009-09-21 10:50:00,30.16,30.19,30.13,30.19,53700.0,20.1188,20.1388,20.0988,20.1388,53700.0
2009-09-21 11:00:00,30.19,30.27,30.19,30.26,18200.0,20.1388,20.1922,20.1388,20.1855,18200.0
2009-09-21 11:10:00,30.26,30.27,30.24,30.24,35900.0,20.1855,20.1922,20.1722,20.1722,35900.0
2009-09-21 11:20:00,30.24,30.27,30.23,30.24,29800.0,20.1722,20.1922,20.1655,20.1722,29800.0
2009-09-21 11:30:00,30.24,30.3,30.22,30.29,31400.0,20.1722,20.2122,20.1588,20.2055,31400.0
2009-09-21 11:40:00,30.3,30.33,30.3,30.31,19700.0,20.2122,20.2322,20.2122,20.2189,19700.0
2009-09-21 11:50:00,30.31,30.36,30.31,30.34,22000.0,20.2189,20.2522,20.2189,20.2389,22000.0
2009-09-21 12:00:00,30.34,30.34,30.24,30.24,32500.0,20.2389,20.2389,20.1722,20.1722,32500.0
2009-09-21 12:10:00,30.24,30.29,30.23,30.26,18600.0,20.1722,20.2055,20.1655,20.1855,18600.0
2009-09-21 12:20:00,30.27,30.29,30.26,30.28,17900.0,20.1922,20.2055,20.1855,20.1989,17900.0
2009-09-21 12:30:00,30.28,30.28,30.24,30.25,21600.0,20.1989,20.1989,20.1722,20.1788,21600.0
2009-09-21 12:40:00,30.25,30.25,30.2,30.21,26400.0,20.1788,20.1788,20.1455,20.1522,26400.0
2009-09-21 12:50:00,30.21,30.26,30.19,30.24,44500.0,20.1522,20.1855,20.1388,20.1722,44500.0
2009-09-21 13:00:00,30.24,30.24,30.19,30.2,73800.0,20.1722,20.1722,20.1388,20.1455,73800.0
2009-09-21 13:10:00,30.21,30.21,30.19,30.19,46300.0,20.1522,20.1522,20.1388,20.1388,46300.0
2009-09-21 13:20:00,30.19,30.21,30.17,30.2,31100.0,20.1388,20.1522,20.1255,20.1455,31100.0
2009-09-21 13:30:00,30.2,30.23,30.19,30.22,48700.0,20.1455,20.1655,20.1388,20.1588,48700.0
2009-09-21 13:40:00,30.22,30.23,30.19,30.19,35300.0,20.1588,20.1655,20.1388,20.1388,35300.0
2009-09-21 13:50:00,30.19,30.2,30.18,30.18,20100.0,20.1388,20.1455,20.1322,20.1322,20100.0
2009-09-21 14:00:00,30.18,30.18,30.14,30.15,45100.0,20.1322,20.1322,20.1055,20.1121,45100.0
2009-09-21 14:10:00,30.15,30.15,30.11,30.12,35500.0,20.1121,20.1121,20.0855,20.0921,35500.0
2009-09-21 14:20:00,30.12,30.12,30.07,30.07,58200.0,20.0921,20.0921,20.0588,20.0588,58200.0
2009-09-21 14:30:00,30.07,30.07,29.98,29.98,74300.0,20.0588,20.0588,19.9987,19.9987,74300.0
2009-09-21 14:40:00,29.99,29.99,29.92,29.93,68200.0,20.0054,20.0054,19.9587,19.9654,68200.0
2009-09-21 14:50:00,29.93,29.97,29.85,29.86,109600.0,19.9654,19.9921,19.912,19.9187,109600.0
2009-09-21 15:00:00,29.86,29.92,29.85,29.9,102200.0,19.9187,19.9587,19.912,19.9454,102200.0
2009-09-21 15:10:00,29.9,30.0,29.87,29.99,166700.0,19.9454,20.0121,19.9254,20.0054,166700.0
2009-09-21 15:20:00,29.99,30.02,29.97,30.01,89900.0,20.0054,20.0254,19.9921,20.0188,89900.0
2009-09-21 15:30:00,30.01,30.02,29.9,29.92,100300.0,20.0188,20.0254,19.9454,19.9587,100300.0
2009-09-21 15:40:00,29.92,29.97,29.87,29.96,210200.0,19.9587,19.9921,19.9254,19.9854,210200.0
2009-09-21 15:50:00,29.97,30.04,29.93,29.97,259200.0,19.9921,20.0388,19.9654,19.9921,259200.0
2009-09-22 09:30:00,30.05,30.11,29.9,30.08,107000.0,20.0454,20.0855,19.9454,20.0654,107000.0
2009-09-22 09:40:00,30.09,30.18,30.0,30.02,44100.0,20.0721,20.1322,20.0121,20.0254,44100.0
2009-09-22 09:50:00,30.02,30.09,29.97,29.98,62200.0,20.0254,20.0721,19.9921,19.9987,62200.0
2009-09-22 10:00:00,29.98,29.98,29.93,29.98,25600.0,19.9987,19.9987,19.9654,19.9987,25600.0
2009-09-22 10:10:00,29.98,29.98,29.95,29.95,64500.0,19.9987,19.9987,19.9787,19.9787,64500.0
2009-09-22 10:20:00,29.96,29.96,29.91,29.92,66800.0,19.9854,19.9854,19.952,19.9587,66800.0
2009-09-22 10:30:00,29.92,29.95,29.87,29.94,52100.0,19.9587,19.9787,19.9254,19.9721,52100.0
2009-09-22 10:40:00,29.94,29.98,29.91,29.94,44000.0,19.9721,19.9987,19.952,19.9721,44000.0
2009-09-22 10:50:00,29.95,29.95,29.91,29.94,44600.0,19.9787,19.9787,19.952,19.9721,44600.0
2009-09-22 11:00:00,29.94,29.97,29.9,29.95,43600.0,19.9721,19.9921,19.9454,19.9787,43600.0
2009-09-22 11:10:00,29.96,29.97,29.93,29.96,116700.0,19.9854,19.9921,19.9654,19.9854,116700.0
2009-09-22 11:20:00,29.96,29.98,29.93,29.94,47300.0,19.9854,19.9987,19.9654,19.9721,47300.0
2009-09-22 11:30:00,29.94,29.94,29.9,29.9,22200.0,19.9721,19.9721,19.9454,19.9454,22200.0
2009-09-22 11:40:00,29.91,29.91,29.88,29.89,38000.0,19.952,19.952,19.932,19.9387,38000.0
2009-09-22 11:50:00,29.89,29.91,29.89,29.91,14500.0,19.9387,19.952,19.9387,19.952,14500.0
2009-09-22 12:00:00,29.91,29.96,29.89,29.91,54700.0,19.952,19.9854,19.9387,19.952,54700.0
2009-09-22 12:10:00,29.91,29.94,29.9,29.93,17000.0,19.952,19.9721,19.9454,19.9654,17000.0
2009-09-22 12:20:00,29.93,29.94,29.91,29.92,17300.0,19.9654,19.9721,19.952,19.9587,17300.0
2009-09-22 12:30:00,29.92,29.93,29.88,29.89,50100.0,19.9587,19.9654,19.932,19.9387,50100.0
2009-09-22 12:40:00,29.89,29.89,29.85,29.86,64500.0,19.9387,19.9387,19.912,19.9187,64500.0
2009-09-22 12:50:00,29.87,29.89,29.84,29.86,43100.0,19.9254,19.9387,19.9054,19.9187,43100.0
2009-09-22 13:00:00,29.86,29.86,29.8,29.82,50400.0,19.9187,19.9187,19.8787,19.892,50400.0
2009-09-22 13:10:00,29.82,29.83,29.75,29.78,75700.0,19.892,19.8987,19.8453,19.8653,75700.0
2009-09-22 13:20:00,29.78,29.79,29.73,29.78,43400.0,19.8653,19.872,19.832,19.8653,43400.0
2009-09-22 13:30:00,29.77,29.8,29.77,29.78,20900.0,19.8587,19.8787,19.8587,19.8653,20900.0
2009-09-22 13:40:00,29.78,29.88,29.77,29.86,73100.0,19.8653,19.932,19.8587,19.9187,73100.0
2009-09-22 13:50:00,29.86,29.94,29.86,29.94,62300.0,19.9187,19.9721,19.9187,19.9721,62300.0
2009-09-22 14:00:00,29.94,29.99,29.94,29.98,80100.0,19.9721,20.0054,19.9721,19.9987,80100.0
2009-09-22 14:10:00,29.98,29.98,29.93,29.94,28100.0,19.9987,19.9987,19.9654,19.9721,28100.0
2009-09-22 14:20:00,29.93,29.95,29.91,29.95,73700.0,19.9654,19.9787,19.952,19.9787,73700.0
2009-09-22 14:30:00,29.95,29.96,29.93,29.95,32600.0,19.9787,19.9854,19.9654,19.9787,32600.0
2009-09-22 14:40:00,29.95,29.97,29.94,29.97,43400.0,19.9787,19.9921,19.9721,19.9921,43400.0
2009-09-22 14:50:00,29.97,29.97,29.94,29.95,48000.0,19.9921,19.9921,19.9721,19.9787,48000.0
2009-09-22 15:00:00,29.95,29.97,29.93,29.97,71600.0,19.9787,19.9921,19.9654,19.9921,71600.0
2009-09-22 15:10:00,29.97,29.97,29.92,29.93,58300.0,19.9921,19.9921,19.9587,19.9654,58300.0
2009-09-22 15:20:00,29.93,29.94,29.93,29.93,59500.0,19.9654,19.9721,19.9654,19.9654,59500.0
2009-09-22 15:30:00,29.94,29.94,29.9,29.92,88800.0,19.9721,19.9721,19.9454,19.9587,88800.0
2009-09-22 15:40:00,29.92,29.92,29.86,29.91,201900.0,19.9587,19.9587,19.9187,19.952,201900.0
2009-09-22 15:50:00,29.91,29.91,29.84,29.85,247100.0,19.952,19.952,19.9054,19.912,247100.0
2009-09-23 09:30:00,29.99,29.99,29.7,29.74,134600.0,20.0054,20.0054,19.812,19.8386,134600.0
2009-09-23 09:40:00,29.74,29.75,29.54,29.58,105400.0,19.8386,19.8453,19.7052,19.7319,105400.0
2009-09-23 09:50:00,29.58,29.59,29.38,29.49,186600.0,19.7319,19.7386,19.5985,19.6719,186600.0
2009-09-23 10:00:00,29.5,29.5,29.45,29.46,60800.0,19.6785,19.6785,19.6452,19.6519,60800.0
2009-09-23 10:10:00,29.46,29.62,29.45,29.62,82600.0,19.6519,19.7586,19.6452,19.7586,82600.0
2009-09-23 10:20:00,29.62,29.68,29.59,29.61,46600.0,19.7586,19.7986,19.7386,19.7519,46600.0
2009-09-23 10:30:00,29.6,29.61,29.54,29.54,42700.0,19.7453,19.7519,19.7052,19.7052,42700.0
2009-09-23 10:40:00,29.55,29.57,29.5,29.55,71200.0,19.7119,19.7252,19.6785,19.7119,71200.0
2009-09-23 10:50:00,29.55,29.55,29.54,29.55,24400.0,19.7119,19.7119,19.7052,19.7119,24400.0
2009-09-23 11:00:00,29.55,29.58,29.54,29.57,62800.0,19.7119,19.7319,19.7052,19.7252,62800.0
2009-09-23 11:10:00,29.57,29.6,29.57,29.59,41100.0,19.7252,19.7453,19.7252,19.7386,41100.0
2009-09-23 11:20:00,29.6,29.6,29.55,29.57,79800.0,19.7453,19.7453,19.7119,19.7252,79800.0
2009-09-23 11:30:00,29.56,29.57,29.53,29.53,37700.0,19.7186,19.7252,19.6986,19.6986,37700.0
2009-09-23 11:40:00,29.53,29.54,29.5,29.52,88100.0,19.6986,19.7052,19.6785,19.6919,88100.0
2009-09-23 11:50:00,29.53,29.57,29.52,29.55,31700.0,19.6986,19.7252,19.6919,19.7119,31700.0
2009-09-23 12:00:00,29.55,29.57,29.55,29.57,22900.0,19.7119,19.7252,19.7119,19.7252,22900.0
2009-09-23 12:10:00,29.57,29.6,29.54,29.55,36000.0,19.7252,19.7453,19.7052,19.7119,36000.0
2009-09-23 12:20:00,29.56,29.58,29.55,29.56,23300.0,19.7186,19.7319,19.7119,19.7186,23300.0
2009-09-23 12:30:00,29.55,29.6,29.55,29.6,18100.0,19.7119,19.7453,19.7119,19.7453,18100.0
2009-09-23 12:40:00,29.6,29.6,29.59,29.6,32800.0,19.7453,19.7453,19.7386,19.7453,32800.0
2009-09-23 12:50:00,29.6,29.63,29.57,29.6,67100.0,19.7453,19.7653,19.7252,19.7453,67100.0
2009-09-23 13:00:00,29.6,29.65,29.59,29.64,25000.0,19.7453,19.7786,19.7386,19.7719,25000.0
2009-09-23 13:10:00,29.65,29.73,29.64,29.72,48700.0,19.7786,19.832,19.7719,19.8253,48700.0
2009-09-23 13:20:00,29.73,29.73,29.67,29.7,51800.0,19.832,19.832,19.7919,19.812,51800.0
2009-09-23 13:30:00,29.69,29.71,29.67,29.7,28400.0,19.8053,19.8186,19.7919,19.812,28400.0
2009-09-23 13:40:00,29.7,29.73,29.69,29.72,60800.0,19.812,19.832,19.8053,19.8253,60800.0
2009-09-23 13:50:00,29.71,29.74,29.68,29.74,33100.0,19.8186,19.8386,19.7986,19.8386,33100.0
2009-09-23 14:00:00,29.74,29.75,29.71,29.75,48400.0,19.8386,19.8453,19.8186,19.8453,48400.0
2009-09-23 14:10:00,29.74,29.96,29.7,29.96,66600.0,19.8386,19.9854,19.812,19.9854,66600.0
2009-09-23 14:20:00,29.96,29.97,29.83,29.91,41400.0,19.9854,19.9921,19.8987,19.952,41400.0
2009-09-23 14:30:00,29.91,29.99,29.9,29.93,40600.0,19.952,20.0054,19.9454,19.9654,40600.0
2009-09-23 14:40:00,29.94,29.96,29.92,29.92,42500.0,19.9721,19.9854,19.9587,19.9587,42500.0
2009-09-23 14:50:00,29.92,29.95,29.8,29.81,59000.0,19.9587,19.9787,19.8787,19.8853,59000.0
2009-09-23 15:00:00,29.82,29.97,29.82,29.96,80400.0,19.892,19.9921,19.892,19.9854,80400.0
2009-09-23 15:10:00,29.96,29.97,29.91,29.93,92300.0,19.9854,19.9921,19.952,19.9654,92300.0
2009-09-23 15:20:00,29.93,29.97,29.88,29.97,113800.0,19.9654,19.9921,19.932,19.9921,113800.0
2009-09-23 15:30:00,29.97,29.97,29.89,29.97,185100.0,19.9921,19.9921,19.9387,19.9921,185100.0
2009-09-23 15:40:00,29.97,30.02,29.92,29.94,136900.0,19.9921,20.0254,19.9587,19.9721,136900.0
2009-09-23 15:50:00,29.94,29.96,29.79,29.84,246200.0,19.9721,19.9854,19.872,19.9054,246200.0
2009-09-24 09:30:00,29.82,29.92,29.74,29.78,65300.0,19.892,19.9587,19.8386,19.8653,65300.0
2009-09-24 09:40:00,29.78,29.89,29.78,29.83,47900.0,19.8653,19.9387,19.8653,19.8987,47900.0
2009-09-24 09:50:00,29.84,29.92,29.79,29.87,110300.0,19.9054,19.9587,19.872,19.9254,110300.0
2009-09-24 10:00:00,29.85,29.86,29.71,29.73,44000.0,19.912,19.9187,19.8186,19.832,44000.0
2009-09-24 10:10:00,29.73,29.75,29.54,29.55,66900.0,19.832,19.8453,19.7052,19.7119,66900.0
2009-09-24 10:20:00,29.55,29.64,29.53,29.6,80300.0,19.7119,19.7719,19.6986,19.7453,80300.0
2009-09-24 10:30:00,29.58,29.6,29.5,29.57,28000.0,19.7319,19.7453,19.6785,19.7252,28000.0
2009-09-24 10:40:00,29.57,29.59,29.48,29.52,110700.0,19.7252,19.7386,19.6652,19.6919,110700.0
2009-09-24 10:50:00,29.51,29.62,29.51,29.61,20600.0,19.6852,19.7586,19.6852,19.7519,20600.0
2009-09-24 11:00:00,29.6,29.63,29.54,29.57,55400.0,19.7453,19.7653,19.7052,19.7252,55400.0
2009-09-24 11:10:00,29.57,29.6,29.56,29.59,35600.0,19.7252,19.7453,19.7186,19.7386,35600.0
2009-09-24 11:20:00,29.59,29.6,29.51,29.53,65600.0,19.7386,19.7453,19.6852,19.6986,65600.0
2009-09-24 11:30:00,29.51,29.55,29.5,29.52,45600.0,19.6852,19.7119,19.6785,19.6919,45600.0
2009-09-24 11:40:00,29.53,29.54,29.48,29.52,42100.0,19.6986,19.7052,19.6652,19.6919,42100.0
2009-09-24 11:50:00,29.52,29.53,29.45,29.49,24500.0,19.6919,19.6986,19.6452,19.6719,24500.0
2009-09-24 12:00:00,29.5,29.56,29.49,29.56,33100.0,19.6785,19.7186,19.6719,19.7186,33100.0
2009-09-24 12:10:00,29.56,29.59,29.55,29.55,15200.0,19.7186,19.7386,19.7119,19.7119,15200.0
2009-09-24 12:20:00,29.55,29.55,29.52,29.52,36200.0,19.7119,19.7119,19.6919,19.6919,36200.0
2009-09-24 12:30:00,29.53,29.55,29.52,29.54,18700.0,19.6986,19.7119,19.6919,19.7052,18700.0
2009-09-24 12:40:00,29.54,29.56,29.52,29.54,19700.0,19.7052,19.7186,19.6919,19.7052,19700.0
2009-09-24 12:50:00,29.54,29.6,29.49,29.5,81600.0,19.7052,19.7453,19.6719,19.6785,81600.0
2009-09-24 13:00:00,29.51,29.63,29.5,29.57,68000.0,19.6852,19.7653,19.6785,19.7252,68000.0
2009-09-24 13:10:00,29.57,29.6,29.54,29.54,44700.0,19.7252,19.7453,19.7052,19.7052,44700.0
2009-09-24 13:20:00,29.55,29.57,29.54,29.56,15000.0,19.7119,19.7252,19.7052,19.7186,15000.0
2009-09-24 13:30:00,29.56,29.57,29.55,29.55,18800.0,19.7186,19.7252,19.7119,19.7119,18800.0
2009-09-24 13:40:00,29.55,29.57,29.51,29.56,23100.0,19.7119,19.7252,19.6852,19.7186,23100.0
2009-09-24 13:50:00,29.56,29.56,29.55,29.55,12900.0,19.7186,19.7186,19.7119,19.7119,12900.0
2009-09-24 14:00:00,29.55,29.58,29.54,29.54,47500.0,19.7119,19.7319,19.7052,19.7052,47500.0
2009-09-24 14:10:00,29.54,29.55,29.51,29.55,34300.0,19.7052,19.7119,19.6852,19.7119,34300.0
2009-09-24 14:20:00,29.54,29.55,29.51,29.55,32300.0,19.7052,19.7119,19.6852,19.7119,32300.0
2009-09-24 14:30:00,29.54,29.57,29.54,29.56,35700.0,19.7052,19.7252,19.7052,19.7186,35700.0
2009-09-24 14:40:00,29.57,29.57,29.55,29.57,30300.0,19.7252,19.7252,19.7119,19.7252,30300.0
2009-09-24 14:50:00,29.57,29.62,29.55,29.6,81100.0,19.7252,19.7586,19.7119,19.7453,81100.0
2009-09-24 15:00:00,29.61,29.63,29.57,29.61,45100.0,19.7519,19.7653,19.7252,19.7519,45100.0
2009-09-24 15:10:00,29.61,29.66,29.59,29.65,40500.0,19.7519,19.7853,19.7386,19.7786,40500.0
2009-09-24 15:20:00,29.65,29.67,29.59,29.59,55000.0,19.7786,19.7919,19.7386,19.7386,55000.0
2009-09-24 15:30:00,29.6,29.6,29.55,29.56,77300.0,19.7453,19.7453,19.7119,19.7186,77300.0
2009-09-24 15:40:00,29.56,29.59,29.54,29.54,110200.0,19.7186,19.7386,19.7052,19.7052,110200.0
2009-09-24 15:50:00,29.55,29.59,29.54,29.54,216800.0,19.7119,19.7386,19.7052,19.7052,216800.0
2009-09-25 09:30:00,29.65,29.65,29.3,29.32,80900.0,19.7786,19.7786,19.5451,19.5585,80900.0
2009-09-25 09:40:00,29.32,29.44,29.31,29.37,53600.0,19.5585,19.6385,19.5518,19.5918,53600.0
2009-09-25 09:50:00,29.37,29.37,29.22,29.24,59700.0,19.5918,19.5918,19.4918,19.5051,59700.0
2009-09-25 10:00:00,29.23,29.31,29.19,29.3,87300.0,19.4984,19.5518,19.4718,19.5451,87300.0
2009-09-25 10:10:00,29.3,29.32,29.2,29.25,49500.0,19.5451,19.5585,19.4784,19.5118,49500.0
2009-09-25 10:20:00,29.26,29.31,29.22,29.23,37400.0,19.5185,19.5518,19.4918,19.4984,37400.0
2009-09-25 10:30:00,29.22,29.24,29.07,29.09,99800.0,19.4918,19.5051,19.3917,19.405,99800.0
2009-09-25 10:40:00,29.09,29.13,29.04,29.05,49200.0,19.405,19.4317,19.3717,19.3784,49200.0
2009-09-25 10:50:00,29.05,29.24,29.05,29.22,80700.0,19.3784,19.5051,19.3784,19.4918,80700.0
2009-09-25 11:00:00,29.23,29.24,29.17,29.21,34900.0,19.4984,19.5051,19.4584,19.4851,34900.0
2009-09-25 11:10:00,29.21,29.21,29.09,29.14,33300.0,19.4851,19.4851,19.405,19.4384,33300.0
2009-09-25 11:20:00,29.14,29.15,29.12,29.14,38000.0,19.4384,19.4451,19.4251,19.4384,38000.0
2009-09-25 11:30:00,29.14,29.16,29.1,29.16,32800.0,19.4384,19.4517,19.4117,19.4517,32800.0
2009-09-25 11:40:00,29.16,29.18,29.13,29.16,26200.0,19.4517,19.4651,19.4317,19.4517,26200.0
2009-09-25 11:50:00,29.16,29.18,29.14,29.16,28500.0,19.4517,19.4651,19.4384,19.4517,28500.0
2009-09-25 12:00:00,29.16,29.23,29.16,29.21,26800.0,19.4517,19.4984,19.4517,19.4851,26800.0
2009-09-25 12:10:00,29.21,29.23,29.1,29.1,38100.0,19.4851,19.4984,19.4117,19.4117,38100.0
2009-09-25 12:20:00,29.1,29.1,29.05,29.05,30200.0,19.4117,19.4117,19.3784,19.3784,30200.0
2009-09-25 12:30:00,29.06,29.08,29.05,29.06,28000.0,19.385,19.3984,19.3784,19.385,28000.0
2009-09-25 12:40:00,29.06,29.07,29.01,29.03,28200.0,19.385,19.3917,19.3517,19.365,28200.0
2009-09-25 12:50:00,29.03,29.03,29.01,29.01,18600.0,19.365,19.365,19.3517,19.3517,18600.0
2009-09-25 13:00:00,29.01,29.03,29.0,29.01,36800.0,19.3517,19.365,19.345,19.3517,36800.0
2009-09-25 13:10:00,29.02,29.07,29.01,29.05,24400.0,19.3584,19.3917,19.3517,19.3784,24400.0
2009-09-25 13:20:00,29.05,29.14,29.05,29.12,20800.0,19.3784,19.4384,19.3784,19.4251,20800.0
2009-09-25 13:30:00,29.12,29.15,29.09,29.12,19500.0,19.4251,19.4451,19.405,19.4251,19500.0
2009-09-25 13:40:00,29.1,29.15,29.1,29.14,28500.0,19.4117,19.4451,19.4117,19.4384,28500.0
2009-09-25 13:50:00,29.14,29.16,29.11,29.16,38000.0,19.4384,19.4517,19.4184,19.4517,38000.0
2009-09-25 14:00:00,29.17,29.18,29.13,29.14,54600.0,19.4584,19.4651,19.4317,19.4384,54600.0
2009-09-25 14:10:00,29.15,29.15,29.13,29.13,31100.0,19.4451,19.4451,19.4317,19.4317,31100.0
2009-09-25 14:20:00,29.13,29.17,29.13,29.16,39600.0,19.4317,19.4584,19.4317,19.4517,39600.0
2009-09-25 14:30:00,29.16,29.17,29.1,29.13,40800.0,19.4517,19.4584,19.4117,19.4317,40800.0
2009-09-25 14:40:00,29.13,29.14,29.1,29.11,29500.0,19.4317,19.4384,19.4117,19.4184,29500.0
2009-09-25 14:50:00,29.11,29.13,29.1,29.13,37800.0,19.4184,19.4317,19.4117,19.4317,37800.0
2009-09-25 15:00:00,29.13,29.13,29.07,29.07,49100.0,19.4317,19.4317,19.3917,19.3917,49100.0
2009-09-25 15:10:00,29.07,29.08,29.0,29.01,77100.0,19.3917,19.3984,19.345,19.3517,77100.0
2009-09-25 15:20:00,29.02,29.04,29.01,29.02,42800.0,19.3584,19.3717,19.3517,19.3584,42800.0
2009-09-25 15:30:00,29.02,29.03,28.95,28.95,85300.0,19.3584,19.365,19.3117,19.3117,85300.0
2009-09-25 15:40:00,28.95,29.04,28.92,29.04,118800.0,19.3117,19.3717,19.2916,19.3717,118800.0
2009-09-25 15:50:00,29.04,29.07,28.97,29.0,191000.0,19.3717,19.3917,19.325,19.345,191000.0
2009-09-28 09:30:00,29.43,29.46,29.22,29.43,116300.0,19.6319,19.6519,19.4918,19.6319,116300.0
2009-09-28 09:40:00,29.43,29.65,29.41,29.64,48800.0,19.6319,19.7786,19.6185,19.7719,48800.0
2009-09-28 09:50:00,29.64,29.73,29.62,29.72,56500.0,19.7719,19.832,19.7586,19.8253,56500.0
2009-09-28 10:00:00,29.73,29.86,29.72,29.84,56200.0,19.832,19.9187,19.8253,19.9054,56200.0
2009-09-28 10:10:00,29.84,29.85,29.71,29.71,35100.0,19.9054,19.912,19.8186,19.8186,35100.0
2009-09-28 10:20:00,29.71,29.72,29.65,29.69,49400.0,19.8186,19.8253,19.7786,19.8053,49400.0
2009-09-28 10:30:00,29.68,29.8,29.66,29.66,36600.0,19.7986,19.8787,19.7853,19.7853,36600.0
2009-09-28 10:40:00,29.67,29.74,29.64,29.72,59600.0,19.7919,19.8386,19.7719,19.8253,59600.0
2009-09-28 10:50:00,29.72,29.75,29.68,29.69,34000.0,19.8253,19.8453,19.7986,19.8053,34000.0
2009-09-28 11:00:00,29.69,29.7,29.64,29.65,52700.0,19.8053,19.812,19.7719,19.7786,52700.0
2009-09-28 11:10:00,29.65,29.73,29.65,29.71,27700.0,19.7786,19.832,19.7786,19.8186,27700.0
2009-09-28 11:20:00,29.72,29.75,29.71,29.74,17200.0,19.8253,19.8453,19.8186,19.8386,17200.0
2009-09-28 11:30:00,29.75,29.8,29.74,29.75,23900.0,19.8453,19.8787,19.8386,19.8453,23900.0
2009-09-28 11:40:00,29.75,29.75,29.7,29.71,15500.0,19.8453,19.8453,19.812,19.8186,15500.0
2009-09-28 11:50:00,29.72,29.75,29.71,29.74,28100.0,19.8253,19.8453,19.8186,19.8386,28100.0
2009-09-28 12:00:00,29.74,29.77,29.73,29.75,36500.0,19.8386,19.8587,19.832,19.8453,36500.0
2009-09-28 12:10:00,29.75,29.75,29.73,29.75,21600.0,19.8453,19.8453,19.832,19.8453,21600.0
2009-09-28 12:20:00,29.75,29.81,29.74,29.8,18100.0,19.8453,19.8853,19.8386,19.8787,18100.0
2009-09-28 12:30:00,29.79,29.82,29.79,29.8,10500.0,19.872,19.892,19.872,19.8787,10500.0
2009-09-28 12:40:00,29.81,29.82,29.77,29.78,23400.0,19.8853,19.892,19.8587,19.8653,23400.0
2009-09-28 12:50:00,29.78,29.78,29.74,29.75,17200.0,19.8653,19.8653,19.8386,19.8453,17200.0
2009-09-28 13:00:00,29.76,29.79,29.76,29.77,18400.0,19.852,19.872,19.852,19.8587,18400.0
2009-09-28 13:10:00,29.78,29.82,29.77,29.82,9700.0,19.8653,19.892,19.8587,19.892,9700.0
2009-09-28 13:20:00,29.82,29.82,29.77,29.79,19100.0,19.892,19.892,19.8587,19.872,19100.0
2009-09-28 13:30:00,29.79,29.8,29.76,29.77,19500.0,19.872,19.8787,19.852,19.8587,19500.0
2009-09-28 13:40:00,29.78,29.82,29.75,29.82,31000.0,19.8653,19.892,19.8453,19.892,31000.0
2009-09-28 13:50:00,29.82,29.83,29.78,29.82,42100.0,19.892,19.8987,19.8653,19.892,42100.0
2009-09-28 14:00:00,29.82,29.83,29.82,29.82,23400.0,19.892,19.8987,19.892,19.892,23400.0
2009-09-28 14:10:00,29.83,29.83,29.8,29.83,28200.0,19.8987,19.8987,19.8787,19.8987,28200.0
2009-09-28 14:20:00,29.83,29.86,29.82,29.83,22800.0,19.8987,19.9187,19.892,19.8987,22800.0
2009-09-28 14:30:00,29.83,29.84,29.82,29.82,32900.0,19.8987,19.9054,19.892,19.892,32900.0
2009-09-28 14:40:00,29.83,29.83,29.8,29.8,23000.0,19.8987,19.8987,19.8787,19.8787,23000.0
2009-09-28 14:50:00,29.8,29.83,29.79,29.83,34200.0,19.8787,19.8987,19.872,19.8987,34200.0
2009-09-28 15:00:00,29.83,29.85,29.8,29.85,42600.0,19.8987,19.912,19.8787,19.912,42600.0
2009-09-28 15:10:00,29.86,29.89,29.85,29.89,33900.0,19.9187,19.9387,19.912,19.9387,33900.0
2009-09-28 15:20:00,29.89,29.92,29.88,29.92,44800.0,19.9387,19.9587,19.932,19.9587,44800.0
2009-09-28 15:30:00,29.92,29.93,29.91,29.92,74800.0,19.9587,19.9654,19.952,19.9587,74800.0
2009-09-28 15:40:00,29.93,29.95,29.92,29.92,103100.0,19.9654,19.9787,19.9587,19.9587,103100.0
2009-09-28 15:50:00,29.92,29.95,29.91,29.93,174000.0,19.9587,19.9787,19.952,19.9654,174000.0
2009-09-29 09:30:00,29.93,30.13,29.93,30.01,76300.0,19.9654,20.0988,19.9654,20.0188,76300.0
2009-09-29 09:40:00,30.02,30.05,29.95,29.98,40000.0,20.0254,20.0454,19.9787,19.9987,40000.0
2009-09-29 09:50:00,29.99,30.12,29.99,30.11,37800.0,20.0054,20.0921,20.0054,20.0855,37800.0
2009-09-29 10:00:00,30.09,30.09,29.82,30.06,89800.0,20.0721,20.0721,19.892,20.0521,89800.0
2009-09-29 10:10:00,30.05,30.12,30.03,30.04,36100.0,20.0454,20.0921,20.0321,20.0388,36100.0
2009-09-29 10:20:00,30.04,30.04,29.96,29.99,22400.0,20.0388,20.0388,19.9854,20.0054,22400.0
2009-09-29 10:30:00,29.99,30.04,29.93,30.01,35500.0,20.0054,20.0388,19.9654,20.0188,35500.0
2009-09-29 10:40:00,30.01,30.02,29.91,29.96,12900.0,20.0188,20.0254,19.952,19.9854,12900.0
2009-09-29 10:50:00,29.96,29.99,29.85,29.87,12300.0,19.9854,20.0054,19.912,19.9254,12300.0
2009-09-29 11:00:00,29.87,29.88,29.83,29.85,30400.0,19.9254,19.932,19.8987,19.912,30400.0
2009-09-29 11:10:00,29.86,29.87,29.77,29.81,104400.0,19.9187,19.9254,19.8587,19.8853,104400.0
2009-09-29 11:20:00,29.81,29.82,29.79,29.81,14900.0,19.8853,19.892,19.872,19.8853,14900.0
2009-09-29 11:30:00,29.81,29.81,29.75,29.78,29300.0,19.8853,19.8853,19.8453,19.8653,29300.0
2009-09-29 11:40:00,29.79,29.81,29.71,29.74,46200.0,19.872,19.8853,19.8186,19.8386,46200.0
2009-09-29 11:50:00,29.76,29.84,29.75,29.84,17100.0,19.852,19.9054,19.8453,19.9054,17100.0
2009-09-29 12:00:00,29.84,29.93,29.81,29.93,16200.0,19.9054,19.9654,19.8853,19.9654,16200.0
2009-09-29 12:10:00,29.93,29.96,29.9,29.95,29900.0,19.9654,19.9854,19.9454,19.9787,29900.0
2009-09-29 12:20:00,29.95,29.97,29.91,29.95,22300.0,19.9787,19.9921,19.952,19.9787,22300.0
2009-09-29 12:30:00,29.94,29.98,29.92,29.97,34900.0,19.9721,19.9987,19.9587,19.9921,34900.0
2009-09-29 12:40:00,29.97,30.02,29.96,30.01,27100.0,19.9921,20.0254,19.9854,20.0188,27100.0
2009-09-29 12:50:00,30.01,30.07,30.0,30.03,62300.0,20.0188,20.0588,20.0121,20.0321,62300.0
2009-09-29 13:00:00,30.03,30.07,30.03,30.05,42300.0,20.0321,20.0588,20.0321,20.0454,42300.0
2009-09-29 13:10:00,30.04,30.06,30.02,30.02,23600.0,20.0388,20.0521,20.0254,20.0254,23600.0
2009-09-29 13:20:00,30.02,30.05,30.0,30.0,18600.0,20.0254,20.0454,20.0121,20.0121,18600.0
2009-09-29 13:30:00,30.01,30.02,29.99,30.02,32700.0,20.0188,20.0254,20.0054,20.0254,32700.0
2009-09-29 13:40:00,30.02,30.04,30.0,30.02,39700.0,20.0254,20.0388,20.0121,20.0254,39700.0
2009-09-29 13:50:00,30.02,30.05,30.01,30.05,11800.0,20.0254,20.0454,20.0188,20.0454,11800.0
2009-09-29 14:00:00,30.05,30.05,30.0,30.0,25400.0,20.0454,20.0454,20.0121,20.0121,25400.0
2009-09-29 14:10:00,30.0,30.02,29.99,29.99,42800.0,20.0121,20.0254,20.0054,20.0054,42800.0
2009-09-29 14:20:00,30.0,30.01,29.99,30.01,22800.0,20.0121,20.0188,20.0054,20.0188,22800.0
2009-09-29 14:30:00,30.0,30.02,29.98,30.0,35600.0,20.0121,20.0254,19.9987,20.0121,35600.0
2009-09-29 14:40:00,30.01,30.04,30.0,30.03,26700.0,20.0188,20.0388,20.0121,20.0321,26700.0
2009-09-29 14:50:00,30.04,30.08,30.0,30.07,40600.0,20.0388,20.0654,20.0121,20.0588,40600.0
2009-09-29 15:00:00,30.07,30.08,30.04,30.06,39400.0,20.0588,20.0654,20.0388,20.0521,39400.0
2009-09-29 15:10:00,30.06,30.06,30.03,30.04,22100.0,20.0521,20.0521,20.0321,20.0388,22100.0
2009-09-29 15:20:00,30.05,30.09,30.01,30.01,153300.0,20.0454,20.0721,20.0188,20.0188,153300.0
2009-09-29 15:30:00,30.01,30.04,29.98,30.04,60100.0,20.0188,20.0388,19.9987,20.0388,60100.0
2009-09-29 15:40:00,30.04,30.06,30.01,30.03,223500.0,20.0388,20.0521,20.0188,20.0321,223500.0
2009-09-29 15:50:00,30.03,30.04,29.98,30.03,193600.0,20.0321,20.0388,19.9987,20.0321,193600.0
2009-09-30 09:30:00,30.05,30.08,29.84,30.01,121800.0,20.0454,20.0654,19.9054,20.0188,121800.0
2009-09-30 09:40:00,30.01,30.01,29.63,29.71,86100.0,20.0188,20.0188,19.7653,19.8186,86100.0
2009-09-30 09:50:00,29.71,29.86,29.65,29.67,68000.0,19.8186,19.9187,19.7786,19.7919,68000.0
2009-09-30 10:00:00,29.67,29.77,29.66,29.67,54600.0,19.7919,19.8587,19.7853,19.7919,54600.0
2009-09-30 10:10:00,29.67,29.79,29.67,29.77,54700.0,19.7919,19.872,19.7919,19.8587,54700.0
2009-09-30 10:20:00,29.77,29.79,29.65,29.69,41700.0,19.8587,19.872,19.7786,19.8053,41700.0
2009-09-30 10:30:00,29.69,29.72,29.66,29.72,38800.0,19.8053,19.8253,19.7853,19.8253,38800.0
2009-09-30 10:40:00,29.72,29.73,29.69,29.69,30800.0,19.8253,19.832,19.8053,19.8053,30800.0
2009-09-30 10:50:00,29.7,29.76,29.7,29.74,36800.0,19.812,19.852,19.812,19.8386,36800.0
2009-09-30 11:00:00,29.74,29.8,29.74,29.76,130600.0,19.8386,19.8787,19.8386,19.852,130600.0
2009-09-30 11:10:00,29.77,29.78,29.71,29.77,50300.0,19.8587,19.8653,19.8186,19.8587,50300.0
2009-09-30 11:20:00,29.77,29.84,29.77,29.83,43300.0,19.8587,19.9054,19.8587,19.8987,43300.0
2009-09-30 11:30:00,29.83,29.83,29.71,29.71,25700.0,19.8987,19.8987,19.8186,19.8186,25700.0
2009-09-30 11:40:00,29.72,29.72,29.67,29.67,32300.0,19.8253,19.8253,19.7919,19.7919,32300.0
2009-09-30 11:50:00,29.67,29.74,29.64,29.71,36300.0,19.7919,19.8386,19.7719,19.8186,36300.0
2009-09-30 12:00:00,29.71,29.71,29.62,29.62,88800.0,19.8186,19.8186,19.7586,19.7586,88800.0
2009-09-30 12:10:00,29.63,29.72,29.62,29.71,18700.0,19.7653,19.8253,19.7586,19.8186,18700.0
2009-09-30 12:20:00,29.71,29.73,29.68,29.71,45200.0,19.8186,19.832,19.7986,19.8186,45200.0
2009-09-30 12:30:00,29.71,29.79,29.71,29.77,31700.0,19.8186,19.872,19.8186,19.8587,31700.0
2009-09-30 12:40:00,29.77,29.79,29.76,29.78,56500.0,19.8587,19.872,19.852,19.8653,56500.0
2009-09-30 12:50:00,29.78,29.89,29.76,29.85,241200.0,19.8653,19.9387,19.852,19.912,241200.0
2009-09-30 13:00:00,29.86,29.92,29.85,29.9,95200.0,19.9187,19.9587,19.912,19.9454,95200.0
2009-09-30 13:10:00,29.9,29.92,29.85,29.87,48000.0,19.9454,19.9587,19.912,19.9254,48000.0
2009-09-30 13:20:00,29.88,29.9,29.84,29.87,91700.0,19.932,19.9454,19.9054,19.9254,91700.0
2009-09-30 13:30:00,29.86,29.89,29.79,29.79,44100.0,19.9187,19.9387,19.872,19.872,44100.0
2009-09-30 13:40:00,29.78,29.79,29.72,29.75,41200.0,19.8653,19.872,19.8253,19.8453,41200.0
2009-09-30 13:50:00,29.73,29.83,29.73,29.75,39700.0,19.832,19.8987,19.832,19.8453,39700.0
2009-09-30 14:00:00,29.76,29.84,29.72,29.83,29000.0,19.852,19.9054,19.8253,19.8987,29000.0
2009-09-30 14:10:00,29.83,29.85,29.79,29.85,23200.0,19.8987,19.912,19.872,19.912,23200.0
2009-09-30 14:20:00,29.85,29.86,29.83,29.85,16100.0,19.912,19.9187,19.8987,19.912,16100.0
2009-09-30 14:30:00,29.85,29.86,29.79,29.83,22800.0,19.912,19.9187,19.872,19.8987,22800.0
2009-09-30 14:40:00,29.83,29.91,29.81,29.89,61300.0,19.8987,19.952,19.8853,19.9387,61300.0
2009-09-30 14:50:00,29.88,29.89,29.87,29.88,29200.0,19.932,19.9387,19.9254,19.932,29200.0
2009-09-30 15:00:00,29.88,29.89,29.77,29.81,141800.0,19.932,19.9387,19.8587,19.8853,141800.0
2009-09-30 15:10:00,29.81,29.82,29.72,29.76,45900.0,19.8853,19.892,19.8253,19.852,45900.0
2009-09-30 15:20:00,29.77,29.81,29.66,29.67,116500.0,19.8587,19.8853,19.7853,19.7919,116500.0
2009-09-30 15:30:00,29.67,29.76,29.65,29.72,50200.0,19.7919,19.852,19.7786,19.8253,50200.0
2009-09-30 15:40:00,29.72,29.85,29.71,29.85,100400.0,19.8253,19.912,19.8186,19.912,100400.0
2009-09-30 15:50:00,29.85,29.91,29.77,29.77,312300.0,19.912,19.952,19.8587,19.8587,312300.0
2009-10-01 09:30:00,29.56,29.66,29.35,29.47,99200.0,19.7186,19.7853,19.5785,19.6585,99200.0
2009-10-01 09:40:00,29.47,29.49,29.38,29.38,40100.0,19.6585,19.6719,19.5985,19.5985,40100.0
2009-10-01 09:50:00,29.38,29.47,29.29,29.47,54300.0,19.5985,19.6585,19.5385,19.6585,54300.0
2009-10-01 10:00:00,29.48,29.51,29.21,29.22,138600.0,19.6652,19.6852,19.4851,19.4918,138600.0
2009-10-01 10:10:00,29.23,29.31,29.22,29.3,55200.0,19.4984,19.5518,19.4918,19.5451,55200.0
2009-10-01 10:20:00,29.3,29.37,29.23,29.23,41100.0,19.5451,19.5918,19.4984,19.4984,41100.0
2009-10-01 10:30:00,29.23,29.34,29.21,29.27,40600.0,19.4984,19.5718,19.4851,19.5251,40600.0
2009-10-01 10:40:00,29.28,29.34,29.23,29.27,58200.0,19.5318,19.5718,19.4984,19.5251,58200.0
2009-10-01 10:50:00,29.27,29.39,29.26,29.31,54800.0,19.5251,19.6052,19.5185,19.5518,54800.0
2009-10-01 11:00:00,29.31,29.31,29.2,29.21,65400.0,19.5518,19.5518,19.4784,19.4851,65400.0
2009-10-01 11:10:00,29.21,29.26,29.2,29.21,48400.0,19.4851,19.5185,19.4784,19.4851,48400.0
2009-10-01 11:20:00,29.21,29.24,29.2,29.21,56100.0,19.4851,19.5051,19.4784,19.4851,56100.0
2009-10-01 11:30:00,29.21,29.24,29.17,29.17,74500.0,19.4851,19.5051,19.4584,19.4584,74500.0
2009-10-01 11:40:00,29.17,29.22,29.16,29.21,48600.0,19.4584,19.4918,19.4517,19.4851,48600.0
2009-10-01 11:50:00,29.21,29.28,29.21,29.25,41700.0,19.4851,19.5318,19.4851,19.5118,41700.0
2009-10-01 12:00:00,29.25,29.29,29.24,29.29,23300.0,19.5118,19.5385,19.5051,19.5385,23300.0
2009-10-01 12:10:00,29.3,29.37,29.3,29.31,45600.0,19.5451,19.5918,19.5451,19.5518,45600.0
2009-10-01 12:20:00,29.31,29.33,29.27,29.28,18100.0,19.5518,19.5651,19.5251,19.5318,18100.0
2009-10-01 12:30:00,29.29,29.29,29.25,29.25,23400.0,19.5385,19.5385,19.5118,19.5118,23400.0
2009-10-01 12:40:00,29.25,29.29,29.24,29.24,25400.0,19.5118,19.5385,19.5051,19.5051,25400.0
2009-10-01 12:50:00,29.24,29.29,29.23,29.28,19800.0,19.5051,19.5385,19.4984,19.5318,19800.0
2009-10-01 13:00:00,29.28,29.31,29.24,29.25,20200.0,19.5318,19.5518,19.5051,19.5118,20200.0
2009-10-01 13:10:00,29.24,29.25,29.19,29.2,18400.0,19.5051,19.5118,19.4718,19.4784,18400.0
2009-10-01 13:20:00,29.2,29.23,29.17,29.23,18900.0,19.4784,19.4984,19.4584,19.4984,18900.0
2009-10-01 13:30:00,29.24,29.28,29.24,29.28,25100.0,19.5051,19.5318,19.5051,19.5318,25100.0
2009-10-01 13:40:00,29.28,29.35,29.27,29.32,36700.0,19.5318,19.5785,19.5251,19.5585,36700.0
2009-10-01 13:50:00,29.32,29.33,29.25,29.26,28000.0,19.5585,19.5651,19.5118,19.5185,28000.0
2009-10-01 14:00:00,29.27,29.3,29.23,29.3,26200.0,19.5251,19.5451,19.4984,19.5451,26200.0
2009-10-01 14:10:00,29.3,29.31,29.26,29.29,33900.0,19.5451,19.5518,19.5185,19.5385,33900.0
2009-10-01 14:20:00,29.29,29.3,29.25,29.29,22200.0,19.5385,19.5451,19.5118,19.5385,22200.0
2009-10-01 14:30:00,29.29,29.31,29.23,29.29,32900.0,19.5385,19.5518,19.4984,19.5385,32900.0
2009-10-01 14:40:00,29.29,29.3,29.22,29.28,36200.0,19.5385,19.5451,19.4918,19.5318,36200.0
2009-10-01 14:50:00,29.28,29.31,29.28,29.29,32100.0,19.5318,19.5518,19.5318,19.5385,32100.0
2009-10-01 15:00:00,29.28,29.29,29.19,29.19,57800.0,19.5318,19.5385,19.4718,19.4718,57800.0
2009-10-01 15:10:00,29.19,29.2,29.17,29.17,68400.0,19.4718,19.4784,19.4584,19.4584,68400.0
2009-10-01 15:20:00,29.19,29.21,29.15,29.16,76800.0,19.4718,19.4851,19.4451,19.4517,76800.0
2009-10-01 15:30:00,29.16,29.18,29.15,29.17,102800.0,19.4517,19.4651,19.4451,19.4584,102800.0
2009-10-01 15:40:00,29.17,29.18,29.11,29.11,114200.0,19.4584,19.4651,19.4184,19.4184,114200.0
2009-10-01 15:50:00,29.11,29.12,28.98,28.98,311700.0,19.4184,19.4251,19.3317,19.3317,311700.0
2009-10-02 09:30:00,28.85,29.22,28.85,28.97,104700.0,19.245,19.4918,19.245,19.325,104700.0
2009-10-02 09:40:00,28.97,29.1,28.97,29.08,113500.0,19.325,19.4117,19.325,19.3984,113500.0
2009-10-02 09:50:00,29.09,29.14,29.07,29.08,80600.0,19.405,19.4384,19.3917,19.3984,80600.0
2009-10-02 10:00:00,29.11,29.2,29.05,29.14,74700.0,19.4184,19.4784,19.3784,19.4384,74700.0
2009-10-02 10:10:00,29.14,29.22,29.12,29.17,72700.0,19.4384,19.4918,19.4251,19.4584,72700.0
2009-10-02 10:20:00,29.16,29.25,29.15,29.2,57400.0,19.4517,19.5118,19.4451,19.4784,57400.0
2009-10-02 10:30:00,29.19,29.22,29.17,29.21,60900.0,19.4718,19.4918,19.4584,19.4851,60900.0
2009-10-02 10:40:00,29.21,29.23,29.11,29.12,58600.0,19.4851,19.4984,19.4184,19.4251,58600.0
2009-10-02 10:50:00,29.12,29.16,29.11,29.15,83700.0,19.4251,19.4517,19.4184,19.4451,83700.0
2009-10-02 11:00:00,29.16,29.17,29.07,29.07,71700.0,19.4517,19.4584,19.3917,19.3917,71700.0
2009-10-02 11:10:00,29.07,29.15,29.04,29.11,43200.0,19.3917,19.4451,19.3717,19.4184,43200.0
2009-10-02 11:20:00,29.11,29.19,29.11,29.16,46700.0,19.4184,19.4718,19.4184,19.4517,46700.0
2009-10-02 11:30:00,29.16,29.25,29.05,29.07,68800.0,19.4517,19.5118,19.3784,19.3917,68800.0
2009-10-02 11:40:00,29.09,29.09,29.04,29.07,66700.0,19.405,19.405,19.3717,19.3917,66700.0
2009-10-02 11:50:00,29.08,29.13,29.07,29.09,41400.0,19.3984,19.4317,19.3917,19.405,41400.0
2009-10-02 12:00:00,29.1,29.18,29.1,29.16,33100.0,19.4117,19.4651,19.4117,19.4517,33100.0
2009-10-02 12:10:00,29.16,29.19,29.16,29.17,27100.0,19.4517,19.4718,19.4517,19.4584,27100.0
2009-10-02 12:20:00,29.17,29.18,29.12,29.18,42000.0,19.4584,19.4651,19.4251,19.4651,42000.0
2009-10-02 12:30:00,29.18,29.18,29.16,29.17,25000.0,19.4651,19.4651,19.4517,19.4584,25000.0
2009-10-02 12:40:00,29.17,29.2,29.1,29.13,39700.0,19.4584,19.4784,19.4117,19.4317,39700.0
2009-10-02 12:50:00,29.13,29.2,29.12,29.2,32500.0,19.4317,19.4784,19.4251,19.4784,32500.0
2009-10-02 13:00:00,29.2,29.22,29.19,29.2,38800.0,19.4784,19.4918,19.4718,19.4784,38800.0
2009-10-02 13:10:00,29.2,29.21,29.13,29.13,61100.0,19.4784,19.4851,19.4317,19.4317,61100.0
2009-10-02 13:20:00,29.13,29.15,29.13,29.13,27100.0,19.4317,19.4451,19.4317,19.4317,27100.0
2009-10-02 13:30:00,29.14,29.14,29.09,29.1,34000.0,19.4384,19.4384,19.405,19.4117,34000.0
2009-10-02 13:40:00,29.1,29.11,29.09,29.1,39200.0,19.4117,19.4184,19.405,19.4117,39200.0
2009-10-02 13:50:00,29.11,29.11,28.99,28.99,68100.0,19.4184,19.4184,19.3383,19.3383,68100.0
2009-10-02 14:00:00,28.99,29.06,28.95,29.06,47500.0,19.3383,19.385,19.3117,19.385,47500.0
2009-10-02 14:10:00,29.06,29.11,29.06,29.11,31900.0,19.385,19.4184,19.385,19.4184,31900.0
2009-10-02 14:20:00,29.12,29.14,29.1,29.14,34700.0,19.4251,19.4384,19.4117,19.4384,34700.0
2009-10-02 14:30:00,29.14,29.14,29.11,29.12,35000.0,19.4384,19.4384,19.4184,19.4251,35000.0
2009-10-02 14:40:00,29.12,29.12,29.07,29.08,32800.0,19.4251,19.4251,19.3917,19.3984,32800.0
2009-10-02 14:50:00,29.08,29.13,29.07,29.12,48100.0,19.3984,19.4317,19.3917,19.4251,48100.0
2009-10-02 15:00:00,29.12,29.16,29.1,29.15,59400.0,19.4251,19.4517,19.4117,19.4451,59400.0
2009-10-02 15:10:00,29.16,29.16,29.15,29.16,40200.0,19.4517,19.4517,19.4451,19.4517,40200.0
2009-10-02 15:20:00,29.16,29.16,29.14,29.15,51600.0,19.4517,19.4517,19.4384,19.4451,51600.0
2009-10-02 15:30:00,29.15,29.19,29.15,29.18,67800.0,19.4451,19.4718,19.4451,19.4651,67800.0
2009-10-02 15:40:00,29.18,29.2,29.17,29.19,71300.0,19.4651,19.4784,19.4584,19.4718,71300.0
2009-10-02 15:50:00,29.19,29.19,29.06,29.13,190100.0,19.4718,19.4718,19.385,19.4317,190100.0
2009-10-05 09:30:00,29.28,29.28,28.78,28.86,116600.0,19.5318,19.5318,19.1983,19.2516,116600.0
2009-10-05 09:40:00,28.83,29.02,28.83,28.96,24400.0,19.2316,19.3584,19.2316,19.3183,24400.0
2009-10-05 09:50:00,28.96,28.97,28.9,28.96,36500.0,19.3183,19.325,19.2783,19.3183,36500.0
2009-10-05 10:00:00,28.96,29.03,28.72,28.75,94200.0,19.3183,19.365,19.1582,19.1782,94200.0
2009-10-05 10:10:00,28.73,28.76,28.64,28.75,83600.0,19.1649,19.1849,19.1049,19.1782,83600.0
2009-10-05 10:20:00,28.75,28.81,28.72,28.77,71800.0,19.1782,19.2183,19.1582,19.1916,71800.0
2009-10-05 10:30:00,28.77,28.83,28.74,28.82,50500.0,19.1916,19.2316,19.1716,19.2249,50500.0
2009-10-05 10:40:00,28.81,28.87,28.81,28.85,55600.0,19.2183,19.2583,19.2183,19.245,55600.0
2009-10-05 10:50:00,28.85,28.86,28.76,28.85,52500.0,19.245,19.2516,19.1849,19.245,52500.0
2009-10-05 11:00:00,28.85,28.86,28.81,28.83,36600.0,19.245,19.2516,19.2183,19.2316,36600.0
2009-10-05 11:10:00,28.82,28.82,28.73,28.75,31100.0,19.2249,19.2249,19.1649,19.1782,31100.0
2009-10-05 11:20:00,28.75,28.77,28.73,28.76,26900.0,19.1782,19.1916,19.1649,19.1849,26900.0
2009-10-05 11:30:00,28.76,28.8,28.75,28.75,29900.0,19.1849,19.2116,19.1782,19.1782,29900.0
2009-10-05 11:40:00,28.75,28.78,28.74,28.74,51400.0,19.1782,19.1983,19.1716,19.1716,51400.0
2009-10-05 11:50:00,28.74,28.84,28.74,28.82,29900.0,19.1716,19.2383,19.1716,19.2249,29900.0
2009-10-05 12:00:00,28.84,28.86,28.82,28.85,19200.0,19.2383,19.2516,19.2249,19.245,19200.0
2009-10-05 12:10:00,28.85,28.85,28.81,28.82,24800.0,19.245,19.245,19.2183,19.2249,24800.0
2009-10-05 12:20:00,28.83,28.83,28.82,28.83,17400.0,19.2316,19.2316,19.2249,19.2316,17400.0
2009-10-05 12:30:00,28.82,28.83,28.8,28.8,54000.0,19.2249,19.2316,19.2116,19.2116,54000.0
2009-10-05 12:40:00,28.8,28.84,28.8,28.83,32100.0,19.2116,19.2383,19.2116,19.2316,32100.0
2009-10-05 12:50:00,28.84,28.88,28.83,28.88,22100.0,19.2383,19.265,19.2316,19.265,22100.0
2009-10-05 13:00:00,28.88,28.88,28.86,28.87,19000.0,19.265,19.265,19.2516,19.2583,19000.0
2009-10-05 13:10:00,28.88,28.91,28.87,28.9,30700.0,19.265,19.285,19.2583,19.2783,30700.0
2009-10-05 13:20:00,28.9,28.92,28.89,28.91,11200.0,19.2783,19.2916,19.2716,19.285,11200.0
2009-10-05 13:30:00,28.91,28.92,28.85,28.86,39900.0,19.285,19.2916,19.245,19.2516,39900.0
2009-10-05 13:40:00,28.86,28.86,28.83,28.84,21000.0,19.2516,19.2516,19.2316,19.2383,21000.0
2009-10-05 13:50:00,28.84,28.85,28.82,28.82,35600.0,19.2383,19.245,19.2249,19.2249,35600.0
2009-10-05 14:00:00,28.82,28.83,28.78,28.8,37300.0,19.2249,19.2316,19.1983,19.2116,37300.0
2009-10-05 14:10:00,28.8,28.8,28.78,28.78,28400.0,19.2116,19.2116,19.1983,19.1983,28400.0
2009-10-05 14:20:00,28.78,28.83,28.75,28.82,43900.0,19.1983,19.2316,19.1782,19.2249,43900.0
2009-10-05 14:30:00,28.82,28.89,28.82,28.88,35200.0,19.2249,19.2716,19.2249,19.265,35200.0
2009-10-05 14:40:00,28.89,28.92,28.86,28.91,36100.0,19.2716,19.2916,19.2516,19.285,36100.0
2009-10-05 14:50:00,28.92,28.97,28.88,28.89,59000.0,19.2916,19.325,19.265,19.2716,59000.0
2009-10-05 15:00:00,28.89,28.9,28.85,28.89,55000.0,19.2716,19.2783,19.245,19.2716,55000.0
2009-10-05 15:10:00,28.89,28.9,28.87,28.88,39400.0,19.2716,19.2783,19.2583,19.265,39400.0
2009-10-05 15:20:00,28.88,28.93,28.87,28.92,63800.0,19.265,19.2983,19.2583,19.2916,63800.0
2009-10-05 15:30:00,28.93,28.93,28.9,28.92,63900.0,19.2983,19.2983,19.2783,19.2916,63900.0
2009-10-05 15:40:00,28.92,28.92,28.87,28.89,68800.0,19.2916,19.2916,19.2583,19.2716,68800.0
2009-10-05 15:50:00,28.89,28.92,28.87,28.92,119000.0,19.2716,19.2916,19.2583,19.2916,119000.0
2009-10-06 09:30:00,29.11,29.11,28.8,28.96,79300.0,19.4184,19.4184,19.2116,19.3183,79300.0
2009-10-06 09:40:00,28.96,29.11,28.96,29.04,37200.0,19.3183,19.4184,19.3183,19.3717,37200.0
2009-10-06 09:50:00,29.04,29.1,28.96,29.07,61300.0,19.3717,19.4117,19.3183,19.3917,61300.0
2009-10-06 10:00:00,29.07,29.07,29.02,29.03,60400.0,19.3917,19.3917,19.3584,19.365,60400.0
2009-10-06 10:10:00,29.03,29.09,29.03,29.07,29200.0,19.365,19.405,19.365,19.3917,29200.0
2009-10-06 10:20:00,29.08,29.09,29.02,29.05,37800.0,19.3984,19.405,19.3584,19.3784,37800.0
2009-10-06 10:30:00,29.04,29.09,29.03,29.09,42900.0,19.3717,19.405,19.365,19.405,42900.0
2009-10-06 10:40:00,29.09,29.14,29.05,29.13,106100.0,19.405,19.4384,19.3784,19.4317,106100.0
2009-10-06 10:50:00,29.13,29.15,29.09,29.09,23800.0,19.4317,19.4451,19.405,19.405,23800.0
2009-10-06 11:00:00,29.1,29.12,29.03,29.11,79700.0,19.4117,19.4251,19.365,19.4184,79700.0
2009-10-06 11:10:00,29.11,29.17,29.07,29.08,47300.0,19.4184,19.4584,19.3917,19.3984,47300.0
2009-10-06 11:20:00,29.08,29.08,29.03,29.04,37800.0,19.3984,19.3984,19.365,19.3717,37800.0
2009-10-06 11:30:00,29.04,29.06,29.03,29.05,31300.0,19.3717,19.385,19.365,19.3784,31300.0
2009-10-06 11:40:00,29.05,29.07,29.03,29.06,33100.0,19.3784,19.3917,19.365,19.385,33100.0
2009-10-06 11:50:00,29.06,29.07,29.02,29.05,22500.0,19.385,19.3917,19.3584,19.3784,22500.0
2009-10-06 12:00:00,29.05,29.05,29.04,29.04,33300.0,19.3784,19.3784,19.3717,19.3717,33300.0
2009-10-06 12:10:00,29.04,29.05,29.02,29.04,66700.0,19.3717,19.3784,19.3584,19.3717,66700.0
2009-10-06 12:20:00,29.03,29.05,29.01,29.03,55400.0,19.365,19.3784,19.3517,19.365,55400.0
2009-10-06 12:30:00,29.04,29.07,29.03,29.06,55500.0,19.3717,19.3917,19.365,19.385,55500.0
2009-10-06 12:40:00,29.07,29.07,29.02,29.02,37200.0,19.3917,19.3917,19.3584,19.3584,37200.0
2009-10-06 12:50:00,29.02,29.03,29.01,29.01,31400.0,19.3584,19.365,19.3517,19.3517,31400.0
2009-10-06 13:00:00,29.01,29.1,28.99,29.0,152000.0,19.3517,19.4117,19.3383,19.345,152000.0
2009-10-06 13:10:00,29.0,29.01,28.99,29.0,27800.0,19.345,19.3517,19.3383,19.345,27800.0
2009-10-06 13:20:00,29.0,29.02,29.0,29.0,21800.0,19.345,19.3584,19.345,19.345,21800.0
2009-10-06 13:30:00,29.0,29.0,28.98,28.99,39400.0,19.345,19.345,19.3317,19.3383,39400.0
2009-10-06 13:40:00,29.0,29.0,28.95,28.99,39900.0,19.345,19.345,19.3117,19.3383,39900.0
2009-10-06 13:50:00,28.99,28.99,28.93,28.95,57100.0,19.3383,19.3383,19.2983,19.3117,57100.0
2009-10-06 14:00:00,28.95,28.97,28.91,28.93,36100.0,19.3117,19.325,19.285,19.2983,36100.0
2009-10-06 14:10:00,28.93,28.94,28.88,28.9,48600.0,19.2983,19.305,19.265,19.2783,48600.0
2009-10-06 14:20:00,28.9,28.9,28.84,28.87,37000.0,19.2783,19.2783,19.2383,19.2583,37000.0
2009-10-06 14:30:00,28.87,28.9,28.86,28.89,55700.0,19.2583,19.2783,19.2516,19.2716,55700.0
2009-10-06 14:40:00,28.89,28.9,28.86,28.87,69400.0,19.2716,19.2783,19.2516,19.2583,69400.0
2009-10-06 14:50:00,28.87,28.89,28.85,28.86,66700.0,19.2583,19.2716,19.245,19.2516,66700.0
2009-10-06 15:00:00,28.86,28.88,28.82,28.88,70400.0,19.2516,19.265,19.2249,19.265,70400.0
2009-10-06 15:10:00,28.88,28.88,28.83,28.86,136400.0,19.265,19.265,19.2316,19.2516,136400.0
2009-10-06 15:20:00,28.86,28.86,28.81,28.82,129900.0,19.2516,19.2516,19.2183,19.2249,129900.0
2009-10-06 15:30:00,28.82,28.85,28.81,28.84,104200.0,19.2249,19.245,19.2183,19.2383,104200.0
2009-10-06 15:40:00,28.84,28.85,28.78,28.8,119100.0,19.2383,19.245,19.1983,19.2116,119100.0
2009-10-06 15:50:00,28.8,28.81,28.76,28.79,263600.0,19.2116,19.2183,19.1849,19.2049,263600.0
2009-10-07 09:30:00,28.63,28.89,28.63,28.78,64200.0,19.0982,19.2716,19.0982,19.1983,64200.0
2009-10-07 09:40:00,28.79,28.79,28.65,28.66,59100.0,19.2049,19.2049,19.1115,19.1182,59100.0
2009-10-07 09:50:00,28.66,28.66,28.51,28.53,108800.0,19.1182,19.1182,19.0181,19.0315,108800.0
2009-10-07 10:00:00,28.54,28.54,28.46,28.49,127000.0,19.0382,19.0382,18.9848,19.0048,127000.0
2009-10-07 10:10:00,28.5,28.55,28.49,28.51,98200.0,19.0115,19.0448,19.0048,19.0181,98200.0
2009-10-07 10:20:00,28.51,28.56,28.51,28.55,47800.0,19.0181,19.0515,19.0181,19.0448,47800.0
2009-10-07 10:30:00,28.55,28.56,28.5,28.55,56900.0,19.0448,19.0515,19.0115,19.0448,56900.0
2009-10-07 10:40:00,28.54,28.55,28.52,28.52,39400.0,19.0382,19.0448,19.0248,19.0248,39400.0
2009-10-07 10:50:00,28.52,28.55,28.52,28.54,50100.0,19.0248,19.0448,19.0248,19.0382,50100.0
2009-10-07 11:00:00,28.53,28.59,28.53,28.55,78200.0,19.0315,19.0715,19.0315,19.0448,78200.0
2009-10-07 11:10:00,28.55,28.56,28.53,28.55,83100.0,19.0448,19.0515,19.0315,19.0448,83100.0
2009-10-07 11:20:00,28.55,28.56,28.48,28.5,175900.0,19.0448,19.0515,18.9981,19.0115,175900.0
2009-10-07 11:30:00,28.5,28.51,28.48,28.48,64900.0,19.0115,19.0181,18.9981,18.9981,64900.0
2009-10-07 11:40:00,28.49,28.51,28.48,28.49,29700.0,19.0048,19.0181,18.9981,19.0048,29700.0
2009-10-07 11:50:00,28.5,28.51,28.46,28.46,36900.0,19.0115,19.0181,18.9848,18.9848,36900.0
2009-10-07 12:00:00,28.45,28.48,28.45,28.47,20200.0,18.9781,18.9981,18.9781,18.9915,20200.0
2009-10-07 12:10:00,28.47,28.48,28.43,28.46,28800.0,18.9915,18.9981,18.9648,18.9848,28800.0
2009-10-07 12:20:00,28.47,28.5,28.45,28.49,18500.0,18.9915,19.0115,18.9781,19.0048,18500.0
2009-10-07 12:30:00,28.49,28.5,28.48,28.49,23100.0,19.0048,19.0115,18.9981,19.0048,23100.0
2009-10-07 12:40:00,28.48,28.5,28.48,28.5,29100.0,18.9981,19.0115,18.9981,19.0115,29100.0
2009-10-07 12:50:00,28.5,28.5,28.49,28.5,23600.0,19.0115,19.0115,19.0048,19.0115,23600.0
2009-10-07 13:00:00,28.5,28.5,28.48,28.48,23600.0,19.0115,19.0115,18.9981,18.9981,23600.0
2009-10-07 13:10:00,28.49,28.49,28.48,28.48,22300.0,19.0048,19.0048,18.9981,18.9981,22300.0
2009-10-07 13:20:00,28.49,28.49,28.48,28.49,32500.0,19.0048,19.0048,18.9981,19.0048,32500.0
2009-10-07 13:30:00,28.49,28.54,28.47,28.54,60700.0,19.0048,19.0382,18.9915,19.0382,60700.0
2009-10-07 13:40:00,28.53,28.55,28.5,28.5,50500.0,19.0315,19.0448,19.0115,19.0115,50500.0
2009-10-07 13:50:00,28.5,28.51,28.49,28.49,31200.0,19.0115,19.0181,19.0048,19.0048,31200.0
2009-10-07 14:00:00,28.49,28.5,28.48,28.49,54800.0,19.0048,19.0115,18.9981,19.0048,54800.0
2009-10-07 14:10:00,28.49,28.49,28.46,28.46,62300.0,19.0048,19.0048,18.9848,18.9848,62300.0
2009-10-07 14:20:00,28.47,28.47,28.43,28.44,34900.0,18.9915,18.9915,18.9648,18.9715,34900.0
2009-10-07 14:30:00,28.45,28.45,28.39,28.39,56100.0,18.9781,18.9781,18.9381,18.9381,56100.0
2009-10-07 14:40:00,28.4,28.41,28.39,28.4,80400.0,18.9448,18.9514,18.9381,18.9448,80400.0
2009-10-07 14:50:00,28.4,28.4,28.38,28.39,55100.0,18.9448,18.9448,18.9314,18.9381,55100.0
2009-10-07 15:00:00,28.39,28.43,28.38,28.42,57000.0,18.9381,18.9648,18.9314,18.9581,57000.0
2009-10-07 15:10:00,28.41,28.43,28.4,28.4,70600.0,18.9514,18.9648,18.9448,18.9448,70600.0
2009-10-07 15:20:00,28.4,28.41,28.37,28.39,81100.0,18.9448,18.9514,18.9248,18.9381,81100.0
2009-10-07 15:30:00,28.39,28.41,28.35,28.37,170900.0,18.9381,18.9514,18.9114,18.9248,170900.0
2009-10-07 15:40:00,28.37,28.4,28.28,28.33,260500.0,18.9248,18.9448,18.8647,18.8981,260500.0
2009-10-07 15:50:00,28.33,28.38,28.32,28.38,290400.0,18.8981,18.9314,18.8914,18.9314,290400.0
2009-10-08 09:30:00,28.62,28.79,28.51,28.77,90700.0,19.0915,19.2049,19.0181,19.1916,90700.0
2009-10-08 09:40:00,28.77,28.8,28.73,28.76,40000.0,19.1916,19.2116,19.1649,19.1849,40000.0
2009-10-08 09:50:00,28.76,28.76,28.62,28.64,73600.0,19.1849,19.1849,19.0915,19.1049,73600.0
2009-10-08 10:00:00,28.64,28.67,28.58,28.62,76200.0,19.1049,19.1249,19.0648,19.0915,76200.0
2009-10-08 10:10:00,28.63,28.74,28.63,28.72,27800.0,19.0982,19.1716,19.0982,19.1582,27800.0
2009-10-08 10:20:00,28.72,28.73,28.67,28.71,36200.0,19.1582,19.1649,19.1249,19.1516,36200.0
2009-10-08 10:30:00,28.71,28.74,28.67,28.68,38400.0,19.1516,19.1716,19.1249,19.1316,38400.0
2009-10-08 10:40:00,28.68,28.69,28.62,28.63,41400.0,19.1316,19.1382,19.0915,19.0982,41400.0
2009-10-08 10:50:00,28.63,28.63,28.61,28.63,32800.0,19.0982,19.0982,19.0849,19.0982,32800.0
2009-10-08 11:00:00,28.62,28.63,28.6,28.62,47600.0,19.0915,19.0982,19.0782,19.0915,47600.0
2009-10-08 11:10:00,28.61,28.72,28.61,28.72,55500.0,19.0849,19.1582,19.0849,19.1582,55500.0
2009-10-08 11:20:00,28.72,28.81,28.71,28.76,37400.0,19.1582,19.2183,19.1516,19.1849,37400.0
2009-10-08 11:30:00,28.76,28.79,28.74,28.74,31300.0,19.1849,19.2049,19.1716,19.1716,31300.0
2009-10-08 11:40:00,28.75,28.75,28.68,28.7,36500.0,19.1782,19.1782,19.1316,19.1449,36500.0
2009-10-08 11:50:00,28.69,28.7,28.67,28.67,21600.0,19.1382,19.1449,19.1249,19.1249,21600.0
2009-10-08 12:00:00,28.68,28.69,28.62,28.63,35600.0,19.1316,19.1382,19.0915,19.0982,35600.0
2009-10-08 12:10:00,28.64,28.64,28.62,28.64,26500.0,19.1049,19.1049,19.0915,19.1049,26500.0
2009-10-08 12:20:00,28.64,28.64,28.59,28.6,79500.0,19.1049,19.1049,19.0715,19.0782,79500.0
2009-10-08 12:30:00,28.6,28.68,28.6,28.66,60300.0,19.0782,19.1316,19.0782,19.1182,60300.0
2009-10-08 12:40:00,28.66,28.68,28.64,28.64,46000.0,19.1182,19.1316,19.1049,19.1049,46000.0
2009-10-08 12:50:00,28.65,28.65,28.63,28.64,33800.0,19.1115,19.1115,19.0982,19.1049,33800.0
2009-10-08 13:00:00,28.64,28.65,28.63,28.64,34500.0,19.1049,19.1115,19.0982,19.1049,34500.0
2009-10-08 13:10:00,28.64,28.64,28.63,28.64,29600.0,19.1049,19.1049,19.0982,19.1049,29600.0
2009-10-08 13:20:00,28.64,28.65,28.63,28.63,32500.0,19.1049,19.1115,19.0982,19.0982,32500.0
2009-10-08 13:30:00,28.64,28.65,28.6,28.61,39400.0,19.1049,19.1115,19.0782,19.0849,39400.0
2009-10-08 13:40:00,28.61,28.64,28.6,28.64,29300.0,19.0849,19.1049,19.0782,19.1049,29300.0
2009-10-08 13:50:00,28.64,28.64,28.61,28.62,29000.0,19.1049,19.1049,19.0849,19.0915,29000.0
2009-10-08 14:00:00,28.62,28.63,28.61,28.62,19700.0,19.0915,19.0982,19.0849,19.0915,19700.0
2009-10-08 14:10:00,28.61,28.62,28.6,28.61,18700.0,19.0849,19.0915,19.0782,19.0849,18700.0
2009-10-08 14:20:00,28.61,28.63,28.6,28.62,40400.0,19.0849,19.0982,19.0782,19.0915,40400.0
2009-10-08 14:30:00,28.62,28.64,28.61,28.64,38000.0,19.0915,19.1049,19.0849,19.1049,38000.0
2009-10-08 14:40:00,28.63,28.65,28.62,28.63,52500.0,19.0982,19.1115,19.0915,19.0982,52500.0
2009-10-08 14:50:00,28.62,28.7,28.61,28.62,160600.0,19.0915,19.1449,19.0849,19.0915,160600.0
2009-10-08 15:00:00,28.61,28.65,28.61,28.61,70200.0,19.0849,19.1115,19.0849,19.0849,70200.0
2009-10-08 15:10:00,28.61,28.63,28.56,28.63,63100.0,19.0849,19.0982,19.0515,19.0982,63100.0
2009-10-08 15:20:00,28.63,28.65,28.62,28.65,39800.0,19.0982,19.1115,19.0915,19.1115,39800.0
2009-10-08 15:30:00,28.65,28.69,28.64,28.65,90800.0,19.1115,19.1382,19.1049,19.1115,90800.0
2009-10-08 15:40:00,28.65,28.71,28.64,28.71,97700.0,19.1115,19.1516,19.1049,19.1516,97700.0
2009-10-08 15:50:00,28.7,28.71,28.62,28.65,136000.0,19.1449,19.1516,19.0915,19.1115,136000.0
2009-10-09 09:30:00,28.65,28.82,28.6,28.63,90900.0,19.1115,19.2249,19.0782,19.0982,90900.0
2009-10-09 09:40:00,28.64,28.8,28.63,28.77,37300.0,19.1049,19.2116,19.0982,19.1916,37300.0
2009-10-09 09:50:00,28.76,28.78,28.67,28.71,68800.0,19.1849,19.1983,19.1249,19.1516,68800.0
2009-10-09 10:00:00,28.7,28.72,28.65,28.69,35000.0,19.1449,19.1582,19.1115,19.1382,35000.0
2009-10-09 10:10:00,28.7,28.72,28.66,28.68,43300.0,19.1449,19.1582,19.1182,19.1316,43300.0
2009-10-09 10:20:00,28.68,28.71,28.67,28.71,30300.0,19.1316,19.1516,19.1249,19.1516,30300.0
2009-10-09 10:30:00,28.71,28.76,28.68,28.7,89400.0,19.1516,19.1849,19.1316,19.1449,89400.0
2009-10-09 10:40:00,28.7,28.7,28.67,28.69,31900.0,19.1449,19.1449,19.1249,19.1382,31900.0
2009-10-09 10:50:00,28.68,28.79,28.68,28.77,41500.0,19.1316,19.2049,19.1316,19.1916,41500.0
2009-10-09 11:00:00,28.77,28.79,28.7,28.78,120500.0,19.1916,19.2049,19.1449,19.1983,120500.0
2009-10-09 11:10:00,28.79,28.79,28.72,28.74,25100.0,19.2049,19.2049,19.1582,19.1716,25100.0
2009-10-09 11:20:00,28.75,28.8,28.75,28.77,23300.0,19.1782,19.2116,19.1782,19.1916,23300.0
2009-10-09 11:30:00,28.77,28.77,28.75,28.77,16100.0,19.1916,19.1916,19.1782,19.1916,16100.0
2009-10-09 11:40:00,28.77,28.79,28.76,28.79,20200.0,19.1916,19.2049,19.1849,19.2049,20200.0
2009-10-09 11:50:00,28.79,28.79,28.76,28.78,20900.0,19.2049,19.2049,19.1849,19.1983,20900.0
2009-10-09 12:00:00,28.78,28.78,28.72,28.73,29100.0,19.1983,19.1983,19.1582,19.1649,29100.0
2009-10-09 12:10:00,28.73,28.76,28.72,28.74,34200.0,19.1649,19.1849,19.1582,19.1716,34200.0
2009-10-09 12:20:00,28.74,28.76,28.7,28.71,62900.0,19.1716,19.1849,19.1449,19.1516,62900.0
2009-10-09 12:30:00,28.72,28.72,28.68,28.68,54100.0,19.1582,19.1582,19.1316,19.1316,54100.0
2009-10-09 12:40:00,28.68,28.68,28.66,28.67,21200.0,19.1316,19.1316,19.1182,19.1249,21200.0
2009-10-09 12:50:00,28.66,28.67,28.63,28.64,52400.0,19.1182,19.1249,19.0982,19.1049,52400.0
2009-10-09 13:00:00,28.64,28.65,28.63,28.64,18700.0,19.1049,19.1115,19.0982,19.1049,18700.0
2009-10-09 13:10:00,28.64,28.67,28.63,28.66,20700.0,19.1049,19.1249,19.0982,19.1182,20700.0
2009-10-09 13:20:00,28.67,28.67,28.62,28.63,19900.0,19.1249,19.1249,19.0915,19.0982,19900.0
2009-10-09 13:30:00,28.62,28.65,28.62,28.64,20100.0,19.0915,19.1115,19.0915,19.1049,20100.0
2009-10-09 13:40:00,28.65,28.66,28.64,28.66,26100.0,19.1115,19.1182,19.1049,19.1182,26100.0
2009-10-09 13:50:00,28.66,28.71,28.65,28.69,37400.0,19.1182,19.1516,19.1115,19.1382,37400.0
2009-10-09 14:00:00,28.7,28.7,28.69,28.69,16700.0,19.1449,19.1449,19.1382,19.1382,16700.0
2009-10-09 14:10:00,28.69,28.7,28.66,28.67,39400.0,19.1382,19.1449,19.1182,19.1249,39400.0
2009-10-09 14:20:00,28.68,28.68,28.66,28.66,22300.0,19.1316,19.1316,19.1182,19.1182,22300.0
2009-10-09 14:30:00,28.67,28.67,28.63,28.63,36700.0,19.1249,19.1249,19.0982,19.0982,36700.0
2009-10-09 14:40:00,28.64,28.64,28.62,28.63,39300.0,19.1049,19.1049,19.0915,19.0982,39300.0
2009-10-09 14:50:00,28.64,28.68,28.63,28.67,30100.0,19.1049,19.1316,19.0982,19.1249,30100.0
2009-10-09 15:00:00,28.67,28.67,28.65,28.66,56700.0,19.1249,19.1249,19.1115,19.1182,56700.0
2009-10-09 15:10:00,28.66,28.67,28.6,28.6,92900.0,19.1182,19.1249,19.0782,19.0782,92900.0
2009-10-09 15:20:00,28.6,28.61,28.6,28.6,41400.0,19.0782,19.0849,19.0782,19.0782,41400.0
2009-10-09 15:30:00,28.61,28.64,28.6,28.64,92200.0,19.0849,19.1049,19.0782,19.1049,92200.0
2009-10-09 15:40:00,28.64,28.68,28.63,28.65,113500.0,19.1049,19.1316,19.0982,19.1115,113500.0
2009-10-09 15:50:00,28.65,28.67,28.64,28.65,206600.0,19.1115,19.1249,19.1049,19.1115,206600.0
2009-10-12 09:30:00,28.74,28.96,28.72,28.75,116200.0,19.1716,19.3183,19.1582,19.1782,116200.0
2009-10-12 09:40:00,28.76,28.85,28.76,28.79,39400.0,19.1849,19.245,19.1849,19.2049,39400.0
2009-10-12 09:50:00,28.79,28.8,28.7,28.73,31500.0,19.2049,19.2116,19.1449,19.1649,31500.0
2009-10-12 10:00:00,28.72,28.8,28.71,28.76,22900.0,19.1582,19.2116,19.1516,19.1849,22900.0
2009-10-12 10:10:00,28.76,28.82,28.75,28.75,41500.0,19.1849,19.2249,19.1782,19.1782,41500.0
2009-10-12 10:20:00,28.75,28.8,28.73,28.74,56600.0,19.1782,19.2116,19.1649,19.1716,56600.0
2009-10-12 10:30:00,28.75,28.79,28.74,28.79,28700.0,19.1782,19.2049,19.1716,19.2049,28700.0
2009-10-12 10:40:00,28.79,28.79,28.76,28.77,26300.0,19.2049,19.2049,19.1849,19.1916,26300.0
2009-10-12 10:50:00,28.77,28.8,28.73,28.73,41500.0,19.1916,19.2116,19.1649,19.1649,41500.0
2009-10-12 11:00:00,28.73,28.74,28.67,28.74,37800.0,19.1649,19.1716,19.1249,19.1716,37800.0
2009-10-12 11:10:00,28.74,28.74,28.68,28.69,28500.0,19.1716,19.1716,19.1316,19.1382,28500.0
2009-10-12 11:20:00,28.69,28.7,28.68,28.7,23300.0,19.1382,19.1449,19.1316,19.1449,23300.0
2009-10-12 11:30:00,28.7,28.7,28.65,28.67,45300.0,19.1449,19.1449,19.1115,19.1249,45300.0
2009-10-12 11:40:00,28.68,28.71,28.67,28.71,60200.0,19.1316,19.1516,19.1249,19.1516,60200.0
2009-10-12 11:50:00,28.71,28.73,28.69,28.7,29100.0,19.1516,19.1649,19.1382,19.1449,29100.0
2009-10-12 12:00:00,28.7,28.7,28.69,28.69,17000.0,19.1449,19.1449,19.1382,19.1382,17000.0
2009-10-12 12:10:00,28.7,28.76,28.69,28.76,80400.0,19.1449,19.1849,19.1382,19.1849,80400.0
2009-10-12 12:20:00,28.76,28.79,28.75,28.76,68100.0,19.1849,19.2049,19.1782,19.1849,68100.0
2009-10-12 12:30:00,28.76,28.8,28.75,28.79,44700.0,19.1849,19.2116,19.1782,19.2049,44700.0
2009-10-12 12:40:00,28.8,28.81,28.79,28.81,18700.0,19.2116,19.2183,19.2049,19.2183,18700.0
2009-10-12 12:50:00,28.81,28.82,28.79,28.81,40700.0,19.2183,19.2249,19.2049,19.2183,40700.0
2009-10-12 13:00:00,28.82,28.82,28.79,28.8,26400.0,19.2249,19.2249,19.2049,19.2116,26400.0
2009-10-12 13:10:00,28.8,28.83,28.79,28.83,33000.0,19.2116,19.2316,19.2049,19.2316,33000.0
2009-10-12 13:20:00,28.82,28.85,28.82,28.85,25700.0,19.2249,19.245,19.2249,19.245,25700.0
2009-10-12 13:30:00,28.84,28.85,28.8,28.81,27600.0,19.2383,19.245,19.2116,19.2183,27600.0
2009-10-12 13:40:00,28.81,28.83,28.78,28.78,35100.0,19.2183,19.2316,19.1983,19.1983,35100.0
2009-10-12 13:50:00,28.79,28.8,28.75,28.79,45800.0,19.2049,19.2116,19.1782,19.2049,45800.0
2009-10-12 14:00:00,28.8,28.8,28.77,28.77,23300.0,19.2116,19.2116,19.1916,19.1916,23300.0
2009-10-12 14:10:00,28.78,28.78,28.68,28.68,70200.0,19.1983,19.1983,19.1316,19.1316,70200.0
2009-10-12 14:20:00,28.69,28.7,28.67,28.69,73200.0,19.1382,19.1449,19.1249,19.1382,73200.0
2009-10-12 14:30:00,28.69,28.7,28.68,28.7,56800.0,19.1382,19.1449,19.1316,19.1449,56800.0
2009-10-12 14:40:00,28.7,28.73,28.69,28.72,46900.0,19.1449,19.1649,19.1382,19.1582,46900.0
2009-10-12 14:50:00,28.72,28.76,28.69,28.74,41300.0,19.1582,19.1849,19.1382,19.1716,41300.0
2009-10-12 15:00:00,28.75,28.79,28.75,28.77,39800.0,19.1782,19.2049,19.1782,19.1916,39800.0
2009-10-12 15:10:00,28.77,28.77,28.72,28.72,38100.0,19.1916,19.1916,19.1582,19.1582,38100.0
2009-10-12 15:20:00,28.73,28.76,28.71,28.75,46900.0,19.1649,19.1849,19.1516,19.1782,46900.0
2009-10-12 15:30:00,28.74,28.76,28.69,28.7,49500.0,19.1716,19.1849,19.1382,19.1449,49500.0
2009-10-12 15:40:00,28.7,28.7,28.68,28.7,58700.0,19.1449,19.1449,19.1316,19.1449,58700.0
2009-10-12 15:50:00,28.69,28.76,28.69,28.75,105500.0,19.1382,19.1849,19.1382,19.1782,105500.0
2009-10-13 09:30:00,28.75,28.87,28.7,28.74,122500.0,19.1782,19.2583,19.1449,19.1716,122500.0
2009-10-13 09:40:00,28.72,28.87,28.72,28.85,44100.0,19.1582,19.2583,19.1582,19.245,44100.0
2009-10-13 09:50:00,28.85,28.85,28.72,28.83,49800.0,19.245,19.245,19.1582,19.2316,49800.0
2009-10-13 10:00:00,28.82,28.84,28.8,28.84,32700.0,19.2249,19.2383,19.2116,19.2383,32700.0
2009-10-13 10:10:00,28.84,28.86,28.83,28.86,28700.0,19.2383,19.2516,19.2316,19.2516,28700.0
2009-10-13 10:20:00,28.86,28.92,28.86,28.91,64200.0,19.2516,19.2916,19.2516,19.285,64200.0
2009-10-13 10:30:00,28.91,28.92,28.87,28.87,49700.0,19.285,19.2916,19.2583,19.2583,49700.0
2009-10-13 10:40:00,28.87,28.87,28.84,28.85,24700.0,19.2583,19.2583,19.2383,19.245,24700.0
2009-10-13 10:50:00,28.85,28.91,28.85,28.89,39600.0,19.245,19.285,19.245,19.2716,39600.0
2009-10-13 11:00:00,28.89,28.91,28.89,28.9,23800.0,19.2716,19.285,19.2716,19.2783,23800.0
2009-10-13 11:10:00,28.9,28.91,28.89,28.9,27000.0,19.2783,19.285,19.2716,19.2783,27000.0
2009-10-13 11:20:00,28.9,28.95,28.89,28.94,53900.0,19.2783,19.3117,19.2716,19.305,53900.0
2009-10-13 11:30:00,28.94,28.99,28.93,28.99,47400.0,19.305,19.3383,19.2983,19.3383,47400.0
2009-10-13 11:40:00,28.98,29.05,28.98,29.04,56800.0,19.3317,19.3784,19.3317,19.3717,56800.0
2009-10-13 11:50:00,29.04,29.05,29.0,29.01,25900.0,19.3717,19.3784,19.345,19.3517,25900.0
2009-10-13 12:00:00,29.01,29.01,29.0,29.0,32700.0,19.3517,19.3517,19.345,19.345,32700.0
2009-10-13 12:10:00,29.0,29.01,28.97,28.97,33700.0,19.345,19.3517,19.325,19.325,33700.0
2009-10-13 12:20:00,28.98,29.0,28.9,29.0,32200.0,19.3317,19.345,19.2783,19.345,32200.0
2009-10-13 12:30:00,29.0,29.0,28.98,28.99,18500.0,19.345,19.345,19.3317,19.3383,18500.0
2009-10-13 12:40:00,28.99,29.01,28.98,29.01,49000.0,19.3383,19.3517,19.3317,19.3517,49000.0
2009-10-13 12:50:00,29.01,29.01,29.0,29.01,14400.0,19.3517,19.3517,19.345,19.3517,14400.0
2009-10-13 13:00:00,29.01,29.01,28.97,28.98,22800.0,19.3517,19.3517,19.325,19.3317,22800.0
2009-10-13 13:10:00,28.98,29.0,28.97,29.0,12700.0,19.3317,19.345,19.325,19.345,12700.0
2009-10-13 13:20:00,29.0,29.01,28.99,29.0,29200.0,19.345,19.3517,19.3383,19.345,29200.0
2009-10-13 13:30:00,29.01,29.01,29.0,29.0,20300.0,19.3517,19.3517,19.345,19.345,20300.0
2009-10-13 13:40:00,29.01,29.01,28.93,28.96,70300.0,19.3517,19.3517,19.2983,19.3183,70300.0
2009-10-13 13:50:00,28.97,29.05,28.95,29.03,49700.0,19.325,19.3784,19.3117,19.365,49700.0
2009-10-13 14:00:00,29.05,29.05,28.97,28.99,59600.0,19.3784,19.3784,19.325,19.3383,59600.0
2009-10-13 14:10:00,28.99,29.0,28.98,28.99,36300.0,19.3383,19.345,19.3317,19.3383,36300.0
2009-10-13 14:20:00,28.98,28.99,28.95,28.98,64200.0,19.3317,19.3383,19.3117,19.3317,64200.0
2009-10-13 14:30:00,28.99,29.01,28.99,29.0,37500.0,19.3383,19.3517,19.3383,19.345,37500.0
2009-10-13 14:40:00,29.01,29.03,29.0,29.02,64700.0,19.3517,19.365,19.345,19.3584,64700.0
2009-10-13 14:50:00,29.02,29.03,28.99,29.0,72400.0,19.3584,19.365,19.3383,19.345,72400.0
2009-10-13 15:00:00,29.0,29.02,28.99,29.02,50000.0,19.345,19.3584,19.3383,19.3584,50000.0
2009-10-13 15:10:00,29.02,29.05,28.99,29.03,87800.0,19.3584,19.3784,19.3383,19.365,87800.0
2009-10-13 15:20:00,29.03,29.05,29.01,29.02,82200.0,19.365,19.3784,19.3517,19.3584,82200.0
2009-10-13 15:30:00,29.02,29.02,28.97,28.98,92100.0,19.3584,19.3584,19.325,19.3317,92100.0
2009-10-13 15:40:00,28.98,29.01,28.97,28.98,144000.0,19.3317,19.3517,19.325,19.3317,144000.0
2009-10-13 15:50:00,28.99,29.0,28.95,29.0,275400.0,19.3383,19.345,19.3117,19.345,275400.0
2009-10-14 09:30:00,29.2,29.23,29.05,29.2,99700.0,19.4784,19.4984,19.3784,19.4784,99700.0
2009-10-14 09:40:00,29.17,29.2,29.06,29.09,53500.0,19.4584,19.4784,19.385,19.405,53500.0
2009-10-14 09:50:00,29.09,29.28,29.08,29.26,141800.0,19.405,19.5318,19.3984,19.5185,141800.0
2009-10-14 10:00:00,29.28,29.32,29.23,29.31,58500.0,19.5318,19.5585,19.4984,19.5518,58500.0
2009-10-14 10:10:00,29.31,29.35,29.27,29.33,55200.0,19.5518,19.5785,19.5251,19.5651,55200.0
2009-10-14 10:20:00,29.34,29.34,29.24,29.32,124200.0,19.5718,19.5718,19.5051,19.5585,124200.0
2009-10-14 10:30:00,29.32,29.37,29.31,29.36,27000.0,19.5585,19.5918,19.5518,19.5852,27000.0
2009-10-14 10:40:00,29.37,29.38,29.34,29.38,44500.0,19.5918,19.5985,19.5718,19.5985,44500.0
2009-10-14 10:50:00,29.38,29.44,29.36,29.42,42900.0,19.5985,19.6385,19.5852,19.6252,42900.0
2009-10-14 11:00:00,29.42,29.47,29.41,29.47,55200.0,19.6252,19.6585,19.6185,19.6585,55200.0
2009-10-14 11:10:00,29.47,29.54,29.46,29.53,76800.0,19.6585,19.7052,19.6519,19.6986,76800.0
2009-10-14 11:20:00,29.54,29.57,29.47,29.56,58000.0,19.7052,19.7252,19.6585,19.7186,58000.0
2009-10-14 11:30:00,29.55,29.57,29.53,29.54,41000.0,19.7119,19.7252,19.6986,19.7052,41000.0
2009-10-14 11:40:00,29.54,29.56,29.54,29.56,40900.0,19.7052,19.7186,19.7052,19.7186,40900.0
2009-10-14 11:50:00,29.56,29.57,29.53,29.53,46400.0,19.7186,19.7252,19.6986,19.6986,46400.0
2009-10-14 12:00:00,29.53,29.54,29.51,29.53,48100.0,19.6986,19.7052,19.6852,19.6986,48100.0
2009-10-14 12:10:00,29.53,29.58,29.52,29.58,53100.0,19.6986,19.7319,19.6919,19.7319,53100.0
2009-10-14 12:20:00,29.58,29.64,29.57,29.63,69900.0,19.7319,19.7719,19.7252,19.7653,69900.0
2009-10-14 12:30:00,29.62,29.63,29.57,29.6,62700.0,19.7586,19.7653,19.7252,19.7453,62700.0
2009-10-14 12:40:00,29.6,29.6,29.54,29.6,63600.0,19.7453,19.7453,19.7052,19.7453,63600.0
2009-10-14 12:50:00,29.6,29.68,29.6,29.67,42100.0,19.7453,19.7986,19.7453,19.7919,42100.0
2009-10-14 13:00:00,29.67,29.72,29.66,29.7,51400.0,19.7919,19.8253,19.7853,19.812,51400.0
2009-10-14 13:10:00,29.7,29.72,29.69,29.72,48100.0,19.812,19.8253,19.8053,19.8253,48100.0
2009-10-14 13:20:00,29.72,29.74,29.69,29.69,63200.0,19.8253,19.8386,19.8053,19.8053,63200.0
2009-10-14 13:30:00,29.69,29.77,29.69,29.73,72500.0,19.8053,19.8587,19.8053,19.832,72500.0
2009-10-14 13:40:00,29.73,29.74,29.72,29.73,50600.0,19.832,19.8386,19.8253,19.832,50600.0
2009-10-14 13:50:00,29.74,29.75,29.72,29.72,60400.0,19.8386,19.8453,19.8253,19.8253,60400.0
2009-10-14 14:00:00,29.72,29.75,29.62,29.62,99700.0,19.8253,19.8453,19.7586,19.7586,99700.0
2009-10-14 14:10:00,29.62,29.63,29.52,29.53,118300.0,19.7586,19.7653,19.6919,19.6986,118300.0
2009-10-14 14:20:00,29.53,29.6,29.49,29.49,111000.0,19.6986,19.7453,19.6719,19.6719,111000.0
2009-10-14 14:30:00,29.49,29.58,29.49,29.56,96300.0,19.6719,19.7319,19.6719,19.7186,96300.0
2009-10-14 14:40:00,29.56,29.6,29.55,29.6,50800.0,19.7186,19.7453,19.7119,19.7453,50800.0
2009-10-14 14:50:00,29.6,29.72,29.59,29.7,68300.0,19.7453,19.8253,19.7386,19.812,68300.0
2009-10-14 15:00:00,29.7,29.8,29.69,29.8,84700.0,19.812,19.8787,19.8053,19.8787,84700.0
2009-10-14 15:10:00,29.8,29.89,29.79,29.89,108300.0,19.8787,19.9387,19.872,19.9387,108300.0
2009-10-14 15:20:00,29.89,30.0,29.88,30.0,181600.0,19.9387,20.0121,19.932,20.0121,181600.0
2009-10-14 15:30:00,29.99,29.99,29.91,29.93,146500.0,20.0054,20.0054,19.952,19.9654,146500.0
2009-10-14 15:40:00,29.93,29.94,29.87,29.87,226900.0,19.9654,19.9721,19.9254,19.9254,226900.0
2009-10-14 15:50:00,29.87,29.94,29.87,29.94,334100.0,19.9254,19.9721,19.9254,19.9721,334100.0
2009-10-15 09:30:00,29.78,30.21,29.78,30.15,246300.0,19.8653,20.1522,19.8653,20.1121,246300.0
2009-10-15 09:40:00,30.17,30.6,30.16,30.48,455000.0,20.1255,20.4123,20.1188,20.3323,455000.0
2009-10-15 09:50:00,30.5,30.86,30.44,30.77,351400.0,20.3456,20.5858,20.3056,20.5257,351400.0
2009-10-15 10:00:00,30.77,30.84,30.61,30.72,198200.0,20.5257,20.5724,20.419,20.4924,198200.0
2009-10-15 10:10:00,30.72,30.73,30.45,30.61,183500.0,20.4924,20.499,20.3123,20.419,183500.0
2009-10-15 10:20:00,30.62,30.7,30.6,30.67,134000.0,20.4257,20.479,20.4123,20.459,134000.0
2009-10-15 10:30:00,30.68,30.84,30.67,30.77,126400.0,20.4657,20.5724,20.459,20.5257,126400.0
2009-10-15 10:40:00,30.77,30.79,30.67,30.71,107200.0,20.5257,20.5391,20.459,20.4857,107200.0
2009-10-15 10:50:00,30.71,30.89,30.7,30.86,85800.0,20.4857,20.6058,20.479,20.5858,85800.0
2009-10-15 11:00:00,30.87,30.96,30.86,30.87,112600.0,20.5924,20.6525,20.5858,20.5924,112600.0
2009-10-15 11:10:00,30.88,30.97,30.83,30.95,99000.0,20.5991,20.6591,20.5657,20.6458,99000.0
2009-10-15 11:20:00,30.95,30.96,30.8,30.84,128300.0,20.6458,20.6525,20.5457,20.5724,128300.0
2009-10-15 11:30:00,30.84,30.95,30.82,30.95,53300.0,20.5724,20.6458,20.5591,20.6458,53300.0
2009-10-15 11:40:00,30.94,31.0,30.93,30.99,79900.0,20.6391,20.6792,20.6325,20.6725,79900.0
2009-10-15 11:50:00,30.99,31.0,30.92,30.99,117100.0,20.6725,20.6792,20.6258,20.6725,117100.0
2009-10-15 12:00:00,30.99,31.1,30.98,31.06,195000.0,20.6725,20.7459,20.6658,20.7192,195000.0
2009-10-15 12:10:00,31.06,31.16,31.01,31.15,106100.0,20.7192,20.7859,20.6858,20.7792,106100.0
2009-10-15 12:20:00,31.15,31.21,31.15,31.2,91100.0,20.7792,20.8192,20.7792,20.8126,91100.0
2009-10-15 12:30:00,31.2,31.25,31.12,31.25,116800.0,20.8126,20.8459,20.7592,20.8459,116800.0
2009-10-15 12:40:00,31.25,31.29,31.2,31.27,97000.0,20.8459,20.8726,20.8126,20.8593,97000.0
2009-10-15 12:50:00,31.27,31.34,31.26,31.33,113700.0,20.8593,20.906,20.8526,20.8993,113700.0
2009-10-15 13:00:00,31.33,31.42,31.32,31.41,164200.0,20.8993,20.9593,20.8926,20.9526,164200.0
2009-10-15 13:10:00,31.41,31.43,31.32,31.37,193300.0,20.9526,20.966,20.8926,20.926,193300.0
2009-10-15 13:20:00,31.38,31.47,31.37,31.42,92400.0,20.9326,20.9927,20.926,20.9593,92400.0
2009-10-15 13:30:00,31.43,31.44,31.39,31.41,71100.0,20.966,20.9727,20.9393,20.9526,71100.0
2009-10-15 13:40:00,31.43,31.46,31.35,31.36,89000.0,20.966,20.986,20.9126,20.9193,89000.0
2009-10-15 13:50:00,31.36,31.41,31.32,31.4,74900.0,20.9193,20.9526,20.8926,20.946,74900.0
2009-10-15 14:00:00,31.4,31.49,31.39,31.46,98500.0,20.946,21.006,20.9393,20.986,98500.0
2009-10-15 14:10:00,31.47,31.5,31.46,31.5,102100.0,20.9927,21.0127,20.986,21.0127,102100.0
2009-10-15 14:20:00,31.5,31.56,31.43,31.44,178200.0,21.0127,21.0527,20.966,20.9727,178200.0
2009-10-15 14:30:00,31.43,31.51,31.41,31.49,137300.0,20.966,21.0194,20.9526,21.006,137300.0
2009-10-15 14:40:00,31.49,31.5,31.42,31.43,86800.0,21.006,21.0127,20.9593,20.966,86800.0
2009-10-15 14:50:00,31.43,31.45,31.43,31.44,86600.0,20.966,20.9793,20.966,20.9727,86600.0
2009-10-15 15:00:00,31.45,31.48,31.42,31.44,156500.0,20.9793,20.9993,20.9593,20.9727,156500.0
2009-10-15 15:10:00,31.45,31.46,31.44,31.45,104300.0,20.9793,20.986,20.9727,20.9793,104300.0
2009-10-15 15:20:00,31.44,31.46,31.42,31.43,230800.0,20.9727,20.986,20.9593,20.966,230800.0
2009-10-15 15:30:00,31.43,31.48,31.43,31.46,255900.0,20.966,20.9993,20.966,20.986,255900.0
2009-10-15 15:40:00,31.46,31.57,31.44,31.57,295800.0,20.986,21.0594,20.9727,21.0594,295800.0
2009-10-15 15:50:00,31.57,31.7,31.57,31.66,629400.0,21.0594,21.1461,21.0594,21.1194,629400.0
2009-10-16 09:30:00,31.09,31.34,31.0,31.32,351500.0,20.7392,20.906,20.6792,20.8926,351500.0
2009-10-16 09:40:00,31.33,31.38,30.97,31.16,100700.0,20.8993,20.9326,20.6591,20.7859,100700.0
2009-10-16 09:50:00,31.16,31.19,30.9,30.9,103200.0,20.7859,20.8059,20.6124,20.6124,103200.0
2009-10-16 10:00:00,30.92,31.0,30.8,30.95,89800.0,20.6258,20.6792,20.5457,20.6458,89800.0
2009-10-16 10:10:00,30.94,31.06,30.93,31.06,56100.0,20.6391,20.7192,20.6325,20.7192,56100.0
2009-10-16 10:20:00,31.06,31.14,31.02,31.06,45000.0,20.7192,20.7725,20.6925,20.7192,45000.0
2009-10-16 10:30:00,31.06,31.12,31.03,31.06,61400.0,20.7192,20.7592,20.6992,20.7192,61400.0
2009-10-16 10:40:00,31.06,31.11,30.98,31.11,48600.0,20.7192,20.7525,20.6658,20.7525,48600.0
2009-10-16 10:50:00,31.11,31.16,31.09,31.11,42300.0,20.7525,20.7859,20.7392,20.7525,42300.0
2009-10-16 11:00:00,31.11,31.21,31.08,31.18,39800.0,20.7525,20.8192,20.7325,20.7992,39800.0
2009-10-16 11:10:00,31.18,31.26,31.16,31.26,32100.0,20.7992,20.8526,20.7859,20.8526,32100.0
2009-10-16 11:20:00,31.26,31.29,31.22,31.23,37400.0,20.8526,20.8726,20.8259,20.8326,37400.0
2009-10-16 11:30:00,31.23,31.23,31.17,31.19,42600.0,20.8326,20.8326,20.7926,20.8059,42600.0
2009-10-16 11:40:00,31.19,31.25,31.19,31.24,35900.0,20.8059,20.8459,20.8059,20.8392,35900.0
2009-10-16 11:50:00,31.24,31.24,31.17,31.19,23700.0,20.8392,20.8392,20.7926,20.8059,23700.0
2009-10-16 12:00:00,31.19,31.25,31.18,31.24,46400.0,20.8059,20.8459,20.7992,20.8392,46400.0
2009-10-16 12:10:00,31.24,31.3,31.23,31.23,34200.0,20.8392,20.8793,20.8326,20.8326,34200.0
2009-10-16 12:20:00,31.23,31.27,31.22,31.25,33100.0,20.8326,20.8593,20.8259,20.8459,33100.0
2009-10-16 12:30:00,31.25,31.26,31.25,31.25,20200.0,20.8459,20.8526,20.8459,20.8459,20200.0
2009-10-16 12:40:00,31.26,31.26,31.18,31.2,41600.0,20.8526,20.8526,20.7992,20.8126,41600.0
2009-10-16 12:50:00,31.2,31.29,31.2,31.28,38200.0,20.8126,20.8726,20.8126,20.8659,38200.0
2009-10-16 13:00:00,31.28,31.28,31.22,31.23,22200.0,20.8659,20.8659,20.8259,20.8326,22200.0
2009-10-16 13:10:00,31.23,31.31,31.22,31.31,25700.0,20.8326,20.8859,20.8259,20.8859,25700.0
2009-10-16 13:20:00,31.31,31.32,31.28,31.31,28200.0,20.8859,20.8926,20.8659,20.8859,28200.0
2009-10-16 13:30:00,31.31,31.36,31.3,31.35,23100.0,20.8859,20.9193,20.8793,20.9126,23100.0
2009-10-16 13:40:00,31.35,31.35,31.31,31.32,20800.0,20.9126,20.9126,20.8859,20.8926,20800.0
2009-10-16 13:50:00,31.32,31.34,31.32,31.32,28300.0,20.8926,20.906,20.8926,20.8926,28300.0
2009-10-16 14:00:00,31.32,31.35,31.31,31.33,39700.0,20.8926,20.9126,20.8859,20.8993,39700.0
2009-10-16 14:10:00,31.33,31.34,31.3,31.33,25400.0,20.8993,20.906,20.8793,20.8993,25400.0
2009-10-16 14:20:00,31.34,31.38,31.33,31.35,30500.0,20.906,20.9326,20.8993,20.9126,30500.0
2009-10-16 14:30:00,31.35,31.36,31.28,31.29,41200.0,20.9126,20.9193,20.8659,20.8726,41200.0
2009-10-16 14:40:00,31.28,31.29,31.25,31.25,30900.0,20.8659,20.8726,20.8459,20.8459,30900.0
2009-10-16 14:50:00,31.25,31.25,31.21,31.22,39300.0,20.8459,20.8459,20.8192,20.8259,39300.0
2009-10-16 15:00:00,31.23,31.23,31.2,31.21,48800.0,20.8326,20.8326,20.8126,20.8192,48800.0
2009-10-16 15:10:00,31.21,31.26,31.2,31.2,71200.0,20.8192,20.8526,20.8126,20.8126,71200.0
2009-10-16 15:20:00,31.21,31.22,31.18,31.22,58100.0,20.8192,20.8259,20.7992,20.8259,58100.0
2009-10-16 15:30:00,31.23,31.26,31.22,31.24,82100.0,20.8326,20.8526,20.8259,20.8392,82100.0
2009-10-16 15:40:00,31.25,31.26,31.14,31.17,116200.0,20.8459,20.8526,20.7725,20.7926,116200.0
2009-10-16 15:50:00,31.17,31.22,31.13,31.22,257800.0,20.7926,20.8259,20.7659,20.8259,257800.0
2009-10-19 09:30:00,31.27,31.28,30.9,30.94,112600.0,20.8593,20.8659,20.6124,20.6391,112600.0
2009-10-19 09:40:00,30.94,31.02,30.91,31.02,42000.0,20.6391,20.6925,20.6191,20.6925,42000.0
2009-10-19 09:50:00,31.02,31.21,31.02,31.2,38400.0,20.6925,20.8192,20.6925,20.8126,38400.0
2009-10-19 10:00:00,31.21,31.28,31.13,31.13,76600.0,20.8192,20.8659,20.7659,20.7659,76600.0
2009-10-19 10:10:00,31.13,31.14,31.0,31.0,42400.0,20.7659,20.7725,20.6792,20.6792,42400.0
2009-10-19 10:20:00,31.0,31.12,30.99,31.12,36600.0,20.6792,20.7592,20.6725,20.7592,36600.0
2009-10-19 10:30:00,31.12,31.14,31.01,31.01,110000.0,20.7592,20.7725,20.6858,20.6858,110000.0
2009-10-19 10:40:00,31.01,31.1,30.99,31.09,30400.0,20.6858,20.7459,20.6725,20.7392,30400.0
2009-10-19 10:50:00,31.09,31.11,31.05,31.06,38400.0,20.7392,20.7525,20.7125,20.7192,38400.0
2009-10-19 11:00:00,31.07,31.07,31.0,31.01,32500.0,20.7258,20.7258,20.6792,20.6858,32500.0
2009-10-19 11:10:00,31.02,31.03,30.98,30.98,34200.0,20.6925,20.6992,20.6658,20.6658,34200.0
2009-10-19 11:20:00,30.99,31.05,30.98,31.05,62000.0,20.6725,20.7125,20.6658,20.7125,62000.0
2009-10-19 11:30:00,31.05,31.12,31.05,31.12,40600.0,20.7125,20.7592,20.7125,20.7592,40600.0
2009-10-19 11:40:00,31.12,31.26,31.11,31.26,47700.0,20.7592,20.8526,20.7525,20.8526,47700.0
2009-10-19 11:50:00,31.26,31.27,31.19,31.2,42300.0,20.8526,20.8593,20.8059,20.8126,42300.0
2009-10-19 12:00:00,31.2,31.27,31.17,31.26,48300.0,20.8126,20.8593,20.7926,20.8526,48300.0
2009-10-19 12:10:00,31.25,31.26,31.22,31.22,29600.0,20.8459,20.8526,20.8259,20.8259,29600.0
2009-10-19 12:20:00,31.23,31.23,31.18,31.19,42900.0,20.8326,20.8326,20.7992,20.8059,42900.0
2009-10-19 12:30:00,31.18,31.24,31.17,31.24,38900.0,20.7992,20.8392,20.7926,20.8392,38900.0
2009-10-19 12:40:00,31.24,31.29,31.24,31.29,24600.0,20.8392,20.8726,20.8392,20.8726,24600.0
2009-10-19 12:50:00,31.29,31.29,31.23,31.23,19500.0,20.8726,20.8726,20.8326,20.8326,19500.0
2009-10-19 13:00:00,31.23,31.24,31.2,31.24,23200.0,20.8326,20.8392,20.8126,20.8392,23200.0
2009-10-19 13:10:00,31.24,31.24,31.23,31.23,22500.0,20.8392,20.8392,20.8326,20.8326,22500.0
2009-10-19 13:20:00,31.23,31.24,31.23,31.23,19000.0,20.8326,20.8392,20.8326,20.8326,19000.0
2009-10-19 13:30:00,31.23,31.25,31.23,31.24,38600.0,20.8326,20.8459,20.8326,20.8392,38600.0
2009-10-19 13:40:00,31.25,31.26,31.25,31.25,19200.0,20.8459,20.8526,20.8459,20.8459,19200.0
2009-10-19 13:50:00,31.25,31.26,31.25,31.25,17300.0,20.8459,20.8526,20.8459,20.8459,17300.0
2009-10-19 14:00:00,31.26,31.26,31.25,31.26,16600.0,20.8526,20.8526,20.8459,20.8526,16600.0
2009-10-19 14:10:00,31.26,31.26,31.25,31.25,19500.0,20.8526,20.8526,20.8459,20.8459,19500.0
2009-10-19 14:20:00,31.26,31.26,31.22,31.22,47300.0,20.8526,20.8526,20.8259,20.8259,47300.0
2009-10-19 14:30:00,31.23,31.23,31.14,31.15,54600.0,20.8326,20.8326,20.7725,20.7792,54600.0
2009-10-19 14:40:00,31.16,31.19,31.16,31.17,25300.0,20.7859,20.8059,20.7859,20.7926,25300.0
2009-10-19 14:50:00,31.18,31.18,31.17,31.18,36000.0,20.7992,20.7992,20.7926,20.7992,36000.0
2009-10-19 15:00:00,31.18,31.21,31.17,31.2,57500.0,20.7992,20.8192,20.7926,20.8126,57500.0
2009-10-19 15:10:00,31.2,31.21,31.19,31.2,29900.0,20.8126,20.8192,20.8059,20.8126,29900.0
2009-10-19 15:20:00,31.2,31.21,31.17,31.19,63200.0,20.8126,20.8192,20.7926,20.8059,63200.0
2009-10-19 15:30:00,31.19,31.21,31.15,31.15,89000.0,20.8059,20.8192,20.7792,20.7792,89000.0
2009-10-19 15:40:00,31.16,31.25,31.15,31.24,159600.0,20.7859,20.8459,20.7792,20.8392,159600.0
2009-10-19 15:50:00,31.25,31.28,31.23,31.23,275200.0,20.8459,20.8659,20.8326,20.8326,275200.0
2009-10-20 09:30:00,31.22,31.26,30.8,30.89,89600.0,20.8259,20.8526,20.5457,20.6058,89600.0
2009-10-20 09:40:00,30.92,30.98,30.88,30.94,38600.0,20.6258,20.6658,20.5991,20.6391,38600.0
2009-10-20 09:50:00,30.94,30.94,30.75,30.82,38800.0,20.6391,20.6391,20.5124,20.5591,38800.0
2009-10-20 10:00:00,30.85,30.97,30.85,30.93,44800.0,20.5791,20.6591,20.5791,20.6325,44800.0
2009-10-20 10:10:00,30.93,30.96,30.75,30.77,29500.0,20.6325,20.6525,20.5124,20.5257,29500.0
2009-10-20 10:20:00,30.78,30.95,30.77,30.92,26700.0,20.5324,20.6458,20.5257,20.6258,26700.0
2009-10-20 10:30:00,30.93,30.96,30.88,30.95,32200.0,20.6325,20.6525,20.5991,20.6458,32200.0
2009-10-20 10:40:00,30.95,30.98,30.84,30.86,57900.0,20.6458,20.6658,20.5724,20.5858,57900.0
2009-10-20 10:50:00,30.86,31.08,30.86,31.08,63200.0,20.5858,20.7325,20.5858,20.7325,63200.0
2009-10-20 11:00:00,31.08,31.19,31.07,31.15,63000.0,20.7325,20.8059,20.7258,20.7792,63000.0
2009-10-20 11:10:00,31.15,31.17,31.11,31.17,29400.0,20.7792,20.7926,20.7525,20.7926,29400.0
2009-10-20 11:20:00,31.16,31.22,31.08,31.09,41000.0,20.7859,20.8259,20.7325,20.7392,41000.0
2009-10-20 11:30:00,31.09,31.18,31.03,31.03,43000.0,20.7392,20.7992,20.6992,20.6992,43000.0
2009-10-20 11:40:00,31.03,31.06,30.92,31.0,34000.0,20.6992,20.7192,20.6258,20.6792,34000.0
2009-10-20 11:50:00,31.04,31.04,30.98,30.99,21300.0,20.7058,20.7058,20.6658,20.6725,21300.0
2009-10-20 12:00:00,31.0,31.01,30.89,30.95,27700.0,20.6792,20.6858,20.6058,20.6458,27700.0
2009-10-20 12:10:00,30.95,30.97,30.92,30.93,25800.0,20.6458,20.6591,20.6258,20.6325,25800.0
2009-10-20 12:20:00,30.94,30.94,30.91,30.92,21000.0,20.6391,20.6391,20.6191,20.6258,21000.0
2009-10-20 12:30:00,30.91,30.95,30.86,30.9,28600.0,20.6191,20.6458,20.5858,20.6124,28600.0
2009-10-20 12:40:00,30.91,30.95,30.89,30.9,17400.0,20.6191,20.6458,20.6058,20.6124,17400.0
2009-10-20 12:50:00,30.9,30.98,30.89,30.95,27000.0,20.6124,20.6658,20.6058,20.6458,27000.0
2009-10-20 13:00:00,30.95,31.0,30.95,30.97,19900.0,20.6458,20.6792,20.6458,20.6591,19900.0
2009-10-20 13:10:00,30.97,30.98,30.95,30.96,20200.0,20.6591,20.6658,20.6458,20.6525,20200.0
2009-10-20 13:20:00,30.95,30.96,30.91,30.91,16500.0,20.6458,20.6525,20.6191,20.6191,16500.0
2009-10-20 13:30:00,30.92,30.95,30.92,30.94,19800.0,20.6258,20.6458,20.6258,20.6391,19800.0
2009-10-20 13:40:00,30.94,30.98,30.89,30.97,28800.0,20.6391,20.6658,20.6058,20.6591,28800.0
2009-10-20 13:50:00,30.97,30.97,30.89,30.9,24600.0,20.6591,20.6591,20.6058,20.6124,24600.0
2009-10-20 14:00:00,30.9,30.95,30.87,30.94,28100.0,20.6124,20.6458,20.5924,20.6391,28100.0
2009-10-20 14:10:00,30.94,30.99,30.92,30.99,27100.0,20.6391,20.6725,20.6258,20.6725,27100.0
2009-10-20 14:20:00,30.99,31.02,30.91,30.91,37300.0,20.6725,20.6925,20.6191,20.6191,37300.0
2009-10-20 14:30:00,30.91,31.0,30.88,31.0,33300.0,20.6191,20.6792,20.5991,20.6792,33300.0
2009-10-20 14:40:00,31.0,31.02,30.96,30.97,31200.0,20.6792,20.6925,20.6525,20.6591,31200.0
2009-10-20 14:50:00,30.97,30.97,30.92,30.96,31000.0,20.6591,20.6591,20.6258,20.6525,31000.0
2009-10-20 15:00:00,30.96,30.96,30.89,30.89,52600.0,20.6525,20.6525,20.6058,20.6058,52600.0
2009-10-20 15:10:00,30.88,30.93,30.87,30.89,61600.0,20.5991,20.6325,20.5924,20.6058,61600.0
2009-10-20 15:20:00,30.9,30.94,30.88,30.94,51900.0,20.6124,20.6391,20.5991,20.6391,51900.0
2009-10-20 15:30:00,30.94,31.0,30.93,30.97,71900.0,20.6391,20.6792,20.6325,20.6591,71900.0
2009-10-20 15:40:00,30.98,31.01,30.97,31.0,106700.0,20.6658,20.6858,20.6591,20.6792,106700.0
2009-10-20 15:50:00,31.0,31.0,30.95,30.97,200400.0,20.6792,20.6792,20.6458,20.6591,200400.0
2009-10-21 09:30:00,30.86,31.04,30.78,30.83,72000.0,20.5858,20.7058,20.5324,20.5657,72000.0
2009-10-21 09:40:00,30.83,30.9,30.78,30.88,41100.0,20.5657,20.6124,20.5324,20.5991,41100.0
2009-10-21 09:50:00,30.88,31.14,30.88,31.13,61200.0,20.5991,20.7725,20.5991,20.7659,61200.0
2009-10-21 10:00:00,31.13,31.27,31.13,31.21,45400.0,20.7659,20.8593,20.7659,20.8192,45400.0
2009-10-21 10:10:00,31.21,31.34,31.19,31.32,51700.0,20.8192,20.906,20.8059,20.8926,51700.0
2009-10-21 10:20:00,31.32,31.43,31.28,31.37,67400.0,20.8926,20.966,20.8659,20.926,67400.0
2009-10-21 10:30:00,31.36,31.42,31.31,31.38,141900.0,20.9193,20.9593,20.8859,20.9326,141900.0
2009-10-21 10:40:00,31.38,31.47,31.35,31.41,43000.0,20.9326,20.9927,20.9126,20.9526,43000.0
2009-10-21 10:50:00,31.41,31.44,31.37,31.4,46400.0,20.9526,20.9727,20.926,20.946,46400.0
2009-10-21 11:00:00,31.42,31.42,31.28,31.28,56900.0,20.9593,20.9593,20.8659,20.8659,56900.0
2009-10-21 11:10:00,31.28,31.33,31.2,31.33,49200.0,20.8659,20.8993,20.8126,20.8993,49200.0
2009-10-21 11:20:00,31.33,31.33,31.26,31.29,33900.0,20.8993,20.8993,20.8526,20.8726,33900.0
2009-10-21 11:30:00,31.28,31.31,31.26,31.28,89300.0,20.8659,20.8859,20.8526,20.8659,89300.0
2009-10-21 11:40:00,31.27,31.29,31.2,31.22,57600.0,20.8593,20.8726,20.8126,20.8259,57600.0
2009-10-21 11:50:00,31.22,31.24,31.2,31.23,33100.0,20.8259,20.8392,20.8126,20.8326,33100.0
2009-10-21 12:00:00,31.23,31.32,31.23,31.28,34200.0,20.8326,20.8926,20.8326,20.8659,34200.0
2009-10-21 12:10:00,31.28,31.34,31.24,31.34,15200.0,20.8659,20.906,20.8392,20.906,15200.0
2009-10-21 12:20:00,31.33,31.34,31.31,31.33,13300.0,20.8993,20.906,20.8859,20.8993,13300.0
2009-10-21 12:30:00,31.32,31.41,31.32,31.41,18100.0,20.8926,20.9526,20.8926,20.9526,18100.0
2009-10-21 12:40:00,31.41,31.46,31.4,31.46,30300.0,20.9526,20.986,20.946,20.986,30300.0
2009-10-21 12:50:00,31.46,31.49,31.44,31.49,37400.0,20.986,21.006,20.9727,21.006,37400.0
2009-10-21 13:00:00,31.48,31.49,31.39,31.43,22200.0,20.9993,21.006,20.9393,20.966,22200.0
2009-10-21 13:10:00,31.42,31.45,31.42,31.44,14900.0,20.9593,20.9793,20.9593,20.9727,14900.0
2009-10-21 13:20:00,31.44,31.47,31.43,31.45,24400.0,20.9727,20.9927,20.966,20.9793,24400.0
2009-10-21 13:30:00,31.45,31.52,31.45,31.52,36700.0,20.9793,21.026,20.9793,21.026,36700.0
2009-10-21 13:40:00,31.51,31.55,31.51,31.55,45300.0,21.0194,21.046,21.0194,21.046,45300.0
2009-10-21 13:50:00,31.54,31.56,31.48,31.5,73500.0,21.0394,21.0527,20.9993,21.0127,73500.0
2009-10-21 14:00:00,31.49,31.57,31.49,31.56,62500.0,21.006,21.0594,21.006,21.0527,62500.0
2009-10-21 14:10:00,31.56,31.57,31.46,31.48,43400.0,21.0527,21.0594,20.986,20.9993,43400.0
2009-10-21 14:20:00,31.47,31.48,31.41,31.45,37600.0,20.9927,20.9993,20.9526,20.9793,37600.0
2009-10-21 14:30:00,31.44,31.45,31.34,31.41,25500.0,20.9727,20.9793,20.906,20.9526,25500.0
2009-10-21 14:40:00,31.4,31.47,31.38,31.47,37000.0,20.946,20.9927,20.9326,20.9927,37000.0
2009-10-21 14:50:00,31.47,31.47,31.41,31.43,20400.0,20.9927,20.9927,20.9526,20.966,20400.0
2009-10-21 15:00:00,31.43,31.47,31.43,31.44,30800.0,20.966,20.9927,20.966,20.9727,30800.0
2009-10-21 15:10:00,31.44,31.47,31.4,31.42,55600.0,20.9727,20.9927,20.946,20.9593,55600.0
2009-10-21 15:20:00,31.41,31.42,31.26,31.26,86600.0,20.9526,20.9593,20.8526,20.8526,86600.0
2009-10-21 15:30:00,31.26,31.27,31.05,31.15,102700.0,20.8526,20.8593,20.7125,20.7792,102700.0
2009-10-21 15:40:00,31.15,31.21,31.07,31.08,172000.0,20.7792,20.8192,20.7258,20.7325,172000.0
2009-10-21 15:50:00,31.07,31.13,31.04,31.04,98500.0,20.7258,20.7659,20.7058,20.7058,98500.0
2009-10-22 09:30:00,31.12,31.25,30.81,30.9,142500.0,20.7592,20.8459,20.5524,20.6124,142500.0
2009-10-22 09:40:00,30.92,31.02,30.86,30.89,39000.0,20.6258,20.6925,20.5858,20.6058,39000.0
2009-10-22 09:50:00,30.9,30.94,30.84,30.89,47900.0,20.6124,20.6391,20.5724,20.6058,47900.0
2009-10-22 10:00:00,30.89,31.05,30.8,31.03,43100.0,20.6058,20.7125,20.5457,20.6992,43100.0
2009-10-22 10:10:00,31.01,31.01,30.91,30.92,25600.0,20.6858,20.6858,20.6191,20.6258,25600.0
2009-10-22 10:20:00,30.92,31.12,30.91,31.05,31400.0,20.6258,20.7592,20.6191,20.7125,31400.0
2009-10-22 10:30:00,31.05,31.2,31.05,31.2,56000.0,20.7125,20.8126,20.7125,20.8126,56000.0
2009-10-22 10:40:00,31.2,31.25,31.19,31.19,75100.0,20.8126,20.8459,20.8059,20.8059,75100.0
2009-10-22 10:50:00,31.2,31.33,31.19,31.28,65900.0,20.8126,20.8993,20.8059,20.8659,65900.0
2009-10-22 11:00:00,31.26,31.28,31.19,31.19,17500.0,20.8526,20.8659,20.8059,20.8059,17500.0
2009-10-22 11:10:00,31.19,31.19,31.11,31.11,21900.0,20.8059,20.8059,20.7525,20.7525,21900.0
2009-10-22 11:20:00,31.12,31.12,31.06,31.07,43700.0,20.7592,20.7592,20.7192,20.7258,43700.0
2009-10-22 11:30:00,31.08,31.11,31.08,31.1,41100.0,20.7325,20.7525,20.7325,20.7459,41100.0
2009-10-22 11:40:00,31.1,31.1,31.06,31.09,35600.0,20.7459,20.7459,20.7192,20.7392,35600.0
2009-10-22 11:50:00,31.09,31.09,30.91,30.94,76700.0,20.7392,20.7392,20.6191,20.6391,76700.0
2009-10-22 12:00:00,30.93,31.05,30.88,31.05,85500.0,20.6325,20.7125,20.5991,20.7125,85500.0
2009-10-22 12:10:00,31.05,31.17,31.04,31.05,53100.0,20.7125,20.7926,20.7058,20.7125,53100.0
2009-10-22 12:20:00,31.05,31.06,31.0,31.04,20400.0,20.7125,20.7192,20.6792,20.7058,20400.0
2009-10-22 12:30:00,31.04,31.18,31.04,31.16,23300.0,20.7058,20.7992,20.7058,20.7859,23300.0
2009-10-22 12:40:00,31.16,31.23,31.15,31.23,20700.0,20.7859,20.8326,20.7792,20.8326,20700.0
2009-10-22 12:50:00,31.23,31.26,31.2,31.25,27700.0,20.8326,20.8526,20.8126,20.8459,27700.0
2009-10-22 13:00:00,31.26,31.3,31.26,31.28,25400.0,20.8526,20.8793,20.8526,20.8659,25400.0
2009-10-22 13:10:00,31.28,31.29,31.24,31.28,33300.0,20.8659,20.8726,20.8392,20.8659,33300.0
2009-10-22 13:20:00,31.28,31.3,31.23,31.3,29800.0,20.8659,20.8793,20.8326,20.8793,29800.0
2009-10-22 13:30:00,31.28,31.31,31.27,31.3,22000.0,20.8659,20.8859,20.8593,20.8793,22000.0
2009-10-22 13:40:00,31.3,31.33,31.25,31.31,21500.0,20.8793,20.8993,20.8459,20.8859,21500.0
2009-10-22 13:50:00,31.32,31.35,31.29,31.29,17400.0,20.8926,20.9126,20.8726,20.8726,17400.0
2009-10-22 14:00:00,31.3,31.39,31.3,31.35,22100.0,20.8793,20.9393,20.8793,20.9126,22100.0
2009-10-22 14:10:00,31.36,31.46,31.35,31.4,46000.0,20.9193,20.986,20.9126,20.946,46000.0
2009-10-22 14:20:00,31.4,31.47,31.39,31.42,23300.0,20.946,20.9927,20.9393,20.9593,23300.0
2009-10-22 14:30:00,31.43,31.48,31.41,31.46,28100.0,20.966,20.9993,20.9526,20.986,28100.0
2009-10-22 14:40:00,31.46,31.46,31.42,31.46,19600.0,20.986,20.986,20.9593,20.986,19600.0
2009-10-22 14:50:00,31.45,31.48,31.42,31.47,29700.0,20.9793,20.9993,20.9593,20.9927,29700.0
2009-10-22 15:00:00,31.47,31.52,31.45,31.49,54700.0,20.9927,21.026,20.9793,21.006,54700.0
2009-10-22 15:10:00,31.49,31.55,31.48,31.54,54000.0,21.006,21.046,20.9993,21.0394,54000.0
2009-10-22 15:20:00,31.55,31.55,31.5,31.51,53300.0,21.046,21.046,21.0127,21.0194,53300.0
2009-10-22 15:30:00,31.52,31.53,31.46,31.47,70700.0,21.026,21.0327,20.986,20.9927,70700.0
2009-10-22 15:40:00,31.47,31.5,31.45,31.49,69200.0,20.9927,21.0127,20.9793,21.006,69200.0
2009-10-22 15:50:00,31.49,31.52,31.42,31.45,110800.0,21.006,21.026,20.9593,20.9793,110800.0
2009-10-23 09:30:00,31.47,31.5,31.1,31.46,92500.0,20.9927,21.0127,20.7459,20.986,92500.0
2009-10-23 09:40:00,31.46,31.47,31.35,31.39,44900.0,20.986,20.9927,20.9126,20.9393,44900.0
2009-10-23 09:50:00,31.39,31.65,31.39,31.62,52300.0,20.9393,21.1127,20.9393,21.0927,52300.0
2009-10-23 10:00:00,31.62,31.74,31.31,31.38,63200.0,21.0927,21.1728,20.8859,20.9326,63200.0
2009-10-23 10:10:00,31.41,31.41,31.22,31.27,44900.0,20.9526,20.9526,20.8259,20.8593,44900.0
2009-10-23 10:20:00,31.29,31.29,31.17,31.21,34900.0,20.8726,20.8726,20.7926,20.8192,34900.0
2009-10-23 10:30:00,31.22,31.25,31.12,31.25,30800.0,20.8259,20.8459,20.7592,20.8459,30800.0
2009-10-23 10:40:00,31.27,31.33,31.2,31.3,29100.0,20.8593,20.8993,20.8126,20.8793,29100.0
2009-10-23 10:50:00,31.3,31.35,31.21,31.26,34900.0,20.8793,20.9126,20.8192,20.8526,34900.0
2009-10-23 11:00:00,31.26,31.41,31.25,31.41,34900.0,20.8526,20.9526,20.8459,20.9526,34900.0
2009-10-23 11:10:00,31.41,31.44,31.2,31.24,38000.0,20.9526,20.9727,20.8126,20.8392,38000.0
2009-10-23 11:20:00,31.24,31.38,31.23,31.27,47700.0,20.8392,20.9326,20.8326,20.8593,47700.0
2009-10-23 11:30:00,31.28,31.28,31.14,31.26,28700.0,20.8659,20.8659,20.7725,20.8526,28700.0
2009-10-23 11:40:00,31.26,31.32,31.25,31.29,30700.0,20.8526,20.8926,20.8459,20.8726,30700.0
2009-10-23 11:50:00,31.29,31.37,31.22,31.25,40600.0,20.8726,20.926,20.8259,20.8459,40600.0
2009-10-23 12:00:00,31.25,31.28,31.2,31.22,30600.0,20.8459,20.8659,20.8126,20.8259,30600.0
2009-10-23 12:10:00,31.22,31.22,31.13,31.17,14700.0,20.8259,20.8259,20.7659,20.7926,14700.0
2009-10-23 12:20:00,31.17,31.18,31.05,31.12,50700.0,20.7926,20.7992,20.7125,20.7592,50700.0
2009-10-23 12:30:00,31.11,31.17,31.08,31.16,26900.0,20.7525,20.7926,20.7325,20.7859,26900.0
2009-10-23 12:40:00,31.16,31.22,31.13,31.21,21700.0,20.7859,20.8259,20.7659,20.8192,21700.0
2009-10-23 12:50:00,31.21,31.22,31.12,31.13,47400.0,20.8192,20.8259,20.7592,20.7659,47400.0
2009-10-23 13:00:00,31.13,31.13,31.08,31.09,42900.0,20.7659,20.7659,20.7325,20.7392,42900.0
2009-10-23 13:10:00,31.1,31.26,31.1,31.2,20500.0,20.7459,20.8526,20.7459,20.8126,20500.0
2009-10-23 13:20:00,31.2,31.21,31.07,31.08,20500.0,20.8126,20.8192,20.7258,20.7325,20500.0
2009-10-23 13:30:00,31.07,31.08,30.95,30.98,35700.0,20.7258,20.7325,20.6458,20.6658,35700.0
2009-10-23 13:40:00,30.99,31.13,30.99,31.1,24000.0,20.6725,20.7659,20.6725,20.7459,24000.0
2009-10-23 13:50:00,31.1,31.15,31.09,31.13,12000.0,20.7459,20.7792,20.7392,20.7659,12000.0
2009-10-23 14:00:00,31.14,31.14,31.05,31.08,28200.0,20.7725,20.7725,20.7125,20.7325,28200.0
2009-10-23 14:10:00,31.09,31.12,31.07,31.11,8600.0,20.7392,20.7592,20.7258,20.7525,8600.0
2009-10-23 14:20:00,31.11,31.18,31.11,31.15,21400.0,20.7525,20.7992,20.7525,20.7792,21400.0
2009-10-23 14:30:00,31.14,31.15,31.08,31.15,14300.0,20.7725,20.7792,20.7325,20.7792,14300.0
2009-10-23 14:40:00,31.15,31.15,31.1,31.13,32500.0,20.7792,20.7792,20.7459,20.7659,32500.0
2009-10-23 14:50:00,31.13,31.13,30.99,31.02,34400.0,20.7659,20.7659,20.6725,20.6925,34400.0
2009-10-23 15:00:00,31.02,31.14,31.0,31.11,32700.0,20.6925,20.7725,20.6792,20.7525,32700.0
2009-10-23 15:10:00,31.1,31.15,31.03,31.11,27400.0,20.7459,20.7792,20.6992,20.7525,27400.0
2009-10-23 15:20:00,31.12,31.12,31.02,31.05,37200.0,20.7592,20.7592,20.6925,20.7125,37200.0
2009-10-23 15:30:00,31.05,31.05,30.95,30.97,68900.0,20.7125,20.7125,20.6458,20.6591,68900.0
2009-10-23 15:40:00,30.97,31.03,30.89,30.89,132600.0,20.6591,20.6992,20.6058,20.6058,132600.0
2009-10-23 15:50:00,30.89,30.95,30.89,30.91,262400.0,20.6058,20.6458,20.6058,20.6191,262400.0
2009-10-26 09:30:00,30.96,31.04,30.78,30.87,52600.0,20.6525,20.7058,20.5324,20.5924,52600.0
2009-10-26 09:40:00,30.87,31.3,30.87,31.27,43500.0,20.5924,20.8793,20.5924,20.8593,43500.0
2009-10-26 09:50:00,31.29,31.38,31.15,31.27,52500.0,20.8726,20.9326,20.7792,20.8593,52500.0
2009-10-26 10:00:00,31.27,31.41,31.23,31.24,36000.0,20.8593,20.9526,20.8326,20.8392,36000.0
2009-10-26 10:10:00,31.24,31.24,31.19,31.22,36000.0,20.8392,20.8392,20.8059,20.8259,36000.0
2009-10-26 10:20:00,31.21,31.23,31.17,31.19,36000.0,20.8192,20.8326,20.7926,20.8059,36000.0
2009-10-26 10:30:00,31.18,31.22,31.15,31.16,47900.0,20.7992,20.8259,20.7792,20.7859,47900.0
2009-10-26 10:40:00,31.17,31.17,31.09,31.1,43800.0,20.7926,20.7926,20.7392,20.7459,43800.0
2009-10-26 10:50:00,31.1,31.1,31.0,31.1,37300.0,20.7459,20.7459,20.6792,20.7459,37300.0
2009-10-26 11:00:00,31.1,31.1,30.99,30.99,57600.0,20.7459,20.7459,20.6725,20.6725,57600.0
2009-10-26 11:10:00,31.0,31.0,30.85,30.87,66400.0,20.6792,20.6792,20.5791,20.5924,66400.0
2009-10-26 11:20:00,30.87,30.96,30.83,30.85,70100.0,20.5924,20.6525,20.5657,20.5791,70100.0
2009-10-26 11:30:00,30.85,30.85,30.53,30.66,127700.0,20.5791,20.5791,20.3656,20.4523,127700.0
2009-10-26 11:40:00,30.66,30.68,30.56,30.56,78600.0,20.4523,20.4657,20.3856,20.3856,78600.0
2009-10-26 11:50:00,30.57,30.59,30.37,30.4,87000.0,20.3923,20.4057,20.2589,20.2789,87000.0
2009-10-26 12:00:00,30.4,30.5,30.37,30.4,74500.0,20.2789,20.3456,20.2589,20.2789,74500.0
2009-10-26 12:10:00,30.4,30.43,30.35,30.42,75800.0,20.2789,20.2989,20.2456,20.2923,75800.0
2009-10-26 12:20:00,30.42,30.42,30.33,30.38,62600.0,20.2923,20.2923,20.2322,20.2656,62600.0
2009-10-26 12:30:00,30.39,30.47,30.38,30.45,55600.0,20.2722,20.3256,20.2656,20.3123,55600.0
2009-10-26 12:40:00,30.46,30.48,30.42,30.43,27000.0,20.3189,20.3323,20.2923,20.2989,27000.0
2009-10-26 12:50:00,30.43,30.53,30.41,30.5,33300.0,20.2989,20.3656,20.2856,20.3456,33300.0
2009-10-26 13:00:00,30.5,30.53,30.49,30.52,18700.0,20.3456,20.3656,20.3389,20.359,18700.0
2009-10-26 13:10:00,30.52,30.53,30.45,30.46,39100.0,20.359,20.3656,20.3123,20.3189,39100.0
2009-10-26 13:20:00,30.46,30.5,30.42,30.5,30000.0,20.3189,20.3456,20.2923,20.3456,30000.0
2009-10-26 13:30:00,30.5,30.55,30.47,30.52,17700.0,20.3456,20.379,20.3256,20.359,17700.0
2009-10-26 13:40:00,30.53,30.58,30.51,30.51,29700.0,20.3656,20.399,20.3523,20.3523,29700.0
2009-10-26 13:50:00,30.51,30.51,30.43,30.43,30400.0,20.3523,20.3523,20.2989,20.2989,30400.0
2009-10-26 14:00:00,30.44,30.47,30.4,30.4,37700.0,20.3056,20.3256,20.2789,20.2789,37700.0
2009-10-26 14:10:00,30.4,30.48,30.38,30.45,58200.0,20.2789,20.3323,20.2656,20.3123,58200.0
2009-10-26 14:20:00,30.45,30.58,30.45,30.57,60600.0,20.3123,20.399,20.3123,20.3923,60600.0
2009-10-26 14:30:00,30.57,30.66,30.5,30.66,55200.0,20.3923,20.4523,20.3456,20.4523,55200.0
2009-10-26 14:40:00,30.66,30.67,30.58,30.61,48000.0,20.4523,20.459,20.399,20.419,48000.0
2009-10-26 14:50:00,30.62,30.71,30.59,30.64,72200.0,20.4257,20.4857,20.4057,20.439,72200.0
2009-10-26 15:00:00,30.64,30.67,30.53,30.56,48700.0,20.439,20.459,20.3656,20.3856,48700.0
2009-10-26 15:10:00,30.57,30.66,30.55,30.62,44400.0,20.3923,20.4523,20.379,20.4257,44400.0
2009-10-26 15:20:00,30.62,30.63,30.56,30.6,45200.0,20.4257,20.4323,20.3856,20.4123,45200.0
2009-10-26 15:30:00,30.6,30.75,30.59,30.67,84700.0,20.4123,20.5124,20.4057,20.459,84700.0
2009-10-26 15:40:00,30.67,30.78,30.66,30.78,74500.0,20.459,20.5324,20.4523,20.5324,74500.0
2009-10-26 15:50:00,30.77,30.77,30.62,30.64,126600.0,20.5257,20.5257,20.4257,20.439,126600.0
2009-10-27 09:30:00,30.6,31.1,30.52,31.09,56700.0,20.4123,20.7459,20.359,20.7392,56700.0
2009-10-27 09:40:00,31.1,31.22,31.01,31.18,60300.0,20.7459,20.8259,20.6858,20.7992,60300.0
2009-10-27 09:50:00,31.2,31.22,31.01,31.07,42600.0,20.8126,20.8259,20.6858,20.7258,42600.0
2009-10-27 10:00:00,31.07,31.08,30.75,31.0,41600.0,20.7258,20.7325,20.5124,20.6792,41600.0
2009-10-27 10:10:00,31.01,31.07,30.92,30.98,22300.0,20.6858,20.7258,20.6258,20.6658,22300.0
2009-10-27 10:20:00,30.99,31.12,30.92,31.08,38300.0,20.6725,20.7592,20.6258,20.7325,38300.0
2009-10-27 10:30:00,31.08,31.1,31.0,31.1,38100.0,20.7325,20.7459,20.6792,20.7459,38100.0
2009-10-27 10:40:00,31.1,31.22,31.06,31.09,28900.0,20.7459,20.8259,20.7192,20.7392,28900.0
2009-10-27 10:50:00,31.09,31.12,31.02,31.05,46000.0,20.7392,20.7592,20.6925,20.7125,46000.0
2009-10-27 11:00:00,31.05,31.08,31.01,31.06,34100.0,20.7125,20.7325,20.6858,20.7192,34100.0
2009-10-27 11:10:00,31.06,31.13,31.02,31.06,20600.0,20.7192,20.7659,20.6925,20.7192,20600.0
2009-10-27 11:20:00,31.06,31.08,30.95,31.08,21700.0,20.7192,20.7325,20.6458,20.7325,21700.0
2009-10-27 11:30:00,31.09,31.13,31.03,31.03,19500.0,20.7392,20.7659,20.6992,20.6992,19500.0
2009-10-27 11:40:00,31.04,31.05,30.92,30.98,25100.0,20.7058,20.7125,20.6258,20.6658,25100.0
2009-10-27 11:50:00,30.98,31.06,30.97,31.06,30500.0,20.6658,20.7192,20.6591,20.7192,30500.0
2009-10-27 12:00:00,31.07,31.09,31.01,31.07,21100.0,20.7258,20.7392,20.6858,20.7258,21100.0
2009-10-27 12:10:00,31.06,31.06,31.02,31.04,11800.0,20.7192,20.7192,20.6925,20.7058,11800.0
2009-10-27 12:20:00,31.04,31.05,31.01,31.03,27200.0,20.7058,20.7125,20.6858,20.6992,27200.0
2009-10-27 12:30:00,31.02,31.09,31.02,31.08,23500.0,20.6925,20.7392,20.6925,20.7325,23500.0
2009-10-27 12:40:00,31.07,31.15,31.07,31.13,29800.0,20.7258,20.7792,20.7258,20.7659,29800.0
2009-10-27 12:50:00,31.13,31.14,31.03,31.09,31500.0,20.7659,20.7725,20.6992,20.7392,31500.0
2009-10-27 13:00:00,31.08,31.14,31.01,31.13,32500.0,20.7325,20.7725,20.6858,20.7659,32500.0
2009-10-27 13:10:00,31.13,31.19,31.13,31.17,25200.0,20.7659,20.8059,20.7659,20.7926,25200.0
2009-10-27 13:20:00,31.17,31.17,31.04,31.05,24100.0,20.7926,20.7926,20.7058,20.7125,24100.0
2009-10-27 13:30:00,31.05,31.16,31.03,31.13,22600.0,20.7125,20.7859,20.6992,20.7659,22600.0
2009-10-27 13:40:00,31.14,31.17,31.12,31.16,22700.0,20.7725,20.7926,20.7592,20.7859,22700.0
2009-10-27 13:50:00,31.15,31.16,31.1,31.14,23700.0,20.7792,20.7859,20.7459,20.7725,23700.0
2009-10-27 14:00:00,31.14,31.18,31.1,31.18,35100.0,20.7725,20.7992,20.7459,20.7992,35100.0
2009-10-27 14:10:00,31.18,31.24,31.16,31.2,41300.0,20.7992,20.8392,20.7859,20.8126,41300.0
2009-10-27 14:20:00,31.21,31.23,31.15,31.18,29200.0,20.8192,20.8326,20.7792,20.7992,29200.0
2009-10-27 14:30:00,31.18,31.2,31.13,31.15,22000.0,20.7992,20.8126,20.7659,20.7792,22000.0
2009-10-27 14:40:00,31.15,31.19,31.14,31.14,36000.0,20.7792,20.8059,20.7725,20.7725,36000.0
2009-10-27 14:50:00,31.15,31.2,31.15,31.17,24600.0,20.7792,20.8126,20.7792,20.7926,24600.0
2009-10-27 15:00:00,31.17,31.19,31.14,31.15,30400.0,20.7926,20.8059,20.7725,20.7792,30400.0
2009-10-27 15:10:00,31.15,31.22,31.14,31.22,41700.0,20.7792,20.8259,20.7725,20.8259,41700.0
2009-10-27 15:20:00,31.22,31.22,31.17,31.18,35200.0,20.8259,20.8259,20.7926,20.7992,35200.0
2009-10-27 15:30:00,31.19,31.24,31.06,31.09,76100.0,20.8059,20.8392,20.7192,20.7392,76100.0
2009-10-27 15:40:00,31.09,31.22,31.09,31.11,56900.0,20.7392,20.8259,20.7392,20.7525,56900.0
2009-10-27 15:50:00,31.1,31.16,31.05,31.12,110400.0,20.7459,20.7859,20.7125,20.7592,110400.0
2009-10-28 09:30:00,31.05,31.05,30.79,30.95,60400.0,20.7125,20.7125,20.5391,20.6458,60400.0
2009-10-28 09:40:00,30.96,31.06,30.83,30.91,32100.0,20.6525,20.7192,20.5657,20.6191,32100.0
2009-10-28 09:50:00,30.91,31.1,30.9,31.05,45600.0,20.6191,20.7459,20.6124,20.7125,45600.0
2009-10-28 10:00:00,31.04,31.05,30.77,31.03,32000.0,20.7058,20.7125,20.5257,20.6992,32000.0
2009-10-28 10:10:00,31.04,31.19,31.02,31.14,28300.0,20.7058,20.8059,20.6925,20.7725,28300.0
2009-10-28 10:20:00,31.14,31.16,30.86,30.86,42300.0,20.7725,20.7859,20.5858,20.5858,42300.0
2009-10-28 10:30:00,30.86,30.96,30.82,30.9,58500.0,20.5858,20.6525,20.5591,20.6124,58500.0
2009-10-28 10:40:00,30.9,30.9,30.83,30.85,37900.0,20.6124,20.6124,20.5657,20.5791,37900.0
2009-10-28 10:50:00,30.85,30.89,30.7,30.89,52200.0,20.5791,20.6058,20.479,20.6058,52200.0
2009-10-28 11:00:00,30.86,30.88,30.74,30.76,51700.0,20.5858,20.5991,20.5057,20.5191,51700.0
2009-10-28 11:10:00,30.75,30.78,30.72,30.75,59400.0,20.5124,20.5324,20.4924,20.5124,59400.0
2009-10-28 11:20:00,30.75,30.75,30.68,30.68,47400.0,20.5124,20.5124,20.4657,20.4657,47400.0
2009-10-28 11:30:00,30.68,30.7,30.67,30.69,22100.0,20.4657,20.479,20.459,20.4724,22100.0
2009-10-28 11:40:00,30.69,30.7,30.63,30.68,42500.0,20.4724,20.479,20.4323,20.4657,42500.0
2009-10-28 11:50:00,30.68,30.71,30.66,30.69,29200.0,20.4657,20.4857,20.4523,20.4724,29200.0
2009-10-28 12:00:00,30.69,30.84,30.67,30.8,89100.0,20.4724,20.5724,20.459,20.5457,89100.0
2009-10-28 12:10:00,30.8,30.88,30.77,30.83,35200.0,20.5457,20.5991,20.5257,20.5657,35200.0
2009-10-28 12:20:00,30.84,30.88,30.77,30.87,37500.0,20.5724,20.5991,20.5257,20.5924,37500.0
2009-10-28 12:30:00,30.87,30.87,30.77,30.8,21100.0,20.5924,20.5924,20.5257,20.5457,21100.0
2009-10-28 12:40:00,30.79,30.84,30.77,30.78,43200.0,20.5391,20.5724,20.5257,20.5324,43200.0
2009-10-28 12:50:00,30.78,30.79,30.67,30.79,38300.0,20.5324,20.5391,20.459,20.5391,38300.0
2009-10-28 13:00:00,30.79,30.9,30.78,30.88,75300.0,20.5391,20.6124,20.5324,20.5991,75300.0
2009-10-28 13:10:00,30.88,31.02,30.88,30.96,60600.0,20.5991,20.6925,20.5991,20.6525,60600.0
2009-10-28 13:20:00,30.96,30.97,30.9,30.9,38600.0,20.6525,20.6591,20.6124,20.6124,38600.0
2009-10-28 13:30:00,30.9,30.91,30.87,30.87,30400.0,20.6124,20.6191,20.5924,20.5924,30400.0
2009-10-28 13:40:00,30.88,30.96,30.88,30.89,43700.0,20.5991,20.6525,20.5991,20.6058,43700.0
2009-10-28 13:50:00,30.88,30.89,30.77,30.78,38600.0,20.5991,20.6058,20.5257,20.5324,38600.0
2009-10-28 14:00:00,30.79,30.88,30.76,30.88,45400.0,20.5391,20.5991,20.5191,20.5991,45400.0
2009-10-28 14:10:00,30.88,30.93,30.86,30.92,50300.0,20.5991,20.6325,20.5858,20.6258,50300.0
2009-10-28 14:20:00,30.92,30.93,30.81,30.88,61800.0,20.6258,20.6325,20.5524,20.5991,61800.0
2009-10-28 14:30:00,30.88,30.99,30.88,30.93,64300.0,20.5991,20.6725,20.5991,20.6325,64300.0
2009-10-28 14:40:00,30.93,31.04,30.9,31.03,56300.0,20.6325,20.7058,20.6124,20.6992,56300.0
2009-10-28 14:50:00,31.03,31.05,30.99,31.03,56000.0,20.6992,20.7125,20.6725,20.6992,56000.0
2009-10-28 15:00:00,31.03,31.05,30.98,31.01,59400.0,20.6992,20.7125,20.6658,20.6858,59400.0
2009-10-28 15:10:00,31.01,31.01,30.92,30.97,56400.0,20.6858,20.6858,20.6258,20.6591,56400.0
2009-10-28 15:20:00,30.97,30.97,30.85,30.88,62100.0,20.6591,20.6591,20.5791,20.5991,62100.0
2009-10-28 15:30:00,30.87,30.92,30.76,30.76,66400.0,20.5924,20.6258,20.5191,20.5191,66400.0
2009-10-28 15:40:00,30.76,30.77,30.72,30.75,116300.0,20.5191,20.5257,20.4924,20.5124,116300.0
2009-10-28 15:50:00,30.74,30.75,30.55,30.62,219100.0,20.5057,20.5124,20.379,20.4257,219100.0
2009-10-29 09:30:00,30.74,30.95,30.2,30.7,129000.0,20.5057,20.6458,20.1455,20.479,129000.0
2009-10-29 09:40:00,30.64,30.71,30.51,30.7,84400.0,20.439,20.4857,20.3523,20.479,84400.0
2009-10-29 09:50:00,30.72,30.85,30.67,30.83,79400.0,20.4924,20.5791,20.459,20.5657,79400.0
2009-10-29 10:00:00,30.84,30.97,30.78,30.88,29300.0,20.5724,20.6591,20.5324,20.5991,29300.0
2009-10-29 10:10:00,30.93,30.93,30.75,30.75,23200.0,20.6325,20.6325,20.5124,20.5124,23200.0
2009-10-29 10:20:00,30.75,30.89,30.75,30.77,25700.0,20.5124,20.6058,20.5124,20.5257,25700.0
2009-10-29 10:30:00,30.77,30.79,30.6,30.66,58200.0,20.5257,20.5391,20.4123,20.4523,58200.0
2009-10-29 10:40:00,30.66,30.71,30.62,30.64,56200.0,20.4523,20.4857,20.4257,20.439,56200.0
2009-10-29 10:50:00,30.64,30.79,30.64,30.78,36200.0,20.439,20.5391,20.439,20.5324,36200.0
2009-10-29 11:00:00,30.78,30.8,30.71,30.78,49100.0,20.5324,20.5457,20.4857,20.5324,49100.0
2009-10-29 11:10:00,30.79,30.83,30.73,30.77,35500.0,20.5391,20.5657,20.499,20.5257,35500.0
2009-10-29 11:20:00,30.77,30.82,30.71,30.74,17500.0,20.5257,20.5591,20.4857,20.5057,17500.0
2009-10-29 11:30:00,30.74,30.86,30.7,30.81,89400.0,20.5057,20.5858,20.479,20.5524,89400.0
2009-10-29 11:40:00,30.81,30.81,30.65,30.65,17700.0,20.5524,20.5524,20.4457,20.4457,17700.0
2009-10-29 11:50:00,30.66,30.69,30.6,30.67,35300.0,20.4523,20.4724,20.4123,20.459,35300.0
2009-10-29 12:00:00,30.68,30.86,30.68,30.86,26900.0,20.4657,20.5858,20.4657,20.5858,26900.0
2009-10-29 12:10:00,30.86,30.86,30.7,30.73,18800.0,20.5858,20.5858,20.479,20.499,18800.0
2009-10-29 12:20:00,30.74,30.8,30.73,30.79,25300.0,20.5057,20.5457,20.499,20.5391,25300.0
2009-10-29 12:30:00,30.79,30.8,30.71,30.78,15200.0,20.5391,20.5457,20.4857,20.5324,15200.0
2009-10-29 12:40:00,30.77,30.8,30.73,30.8,16000.0,20.5257,20.5457,20.499,20.5457,16000.0
2009-10-29 12:50:00,30.81,30.81,30.76,30.77,26500.0,20.5524,20.5524,20.5191,20.5257,26500.0
2009-10-29 13:00:00,30.77,30.78,30.69,30.7,32800.0,20.5257,20.5324,20.4724,20.479,32800.0
2009-10-29 13:10:00,30.7,30.71,30.63,30.63,38000.0,20.479,20.4857,20.4323,20.4323,38000.0
2009-10-29 13:20:00,30.63,30.63,30.49,30.49,55800.0,20.4323,20.4323,20.3389,20.3389,55800.0
2009-10-29 13:30:00,30.49,30.5,30.42,30.42,79200.0,20.3389,20.3456,20.2923,20.2923,79200.0
2009-10-29 13:40:00,30.42,30.55,30.41,30.55,59500.0,20.2923,20.379,20.2856,20.379,59500.0
2009-10-29 13:50:00,30.55,30.6,30.53,30.6,32400.0,20.379,20.4123,20.3656,20.4123,32400.0
2009-10-29 14:00:00,30.59,30.65,30.58,30.63,33900.0,20.4057,20.4457,20.399,20.4323,33900.0
2009-10-29 14:10:00,30.63,30.74,30.62,30.73,42900.0,20.4323,20.5057,20.4257,20.499,42900.0
2009-10-29 14:20:00,30.73,30.88,30.73,30.87,31900.0,20.499,20.5991,20.499,20.5924,31900.0
2009-10-29 14:30:00,30.88,30.88,30.74,30.75,32200.0,20.5991,20.5991,20.5057,20.5124,32200.0
2009-10-29 14:40:00,30.75,30.83,30.72,30.72,46800.0,20.5124,20.5657,20.4924,20.4924,46800.0
2009-10-29 14:50:00,30.73,30.81,30.7,30.7,28300.0,20.499,20.5524,20.479,20.479,28300.0
2009-10-29 15:00:00,30.7,30.84,30.66,30.81,48300.0,20.479,20.5724,20.4523,20.5524,48300.0
2009-10-29 15:10:00,30.81,30.93,30.81,30.93,73100.0,20.5524,20.6325,20.5524,20.6325,73100.0
2009-10-29 15:20:00,30.93,30.94,30.76,30.76,43100.0,20.6325,20.6391,20.5191,20.5191,43100.0
2009-10-29 15:30:00,30.76,30.76,30.69,30.71,63400.0,20.5191,20.5191,20.4724,20.4857,63400.0
2009-10-29 15:40:00,30.71,30.72,30.61,30.62,59700.0,20.4857,20.4924,20.419,20.4257,59700.0
2009-10-29 15:50:00,30.62,30.81,30.6,30.73,149500.0,20.4257,20.5524,20.4123,20.499,149500.0
2009-10-30 09:30:00,30.72,30.89,30.52,30.89,53800.0,20.4924,20.6058,20.359,20.6058,53800.0
2009-10-30 09:40:00,30.88,31.16,30.71,30.85,33900.0,20.5991,20.7859,20.4857,20.5791,33900.0
2009-10-30 09:50:00,30.85,30.85,30.61,30.65,14500.0,20.5791,20.5791,20.419,20.4457,14500.0
2009-10-30 10:00:00,30.69,30.95,30.66,30.9,19300.0,20.4724,20.6458,20.4523,20.6124,19300.0
2009-10-30 10:10:00,30.91,30.91,30.7,30.71,23200.0,20.6191,20.6191,20.479,20.4857,23200.0
2009-10-30 10:20:00,30.72,30.83,30.7,30.82,19600.0,20.4924,20.5657,20.479,20.5591,19600.0
2009-10-30 10:30:00,30.82,30.82,30.68,30.78,22200.0,20.5591,20.5591,20.4657,20.5324,22200.0
2009-10-30 10:40:00,30.78,30.89,30.75,30.84,36000.0,20.5324,20.6058,20.5124,20.5724,36000.0
2009-10-30 10:50:00,30.86,30.86,30.75,30.84,25900.0,20.5858,20.5858,20.5124,20.5724,25900.0
2009-10-30 11:00:00,30.83,30.88,30.76,30.76,28200.0,20.5657,20.5991,20.5191,20.5191,28200.0
2009-10-30 11:10:00,30.76,30.78,30.72,30.73,12300.0,20.5191,20.5324,20.4924,20.499,12300.0
2009-10-30 11:20:00,30.73,30.8,30.73,30.76,14300.0,20.499,20.5457,20.499,20.5191,14300.0
2009-10-30 11:30:00,30.76,30.81,30.61,30.63,40900.0,20.5191,20.5524,20.419,20.4323,40900.0
2009-10-30 11:40:00,30.64,30.64,30.54,30.59,21200.0,20.439,20.439,20.3723,20.4057,21200.0
2009-10-30 11:50:00,30.59,30.6,30.45,30.6,34400.0,20.4057,20.4123,20.3123,20.4123,34400.0
2009-10-30 12:00:00,30.6,30.61,30.49,30.55,42500.0,20.4123,20.419,20.3389,20.379,42500.0
2009-10-30 12:10:00,30.56,30.62,30.5,30.5,15200.0,20.3856,20.4257,20.3456,20.3456,15200.0
2009-10-30 12:20:00,30.51,30.6,30.26,30.27,37100.0,20.3523,20.4123,20.1855,20.1922,37100.0
2009-10-30 12:30:00,30.27,30.43,30.27,30.33,31200.0,20.1922,20.2989,20.1922,20.2322,31200.0
2009-10-30 12:40:00,30.32,30.35,30.0,30.03,51700.0,20.2255,20.2456,20.0121,20.0321,51700.0
2009-10-30 12:50:00,30.04,30.18,30.04,30.16,50000.0,20.0388,20.1322,20.0388,20.1188,50000.0
2009-10-30 13:00:00,30.16,30.31,30.16,30.24,19300.0,20.1188,20.2189,20.1188,20.1722,19300.0
2009-10-30 13:10:00,30.24,30.3,30.08,30.21,53100.0,20.1722,20.2122,20.0654,20.1522,53100.0
2009-10-30 13:20:00,30.22,30.22,30.15,30.17,24000.0,20.1588,20.1588,20.1121,20.1255,24000.0
2009-10-30 13:30:00,30.17,30.18,30.01,30.06,48400.0,20.1255,20.1322,20.0188,20.0521,48400.0
2009-10-30 13:40:00,30.07,30.12,30.06,30.09,41000.0,20.0588,20.0921,20.0521,20.0721,41000.0
2009-10-30 13:50:00,30.09,30.1,29.92,29.93,88200.0,20.0721,20.0788,19.9587,19.9654,88200.0
2009-10-30 14:00:00,29.94,30.09,29.93,30.03,52800.0,19.9721,20.0721,19.9654,20.0321,52800.0
2009-10-30 14:10:00,30.03,30.06,29.93,29.94,50800.0,20.0321,20.0521,19.9654,19.9721,50800.0
2009-10-30 14:20:00,29.94,30.0,29.89,29.92,65100.0,19.9721,20.0121,19.9387,19.9587,65100.0
2009-10-30 14:30:00,29.93,29.93,29.77,29.85,74000.0,19.9654,19.9654,19.8587,19.912,74000.0
2009-10-30 14:40:00,29.86,29.93,29.81,29.9,104000.0,19.9187,19.9654,19.8853,19.9454,104000.0
2009-10-30 14:50:00,29.89,30.08,29.88,30.01,107500.0,19.9387,20.0654,19.932,20.0188,107500.0
2009-10-30 15:00:00,30.01,30.01,29.89,29.93,112700.0,20.0188,20.0188,19.9387,19.9654,112700.0
2009-10-30 15:10:00,29.93,30.11,29.93,29.99,140500.0,19.9654,20.0855,19.9654,20.0054,140500.0
2009-10-30 15:20:00,30.0,30.09,29.95,30.03,98300.0,20.0121,20.0721,19.9787,20.0321,98300.0
2009-10-30 15:30:00,30.03,30.17,29.99,30.02,106600.0,20.0321,20.1255,20.0054,20.0254,106600.0
2009-10-30 15:40:00,30.03,30.09,29.94,29.97,249000.0,20.0321,20.0721,19.9721,19.9921,249000.0
2009-10-30 15:50:00,29.98,30.05,29.84,29.88,483000.0,19.9987,20.0454,19.9054,19.932,483000.0
2009-11-02 09:30:00,29.88,30.09,29.75,30.06,86100.0,19.932,20.0721,19.8453,20.0521,86100.0
2009-11-02 09:40:00,30.06,30.08,29.94,29.99,44200.0,20.0521,20.0654,19.9721,20.0054,44200.0
2009-11-02 09:50:00,30.02,30.15,30.0,30.14,69000.0,20.0254,20.1121,20.0121,20.1055,69000.0
2009-11-02 10:00:00,30.14,30.38,30.14,30.21,98900.0,20.1055,20.2656,20.1055,20.1522,98900.0
2009-11-02 10:10:00,30.21,30.46,30.18,30.43,48000.0,20.1522,20.3189,20.1322,20.2989,48000.0
2009-11-02 10:20:00,30.44,30.47,30.33,30.42,50100.0,20.3056,20.3256,20.2322,20.2923,50100.0
2009-11-02 10:30:00,30.43,30.46,30.33,30.39,42600.0,20.2989,20.3189,20.2322,20.2722,42600.0
2009-11-02 10:40:00,30.4,30.42,30.3,30.41,36900.0,20.2789,20.2923,20.2122,20.2856,36900.0
2009-11-02 10:50:00,30.41,30.41,30.28,30.28,20800.0,20.2856,20.2856,20.1989,20.1989,20800.0
2009-11-02 11:00:00,30.28,30.45,30.25,30.45,52700.0,20.1989,20.3123,20.1788,20.3123,52700.0
2009-11-02 11:10:00,30.45,30.51,30.39,30.51,36400.0,20.3123,20.3523,20.2722,20.3523,36400.0
2009-11-02 11:20:00,30.5,30.55,30.37,30.42,43100.0,20.3456,20.379,20.2589,20.2923,43100.0
2009-11-02 11:30:00,30.43,30.46,30.4,30.43,21700.0,20.2989,20.3189,20.2789,20.2989,21700.0
2009-11-02 11:40:00,30.43,30.49,30.41,30.41,22400.0,20.2989,20.3389,20.2856,20.2856,22400.0
2009-11-02 11:50:00,30.41,30.52,30.4,30.5,25500.0,20.2856,20.359,20.2789,20.3456,25500.0
2009-11-02 12:00:00,30.5,30.51,30.39,30.46,32400.0,20.3456,20.3523,20.2722,20.3189,32400.0
2009-11-02 12:10:00,30.46,30.52,30.42,30.44,28300.0,20.3189,20.359,20.2923,20.3056,28300.0
2009-11-02 12:20:00,30.44,30.5,30.42,30.46,34100.0,20.3056,20.3456,20.2923,20.3189,34100.0
2009-11-02 12:30:00,30.47,30.5,30.36,30.38,53200.0,20.3256,20.3456,20.2522,20.2656,53200.0
2009-11-02 12:40:00,30.37,30.38,30.33,30.35,30100.0,20.2589,20.2656,20.2322,20.2456,30100.0
2009-11-02 12:50:00,30.35,30.35,30.17,30.22,62500.0,20.2456,20.2456,20.1255,20.1588,62500.0
2009-11-02 13:00:00,30.22,30.32,30.17,30.32,47900.0,20.1588,20.2255,20.1255,20.2255,47900.0
2009-11-02 13:10:00,30.33,30.34,30.23,30.27,59900.0,20.2322,20.2389,20.1655,20.1922,59900.0
2009-11-02 13:20:00,30.27,30.33,30.24,30.25,15100.0,20.1922,20.2322,20.1722,20.1788,15100.0
2009-11-02 13:30:00,30.24,30.25,30.15,30.18,33700.0,20.1722,20.1788,20.1121,20.1322,33700.0
2009-11-02 13:40:00,30.18,30.28,30.16,30.23,44600.0,20.1322,20.1989,20.1188,20.1655,44600.0
2009-11-02 13:50:00,30.23,30.26,30.18,30.19,30300.0,20.1655,20.1855,20.1322,20.1388,30300.0
2009-11-02 14:00:00,30.19,30.24,30.13,30.16,34800.0,20.1388,20.1722,20.0988,20.1188,34800.0
2009-11-02 14:10:00,30.17,30.31,30.15,30.26,128700.0,20.1255,20.2189,20.1121,20.1855,128700.0
2009-11-02 14:20:00,30.26,30.42,30.26,30.42,86400.0,20.1855,20.2923,20.1855,20.2923,86400.0
2009-11-02 14:30:00,30.42,30.42,30.35,30.38,42500.0,20.2923,20.2923,20.2456,20.2656,42500.0
2009-11-02 14:40:00,30.38,30.45,30.37,30.42,53500.0,20.2656,20.3123,20.2589,20.2923,53500.0
2009-11-02 14:50:00,30.43,30.49,30.4,30.46,89200.0,20.2989,20.3389,20.2789,20.3189,89200.0
2009-11-02 15:00:00,30.46,30.55,30.45,30.49,68900.0,20.3189,20.379,20.3123,20.3389,68900.0
2009-11-02 15:10:00,30.5,30.6,30.49,30.51,74300.0,20.3456,20.4123,20.3389,20.3523,74300.0
2009-11-02 15:20:00,30.5,30.6,30.46,30.58,127400.0,20.3456,20.4123,20.3189,20.399,127400.0
2009-11-02 15:30:00,30.59,30.71,30.58,30.68,118300.0,20.4057,20.4857,20.399,20.4657,118300.0
2009-11-02 15:40:00,30.68,30.74,30.66,30.69,114100.0,20.4657,20.5057,20.4523,20.4724,114100.0
2009-11-02 15:50:00,30.7,30.77,30.67,30.69,187800.0,20.479,20.5257,20.459,20.4724,187800.0
2009-11-03 09:30:00,30.68,30.85,30.57,30.73,67000.0,20.4657,20.5791,20.3923,20.499,67000.0
2009-11-03 09:40:00,30.73,30.73,30.46,30.46,62000.0,20.499,20.499,20.3189,20.3189,62000.0
2009-11-03 09:50:00,30.46,30.62,30.33,30.38,69600.0,20.3189,20.4257,20.2322,20.2656,69600.0
2009-11-03 10:00:00,30.33,30.4,30.25,30.34,56100.0,20.2322,20.2789,20.1788,20.2389,56100.0
2009-11-03 10:10:00,30.34,30.34,30.17,30.25,73700.0,20.2389,20.2389,20.1255,20.1788,73700.0
2009-11-03 10:20:00,30.24,30.35,30.2,30.24,53500.0,20.1722,20.2456,20.1455,20.1722,53500.0
2009-11-03 10:30:00,30.25,30.39,30.21,30.25,97200.0,20.1788,20.2722,20.1522,20.1788,97200.0
2009-11-03 10:40:00,30.25,30.5,30.25,30.45,38500.0,20.1788,20.3456,20.1788,20.3123,38500.0
2009-11-03 10:50:00,30.44,30.47,30.35,30.36,48100.0,20.3056,20.3256,20.2456,20.2522,48100.0
2009-11-03 11:00:00,30.37,30.38,30.29,30.31,29100.0,20.2589,20.2656,20.2055,20.2189,29100.0
2009-11-03 11:10:00,30.31,30.37,30.27,30.3,28400.0,20.2189,20.2589,20.1922,20.2122,28400.0
2009-11-03 11:20:00,30.29,30.34,30.22,30.28,41800.0,20.2055,20.2389,20.1588,20.1989,41800.0
2009-11-03 11:30:00,30.28,30.39,30.24,30.26,35300.0,20.1989,20.2722,20.1722,20.1855,35300.0
2009-11-03 11:40:00,30.26,30.26,30.17,30.21,29600.0,20.1855,20.1855,20.1255,20.1522,29600.0
2009-11-03 11:50:00,30.21,30.34,30.19,30.3,35400.0,20.1522,20.2389,20.1388,20.2122,35400.0
2009-11-03 12:00:00,30.3,30.43,30.3,30.43,33900.0,20.2122,20.2989,20.2122,20.2989,33900.0
2009-11-03 12:10:00,30.44,30.45,30.33,30.33,25100.0,20.3056,20.3123,20.2322,20.2322,25100.0
2009-11-03 12:20:00,30.33,30.41,30.32,30.4,25700.0,20.2322,20.2856,20.2255,20.2789,25700.0
2009-11-03 12:30:00,30.4,30.56,30.4,30.49,29900.0,20.2789,20.3856,20.2789,20.3389,29900.0
2009-11-03 12:40:00,30.5,30.52,30.45,30.49,32900.0,20.3456,20.359,20.3123,20.3389,32900.0
2009-11-03 12:50:00,30.48,30.59,30.48,30.54,40600.0,20.3323,20.4057,20.3323,20.3723,40600.0
2009-11-03 13:00:00,30.53,30.57,30.49,30.55,30800.0,20.3656,20.3923,20.3389,20.379,30800.0
2009-11-03 13:10:00,30.56,30.56,30.51,30.53,23800.0,20.3856,20.3856,20.3523,20.3656,23800.0
2009-11-03 13:20:00,30.53,30.56,30.46,30.49,33800.0,20.3656,20.3856,20.3189,20.3389,33800.0
2009-11-03 13:30:00,30.49,30.53,30.47,30.49,22800.0,20.3389,20.3656,20.3256,20.3389,22800.0
2009-11-03 13:40:00,30.49,30.49,30.39,30.42,28100.0,20.3389,20.3389,20.2722,20.2923,28100.0
2009-11-03 13:50:00,30.42,30.5,30.42,30.47,32900.0,20.2923,20.3456,20.2923,20.3256,32900.0
2009-11-03 14:00:00,30.48,30.54,30.48,30.52,26000.0,20.3323,20.3723,20.3323,20.359,26000.0
2009-11-03 14:10:00,30.52,30.54,30.5,30.51,26700.0,20.359,20.3723,20.3456,20.3523,26700.0
2009-11-03 14:20:00,30.5,30.5,30.44,30.44,27700.0,20.3456,20.3456,20.3056,20.3056,27700.0
2009-11-03 14:30:00,30.44,30.48,30.34,30.35,47000.0,20.3056,20.3323,20.2389,20.2456,47000.0
2009-11-03 14:40:00,30.36,30.38,30.32,30.38,28900.0,20.2522,20.2656,20.2255,20.2656,28900.0
2009-11-03 14:50:00,30.37,30.38,30.27,30.32,48000.0,20.2589,20.2656,20.1922,20.2255,48000.0
2009-11-03 15:00:00,30.36,30.39,30.3,30.35,35500.0,20.2522,20.2722,20.2122,20.2456,35500.0
2009-11-03 15:10:00,30.36,30.4,30.31,30.35,41900.0,20.2522,20.2789,20.2189,20.2456,41900.0
2009-11-03 15:20:00,30.35,30.39,30.33,30.39,44800.0,20.2456,20.2722,20.2322,20.2722,44800.0
2009-11-03 15:30:00,30.39,30.52,30.39,30.5,52000.0,20.2722,20.359,20.2722,20.3456,52000.0
2009-11-03 15:40:00,30.5,30.52,30.43,30.46,94300.0,20.3456,20.359,20.2989,20.3189,94300.0
2009-11-03 15:50:00,30.46,30.47,30.4,30.46,114700.0,20.3189,20.3256,20.2789,20.3189,114700.0
2009-11-04 09:30:00,30.6,30.75,30.45,30.45,46800.0,20.4123,20.5124,20.3123,20.3123,46800.0
2009-11-04 09:40:00,30.45,30.58,30.43,30.52,29700.0,20.3123,20.399,20.2989,20.359,29700.0
2009-11-04 09:50:00,30.52,30.52,30.43,30.47,43700.0,20.359,20.359,20.2989,20.3256,43700.0
2009-11-04 10:00:00,30.46,30.64,30.37,30.63,73400.0,20.3189,20.439,20.2589,20.4323,73400.0
2009-11-04 10:10:00,30.65,30.77,30.64,30.73,23200.0,20.4457,20.5257,20.439,20.499,23200.0
2009-11-04 10:20:00,30.72,30.79,30.69,30.75,27500.0,20.4924,20.5391,20.4724,20.5124,27500.0
2009-11-04 10:30:00,30.76,30.88,30.74,30.83,30900.0,20.5191,20.5991,20.5057,20.5657,30900.0
2009-11-04 10:40:00,30.81,30.81,30.76,30.81,19200.0,20.5524,20.5524,20.5191,20.5524,19200.0
2009-11-04 10:50:00,30.8,30.84,30.75,30.75,12400.0,20.5457,20.5724,20.5124,20.5124,12400.0
2009-11-04 11:00:00,30.75,30.81,30.68,30.77,35700.0,20.5124,20.5524,20.4657,20.5257,35700.0
2009-11-04 11:10:00,30.78,30.78,30.76,30.78,13200.0,20.5324,20.5324,20.5191,20.5324,13200.0
2009-11-04 11:20:00,30.77,30.85,30.77,30.79,18900.0,20.5257,20.5791,20.5257,20.5391,18900.0
2009-11-04 11:30:00,30.77,30.77,30.7,30.73,31700.0,20.5257,20.5257,20.479,20.499,31700.0
2009-11-04 11:40:00,30.73,30.78,30.72,30.76,14900.0,20.499,20.5324,20.4924,20.5191,14900.0
2009-11-04 11:50:00,30.76,30.82,30.75,30.78,14300.0,20.5191,20.5591,20.5124,20.5324,14300.0
2009-11-04 12:00:00,30.77,30.83,30.75,30.78,36700.0,20.5257,20.5657,20.5124,20.5324,36700.0
2009-11-04 12:10:00,30.77,30.78,30.73,30.78,18900.0,20.5257,20.5324,20.499,20.5324,18900.0
2009-11-04 12:20:00,30.78,30.79,30.73,30.74,23200.0,20.5324,20.5391,20.499,20.5057,23200.0
2009-11-04 12:30:00,30.74,30.78,30.73,30.78,13200.0,20.5057,20.5324,20.499,20.5324,13200.0
2009-11-04 12:40:00,30.77,30.8,30.75,30.77,25000.0,20.5257,20.5457,20.5124,20.5257,25000.0
2009-11-04 12:50:00,30.77,30.78,30.75,30.77,20800.0,20.5257,20.5324,20.5124,20.5257,20800.0
2009-11-04 13:00:00,30.78,30.8,30.77,30.78,24400.0,20.5324,20.5457,20.5257,20.5324,24400.0
2009-11-04 13:10:00,30.78,30.8,30.77,30.79,15600.0,20.5324,20.5457,20.5257,20.5391,15600.0
2009-11-04 13:20:00,30.78,30.91,30.78,30.8,52900.0,20.5324,20.6191,20.5324,20.5457,52900.0
2009-11-04 13:30:00,30.8,30.82,30.79,30.81,17800.0,20.5457,20.5591,20.5391,20.5524,17800.0
2009-11-04 13:40:00,30.8,30.8,30.71,30.72,32800.0,20.5457,20.5457,20.4857,20.4924,32800.0
2009-11-04 13:50:00,30.72,30.73,30.69,30.71,17500.0,20.4924,20.499,20.4724,20.4857,17500.0
2009-11-04 14:00:00,30.71,30.83,30.69,30.81,47300.0,20.4857,20.5657,20.4724,20.5524,47300.0
2009-11-04 14:10:00,30.81,30.98,30.67,30.69,40800.0,20.5524,20.6658,20.459,20.4724,40800.0
2009-11-04 14:20:00,30.71,30.94,30.62,30.62,52400.0,20.4857,20.6391,20.4257,20.4257,52400.0
2009-11-04 14:30:00,30.64,30.95,30.62,30.89,43100.0,20.439,20.6458,20.4257,20.6058,43100.0
2009-11-04 14:40:00,30.88,31.08,30.87,31.02,61200.0,20.5991,20.7325,20.5924,20.6925,61200.0
2009-11-04 14:50:00,31.02,31.06,30.99,31.04,48800.0,20.6925,20.7192,20.6725,20.7058,48800.0
2009-11-04 15:00:00,31.03,31.03,30.9,30.92,53200.0,20.6992,20.6992,20.6124,20.6258,53200.0
2009-11-04 15:10:00,30.92,31.0,30.89,30.97,89900.0,20.6258,20.6792,20.6058,20.6591,89900.0
2009-11-04 15:20:00,30.97,30.97,30.85,30.85,143100.0,20.6591,20.6591,20.5791,20.5791,143100.0
2009-11-04 15:30:00,30.86,30.88,30.66,30.72,139500.0,20.5858,20.5991,20.4523,20.4924,139500.0
2009-11-04 15:40:00,30.72,30.76,30.63,30.75,155100.0,20.4924,20.5191,20.4323,20.5124,155100.0
2009-11-04 15:50:00,30.74,30.74,30.65,30.66,320100.0,20.5057,20.5057,20.4457,20.4523,320100.0
2009-11-05 09:30:00,30.66,31.2,30.65,31.14,66600.0,20.4523,20.8126,20.4457,20.7725,66600.0
2009-11-05 09:40:00,31.11,31.34,31.02,31.31,46300.0,20.7525,20.906,20.6925,20.8859,46300.0
2009-11-05 09:50:00,31.3,31.32,31.21,31.24,29500.0,20.8793,20.8926,20.8192,20.8392,29500.0
2009-11-05 10:00:00,31.25,31.26,31.21,31.23,81500.0,20.8459,20.8526,20.8192,20.8326,81500.0
2009-11-05 10:10:00,31.23,31.28,31.23,31.26,54000.0,20.8326,20.8659,20.8326,20.8526,54000.0
2009-11-05 10:20:00,31.26,31.3,31.25,31.25,52900.0,20.8526,20.8793,20.8459,20.8459,52900.0
2009-11-05 10:30:00,31.25,31.35,31.25,31.34,60200.0,20.8459,20.9126,20.8459,20.906,60200.0
2009-11-05 10:40:00,31.34,31.46,31.31,31.46,98300.0,20.906,20.986,20.8859,20.986,98300.0
2009-11-05 10:50:00,31.45,31.53,31.43,31.53,81700.0,20.9793,21.0327,20.966,21.0327,81700.0
2009-11-05 11:00:00,31.52,31.6,31.52,31.57,48500.0,21.026,21.0794,21.026,21.0594,48500.0
2009-11-05 11:10:00,31.57,31.58,31.42,31.42,46300.0,21.0594,21.0661,20.9593,20.9593,46300.0
2009-11-05 11:20:00,31.41,31.41,31.33,31.33,34700.0,20.9526,20.9526,20.8993,20.8993,34700.0
2009-11-05 11:30:00,31.34,31.34,31.2,31.2,44400.0,20.906,20.906,20.8126,20.8126,44400.0
2009-11-05 11:40:00,31.21,31.31,31.21,31.23,59100.0,20.8192,20.8859,20.8192,20.8326,59100.0
2009-11-05 11:50:00,31.23,31.31,31.23,31.28,35100.0,20.8326,20.8859,20.8326,20.8659,35100.0
2009-11-05 12:00:00,31.28,31.31,31.24,31.27,40700.0,20.8659,20.8859,20.8392,20.8593,40700.0
2009-11-05 12:10:00,31.27,31.31,31.22,31.24,65000.0,20.8593,20.8859,20.8259,20.8392,65000.0
2009-11-05 12:20:00,31.25,31.25,31.17,31.23,22600.0,20.8459,20.8459,20.7926,20.8326,22600.0
2009-11-05 12:30:00,31.23,31.35,31.22,31.33,19100.0,20.8326,20.9126,20.8259,20.8993,19100.0
2009-11-05 12:40:00,31.33,31.39,31.33,31.38,18300.0,20.8993,20.9393,20.8993,20.9326,18300.0
2009-11-05 12:50:00,31.38,31.41,31.36,31.41,15800.0,20.9326,20.9526,20.9193,20.9526,15800.0
2009-11-05 13:00:00,31.41,31.44,31.41,31.43,20800.0,20.9526,20.9727,20.9526,20.966,20800.0
2009-11-05 13:10:00,31.44,31.46,31.43,31.45,28800.0,20.9727,20.986,20.966,20.9793,28800.0
2009-11-05 13:20:00,31.46,31.46,31.36,31.36,45300.0,20.986,20.986,20.9193,20.9193,45300.0
2009-11-05 13:30:00,31.37,31.37,31.34,31.36,12200.0,20.926,20.926,20.906,20.9193,12200.0
2009-11-05 13:40:00,31.35,31.39,31.31,31.31,69500.0,20.9126,20.9393,20.8859,20.8859,69500.0
2009-11-05 13:50:00,31.3,31.3,31.24,31.25,22000.0,20.8793,20.8793,20.8392,20.8459,22000.0
2009-11-05 14:00:00,31.25,31.31,31.21,31.21,38800.0,20.8459,20.8859,20.8192,20.8192,38800.0
2009-11-05 14:10:00,31.21,31.25,31.2,31.22,16900.0,20.8192,20.8459,20.8126,20.8259,16900.0
2009-11-05 14:20:00,31.23,31.29,31.22,31.26,24800.0,20.8326,20.8726,20.8259,20.8526,24800.0
2009-11-05 14:30:00,31.26,31.32,31.26,31.31,14300.0,20.8526,20.8926,20.8526,20.8859,14300.0
2009-11-05 14:40:00,31.3,31.4,31.3,31.4,33500.0,20.8793,20.946,20.8793,20.946,33500.0
2009-11-05 14:50:00,31.39,31.46,31.39,31.46,37200.0,20.9393,20.986,20.9393,20.986,37200.0
2009-11-05 15:00:00,31.46,31.46,31.39,31.42,54600.0,20.986,20.986,20.9393,20.9593,54600.0
2009-11-05 15:10:00,31.42,31.5,31.41,31.5,65400.0,20.9593,21.0127,20.9526,21.0127,65400.0
2009-11-05 15:20:00,31.5,31.51,31.42,31.47,61600.0,21.0127,21.0194,20.9593,20.9927,61600.0
2009-11-05 15:30:00,31.47,31.55,31.46,31.55,87400.0,20.9927,21.046,20.986,21.046,87400.0
2009-11-05 15:40:00,31.55,31.57,31.48,31.53,135800.0,21.046,21.0594,20.9993,21.0327,135800.0
2009-11-05 15:50:00,31.52,31.61,31.51,31.57,214600.0,21.026,21.0861,21.0194,21.0594,214600.0
2009-11-06 09:30:00,31.51,31.59,31.34,31.4,52600.0,21.0194,21.0727,20.906,20.946,52600.0
2009-11-06 09:40:00,31.4,31.53,31.37,31.5,54900.0,20.946,21.0327,20.926,21.0127,54900.0
2009-11-06 09:50:00,31.5,31.65,31.49,31.57,44300.0,21.0127,21.1127,21.006,21.0594,44300.0
2009-11-06 10:00:00,31.58,31.65,31.53,31.59,48400.0,21.0661,21.1127,21.0327,21.0727,48400.0
2009-11-06 10:10:00,31.6,31.62,31.54,31.6,39300.0,21.0794,21.0927,21.0394,21.0794,39300.0
2009-11-06 10:20:00,31.6,31.6,31.39,31.39,29800.0,21.0794,21.0794,20.9393,20.9393,29800.0
2009-11-06 10:30:00,31.4,31.41,31.29,31.33,44300.0,20.946,20.9526,20.8726,20.8993,44300.0
2009-11-06 10:40:00,31.33,31.33,31.17,31.27,47000.0,20.8993,20.8993,20.7926,20.8593,47000.0
2009-11-06 10:50:00,31.26,31.34,31.23,31.33,18200.0,20.8526,20.906,20.8326,20.8993,18200.0
2009-11-06 11:00:00,31.33,31.33,31.28,31.3,20800.0,20.8993,20.8993,20.8659,20.8793,20800.0
2009-11-06 11:10:00,31.3,31.31,31.24,31.31,20600.0,20.8793,20.8859,20.8392,20.8859,20600.0
2009-11-06 11:20:00,31.31,31.34,31.22,31.34,27100.0,20.8859,20.906,20.8259,20.906,27100.0
2009-11-06 11:30:00,31.33,31.41,31.33,31.35,22400.0,20.8993,20.9526,20.8993,20.9126,22400.0
2009-11-06 11:40:00,31.35,31.43,31.35,31.4,24300.0,20.9126,20.966,20.9126,20.946,24300.0
2009-11-06 11:50:00,31.4,31.45,31.39,31.42,22500.0,20.946,20.9793,20.9393,20.9593,22500.0
2009-11-06 12:00:00,31.43,31.45,31.4,31.41,31300.0,20.966,20.9793,20.946,20.9526,31300.0
2009-11-06 12:10:00,31.43,31.47,31.42,31.43,43200.0,20.966,20.9927,20.9593,20.966,43200.0
2009-11-06 12:20:00,31.44,31.45,31.42,31.44,19700.0,20.9727,20.9793,20.9593,20.9727,19700.0
2009-11-06 12:30:00,31.43,31.44,31.36,31.39,18400.0,20.966,20.9727,20.9193,20.9393,18400.0
2009-11-06 12:40:00,31.4,31.4,31.33,31.33,16600.0,20.946,20.946,20.8993,20.8993,16600.0
2009-11-06 12:50:00,31.33,31.35,31.29,31.31,21700.0,20.8993,20.9126,20.8726,20.8859,21700.0
2009-11-06 13:00:00,31.32,31.36,31.29,31.35,23600.0,20.8926,20.9193,20.8726,20.9126,23600.0
2009-11-06 13:10:00,31.34,31.4,31.33,31.4,12200.0,20.906,20.946,20.8993,20.946,12200.0
2009-11-06 13:20:00,31.4,31.43,31.39,31.43,14200.0,20.946,20.966,20.9393,20.966,14200.0
2009-11-06 13:30:00,31.43,31.5,31.42,31.48,13100.0,20.966,21.0127,20.9593,20.9993,13100.0
2009-11-06 13:40:00,31.47,31.5,31.44,31.44,14700.0,20.9927,21.0127,20.9727,20.9727,14700.0
2009-11-06 13:50:00,31.44,31.48,31.44,31.46,13000.0,20.9727,20.9993,20.9727,20.986,13000.0
2009-11-06 14:00:00,31.47,31.48,31.43,31.46,20800.0,20.9927,20.9993,20.966,20.986,20800.0
2009-11-06 14:10:00,31.46,31.47,31.44,31.47,14700.0,20.986,20.9927,20.9727,20.9927,14700.0
2009-11-06 14:20:00,31.47,31.54,31.47,31.52,44000.0,20.9927,21.0394,20.9927,21.026,44000.0
2009-11-06 14:30:00,31.52,31.54,31.5,31.52,10800.0,21.026,21.0394,21.0127,21.026,10800.0
2009-11-06 14:40:00,31.52,31.53,31.48,31.52,28800.0,21.026,21.0327,20.9993,21.026,28800.0
2009-11-06 14:50:00,31.52,31.55,31.5,31.51,21700.0,21.026,21.046,21.0127,21.0194,21700.0
2009-11-06 15:00:00,31.51,31.52,31.46,31.52,45400.0,21.0194,21.026,20.986,21.026,45400.0
2009-11-06 15:10:00,31.53,31.58,31.51,31.56,65100.0,21.0327,21.0661,21.0194,21.0527,65100.0
2009-11-06 15:20:00,31.56,31.62,31.54,31.61,50800.0,21.0527,21.0927,21.0394,21.0861,50800.0
2009-11-06 15:30:00,31.61,31.66,31.59,31.63,76800.0,21.0861,21.1194,21.0727,21.0994,76800.0
2009-11-06 15:40:00,31.63,31.64,31.59,31.63,92400.0,21.0994,21.1061,21.0727,21.0994,92400.0
2009-11-06 15:50:00,31.63,31.66,31.62,31.66,110200.0,21.0994,21.1194,21.0927,21.1194,110200.0
2009-11-09 09:30:00,31.78,31.88,31.7,31.88,50200.0,21.1995,21.2662,21.1461,21.2662,50200.0
2009-11-09 09:40:00,31.92,31.94,31.86,31.93,38600.0,21.2929,21.3062,21.2528,21.2995,38600.0
2009-11-09 09:50:00,31.92,31.96,31.84,31.87,38700.0,21.2929,21.3195,21.2395,21.2595,38700.0
2009-11-09 10:00:00,31.89,31.93,31.87,31.93,26300.0,21.2728,21.2995,21.2595,21.2995,26300.0
2009-11-09 10:10:00,31.93,32.0,31.93,32.0,54100.0,21.2995,21.3462,21.2995,21.3462,54100.0
2009-11-09 10:20:00,32.0,32.03,31.97,32.0,135000.0,21.3462,21.3662,21.3262,21.3462,135000.0
2009-11-09 10:30:00,32.0,32.01,31.95,32.0,37200.0,21.3462,21.3529,21.3129,21.3462,37200.0
2009-11-09 10:40:00,32.0,32.11,32.0,32.09,62700.0,21.3462,21.4196,21.3462,21.4063,62700.0
2009-11-09 10:50:00,32.1,32.17,32.07,32.16,42200.0,21.4129,21.4596,21.3929,21.453,42200.0
2009-11-09 11:00:00,32.16,32.18,32.08,32.13,32700.0,21.453,21.4663,21.3996,21.4329,32700.0
2009-11-09 11:10:00,32.13,32.2,32.11,32.19,25100.0,21.4329,21.4796,21.4196,21.473,25100.0
2009-11-09 11:20:00,32.19,32.22,32.13,32.15,59100.0,21.473,21.493,21.4329,21.4463,59100.0
2009-11-09 11:30:00,32.16,32.16,32.09,32.1,16900.0,21.453,21.453,21.4063,21.4129,16900.0
2009-11-09 11:40:00,32.1,32.15,32.1,32.14,23100.0,21.4129,21.4463,21.4129,21.4396,23100.0
2009-11-09 11:50:00,32.14,32.2,32.12,32.19,58300.0,21.4396,21.4796,21.4263,21.473,58300.0
2009-11-09 12:00:00,32.19,32.25,32.16,32.22,29800.0,21.473,21.513,21.453,21.493,29800.0
2009-11-09 12:10:00,32.22,32.24,32.2,32.21,15900.0,21.493,21.5063,21.4796,21.4863,15900.0
2009-11-09 12:20:00,32.21,32.22,32.19,32.21,12900.0,21.4863,21.493,21.473,21.4863,12900.0
2009-11-09 12:30:00,32.22,32.22,32.21,32.21,11700.0,21.493,21.493,21.4863,21.4863,11700.0
2009-11-09 12:40:00,32.22,32.32,32.21,32.31,39600.0,21.493,21.5597,21.4863,21.553,39600.0
2009-11-09 12:50:00,32.32,32.35,32.3,32.35,18200.0,21.5597,21.5797,21.5463,21.5797,18200.0
2009-11-09 13:00:00,32.35,32.39,32.35,32.36,29100.0,21.5797,21.6064,21.5797,21.5864,29100.0
2009-11-09 13:10:00,32.36,32.41,32.36,32.38,29400.0,21.5864,21.6197,21.5864,21.5997,29400.0
2009-11-09 13:20:00,32.38,32.38,32.33,32.37,24600.0,21.5997,21.5997,21.5664,21.593,24600.0
2009-11-09 13:30:00,32.38,32.43,32.37,32.43,27500.0,21.5997,21.6331,21.593,21.6331,27500.0
2009-11-09 13:40:00,32.43,32.48,32.43,32.44,27600.0,21.6331,21.6664,21.6331,21.6397,27600.0
2009-11-09 13:50:00,32.45,32.45,32.41,32.44,29100.0,21.6464,21.6464,21.6197,21.6397,29100.0
2009-11-09 14:00:00,32.45,32.45,32.39,32.4,45400.0,21.6464,21.6464,21.6064,21.613,45400.0
2009-11-09 14:10:00,32.4,32.41,32.36,32.39,29800.0,21.613,21.6197,21.5864,21.6064,29800.0
2009-11-09 14:20:00,32.4,32.45,32.39,32.45,36400.0,21.613,21.6464,21.6064,21.6464,36400.0
2009-11-09 14:30:00,32.45,32.49,32.44,32.49,28600.0,21.6464,21.6731,21.6397,21.6731,28600.0
2009-11-09 14:40:00,32.49,32.5,32.48,32.48,32700.0,21.6731,21.6798,21.6664,21.6664,32700.0
2009-11-09 14:50:00,32.48,32.49,32.48,32.49,25500.0,21.6664,21.6731,21.6664,21.6731,25500.0
2009-11-09 15:00:00,32.48,32.5,32.46,32.46,51600.0,21.6664,21.6798,21.6531,21.6531,51600.0
2009-11-09 15:10:00,32.47,32.49,32.47,32.49,33300.0,21.6597,21.6731,21.6597,21.6731,33300.0
2009-11-09 15:20:00,32.49,32.49,32.47,32.47,64400.0,21.6731,21.6731,21.6597,21.6597,64400.0
2009-11-09 15:30:00,32.47,32.49,32.46,32.48,61500.0,21.6597,21.6731,21.6531,21.6664,61500.0
2009-11-09 15:40:00,32.49,32.5,32.48,32.49,93300.0,21.6731,21.6798,21.6664,21.6731,93300.0
2009-11-09 15:50:00,32.49,32.51,32.49,32.51,200100.0,21.6731,21.6864,21.6731,21.6864,200100.0
2009-11-10 09:30:00,32.4,32.61,32.23,32.5,84900.0,21.613,21.7531,21.4996,21.6798,84900.0
2009-11-10 09:40:00,32.49,32.7,32.48,32.64,56100.0,21.6731,21.8132,21.6664,21.7731,56100.0
2009-11-10 09:50:00,32.65,32.69,32.56,32.68,66000.0,21.7798,21.8065,21.7198,21.7998,66000.0
2009-11-10 10:00:00,32.67,32.68,32.57,32.65,62300.0,21.7932,21.7998,21.7264,21.7798,62300.0
2009-11-10 10:10:00,32.66,32.71,32.62,32.63,38400.0,21.7865,21.8198,21.7598,21.7665,38400.0
2009-11-10 10:20:00,32.63,32.63,32.57,32.58,30100.0,21.7665,21.7665,21.7264,21.7331,30100.0
2009-11-10 10:30:00,32.59,32.59,32.47,32.48,45700.0,21.7398,21.7398,21.6597,21.6664,45700.0
2009-11-10 10:40:00,32.48,32.61,32.48,32.56,59500.0,21.6664,21.7531,21.6664,21.7198,59500.0
2009-11-10 10:50:00,32.57,32.57,32.42,32.47,64100.0,21.7264,21.7264,21.6264,21.6597,64100.0
2009-11-10 11:00:00,32.47,32.51,32.42,32.43,48600.0,21.6597,21.6864,21.6264,21.6331,48600.0
2009-11-10 11:10:00,32.43,32.48,32.4,32.41,46100.0,21.6331,21.6664,21.613,21.6197,46100.0
2009-11-10 11:20:00,32.41,32.45,32.33,32.37,46200.0,21.6197,21.6464,21.5664,21.593,46200.0
2009-11-10 11:30:00,32.36,32.44,32.33,32.43,21500.0,21.5864,21.6397,21.5664,21.6331,21500.0
2009-11-10 11:40:00,32.43,32.49,32.41,32.49,23300.0,21.6331,21.6731,21.6197,21.6731,23300.0
2009-11-10 11:50:00,32.49,32.49,32.41,32.42,54700.0,21.6731,21.6731,21.6197,21.6264,54700.0
2009-11-10 12:00:00,32.41,32.46,32.4,32.46,55200.0,21.6197,21.6531,21.613,21.6531,55200.0
2009-11-10 12:10:00,32.46,32.49,32.45,32.49,11800.0,21.6531,21.6731,21.6464,21.6731,11800.0
2009-11-10 12:20:00,32.49,32.49,32.44,32.45,21100.0,21.6731,21.6731,21.6397,21.6464,21100.0
2009-11-10 12:30:00,32.44,32.47,32.43,32.47,10200.0,21.6397,21.6597,21.6331,21.6597,10200.0
2009-11-10 12:40:00,32.47,32.49,32.46,32.49,12300.0,21.6597,21.6731,21.6531,21.6731,12300.0
2009-11-10 12:50:00,32.49,32.59,32.49,32.58,34600.0,21.6731,21.7398,21.6731,21.7331,34600.0
2009-11-10 13:00:00,32.58,32.58,32.51,32.53,15700.0,21.7331,21.7331,21.6864,21.6998,15700.0
2009-11-10 13:10:00,32.53,32.57,32.5,32.57,35800.0,21.6998,21.7264,21.6798,21.7264,35800.0
2009-11-10 13:20:00,32.56,32.56,32.52,32.52,24400.0,21.7198,21.7198,21.6931,21.6931,24400.0
2009-11-10 13:30:00,32.52,32.59,32.52,32.54,31100.0,21.6931,21.7398,21.6931,21.7064,31100.0
2009-11-10 13:40:00,32.55,32.55,32.51,32.53,20200.0,21.7131,21.7131,21.6864,21.6998,20200.0
2009-11-10 13:50:00,32.53,32.57,32.51,32.56,28600.0,21.6998,21.7264,21.6864,21.7198,28600.0
2009-11-10 14:00:00,32.56,32.58,32.54,32.56,32800.0,21.7198,21.7331,21.7064,21.7198,32800.0
2009-11-10 14:10:00,32.57,32.57,32.53,32.53,17400.0,21.7264,21.7264,21.6998,21.6998,17400.0
2009-11-10 14:20:00,32.53,32.58,32.52,32.56,26200.0,21.6998,21.7331,21.6931,21.7198,26200.0
2009-11-10 14:30:00,32.55,32.58,32.55,32.55,13100.0,21.7131,21.7331,21.7131,21.7131,13100.0
2009-11-10 14:40:00,32.56,32.59,32.55,32.58,20700.0,21.7198,21.7398,21.7131,21.7331,20700.0
2009-11-10 14:50:00,32.58,32.6,32.57,32.59,25700.0,21.7331,21.7465,21.7264,21.7398,25700.0
2009-11-10 15:00:00,32.59,32.62,32.56,32.61,41600.0,21.7398,21.7598,21.7198,21.7531,41600.0
2009-11-10 15:10:00,32.61,32.69,32.6,32.61,32300.0,21.7531,21.8065,21.7465,21.7531,32300.0
2009-11-10 15:20:00,32.61,32.62,32.59,32.62,31700.0,21.7531,21.7598,21.7398,21.7598,31700.0
2009-11-10 15:30:00,32.62,32.63,32.53,32.55,45100.0,21.7598,21.7665,21.6998,21.7131,45100.0
2009-11-10 15:40:00,32.55,32.58,32.52,32.54,54200.0,21.7131,21.7331,21.6931,21.7064,54200.0
2009-11-10 15:50:00,32.53,32.63,32.53,32.61,187300.0,21.6998,21.7665,21.6998,21.7531,187300.0
2009-11-11 09:30:00,32.78,32.8,32.61,32.77,56500.0,21.8665,21.8799,21.7531,21.8599,56500.0
2009-11-11 09:40:00,32.75,32.85,32.75,32.85,34600.0,21.8465,21.9132,21.8465,21.9132,34600.0
2009-11-11 09:50:00,32.85,32.92,32.8,32.9,25400.0,21.9132,21.9599,21.8799,21.9466,25400.0
2009-11-11 10:00:00,32.88,32.94,32.86,32.94,14600.0,21.9332,21.9733,21.9199,21.9733,14600.0
2009-11-11 10:10:00,32.94,33.06,32.94,33.03,78500.0,21.9733,22.0533,21.9733,22.0333,78500.0
2009-11-11 10:20:00,33.03,33.07,32.96,32.96,80100.0,22.0333,22.06,21.9866,21.9866,80100.0
2009-11-11 10:30:00,32.96,32.98,32.92,32.92,24000.0,21.9866,21.9999,21.9599,21.9599,24000.0
2009-11-11 10:40:00,32.92,32.96,32.78,32.81,67800.0,21.9599,21.9866,21.8665,21.8865,67800.0
2009-11-11 10:50:00,32.81,32.82,32.65,32.78,86000.0,21.8865,21.8932,21.7798,21.8665,86000.0
2009-11-11 11:00:00,32.76,32.79,32.67,32.69,62500.0,21.8532,21.8732,21.7932,21.8065,62500.0
2009-11-11 11:10:00,32.67,32.67,32.53,32.54,72500.0,21.7932,21.7932,21.6998,21.7064,72500.0
2009-11-11 11:20:00,32.55,32.55,32.47,32.54,55000.0,21.7131,21.7131,21.6597,21.7064,55000.0
2009-11-11 11:30:00,32.55,32.55,32.49,32.54,49400.0,21.7131,21.7131,21.6731,21.7064,49400.0
2009-11-11 11:40:00,32.53,32.54,32.48,32.5,56700.0,21.6998,21.7064,21.6664,21.6798,56700.0
2009-11-11 11:50:00,32.51,32.54,32.42,32.5,155900.0,21.6864,21.7064,21.6264,21.6798,155900.0
2009-11-11 12:00:00,32.5,32.53,32.4,32.41,154200.0,21.6798,21.6998,21.613,21.6197,154200.0
2009-11-11 12:10:00,32.41,32.45,32.39,32.44,46100.0,21.6197,21.6464,21.6064,21.6397,46100.0
2009-11-11 12:20:00,32.45,32.47,32.44,32.47,23000.0,21.6464,21.6597,21.6397,21.6597,23000.0
2009-11-11 12:30:00,32.47,32.51,32.47,32.49,36000.0,21.6597,21.6864,21.6597,21.6731,36000.0
2009-11-11 12:40:00,32.49,32.49,32.42,32.42,40800.0,21.6731,21.6731,21.6264,21.6264,40800.0
2009-11-11 12:50:00,32.43,32.46,32.41,32.41,20000.0,21.6331,21.6531,21.6197,21.6197,20000.0
2009-11-11 13:00:00,32.41,32.42,32.4,32.4,23300.0,21.6197,21.6264,21.613,21.613,23300.0
2009-11-11 13:10:00,32.4,32.42,32.4,32.4,16900.0,21.613,21.6264,21.613,21.613,16900.0
2009-11-11 13:20:00,32.41,32.42,32.4,32.41,33100.0,21.6197,21.6264,21.613,21.6197,33100.0
2009-11-11 13:30:00,32.4,32.41,32.31,32.31,52400.0,21.613,21.6197,21.553,21.553,52400.0
2009-11-11 13:40:00,32.31,32.32,32.23,32.24,48400.0,21.553,21.5597,21.4996,21.5063,48400.0
2009-11-11 13:50:00,32.25,32.33,32.22,32.33,111400.0,21.513,21.5664,21.493,21.5664,111400.0
2009-11-11 14:00:00,32.32,32.37,32.32,32.37,30400.0,21.5597,21.593,21.5597,21.593,30400.0
2009-11-11 14:10:00,32.37,32.38,32.32,32.36,39300.0,21.593,21.5997,21.5597,21.5864,39300.0
2009-11-11 14:20:00,32.36,32.37,32.3,32.31,41400.0,21.5864,21.593,21.5463,21.553,41400.0
2009-11-11 14:30:00,32.3,32.35,32.3,32.3,44900.0,21.5463,21.5797,21.5463,21.5463,44900.0
2009-11-11 14:40:00,32.31,32.34,32.3,32.31,119100.0,21.553,21.573,21.5463,21.553,119100.0
2009-11-11 14:50:00,32.31,32.37,32.3,32.35,33000.0,21.553,21.593,21.5463,21.5797,33000.0
2009-11-11 15:00:00,32.37,32.37,32.32,32.36,27600.0,21.593,21.593,21.5597,21.5864,27600.0
2009-11-11 15:10:00,32.35,32.36,32.3,32.3,67300.0,21.5797,21.5864,21.5463,21.5463,67300.0
2009-11-11 15:20:00,32.3,32.32,32.27,32.29,69200.0,21.5463,21.5597,21.5263,21.5397,69200.0
2009-11-11 15:30:00,32.29,32.36,32.27,32.35,85400.0,21.5397,21.5864,21.5263,21.5797,85400.0
2009-11-11 15:40:00,32.36,32.45,32.35,32.45,95300.0,21.5864,21.6464,21.5797,21.6464,95300.0
2009-11-11 15:50:00,32.45,32.46,32.39,32.43,174600.0,21.6464,21.6531,21.6064,21.6331,174600.0
2009-11-12 09:30:00,32.32,32.49,32.0,32.11,70100.0,21.5597,21.6731,21.3462,21.4196,70100.0
2009-11-12 09:40:00,32.11,32.22,32.08,32.14,56200.0,21.4196,21.493,21.3996,21.4396,56200.0
2009-11-12 09:50:00,32.14,32.34,32.12,32.34,45900.0,21.4396,21.573,21.4263,21.573,45900.0
2009-11-12 10:00:00,32.36,32.43,32.28,32.3,36300.0,21.5864,21.6331,21.533,21.5463,36300.0
2009-11-12 10:10:00,32.3,32.31,32.24,32.25,30000.0,21.5463,21.553,21.5063,21.513,30000.0
2009-11-12 10:20:00,32.25,32.37,32.24,32.32,33500.0,21.513,21.593,21.5063,21.5597,33500.0
2009-11-12 10:30:00,32.31,32.32,32.24,32.26,29500.0,21.553,21.5597,21.5063,21.5197,29500.0
2009-11-12 10:40:00,32.26,32.26,32.14,32.17,58200.0,21.5197,21.5197,21.4396,21.4596,58200.0
2009-11-12 10:50:00,32.17,32.19,31.99,32.02,62200.0,21.4596,21.473,21.3395,21.3596,62200.0
2009-11-12 11:00:00,32.02,32.04,31.97,31.98,55600.0,21.3596,21.3729,21.3262,21.3329,55600.0
2009-11-12 11:10:00,31.99,32.08,31.96,32.08,72700.0,21.3395,21.3996,21.3195,21.3996,72700.0
2009-11-12 11:20:00,32.09,32.09,32.0,32.02,37600.0,21.4063,21.4063,21.3462,21.3596,37600.0
2009-11-12 11:30:00,32.02,32.06,31.98,32.06,90600.0,21.3596,21.3862,21.3329,21.3862,90600.0
2009-11-12 11:40:00,32.06,32.07,32.03,32.07,23100.0,21.3862,21.3929,21.3662,21.3929,23100.0
2009-11-12 11:50:00,32.07,32.07,32.04,32.04,39500.0,21.3929,21.3929,21.3729,21.3729,39500.0
2009-11-12 12:00:00,32.05,32.06,32.03,32.04,39400.0,21.3796,21.3862,21.3662,21.3729,39400.0
2009-11-12 12:10:00,32.04,32.06,32.03,32.06,17800.0,21.3729,21.3862,21.3662,21.3862,17800.0
2009-11-12 12:20:00,32.06,32.08,32.06,32.07,22400.0,21.3862,21.3996,21.3862,21.3929,22400.0
2009-11-12 12:30:00,32.08,32.12,32.03,32.04,62900.0,21.3996,21.4263,21.3662,21.3729,62900.0
2009-11-12 12:40:00,32.03,32.05,32.02,32.05,23900.0,21.3662,21.3796,21.3596,21.3796,23900.0
2009-11-12 12:50:00,32.05,32.17,32.05,32.07,74900.0,21.3796,21.4596,21.3796,21.3929,74900.0
2009-11-12 13:00:00,32.08,32.08,32.0,32.08,69000.0,21.3996,21.3996,21.3462,21.3996,69000.0
2009-11-12 13:10:00,32.08,32.13,32.04,32.13,20100.0,21.3996,21.4329,21.3729,21.4329,20100.0
2009-11-12 13:20:00,32.13,32.14,32.12,32.14,14800.0,21.4329,21.4396,21.4263,21.4396,14800.0
2009-11-12 13:30:00,32.14,32.19,32.14,32.18,17800.0,21.4396,21.473,21.4396,21.4663,17800.0
2009-11-12 13:40:00,32.18,32.24,32.17,32.22,22200.0,21.4663,21.5063,21.4596,21.493,22200.0
2009-11-12 13:50:00,32.23,32.23,32.14,32.16,24800.0,21.4996,21.4996,21.4396,21.453,24800.0
2009-11-12 14:00:00,32.15,32.16,32.12,32.13,19800.0,21.4463,21.453,21.4263,21.4329,19800.0
2009-11-12 14:10:00,32.14,32.17,32.12,32.12,24400.0,21.4396,21.4596,21.4263,21.4263,24400.0
2009-11-12 14:20:00,32.12,32.12,32.1,32.1,24000.0,21.4263,21.4263,21.4129,21.4129,24000.0
2009-11-12 14:30:00,32.11,32.14,32.07,32.07,24600.0,21.4196,21.4396,21.3929,21.3929,24600.0
2009-11-12 14:40:00,32.08,32.08,32.02,32.02,26500.0,21.3996,21.3996,21.3596,21.3596,26500.0
2009-11-12 14:50:00,32.02,32.04,31.99,32.0,115000.0,21.3596,21.3729,21.3395,21.3462,115000.0
2009-11-12 15:00:00,32.0,32.0,31.95,31.97,35000.0,21.3462,21.3462,21.3129,21.3262,35000.0
2009-11-12 15:10:00,31.97,32.0,31.95,32.0,51300.0,21.3262,21.3462,21.3129,21.3462,51300.0
2009-11-12 15:20:00,32.0,32.0,31.95,31.96,69700.0,21.3462,21.3462,21.3129,21.3195,69700.0
2009-11-12 15:30:00,31.96,32.01,31.95,31.95,62300.0,21.3195,21.3529,21.3129,21.3129,62300.0
2009-11-12 15:40:00,31.95,31.96,31.91,31.92,87100.0,21.3129,21.3195,21.2862,21.2929,87100.0
2009-11-12 15:50:00,31.93,31.99,31.92,31.98,188400.0,21.2995,21.3395,21.2929,21.3329,188400.0
2009-11-13 09:30:00,31.92,32.28,31.9,31.97,79300.0,21.2929,21.533,21.2795,21.3262,79300.0
2009-11-13 09:40:00,31.99,32.22,31.95,32.2,31900.0,21.3395,21.493,21.3129,21.4796,31900.0
2009-11-13 09:50:00,32.22,32.22,31.94,32.01,77500.0,21.493,21.493,21.3062,21.3529,77500.0
2009-11-13 10:00:00,32.0,32.11,31.95,32.02,63000.0,21.3462,21.4196,21.3129,21.3596,63000.0
2009-11-13 10:10:00,32.03,32.21,32.03,32.17,45800.0,21.3662,21.4863,21.3662,21.4596,45800.0
2009-11-13 10:20:00,32.18,32.23,32.14,32.2,48200.0,21.4663,21.4996,21.4396,21.4796,48200.0
2009-11-13 10:30:00,32.21,32.21,32.14,32.19,35900.0,21.4863,21.4863,21.4396,21.473,35900.0
2009-11-13 10:40:00,32.19,32.36,32.19,32.36,40800.0,21.473,21.5864,21.473,21.5864,40800.0
2009-11-13 10:50:00,32.36,32.46,32.35,32.43,40200.0,21.5864,21.6531,21.5797,21.6331,40200.0
2009-11-13 11:00:00,32.42,32.5,32.4,32.48,38300.0,21.6264,21.6798,21.613,21.6664,38300.0
2009-11-13 11:10:00,32.49,32.5,32.45,32.47,33000.0,21.6731,21.6798,21.6464,21.6597,33000.0
2009-11-13 11:20:00,32.48,32.51,32.44,32.44,40300.0,21.6664,21.6864,21.6397,21.6397,40300.0
2009-11-13 11:30:00,32.44,32.5,32.44,32.48,23100.0,21.6397,21.6798,21.6397,21.6664,23100.0
2009-11-13 11:40:00,32.48,32.5,32.39,32.42,48000.0,21.6664,21.6798,21.6064,21.6264,48000.0
2009-11-13 11:50:00,32.42,32.43,32.37,32.38,28400.0,21.6264,21.6331,21.593,21.5997,28400.0
2009-11-13 12:00:00,32.38,32.47,32.37,32.44,25700.0,21.5997,21.6597,21.593,21.6397,25700.0
2009-11-13 12:10:00,32.44,32.44,32.37,32.38,74700.0,21.6397,21.6397,21.593,21.5997,74700.0
2009-11-13 12:20:00,32.38,32.41,32.37,32.38,39200.0,21.5997,21.6197,21.593,21.5997,39200.0
2009-11-13 12:30:00,32.39,32.4,32.35,32.35,32100.0,21.6064,21.613,21.5797,21.5797,32100.0
2009-11-13 12:40:00,32.35,32.39,32.34,32.37,32300.0,21.5797,21.6064,21.573,21.593,32300.0
2009-11-13 12:50:00,32.37,32.37,32.32,32.36,30900.0,21.593,21.593,21.5597,21.5864,30900.0
2009-11-13 13:00:00,32.35,32.43,32.34,32.43,36200.0,21.5797,21.6331,21.573,21.6331,36200.0
2009-11-13 13:10:00,32.43,32.5,32.43,32.5,57000.0,21.6331,21.6798,21.6331,21.6798,57000.0
2009-11-13 13:20:00,32.5,32.58,32.5,32.58,37500.0,21.6798,21.7331,21.6798,21.7331,37500.0
2009-11-13 13:30:00,32.58,32.58,32.54,32.54,24900.0,21.7331,21.7331,21.7064,21.7064,24900.0
2009-11-13 13:40:00,32.55,32.55,32.41,32.42,58800.0,21.7131,21.7131,21.6197,21.6264,58800.0
2009-11-13 13:50:00,32.42,32.44,32.39,32.41,49500.0,21.6264,21.6397,21.6064,21.6197,49500.0
2009-11-13 14:00:00,32.43,32.47,32.38,32.4,49500.0,21.6331,21.6597,21.5997,21.613,49500.0
2009-11-13 14:10:00,32.39,32.4,32.35,32.35,42600.0,21.6064,21.613,21.5797,21.5797,42600.0
2009-11-13 14:20:00,32.37,32.37,32.27,32.32,57800.0,21.593,21.593,21.5263,21.5597,57800.0
2009-11-13 14:30:00,32.31,32.32,32.15,32.19,67500.0,21.553,21.5597,21.4463,21.473,67500.0
2009-11-13 14:40:00,32.19,32.2,32.12,32.17,84500.0,21.473,21.4796,21.4263,21.4596,84500.0
2009-11-13 14:50:00,32.18,32.25,32.15,32.16,55300.0,21.4663,21.513,21.4463,21.453,55300.0
2009-11-13 15:00:00,32.16,32.19,32.13,32.19,25300.0,21.453,21.473,21.4329,21.473,25300.0
2009-11-13 15:10:00,32.19,32.23,32.12,32.13,85500.0,21.473,21.4996,21.4263,21.4329,85500.0
2009-11-13 15:20:00,32.14,32.15,32.08,32.14,71100.0,21.4396,21.4463,21.3996,21.4396,71100.0
2009-11-13 15:30:00,32.15,32.19,32.14,32.16,91300.0,21.4463,21.473,21.4396,21.453,91300.0
2009-11-13 15:40:00,32.16,32.2,32.15,32.19,170500.0,21.453,21.4796,21.4463,21.473,170500.0
2009-11-13 15:50:00,32.2,32.21,32.13,32.18,214700.0,21.4796,21.4863,21.4329,21.4663,214700.0
2009-11-16 09:30:00,32.19,32.6,32.19,32.37,44800.0,21.473,21.7465,21.473,21.593,44800.0
2009-11-16 09:40:00,32.39,32.5,32.35,32.5,22400.0,21.6064,21.6798,21.5797,21.6798,22400.0
2009-11-16 09:50:00,32.49,32.65,32.48,32.63,37700.0,21.6731,21.7798,21.6664,21.7665,37700.0
2009-11-16 10:00:00,32.65,32.72,32.62,32.69,38900.0,21.7798,21.8265,21.7598,21.8065,38900.0
2009-11-16 10:10:00,32.69,32.78,32.68,32.78,49500.0,21.8065,21.8665,21.7998,21.8665,49500.0
2009-11-16 10:20:00,32.77,32.81,32.76,32.78,37000.0,21.8599,21.8865,21.8532,21.8665,37000.0
2009-11-16 10:30:00,32.76,32.77,32.73,32.76,21200.0,21.8532,21.8599,21.8332,21.8532,21200.0
2009-11-16 10:40:00,32.76,32.8,32.76,32.77,36600.0,21.8532,21.8799,21.8532,21.8599,36600.0
2009-11-16 10:50:00,32.77,32.79,32.73,32.78,31400.0,21.8599,21.8732,21.8332,21.8665,31400.0
2009-11-16 11:00:00,32.78,32.78,32.76,32.77,21900.0,21.8665,21.8665,21.8532,21.8599,21900.0
2009-11-16 11:10:00,32.77,32.8,32.76,32.79,24400.0,21.8599,21.8799,21.8532,21.8732,24400.0
2009-11-16 11:20:00,32.79,32.82,32.77,32.77,54000.0,21.8732,21.8932,21.8599,21.8599,54000.0
2009-11-16 11:30:00,32.78,32.83,32.76,32.76,25900.0,21.8665,21.8999,21.8532,21.8532,25900.0
2009-11-16 11:40:00,32.77,32.8,32.76,32.8,14400.0,21.8599,21.8799,21.8532,21.8799,14400.0
2009-11-16 11:50:00,32.79,32.82,32.78,32.81,33100.0,21.8732,21.8932,21.8665,21.8865,33100.0
2009-11-16 12:00:00,32.81,32.82,32.76,32.76,25800.0,21.8865,21.8932,21.8532,21.8532,25800.0
2009-11-16 12:10:00,32.76,32.76,32.62,32.66,39300.0,21.8532,21.8532,21.7598,21.7865,39300.0
2009-11-16 12:20:00,32.66,32.66,32.59,32.66,21900.0,21.7865,21.7865,21.7398,21.7865,21900.0
2009-11-16 12:30:00,32.65,32.69,32.62,32.67,17200.0,21.7798,21.8065,21.7598,21.7932,17200.0
2009-11-16 12:40:00,32.67,32.78,32.67,32.77,20700.0,21.7932,21.8665,21.7932,21.8599,20700.0
2009-11-16 12:50:00,32.77,32.77,32.71,32.74,37700.0,21.8599,21.8599,21.8198,21.8399,37700.0
2009-11-16 13:00:00,32.74,32.75,32.62,32.63,51000.0,21.8399,21.8465,21.7598,21.7665,51000.0
2009-11-16 13:10:00,32.62,32.66,32.61,32.64,19700.0,21.7598,21.7865,21.7531,21.7731,19700.0
2009-11-16 13:20:00,32.64,32.65,32.64,32.64,5800.0,21.7731,21.7798,21.7731,21.7731,5800.0
2009-11-16 13:30:00,32.65,32.76,32.64,32.76,27200.0,21.7798,21.8532,21.7731,21.8532,27200.0
2009-11-16 13:40:00,32.75,32.76,32.71,32.72,22800.0,21.8465,21.8532,21.8198,21.8265,22800.0
2009-11-16 13:50:00,32.72,32.74,32.71,32.71,18600.0,21.8265,21.8399,21.8198,21.8198,18600.0
2009-11-16 14:00:00,32.72,32.8,32.71,32.79,29600.0,21.8265,21.8799,21.8198,21.8732,29600.0
2009-11-16 14:10:00,32.79,32.84,32.78,32.84,22200.0,21.8732,21.9066,21.8665,21.9066,22200.0
2009-11-16 14:20:00,32.84,32.85,32.83,32.85,17000.0,21.9066,21.9132,21.8999,21.9132,17000.0
2009-11-16 14:30:00,32.85,32.85,32.79,32.8,40600.0,21.9132,21.9132,21.8732,21.8799,40600.0
2009-11-16 14:40:00,32.8,32.85,32.79,32.81,21700.0,21.8799,21.9132,21.8732,21.8865,21700.0
2009-11-16 14:50:00,32.81,32.82,32.73,32.75,23800.0,21.8865,21.8932,21.8332,21.8465,23800.0
2009-11-16 15:00:00,32.75,32.75,32.68,32.7,34400.0,21.8465,21.8465,21.7998,21.8132,34400.0
2009-11-16 15:10:00,32.7,32.7,32.64,32.65,36500.0,21.8132,21.8132,21.7731,21.7798,36500.0
2009-11-16 15:20:00,32.65,32.72,32.62,32.72,39500.0,21.7798,21.8265,21.7598,21.8265,39500.0
2009-11-16 15:30:00,32.72,32.83,32.71,32.83,142800.0,21.8265,21.8999,21.8198,21.8999,142800.0
2009-11-16 15:40:00,32.82,32.93,32.82,32.93,146900.0,21.8932,21.9666,21.8932,21.9666,146900.0
2009-11-16 15:50:00,32.92,32.98,32.86,32.89,400600.0,21.9599,21.9999,21.9199,21.9399,400600.0
2009-11-17 09:30:00,32.81,32.95,32.7,32.91,46600.0,21.8865,21.9799,21.8132,21.9533,46600.0
2009-11-17 09:40:00,32.9,32.93,32.8,32.93,53100.0,21.9466,21.9666,21.8799,21.9666,53100.0
2009-11-17 09:50:00,32.92,32.96,32.86,32.86,36600.0,21.9599,21.9866,21.9199,21.9199,36600.0
2009-11-17 10:00:00,32.86,32.91,32.78,32.81,36000.0,21.9199,21.9533,21.8665,21.8865,36000.0
2009-11-17 10:10:00,32.81,32.99,32.81,32.99,29500.0,21.8865,22.0066,21.8865,22.0066,29500.0
2009-11-17 10:20:00,32.99,33.0,32.98,32.98,43900.0,22.0066,22.0133,21.9999,21.9999,43900.0
2009-11-17 10:30:00,32.98,32.98,32.83,32.85,34600.0,21.9999,21.9999,21.8999,21.9132,34600.0
2009-11-17 10:40:00,32.85,32.87,32.8,32.81,42200.0,21.9132,21.9266,21.8799,21.8865,42200.0
2009-11-17 10:50:00,32.81,32.93,32.77,32.92,30100.0,21.8865,21.9666,21.8599,21.9599,30100.0
2009-11-17 11:00:00,32.92,32.98,32.91,32.98,37600.0,21.9599,21.9999,21.9533,21.9999,37600.0
2009-11-17 11:10:00,32.99,32.99,32.91,32.97,48000.0,22.0066,22.0066,21.9533,21.9933,48000.0
2009-11-17 11:20:00,32.97,33.09,32.96,33.09,80100.0,21.9933,22.0733,21.9866,22.0733,80100.0
2009-11-17 11:30:00,33.09,33.14,33.02,33.06,58300.0,22.0733,22.1067,22.0266,22.0533,58300.0
2009-11-17 11:40:00,33.06,33.06,32.98,32.98,29800.0,22.0533,22.0533,21.9999,21.9999,29800.0
2009-11-17 11:50:00,32.99,33.0,32.94,32.97,36900.0,22.0066,22.0133,21.9733,21.9933,36900.0
2009-11-17 12:00:00,32.97,33.01,32.97,33.0,49700.0,21.9933,22.02,21.9933,22.0133,49700.0
2009-11-17 12:10:00,32.99,33.0,32.88,32.89,60800.0,22.0066,22.0133,21.9332,21.9399,60800.0
2009-11-17 12:20:00,32.89,32.96,32.88,32.91,42900.0,21.9399,21.9866,21.9332,21.9533,42900.0
2009-11-17 12:30:00,32.9,32.99,32.9,32.93,28200.0,21.9466,22.0066,21.9466,21.9666,28200.0
2009-11-17 12:40:00,32.93,32.94,32.87,32.9,38600.0,21.9666,21.9733,21.9266,21.9466,38600.0
2009-11-17 12:50:00,32.9,32.92,32.88,32.88,27600.0,21.9466,21.9599,21.9332,21.9332,27600.0
2009-11-17 13:00:00,32.88,32.9,32.85,32.89,42000.0,21.9332,21.9466,21.9132,21.9399,42000.0
2009-11-17 13:10:00,32.9,32.94,32.89,32.93,30400.0,21.9466,21.9733,21.9399,21.9666,30400.0
2009-11-17 13:20:00,32.94,32.94,32.85,32.87,45100.0,21.9733,21.9733,21.9132,21.9266,45100.0
2009-11-17 13:30:00,32.86,32.87,32.82,32.82,30600.0,21.9199,21.9266,21.8932,21.8932,30600.0
2009-11-17 13:40:00,32.83,32.87,32.81,32.83,48900.0,21.8999,21.9266,21.8865,21.8999,48900.0
2009-11-17 13:50:00,32.84,32.85,32.77,32.79,32800.0,21.9066,21.9132,21.8599,21.8732,32800.0
2009-11-17 14:00:00,32.78,32.83,32.76,32.81,25600.0,21.8665,21.8999,21.8532,21.8865,25600.0
2009-11-17 14:10:00,32.82,32.86,32.82,32.85,20800.0,21.8932,21.9199,21.8932,21.9132,20800.0
2009-11-17 14:20:00,32.85,32.89,32.83,32.88,26900.0,21.9132,21.9399,21.8999,21.9332,26900.0
2009-11-17 14:30:00,32.88,32.91,32.88,32.9,15300.0,21.9332,21.9533,21.9332,21.9466,15300.0
2009-11-17 14:40:00,32.9,32.94,32.88,32.88,31600.0,21.9466,21.9733,21.9332,21.9332,31600.0
2009-11-17 14:50:00,32.89,32.89,32.85,32.88,40800.0,21.9399,21.9399,21.9132,21.9332,40800.0
2009-11-17 15:00:00,32.87,32.93,32.86,32.91,48200.0,21.9266,21.9666,21.9199,21.9533,48200.0
2009-11-17 15:10:00,32.91,33.0,32.91,32.99,42000.0,21.9533,22.0133,21.9533,22.0066,42000.0
2009-11-17 15:20:00,32.99,33.05,32.98,33.04,43200.0,22.0066,22.0466,21.9999,22.04,43200.0
2009-11-17 15:30:00,33.05,33.07,33.04,33.05,66700.0,22.0466,22.06,22.04,22.0466,66700.0
2009-11-17 15:40:00,33.05,33.12,33.05,33.11,89500.0,22.0466,22.0933,22.0466,22.0867,89500.0
2009-11-17 15:50:00,33.12,33.13,33.09,33.11,94100.0,22.0933,22.1,22.0733,22.0867,94100.0
2009-11-18 09:30:00,33.12,33.12,32.82,32.85,50700.0,22.0933,22.0933,21.8932,21.9132,50700.0
2009-11-18 09:40:00,32.85,32.91,32.77,32.85,52000.0,21.9132,21.9533,21.8599,21.9132,52000.0
2009-11-18 09:50:00,32.85,32.87,32.76,32.86,57300.0,21.9132,21.9266,21.8532,21.9199,57300.0
2009-11-18 10:00:00,32.86,32.9,32.78,32.84,45000.0,21.9199,21.9466,21.8665,21.9066,45000.0
2009-11-18 10:10:00,32.85,32.85,32.75,32.8,28600.0,21.9132,21.9132,21.8465,21.8799,28600.0
2009-11-18 10:20:00,32.79,32.91,32.77,32.9,32600.0,21.8732,21.9533,21.8599,21.9466,32600.0
2009-11-18 10:30:00,32.89,32.92,32.83,32.92,35200.0,21.9399,21.9599,21.8999,21.9599,35200.0
2009-11-18 10:40:00,32.93,32.97,32.89,32.89,31500.0,21.9666,21.9933,21.9399,21.9399,31500.0
2009-11-18 10:50:00,32.9,32.9,32.85,32.86,14700.0,21.9466,21.9466,21.9132,21.9199,14700.0
2009-11-18 11:00:00,32.87,32.93,32.86,32.88,22400.0,21.9266,21.9666,21.9199,21.9332,22400.0
2009-11-18 11:10:00,32.88,32.89,32.84,32.84,19700.0,21.9332,21.9399,21.9066,21.9066,19700.0
2009-11-18 11:20:00,32.84,32.86,32.82,32.86,22500.0,21.9066,21.9199,21.8932,21.9199,22500.0
2009-11-18 11:30:00,32.86,32.86,32.82,32.83,19700.0,21.9199,21.9199,21.8932,21.8999,19700.0
2009-11-18 11:40:00,32.82,32.87,32.82,32.86,22600.0,21.8932,21.9266,21.8932,21.9199,22600.0
2009-11-18 11:50:00,32.87,32.88,32.86,32.87,14600.0,21.9266,21.9332,21.9199,21.9266,14600.0
2009-11-18 12:00:00,32.88,32.95,32.87,32.95,24300.0,21.9332,21.9799,21.9266,21.9799,24300.0
2009-11-18 12:10:00,32.94,32.96,32.9,32.9,9400.0,21.9733,21.9866,21.9466,21.9466,9400.0
2009-11-18 12:20:00,32.89,32.9,32.87,32.88,10400.0,21.9399,21.9466,21.9266,21.9332,10400.0
2009-11-18 12:30:00,32.88,32.89,32.87,32.87,19000.0,21.9332,21.9399,21.9266,21.9266,19000.0
2009-11-18 12:40:00,32.88,32.88,32.85,32.86,31500.0,21.9332,21.9332,21.9132,21.9199,31500.0
2009-11-18 12:50:00,32.86,32.86,32.78,32.79,46900.0,21.9199,21.9199,21.8665,21.8732,46900.0
2009-11-18 13:00:00,32.78,32.78,32.71,32.72,27100.0,21.8665,21.8665,21.8198,21.8265,27100.0
2009-11-18 13:10:00,32.73,32.73,32.7,32.7,21900.0,21.8332,21.8332,21.8132,21.8132,21900.0
2009-11-18 13:20:00,32.69,32.7,32.67,32.7,15900.0,21.8065,21.8132,21.7932,21.8132,15900.0
2009-11-18 13:30:00,32.7,32.7,32.68,32.68,24100.0,21.8132,21.8132,21.7998,21.7998,24100.0
2009-11-18 13:40:00,32.69,32.7,32.68,32.69,20000.0,21.8065,21.8132,21.7998,21.8065,20000.0
2009-11-18 13:50:00,32.68,32.69,32.68,32.68,7200.0,21.7998,21.8065,21.7998,21.7998,7200.0
2009-11-18 14:00:00,32.68,32.74,32.68,32.73,22300.0,21.7998,21.8399,21.7998,21.8332,22300.0
2009-11-18 14:10:00,32.73,32.74,32.71,32.72,10200.0,21.8332,21.8399,21.8198,21.8265,10200.0
2009-11-18 14:20:00,32.72,32.75,32.71,32.74,13300.0,21.8265,21.8465,21.8198,21.8399,13300.0
2009-11-18 14:30:00,32.74,32.74,32.71,32.71,13800.0,21.8399,21.8399,21.8198,21.8198,13800.0
2009-11-18 14:40:00,32.71,32.72,32.68,32.69,24100.0,21.8198,21.8265,21.7998,21.8065,24100.0
2009-11-18 14:50:00,32.69,32.7,32.64,32.64,22200.0,21.8065,21.8132,21.7731,21.7731,22200.0
2009-11-18 15:00:00,32.65,32.65,32.64,32.64,21500.0,21.7798,21.7798,21.7731,21.7731,21500.0
2009-11-18 15:10:00,32.65,32.67,32.64,32.65,32100.0,21.7798,21.7932,21.7731,21.7798,32100.0
2009-11-18 15:20:00,32.65,32.67,32.65,32.65,43000.0,21.7798,21.7932,21.7798,21.7798,43000.0
2009-11-18 15:30:00,32.65,32.67,32.63,32.67,66900.0,21.7798,21.7932,21.7665,21.7932,66900.0
2009-11-18 15:40:00,32.67,32.74,32.66,32.74,101400.0,21.7932,21.8399,21.7865,21.8399,101400.0
2009-11-18 15:50:00,32.74,32.79,32.73,32.78,158200.0,21.8399,21.8732,21.8332,21.8665,158200.0
2009-11-19 09:30:00,32.45,32.64,32.31,32.35,37100.0,21.6464,21.7731,21.553,21.5797,37100.0
2009-11-19 09:40:00,32.35,32.36,32.19,32.25,26100.0,21.5797,21.5864,21.473,21.513,26100.0
2009-11-19 09:50:00,32.26,32.27,32.12,32.22,50000.0,21.5197,21.5263,21.4263,21.493,50000.0
2009-11-19 10:00:00,32.23,32.25,32.13,32.22,31100.0,21.4996,21.513,21.4329,21.493,31100.0
2009-11-19 10:10:00,32.22,32.26,32.18,32.2,28000.0,21.493,21.5197,21.4663,21.4796,28000.0
2009-11-19 10:20:00,32.2,32.35,32.19,32.3,24500.0,21.4796,21.5797,21.473,21.5463,24500.0
2009-11-19 10:30:00,32.29,32.3,32.21,32.27,41600.0,21.5397,21.5463,21.4863,21.5263,41600.0
2009-11-19 10:40:00,32.28,32.29,32.1,32.1,52300.0,21.533,21.5397,21.4129,21.4129,52300.0
2009-11-19 10:50:00,32.11,32.11,32.04,32.07,36000.0,21.4196,21.4196,21.3729,21.3929,36000.0
2009-11-19 11:00:00,32.07,32.14,32.05,32.12,59500.0,21.3929,21.4396,21.3796,21.4263,59500.0
2009-11-19 11:10:00,32.11,32.21,32.11,32.2,31900.0,21.4196,21.4863,21.4196,21.4796,31900.0
2009-11-19 11:20:00,32.21,32.22,32.19,32.2,25000.0,21.4863,21.493,21.473,21.4796,25000.0
2009-11-19 11:30:00,32.2,32.21,32.13,32.13,22700.0,21.4796,21.4863,21.4329,21.4329,22700.0
2009-11-19 11:40:00,32.14,32.14,32.09,32.09,24500.0,21.4396,21.4396,21.4063,21.4063,24500.0
2009-11-19 11:50:00,32.09,32.1,32.06,32.1,20700.0,21.4063,21.4129,21.3862,21.4129,20700.0
2009-11-19 12:00:00,32.11,32.13,32.08,32.09,59100.0,21.4196,21.4329,21.3996,21.4063,59100.0
2009-11-19 12:10:00,32.09,32.1,32.05,32.07,64200.0,21.4063,21.4129,21.3796,21.3929,64200.0
2009-11-19 12:20:00,32.06,32.13,32.06,32.12,35100.0,21.3862,21.4329,21.3862,21.4263,35100.0
2009-11-19 12:30:00,32.13,32.18,32.13,32.16,31000.0,21.4329,21.4663,21.4329,21.453,31000.0
2009-11-19 12:40:00,32.16,32.19,32.15,32.18,19600.0,21.453,21.473,21.4463,21.4663,19600.0
2009-11-19 12:50:00,32.17,32.17,32.1,32.13,16700.0,21.4596,21.4596,21.4129,21.4329,16700.0
2009-11-19 13:00:00,32.14,32.17,32.14,32.16,12700.0,21.4396,21.4596,21.4396,21.453,12700.0
2009-11-19 13:10:00,32.17,32.17,32.07,32.07,23900.0,21.4596,21.4596,21.3929,21.3929,23900.0
2009-11-19 13:20:00,32.07,32.08,32.05,32.05,35900.0,21.3929,21.3996,21.3796,21.3796,35900.0
2009-11-19 13:30:00,32.05,32.06,32.05,32.05,19500.0,21.3796,21.3862,21.3796,21.3796,19500.0
2009-11-19 13:40:00,32.05,32.06,32.03,32.04,23700.0,21.3796,21.3862,21.3662,21.3729,23700.0
2009-11-19 13:50:00,32.04,32.05,32.0,32.01,58200.0,21.3729,21.3796,21.3462,21.3529,58200.0
2009-11-19 14:00:00,32.01,32.03,32.0,32.01,40600.0,21.3529,21.3662,21.3462,21.3529,40600.0
2009-11-19 14:10:00,32.01,32.06,32.0,32.05,31800.0,21.3529,21.3862,21.3462,21.3796,31800.0
2009-11-19 14:20:00,32.06,32.1,32.05,32.07,40600.0,21.3862,21.4129,21.3796,21.3929,40600.0
2009-11-19 14:30:00,32.07,32.07,32.05,32.05,22100.0,21.3929,21.3929,21.3796,21.3796,22100.0
2009-11-19 14:40:00,32.05,32.07,32.05,32.05,35100.0,21.3796,21.3929,21.3796,21.3796,35100.0
2009-11-19 14:50:00,32.05,32.08,32.05,32.06,35400.0,21.3796,21.3996,21.3796,21.3862,35400.0
2009-11-19 15:00:00,32.06,32.08,32.03,32.07,56600.0,21.3862,21.3996,21.3662,21.3929,56600.0
2009-11-19 15:10:00,32.07,32.08,32.07,32.08,36000.0,21.3929,21.3996,21.3929,21.3996,36000.0
2009-11-19 15:20:00,32.08,32.1,32.08,32.09,55100.0,21.3996,21.4129,21.3996,21.4063,55100.0
2009-11-19 15:30:00,32.1,32.1,32.06,32.07,59700.0,21.4129,21.4129,21.3862,21.3929,59700.0
2009-11-19 15:40:00,32.07,32.18,32.06,32.17,96700.0,21.3929,21.4663,21.3862,21.4596,96700.0
2009-11-19 15:50:00,32.17,32.22,32.15,32.17,150500.0,21.4596,21.493,21.4463,21.4596,150500.0
2009-11-20 09:30:00,32.13,32.34,32.02,32.32,412800.0,21.4329,21.573,21.3596,21.5597,412800.0
2009-11-20 09:40:00,32.32,32.35,32.2,32.21,25100.0,21.5597,21.5797,21.4796,21.4863,25100.0
2009-11-20 09:50:00,32.21,32.31,32.21,32.31,15000.0,21.4863,21.553,21.4863,21.553,15000.0
2009-11-20 10:00:00,32.3,32.31,32.22,32.24,28000.0,21.5463,21.553,21.493,21.5063,28000.0
2009-11-20 10:10:00,32.24,32.29,32.17,32.29,38900.0,21.5063,21.5397,21.4596,21.5397,38900.0
2009-11-20 10:20:00,32.29,32.36,32.28,32.32,37200.0,21.5397,21.5864,21.533,21.5597,37200.0
2009-11-20 10:30:00,32.33,32.33,32.3,32.31,19500.0,21.5664,21.5664,21.5463,21.553,19500.0
2009-11-20 10:40:00,32.31,32.31,32.26,32.29,24500.0,21.553,21.553,21.5197,21.5397,24500.0
2009-11-20 10:50:00,32.29,32.29,32.24,32.24,11200.0,21.5397,21.5397,21.5063,21.5063,11200.0
2009-11-20 11:00:00,32.24,32.31,32.24,32.29,17800.0,21.5063,21.553,21.5063,21.5397,17800.0
2009-11-20 11:10:00,32.29,32.3,32.24,32.26,17600.0,21.5397,21.5463,21.5063,21.5197,17600.0
2009-11-20 11:20:00,32.26,32.29,32.25,32.25,24400.0,21.5197,21.5397,21.513,21.513,24400.0
2009-11-20 11:30:00,32.25,32.26,32.18,32.21,26300.0,21.513,21.5197,21.4663,21.4863,26300.0
2009-11-20 11:40:00,32.21,32.23,32.19,32.22,6300.0,21.4863,21.4996,21.473,21.493,6300.0
2009-11-20 11:50:00,32.23,32.26,32.22,32.25,13900.0,21.4996,21.5197,21.493,21.513,13900.0
2009-11-20 12:00:00,32.25,32.26,32.2,32.22,14700.0,21.513,21.5197,21.4796,21.493,14700.0
2009-11-20 12:10:00,32.22,32.24,32.21,32.22,7000.0,21.493,21.5063,21.4863,21.493,7000.0
2009-11-20 12:20:00,32.22,32.23,32.2,32.23,13900.0,21.493,21.4996,21.4796,21.4996,13900.0
2009-11-20 12:30:00,32.23,32.23,32.21,32.22,7700.0,21.4996,21.4996,21.4863,21.493,7700.0
2009-11-20 12:40:00,32.22,32.25,32.22,32.23,8900.0,21.493,21.513,21.493,21.4996,8900.0
2009-11-20 12:50:00,32.24,32.24,32.19,32.19,11300.0,21.5063,21.5063,21.473,21.473,11300.0
2009-11-20 13:00:00,32.19,32.23,32.19,32.22,15900.0,21.473,21.4996,21.473,21.493,15900.0
2009-11-20 13:10:00,32.22,32.23,32.18,32.19,15500.0,21.493,21.4996,21.4663,21.473,15500.0
2009-11-20 13:20:00,32.18,32.19,32.12,32.12,23200.0,21.4663,21.473,21.4263,21.4263,23200.0
2009-11-20 13:30:00,32.13,32.13,32.11,32.12,14400.0,21.4329,21.4329,21.4196,21.4263,14400.0
2009-11-20 13:40:00,32.11,32.22,32.11,32.21,23800.0,21.4196,21.493,21.4196,21.4863,23800.0
2009-11-20 13:50:00,32.21,32.22,32.19,32.19,9400.0,21.4863,21.493,21.473,21.473,9400.0
2009-11-20 14:00:00,32.2,32.24,32.19,32.23,14200.0,21.4796,21.5063,21.473,21.4996,14200.0
2009-11-20 14:10:00,32.22,32.24,32.22,32.23,13800.0,21.493,21.5063,21.493,21.4996,13800.0
2009-11-20 14:20:00,32.22,32.23,32.21,32.22,12000.0,21.493,21.4996,21.4863,21.493,12000.0
2009-11-20 14:30:00,32.23,32.29,32.22,32.27,54600.0,21.4996,21.5397,21.493,21.5263,54600.0
2009-11-20 14:40:00,32.27,32.27,32.2,32.21,22600.0,21.5263,21.5263,21.4796,21.4863,22600.0
2009-11-20 14:50:00,32.21,32.23,32.2,32.23,11100.0,21.4863,21.4996,21.4796,21.4996,11100.0
2009-11-20 15:00:00,32.23,32.28,32.22,32.27,30900.0,21.4996,21.533,21.493,21.5263,30900.0
2009-11-20 15:10:00,32.28,32.31,32.27,32.31,24400.0,21.533,21.553,21.5263,21.553,24400.0
2009-11-20 15:20:00,32.31,32.36,32.31,32.36,35800.0,21.553,21.5864,21.553,21.5864,35800.0
2009-11-20 15:30:00,32.36,32.42,32.35,32.38,61400.0,21.5864,21.6264,21.5797,21.5997,61400.0
2009-11-20 15:40:00,32.38,32.39,32.3,32.33,66500.0,21.5997,21.6064,21.5463,21.5664,66500.0
2009-11-20 15:50:00,32.32,32.35,32.28,32.3,180500.0,21.5597,21.5797,21.533,21.5463,180500.0
2009-11-23 09:30:00,32.91,33.15,32.83,33.13,120100.0,21.9533,22.1134,21.8999,22.1,120100.0
2009-11-23 09:40:00,33.13,33.45,33.11,33.44,120500.0,22.1,22.3135,22.0867,22.3068,120500.0
2009-11-23 09:50:00,33.43,33.55,33.36,33.48,173400.0,22.3001,22.3802,22.2534,22.3335,173400.0
2009-11-23 10:00:00,33.47,33.6,33.46,33.48,117800.0,22.3268,22.4135,22.3201,22.3335,117800.0
2009-11-23 10:10:00,33.48,33.56,33.43,33.5,58300.0,22.3335,22.3868,22.3001,22.3468,58300.0
2009-11-23 10:20:00,33.5,33.52,33.44,33.5,57400.0,22.3468,22.3602,22.3068,22.3468,57400.0
2009-11-23 10:30:00,33.51,33.51,33.46,33.47,37800.0,22.3535,22.3535,22.3201,22.3268,37800.0
2009-11-23 10:40:00,33.47,33.49,33.44,33.47,45300.0,22.3268,22.3402,22.3068,22.3268,45300.0
2009-11-23 10:50:00,33.48,33.49,33.43,33.43,63000.0,22.3335,22.3402,22.3001,22.3001,63000.0
2009-11-23 11:00:00,33.44,33.48,33.38,33.39,52000.0,22.3068,22.3335,22.2668,22.2734,52000.0
2009-11-23 11:10:00,33.39,33.42,33.36,33.38,69800.0,22.2734,22.2935,22.2534,22.2668,69800.0
2009-11-23 11:20:00,33.38,33.4,33.37,33.4,42100.0,22.2668,22.2801,22.2601,22.2801,42100.0
2009-11-23 11:30:00,33.4,33.4,33.39,33.39,28800.0,22.2801,22.2801,22.2734,22.2734,28800.0
2009-11-23 11:40:00,33.4,33.44,33.39,33.44,33500.0,22.2801,22.3068,22.2734,22.3068,33500.0
2009-11-23 11:50:00,33.43,33.49,33.39,33.44,44300.0,22.3001,22.3402,22.2734,22.3068,44300.0
2009-11-23 12:00:00,33.43,33.44,33.42,33.44,25700.0,22.3001,22.3068,22.2935,22.3068,25700.0
2009-11-23 12:10:00,33.44,33.49,33.43,33.49,67000.0,22.3068,22.3402,22.3001,22.3402,67000.0
2009-11-23 12:20:00,33.49,33.49,33.38,33.38,48000.0,22.3402,22.3402,22.2668,22.2668,48000.0
2009-11-23 12:30:00,33.38,33.49,33.35,33.49,50600.0,22.2668,22.3402,22.2468,22.3402,50600.0
2009-11-23 12:40:00,33.49,33.49,33.39,33.39,47400.0,22.3402,22.3402,22.2734,22.2734,47400.0
2009-11-23 12:50:00,33.38,33.39,33.33,33.36,31800.0,22.2668,22.2734,22.2334,22.2534,31800.0
2009-11-23 13:00:00,33.37,33.4,33.31,33.32,30000.0,22.2601,22.2801,22.2201,22.2268,30000.0
2009-11-23 13:10:00,33.33,33.4,33.33,33.39,45000.0,22.2334,22.2801,22.2334,22.2734,45000.0
2009-11-23 13:20:00,33.4,33.43,33.38,33.39,32800.0,22.2801,22.3001,22.2668,22.2734,32800.0
2009-11-23 13:30:00,33.39,33.45,33.39,33.44,13800.0,22.2734,22.3135,22.2734,22.3068,13800.0
2009-11-23 13:40:00,33.44,33.44,33.38,33.38,33300.0,22.3068,22.3068,22.2668,22.2668,33300.0
2009-11-23 13:50:00,33.38,33.39,33.3,33.32,17900.0,22.2668,22.2734,22.2134,22.2268,17900.0
2009-11-23 14:00:00,33.32,33.32,33.26,33.26,26500.0,22.2268,22.2268,22.1867,22.1867,26500.0
2009-11-23 14:10:00,33.26,33.27,33.22,33.22,50400.0,22.1867,22.1934,22.16,22.16,50400.0
2009-11-23 14:20:00,33.21,33.23,33.18,33.2,36800.0,22.1534,22.1667,22.1334,22.1467,36800.0
2009-11-23 14:30:00,33.2,33.25,33.19,33.25,64400.0,22.1467,22.1801,22.14,22.1801,64400.0
2009-11-23 14:40:00,33.25,33.32,33.24,33.31,84300.0,22.1801,22.2268,22.1734,22.2201,84300.0
2009-11-23 14:50:00,33.31,33.39,33.29,33.38,40600.0,22.2201,22.2734,22.2067,22.2668,40600.0
2009-11-23 15:00:00,33.38,33.43,33.36,33.4,65600.0,22.2668,22.3001,22.2534,22.2801,65600.0
2009-11-23 15:10:00,33.39,33.4,33.35,33.37,47700.0,22.2734,22.2801,22.2468,22.2601,47700.0
2009-11-23 15:20:00,33.36,33.36,33.25,33.26,45500.0,22.2534,22.2534,22.1801,22.1867,45500.0
2009-11-23 15:30:00,33.25,33.28,33.17,33.24,66300.0,22.1801,22.2001,22.1267,22.1734,66300.0
2009-11-23 15:40:00,33.24,33.26,33.17,33.23,82600.0,22.1734,22.1867,22.1267,22.1667,82600.0
2009-11-23 15:50:00,33.23,33.28,33.2,33.27,177400.0,22.1667,22.2001,22.1467,22.1934,177400.0
2009-11-24 09:30:00,33.21,33.32,33.09,33.24,42200.0,22.1534,22.2268,22.0733,22.1734,42200.0
2009-11-24 09:40:00,33.25,33.3,33.2,33.21,19600.0,22.1801,22.2134,22.1467,22.1534,19600.0
2009-11-24 09:50:00,33.21,33.21,32.95,32.96,28400.0,22.1534,22.1534,21.9799,21.9866,28400.0
2009-11-24 10:00:00,32.97,33.33,32.93,32.93,79100.0,21.9933,22.2334,21.9666,21.9666,79100.0
2009-11-24 10:10:00,32.93,33.0,32.92,32.99,25000.0,21.9666,22.0133,21.9599,22.0066,25000.0
2009-11-24 10:20:00,32.99,33.14,32.98,33.13,68800.0,22.0066,22.1067,21.9999,22.1,68800.0
2009-11-24 10:30:00,33.13,33.27,33.12,33.21,52300.0,22.1,22.1934,22.0933,22.1534,52300.0
2009-11-24 10:40:00,33.21,33.35,33.21,33.32,43500.0,22.1534,22.2468,22.1534,22.2268,43500.0
2009-11-24 10:50:00,33.33,33.33,33.28,33.28,28200.0,22.2334,22.2334,22.2001,22.2001,28200.0
2009-11-24 11:00:00,33.28,33.28,33.23,33.24,14400.0,22.2001,22.2001,22.1667,22.1734,14400.0
2009-11-24 11:10:00,33.24,33.26,33.16,33.16,40300.0,22.1734,22.1867,22.12,22.12,40300.0
2009-11-24 11:20:00,33.15,33.15,33.07,33.07,24800.0,22.1134,22.1134,22.06,22.06,24800.0
2009-11-24 11:30:00,33.06,33.14,33.01,33.13,52200.0,22.0533,22.1067,22.02,22.1,52200.0
2009-11-24 11:40:00,33.13,33.17,33.09,33.16,34300.0,22.1,22.1267,22.0733,22.12,34300.0
2009-11-24 11:50:00,33.16,33.26,33.15,33.21,37000.0,22.12,22.1867,22.1134,22.1534,37000.0
2009-11-24 12:00:00,33.2,33.31,33.2,33.3,38500.0,22.1467,22.2201,22.1467,22.2134,38500.0
2009-11-24 12:10:00,33.3,33.31,33.3,33.3,20700.0,22.2134,22.2201,22.2134,22.2134,20700.0
2009-11-24 12:20:00,33.3,33.31,33.3,33.3,27500.0,22.2134,22.2201,22.2134,22.2134,27500.0
2009-11-24 12:30:00,33.3,33.35,33.3,33.3,56800.0,22.2134,22.2468,22.2134,22.2134,56800.0
2009-11-24 12:40:00,33.31,33.31,33.28,33.3,24900.0,22.2201,22.2201,22.2001,22.2134,24900.0
2009-11-24 12:50:00,33.31,33.31,33.26,33.27,31300.0,22.2201,22.2201,22.1867,22.1934,31300.0
2009-11-24 13:00:00,33.28,33.36,33.26,33.32,41100.0,22.2001,22.2534,22.1867,22.2268,41100.0
2009-11-24 13:10:00,33.33,33.34,33.25,33.26,30500.0,22.2334,22.2401,22.1801,22.1867,30500.0
2009-11-24 13:20:00,33.26,33.26,33.19,33.19,11900.0,22.1867,22.1867,22.14,22.14,11900.0
2009-11-24 13:30:00,33.2,33.2,33.15,33.15,19000.0,22.1467,22.1467,22.1134,22.1134,19000.0
2009-11-24 13:40:00,33.15,33.17,33.13,33.14,24700.0,22.1134,22.1267,22.1,22.1067,24700.0
2009-11-24 13:50:00,33.15,33.19,33.11,33.18,28300.0,22.1134,22.14,22.0867,22.1334,28300.0
2009-11-24 14:00:00,33.18,33.26,33.17,33.25,54200.0,22.1334,22.1867,22.1267,22.1801,54200.0
2009-11-24 14:10:00,33.25,33.36,33.25,33.3,40500.0,22.1801,22.2534,22.1801,22.2134,40500.0
2009-11-24 14:20:00,33.3,33.35,33.27,33.35,17300.0,22.2134,22.2468,22.1934,22.2468,17300.0
2009-11-24 14:30:00,33.33,33.35,33.33,33.34,22900.0,22.2334,22.2468,22.2334,22.2401,22900.0
2009-11-24 14:40:00,33.35,33.45,33.34,33.45,31100.0,22.2468,22.3135,22.2401,22.3135,31100.0
2009-11-24 14:50:00,33.44,33.51,33.44,33.5,77400.0,22.3068,22.3535,22.3068,22.3468,77400.0
2009-11-24 15:00:00,33.5,33.53,33.5,33.51,50100.0,22.3468,22.3668,22.3468,22.3535,50100.0
2009-11-24 15:10:00,33.51,33.52,33.44,33.48,77800.0,22.3535,22.3602,22.3068,22.3335,77800.0
2009-11-24 15:20:00,33.47,33.49,33.45,33.48,36500.0,22.3268,22.3402,22.3135,22.3335,36500.0
2009-11-24 15:30:00,33.49,33.58,33.48,33.5,106500.0,22.3402,22.4002,22.3335,22.3468,106500.0
2009-11-24 15:40:00,33.5,33.51,33.45,33.45,72100.0,22.3468,22.3535,22.3135,22.3135,72100.0
2009-11-24 15:50:00,33.45,33.54,33.43,33.54,218200.0,22.3135,22.3735,22.3001,22.3735,218200.0
2009-11-25 09:30:00,33.64,33.64,33.37,33.41,55100.0,22.4402,22.4402,22.2601,22.2868,55100.0
2009-11-25 09:40:00,33.42,33.46,33.27,33.31,41600.0,22.2935,22.3201,22.1934,22.2201,41600.0
2009-11-25 09:50:00,33.33,33.38,33.3,33.36,24100.0,22.2334,22.2668,22.2134,22.2534,24100.0
2009-11-25 10:00:00,33.37,33.47,33.37,33.44,19500.0,22.2601,22.3268,22.2601,22.3068,19500.0
2009-11-25 10:10:00,33.44,33.45,33.41,33.44,14100.0,22.3068,22.3135,22.2868,22.3068,14100.0
2009-11-25 10:20:00,33.45,33.48,33.38,33.44,36900.0,22.3135,22.3335,22.2668,22.3068,36900.0
2009-11-25 10:30:00,33.45,33.5,33.45,33.47,16300.0,22.3135,22.3468,22.3135,22.3268,16300.0
2009-11-25 10:40:00,33.47,33.59,33.47,33.55,21300.0,22.3268,22.4069,22.3268,22.3802,21300.0
2009-11-25 10:50:00,33.56,33.57,33.51,33.52,18700.0,22.3868,22.3935,22.3535,22.3602,18700.0
2009-11-25 11:00:00,33.53,33.62,33.53,33.6,42300.0,22.3668,22.4269,22.3668,22.4135,42300.0
2009-11-25 11:10:00,33.61,33.66,33.57,33.66,37500.0,22.4202,22.4536,22.3935,22.4536,37500.0
2009-11-25 11:20:00,33.66,33.66,33.61,33.62,15700.0,22.4536,22.4536,22.4202,22.4269,15700.0
2009-11-25 11:30:00,33.62,33.63,33.61,33.62,27900.0,22.4269,22.4335,22.4202,22.4269,27900.0
2009-11-25 11:40:00,33.62,33.66,33.62,33.62,21300.0,22.4269,22.4536,22.4269,22.4269,21300.0
2009-11-25 11:50:00,33.62,33.63,33.59,33.6,9300.0,22.4269,22.4335,22.4069,22.4135,9300.0
2009-11-25 12:00:00,33.6,33.6,33.53,33.55,24800.0,22.4135,22.4135,22.3668,22.3802,24800.0
2009-11-25 12:10:00,33.54,33.55,33.52,33.52,22300.0,22.3735,22.3802,22.3602,22.3602,22300.0
2009-11-25 12:20:00,33.53,33.57,33.51,33.57,19100.0,22.3668,22.3935,22.3535,22.3935,19100.0
2009-11-25 12:30:00,33.56,33.57,33.52,33.52,23000.0,22.3868,22.3935,22.3602,22.3602,23000.0
2009-11-25 12:40:00,33.52,33.52,33.51,33.51,9800.0,22.3602,22.3602,22.3535,22.3535,9800.0
2009-11-25 12:50:00,33.51,33.53,33.5,33.52,19400.0,22.3535,22.3668,22.3468,22.3602,19400.0
2009-11-25 13:00:00,33.52,33.57,33.52,33.54,41200.0,22.3602,22.3935,22.3602,22.3735,41200.0
2009-11-25 13:10:00,33.55,33.56,33.54,33.55,9400.0,22.3802,22.3868,22.3735,22.3802,9400.0
2009-11-25 13:20:00,33.55,33.55,33.54,33.55,6900.0,22.3802,22.3802,22.3735,22.3802,6900.0
2009-11-25 13:30:00,33.55,33.55,33.54,33.55,13200.0,22.3802,22.3802,22.3735,22.3802,13200.0
2009-11-25 13:40:00,33.54,33.55,33.54,33.55,12800.0,22.3735,22.3802,22.3735,22.3802,12800.0
2009-11-25 13:50:00,33.55,33.55,33.54,33.55,20500.0,22.3802,22.3802,22.3735,22.3802,20500.0
2009-11-25 14:00:00,33.54,33.55,33.54,33.55,10600.0,22.3735,22.3802,22.3735,22.3802,10600.0
2009-11-25 14:10:00,33.54,33.55,33.5,33.5,37000.0,22.3735,22.3802,22.3468,22.3468,37000.0
2009-11-25 14:20:00,33.5,33.51,33.49,33.51,28900.0,22.3468,22.3535,22.3402,22.3535,28900.0
2009-11-25 14:30:00,33.51,33.51,33.5,33.5,13600.0,22.3535,22.3535,22.3468,22.3468,13600.0
2009-11-25 14:40:00,33.5,33.54,33.5,33.53,46200.0,22.3468,22.3735,22.3468,22.3668,46200.0
2009-11-25 14:50:00,33.52,33.55,33.5,33.51,120400.0,22.3602,22.3802,22.3468,22.3535,120400.0
2009-11-25 15:00:00,33.51,33.52,33.48,33.49,47400.0,22.3535,22.3602,22.3335,22.3402,47400.0
2009-11-25 15:10:00,33.49,33.49,33.45,33.45,81500.0,22.3402,22.3402,22.3135,22.3135,81500.0
2009-11-25 15:20:00,33.46,33.47,33.42,33.45,98100.0,22.3201,22.3268,22.2935,22.3135,98100.0
2009-11-25 15:30:00,33.44,33.45,33.41,33.42,57400.0,22.3068,22.3135,22.2868,22.2935,57400.0
2009-11-25 15:40:00,33.42,33.46,33.41,33.46,56700.0,22.2935,22.3201,22.2868,22.3201,56700.0
2009-11-25 15:50:00,33.46,33.48,33.43,33.44,109100.0,22.3201,22.3335,22.3001,22.3068,109100.0
2009-11-27 09:30:00,32.88,33.24,32.75,33.03,114200.0,21.9332,22.1734,21.8465,22.0333,114200.0
2009-11-27 09:40:00,33.03,33.13,32.87,32.99,40300.0,22.0333,22.1,21.9266,22.0066,40300.0
2009-11-27 09:50:00,32.99,32.99,32.91,32.96,28600.0,22.0066,22.0066,21.9533,21.9866,28600.0
2009-11-27 10:00:00,32.96,33.23,32.96,33.05,38000.0,21.9866,22.1667,21.9866,22.0466,38000.0
2009-11-27 10:10:00,33.08,33.1,33.0,33.01,28500.0,22.0667,22.08,22.0133,22.02,28500.0
2009-11-27 10:20:00,33.01,33.06,33.0,33.0,38800.0,22.02,22.0533,22.0133,22.0133,38800.0
2009-11-27 10:30:00,33.0,33.05,32.92,33.05,38200.0,22.0133,22.0466,21.9599,22.0466,38200.0
2009-11-27 10:40:00,33.06,33.17,33.05,33.15,15700.0,22.0533,22.1267,22.0466,22.1134,15700.0
2009-11-27 10:50:00,33.16,33.28,33.13,33.22,23300.0,22.12,22.2001,22.1,22.16,23300.0
2009-11-27 11:00:00,33.21,33.33,33.21,33.31,36200.0,22.1534,22.2334,22.1534,22.2201,36200.0
2009-11-27 11:10:00,33.32,33.34,33.18,33.21,31900.0,22.2268,22.2401,22.1334,22.1534,31900.0
2009-11-27 11:20:00,33.21,33.21,33.13,33.18,23300.0,22.1534,22.1534,22.1,22.1334,23300.0
2009-11-27 11:30:00,33.18,33.18,33.11,33.14,15700.0,22.1334,22.1334,22.0867,22.1067,15700.0
2009-11-27 11:40:00,33.15,33.24,33.15,33.24,22900.0,22.1134,22.1734,22.1134,22.1734,22900.0
2009-11-27 11:50:00,33.23,33.24,33.19,33.19,29600.0,22.1667,22.1734,22.14,22.14,29600.0
2009-11-27 12:00:00,33.2,33.2,33.08,33.09,24900.0,22.1467,22.1467,22.0667,22.0733,24900.0
2009-11-27 12:10:00,33.09,33.13,33.08,33.13,17700.0,22.0733,22.1,22.0667,22.1,17700.0
2009-11-27 12:20:00,33.13,33.13,33.08,33.09,19100.0,22.1,22.1,22.0667,22.0733,19100.0
2009-11-27 12:30:00,33.09,33.16,33.08,33.15,15800.0,22.0733,22.12,22.0667,22.1134,15800.0
2009-11-27 12:40:00,33.15,33.27,33.13,33.26,35900.0,22.1134,22.1934,22.1,22.1867,35900.0
2009-11-27 12:50:00,33.26,33.27,33.0,33.09,124800.0,22.1867,22.1934,22.0133,22.0733,124800.0
2009-11-30 09:30:00,32.91,32.95,32.58,32.61,73400.0,22.1471,22.174,21.925,21.9452,73400.0
2009-11-30 09:40:00,32.6,32.87,32.54,32.82,37200.0,21.9385,22.1202,21.8981,22.0865,37200.0
2009-11-30 09:50:00,32.83,32.9,32.77,32.89,49300.0,22.0933,22.1404,22.0529,22.1337,49300.0
2009-11-30 10:00:00,32.9,32.99,32.9,32.97,27600.0,22.1404,22.201,22.1404,22.1875,27600.0
2009-11-30 10:10:00,32.96,32.96,32.84,32.84,25200.0,22.1808,22.1808,22.1,22.1,25200.0
2009-11-30 10:20:00,32.83,32.84,32.78,32.83,21200.0,22.0933,22.1,22.0596,22.0933,21200.0
2009-11-30 10:30:00,32.84,32.92,32.84,32.89,28600.0,22.1,22.1538,22.1,22.1337,28600.0
2009-11-30 10:40:00,32.89,32.91,32.83,32.88,30800.0,22.1337,22.1471,22.0933,22.1269,30800.0
2009-11-30 10:50:00,32.88,32.88,32.82,32.85,22300.0,22.1269,22.1269,22.0865,22.1067,22300.0
2009-11-30 11:00:00,32.86,32.86,32.78,32.84,23800.0,22.1135,22.1135,22.0596,22.1,23800.0
2009-11-30 11:10:00,32.84,32.85,32.76,32.76,17100.0,22.1,22.1067,22.0462,22.0462,17100.0
2009-11-30 11:20:00,32.77,32.79,32.75,32.76,25800.0,22.0529,22.0664,22.0394,22.0462,25800.0
2009-11-30 11:30:00,32.76,32.77,32.69,32.72,46200.0,22.0462,22.0529,21.9991,22.0193,46200.0
2009-11-30 11:40:00,32.73,32.73,32.68,32.68,18400.0,22.026,22.026,21.9923,21.9923,18400.0
2009-11-30 11:50:00,32.68,32.69,32.66,32.67,13400.0,21.9923,21.9991,21.9789,21.9856,13400.0
2009-11-30 12:00:00,32.67,32.79,32.66,32.78,38100.0,21.9856,22.0664,21.9789,22.0596,38100.0
2009-11-30 12:10:00,32.78,32.84,32.75,32.83,17000.0,22.0596,22.1,22.0394,22.0933,17000.0
2009-11-30 12:20:00,32.82,32.83,32.8,32.81,7300.0,22.0865,22.0933,22.0731,22.0798,7300.0
2009-11-30 12:30:00,32.81,32.81,32.71,32.75,29300.0,22.0798,22.0798,22.0125,22.0394,29300.0
2009-11-30 12:40:00,32.75,32.76,32.72,32.72,12700.0,22.0394,22.0462,22.0193,22.0193,12700.0
2009-11-30 12:50:00,32.72,32.73,32.65,32.65,22700.0,22.0193,22.026,21.9721,21.9721,22700.0
2009-11-30 13:00:00,32.66,32.71,32.64,32.65,19400.0,21.9789,22.0125,21.9654,21.9721,19400.0
2009-11-30 13:10:00,32.65,32.68,32.59,32.66,33400.0,21.9721,21.9923,21.9318,21.9789,33400.0
2009-11-30 13:20:00,32.67,32.71,32.67,32.67,11900.0,21.9856,22.0125,21.9856,21.9856,11900.0
2009-11-30 13:30:00,32.68,32.77,32.68,32.74,64800.0,21.9923,22.0529,21.9923,22.0327,64800.0
2009-11-30 13:40:00,32.74,32.8,32.74,32.79,32100.0,22.0327,22.0731,22.0327,22.0664,32100.0
2009-11-30 13:50:00,32.79,32.88,32.79,32.82,29900.0,22.0664,22.1269,22.0664,22.0865,29900.0
2009-11-30 14:00:00,32.84,32.84,32.78,32.8,21200.0,22.1,22.1,22.0596,22.0731,21200.0
2009-11-30 14:10:00,32.81,32.85,32.79,32.8,28700.0,22.0798,22.1067,22.0664,22.0731,28700.0
2009-11-30 14:20:00,32.8,32.81,32.78,32.78,47200.0,22.0731,22.0798,22.0596,22.0596,47200.0
2009-11-30 14:30:00,32.79,32.8,32.78,32.78,21600.0,22.0664,22.0731,22.0596,22.0596,21600.0
2009-11-30 14:40:00,32.78,32.79,32.68,32.69,46600.0,22.0596,22.0664,21.9923,21.9991,46600.0
2009-11-30 14:50:00,32.68,32.69,32.63,32.63,36300.0,21.9923,21.9991,21.9587,21.9587,36300.0
2009-11-30 15:00:00,32.64,32.68,32.64,32.68,19000.0,21.9654,21.9923,21.9654,21.9923,19000.0
2009-11-30 15:10:00,32.68,32.8,32.68,32.8,30400.0,21.9923,22.0731,21.9923,22.0731,30400.0
2009-11-30 15:20:00,32.79,32.8,32.75,32.78,28800.0,22.0664,22.0731,22.0394,22.0596,28800.0
2009-11-30 15:30:00,32.78,32.89,32.78,32.86,49700.0,22.0596,22.1337,22.0596,22.1135,49700.0
2009-11-30 15:40:00,32.85,32.86,32.78,32.79,72400.0,22.1067,22.1135,22.0596,22.0664,72400.0
2009-11-30 15:50:00,32.79,32.92,32.78,32.88,154600.0,22.0664,22.1538,22.0596,22.1269,154600.0
2009-12-01 09:30:00,32.89,33.31,32.89,33.3,89400.0,22.1337,22.4163,22.1337,22.4096,89400.0
2009-12-01 09:40:00,33.3,33.36,33.15,33.29,35100.0,22.4096,22.4499,22.3086,22.4028,35100.0
2009-12-01 09:50:00,33.31,33.31,33.2,33.21,19700.0,22.4163,22.4163,22.3423,22.349,19700.0
2009-12-01 10:00:00,33.21,33.32,33.1,33.22,47100.0,22.349,22.423,22.275,22.3557,47100.0
2009-12-01 10:10:00,33.22,33.26,33.1,33.23,39100.0,22.3557,22.3827,22.275,22.3625,39100.0
2009-12-01 10:20:00,33.23,33.28,33.18,33.28,26300.0,22.3625,22.3961,22.3288,22.3961,26300.0
2009-12-01 10:30:00,33.28,33.4,33.27,33.36,44600.0,22.3961,22.4769,22.3894,22.4499,44600.0
2009-12-01 10:40:00,33.35,33.39,33.3,33.36,37200.0,22.4432,22.4701,22.4096,22.4499,37200.0
2009-12-01 10:50:00,33.36,33.36,33.25,33.26,15000.0,22.4499,22.4499,22.3759,22.3827,15000.0
2009-12-01 11:00:00,33.27,33.35,33.26,33.33,57600.0,22.3894,22.4432,22.3827,22.4298,57600.0
2009-12-01 11:10:00,33.33,33.36,33.29,33.36,35600.0,22.4298,22.4499,22.4028,22.4499,35600.0
2009-12-01 11:20:00,33.36,33.39,33.25,33.25,52300.0,22.4499,22.4701,22.3759,22.3759,52300.0
2009-12-01 11:30:00,33.26,33.32,33.23,33.23,35900.0,22.3827,22.423,22.3625,22.3625,35900.0
2009-12-01 11:40:00,33.23,33.23,33.17,33.18,25300.0,22.3625,22.3625,22.3221,22.3288,25300.0
2009-12-01 11:50:00,33.18,33.27,33.17,33.26,32800.0,22.3288,22.3894,22.3221,22.3827,32800.0
2009-12-01 12:00:00,33.26,33.38,33.26,33.36,28500.0,22.3827,22.4634,22.3827,22.4499,28500.0
2009-12-01 12:10:00,33.36,33.36,33.23,33.25,33200.0,22.4499,22.4499,22.3625,22.3759,33200.0
2009-12-01 12:20:00,33.24,33.26,33.19,33.21,28200.0,22.3692,22.3827,22.3355,22.349,28200.0
2009-12-01 12:30:00,33.21,33.22,33.16,33.17,31900.0,22.349,22.3557,22.3154,22.3221,31900.0
2009-12-01 12:40:00,33.18,33.2,33.15,33.18,20600.0,22.3288,22.3423,22.3086,22.3288,20600.0
2009-12-01 12:50:00,33.18,33.19,33.15,33.17,23500.0,22.3288,22.3355,22.3086,22.3221,23500.0
2009-12-01 13:00:00,33.17,33.17,33.13,33.15,18000.0,22.3221,22.3221,22.2952,22.3086,18000.0
2009-12-01 13:10:00,33.15,33.2,33.15,33.19,11700.0,22.3086,22.3423,22.3086,22.3355,11700.0
2009-12-01 13:20:00,33.19,33.28,33.19,33.22,31900.0,22.3355,22.3961,22.3355,22.3557,31900.0
2009-12-01 13:30:00,33.22,33.28,33.21,33.21,26400.0,22.3557,22.3961,22.349,22.349,26400.0
2009-12-01 13:40:00,33.21,33.26,33.19,33.26,14200.0,22.349,22.3827,22.3355,22.3827,14200.0
2009-12-01 13:50:00,33.25,33.26,33.2,33.21,23300.0,22.3759,22.3827,22.3423,22.349,23300.0
2009-12-01 14:00:00,33.2,33.22,33.2,33.21,18600.0,22.3423,22.3557,22.3423,22.349,18600.0
2009-12-01 14:10:00,33.22,33.22,33.19,33.2,26700.0,22.3557,22.3557,22.3355,22.3423,26700.0
2009-12-01 14:20:00,33.19,33.23,33.19,33.21,26100.0,22.3355,22.3625,22.3355,22.349,26100.0
2009-12-01 14:30:00,33.2,33.22,33.09,33.11,46900.0,22.3423,22.3557,22.2682,22.2817,46900.0
2009-12-01 14:40:00,33.12,33.15,33.08,33.09,32800.0,22.2884,22.3086,22.2615,22.2682,32800.0
2009-12-01 14:50:00,33.09,33.12,33.04,33.09,31900.0,22.2682,22.2884,22.2346,22.2682,31900.0
2009-12-01 15:00:00,33.1,33.15,33.09,33.13,30700.0,22.275,22.3086,22.2682,22.2952,30700.0
2009-12-01 15:10:00,33.12,33.17,33.11,33.16,39500.0,22.2884,22.3221,22.2817,22.3154,39500.0
2009-12-01 15:20:00,33.16,33.17,33.11,33.13,26300.0,22.3154,22.3221,22.2817,22.2952,26300.0
2009-12-01 15:30:00,33.14,33.14,33.08,33.13,33500.0,22.3019,22.3019,22.2615,22.2952,33500.0
2009-12-01 15:40:00,33.13,33.24,33.12,33.24,41600.0,22.2952,22.3692,22.2884,22.3692,41600.0
2009-12-01 15:50:00,33.23,33.24,33.18,33.2,80000.0,22.3625,22.3692,22.3288,22.3423,80000.0
2009-12-02 09:30:00,33.22,33.3,33.13,33.17,34800.0,22.3557,22.4096,22.2952,22.3221,34800.0
2009-12-02 09:40:00,33.15,33.17,32.93,33.11,34200.0,22.3086,22.3221,22.1606,22.2817,34200.0
2009-12-02 09:50:00,33.1,33.26,33.09,33.24,39200.0,22.275,22.3827,22.2682,22.3692,39200.0
2009-12-02 10:00:00,33.27,33.38,33.25,33.36,41600.0,22.3894,22.4634,22.3759,22.4499,41600.0
2009-12-02 10:10:00,33.36,33.5,33.36,33.44,58000.0,22.4499,22.5442,22.4499,22.5038,58000.0
2009-12-02 10:20:00,33.44,33.44,33.32,33.32,47900.0,22.5038,22.5038,22.423,22.423,47900.0
2009-12-02 10:30:00,33.33,33.37,33.25,33.26,68100.0,22.4298,22.4567,22.3759,22.3827,68100.0
2009-12-02 10:40:00,33.27,33.29,33.15,33.17,60700.0,22.3894,22.4028,22.3086,22.3221,60700.0
2009-12-02 10:50:00,33.16,33.18,33.14,33.15,35500.0,22.3154,22.3288,22.3019,22.3086,35500.0
2009-12-02 11:00:00,33.15,33.17,33.11,33.17,32200.0,22.3086,22.3221,22.2817,22.3221,32200.0
2009-12-02 11:10:00,33.17,33.23,33.13,33.15,37900.0,22.3221,22.3625,22.2952,22.3086,37900.0
2009-12-02 11:20:00,33.15,33.15,33.09,33.14,27600.0,22.3086,22.3086,22.2682,22.3019,27600.0
2009-12-02 11:30:00,33.15,33.22,33.14,33.14,22600.0,22.3086,22.3557,22.3019,22.3019,22600.0
2009-12-02 11:40:00,33.14,33.14,33.09,33.1,22800.0,22.3019,22.3019,22.2682,22.275,22800.0
2009-12-02 11:50:00,33.11,33.11,33.04,33.07,47400.0,22.2817,22.2817,22.2346,22.2548,47400.0
2009-12-02 12:00:00,33.08,33.11,33.06,33.06,31200.0,22.2615,22.2817,22.2481,22.2481,31200.0
2009-12-02 12:10:00,33.05,33.07,32.95,32.96,45800.0,22.2413,22.2548,22.174,22.1808,45800.0
2009-12-02 12:20:00,32.96,32.98,32.91,32.93,183200.0,22.1808,22.1942,22.1471,22.1606,183200.0
2009-12-02 12:30:00,32.92,32.94,32.84,32.94,91000.0,22.1538,22.1673,22.1,22.1673,91000.0
2009-12-02 12:40:00,32.94,32.99,32.88,32.98,39200.0,22.1673,22.201,22.1269,22.1942,39200.0
2009-12-02 12:50:00,32.98,33.01,32.97,33.0,18300.0,22.1942,22.2144,22.1875,22.2077,18300.0
2009-12-02 13:00:00,33.0,33.01,32.97,33.01,21500.0,22.2077,22.2144,22.1875,22.2144,21500.0
2009-12-02 13:10:00,33.02,33.1,33.02,33.08,39000.0,22.2211,22.275,22.2211,22.2615,39000.0
2009-12-02 13:20:00,33.09,33.13,33.04,33.07,64300.0,22.2682,22.2952,22.2346,22.2548,64300.0
2009-12-02 13:30:00,33.06,33.11,33.06,33.11,15100.0,22.2481,22.2817,22.2481,22.2817,15100.0
2009-12-02 13:40:00,33.1,33.13,33.1,33.1,38500.0,22.275,22.2952,22.275,22.275,38500.0
2009-12-02 13:50:00,33.11,33.12,33.1,33.11,11600.0,22.2817,22.2884,22.275,22.2817,11600.0
2009-12-02 14:00:00,33.11,33.15,33.07,33.11,24000.0,22.2817,22.3086,22.2548,22.2817,24000.0
2009-12-02 14:10:00,33.12,33.15,33.06,33.07,12900.0,22.2884,22.3086,22.2481,22.2548,12900.0
2009-12-02 14:20:00,33.08,33.15,33.08,33.15,26100.0,22.2615,22.3086,22.2615,22.3086,26100.0
2009-12-02 14:30:00,33.14,33.2,33.14,33.17,27600.0,22.3019,22.3423,22.3019,22.3221,27600.0
2009-12-02 14:40:00,33.17,33.19,33.15,33.19,18100.0,22.3221,22.3355,22.3086,22.3355,18100.0
2009-12-02 14:50:00,33.18,33.21,33.15,33.18,34400.0,22.3288,22.349,22.3086,22.3288,34400.0
2009-12-02 15:00:00,33.18,33.23,33.18,33.22,31400.0,22.3288,22.3625,22.3288,22.3557,31400.0
2009-12-02 15:10:00,33.22,33.22,33.2,33.22,24900.0,22.3557,22.3557,22.3423,22.3557,24900.0
2009-12-02 15:20:00,33.22,33.25,33.18,33.2,34300.0,22.3557,22.3759,22.3288,22.3423,34300.0
2009-12-02 15:30:00,33.2,33.2,33.15,33.18,42100.0,22.3423,22.3423,22.3086,22.3288,42100.0
2009-12-02 15:40:00,33.18,33.25,33.17,33.21,137100.0,22.3288,22.3759,22.3221,22.349,137100.0
2009-12-02 15:50:00,33.21,33.22,33.15,33.18,129800.0,22.349,22.3557,22.3086,22.3288,129800.0
2009-12-03 09:30:00,33.19,33.57,33.13,33.5,96700.0,22.3355,22.5913,22.2952,22.5442,96700.0
2009-12-03 09:40:00,33.49,33.71,33.43,33.58,61400.0,22.5374,22.6855,22.4971,22.598,61400.0
2009-12-03 09:50:00,33.58,33.58,33.41,33.45,14900.0,22.598,22.598,22.4836,22.5105,14900.0
2009-12-03 10:00:00,33.43,33.47,33.33,33.46,51400.0,22.4971,22.524,22.4298,22.5172,51400.0
2009-12-03 10:10:00,33.47,33.48,33.34,33.36,43100.0,22.524,22.5307,22.4365,22.4499,43100.0
2009-12-03 10:20:00,33.36,33.45,33.33,33.45,31100.0,22.4499,22.5105,22.4298,22.5105,31100.0
2009-12-03 10:30:00,33.44,33.48,33.39,33.42,28900.0,22.5038,22.5307,22.4701,22.4903,28900.0
2009-12-03 10:40:00,33.42,33.54,33.39,33.54,24100.0,22.4903,22.5711,22.4701,22.5711,24100.0
2009-12-03 10:50:00,33.54,33.67,33.53,33.67,56800.0,22.5711,22.6586,22.5644,22.6586,56800.0
2009-12-03 11:00:00,33.65,33.65,33.56,33.57,21000.0,22.6451,22.6451,22.5845,22.5913,21000.0
2009-12-03 11:10:00,33.57,33.57,33.45,33.48,32700.0,22.5913,22.5913,22.5105,22.5307,32700.0
2009-12-03 11:20:00,33.48,33.59,33.47,33.54,34700.0,22.5307,22.6047,22.524,22.5711,34700.0
2009-12-03 11:30:00,33.54,33.55,33.5,33.5,15400.0,22.5711,22.5778,22.5442,22.5442,15400.0
2009-12-03 11:40:00,33.5,33.5,33.41,33.44,23500.0,22.5442,22.5442,22.4836,22.5038,23500.0
2009-12-03 11:50:00,33.44,33.47,33.43,33.44,21800.0,22.5038,22.524,22.4971,22.5038,21800.0
2009-12-03 12:00:00,33.44,33.47,33.41,33.46,19200.0,22.5038,22.524,22.4836,22.5172,19200.0
2009-12-03 12:10:00,33.46,33.53,33.46,33.53,31000.0,22.5172,22.5644,22.5172,22.5644,31000.0
2009-12-03 12:20:00,33.52,33.56,33.49,33.49,22500.0,22.5576,22.5845,22.5374,22.5374,22500.0
2009-12-03 12:30:00,33.49,33.57,33.49,33.57,15400.0,22.5374,22.5913,22.5374,22.5913,15400.0
2009-12-03 12:40:00,33.56,33.58,33.51,33.56,31200.0,22.5845,22.598,22.5509,22.5845,31200.0
2009-12-03 12:50:00,33.57,33.58,33.56,33.56,8800.0,22.5913,22.598,22.5845,22.5845,8800.0
2009-12-03 13:00:00,33.56,33.57,33.49,33.52,29100.0,22.5845,22.5913,22.5374,22.5576,29100.0
2009-12-03 13:10:00,33.52,33.54,33.45,33.54,27600.0,22.5576,22.5711,22.5105,22.5711,27600.0
2009-12-03 13:20:00,33.55,33.59,33.54,33.56,26900.0,22.5778,22.6047,22.5711,22.5845,26900.0
2009-12-03 13:30:00,33.56,33.59,33.56,33.58,9500.0,22.5845,22.6047,22.5845,22.598,9500.0
2009-12-03 13:40:00,33.58,33.59,33.57,33.58,10800.0,22.598,22.6047,22.5913,22.598,10800.0
2009-12-03 13:50:00,33.57,33.58,33.56,33.57,29400.0,22.5913,22.598,22.5845,22.5913,29400.0
2009-12-03 14:00:00,33.58,33.58,33.54,33.56,30800.0,22.598,22.598,22.5711,22.5845,30800.0
2009-12-03 14:10:00,33.55,33.56,33.48,33.48,47200.0,22.5778,22.5845,22.5307,22.5307,47200.0
2009-12-03 14:20:00,33.49,33.51,33.48,33.48,27900.0,22.5374,22.5509,22.5307,22.5307,27900.0
2009-12-03 14:30:00,33.49,33.52,33.48,33.51,32900.0,22.5374,22.5576,22.5307,22.5509,32900.0
2009-12-03 14:40:00,33.5,33.54,33.5,33.52,25600.0,22.5442,22.5711,22.5442,22.5576,25600.0
2009-12-03 14:50:00,33.52,33.53,33.5,33.53,64500.0,22.5576,22.5644,22.5442,22.5644,64500.0
2009-12-03 15:00:00,33.53,33.53,33.46,33.46,39800.0,22.5644,22.5644,22.5172,22.5172,39800.0
2009-12-03 15:10:00,33.46,33.47,33.44,33.44,33200.0,22.5172,22.524,22.5038,22.5038,33200.0
2009-12-03 15:20:00,33.44,33.44,33.3,33.3,67700.0,22.5038,22.5038,22.4096,22.4096,67700.0
2009-12-03 15:30:00,33.29,33.36,33.29,33.31,89100.0,22.4028,22.4499,22.4028,22.4163,89100.0
2009-12-03 15:40:00,33.32,33.32,33.1,33.1,79600.0,22.423,22.423,22.275,22.275,79600.0
2009-12-03 15:50:00,33.11,33.14,33.02,33.05,153700.0,22.2817,22.3019,22.2211,22.2413,153700.0
2009-12-04 09:30:00,33.5,33.58,33.13,33.53,78100.0,22.5442,22.598,22.2952,22.5644,78100.0
2009-12-04 09:40:00,33.53,33.75,33.53,33.75,47600.0,22.5644,22.7124,22.5644,22.7124,47600.0
2009-12-04 09:50:00,33.73,33.74,33.64,33.71,68500.0,22.6989,22.7057,22.6384,22.6855,68500.0
2009-12-04 10:00:00,33.71,33.75,33.59,33.67,58300.0,22.6855,22.7124,22.6047,22.6586,58300.0
2009-12-04 10:10:00,33.67,33.71,33.6,33.67,47600.0,22.6586,22.6855,22.6115,22.6586,47600.0
2009-12-04 10:20:00,33.67,33.83,33.67,33.78,118000.0,22.6586,22.7662,22.6586,22.7326,118000.0
2009-12-04 10:30:00,33.77,33.77,33.67,33.77,66200.0,22.7259,22.7259,22.6586,22.7259,66200.0
2009-12-04 10:40:00,33.77,33.85,33.75,33.82,32400.0,22.7259,22.7797,22.7124,22.7595,32400.0
2009-12-04 10:50:00,33.83,33.84,33.72,33.75,44500.0,22.7662,22.773,22.6922,22.7124,44500.0
2009-12-04 11:00:00,33.75,33.84,33.72,33.84,51300.0,22.7124,22.773,22.6922,22.773,51300.0
2009-12-04 11:10:00,33.84,33.85,33.73,33.74,26400.0,22.773,22.7797,22.6989,22.7057,26400.0
2009-12-04 11:20:00,33.73,33.84,33.65,33.65,40200.0,22.6989,22.773,22.6451,22.6451,40200.0
2009-12-04 11:30:00,33.65,33.72,33.57,33.65,76400.0,22.6451,22.6922,22.5913,22.6451,76400.0
2009-12-04 11:40:00,33.63,33.63,33.27,33.45,74000.0,22.6316,22.6316,22.3894,22.5105,74000.0
2009-12-04 11:50:00,33.43,33.46,33.31,33.38,33100.0,22.4971,22.5172,22.4163,22.4634,33100.0
2009-12-04 12:00:00,33.37,33.43,33.32,33.42,28000.0,22.4567,22.4971,22.423,22.4903,28000.0
2009-12-04 12:10:00,33.43,33.47,33.36,33.36,20200.0,22.4971,22.524,22.4499,22.4499,20200.0
2009-12-04 12:20:00,33.36,33.41,33.27,33.41,21200.0,22.4499,22.4836,22.3894,22.4836,21200.0
2009-12-04 12:30:00,33.4,33.46,33.4,33.44,15000.0,22.4769,22.5172,22.4769,22.5038,15000.0
2009-12-04 12:40:00,33.44,33.51,33.44,33.48,8200.0,22.5038,22.5509,22.5038,22.5307,8200.0
2009-12-04 12:50:00,33.48,33.55,33.47,33.47,14400.0,22.5307,22.5778,22.524,22.524,14400.0
2009-12-04 13:00:00,33.46,33.5,33.43,33.44,24100.0,22.5172,22.5442,22.4971,22.5038,24100.0
2009-12-04 13:10:00,33.44,33.45,33.39,33.43,14100.0,22.5038,22.5105,22.4701,22.4971,14100.0
2009-12-04 13:20:00,33.44,33.45,33.37,33.38,21900.0,22.5038,22.5105,22.4567,22.4634,21900.0
2009-12-04 13:30:00,33.38,33.44,33.34,33.37,22300.0,22.4634,22.5038,22.4365,22.4567,22300.0
2009-12-04 13:40:00,33.38,33.46,33.34,33.35,23200.0,22.4634,22.5172,22.4365,22.4432,23200.0
2009-12-04 13:50:00,33.34,33.35,33.25,33.26,42600.0,22.4365,22.4432,22.3759,22.3827,42600.0
2009-12-04 14:00:00,33.28,33.31,33.18,33.18,21000.0,22.3961,22.4163,22.3288,22.3288,21000.0
2009-12-04 14:10:00,33.18,33.31,33.18,33.24,34200.0,22.3288,22.4163,22.3288,22.3692,34200.0
2009-12-04 14:20:00,33.24,33.26,33.16,33.23,34100.0,22.3692,22.3827,22.3154,22.3625,34100.0
2009-12-04 14:30:00,33.24,33.37,33.24,33.34,29300.0,22.3692,22.4567,22.3692,22.4365,29300.0
2009-12-04 14:40:00,33.34,33.37,33.3,33.31,27000.0,22.4365,22.4567,22.4096,22.4163,27000.0
2009-12-04 14:50:00,33.31,33.45,33.28,33.41,27200.0,22.4163,22.5105,22.3961,22.4836,27200.0
2009-12-04 15:00:00,33.41,33.46,33.37,33.42,36900.0,22.4836,22.5172,22.4567,22.4903,36900.0
2009-12-04 15:10:00,33.42,33.47,33.41,33.45,37800.0,22.4903,22.524,22.4836,22.5105,37800.0
2009-12-04 15:20:00,33.45,33.55,33.45,33.49,50200.0,22.5105,22.5778,22.5105,22.5374,50200.0
2009-12-04 15:30:00,33.49,33.59,33.45,33.45,58800.0,22.5374,22.6047,22.5105,22.5105,58800.0
2009-12-04 15:40:00,33.46,33.63,33.45,33.61,74100.0,22.5172,22.6316,22.5105,22.6182,74100.0
2009-12-04 15:50:00,33.6,33.61,33.52,33.54,127500.0,22.6115,22.6182,22.5576,22.5711,127500.0
2009-12-07 09:30:00,33.49,33.69,33.39,33.55,39900.0,22.5374,22.672,22.4701,22.5778,39900.0
2009-12-07 09:40:00,33.55,33.8,33.44,33.72,31400.0,22.5778,22.7461,22.5038,22.6922,31400.0
2009-12-07 09:50:00,33.74,33.76,33.6,33.63,22400.0,22.7057,22.7191,22.6115,22.6316,22400.0
2009-12-07 10:00:00,33.62,33.65,33.53,33.62,19800.0,22.6249,22.6451,22.5644,22.6249,19800.0
2009-12-07 10:10:00,33.61,33.67,33.58,33.66,15000.0,22.6182,22.6586,22.598,22.6518,15000.0
2009-12-07 10:20:00,33.64,33.77,33.64,33.69,18200.0,22.6384,22.7259,22.6384,22.672,18200.0
2009-12-07 10:30:00,33.69,33.77,33.68,33.7,27700.0,22.672,22.7259,22.6653,22.6788,27700.0
2009-12-07 10:40:00,33.69,33.7,33.6,33.62,14500.0,22.672,22.6788,22.6115,22.6249,14500.0
2009-12-07 10:50:00,33.63,33.67,33.63,33.66,6300.0,22.6316,22.6586,22.6316,22.6518,6300.0
2009-12-07 11:00:00,33.66,33.68,33.65,33.66,12800.0,22.6518,22.6653,22.6451,22.6518,12800.0
2009-12-07 11:10:00,33.66,33.69,33.64,33.64,14200.0,22.6518,22.672,22.6384,22.6384,14200.0
2009-12-07 11:20:00,33.63,33.64,33.61,33.63,7400.0,22.6316,22.6384,22.6182,22.6316,7400.0
2009-12-07 11:30:00,33.65,33.79,33.64,33.78,18900.0,22.6451,22.7393,22.6384,22.7326,18900.0
2009-12-07 11:40:00,33.76,33.78,33.75,33.77,9500.0,22.7191,22.7326,22.7124,22.7259,9500.0
2009-12-07 11:50:00,33.78,33.8,33.75,33.77,19000.0,22.7326,22.7461,22.7124,22.7259,19000.0
2009-12-07 12:00:00,33.78,33.8,33.77,33.8,14100.0,22.7326,22.7461,22.7259,22.7461,14100.0
2009-12-07 12:10:00,33.79,33.84,33.79,33.83,18900.0,22.7393,22.773,22.7393,22.7662,18900.0
2009-12-07 12:20:00,33.83,33.86,33.83,33.84,18500.0,22.7662,22.7864,22.7662,22.773,18500.0
2009-12-07 12:30:00,33.85,33.89,33.84,33.85,28700.0,22.7797,22.8066,22.773,22.7797,28700.0
2009-12-07 12:40:00,33.86,33.92,33.84,33.88,29900.0,22.7864,22.8268,22.773,22.7999,29900.0
2009-12-07 12:50:00,33.9,33.94,33.85,33.86,27300.0,22.8133,22.8403,22.7797,22.7864,27300.0
2009-12-07 13:00:00,33.86,33.87,33.82,33.83,28500.0,22.7864,22.7932,22.7595,22.7662,28500.0
2009-12-07 13:10:00,33.82,33.85,33.79,33.82,31300.0,22.7595,22.7797,22.7393,22.7595,31300.0
2009-12-07 13:20:00,33.82,33.88,33.82,33.88,29900.0,22.7595,22.7999,22.7595,22.7999,29900.0
2009-12-07 13:30:00,33.87,33.88,33.82,33.86,19200.0,22.7932,22.7999,22.7595,22.7864,19200.0
2009-12-07 13:40:00,33.85,33.88,33.85,33.88,11500.0,22.7797,22.7999,22.7797,22.7999,11500.0
2009-12-07 13:50:00,33.88,33.9,33.86,33.9,30700.0,22.7999,22.8133,22.7864,22.8133,30700.0
2009-12-07 14:00:00,33.89,33.9,33.86,33.86,19200.0,22.8066,22.8133,22.7864,22.7864,19200.0
2009-12-07 14:10:00,33.86,33.89,33.85,33.85,17800.0,22.7864,22.8066,22.7797,22.7797,17800.0
2009-12-07 14:20:00,33.84,33.86,33.82,33.83,16800.0,22.773,22.7864,22.7595,22.7662,16800.0
2009-12-07 14:30:00,33.82,33.83,33.72,33.75,28900.0,22.7595,22.7662,22.6922,22.7124,28900.0
2009-12-07 14:40:00,33.74,33.75,33.69,33.73,33300.0,22.7057,22.7124,22.672,22.6989,33300.0
2009-12-07 14:50:00,33.72,33.74,33.7,33.72,33600.0,22.6922,22.7057,22.6788,22.6922,33600.0
2009-12-07 15:00:00,33.72,33.76,33.67,33.73,155100.0,22.6922,22.7191,22.6586,22.6989,155100.0
2009-12-07 15:10:00,33.72,33.75,33.72,33.74,27200.0,22.6922,22.7124,22.6922,22.7057,27200.0
2009-12-07 15:20:00,33.75,33.76,33.72,33.75,39700.0,22.7124,22.7191,22.6922,22.7124,39700.0
2009-12-07 15:30:00,33.75,33.85,33.74,33.74,60100.0,22.7124,22.7797,22.7057,22.7057,60100.0
2009-12-07 15:40:00,33.74,33.88,33.74,33.78,100100.0,22.7057,22.7999,22.7057,22.7326,100100.0
2009-12-07 15:50:00,33.78,33.82,33.76,33.76,146500.0,22.7326,22.7595,22.7191,22.7191,146500.0
2009-12-08 09:30:00,33.57,33.64,32.96,33.0,102800.0,22.5913,22.6384,22.1808,22.2077,102800.0
2009-12-08 09:40:00,33.0,33.13,32.85,32.99,61000.0,22.2077,22.2952,22.1067,22.201,61000.0
2009-12-08 09:50:00,32.99,33.03,32.92,32.98,58000.0,22.201,22.2279,22.1538,22.1942,58000.0
2009-12-08 10:00:00,32.99,33.05,32.85,32.98,71000.0,22.201,22.2413,22.1067,22.1942,71000.0
2009-12-08 10:10:00,32.99,33.15,32.92,33.13,35900.0,22.201,22.3086,22.1538,22.2952,35900.0
2009-12-08 10:20:00,33.14,33.24,33.12,33.21,59000.0,22.3019,22.3692,22.2884,22.349,59000.0
2009-12-08 10:30:00,33.22,33.24,33.15,33.22,39600.0,22.3557,22.3692,22.3086,22.3557,39600.0
2009-12-08 10:40:00,33.23,33.25,33.12,33.14,31300.0,22.3625,22.3759,22.2884,22.3019,31300.0
2009-12-08 10:50:00,33.14,33.23,33.09,33.23,33000.0,22.3019,22.3625,22.2682,22.3625,33000.0
2009-12-08 11:00:00,33.23,33.39,33.22,33.39,21200.0,22.3625,22.4701,22.3557,22.4701,21200.0
2009-12-08 11:10:00,33.39,33.4,33.22,33.23,25800.0,22.4701,22.4769,22.3557,22.3625,25800.0
2009-12-08 11:20:00,33.22,33.47,33.21,33.41,35600.0,22.3557,22.524,22.349,22.4836,35600.0
2009-12-08 11:30:00,33.41,33.44,33.33,33.43,17400.0,22.4836,22.5038,22.4298,22.4971,17400.0
2009-12-08 11:40:00,33.43,33.5,33.41,33.42,13200.0,22.4971,22.5442,22.4836,22.4903,13200.0
2009-12-08 11:50:00,33.4,33.41,33.29,33.3,19400.0,22.4769,22.4836,22.4028,22.4096,19400.0
2009-12-08 12:00:00,33.3,33.33,33.28,33.32,19700.0,22.4096,22.4298,22.3961,22.423,19700.0
2009-12-08 12:10:00,33.33,33.33,33.21,33.25,21400.0,22.4298,22.4298,22.349,22.3759,21400.0
2009-12-08 12:20:00,33.25,33.26,33.15,33.16,23900.0,22.3759,22.3827,22.3086,22.3154,23900.0
2009-12-08 12:30:00,33.16,33.21,33.14,33.21,25100.0,22.3154,22.349,22.3019,22.349,25100.0
2009-12-08 12:40:00,33.22,33.27,33.22,33.27,11700.0,22.3557,22.3894,22.3557,22.3894,11700.0
2009-12-08 12:50:00,33.26,33.29,33.21,33.29,18200.0,22.3827,22.4028,22.349,22.4028,18200.0
2009-12-08 13:00:00,33.3,33.34,33.28,33.33,17900.0,22.4096,22.4365,22.3961,22.4298,17900.0
2009-12-08 13:10:00,33.34,33.34,33.21,33.29,17900.0,22.4365,22.4365,22.349,22.4028,17900.0
2009-12-08 13:20:00,33.29,33.33,33.22,33.22,27500.0,22.4028,22.4298,22.3557,22.3557,27500.0
2009-12-08 13:30:00,33.23,33.3,33.22,33.25,24500.0,22.3625,22.4096,22.3557,22.3759,24500.0
2009-12-08 13:40:00,33.25,33.3,33.2,33.3,26100.0,22.3759,22.4096,22.3423,22.4096,26100.0
2009-12-08 13:50:00,33.31,33.31,33.26,33.3,17100.0,22.4163,22.4163,22.3827,22.4096,17100.0
2009-12-08 14:00:00,33.3,33.36,33.27,33.33,17400.0,22.4096,22.4499,22.3894,22.4298,17400.0
2009-12-08 14:10:00,33.33,33.33,33.25,33.28,29700.0,22.4298,22.4298,22.3759,22.3961,29700.0
2009-12-08 14:20:00,33.28,33.28,33.15,33.18,39500.0,22.3961,22.3961,22.3086,22.3288,39500.0
2009-12-08 14:30:00,33.19,33.24,33.14,33.2,50300.0,22.3355,22.3692,22.3019,22.3423,50300.0
2009-12-08 14:40:00,33.2,33.27,33.17,33.24,23300.0,22.3423,22.3894,22.3221,22.3692,23300.0
2009-12-08 14:50:00,33.24,33.24,33.04,33.09,87500.0,22.3692,22.3692,22.2346,22.2682,87500.0
2009-12-08 15:00:00,33.08,33.13,33.06,33.1,41100.0,22.2615,22.2952,22.2481,22.275,41100.0
2009-12-08 15:10:00,33.11,33.14,33.07,33.09,37700.0,22.2817,22.3019,22.2548,22.2682,37700.0
2009-12-08 15:20:00,33.09,33.2,33.09,33.2,41400.0,22.2682,22.3423,22.2682,22.3423,41400.0
2009-12-08 15:30:00,33.19,33.22,33.1,33.1,41800.0,22.3355,22.3557,22.275,22.275,41800.0
2009-12-08 15:40:00,33.1,33.21,33.1,33.2,53100.0,22.275,22.349,22.275,22.3423,53100.0
2009-12-08 15:50:00,33.2,33.22,33.15,33.15,141800.0,22.3423,22.3557,22.3086,22.3086,141800.0
2009-12-09 09:30:00,33.19,33.2,33.0,33.19,51600.0,22.3355,22.3423,22.2077,22.3355,51600.0
2009-12-09 09:40:00,33.13,33.16,32.99,33.1,52200.0,22.2952,22.3154,22.201,22.275,52200.0
2009-12-09 09:50:00,33.1,33.25,33.02,33.18,31900.0,22.275,22.3759,22.2211,22.3288,31900.0
2009-12-09 10:00:00,33.18,33.23,33.18,33.21,27200.0,22.3288,22.3625,22.3288,22.349,27200.0
2009-12-09 10:10:00,33.21,33.21,33.13,33.17,27800.0,22.349,22.349,22.2952,22.3221,27800.0
2009-12-09 10:20:00,33.16,33.18,33.11,33.11,26200.0,22.3154,22.3288,22.2817,22.2817,26200.0
2009-12-09 10:30:00,33.12,33.26,33.11,33.24,73600.0,22.2884,22.3827,22.2817,22.3692,73600.0
2009-12-09 10:40:00,33.26,33.42,33.25,33.41,50400.0,22.3827,22.4903,22.3759,22.4836,50400.0
2009-12-09 10:50:00,33.43,33.5,33.27,33.28,40600.0,22.4971,22.5442,22.3894,22.3961,40600.0
2009-12-09 11:00:00,33.27,33.33,33.27,33.29,35300.0,22.3894,22.4298,22.3894,22.4028,35300.0
2009-12-09 11:10:00,33.29,33.34,33.27,33.31,45800.0,22.4028,22.4365,22.3894,22.4163,45800.0
2009-12-09 11:20:00,33.3,33.33,33.25,33.3,67100.0,22.4096,22.4298,22.3759,22.4096,67100.0
2009-12-09 11:30:00,33.3,33.36,33.25,33.29,44700.0,22.4096,22.4499,22.3759,22.4028,44700.0
2009-12-09 11:40:00,33.28,33.33,33.19,33.2,51400.0,22.3961,22.4298,22.3355,22.3423,51400.0
2009-12-09 11:50:00,33.22,33.23,33.16,33.18,33500.0,22.3557,22.3625,22.3154,22.3288,33500.0
2009-12-09 12:00:00,33.18,33.22,33.17,33.19,21000.0,22.3288,22.3557,22.3221,22.3355,21000.0
2009-12-09 12:10:00,33.19,33.19,33.11,33.12,29500.0,22.3355,22.3355,22.2817,22.2884,29500.0
2009-12-09 12:20:00,33.13,33.14,33.07,33.13,24200.0,22.2952,22.3019,22.2548,22.2952,24200.0
2009-12-09 12:30:00,33.14,33.2,33.13,33.18,19700.0,22.3019,22.3423,22.2952,22.3288,19700.0
2009-12-09 12:40:00,33.18,33.2,33.1,33.12,43500.0,22.3288,22.3423,22.275,22.2884,43500.0
2009-12-09 12:50:00,33.12,33.18,33.12,33.13,18600.0,22.2884,22.3288,22.2884,22.2952,18600.0
2009-12-09 13:00:00,33.13,33.13,33.0,33.03,63000.0,22.2952,22.2952,22.2077,22.2279,63000.0
2009-12-09 13:10:00,33.04,33.13,33.04,33.13,21200.0,22.2346,22.2952,22.2346,22.2952,21200.0
2009-12-09 13:20:00,33.13,33.13,33.07,33.07,29400.0,22.2952,22.2952,22.2548,22.2548,29400.0
2009-12-09 13:30:00,33.08,33.1,33.03,33.07,30500.0,22.2615,22.275,22.2279,22.2548,30500.0
2009-12-09 13:40:00,33.08,33.08,32.98,33.05,31200.0,22.2615,22.2615,22.1942,22.2413,31200.0
2009-12-09 13:50:00,33.04,33.1,33.03,33.05,23500.0,22.2346,22.275,22.2279,22.2413,23500.0
2009-12-09 14:00:00,33.03,33.14,33.02,33.13,27900.0,22.2279,22.3019,22.2211,22.2952,27900.0
2009-12-09 14:10:00,33.14,33.14,33.09,33.1,17600.0,22.3019,22.3019,22.2682,22.275,17600.0
2009-12-09 14:20:00,33.09,33.1,33.05,33.05,26400.0,22.2682,22.275,22.2413,22.2413,26400.0
2009-12-09 14:30:00,33.05,33.15,33.05,33.09,31300.0,22.2413,22.3086,22.2413,22.2682,31300.0
2009-12-09 14:40:00,33.09,33.13,33.08,33.12,14800.0,22.2682,22.2952,22.2615,22.2884,14800.0
2009-12-09 14:50:00,33.12,33.13,33.06,33.06,28600.0,22.2884,22.2952,22.2481,22.2481,28600.0
2009-12-09 15:00:00,33.07,33.15,33.07,33.13,30600.0,22.2548,22.3086,22.2548,22.2952,30600.0
2009-12-09 15:10:00,33.13,33.15,33.1,33.12,46900.0,22.2952,22.3086,22.275,22.2884,46900.0
2009-12-09 15:20:00,33.12,33.17,33.1,33.13,70000.0,22.2884,22.3221,22.275,22.2952,70000.0
2009-12-09 15:30:00,33.13,33.18,33.1,33.1,37400.0,22.2952,22.3288,22.275,22.275,37400.0
2009-12-09 15:40:00,33.1,33.19,33.09,33.18,32400.0,22.275,22.3355,22.2682,22.3288,32400.0
2009-12-09 15:50:00,33.17,33.19,33.14,33.16,86100.0,22.3221,22.3355,22.3019,22.3154,86100.0
2009-12-10 09:30:00,33.49,33.49,33.2,33.26,95600.0,22.5374,22.5374,22.3423,22.3827,95600.0
2009-12-10 09:40:00,33.28,33.3,33.23,33.27,43900.0,22.3961,22.4096,22.3625,22.3894,43900.0
2009-12-10 09:50:00,33.27,33.27,33.19,33.22,34800.0,22.3894,22.3894,22.3355,22.3557,34800.0
2009-12-10 10:00:00,33.23,33.25,33.15,33.24,42600.0,22.3625,22.3759,22.3086,22.3692,42600.0
2009-12-10 10:10:00,33.23,33.25,33.08,33.16,89000.0,22.3625,22.3759,22.2615,22.3154,89000.0
2009-12-10 10:20:00,33.16,33.2,33.09,33.17,93800.0,22.3154,22.3423,22.2682,22.3221,93800.0
2009-12-10 10:30:00,33.17,33.2,33.06,33.15,69800.0,22.3221,22.3423,22.2481,22.3086,69800.0
2009-12-10 10:40:00,33.15,33.2,33.08,33.19,48700.0,22.3086,22.3423,22.2615,22.3355,48700.0
2009-12-10 10:50:00,33.19,33.2,33.13,33.15,35400.0,22.3355,22.3423,22.2952,22.3086,35400.0
2009-12-10 11:00:00,33.16,33.16,33.08,33.1,23300.0,22.3154,22.3154,22.2615,22.275,23300.0
2009-12-10 11:10:00,33.1,33.2,33.09,33.15,45900.0,22.275,22.3423,22.2682,22.3086,45900.0
2009-12-10 11:20:00,33.14,33.19,33.07,33.11,44700.0,22.3019,22.3355,22.2548,22.2817,44700.0
2009-12-10 11:30:00,33.12,33.15,33.07,33.11,69100.0,22.2884,22.3086,22.2548,22.2817,69100.0
2009-12-10 11:40:00,33.11,33.11,33.07,33.1,33900.0,22.2817,22.2817,22.2548,22.275,33900.0
2009-12-10 11:50:00,33.09,33.1,33.07,33.07,33200.0,22.2682,22.275,22.2548,22.2548,33200.0
2009-12-10 12:00:00,33.07,33.1,33.04,33.04,43000.0,22.2548,22.275,22.2346,22.2346,43000.0
2009-12-10 12:10:00,33.05,33.07,33.04,33.07,23500.0,22.2413,22.2548,22.2346,22.2548,23500.0
2009-12-10 12:20:00,33.06,33.07,33.03,33.05,32000.0,22.2481,22.2548,22.2279,22.2413,32000.0
2009-12-10 12:30:00,33.05,33.1,33.05,33.1,24000.0,22.2413,22.275,22.2413,22.275,24000.0
2009-12-10 12:40:00,33.1,33.19,33.1,33.19,34400.0,22.275,22.3355,22.275,22.3355,34400.0
2009-12-10 12:50:00,33.19,33.19,33.13,33.18,42300.0,22.3355,22.3355,22.2952,22.3288,42300.0
2009-12-10 13:00:00,33.18,33.2,33.11,33.2,68400.0,22.3288,22.3423,22.2817,22.3423,68400.0
2009-12-10 13:10:00,33.2,33.23,33.14,33.21,80500.0,22.3423,22.3625,22.3019,22.349,80500.0
2009-12-10 13:20:00,33.21,33.25,33.18,33.24,25900.0,22.349,22.3759,22.3288,22.3692,25900.0
2009-12-10 13:30:00,33.25,33.28,33.24,33.28,24000.0,22.3759,22.3961,22.3692,22.3961,24000.0
2009-12-10 13:40:00,33.28,33.3,33.23,33.29,43000.0,22.3961,22.4096,22.3625,22.4028,43000.0
2009-12-10 13:50:00,33.29,33.3,33.22,33.28,55500.0,22.4028,22.4096,22.3557,22.3961,55500.0
2009-12-10 14:00:00,33.26,33.29,33.21,33.25,53900.0,22.3827,22.4028,22.349,22.3759,53900.0
2009-12-10 14:10:00,33.24,33.28,33.22,33.26,33500.0,22.3692,22.3961,22.3557,22.3827,33500.0
2009-12-10 14:20:00,33.27,33.29,33.24,33.28,31100.0,22.3894,22.4028,22.3692,22.3961,31100.0
2009-12-10 14:30:00,33.27,33.28,33.24,33.28,53800.0,22.3894,22.3961,22.3692,22.3961,53800.0
2009-12-10 14:40:00,33.28,33.33,33.27,33.33,24500.0,22.3961,22.4298,22.3894,22.4298,24500.0
2009-12-10 14:50:00,33.32,33.33,33.32,33.33,13400.0,22.423,22.4298,22.423,22.4298,13400.0
2009-12-10 15:00:00,33.32,33.33,33.29,33.31,36500.0,22.423,22.4298,22.4028,22.4163,36500.0
2009-12-10 15:10:00,33.31,33.36,33.3,33.36,25500.0,22.4163,22.4499,22.4096,22.4499,25500.0
2009-12-10 15:20:00,33.35,33.36,33.24,33.28,59200.0,22.4432,22.4499,22.3692,22.3961,59200.0
2009-12-10 15:30:00,33.27,33.34,33.25,33.33,63000.0,22.3894,22.4365,22.3759,22.4298,63000.0
2009-12-10 15:40:00,33.34,33.34,33.3,33.34,52500.0,22.4365,22.4365,22.4096,22.4365,52500.0
2009-12-10 15:50:00,33.34,33.35,33.29,33.33,119100.0,22.4365,22.4432,22.4028,22.4298,119100.0
2009-12-11 09:30:00,33.33,33.59,32.96,33.1,143200.0,22.4298,22.6047,22.1808,22.275,143200.0
2009-12-11 09:40:00,33.12,33.16,33.1,33.14,31100.0,22.2884,22.3154,22.275,22.3019,31100.0
2009-12-11 09:50:00,33.14,33.21,33.02,33.11,74300.0,22.3019,22.349,22.2211,22.2817,74300.0
2009-12-11 10:00:00,33.12,33.21,33.0,33.17,91600.0,22.2884,22.349,22.2077,22.3221,91600.0
2009-12-11 10:10:00,33.21,33.29,33.19,33.27,38000.0,22.349,22.4028,22.3355,22.3894,38000.0
2009-12-11 10:20:00,33.27,33.42,33.26,33.41,35400.0,22.3894,22.4903,22.3827,22.4836,35400.0
2009-12-11 10:30:00,33.41,33.53,33.39,33.42,49600.0,22.4836,22.5644,22.4701,22.4903,49600.0
2009-12-11 10:40:00,33.42,33.46,33.37,33.37,45600.0,22.4903,22.5172,22.4567,22.4567,45600.0
2009-12-11 10:50:00,33.37,33.44,33.32,33.35,34000.0,22.4567,22.5038,22.423,22.4432,34000.0
2009-12-11 11:00:00,33.35,33.35,33.28,33.28,20600.0,22.4432,22.4432,22.3961,22.3961,20600.0
2009-12-11 11:10:00,33.29,33.37,33.28,33.33,13800.0,22.4028,22.4567,22.3961,22.4298,13800.0
2009-12-11 11:20:00,33.32,33.32,33.15,33.16,33100.0,22.423,22.423,22.3086,22.3154,33100.0
2009-12-11 11:30:00,33.16,33.24,33.12,33.16,47300.0,22.3154,22.3692,22.2884,22.3154,47300.0
2009-12-11 11:40:00,33.15,33.15,33.04,33.12,37500.0,22.3086,22.3086,22.2346,22.2884,37500.0
2009-12-11 11:50:00,33.13,33.2,33.03,33.03,60900.0,22.2952,22.3423,22.2279,22.2279,60900.0
2009-12-11 12:00:00,33.03,33.05,32.95,32.97,73200.0,22.2279,22.2413,22.174,22.1875,73200.0
2009-12-11 12:10:00,32.97,33.04,32.97,33.01,40100.0,22.1875,22.2346,22.1875,22.2144,40100.0
2009-12-11 12:20:00,33.0,33.06,33.0,33.04,31400.0,22.2077,22.2481,22.2077,22.2346,31400.0
2009-12-11 12:30:00,33.04,33.14,33.03,33.12,29700.0,22.2346,22.3019,22.2279,22.2884,29700.0
2009-12-11 12:40:00,33.13,33.19,33.12,33.16,51800.0,22.2952,22.3355,22.2884,22.3154,51800.0
2009-12-11 12:50:00,33.16,33.26,33.15,33.26,28100.0,22.3154,22.3827,22.3086,22.3827,28100.0
2009-12-11 13:00:00,33.27,33.29,33.23,33.25,24300.0,22.3894,22.4028,22.3625,22.3759,24300.0
2009-12-11 13:10:00,33.25,33.27,33.21,33.27,17500.0,22.3759,22.3894,22.349,22.3894,17500.0
2009-12-11 13:20:00,33.26,33.27,33.16,33.16,22800.0,22.3827,22.3894,22.3154,22.3154,22800.0
2009-12-11 13:30:00,33.16,33.21,33.16,33.19,23300.0,22.3154,22.349,22.3154,22.3355,23300.0
2009-12-11 13:40:00,33.19,33.19,33.15,33.17,24200.0,22.3355,22.3355,22.3086,22.3221,24200.0
2009-12-11 13:50:00,33.17,33.2,33.15,33.15,37200.0,22.3221,22.3423,22.3086,22.3086,37200.0
2009-12-11 14:00:00,33.15,33.28,33.11,33.28,38500.0,22.3086,22.3961,22.2817,22.3961,38500.0
2009-12-11 14:10:00,33.27,33.3,33.25,33.3,22400.0,22.3894,22.4096,22.3759,22.4096,22400.0
2009-12-11 14:20:00,33.3,33.33,33.29,33.32,16100.0,22.4096,22.4298,22.4028,22.423,16100.0
2009-12-11 14:30:00,33.32,33.33,33.26,33.28,22200.0,22.423,22.4298,22.3827,22.3961,22200.0
2009-12-11 14:40:00,33.27,33.3,33.23,33.28,30500.0,22.3894,22.4096,22.3625,22.3961,30500.0
2009-12-11 14:50:00,33.28,33.28,33.22,33.23,28100.0,22.3961,22.3961,22.3557,22.3625,28100.0
2009-12-11 15:00:00,33.23,33.25,33.22,33.24,16200.0,22.3625,22.3759,22.3557,22.3692,16200.0
2009-12-11 15:10:00,33.24,33.27,33.24,33.25,21500.0,22.3692,22.3894,22.3692,22.3759,21500.0
2009-12-11 15:20:00,33.25,33.27,33.24,33.27,24800.0,22.3759,22.3894,22.3692,22.3894,24800.0
2009-12-11 15:30:00,33.27,33.28,33.21,33.22,60900.0,22.3894,22.3961,22.349,22.3557,60900.0
2009-12-11 15:40:00,33.22,33.22,33.08,33.11,76300.0,22.3557,22.3557,22.2615,22.2817,76300.0
2009-12-11 15:50:00,33.1,33.21,33.09,33.21,110100.0,22.275,22.349,22.2682,22.349,110100.0
2009-12-14 09:30:00,33.55,33.55,33.23,33.48,43400.0,22.5778,22.5778,22.3625,22.5307,43400.0
2009-12-14 09:40:00,33.47,33.54,33.43,33.44,35000.0,22.524,22.5711,22.4971,22.5038,35000.0
2009-12-14 09:50:00,33.44,33.49,33.41,33.43,41100.0,22.5038,22.5374,22.4836,22.4971,41100.0
2009-12-14 10:00:00,33.43,33.49,33.42,33.47,22800.0,22.4971,22.5374,22.4903,22.524,22800.0
2009-12-14 10:10:00,33.47,33.52,33.46,33.5,27500.0,22.524,22.5576,22.5172,22.5442,27500.0
2009-12-14 10:20:00,33.5,33.51,33.45,33.49,34500.0,22.5442,22.5509,22.5105,22.5374,34500.0
2009-12-14 10:30:00,33.49,33.56,33.49,33.51,27300.0,22.5374,22.5845,22.5374,22.5509,27300.0
2009-12-14 10:40:00,33.49,33.56,33.48,33.56,15700.0,22.5374,22.5845,22.5307,22.5845,15700.0
2009-12-14 10:50:00,33.56,33.66,33.55,33.6,25500.0,22.5845,22.6518,22.5778,22.6115,25500.0
2009-12-14 11:00:00,33.59,33.73,33.59,33.72,39200.0,22.6047,22.6989,22.6047,22.6922,39200.0
2009-12-14 11:10:00,33.73,33.74,33.67,33.71,35300.0,22.6989,22.7057,22.6586,22.6855,35300.0
2009-12-14 11:20:00,33.7,33.73,33.65,33.7,59000.0,22.6788,22.6989,22.6451,22.6788,59000.0
2009-12-14 11:30:00,33.7,33.71,33.67,33.68,24800.0,22.6788,22.6855,22.6586,22.6653,24800.0
2009-12-14 11:40:00,33.69,33.7,33.61,33.61,21000.0,22.672,22.6788,22.6182,22.6182,21000.0
2009-12-14 11:50:00,33.6,33.62,33.59,33.62,15700.0,22.6115,22.6249,22.6047,22.6249,15700.0
2009-12-14 12:00:00,33.61,33.66,33.59,33.59,74700.0,22.6182,22.6518,22.6047,22.6047,74700.0
2009-12-14 12:10:00,33.6,33.6,33.58,33.59,23100.0,22.6115,22.6115,22.598,22.6047,23100.0
2009-12-14 12:20:00,33.59,33.59,33.53,33.55,24300.0,22.6047,22.6047,22.5644,22.5778,24300.0
2009-12-14 12:30:00,33.55,33.56,33.55,33.56,10600.0,22.5778,22.5845,22.5778,22.5845,10600.0
2009-12-14 12:40:00,33.56,33.6,33.55,33.57,22800.0,22.5845,22.6115,22.5778,22.5913,22800.0
2009-12-14 12:50:00,33.57,33.57,33.43,33.43,25000.0,22.5913,22.5913,22.4971,22.4971,25000.0
2009-12-14 13:00:00,33.43,33.44,33.38,33.39,36700.0,22.4971,22.5038,22.4634,22.4701,36700.0
2009-12-14 13:10:00,33.39,33.4,33.34,33.34,19100.0,22.4701,22.4769,22.4365,22.4365,19100.0
2009-12-14 13:20:00,33.35,33.37,33.35,33.35,13200.0,22.4432,22.4567,22.4432,22.4432,13200.0
2009-12-14 13:30:00,33.35,33.35,33.3,33.3,21000.0,22.4432,22.4432,22.4096,22.4096,21000.0
2009-12-14 13:40:00,33.3,33.36,33.29,33.35,43600.0,22.4096,22.4499,22.4028,22.4432,43600.0
2009-12-14 13:50:00,33.35,33.44,33.35,33.4,28600.0,22.4432,22.5038,22.4432,22.4769,28600.0
2009-12-14 14:00:00,33.4,33.41,33.39,33.39,15600.0,22.4769,22.4836,22.4701,22.4701,15600.0
2009-12-14 14:10:00,33.39,33.4,33.38,33.38,19100.0,22.4701,22.4769,22.4634,22.4634,19100.0
2009-12-14 14:20:00,33.38,33.48,33.37,33.46,46200.0,22.4634,22.5307,22.4567,22.5172,46200.0
2009-12-14 14:30:00,33.47,33.5,33.46,33.49,23300.0,22.524,22.5442,22.5172,22.5374,23300.0
2009-12-14 14:40:00,33.5,33.53,33.49,33.5,27100.0,22.5442,22.5644,22.5374,22.5442,27100.0
2009-12-14 14:50:00,33.5,33.52,33.48,33.51,28100.0,22.5442,22.5576,22.5307,22.5509,28100.0
2009-12-14 15:00:00,33.51,33.53,33.48,33.53,37000.0,22.5509,22.5644,22.5307,22.5644,37000.0
2009-12-14 15:10:00,33.53,33.53,33.5,33.51,35900.0,22.5644,22.5644,22.5442,22.5509,35900.0
2009-12-14 15:20:00,33.52,33.52,33.47,33.48,21000.0,22.5576,22.5576,22.524,22.5307,21000.0
2009-12-14 15:30:00,33.48,33.54,33.48,33.5,64900.0,22.5307,22.5711,22.5307,22.5442,64900.0
2009-12-14 15:40:00,33.51,33.51,33.47,33.5,59900.0,22.5509,22.5509,22.524,22.5442,59900.0
2009-12-14 15:50:00,33.49,33.51,33.46,33.51,159200.0,22.5374,22.5509,22.5172,22.5509,159200.0
2009-12-15 09:30:00,33.32,33.41,33.24,33.24,49100.0,22.423,22.4836,22.3692,22.3692,49100.0
2009-12-15 09:40:00,33.24,33.4,33.18,33.18,64800.0,22.3692,22.4769,22.3288,22.3288,64800.0
2009-12-15 09:50:00,33.18,33.21,33.11,33.13,46300.0,22.3288,22.349,22.2817,22.2952,46300.0
2009-12-15 10:00:00,33.12,33.17,33.1,33.17,47200.0,22.2884,22.3221,22.275,22.3221,47200.0
2009-12-15 10:10:00,33.17,33.2,33.09,33.17,43300.0,22.3221,22.3423,22.2682,22.3221,43300.0
2009-12-15 10:20:00,33.16,33.18,33.16,33.18,34400.0,22.3154,22.3288,22.3154,22.3288,34400.0
2009-12-15 10:30:00,33.17,33.2,33.17,33.19,36000.0,22.3221,22.3423,22.3221,22.3355,36000.0
2009-12-15 10:40:00,33.19,33.25,33.19,33.25,73000.0,22.3355,22.3759,22.3355,22.3759,73000.0
2009-12-15 10:50:00,33.25,33.32,33.2,33.21,65200.0,22.3759,22.423,22.3423,22.349,65200.0
2009-12-15 11:00:00,33.21,33.22,33.18,33.18,72100.0,22.349,22.3557,22.3288,22.3288,72100.0
2009-12-15 11:10:00,33.2,33.23,33.18,33.19,42300.0,22.3423,22.3625,22.3288,22.3355,42300.0
2009-12-15 11:20:00,33.19,33.23,33.16,33.22,59300.0,22.3355,22.3625,22.3154,22.3557,59300.0
2009-12-15 11:30:00,33.22,33.23,33.17,33.2,47000.0,22.3557,22.3625,22.3221,22.3423,47000.0
2009-12-15 11:40:00,33.19,33.19,33.14,33.17,37500.0,22.3355,22.3355,22.3019,22.3221,37500.0
2009-12-15 11:50:00,33.16,33.19,33.15,33.18,39200.0,22.3154,22.3355,22.3086,22.3288,39200.0
2009-12-15 12:00:00,33.18,33.2,33.17,33.2,21600.0,22.3288,22.3423,22.3221,22.3423,21600.0
2009-12-15 12:10:00,33.19,33.2,33.17,33.18,51300.0,22.3355,22.3423,22.3221,22.3288,51300.0
2009-12-15 12:20:00,33.17,33.18,33.14,33.15,30200.0,22.3221,22.3288,22.3019,22.3086,30200.0
2009-12-15 12:30:00,33.14,33.16,33.1,33.15,38700.0,22.3019,22.3154,22.275,22.3086,38700.0
2009-12-15 12:40:00,33.16,33.22,33.15,33.2,27200.0,22.3154,22.3557,22.3086,22.3423,27200.0
2009-12-15 12:50:00,33.2,33.2,33.13,33.15,40400.0,22.3423,22.3423,22.2952,22.3086,40400.0
2009-12-15 13:00:00,33.14,33.2,33.09,33.2,32900.0,22.3019,22.3423,22.2682,22.3423,32900.0
2009-12-15 13:10:00,33.18,33.19,33.15,33.17,25100.0,22.3288,22.3355,22.3086,22.3221,25100.0
2009-12-15 13:20:00,33.17,33.17,33.1,33.16,30200.0,22.3221,22.3221,22.275,22.3154,30200.0
2009-12-15 13:30:00,33.16,33.16,33.11,33.11,22400.0,22.3154,22.3154,22.2817,22.2817,22400.0
2009-12-15 13:40:00,33.12,33.17,33.11,33.12,46700.0,22.2884,22.3221,22.2817,22.2884,46700.0
2009-12-15 13:50:00,33.13,33.15,33.12,33.13,28800.0,22.2952,22.3086,22.2884,22.2952,28800.0
2009-12-15 14:00:00,33.12,33.16,33.11,33.14,32700.0,22.2884,22.3154,22.2817,22.3019,32700.0
2009-12-15 14:10:00,33.15,33.15,33.07,33.07,28500.0,22.3086,22.3086,22.2548,22.2548,28500.0
2009-12-15 14:20:00,33.09,33.09,33.01,33.02,46200.0,22.2682,22.2682,22.2144,22.2211,46200.0
2009-12-15 14:30:00,33.01,33.01,32.95,32.95,65700.0,22.2144,22.2144,22.174,22.174,65700.0
2009-12-15 14:40:00,32.95,33.0,32.95,32.99,37100.0,22.174,22.2077,22.174,22.201,37100.0
2009-12-15 14:50:00,33.0,33.0,32.98,33.0,36800.0,22.2077,22.2077,22.1942,22.2077,36800.0
2009-12-15 15:00:00,33.0,33.12,32.99,33.12,57200.0,22.2077,22.2884,22.201,22.2884,57200.0
2009-12-15 15:10:00,33.12,33.13,33.1,33.1,49000.0,22.2884,22.2952,22.275,22.275,49000.0
2009-12-15 15:20:00,33.1,33.11,32.99,33.05,97000.0,22.275,22.2817,22.201,22.2413,97000.0
2009-12-15 15:30:00,33.04,33.04,32.93,33.0,96100.0,22.2346,22.2346,22.1606,22.2077,96100.0
2009-12-15 15:40:00,33.0,33.0,32.9,32.98,113800.0,22.2077,22.2077,22.1404,22.1942,113800.0
2009-12-15 15:50:00,32.98,33.07,32.97,33.03,118500.0,22.1942,22.2548,22.1875,22.2279,118500.0
2009-12-16 09:30:00,33.14,33.26,33.1,33.26,64700.0,22.3019,22.3827,22.275,22.3827,64700.0
2009-12-16 09:40:00,33.25,33.26,33.1,33.2,41100.0,22.3759,22.3827,22.275,22.3423,41100.0
2009-12-16 09:50:00,33.2,33.27,33.16,33.17,33500.0,22.3423,22.3894,22.3154,22.3221,33500.0
2009-12-16 10:00:00,33.18,33.19,33.0,33.01,61400.0,22.3288,22.3355,22.2077,22.2144,61400.0
2009-12-16 10:10:00,33.01,33.02,32.87,32.87,46100.0,22.2144,22.2211,22.1202,22.1202,46100.0
2009-12-16 10:20:00,32.86,32.92,32.8,32.91,59600.0,22.1135,22.1538,22.0731,22.1471,59600.0
2009-12-16 10:30:00,32.92,33.02,32.89,32.9,58900.0,22.1538,22.2211,22.1337,22.1404,58900.0
2009-12-16 10:40:00,32.89,32.89,32.84,32.86,25700.0,22.1337,22.1337,22.1,22.1135,25700.0
2009-12-16 10:50:00,32.86,32.9,32.86,32.88,25600.0,22.1135,22.1404,22.1135,22.1269,25600.0
2009-12-16 11:00:00,32.88,32.9,32.87,32.88,23200.0,22.1269,22.1404,22.1202,22.1269,23200.0
2009-12-16 11:10:00,32.88,32.89,32.8,32.81,84500.0,22.1269,22.1337,22.0731,22.0798,84500.0
2009-12-16 11:20:00,32.81,32.88,32.79,32.86,43400.0,22.0798,22.1269,22.0664,22.1135,43400.0
2009-12-16 11:30:00,32.86,32.99,32.85,32.99,26400.0,22.1135,22.201,22.1067,22.201,26400.0
2009-12-16 11:40:00,32.98,33.02,32.98,33.01,29700.0,22.1942,22.2211,22.1942,22.2144,29700.0
2009-12-16 11:50:00,33.01,33.02,32.86,32.93,119100.0,22.2144,22.2211,22.1135,22.1606,119100.0
2009-12-16 12:00:00,32.94,33.0,32.92,32.99,67600.0,22.1673,22.2077,22.1538,22.201,67600.0
2009-12-16 12:10:00,32.99,33.05,32.98,33.05,21300.0,22.201,22.2413,22.1942,22.2413,21300.0
2009-12-16 12:20:00,33.04,33.08,33.04,33.08,28400.0,22.2346,22.2615,22.2346,22.2615,28400.0
2009-12-16 12:30:00,33.07,33.12,33.07,33.1,33300.0,22.2548,22.2884,22.2548,22.275,33300.0
2009-12-16 12:40:00,33.09,33.11,33.08,33.09,33700.0,22.2682,22.2817,22.2615,22.2682,33700.0
2009-12-16 12:50:00,33.1,33.1,33.03,33.05,35400.0,22.275,22.275,22.2279,22.2413,35400.0
2009-12-16 13:00:00,33.05,33.09,33.04,33.09,18500.0,22.2413,22.2682,22.2346,22.2682,18500.0
2009-12-16 13:10:00,33.08,33.09,33.01,33.01,27900.0,22.2615,22.2682,22.2144,22.2144,27900.0
2009-12-16 13:20:00,33.02,33.04,33.0,33.0,31500.0,22.2211,22.2346,22.2077,22.2077,31500.0
2009-12-16 13:30:00,33.01,33.01,32.99,33.01,40200.0,22.2144,22.2144,22.201,22.2144,40200.0
2009-12-16 13:40:00,33.0,33.01,32.95,32.95,43800.0,22.2077,22.2144,22.174,22.174,43800.0
2009-12-16 13:50:00,32.95,32.95,32.86,32.86,51900.0,22.174,22.174,22.1135,22.1135,51900.0
2009-12-16 14:00:00,32.86,32.89,32.78,32.79,107000.0,22.1135,22.1337,22.0596,22.0664,107000.0
2009-12-16 14:10:00,32.79,32.93,32.76,32.9,63100.0,22.0664,22.1606,22.0462,22.1404,63100.0
2009-12-16 14:20:00,32.9,32.94,32.79,32.93,43800.0,22.1404,22.1673,22.0664,22.1606,43800.0
2009-12-16 14:30:00,32.92,33.03,32.92,33.03,72800.0,22.1538,22.2279,22.1538,22.2279,72800.0
2009-12-16 14:40:00,33.04,33.05,33.01,33.03,56600.0,22.2346,22.2413,22.2144,22.2279,56600.0
2009-12-16 14:50:00,33.01,33.02,32.97,32.99,45600.0,22.2144,22.2211,22.1875,22.201,45600.0
2009-12-16 15:00:00,32.99,33.04,32.94,33.0,61900.0,22.201,22.2346,22.1673,22.2077,61900.0
2009-12-16 15:10:00,33.0,33.03,32.96,33.0,66600.0,22.2077,22.2279,22.1808,22.2077,66600.0
2009-12-16 15:20:00,33.01,33.01,32.87,32.87,74000.0,22.2144,22.2144,22.1202,22.1202,74000.0
2009-12-16 15:30:00,32.86,32.95,32.85,32.93,76000.0,22.1135,22.174,22.1067,22.1606,76000.0
2009-12-16 15:40:00,32.93,32.96,32.88,32.94,95500.0,22.1606,22.1808,22.1269,22.1673,95500.0
2009-12-16 15:50:00,32.94,33.04,32.92,32.98,291700.0,22.1673,22.2346,22.1538,22.1942,291700.0
2009-12-17 09:30:00,32.74,33.06,32.72,33.04,191700.0,22.0327,22.2481,22.0193,22.2346,191700.0
2009-12-17 09:40:00,33.03,33.04,32.73,32.75,101900.0,22.2279,22.2346,22.026,22.0394,101900.0
2009-12-17 09:50:00,32.74,32.79,32.64,32.75,73500.0,22.0327,22.0664,21.9654,22.0394,73500.0
2009-12-17 10:00:00,32.76,32.86,32.7,32.73,58900.0,22.0462,22.1135,22.0058,22.026,58900.0
2009-12-17 10:10:00,32.73,32.77,32.66,32.76,22100.0,22.026,22.0529,21.9789,22.0462,22100.0
2009-12-17 10:20:00,32.78,32.79,32.73,32.73,42100.0,22.0596,22.0664,22.026,22.026,42100.0
2009-12-17 10:30:00,32.74,32.81,32.74,32.8,51400.0,22.0327,22.0798,22.0327,22.0731,51400.0
2009-12-17 10:40:00,32.79,32.81,32.75,32.81,42500.0,22.0664,22.0798,22.0394,22.0798,42500.0
2009-12-17 10:50:00,32.81,32.88,32.8,32.86,26800.0,22.0798,22.1269,22.0731,22.1135,26800.0
2009-12-17 11:00:00,32.86,32.88,32.68,32.68,58900.0,22.1135,22.1269,21.9923,21.9923,58900.0
2009-12-17 11:10:00,32.69,32.69,32.66,32.68,46700.0,21.9991,21.9991,21.9789,21.9923,46700.0
2009-12-17 11:20:00,32.68,32.71,32.65,32.65,69000.0,21.9923,22.0125,21.9721,21.9721,69000.0
2009-12-17 11:30:00,32.66,32.72,32.65,32.7,43000.0,21.9789,22.0193,21.9721,22.0058,43000.0
2009-12-17 11:40:00,32.7,32.72,32.69,32.69,27400.0,22.0058,22.0193,21.9991,21.9991,27400.0
2009-12-17 11:50:00,32.69,32.71,32.67,32.7,61300.0,21.9991,22.0125,21.9856,22.0058,61300.0
2009-12-17 12:00:00,32.71,32.76,32.68,32.69,52800.0,22.0125,22.0462,21.9923,21.9991,52800.0
2009-12-17 12:10:00,32.69,32.7,32.66,32.67,16700.0,21.9991,22.0058,21.9789,21.9856,16700.0
2009-12-17 12:20:00,32.67,32.67,32.62,32.65,27500.0,21.9856,21.9856,21.952,21.9721,27500.0
2009-12-17 12:30:00,32.65,32.65,32.6,32.6,26900.0,21.9721,21.9721,21.9385,21.9385,26900.0
2009-12-17 12:40:00,32.6,32.61,32.49,32.5,48500.0,21.9385,21.9452,21.8645,21.8712,48500.0
2009-12-17 12:50:00,32.51,32.54,32.48,32.5,106500.0,21.8779,21.8981,21.8577,21.8712,106500.0
2009-12-17 13:00:00,32.5,32.53,32.48,32.5,33100.0,21.8712,21.8914,21.8577,21.8712,33100.0
2009-12-17 13:10:00,32.5,32.5,32.49,32.49,100500.0,21.8712,21.8712,21.8645,21.8645,100500.0
2009-12-17 13:20:00,32.49,32.58,32.49,32.54,87600.0,21.8645,21.925,21.8645,21.8981,87600.0
2009-12-17 13:30:00,32.55,32.57,32.5,32.5,33100.0,21.9049,21.9183,21.8712,21.8712,33100.0
2009-12-17 13:40:00,32.51,32.56,32.49,32.53,47400.0,21.8779,21.9116,21.8645,21.8914,47400.0
2009-12-17 13:50:00,32.53,32.54,32.51,32.52,24900.0,21.8914,21.8981,21.8779,21.8847,24900.0
2009-12-17 14:00:00,32.51,32.56,32.51,32.56,84300.0,21.8779,21.9116,21.8779,21.9116,84300.0
2009-12-17 14:10:00,32.56,32.6,32.55,32.59,130900.0,21.9116,21.9385,21.9049,21.9318,130900.0
2009-12-17 14:20:00,32.6,32.66,32.59,32.64,56600.0,21.9385,21.9789,21.9318,21.9654,56600.0
2009-12-17 14:30:00,32.64,32.78,32.63,32.78,95600.0,21.9654,22.0596,21.9587,22.0596,95600.0
2009-12-17 14:40:00,32.78,32.79,32.66,32.74,68400.0,22.0596,22.0664,21.9789,22.0327,68400.0
2009-12-17 14:50:00,32.74,32.79,32.73,32.77,41000.0,22.0327,22.0664,22.026,22.0529,41000.0
2009-12-17 15:00:00,32.78,32.87,32.73,32.83,119200.0,22.0596,22.1202,22.026,22.0933,119200.0
2009-12-17 15:10:00,32.84,32.84,32.73,32.78,42900.0,22.1,22.1,22.026,22.0596,42900.0
2009-12-17 15:20:00,32.77,32.78,32.75,32.76,39900.0,22.0529,22.0596,22.0394,22.0462,39900.0
2009-12-17 15:30:00,32.76,32.78,32.73,32.76,171000.0,22.0462,22.0596,22.026,22.0462,171000.0
2009-12-17 15:40:00,32.76,32.78,32.74,32.77,100100.0,22.0462,22.0596,22.0327,22.0529,100100.0
2009-12-17 15:50:00,32.76,32.76,32.69,32.71,152100.0,22.0462,22.0462,21.9991,22.0125,152100.0
2009-12-18 09:30:00,32.97,33.19,32.85,33.03,906300.0,22.1875,22.3355,22.1067,22.2279,906300.0
2009-12-18 09:40:00,33.03,33.06,32.98,33.04,87500.0,22.2279,22.2481,22.1942,22.2346,87500.0
2009-12-18 09:50:00,33.04,33.08,33.02,33.05,220500.0,22.2346,22.2615,22.2211,22.2413,220500.0
2009-12-18 10:00:00,33.06,33.12,33.04,33.11,192300.0,22.2481,22.2884,22.2346,22.2817,192300.0
2009-12-18 10:10:00,33.12,33.17,33.11,33.15,129300.0,22.2884,22.3221,22.2817,22.3086,129300.0
2009-12-18 10:20:00,33.15,33.15,33.08,33.08,102900.0,22.3086,22.3086,22.2615,22.2615,102900.0
2009-12-18 10:30:00,33.09,33.09,32.96,32.98,72100.0,22.2682,22.2682,22.1808,22.1942,72100.0
2009-12-18 10:40:00,32.99,32.99,32.91,32.92,40900.0,22.201,22.201,22.1471,22.1538,40900.0
2009-12-18 10:50:00,32.92,33.0,32.91,32.97,55700.0,22.1538,22.2077,22.1471,22.1875,55700.0
2009-12-18 11:00:00,32.96,32.97,32.8,32.85,34200.0,22.1808,22.1875,22.0731,22.1067,34200.0
2009-12-18 11:10:00,32.86,32.9,32.75,32.87,52300.0,22.1135,22.1404,22.0394,22.1202,52300.0
2009-12-18 11:20:00,32.87,32.91,32.83,32.89,45000.0,22.1202,22.1471,22.0933,22.1337,45000.0
2009-12-18 11:30:00,32.9,32.95,32.87,32.91,53200.0,22.1404,22.174,22.1202,22.1471,53200.0
2009-12-18 11:40:00,32.91,32.94,32.87,32.93,36500.0,22.1471,22.1673,22.1202,22.1606,36500.0
2009-12-18 11:50:00,32.93,32.94,32.85,32.87,54300.0,22.1606,22.1673,22.1067,22.1202,54300.0
2009-12-18 12:00:00,32.87,32.88,32.8,32.85,44900.0,22.1202,22.1269,22.0731,22.1067,44900.0
2009-12-18 12:10:00,32.85,32.9,32.84,32.89,20200.0,22.1067,22.1404,22.1,22.1337,20200.0
2009-12-18 12:20:00,32.88,32.89,32.86,32.87,27900.0,22.1269,22.1337,22.1135,22.1202,27900.0
2009-12-18 12:30:00,32.88,32.91,32.87,32.88,34000.0,22.1269,22.1471,22.1202,22.1269,34000.0
2009-12-18 12:40:00,32.89,32.9,32.87,32.89,36000.0,22.1337,22.1404,22.1202,22.1337,36000.0
2009-12-18 12:50:00,32.89,32.96,32.89,32.89,24700.0,22.1337,22.1808,22.1337,22.1337,24700.0
2009-12-18 13:00:00,32.9,32.98,32.9,32.98,22300.0,22.1404,22.1942,22.1404,22.1942,22300.0
2009-12-18 13:10:00,32.97,33.02,32.92,32.95,43600.0,22.1875,22.2211,22.1538,22.174,43600.0
2009-12-18 13:20:00,32.95,33.05,32.94,33.0,52200.0,22.174,22.2413,22.1673,22.2077,52200.0
2009-12-18 13:30:00,33.01,33.02,32.98,33.01,17700.0,22.2144,22.2211,22.1942,22.2144,17700.0
2009-12-18 13:40:00,33.0,33.01,32.99,33.0,13800.0,22.2077,22.2144,22.201,22.2077,13800.0
2009-12-18 13:50:00,33.0,33.0,32.93,32.94,45800.0,22.2077,22.2077,22.1606,22.1673,45800.0
2009-12-18 14:00:00,32.94,32.96,32.92,32.92,30600.0,22.1673,22.1808,22.1538,22.1538,30600.0
2009-12-18 14:10:00,32.93,32.95,32.88,32.95,32200.0,22.1606,22.174,22.1269,22.174,32200.0
2009-12-18 14:20:00,32.95,32.96,32.92,32.93,23500.0,22.174,22.1808,22.1538,22.1606,23500.0
2009-12-18 14:30:00,32.94,33.0,32.93,32.99,25900.0,22.1673,22.2077,22.1606,22.201,25900.0
2009-12-18 14:40:00,33.0,33.01,32.96,32.97,25300.0,22.2077,22.2144,22.1808,22.1875,25300.0
2009-12-18 14:50:00,32.97,32.99,32.96,32.96,28100.0,22.1875,22.201,22.1808,22.1808,28100.0
2009-12-18 15:00:00,32.97,32.98,32.94,32.94,46700.0,22.1875,22.1942,22.1673,22.1673,46700.0
2009-12-18 15:10:00,32.94,32.98,32.91,32.95,79800.0,22.1673,22.1942,22.1471,22.174,79800.0
2009-12-18 15:20:00,32.96,32.96,32.85,32.88,89600.0,22.1808,22.1808,22.1067,22.1269,89600.0
2009-12-18 15:30:00,32.87,32.9,32.86,32.9,133000.0,22.1202,22.1404,22.1135,22.1404,133000.0
2009-12-18 15:40:00,32.9,33.0,32.9,32.95,110400.0,22.1404,22.2077,22.1404,22.174,110400.0
2009-12-18 15:50:00,32.95,32.99,32.94,32.99,224500.0,22.174,22.201,22.1673,22.201,224500.0
2009-12-21 09:30:00,33.17,33.76,33.0,33.3,108400.0,22.3221,22.7191,22.2077,22.4096,108400.0
2009-12-21 09:40:00,33.31,33.4,33.21,33.36,49700.0,22.4163,22.4769,22.349,22.4499,49700.0
2009-12-21 09:50:00,33.36,33.36,33.21,33.21,28300.0,22.4499,22.4499,22.349,22.349,28300.0
2009-12-21 10:00:00,33.22,33.26,33.19,33.19,49200.0,22.3557,22.3827,22.3355,22.3355,49200.0
2009-12-21 10:10:00,33.2,33.21,33.08,33.1,55500.0,22.3423,22.349,22.2615,22.275,55500.0
2009-12-21 10:20:00,33.11,33.12,33.01,33.05,59900.0,22.2817,22.2884,22.2144,22.2413,59900.0
2009-12-21 10:30:00,33.05,33.07,33.04,33.06,37200.0,22.2413,22.2548,22.2346,22.2481,37200.0
2009-12-21 10:40:00,33.06,33.08,32.95,32.95,71900.0,22.2481,22.2615,22.174,22.174,71900.0
2009-12-21 10:50:00,32.94,32.95,32.87,32.87,49800.0,22.1673,22.174,22.1202,22.1202,49800.0
2009-12-21 11:00:00,32.86,32.92,32.81,32.89,87000.0,22.1135,22.1538,22.0798,22.1337,87000.0
2009-12-21 11:10:00,32.89,32.92,32.86,32.87,70000.0,22.1337,22.1538,22.1135,22.1202,70000.0
2009-12-21 11:20:00,32.87,32.97,32.86,32.9,88500.0,22.1202,22.1875,22.1135,22.1404,88500.0
2009-12-21 11:30:00,32.9,33.12,32.89,33.12,91400.0,22.1404,22.2884,22.1337,22.2884,91400.0
2009-12-21 11:40:00,33.12,33.12,33.05,33.09,30300.0,22.2884,22.2884,22.2413,22.2682,30300.0
2009-12-21 11:50:00,33.09,33.15,33.08,33.12,52800.0,22.2682,22.3086,22.2615,22.2884,52800.0
2009-12-21 12:00:00,33.12,33.2,33.1,33.19,50600.0,22.2884,22.3423,22.275,22.3355,50600.0
2009-12-21 12:10:00,33.19,33.29,33.18,33.28,68100.0,22.3355,22.4028,22.3288,22.3961,68100.0
2009-12-21 12:20:00,33.28,33.28,33.17,33.17,26300.0,22.3961,22.3961,22.3221,22.3221,26300.0
2009-12-21 12:30:00,33.21,33.21,33.14,33.17,21800.0,22.349,22.349,22.3019,22.3221,21800.0
2009-12-21 12:40:00,33.16,33.21,33.15,33.15,41300.0,22.3154,22.349,22.3086,22.3086,41300.0
2009-12-21 12:50:00,33.16,33.2,33.1,33.18,56200.0,22.3154,22.3423,22.275,22.3288,56200.0
2009-12-21 13:00:00,33.18,33.18,33.14,33.17,17400.0,22.3288,22.3288,22.3019,22.3221,17400.0
2009-12-21 13:10:00,33.17,33.18,33.14,33.17,31600.0,22.3221,22.3288,22.3019,22.3221,31600.0
2009-12-21 13:20:00,33.17,33.19,33.15,33.16,16600.0,22.3221,22.3355,22.3086,22.3154,16600.0
2009-12-21 13:30:00,33.16,33.21,33.16,33.18,23000.0,22.3154,22.349,22.3154,22.3288,23000.0
2009-12-21 13:40:00,33.17,33.18,33.13,33.16,54400.0,22.3221,22.3288,22.2952,22.3154,54400.0
2009-12-21 13:50:00,33.17,33.23,33.16,33.21,54200.0,22.3221,22.3625,22.3154,22.349,54200.0
2009-12-21 14:00:00,33.21,33.22,33.17,33.22,47000.0,22.349,22.3557,22.3221,22.3557,47000.0
2009-12-21 14:10:00,33.21,33.22,33.15,33.15,61700.0,22.349,22.3557,22.3086,22.3086,61700.0
2009-12-21 14:20:00,33.15,33.2,33.15,33.17,43100.0,22.3086,22.3423,22.3086,22.3221,43100.0
2009-12-21 14:30:00,33.17,33.17,33.11,33.12,30500.0,22.3221,22.3221,22.2817,22.2884,30500.0
2009-12-21 14:40:00,33.13,33.13,33.09,33.12,36400.0,22.2952,22.2952,22.2682,22.2884,36400.0
2009-12-21 14:50:00,33.12,33.16,33.1,33.12,44500.0,22.2884,22.3154,22.275,22.2884,44500.0
2009-12-21 15:00:00,33.13,33.13,33.06,33.06,44300.0,22.2952,22.2952,22.2481,22.2481,44300.0
2009-12-21 15:10:00,33.06,33.06,32.97,32.98,72400.0,22.2481,22.2481,22.1875,22.1942,72400.0
2009-12-21 15:20:00,32.99,32.99,32.93,32.96,41500.0,22.201,22.201,22.1606,22.1808,41500.0
2009-12-21 15:30:00,32.96,33.04,32.95,33.04,61500.0,22.1808,22.2346,22.174,22.2346,61500.0
2009-12-21 15:40:00,33.03,33.06,32.94,32.94,89500.0,22.2279,22.2481,22.1673,22.1673,89500.0
2009-12-21 15:50:00,32.94,32.99,32.93,32.97,134900.0,22.1673,22.201,22.1606,22.1875,134900.0
2009-12-22 09:30:00,33.03,33.21,32.99,33.19,24000.0,22.2279,22.349,22.201,22.3355,24000.0
2009-12-22 09:40:00,33.17,33.17,32.98,33.0,11600.0,22.3221,22.3221,22.1942,22.2077,11600.0
2009-12-22 09:50:00,33.02,33.11,33.02,33.03,9600.0,22.2211,22.2817,22.2211,22.2279,9600.0
2009-12-22 10:00:00,33.03,33.19,33.03,33.17,16800.0,22.2279,22.3355,22.2279,22.3221,16800.0
2009-12-22 10:10:00,33.17,33.18,33.09,33.15,24500.0,22.3221,22.3288,22.2682,22.3086,24500.0
2009-12-22 10:20:00,33.14,33.17,33.1,33.15,15400.0,22.3019,22.3221,22.275,22.3086,15400.0
2009-12-22 10:30:00,33.16,33.16,33.01,33.02,24200.0,22.3154,22.3154,22.2144,22.2211,24200.0
2009-12-22 10:40:00,33.02,33.04,32.99,33.0,14400.0,22.2211,22.2346,22.201,22.2077,14400.0
2009-12-22 10:50:00,32.99,33.0,32.91,32.92,35500.0,22.201,22.2077,22.1471,22.1538,35500.0
2009-12-22 11:00:00,32.92,32.94,32.86,32.91,34300.0,22.1538,22.1673,22.1135,22.1471,34300.0
2009-12-22 11:10:00,32.91,32.92,32.87,32.87,21500.0,22.1471,22.1538,22.1202,22.1202,21500.0
2009-12-22 11:20:00,32.88,32.9,32.86,32.87,28300.0,22.1269,22.1404,22.1135,22.1202,28300.0
2009-12-22 11:30:00,32.86,32.88,32.81,32.87,29900.0,22.1135,22.1269,22.0798,22.1202,29900.0
2009-12-22 11:40:00,32.88,32.98,32.88,32.96,22300.0,22.1269,22.1942,22.1269,22.1808,22300.0
2009-12-22 11:50:00,32.95,32.97,32.93,32.93,14100.0,22.174,22.1875,22.1606,22.1606,14100.0
2009-12-22 12:00:00,32.94,32.94,32.87,32.92,23500.0,22.1673,22.1673,22.1202,22.1538,23500.0
2009-12-22 12:10:00,32.91,32.93,32.89,32.91,18300.0,22.1471,22.1606,22.1337,22.1471,18300.0
2009-12-22 12:20:00,32.91,32.92,32.9,32.92,13700.0,22.1471,22.1538,22.1404,22.1538,13700.0
2009-12-22 12:30:00,32.91,32.97,32.91,32.93,17000.0,22.1471,22.1875,22.1471,22.1606,17000.0
2009-12-22 12:40:00,32.93,32.96,32.92,32.95,19000.0,22.1606,22.1808,22.1538,22.174,19000.0
2009-12-22 12:50:00,32.95,33.0,32.93,32.99,23600.0,22.174,22.2077,22.1606,22.201,23600.0
2009-12-22 13:00:00,32.99,33.08,32.99,33.08,26500.0,22.201,22.2615,22.201,22.2615,26500.0
2009-12-22 13:10:00,33.08,33.12,33.05,33.08,22800.0,22.2615,22.2884,22.2413,22.2615,22800.0
2009-12-22 13:20:00,33.07,33.11,33.05,33.05,16200.0,22.2548,22.2817,22.2413,22.2413,16200.0
2009-12-22 13:30:00,33.06,33.13,33.04,33.1,24800.0,22.2481,22.2952,22.2346,22.275,24800.0
2009-12-22 13:40:00,33.1,33.13,33.05,33.05,9700.0,22.275,22.2952,22.2413,22.2413,9700.0
2009-12-22 13:50:00,33.05,33.15,33.04,33.09,28400.0,22.2413,22.3086,22.2346,22.2682,28400.0
2009-12-22 14:00:00,33.09,33.1,33.04,33.07,21700.0,22.2682,22.275,22.2346,22.2548,21700.0
2009-12-22 14:10:00,33.06,33.14,33.06,33.06,27900.0,22.2481,22.3019,22.2481,22.2481,27900.0
2009-12-22 14:20:00,33.06,33.11,33.05,33.09,16800.0,22.2481,22.2817,22.2413,22.2682,16800.0
2009-12-22 14:30:00,33.09,33.14,33.09,33.13,18700.0,22.2682,22.3019,22.2682,22.2952,18700.0
2009-12-22 14:40:00,33.13,33.15,33.11,33.12,25500.0,22.2952,22.3086,22.2817,22.2884,25500.0
2009-12-22 14:50:00,33.12,33.13,33.07,33.07,20200.0,22.2884,22.2952,22.2548,22.2548,20200.0
2009-12-22 15:00:00,33.08,33.08,33.01,33.05,35400.0,22.2615,22.2615,22.2144,22.2413,35400.0
2009-12-22 15:10:00,33.04,33.06,33.0,33.04,38600.0,22.2346,22.2481,22.2077,22.2346,38600.0
2009-12-22 15:20:00,33.04,33.04,32.98,32.98,48000.0,22.2346,22.2346,22.1942,22.1942,48000.0
2009-12-22 15:30:00,32.98,33.03,32.97,33.0,39600.0,22.1942,22.2279,22.1875,22.2077,39600.0
2009-12-22 15:40:00,33.0,33.01,32.95,32.98,45500.0,22.2077,22.2144,22.174,22.1942,45500.0
2009-12-22 15:50:00,32.99,33.03,32.97,33.01,73500.0,22.201,22.2279,22.1875,22.2144,73500.0
2009-12-23 09:30:00,33.17,33.29,33.0,33.28,68400.0,22.3221,22.4028,22.2077,22.3961,68400.0
2009-12-23 09:40:00,33.29,33.32,33.21,33.3,59000.0,22.4028,22.423,22.349,22.4096,59000.0
2009-12-23 09:50:00,33.3,33.3,33.11,33.19,88100.0,22.4096,22.4096,22.2817,22.3355,88100.0
2009-12-23 10:00:00,33.18,33.36,33.11,33.36,104500.0,22.3288,22.4499,22.2817,22.4499,104500.0
2009-12-23 10:10:00,33.36,33.48,33.36,33.45,64200.0,22.4499,22.5307,22.4499,22.5105,64200.0
2009-12-23 10:20:00,33.45,33.5,33.45,33.5,43200.0,22.5105,22.5442,22.5105,22.5442,43200.0
2009-12-23 10:30:00,33.5,33.56,33.45,33.45,47900.0,22.5442,22.5845,22.5105,22.5105,47900.0
2009-12-23 10:40:00,33.44,33.44,33.34,33.35,35500.0,22.5038,22.5038,22.4365,22.4432,35500.0
2009-12-23 10:50:00,33.36,33.38,33.34,33.35,16100.0,22.4499,22.4634,22.4365,22.4432,16100.0
2009-12-23 11:00:00,33.35,33.47,33.35,33.42,37500.0,22.4432,22.524,22.4432,22.4903,37500.0
2009-12-23 11:10:00,33.42,33.46,33.42,33.46,22500.0,22.4903,22.5172,22.4903,22.5172,22500.0
2009-12-23 11:20:00,33.46,33.46,33.43,33.44,19800.0,22.5172,22.5172,22.4971,22.5038,19800.0
2009-12-23 11:30:00,33.45,33.6,33.44,33.6,52000.0,22.5105,22.6115,22.5038,22.6115,52000.0
2009-12-23 11:40:00,33.6,33.64,33.6,33.62,60000.0,22.6115,22.6384,22.6115,22.6249,60000.0
2009-12-23 11:50:00,33.62,33.65,33.62,33.64,41000.0,22.6249,22.6451,22.6249,22.6384,41000.0
2009-12-23 12:00:00,33.63,33.64,33.61,33.62,47500.0,22.6316,22.6384,22.6182,22.6249,47500.0
2009-12-23 12:10:00,33.62,33.64,33.58,33.64,51100.0,22.6249,22.6384,22.598,22.6384,51100.0
2009-12-23 12:20:00,33.64,33.64,33.63,33.63,25200.0,22.6384,22.6384,22.6316,22.6316,25200.0
2009-12-23 12:30:00,33.64,33.71,33.63,33.71,57300.0,22.6384,22.6855,22.6316,22.6855,57300.0
2009-12-23 12:40:00,33.71,33.71,33.64,33.65,60100.0,22.6855,22.6855,22.6384,22.6451,60100.0
2009-12-23 12:50:00,33.65,33.67,33.64,33.65,31100.0,22.6451,22.6586,22.6384,22.6451,31100.0
2009-12-23 13:00:00,33.64,33.65,33.59,33.6,53000.0,22.6384,22.6451,22.6047,22.6115,53000.0
2009-12-23 13:10:00,33.6,33.61,33.59,33.59,29400.0,22.6115,22.6182,22.6047,22.6047,29400.0
2009-12-23 13:20:00,33.6,33.6,33.57,33.58,43500.0,22.6115,22.6115,22.5913,22.598,43500.0
2009-12-23 13:30:00,33.59,33.64,33.58,33.64,54700.0,22.6047,22.6384,22.598,22.6384,54700.0
2009-12-23 13:40:00,33.64,33.65,33.62,33.63,63800.0,22.6384,22.6451,22.6249,22.6316,63800.0
2009-12-23 13:50:00,33.64,33.64,33.58,33.58,25400.0,22.6384,22.6384,22.598,22.598,25400.0
2009-12-23 14:00:00,33.58,33.59,33.55,33.56,24900.0,22.598,22.6047,22.5778,22.5845,24900.0
2009-12-23 14:10:00,33.56,33.57,33.54,33.54,47700.0,22.5845,22.5913,22.5711,22.5711,47700.0
2009-12-23 14:20:00,33.54,33.63,33.54,33.63,42400.0,22.5711,22.6316,22.5711,22.6316,42400.0
2009-12-23 14:30:00,33.63,33.63,33.6,33.63,22300.0,22.6316,22.6316,22.6115,22.6316,22300.0
2009-12-23 14:40:00,33.62,33.65,33.62,33.65,36500.0,22.6249,22.6451,22.6249,22.6451,36500.0
2009-12-23 14:50:00,33.65,33.65,33.6,33.62,50400.0,22.6451,22.6451,22.6115,22.6249,50400.0
2009-12-23 15:00:00,33.62,33.65,33.62,33.65,27600.0,22.6249,22.6451,22.6249,22.6451,27600.0
2009-12-23 15:10:00,33.64,33.65,33.64,33.65,48800.0,22.6384,22.6451,22.6384,22.6451,48800.0
2009-12-23 15:20:00,33.64,33.65,33.64,33.65,48900.0,22.6384,22.6451,22.6384,22.6451,48900.0
2009-12-23 15:30:00,33.64,33.65,33.62,33.63,116400.0,22.6384,22.6451,22.6249,22.6316,116400.0
2009-12-23 15:40:00,33.62,33.68,33.62,33.66,92600.0,22.6249,22.6653,22.6249,22.6518,92600.0
2009-12-23 15:50:00,33.65,33.7,33.65,33.67,127100.0,22.6451,22.6788,22.6451,22.6586,127100.0
2009-12-24 09:30:00,33.77,33.85,33.77,33.84,23700.0,22.7259,22.7797,22.7259,22.773,23700.0
2009-12-24 09:40:00,33.84,33.88,33.8,33.8,16100.0,22.773,22.7999,22.7461,22.7461,16100.0
2009-12-24 09:50:00,33.8,33.83,33.8,33.8,16800.0,22.7461,22.7662,22.7461,22.7461,16800.0
2009-12-24 10:00:00,33.8,33.93,33.8,33.87,22700.0,22.7461,22.8335,22.7461,22.7932,22700.0
2009-12-24 10:10:00,33.89,33.92,33.83,33.92,16600.0,22.8066,22.8268,22.7662,22.8268,16600.0
2009-12-24 10:20:00,33.93,33.95,33.87,33.92,36100.0,22.8335,22.847,22.7932,22.8268,36100.0
2009-12-24 10:30:00,33.92,33.92,33.78,33.83,20700.0,22.8268,22.8268,22.7326,22.7662,20700.0
2009-12-24 10:40:00,33.83,33.91,33.82,33.9,14800.0,22.7662,22.8201,22.7595,22.8133,14800.0
2009-12-24 10:50:00,33.89,33.9,33.85,33.86,24600.0,22.8066,22.8133,22.7797,22.7864,24600.0
2009-12-24 11:00:00,33.89,33.91,33.85,33.86,13400.0,22.8066,22.8201,22.7797,22.7864,13400.0
2009-12-24 11:10:00,33.86,33.86,33.8,33.81,26000.0,22.7864,22.7864,22.7461,22.7528,26000.0
2009-12-24 11:20:00,33.81,33.85,33.8,33.82,23100.0,22.7528,22.7797,22.7461,22.7595,23100.0
2009-12-24 11:30:00,33.81,33.82,33.8,33.81,21300.0,22.7528,22.7595,22.7461,22.7528,21300.0
2009-12-24 11:40:00,33.81,33.82,33.8,33.8,14600.0,22.7528,22.7595,22.7461,22.7461,14600.0
2009-12-24 11:50:00,33.81,33.82,33.76,33.77,13400.0,22.7528,22.7595,22.7191,22.7259,13400.0
2009-12-24 12:00:00,33.77,33.78,33.75,33.77,12200.0,22.7259,22.7326,22.7124,22.7259,12200.0
2009-12-24 12:10:00,33.77,33.78,33.75,33.77,17900.0,22.7259,22.7326,22.7124,22.7259,17900.0
2009-12-24 12:20:00,33.78,33.78,33.75,33.75,31900.0,22.7326,22.7326,22.7124,22.7124,31900.0
2009-12-24 12:30:00,33.77,33.77,33.75,33.76,27800.0,22.7259,22.7259,22.7124,22.7191,27800.0
2009-12-24 12:40:00,33.77,33.77,33.75,33.76,49400.0,22.7259,22.7259,22.7124,22.7191,49400.0
2009-12-24 12:50:00,33.76,33.79,33.75,33.76,67100.0,22.7191,22.7393,22.7124,22.7191,67100.0
2009-12-28 09:30:00,33.81,33.88,33.76,33.78,62200.0,22.7528,22.7999,22.7191,22.7326,62200.0
2009-12-28 09:40:00,33.79,33.85,33.75,33.76,40500.0,22.7393,22.7797,22.7124,22.7191,40500.0
2009-12-28 09:50:00,33.75,33.8,33.74,33.76,28400.0,22.7124,22.7461,22.7057,22.7191,28400.0
2009-12-28 10:00:00,33.75,33.79,33.75,33.77,16400.0,22.7124,22.7393,22.7124,22.7259,16400.0
2009-12-28 10:10:00,33.77,33.79,33.75,33.76,11600.0,22.7259,22.7393,22.7124,22.7191,11600.0
2009-12-28 10:20:00,33.76,33.76,33.75,33.75,27000.0,22.7191,22.7191,22.7124,22.7124,27000.0
2009-12-28 10:30:00,33.75,33.78,33.75,33.76,37900.0,22.7124,22.7326,22.7124,22.7191,37900.0
2009-12-28 10:40:00,33.76,33.77,33.73,33.75,41500.0,22.7191,22.7259,22.6989,22.7124,41500.0
2009-12-28 10:50:00,33.76,33.76,33.73,33.73,25700.0,22.7191,22.7191,22.6989,22.6989,25700.0
2009-12-28 11:00:00,33.73,33.76,33.73,33.75,27600.0,22.6989,22.7191,22.6989,22.7124,27600.0
2009-12-28 11:10:00,33.74,33.75,33.71,33.71,11300.0,22.7057,22.7124,22.6855,22.6855,11300.0
2009-12-28 11:20:00,33.71,33.71,33.7,33.7,17800.0,22.6855,22.6855,22.6788,22.6788,17800.0
2009-12-28 11:30:00,33.71,33.76,33.7,33.75,25200.0,22.6855,22.7191,22.6788,22.7124,25200.0
2009-12-28 11:40:00,33.75,33.76,33.72,33.74,19100.0,22.7124,22.7191,22.6922,22.7057,19100.0
2009-12-28 11:50:00,33.74,33.76,33.69,33.69,19200.0,22.7057,22.7191,22.672,22.672,19200.0
2009-12-28 12:00:00,33.7,33.7,33.68,33.69,12400.0,22.6788,22.6788,22.6653,22.672,12400.0
2009-12-28 12:10:00,33.7,33.73,33.66,33.7,34100.0,22.6788,22.6989,22.6518,22.6788,34100.0
2009-12-28 12:20:00,33.7,33.72,33.65,33.65,18800.0,22.6788,22.6922,22.6451,22.6451,18800.0
2009-12-28 12:30:00,33.65,33.68,33.65,33.65,14200.0,22.6451,22.6653,22.6451,22.6451,14200.0
2009-12-28 12:40:00,33.65,33.69,33.65,33.67,13900.0,22.6451,22.672,22.6451,22.6586,13900.0
2009-12-28 12:50:00,33.67,33.7,33.66,33.66,66400.0,22.6586,22.6788,22.6518,22.6518,66400.0
2009-12-28 13:00:00,33.67,33.67,33.65,33.65,10400.0,22.6586,22.6586,22.6451,22.6451,10400.0
2009-12-28 13:10:00,33.66,33.68,33.65,33.67,9900.0,22.6518,22.6653,22.6451,22.6586,9900.0
2009-12-28 13:20:00,33.67,33.68,33.65,33.66,33200.0,22.6586,22.6653,22.6451,22.6518,33200.0
2009-12-28 13:30:00,33.66,33.7,33.65,33.69,16400.0,22.6518,22.6788,22.6451,22.672,16400.0
2009-12-28 13:40:00,33.68,33.71,33.68,33.69,12800.0,22.6653,22.6855,22.6653,22.672,12800.0
2009-12-28 13:50:00,33.69,33.71,33.69,33.7,9800.0,22.672,22.6855,22.672,22.6788,9800.0
2009-12-28 14:00:00,33.7,33.72,33.66,33.69,42800.0,22.6788,22.6922,22.6518,22.672,42800.0
2009-12-28 14:10:00,33.7,33.73,33.67,33.7,37800.0,22.6788,22.6989,22.6586,22.6788,37800.0
2009-12-28 14:20:00,33.69,33.72,33.69,33.7,15200.0,22.672,22.6922,22.672,22.6788,15200.0
2009-12-28 14:30:00,33.7,33.73,33.69,33.72,20500.0,22.6788,22.6989,22.672,22.6922,20500.0
2009-12-28 14:40:00,33.71,33.74,33.7,33.74,21600.0,22.6855,22.7057,22.6788,22.7057,21600.0
2009-12-28 14:50:00,33.74,33.77,33.73,33.76,26500.0,22.7057,22.7259,22.6989,22.7191,26500.0
2009-12-28 15:00:00,33.76,33.77,33.75,33.76,51200.0,22.7191,22.7259,22.7124,22.7191,51200.0
2009-12-28 15:10:00,33.76,33.81,33.75,33.78,51900.0,22.7191,22.7528,22.7124,22.7326,51900.0
2009-12-28 15:20:00,33.78,33.78,33.74,33.75,55700.0,22.7326,22.7326,22.7057,22.7124,55700.0
2009-12-28 15:30:00,33.76,33.79,33.76,33.76,35400.0,22.7191,22.7393,22.7191,22.7191,35400.0
2009-12-28 15:40:00,33.77,33.89,33.76,33.87,105800.0,22.7259,22.8066,22.7191,22.7932,105800.0
2009-12-28 15:50:00,33.87,33.95,33.87,33.93,210600.0,22.7932,22.847,22.7932,22.8335,210600.0
2009-12-29 09:30:00,33.93,34.0,33.82,33.95,52300.0,22.8335,22.8806,22.7595,22.847,52300.0
2009-12-29 09:40:00,33.94,33.96,33.83,33.88,21000.0,22.8403,22.8537,22.7662,22.7999,21000.0
2009-12-29 09:50:00,33.88,33.89,33.82,33.83,21300.0,22.7999,22.8066,22.7595,22.7662,21300.0
2009-12-29 10:00:00,33.83,33.88,33.8,33.8,20400.0,22.7662,22.7999,22.7461,22.7461,20400.0
2009-12-29 10:10:00,33.81,33.88,33.8,33.86,22000.0,22.7528,22.7999,22.7461,22.7864,22000.0
2009-12-29 10:20:00,33.86,33.88,33.81,33.82,26300.0,22.7864,22.7999,22.7528,22.7595,26300.0
2009-12-29 10:30:00,33.83,33.89,33.82,33.89,38500.0,22.7662,22.8066,22.7595,22.8066,38500.0
2009-12-29 10:40:00,33.89,33.97,33.89,33.96,21000.0,22.8066,22.8605,22.8066,22.8537,21000.0
2009-12-29 10:50:00,33.98,33.99,33.96,33.98,42900.0,22.8672,22.8739,22.8537,22.8672,42900.0
2009-12-29 11:00:00,33.98,34.0,33.98,33.99,61100.0,22.8672,22.8806,22.8672,22.8739,61100.0
2009-12-29 11:10:00,33.99,34.03,33.98,34.02,73200.0,22.8739,22.9008,22.8672,22.8941,73200.0
2009-12-29 11:20:00,34.02,34.05,34.0,34.0,21300.0,22.8941,22.9143,22.8806,22.8806,21300.0
2009-12-29 11:30:00,34.0,34.07,34.0,34.05,26900.0,22.8806,22.9277,22.8806,22.9143,26900.0
2009-12-29 11:40:00,34.03,34.05,34.02,34.03,31700.0,22.9008,22.9143,22.8941,22.9008,31700.0
2009-12-29 11:50:00,34.02,34.03,34.01,34.02,20400.0,22.8941,22.9008,22.8874,22.8941,20400.0
2009-12-29 12:00:00,34.01,34.05,34.01,34.03,22900.0,22.8874,22.9143,22.8874,22.9008,22900.0
2009-12-29 12:10:00,34.03,34.07,34.01,34.04,20700.0,22.9008,22.9277,22.8874,22.9076,20700.0
2009-12-29 12:20:00,34.05,34.06,34.04,34.04,17400.0,22.9143,22.921,22.9076,22.9076,17400.0
2009-12-29 12:30:00,34.04,34.06,34.03,34.05,36100.0,22.9076,22.921,22.9008,22.9143,36100.0
2009-12-29 12:40:00,34.04,34.13,34.04,34.1,46300.0,22.9076,22.9681,22.9076,22.9479,46300.0
2009-12-29 12:50:00,34.09,34.11,34.08,34.08,13000.0,22.9412,22.9547,22.9345,22.9345,13000.0
2009-12-29 13:00:00,34.09,34.09,34.05,34.09,12600.0,22.9412,22.9412,22.9143,22.9412,12600.0
2009-12-29 13:10:00,34.08,34.11,34.08,34.09,18000.0,22.9345,22.9547,22.9345,22.9412,18000.0
2009-12-29 13:20:00,34.09,34.1,34.08,34.09,9300.0,22.9412,22.9479,22.9345,22.9412,9300.0
2009-12-29 13:30:00,34.08,34.08,34.03,34.04,26300.0,22.9345,22.9345,22.9008,22.9076,26300.0
2009-12-29 13:40:00,34.04,34.09,34.03,34.09,28100.0,22.9076,22.9412,22.9008,22.9412,28100.0
2009-12-29 13:50:00,34.09,34.11,34.08,34.1,19100.0,22.9412,22.9547,22.9345,22.9479,19100.0
2009-12-29 14:00:00,34.1,34.1,34.07,34.08,15000.0,22.9479,22.9479,22.9277,22.9345,15000.0
2009-12-29 14:10:00,34.08,34.1,34.07,34.09,22900.0,22.9345,22.9479,22.9277,22.9412,22900.0
2009-12-29 14:20:00,34.09,34.13,34.09,34.12,25100.0,22.9412,22.9681,22.9412,22.9614,25100.0
2009-12-29 14:30:00,34.11,34.12,34.1,34.11,26500.0,22.9547,22.9614,22.9479,22.9547,26500.0
2009-12-29 14:40:00,34.1,34.11,34.08,34.08,27600.0,22.9479,22.9547,22.9345,22.9345,27600.0
2009-12-29 14:50:00,34.08,34.1,34.06,34.09,34000.0,22.9345,22.9479,22.921,22.9412,34000.0
2009-12-29 15:00:00,34.09,34.15,34.07,34.11,84700.0,22.9412,22.9816,22.9277,22.9547,84700.0
2009-12-29 15:10:00,34.1,34.14,34.07,34.12,104600.0,22.9479,22.9749,22.9277,22.9614,104600.0
2009-12-29 15:20:00,34.12,34.13,34.04,34.09,74000.0,22.9614,22.9681,22.9076,22.9412,74000.0
2009-12-29 15:30:00,34.09,34.09,33.99,34.08,82200.0,22.9412,22.9412,22.8739,22.9345,82200.0
2009-12-29 15:40:00,34.09,34.1,34.05,34.09,54900.0,22.9412,22.9479,22.9143,22.9412,54900.0
2009-12-29 15:50:00,34.09,34.14,34.07,34.12,170700.0,22.9412,22.9749,22.9277,22.9614,170700.0
2009-12-30 09:30:00,34.0,34.15,33.88,34.0,43600.0,22.8806,22.9816,22.7999,22.8806,43600.0
2009-12-30 09:40:00,34.01,34.18,34.01,34.03,56600.0,22.8874,23.0018,22.8874,22.9008,56600.0
2009-12-30 09:50:00,34.02,34.09,33.95,33.95,26200.0,22.8941,22.9412,22.847,22.847,26200.0
2009-12-30 10:00:00,33.95,34.02,33.95,33.97,25900.0,22.847,22.8941,22.847,22.8605,25900.0
2009-12-30 10:10:00,33.98,33.99,33.9,33.9,13700.0,22.8672,22.8739,22.8133,22.8133,13700.0
2009-12-30 10:20:00,33.9,33.91,33.86,33.89,22400.0,22.8133,22.8201,22.7864,22.8066,22400.0
2009-12-30 10:30:00,33.9,33.91,33.84,33.84,19500.0,22.8133,22.8201,22.773,22.773,19500.0
2009-12-30 10:40:00,33.84,33.87,33.83,33.84,26400.0,22.773,22.7932,22.7662,22.773,26400.0
2009-12-30 10:50:00,33.84,33.89,33.84,33.89,13200.0,22.773,22.8066,22.773,22.8066,13200.0
2009-12-30 11:00:00,33.89,33.91,33.87,33.91,15900.0,22.8066,22.8201,22.7932,22.8201,15900.0
2009-12-30 11:10:00,33.91,33.99,33.9,33.93,18800.0,22.8201,22.8739,22.8133,22.8335,18800.0
2009-12-30 11:20:00,33.94,33.94,33.9,33.91,12900.0,22.8403,22.8403,22.8133,22.8201,12900.0
2009-12-30 11:30:00,33.9,33.92,33.89,33.92,13000.0,22.8133,22.8268,22.8066,22.8268,13000.0
2009-12-30 11:40:00,33.92,33.98,33.89,33.97,31900.0,22.8268,22.8672,22.8066,22.8605,31900.0
2009-12-30 11:50:00,33.97,33.97,33.88,33.88,23800.0,22.8605,22.8605,22.7999,22.7999,23800.0
2009-12-30 12:00:00,33.89,33.93,33.88,33.93,14100.0,22.8066,22.8335,22.7999,22.8335,14100.0
2009-12-30 12:10:00,33.93,33.93,33.89,33.89,17700.0,22.8335,22.8335,22.8066,22.8066,17700.0
2009-12-30 12:20:00,33.89,33.92,33.89,33.92,13400.0,22.8066,22.8268,22.8066,22.8268,13400.0
2009-12-30 12:30:00,33.92,33.95,33.89,33.92,19700.0,22.8268,22.847,22.8066,22.8268,19700.0
2009-12-30 12:40:00,33.91,33.92,33.88,33.88,27800.0,22.8201,22.8268,22.7999,22.7999,27800.0
2009-12-30 12:50:00,33.88,33.9,33.86,33.9,32100.0,22.7999,22.8133,22.7864,22.8133,32100.0
2009-12-30 13:00:00,33.9,33.94,33.87,33.87,21000.0,22.8133,22.8403,22.7932,22.7932,21000.0
2009-12-30 13:10:00,33.87,33.89,33.85,33.88,14500.0,22.7932,22.8066,22.7797,22.7999,14500.0
2009-12-30 13:20:00,33.89,33.89,33.85,33.85,10300.0,22.8066,22.8066,22.7797,22.7797,10300.0
2009-12-30 13:30:00,33.85,33.86,33.84,33.84,8400.0,22.7797,22.7864,22.773,22.773,8400.0
2009-12-30 13:40:00,33.84,33.88,33.84,33.85,19900.0,22.773,22.7999,22.773,22.7797,19900.0
2009-12-30 13:50:00,33.85,33.85,33.83,33.83,13600.0,22.7797,22.7797,22.7662,22.7662,13600.0
2009-12-30 14:00:00,33.84,33.86,33.82,33.86,18600.0,22.773,22.7864,22.7595,22.7864,18600.0
2009-12-30 14:10:00,33.87,33.92,33.86,33.9,34700.0,22.7932,22.8268,22.7864,22.8133,34700.0
2009-12-30 14:20:00,33.9,33.91,33.89,33.9,18300.0,22.8133,22.8201,22.8066,22.8133,18300.0
2009-12-30 14:30:00,33.9,33.93,33.9,33.9,15000.0,22.8133,22.8335,22.8133,22.8133,15000.0
2009-12-30 14:40:00,33.9,33.92,33.88,33.92,28300.0,22.8133,22.8268,22.7999,22.8268,28300.0
2009-12-30 14:50:00,33.93,34.01,33.93,34.0,31300.0,22.8335,22.8874,22.8335,22.8806,31300.0
2009-12-30 15:00:00,34.0,34.03,33.98,34.01,42000.0,22.8806,22.9008,22.8672,22.8874,42000.0
2009-12-30 15:10:00,34.02,34.02,33.99,34.01,31700.0,22.8941,22.8941,22.8739,22.8874,31700.0
2009-12-30 15:20:00,34.01,34.01,34.0,34.01,12800.0,22.8874,22.8874,22.8806,22.8874,12800.0
2009-12-30 15:30:00,34.0,34.04,33.94,33.95,72000.0,22.8806,22.9076,22.8403,22.847,72000.0
2009-12-30 15:40:00,33.96,34.02,33.96,33.97,78900.0,22.8537,22.8941,22.8537,22.8605,78900.0
2009-12-30 15:50:00,33.98,34.05,33.96,34.02,106000.0,22.8672,22.9143,22.8537,22.8941,106000.0
2009-12-31 09:30:00,34.04,34.05,33.93,34.01,16900.0,22.9076,22.9143,22.8335,22.8874,16900.0
2009-12-31 09:40:00,33.96,33.96,33.91,33.91,9900.0,22.8537,22.8537,22.8201,22.8201,9900.0
2009-12-31 09:50:00,33.92,33.99,33.91,33.92,13300.0,22.8268,22.8739,22.8201,22.8268,13300.0
2009-12-31 10:00:00,33.92,33.97,33.87,33.93,15400.0,22.8268,22.8605,22.7932,22.8335,15400.0
2009-12-31 10:10:00,33.94,33.95,33.88,33.88,9600.0,22.8403,22.847,22.7999,22.7999,9600.0
2009-12-31 10:20:00,33.89,33.9,33.87,33.89,10000.0,22.8066,22.8133,22.7932,22.8066,10000.0
2009-12-31 10:30:00,33.9,33.96,33.9,33.95,9900.0,22.8133,22.8537,22.8133,22.847,9900.0
2009-12-31 10:40:00,33.95,33.97,33.94,33.97,8400.0,22.847,22.8605,22.8403,22.8605,8400.0
2009-12-31 10:50:00,33.97,33.97,33.9,33.9,9500.0,22.8605,22.8605,22.8133,22.8133,9500.0
2009-12-31 11:00:00,33.9,33.9,33.85,33.85,17500.0,22.8133,22.8133,22.7797,22.7797,17500.0
2009-12-31 11:10:00,33.85,33.87,33.82,33.83,15800.0,22.7797,22.7932,22.7595,22.7662,15800.0
2009-12-31 11:20:00,33.82,33.84,33.81,33.82,13200.0,22.7595,22.773,22.7528,22.7595,13200.0
2009-12-31 11:30:00,33.81,33.83,33.8,33.81,8400.0,22.7528,22.7662,22.7461,22.7528,8400.0
2009-12-31 11:40:00,33.82,33.84,33.81,33.83,13800.0,22.7595,22.773,22.7528,22.7662,13800.0
2009-12-31 11:50:00,33.84,33.85,33.82,33.85,28800.0,22.773,22.7797,22.7595,22.7797,28800.0
2009-12-31 12:00:00,33.84,33.89,33.84,33.88,18900.0,22.773,22.8066,22.773,22.7999,18900.0
2009-12-31 12:10:00,33.89,33.89,33.86,33.86,21700.0,22.8066,22.8066,22.7864,22.7864,21700.0
2009-12-31 12:20:00,33.87,33.87,33.85,33.86,7200.0,22.7932,22.7932,22.7797,22.7864,7200.0
2009-12-31 12:30:00,33.87,33.89,33.86,33.87,11300.0,22.7932,22.8066,22.7864,22.7932,11300.0
2009-12-31 12:40:00,33.88,33.9,33.87,33.89,6700.0,22.7999,22.8133,22.7932,22.8066,6700.0
2009-12-31 12:50:00,33.9,33.92,33.9,33.91,6600.0,22.8133,22.8268,22.8133,22.8201,6600.0
2009-12-31 13:00:00,33.9,33.91,33.87,33.87,10100.0,22.8133,22.8201,22.7932,22.7932,10100.0
2009-12-31 13:10:00,33.87,33.88,33.85,33.88,10600.0,22.7932,22.7999,22.7797,22.7999,10600.0
2009-12-31 13:20:00,33.87,33.89,33.86,33.87,9800.0,22.7932,22.8066,22.7864,22.7932,9800.0
2009-12-31 13:30:00,33.87,33.9,33.86,33.87,10400.0,22.7932,22.8133,22.7864,22.7932,10400.0
2009-12-31 13:40:00,33.87,33.87,33.84,33.85,5200.0,22.7932,22.7932,22.773,22.7797,5200.0
2009-12-31 13:50:00,33.85,33.89,33.84,33.88,17600.0,22.7797,22.8066,22.773,22.7999,17600.0
2009-12-31 14:00:00,33.88,33.9,33.87,33.88,4000.0,22.7999,22.8133,22.7932,22.7999,4000.0
2009-12-31 14:10:00,33.89,33.89,33.88,33.88,5700.0,22.8066,22.8066,22.7999,22.7999,5700.0
2009-12-31 14:20:00,33.88,33.89,33.85,33.85,9600.0,22.7999,22.8066,22.7797,22.7797,9600.0
2009-12-31 14:30:00,33.86,33.88,33.85,33.87,11000.0,22.7864,22.7999,22.7797,22.7932,11000.0
2009-12-31 14:40:00,33.88,33.9,33.87,33.9,32300.0,22.7999,22.8133,22.7932,22.8133,32300.0
2009-12-31 14:50:00,33.9,33.94,33.9,33.92,38300.0,22.8133,22.8403,22.8133,22.8268,38300.0
2009-12-31 15:00:00,33.93,33.96,33.91,33.95,47100.0,22.8335,22.8537,22.8201,22.847,47100.0
2009-12-31 15:10:00,33.95,33.97,33.95,33.96,22500.0,22.847,22.8605,22.847,22.8537,22500.0
2009-12-31 15:20:00,33.96,34.02,33.96,34.02,71000.0,22.8537,22.8941,22.8537,22.8941,71000.0
2009-12-31 15:30:00,34.02,34.03,33.88,33.9,73500.0,22.8941,22.9008,22.7999,22.8133,73500.0
2009-12-31 15:40:00,33.91,33.92,33.81,33.82,150700.0,22.8201,22.8268,22.7528,22.7595,150700.0
2009-12-31 15:50:00,33.83,33.95,33.82,33.82,243300.0,22.7662,22.847,22.7595,22.7595,243300.0
2010-01-04 09:30:00,34.01,34.19,33.94,34.17,183600.0,22.8874,23.0085,22.8403,22.995,183600.0
2010-01-04 09:40:00,34.19,34.2,34.05,34.16,49000.0,23.0085,23.0152,22.9143,22.9883,49000.0
2010-01-04 09:50:00,34.17,34.17,34.02,34.02,45200.0,22.995,22.995,22.8941,22.8941,45200.0
2010-01-04 10:00:00,34.03,34.13,34.01,34.04,57500.0,22.9008,22.9681,22.8874,22.9076,57500.0
2010-01-04 10:10:00,34.04,34.04,33.94,34.03,75800.0,22.9076,22.9076,22.8403,22.9008,75800.0
2010-01-04 10:20:00,34.03,34.1,34.03,34.1,41500.0,22.9008,22.9479,22.9008,22.9479,41500.0
2010-01-04 10:30:00,34.1,34.16,34.08,34.15,27300.0,22.9479,22.9883,22.9345,22.9816,27300.0
2010-01-04 10:40:00,34.15,34.22,34.15,34.22,29700.0,22.9816,23.0287,22.9816,23.0287,29700.0
2010-01-04 10:50:00,34.22,34.23,34.2,34.22,31700.0,23.0287,23.0354,23.0152,23.0287,31700.0
2010-01-04 11:00:00,34.22,34.23,34.2,34.22,19400.0,23.0287,23.0354,23.0152,23.0287,19400.0
2010-01-04 11:10:00,34.23,34.26,34.22,34.25,33900.0,23.0354,23.0556,23.0287,23.0489,33900.0
2010-01-04 11:20:00,34.24,34.25,34.16,34.17,44700.0,23.0422,23.0489,22.9883,22.995,44700.0
2010-01-04 11:30:00,34.17,34.19,34.07,34.07,49800.0,22.995,23.0085,22.9277,22.9277,49800.0
2010-01-04 11:40:00,34.08,34.11,33.95,33.96,123700.0,22.9345,22.9547,22.847,22.8537,123700.0
2010-01-04 11:50:00,33.95,34.09,33.95,34.06,157200.0,22.847,22.9412,22.847,22.921,157200.0
2010-01-04 12:00:00,34.08,34.1,34.0,34.01,50000.0,22.9345,22.9479,22.8806,22.8874,50000.0
2010-01-04 12:10:00,34.02,34.03,33.97,33.98,44200.0,22.8941,22.9008,22.8605,22.8672,44200.0
2010-01-04 12:20:00,33.97,33.98,33.95,33.97,38800.0,22.8605,22.8672,22.847,22.8605,38800.0
2010-01-04 12:30:00,33.97,33.97,33.95,33.95,28300.0,22.8605,22.8605,22.847,22.847,28300.0
2010-01-04 12:40:00,33.95,33.96,33.87,33.91,88900.0,22.847,22.8537,22.7932,22.8201,88900.0
2010-01-04 12:50:00,33.92,33.96,33.91,33.96,25800.0,22.8268,22.8537,22.8201,22.8537,25800.0
2010-01-04 13:00:00,33.95,33.96,33.95,33.96,6100.0,22.847,22.8537,22.847,22.8537,6100.0
2010-01-04 13:10:00,33.96,34.07,33.96,34.06,33400.0,22.8537,22.9277,22.8537,22.921,33400.0
2010-01-04 13:20:00,34.07,34.1,34.06,34.09,22200.0,22.9277,22.9479,22.921,22.9412,22200.0
2010-01-04 13:30:00,34.1,34.1,34.03,34.06,26700.0,22.9479,22.9479,22.9008,22.921,26700.0
2010-01-04 13:40:00,34.06,34.06,34.05,34.06,5300.0,22.921,22.921,22.9143,22.921,5300.0
2010-01-04 13:50:00,34.05,34.06,34.01,34.03,23200.0,22.9143,22.921,22.8874,22.9008,23200.0
2010-01-04 14:00:00,34.03,34.05,34.03,34.05,12500.0,22.9008,22.9143,22.9008,22.9143,12500.0
2010-01-04 14:10:00,34.04,34.05,34.0,34.0,23600.0,22.9076,22.9143,22.8806,22.8806,23600.0
2010-01-04 14:20:00,34.0,34.05,34.0,34.04,36100.0,22.8806,22.9143,22.8806,22.9076,36100.0
2010-01-04 14:30:00,34.02,34.05,34.02,34.03,26200.0,22.8941,22.9143,22.8941,22.9008,26200.0
2010-01-04 14:40:00,34.02,34.12,34.02,34.11,26300.0,22.8941,22.9614,22.8941,22.9547,26300.0
2010-01-04 14:50:00,34.11,34.12,34.07,34.08,40600.0,22.9547,22.9614,22.9277,22.9345,40600.0
2010-01-04 15:00:00,34.09,34.09,34.05,34.08,25800.0,22.9412,22.9412,22.9143,22.9345,25800.0
2010-01-04 15:10:00,34.08,34.08,34.07,34.07,19900.0,22.9345,22.9345,22.9277,22.9277,19900.0
2010-01-04 15:20:00,34.07,34.09,34.04,34.08,42800.0,22.9277,22.9412,22.9076,22.9345,42800.0
2010-01-04 15:30:00,34.08,34.1,34.07,34.1,81300.0,22.9345,22.9479,22.9277,22.9479,81300.0
2010-01-04 15:40:00,34.1,34.16,34.09,34.15,86100.0,22.9479,22.9883,22.9412,22.9816,86100.0
2010-01-04 15:50:00,34.15,34.17,34.13,34.16,144900.0,22.9816,22.995,22.9681,22.9883,144900.0
2010-01-05 09:30:00,34.22,34.22,34.02,34.02,49900.0,23.0287,23.0287,22.8941,22.8941,49900.0
2010-01-05 09:40:00,34.01,34.02,33.89,33.92,36200.0,22.8874,22.8941,22.8066,22.8268,36200.0
2010-01-05 09:50:00,33.93,34.02,33.85,33.85,75900.0,22.8335,22.8941,22.7797,22.7797,75900.0
2010-01-05 10:00:00,33.85,33.94,33.81,33.9,41600.0,22.7797,22.8403,22.7528,22.8133,41600.0
2010-01-05 10:10:00,33.9,33.95,33.85,33.85,19800.0,22.8133,22.847,22.7797,22.7797,19800.0
2010-01-05 10:20:00,33.86,33.87,33.8,33.82,53600.0,22.7864,22.7932,22.7461,22.7595,53600.0
2010-01-05 10:30:00,33.81,33.88,33.78,33.85,77400.0,22.7528,22.7999,22.7326,22.7797,77400.0
2010-01-05 10:40:00,33.85,33.89,33.84,33.88,59200.0,22.7797,22.8066,22.773,22.7999,59200.0
2010-01-05 10:50:00,33.89,33.92,33.88,33.91,70000.0,22.8066,22.8268,22.7999,22.8201,70000.0
2010-01-05 11:00:00,33.91,33.94,33.89,33.9,100000.0,22.8201,22.8403,22.8066,22.8133,100000.0
2010-01-05 11:10:00,33.9,33.91,33.88,33.9,99700.0,22.8133,22.8201,22.7999,22.8133,99700.0
2010-01-05 11:20:00,33.89,33.94,33.89,33.91,86100.0,22.8066,22.8403,22.8066,22.8201,86100.0
2010-01-05 11:30:00,33.92,33.92,33.85,33.89,60200.0,22.8268,22.8268,22.7797,22.8066,60200.0
2010-01-05 11:40:00,33.9,33.94,33.89,33.92,65500.0,22.8133,22.8403,22.8066,22.8268,65500.0
2010-01-05 11:50:00,33.92,33.92,33.9,33.9,47100.0,22.8268,22.8268,22.8133,22.8133,47100.0
2010-01-05 12:00:00,33.9,33.92,33.85,33.9,107000.0,22.8133,22.8268,22.7797,22.8133,107000.0
2010-01-05 12:10:00,33.89,33.9,33.85,33.86,48500.0,22.8066,22.8133,22.7797,22.7864,48500.0
2010-01-05 12:20:00,33.85,33.86,33.84,33.86,57000.0,22.7797,22.7864,22.773,22.7864,57000.0
2010-01-05 12:30:00,33.86,33.89,33.85,33.88,57400.0,22.7864,22.8066,22.7797,22.7999,57400.0
2010-01-05 12:40:00,33.88,33.89,33.85,33.86,48600.0,22.7999,22.8066,22.7797,22.7864,48600.0
2010-01-05 12:50:00,33.86,33.91,33.85,33.91,55100.0,22.7864,22.8201,22.7797,22.8201,55100.0
2010-01-05 13:00:00,33.9,33.91,33.86,33.88,63400.0,22.8133,22.8201,22.7864,22.7999,63400.0
2010-01-05 13:10:00,33.88,33.91,33.88,33.89,38200.0,22.7999,22.8201,22.7999,22.8066,38200.0
2010-01-05 13:20:00,33.89,33.89,33.83,33.84,62400.0,22.8066,22.8066,22.7662,22.773,62400.0
2010-01-05 13:30:00,33.84,33.86,33.84,33.86,52400.0,22.773,22.7864,22.773,22.7864,52400.0
2010-01-05 13:40:00,33.87,33.87,33.83,33.83,30700.0,22.7932,22.7932,22.7662,22.7662,30700.0
2010-01-05 13:50:00,33.84,33.85,33.82,33.85,24800.0,22.773,22.7797,22.7595,22.7797,24800.0
2010-01-05 14:00:00,33.85,33.86,33.83,33.84,34000.0,22.7797,22.7864,22.7662,22.773,34000.0
2010-01-05 14:10:00,33.84,33.87,33.84,33.85,36900.0,22.773,22.7932,22.773,22.7797,36900.0
2010-01-05 14:20:00,33.85,33.98,33.85,33.97,47900.0,22.7797,22.8672,22.7797,22.8605,47900.0
2010-01-05 14:30:00,33.97,33.99,33.92,33.92,28900.0,22.8605,22.8739,22.8268,22.8268,28900.0
2010-01-05 14:40:00,33.93,33.98,33.92,33.98,30900.0,22.8335,22.8672,22.8268,22.8672,30900.0
2010-01-05 14:50:00,33.98,34.03,33.98,34.03,32100.0,22.8672,22.9008,22.8672,22.9008,32100.0
2010-01-05 15:00:00,34.03,34.05,34.01,34.01,50000.0,22.9008,22.9143,22.8874,22.8874,50000.0
2010-01-05 15:10:00,34.01,34.02,33.93,33.94,73800.0,22.8874,22.8941,22.8335,22.8403,73800.0
2010-01-05 15:20:00,33.94,33.99,33.93,33.96,426700.0,22.8403,22.8739,22.8335,22.8537,426700.0
2010-01-05 15:30:00,33.96,33.96,33.91,33.92,103500.0,22.8537,22.8537,22.8201,22.8268,103500.0
2010-01-05 15:40:00,33.92,33.98,33.91,33.96,159300.0,22.8268,22.8672,22.8201,22.8537,159300.0
2010-01-05 15:50:00,33.96,34.0,33.95,34.0,168400.0,22.8537,22.8806,22.847,22.8806,168400.0
2010-01-06 09:30:00,33.87,34.01,33.87,33.87,40900.0,22.7932,22.8874,22.7932,22.7932,40900.0
2010-01-06 09:40:00,33.88,33.97,33.78,33.94,59800.0,22.7999,22.8605,22.7326,22.8403,59800.0
2010-01-06 09:50:00,33.95,34.05,33.88,34.03,41500.0,22.847,22.9143,22.7999,22.9008,41500.0
2010-01-06 10:00:00,34.02,34.11,33.98,34.04,30700.0,22.8941,22.9547,22.8672,22.9076,30700.0
2010-01-06 10:10:00,34.04,34.06,33.98,33.98,30700.0,22.9076,22.921,22.8672,22.8672,30700.0
2010-01-06 10:20:00,33.97,33.97,33.9,33.94,28500.0,22.8605,22.8605,22.8133,22.8403,28500.0
2010-01-06 10:30:00,33.93,34.0,33.91,33.99,65500.0,22.8335,22.8806,22.8201,22.8739,65500.0
2010-01-06 10:40:00,34.0,34.05,33.99,34.04,78200.0,22.8806,22.9143,22.8739,22.9076,78200.0
2010-01-06 10:50:00,34.03,34.09,34.02,34.05,62600.0,22.9008,22.9412,22.8941,22.9143,62600.0
2010-01-06 11:00:00,34.05,34.13,34.05,34.1,73300.0,22.9143,22.9681,22.9143,22.9479,73300.0
2010-01-06 11:10:00,34.1,34.15,34.09,34.09,53200.0,22.9479,22.9816,22.9412,22.9412,53200.0
2010-01-06 11:20:00,34.09,34.11,34.03,34.03,32000.0,22.9412,22.9547,22.9008,22.9008,32000.0
2010-01-06 11:30:00,34.04,34.04,33.91,33.91,21300.0,22.9076,22.9076,22.8201,22.8201,21300.0
2010-01-06 11:40:00,33.92,33.97,33.9,33.9,26200.0,22.8268,22.8605,22.8133,22.8133,26200.0
2010-01-06 11:50:00,33.91,33.92,33.87,33.9,20500.0,22.8201,22.8268,22.7932,22.8133,20500.0
2010-01-06 12:00:00,33.91,33.96,33.9,33.95,28600.0,22.8201,22.8537,22.8133,22.847,28600.0
2010-01-06 12:10:00,33.94,33.96,33.88,33.89,24000.0,22.8403,22.8537,22.7999,22.8066,24000.0
2010-01-06 12:20:00,33.89,33.96,33.89,33.92,10300.0,22.8066,22.8537,22.8066,22.8268,10300.0
2010-01-06 12:30:00,33.93,33.98,33.92,33.97,24700.0,22.8335,22.8672,22.8268,22.8605,24700.0
2010-01-06 12:40:00,33.97,34.02,33.97,34.01,21500.0,22.8605,22.8941,22.8605,22.8874,21500.0
2010-01-06 12:50:00,34.02,34.07,34.02,34.07,29000.0,22.8941,22.9277,22.8941,22.9277,29000.0
2010-01-06 13:00:00,34.07,34.1,34.03,34.04,23700.0,22.9277,22.9479,22.9008,22.9076,23700.0
2010-01-06 13:10:00,34.04,34.08,34.04,34.07,16500.0,22.9076,22.9345,22.9076,22.9277,16500.0
2010-01-06 13:20:00,34.07,34.09,34.04,34.09,22400.0,22.9277,22.9412,22.9076,22.9412,22400.0
2010-01-06 13:30:00,34.09,34.09,34.05,34.08,40100.0,22.9412,22.9412,22.9143,22.9345,40100.0
2010-01-06 13:40:00,34.07,34.1,34.01,34.02,23500.0,22.9277,22.9479,22.8874,22.8941,23500.0
2010-01-06 13:50:00,34.02,34.02,33.97,33.98,20000.0,22.8941,22.8941,22.8605,22.8672,20000.0
2010-01-06 14:00:00,33.98,34.03,33.96,33.99,32400.0,22.8672,22.9008,22.8537,22.8739,32400.0
2010-01-06 14:10:00,34.0,34.0,33.96,33.96,15000.0,22.8806,22.8806,22.8537,22.8537,15000.0
2010-01-06 14:20:00,33.97,34.02,33.96,34.0,24600.0,22.8605,22.8941,22.8537,22.8806,24600.0
2010-01-06 14:30:00,34.01,34.02,33.97,33.97,44500.0,22.8874,22.8941,22.8605,22.8605,44500.0
2010-01-06 14:40:00,33.97,34.02,33.97,33.98,26000.0,22.8605,22.8941,22.8605,22.8672,26000.0
2010-01-06 14:50:00,33.99,34.03,33.99,34.02,21800.0,22.8739,22.9008,22.8739,22.8941,21800.0
2010-01-06 15:00:00,34.03,34.04,33.96,33.96,33500.0,22.9008,22.9076,22.8537,22.8537,33500.0
2010-01-06 15:10:00,33.96,34.0,33.96,33.97,26100.0,22.8537,22.8806,22.8537,22.8605,26100.0
2010-01-06 15:20:00,33.97,33.99,33.95,33.98,43400.0,22.8605,22.8739,22.847,22.8672,43400.0
2010-01-06 15:30:00,33.97,34.0,33.96,33.99,44500.0,22.8605,22.8806,22.8537,22.8739,44500.0
2010-01-06 15:40:00,34.0,34.02,33.95,33.97,117200.0,22.8806,22.8941,22.847,22.8605,117200.0
2010-01-06 15:50:00,33.97,34.03,33.97,34.0,82600.0,22.8605,22.9008,22.8605,22.8806,82600.0
2010-01-07 09:30:00,33.94,34.1,33.9,34.1,35200.0,22.8403,22.9479,22.8133,22.9479,35200.0
2010-01-07 09:40:00,34.1,34.12,33.91,33.93,37000.0,22.9479,22.9614,22.8201,22.8335,37000.0
2010-01-07 09:50:00,33.94,33.95,33.82,33.92,30400.0,22.8403,22.847,22.7595,22.8268,30400.0
2010-01-07 10:00:00,33.93,34.0,33.92,33.97,11400.0,22.8335,22.8806,22.8268,22.8605,11400.0
2010-01-07 10:10:00,33.97,33.97,33.84,33.86,22200.0,22.8605,22.8605,22.773,22.7864,22200.0
2010-01-07 10:20:00,33.86,34.0,33.86,33.98,28700.0,22.7864,22.8806,22.7864,22.8672,28700.0
2010-01-07 10:30:00,33.98,34.0,33.95,33.95,19800.0,22.8672,22.8806,22.847,22.847,19800.0
2010-01-07 10:40:00,33.95,34.0,33.95,33.95,24800.0,22.847,22.8806,22.847,22.847,24800.0
2010-01-07 10:50:00,33.96,33.98,33.88,33.92,45700.0,22.8537,22.8672,22.7999,22.8268,45700.0
2010-01-07 11:00:00,33.91,33.94,33.88,33.92,47600.0,22.8201,22.8403,22.7999,22.8268,47600.0
2010-01-07 11:10:00,33.91,33.94,33.9,33.94,30300.0,22.8201,22.8403,22.8133,22.8403,30300.0
2010-01-07 11:20:00,33.94,33.97,33.92,33.93,53700.0,22.8403,22.8605,22.8268,22.8335,53700.0
2010-01-07 11:30:00,33.93,33.99,33.93,33.94,21700.0,22.8335,22.8739,22.8335,22.8403,21700.0
2010-01-07 11:40:00,33.94,33.99,33.93,33.97,19800.0,22.8403,22.8739,22.8335,22.8605,19800.0
2010-01-07 11:50:00,33.98,33.99,33.96,33.96,16300.0,22.8672,22.8739,22.8537,22.8537,16300.0
2010-01-07 12:00:00,33.97,33.99,33.94,33.98,26300.0,22.8605,22.8739,22.8403,22.8672,26300.0
2010-01-07 12:10:00,33.98,34.0,33.94,34.0,21700.0,22.8672,22.8806,22.8403,22.8806,21700.0
2010-01-07 12:20:00,34.0,34.0,33.93,33.95,27200.0,22.8806,22.8806,22.8335,22.847,27200.0
2010-01-07 12:30:00,33.95,33.97,33.88,33.92,31000.0,22.847,22.8605,22.7999,22.8268,31000.0
2010-01-07 12:40:00,33.92,33.97,33.9,33.96,21500.0,22.8268,22.8605,22.8133,22.8537,21500.0
2010-01-07 12:50:00,33.96,33.98,33.93,33.93,19900.0,22.8537,22.8672,22.8335,22.8335,19900.0
2010-01-07 13:00:00,33.93,33.95,33.93,33.93,14400.0,22.8335,22.847,22.8335,22.8335,14400.0
2010-01-07 13:10:00,33.94,33.99,33.94,33.96,17500.0,22.8403,22.8739,22.8403,22.8537,17500.0
2010-01-07 13:20:00,33.97,34.0,33.96,34.0,15800.0,22.8605,22.8806,22.8537,22.8806,15800.0
2010-01-07 13:30:00,34.0,34.0,33.99,34.0,9600.0,22.8806,22.8806,22.8739,22.8806,9600.0
2010-01-07 13:40:00,33.99,34.0,33.95,33.98,30400.0,22.8739,22.8806,22.847,22.8672,30400.0
2010-01-07 13:50:00,33.99,34.0,33.94,33.96,24700.0,22.8739,22.8806,22.8403,22.8537,24700.0
2010-01-07 14:00:00,33.97,33.98,33.93,33.94,28500.0,22.8605,22.8672,22.8335,22.8403,28500.0
2010-01-07 14:10:00,33.93,33.98,33.92,33.97,47400.0,22.8335,22.8672,22.8268,22.8605,47400.0
2010-01-07 14:20:00,33.97,34.03,33.97,34.02,47700.0,22.8605,22.9008,22.8605,22.8941,47700.0
2010-01-07 14:30:00,34.02,34.08,34.01,34.01,36500.0,22.8941,22.9345,22.8874,22.8874,36500.0
2010-01-07 14:40:00,34.01,34.01,33.97,34.0,18300.0,22.8874,22.8874,22.8605,22.8806,18300.0
2010-01-07 14:50:00,34.0,34.04,33.98,34.04,24000.0,22.8806,22.9076,22.8672,22.9076,24000.0
2010-01-07 15:00:00,34.04,34.09,33.99,34.08,120100.0,22.9076,22.9412,22.8739,22.9345,120100.0
2010-01-07 15:10:00,34.08,34.1,34.04,34.05,51700.0,22.9345,22.9479,22.9076,22.9143,51700.0
2010-01-07 15:20:00,34.06,34.08,34.02,34.04,29200.0,22.921,22.9345,22.8941,22.9076,29200.0
2010-01-07 15:30:00,34.04,34.07,34.04,34.06,22700.0,22.9076,22.9277,22.9076,22.921,22700.0
2010-01-07 15:40:00,34.07,34.1,34.03,34.03,62500.0,22.9277,22.9479,22.9008,22.9008,62500.0
2010-01-07 15:50:00,34.03,34.07,34.0,34.07,121800.0,22.9008,22.9277,22.8806,22.9277,121800.0
2010-01-08 09:30:00,33.92,34.12,33.78,33.79,75500.0,22.8268,22.9614,22.7326,22.7393,75500.0
2010-01-08 09:40:00,33.78,33.9,33.73,33.82,60100.0,22.7326,22.8133,22.6989,22.7595,60100.0
2010-01-08 09:50:00,33.82,33.97,33.75,33.95,45200.0,22.7595,22.8605,22.7124,22.847,45200.0
2010-01-08 10:00:00,33.91,33.95,33.85,33.87,23000.0,22.8201,22.847,22.7797,22.7932,23000.0
2010-01-08 10:10:00,33.87,33.88,33.76,33.84,24800.0,22.7932,22.7999,22.7191,22.773,24800.0
2010-01-08 10:20:00,33.84,33.89,33.79,33.8,24100.0,22.773,22.8066,22.7393,22.7461,24100.0
2010-01-08 10:30:00,33.81,33.81,33.71,33.71,33400.0,22.7528,22.7528,22.6855,22.6855,33400.0
2010-01-08 10:40:00,33.72,33.73,33.67,33.69,26200.0,22.6922,22.6989,22.6586,22.672,26200.0
2010-01-08 10:50:00,33.69,33.91,33.69,33.91,25900.0,22.672,22.8201,22.672,22.8201,25900.0
2010-01-08 11:00:00,33.91,33.92,33.84,33.85,15000.0,22.8201,22.8268,22.773,22.7797,15000.0
2010-01-08 11:10:00,33.85,33.89,33.81,33.85,19000.0,22.7797,22.8066,22.7528,22.7797,19000.0
2010-01-08 11:20:00,33.86,33.86,33.78,33.8,39100.0,22.7864,22.7864,22.7326,22.7461,39100.0
2010-01-08 11:30:00,33.81,33.81,33.73,33.75,22200.0,22.7528,22.7528,22.6989,22.7124,22200.0
2010-01-08 11:40:00,33.75,33.86,33.75,33.86,41600.0,22.7124,22.7864,22.7124,22.7864,41600.0
2010-01-08 11:50:00,33.86,33.94,33.86,33.94,18800.0,22.7864,22.8403,22.7864,22.8403,18800.0
2010-01-08 12:00:00,33.94,33.97,33.93,33.97,32900.0,22.8403,22.8605,22.8335,22.8605,32900.0
2010-01-08 12:10:00,33.96,34.0,33.95,33.95,24600.0,22.8537,22.8806,22.847,22.847,24600.0
2010-01-08 12:20:00,33.96,33.99,33.95,33.99,13800.0,22.8537,22.8739,22.847,22.8739,13800.0
2010-01-08 12:30:00,33.98,34.0,33.97,33.99,19200.0,22.8672,22.8806,22.8605,22.8739,19200.0
2010-01-08 12:40:00,33.98,34.07,33.98,34.03,51300.0,22.8672,22.9277,22.8672,22.9008,51300.0
2010-01-08 12:50:00,34.03,34.07,33.98,34.03,32800.0,22.9008,22.9277,22.8672,22.9008,32800.0
2010-01-08 13:00:00,34.03,34.06,34.01,34.01,17300.0,22.9008,22.921,22.8874,22.8874,17300.0
2010-01-08 13:10:00,34.02,34.05,33.99,33.99,20000.0,22.8941,22.9143,22.8739,22.8739,20000.0
2010-01-08 13:20:00,33.99,34.07,33.97,34.04,33400.0,22.8739,22.9277,22.8605,22.9076,33400.0
2010-01-08 13:30:00,34.03,34.1,34.02,34.03,42100.0,22.9008,22.9479,22.8941,22.9008,42100.0
2010-01-08 13:40:00,34.03,34.03,33.96,33.98,27400.0,22.9008,22.9008,22.8537,22.8672,27400.0
2010-01-08 13:50:00,33.98,34.0,33.95,33.95,16800.0,22.8672,22.8806,22.847,22.847,16800.0
2010-01-08 14:00:00,33.94,34.0,33.94,34.0,18100.0,22.8403,22.8806,22.8403,22.8806,18100.0
2010-01-08 14:10:00,34.0,34.04,34.0,34.02,14500.0,22.8806,22.9076,22.8806,22.8941,14500.0
2010-01-08 14:20:00,34.02,34.02,33.98,34.01,17800.0,22.8941,22.8941,22.8672,22.8874,17800.0
2010-01-08 14:30:00,34.0,34.02,33.97,34.02,21800.0,22.8806,22.8941,22.8605,22.8941,21800.0
2010-01-08 14:40:00,34.03,34.06,33.99,34.0,26300.0,22.9008,22.921,22.8739,22.8806,26300.0
2010-01-08 14:50:00,34.0,34.08,33.99,34.08,35300.0,22.8806,22.9345,22.8739,22.9345,35300.0
2010-01-08 15:00:00,34.07,34.15,34.07,34.15,48900.0,22.9277,22.9816,22.9277,22.9816,48900.0
2010-01-08 15:10:00,34.14,34.21,34.13,34.2,38700.0,22.9749,23.022,22.9681,23.0152,38700.0
2010-01-08 15:20:00,34.2,34.25,34.16,34.24,87100.0,23.0152,23.0489,22.9883,23.0422,87100.0
2010-01-08 15:30:00,34.24,34.3,34.22,34.29,126300.0,23.0422,23.0825,23.0287,23.0758,126300.0
2010-01-08 15:40:00,34.29,34.33,34.21,34.22,52400.0,23.0758,23.1027,23.022,23.0287,52400.0
2010-01-08 15:50:00,34.22,34.27,34.2,34.25,56500.0,23.0287,23.0623,23.0152,23.0489,56500.0
2010-01-11 09:30:00,34.36,34.59,34.35,34.57,87600.0,23.1229,23.2777,23.1162,23.2642,87600.0
2010-01-11 09:40:00,34.52,34.7,34.45,34.67,109300.0,23.2306,23.3517,23.1835,23.3315,109300.0
2010-01-11 09:50:00,34.67,34.72,34.57,34.69,67900.0,23.3315,23.3652,23.2642,23.345,67900.0
2010-01-11 10:00:00,34.69,34.69,34.46,34.47,77600.0,23.345,23.345,23.1902,23.1969,77600.0
2010-01-11 10:10:00,34.46,34.5,34.43,34.47,33800.0,23.1902,23.2171,23.17,23.1969,33800.0
2010-01-11 10:20:00,34.48,34.48,34.36,34.36,28800.0,23.2037,23.2037,23.1229,23.1229,28800.0
2010-01-11 10:30:00,34.36,34.38,34.33,34.35,29400.0,23.1229,23.1364,23.1027,23.1162,29400.0
2010-01-11 10:40:00,34.34,34.35,34.3,34.35,39600.0,23.1094,23.1162,23.0825,23.1162,39600.0
2010-01-11 10:50:00,34.36,34.41,34.3,34.3,20200.0,23.1229,23.1566,23.0825,23.0825,20200.0
2010-01-11 11:00:00,34.3,34.31,34.28,34.29,29700.0,23.0825,23.0893,23.0691,23.0758,29700.0
2010-01-11 11:10:00,34.29,34.34,34.28,34.33,22200.0,23.0758,23.1094,23.0691,23.1027,22200.0
2010-01-11 11:20:00,34.33,34.41,34.33,34.41,28800.0,23.1027,23.1566,23.1027,23.1566,28800.0
2010-01-11 11:30:00,34.42,34.51,34.41,34.47,45900.0,23.1633,23.2239,23.1566,23.1969,45900.0
2010-01-11 11:40:00,34.46,34.47,34.4,34.4,12100.0,23.1902,23.1969,23.1498,23.1498,12100.0
2010-01-11 11:50:00,34.41,34.5,34.41,34.5,23600.0,23.1566,23.2171,23.1566,23.2171,23600.0
2010-01-11 12:00:00,34.5,34.52,34.48,34.49,18300.0,23.2171,23.2306,23.2037,23.2104,18300.0
2010-01-11 12:10:00,34.48,34.48,34.38,34.38,23800.0,23.2037,23.2037,23.1364,23.1364,23800.0
2010-01-11 12:20:00,34.38,34.49,34.36,34.48,72400.0,23.1364,23.2104,23.1229,23.2037,72400.0
2010-01-11 12:30:00,34.48,34.52,34.45,34.52,13300.0,23.2037,23.2306,23.1835,23.2306,13300.0
2010-01-11 12:40:00,34.52,34.54,34.41,34.43,33700.0,23.2306,23.244,23.1566,23.17,33700.0
2010-01-11 12:50:00,34.43,34.49,34.43,34.47,12600.0,23.17,23.2104,23.17,23.1969,12600.0
2010-01-11 13:00:00,34.47,34.48,34.46,34.48,16100.0,23.1969,23.2037,23.1902,23.2037,16100.0
2010-01-11 13:10:00,34.48,34.5,34.48,34.49,11800.0,23.2037,23.2171,23.2037,23.2104,11800.0
2010-01-11 13:20:00,34.49,34.49,34.41,34.41,19600.0,23.2104,23.2104,23.1566,23.1566,19600.0
2010-01-11 13:30:00,34.41,34.51,34.41,34.51,27500.0,23.1566,23.2239,23.1566,23.2239,27500.0
2010-01-11 13:40:00,34.51,34.62,34.48,34.62,36700.0,23.2239,23.2979,23.2037,23.2979,36700.0
2010-01-11 13:50:00,34.62,34.68,34.58,34.63,67000.0,23.2979,23.3383,23.271,23.3046,67000.0
2010-01-11 14:00:00,34.63,34.64,34.63,34.64,18800.0,23.3046,23.3113,23.3046,23.3113,18800.0
2010-01-11 14:10:00,34.63,34.64,34.6,34.63,37900.0,23.3046,23.3113,23.2844,23.3046,37900.0
2010-01-11 14:20:00,34.63,34.64,34.62,34.64,19900.0,23.3046,23.3113,23.2979,23.3113,19900.0
2010-01-11 14:30:00,34.63,34.65,34.63,34.64,21900.0,23.3046,23.3181,23.3046,23.3113,21900.0
2010-01-11 14:40:00,34.64,34.67,34.64,34.65,27500.0,23.3113,23.3315,23.3113,23.3181,27500.0
2010-01-11 14:50:00,34.65,34.66,34.65,34.65,31300.0,23.3181,23.3248,23.3181,23.3181,31300.0
2010-01-11 15:00:00,34.65,34.68,34.52,34.53,90400.0,23.3181,23.3383,23.2306,23.2373,90400.0
2010-01-11 15:10:00,34.54,34.61,34.53,34.61,34500.0,23.244,23.2911,23.2373,23.2911,34500.0
2010-01-11 15:20:00,34.6,34.67,34.6,34.67,65600.0,23.2844,23.3315,23.2844,23.3315,65600.0
2010-01-11 15:30:00,34.67,34.71,34.66,34.69,45700.0,23.3315,23.3584,23.3248,23.345,45700.0
2010-01-11 15:40:00,34.7,34.71,34.66,34.68,81600.0,23.3517,23.3584,23.3248,23.3383,81600.0
2010-01-11 15:50:00,34.68,34.72,34.67,34.69,166500.0,23.3383,23.3652,23.3315,23.345,166500.0
2010-01-12 09:30:00,34.59,34.59,34.3,34.57,79300.0,23.2777,23.2777,23.0825,23.2642,79300.0
2010-01-12 09:40:00,34.57,34.64,34.44,34.55,99900.0,23.2642,23.3113,23.1767,23.2508,99900.0
2010-01-12 09:50:00,34.55,34.59,34.51,34.55,21400.0,23.2508,23.2777,23.2239,23.2508,21400.0
2010-01-12 10:00:00,34.55,34.59,34.46,34.56,28500.0,23.2508,23.2777,23.1902,23.2575,28500.0
2010-01-12 10:10:00,34.55,34.56,34.44,34.5,50600.0,23.2508,23.2575,23.1767,23.2171,50600.0
2010-01-12 10:20:00,34.51,34.56,34.43,34.54,29400.0,23.2239,23.2575,23.17,23.244,29400.0
2010-01-12 10:30:00,34.54,34.56,34.46,34.47,27600.0,23.244,23.2575,23.1902,23.1969,27600.0
2010-01-12 10:40:00,34.45,34.54,34.43,34.5,44800.0,23.1835,23.244,23.17,23.2171,44800.0
2010-01-12 10:50:00,34.49,34.51,34.45,34.47,32100.0,23.2104,23.2239,23.1835,23.1969,32100.0
2010-01-12 11:00:00,34.47,34.47,34.4,34.44,15700.0,23.1969,23.1969,23.1498,23.1767,15700.0
2010-01-12 11:10:00,34.44,34.55,34.44,34.51,72400.0,23.1767,23.2508,23.1767,23.2239,72400.0
2010-01-12 11:20:00,34.52,34.65,34.52,34.62,95800.0,23.2306,23.3181,23.2306,23.2979,95800.0
2010-01-12 11:30:00,34.63,34.66,34.55,34.6,54900.0,23.3046,23.3248,23.2508,23.2844,54900.0
2010-01-12 11:40:00,34.6,34.63,34.56,34.61,31100.0,23.2844,23.3046,23.2575,23.2911,31100.0
2010-01-12 11:50:00,34.62,34.63,34.59,34.61,22600.0,23.2979,23.3046,23.2777,23.2911,22600.0
2010-01-12 12:00:00,34.61,34.63,34.58,34.62,20100.0,23.2911,23.3046,23.271,23.2979,20100.0
2010-01-12 12:10:00,34.63,34.63,34.56,34.6,29300.0,23.3046,23.3046,23.2575,23.2844,29300.0
2010-01-12 12:20:00,34.6,34.62,34.56,34.6,35700.0,23.2844,23.2979,23.2575,23.2844,35700.0
2010-01-12 12:30:00,34.6,34.63,34.58,34.62,21400.0,23.2844,23.3046,23.271,23.2979,21400.0
2010-01-12 12:40:00,34.63,34.65,34.6,34.6,21800.0,23.3046,23.3181,23.2844,23.2844,21800.0
2010-01-12 12:50:00,34.61,34.63,34.57,34.63,40700.0,23.2911,23.3046,23.2642,23.3046,40700.0
2010-01-12 13:00:00,34.62,34.66,34.58,34.59,50300.0,23.2979,23.3248,23.271,23.2777,50300.0
2010-01-12 13:10:00,34.6,34.64,34.59,34.61,34000.0,23.2844,23.3113,23.2777,23.2911,34000.0
2010-01-12 13:20:00,34.6,34.66,34.57,34.65,42600.0,23.2844,23.3248,23.2642,23.3181,42600.0
2010-01-12 13:30:00,34.66,34.74,34.65,34.7,66000.0,23.3248,23.3786,23.3181,23.3517,66000.0
2010-01-12 13:40:00,34.7,34.74,34.68,34.7,62200.0,23.3517,23.3786,23.3383,23.3517,62200.0
2010-01-12 13:50:00,34.7,34.71,34.7,34.71,27900.0,23.3517,23.3584,23.3517,23.3584,27900.0
2010-01-12 14:00:00,34.71,34.73,34.69,34.73,43700.0,23.3584,23.3719,23.345,23.3719,43700.0
2010-01-12 14:10:00,34.73,34.75,34.72,34.72,39300.0,23.3719,23.3854,23.3652,23.3652,39300.0
2010-01-12 14:20:00,34.72,34.85,34.72,34.84,71000.0,23.3652,23.4527,23.3652,23.4459,71000.0
2010-01-12 14:30:00,34.83,34.86,34.79,34.8,44100.0,23.4392,23.4594,23.4123,23.419,44100.0
2010-01-12 14:40:00,34.81,34.81,34.75,34.75,41600.0,23.4257,23.4257,23.3854,23.3854,41600.0
2010-01-12 14:50:00,34.75,34.82,34.75,34.8,37000.0,23.3854,23.4325,23.3854,23.419,37000.0
2010-01-12 15:00:00,34.8,34.81,34.75,34.75,73000.0,23.419,23.4257,23.3854,23.3854,73000.0
2010-01-12 15:10:00,34.75,34.76,34.74,34.74,42600.0,23.3854,23.3921,23.3786,23.3786,42600.0
2010-01-12 15:20:00,34.74,34.78,34.74,34.78,49900.0,23.3786,23.4056,23.3786,23.4056,49900.0
2010-01-12 15:30:00,34.77,34.83,34.75,34.75,110800.0,23.3988,23.4392,23.3854,23.3854,110800.0
2010-01-12 15:40:00,34.75,34.86,34.75,34.86,133800.0,23.3854,23.4594,23.3854,23.4594,133800.0
2010-01-12 15:50:00,34.86,34.9,34.85,34.89,230300.0,23.4594,23.4863,23.4527,23.4796,230300.0
2010-01-13 09:30:00,34.87,34.95,34.76,34.94,90500.0,23.4661,23.52,23.3921,23.5132,90500.0
2010-01-13 09:40:00,34.93,34.99,34.87,34.98,44300.0,23.5065,23.5469,23.4661,23.5401,44300.0
2010-01-13 09:50:00,34.98,35.0,34.92,34.93,49200.0,23.5401,23.5536,23.4998,23.5065,49200.0
2010-01-13 10:00:00,34.93,34.98,34.88,34.93,30300.0,23.5065,23.5401,23.4728,23.5065,30300.0
2010-01-13 10:10:00,34.94,34.94,34.81,34.83,16600.0,23.5132,23.5132,23.4257,23.4392,16600.0
2010-01-13 10:20:00,34.83,34.84,34.78,34.79,20300.0,23.4392,23.4459,23.4056,23.4123,20300.0
2010-01-13 10:30:00,34.79,34.8,34.77,34.79,25800.0,23.4123,23.419,23.3988,23.4123,25800.0
2010-01-13 10:40:00,34.79,34.83,34.75,34.81,49600.0,23.4123,23.4392,23.3854,23.4257,49600.0
2010-01-13 10:50:00,34.82,34.84,34.78,34.78,42900.0,23.4325,23.4459,23.4056,23.4056,42900.0
2010-01-13 11:00:00,34.78,34.8,34.76,34.79,26300.0,23.4056,23.419,23.3921,23.4123,26300.0
2010-01-13 11:10:00,34.79,34.85,34.76,34.77,75600.0,23.4123,23.4527,23.3921,23.3988,75600.0
2010-01-13 11:20:00,34.76,34.83,34.76,34.78,43600.0,23.3921,23.4392,23.3921,23.4056,43600.0
2010-01-13 11:30:00,34.78,34.8,34.76,34.76,26100.0,23.4056,23.419,23.3921,23.3921,26100.0
2010-01-13 11:40:00,34.76,34.8,34.75,34.79,43300.0,23.3921,23.419,23.3854,23.4123,43300.0
2010-01-13 11:50:00,34.8,34.82,34.78,34.8,22000.0,23.419,23.4325,23.4056,23.419,22000.0
2010-01-13 12:00:00,34.8,34.83,34.8,34.81,30900.0,23.419,23.4392,23.419,23.4257,30900.0
2010-01-13 12:10:00,34.82,34.82,34.78,34.78,8800.0,23.4325,23.4325,23.4056,23.4056,8800.0
2010-01-13 12:20:00,34.78,34.82,34.78,34.79,58600.0,23.4056,23.4325,23.4056,23.4123,58600.0
2010-01-13 12:30:00,34.79,34.81,34.77,34.8,37000.0,23.4123,23.4257,23.3988,23.419,37000.0
2010-01-13 12:40:00,34.8,34.88,34.8,34.87,80000.0,23.419,23.4728,23.419,23.4661,80000.0
2010-01-13 12:50:00,34.87,34.88,34.8,34.8,43800.0,23.4661,23.4728,23.419,23.419,43800.0
2010-01-13 13:00:00,34.8,34.81,34.79,34.79,29400.0,23.419,23.4257,23.4123,23.4123,29400.0
2010-01-13 13:10:00,34.79,34.8,34.79,34.79,15600.0,23.4123,23.419,23.4123,23.4123,15600.0
2010-01-13 13:20:00,34.8,34.82,34.79,34.81,21100.0,23.419,23.4325,23.4123,23.4257,21100.0
2010-01-13 13:30:00,34.82,34.82,34.79,34.8,29800.0,23.4325,23.4325,23.4123,23.419,29800.0
2010-01-13 13:40:00,34.8,34.81,34.79,34.8,22600.0,23.419,23.4257,23.4123,23.419,22600.0
2010-01-13 13:50:00,34.79,34.83,34.77,34.77,51200.0,23.4123,23.4392,23.3988,23.3988,51200.0
2010-01-13 14:00:00,34.78,34.8,34.72,34.76,52300.0,23.4056,23.419,23.3652,23.3921,52300.0
2010-01-13 14:10:00,34.76,34.78,34.72,34.73,18900.0,23.3921,23.4056,23.3652,23.3719,18900.0
2010-01-13 14:20:00,34.73,34.74,34.7,34.7,25500.0,23.3719,23.3786,23.3517,23.3517,25500.0
2010-01-13 14:30:00,34.7,34.74,34.67,34.69,70600.0,23.3517,23.3786,23.3315,23.345,70600.0
2010-01-13 14:40:00,34.68,34.76,34.66,34.75,51700.0,23.3383,23.3921,23.3248,23.3854,51700.0
2010-01-13 14:50:00,34.75,34.77,34.74,34.76,40100.0,23.3854,23.3988,23.3786,23.3921,40100.0
2010-01-13 15:00:00,34.77,34.78,34.75,34.77,47100.0,23.3988,23.4056,23.3854,23.3988,47100.0
2010-01-13 15:10:00,34.76,34.77,34.72,34.72,45900.0,23.3921,23.3988,23.3652,23.3652,45900.0
2010-01-13 15:20:00,34.72,34.75,34.69,34.73,57800.0,23.3652,23.3854,23.345,23.3719,57800.0
2010-01-13 15:30:00,34.73,34.85,34.73,34.83,82800.0,23.3719,23.4527,23.3719,23.4392,82800.0
2010-01-13 15:40:00,34.83,34.83,34.77,34.79,85200.0,23.4392,23.4392,23.3988,23.4123,85200.0
2010-01-13 15:50:00,34.79,34.8,34.76,34.76,164000.0,23.4123,23.419,23.3921,23.3921,164000.0
2010-01-14 09:30:00,34.71,34.75,34.6,34.7,47300.0,23.3584,23.3854,23.2844,23.3517,47300.0
2010-01-14 09:40:00,34.7,34.73,34.53,34.65,52900.0,23.3517,23.3719,23.2373,23.3181,52900.0
2010-01-14 09:50:00,34.65,34.66,34.5,34.55,103800.0,23.3181,23.3248,23.2171,23.2508,103800.0
2010-01-14 10:00:00,34.54,34.63,34.53,34.6,41300.0,23.244,23.3046,23.2373,23.2844,41300.0
2010-01-14 10:10:00,34.59,34.75,34.59,34.66,49200.0,23.2777,23.3854,23.2777,23.3248,49200.0
2010-01-14 10:20:00,34.65,34.67,34.58,34.6,31700.0,23.3181,23.3315,23.271,23.2844,31700.0
2010-01-14 10:30:00,34.6,34.64,34.58,34.59,51100.0,23.2844,23.3113,23.271,23.2777,51100.0
2010-01-14 10:40:00,34.6,34.6,34.57,34.59,24600.0,23.2844,23.2844,23.2642,23.2777,24600.0
2010-01-14 10:50:00,34.59,34.59,34.5,34.51,47600.0,23.2777,23.2777,23.2171,23.2239,47600.0
2010-01-14 11:00:00,34.51,34.51,34.41,34.41,66700.0,23.2239,23.2239,23.1566,23.1566,66700.0
2010-01-14 11:10:00,34.41,34.46,34.39,34.44,45300.0,23.1566,23.1902,23.1431,23.1767,45300.0
2010-01-14 11:20:00,34.44,34.45,34.37,34.37,55600.0,23.1767,23.1835,23.1296,23.1296,55600.0
2010-01-14 11:30:00,34.38,34.39,34.34,34.34,57500.0,23.1364,23.1431,23.1094,23.1094,57500.0
2010-01-14 11:40:00,34.35,34.36,34.34,34.35,37300.0,23.1162,23.1229,23.1094,23.1162,37300.0
2010-01-14 11:50:00,34.34,34.36,34.32,34.33,32300.0,23.1094,23.1229,23.096,23.1027,32300.0
2010-01-14 12:00:00,34.32,34.41,34.32,34.4,46600.0,23.096,23.1566,23.096,23.1498,46600.0
2010-01-14 12:10:00,34.4,34.46,34.38,34.45,25700.0,23.1498,23.1902,23.1364,23.1835,25700.0
2010-01-14 12:20:00,34.45,34.5,34.45,34.48,23100.0,23.1835,23.2171,23.1835,23.2037,23100.0
2010-01-14 12:30:00,34.48,34.56,34.48,34.55,22600.0,23.2037,23.2575,23.2037,23.2508,22600.0
2010-01-14 12:40:00,34.56,34.58,34.53,34.54,30300.0,23.2575,23.271,23.2373,23.244,30300.0
2010-01-14 12:50:00,34.54,34.54,34.49,34.49,16500.0,23.244,23.244,23.2104,23.2104,16500.0
2010-01-14 13:00:00,34.49,34.52,34.47,34.47,22200.0,23.2104,23.2306,23.1969,23.1969,22200.0
2010-01-14 13:10:00,34.48,34.5,34.47,34.49,12700.0,23.2037,23.2171,23.1969,23.2104,12700.0
2010-01-14 13:20:00,34.49,34.51,34.49,34.49,29500.0,23.2104,23.2239,23.2104,23.2104,29500.0
2010-01-14 13:30:00,34.5,34.5,34.49,34.49,19000.0,23.2171,23.2171,23.2104,23.2104,19000.0
2010-01-14 13:40:00,34.49,34.5,34.47,34.47,30000.0,23.2104,23.2171,23.1969,23.1969,30000.0
2010-01-14 13:50:00,34.47,34.52,34.46,34.49,108900.0,23.1969,23.2306,23.1902,23.2104,108900.0
2010-01-14 14:00:00,34.5,34.52,34.49,34.52,151800.0,23.2171,23.2306,23.2104,23.2306,151800.0
2010-01-14 14:10:00,34.52,34.53,34.48,34.5,159100.0,23.2306,23.2373,23.2037,23.2171,159100.0
2010-01-14 14:20:00,34.5,34.51,34.46,34.5,81300.0,23.2171,23.2239,23.1902,23.2171,81300.0
2010-01-14 14:30:00,34.49,34.5,34.49,34.5,13200.0,23.2104,23.2171,23.2104,23.2171,13200.0
2010-01-14 14:40:00,34.49,34.5,34.48,34.49,28800.0,23.2104,23.2171,23.2037,23.2104,28800.0
2010-01-14 14:50:00,34.49,34.5,34.48,34.49,30300.0,23.2104,23.2171,23.2037,23.2104,30300.0
2010-01-14 15:00:00,34.5,34.51,34.48,34.5,99000.0,23.2171,23.2239,23.2037,23.2171,99000.0
2010-01-14 15:10:00,34.5,34.51,34.49,34.5,62800.0,23.2171,23.2239,23.2104,23.2171,62800.0
2010-01-14 15:20:00,34.49,34.53,34.49,34.5,90800.0,23.2104,23.2373,23.2104,23.2171,90800.0
2010-01-14 15:30:00,34.5,34.5,34.49,34.5,82500.0,23.2171,23.2171,23.2104,23.2171,82500.0
2010-01-14 15:40:00,34.5,34.51,34.48,34.49,109700.0,23.2171,23.2239,23.2037,23.2104,109700.0
2010-01-14 15:50:00,34.49,34.49,34.39,34.42,275100.0,23.2104,23.2104,23.1431,23.1633,275100.0
2010-01-15 09:30:00,34.36,34.36,34.26,34.33,532600.0,23.1229,23.1229,23.0556,23.1027,532600.0
2010-01-15 09:40:00,34.34,34.39,34.01,34.02,123100.0,23.1094,23.1431,22.8874,22.8941,123100.0
2010-01-15 09:50:00,34.03,34.2,33.97,33.99,102100.0,22.9008,23.0152,22.8605,22.8739,102100.0
2010-01-15 10:00:00,33.99,33.99,33.77,33.83,137300.0,22.8739,22.8739,22.7259,22.7662,137300.0
2010-01-15 10:10:00,33.83,33.86,33.64,33.65,100900.0,22.7662,22.7864,22.6384,22.6451,100900.0
2010-01-15 10:20:00,33.64,33.73,33.63,33.65,141300.0,22.6384,22.6989,22.6316,22.6451,141300.0
2010-01-15 10:30:00,33.65,33.66,33.54,33.61,103700.0,22.6451,22.6518,22.5711,22.6182,103700.0
2010-01-15 10:40:00,33.61,33.69,33.54,33.64,84200.0,22.6182,22.672,22.5711,22.6384,84200.0
2010-01-15 10:50:00,33.65,33.67,33.58,33.62,55900.0,22.6451,22.6586,22.598,22.6249,55900.0
2010-01-15 11:00:00,33.62,33.77,33.6,33.76,114000.0,22.6249,22.7259,22.6115,22.7191,114000.0
2010-01-15 11:10:00,33.77,33.77,33.64,33.64,42800.0,22.7259,22.7259,22.6384,22.6384,42800.0
2010-01-15 11:20:00,33.64,33.66,33.51,33.52,72300.0,22.6384,22.6518,22.5509,22.5576,72300.0
2010-01-15 11:30:00,33.53,33.53,33.48,33.51,66300.0,22.5644,22.5644,22.5307,22.5509,66300.0
2010-01-15 11:40:00,33.51,33.53,33.48,33.49,31200.0,22.5509,22.5644,22.5307,22.5374,31200.0
2010-01-15 11:50:00,33.49,33.49,33.44,33.46,37600.0,22.5374,22.5374,22.5038,22.5172,37600.0
2010-01-15 12:00:00,33.45,33.46,33.4,33.41,42100.0,22.5105,22.5172,22.4769,22.4836,42100.0
2010-01-15 12:10:00,33.4,33.42,33.38,33.41,60100.0,22.4769,22.4903,22.4634,22.4836,60100.0
2010-01-15 12:20:00,33.41,33.41,33.32,33.32,51300.0,22.4836,22.4836,22.423,22.423,51300.0
2010-01-15 12:30:00,33.32,33.38,33.3,33.38,43100.0,22.423,22.4634,22.4096,22.4634,43100.0
2010-01-15 12:40:00,33.38,33.39,33.31,33.39,39200.0,22.4634,22.4701,22.4163,22.4701,39200.0
2010-01-15 12:50:00,33.39,33.42,33.36,33.38,59900.0,22.4701,22.4903,22.4499,22.4634,59900.0
2010-01-15 13:00:00,33.37,33.38,33.32,33.34,48200.0,22.4567,22.4634,22.423,22.4365,48200.0
2010-01-15 13:10:00,33.33,33.39,33.32,33.37,84400.0,22.4298,22.4701,22.423,22.4567,84400.0
2010-01-15 13:20:00,33.37,33.38,33.26,33.34,87100.0,22.4567,22.4634,22.3827,22.4365,87100.0
2010-01-15 13:30:00,33.34,33.35,33.27,33.27,73900.0,22.4365,22.4432,22.3894,22.3894,73900.0
2010-01-15 13:40:00,33.27,33.36,33.27,33.33,102600.0,22.3894,22.4499,22.3894,22.4298,102600.0
2010-01-15 13:50:00,33.34,33.34,33.25,33.26,78000.0,22.4365,22.4365,22.3759,22.3827,78000.0
2010-01-15 14:00:00,33.27,33.27,33.23,33.25,68900.0,22.3894,22.3894,22.3625,22.3759,68900.0
2010-01-15 14:10:00,33.24,33.25,33.23,33.23,125900.0,22.3692,22.3759,22.3625,22.3625,125900.0
2010-01-15 14:20:00,33.24,33.24,33.17,33.17,77300.0,22.3692,22.3692,22.3221,22.3221,77300.0
2010-01-15 14:30:00,33.17,33.19,33.15,33.17,113900.0,22.3221,22.3355,22.3086,22.3221,113900.0
2010-01-15 14:40:00,33.16,33.23,33.15,33.22,105900.0,22.3154,22.3625,22.3086,22.3557,105900.0
2010-01-15 14:50:00,33.22,33.24,33.21,33.22,117200.0,22.3557,22.3692,22.349,22.3557,117200.0
2010-01-15 15:00:00,33.22,33.32,33.22,33.32,107500.0,22.3557,22.423,22.3557,22.423,107500.0
2010-01-15 15:10:00,33.32,33.32,33.28,33.29,88300.0,22.423,22.423,22.3961,22.4028,88300.0
2010-01-15 15:20:00,33.29,33.3,33.25,33.28,114100.0,22.4028,22.4096,22.3759,22.3961,114100.0
2010-01-15 15:30:00,33.28,33.32,33.27,33.27,129300.0,22.3961,22.423,22.3894,22.3894,129300.0
2010-01-15 15:40:00,33.27,33.29,33.21,33.22,141000.0,22.3894,22.4028,22.349,22.3557,141000.0
2010-01-15 15:50:00,33.22,33.25,33.21,33.23,224000.0,22.3557,22.3759,22.349,22.3625,224000.0
2010-01-19 09:30:00,33.26,33.47,33.18,33.4,60700.0,22.3827,22.524,22.3288,22.4769,60700.0
2010-01-19 09:40:00,33.42,33.58,33.4,33.58,57700.0,22.4903,22.598,22.4769,22.598,57700.0
2010-01-19 09:50:00,33.57,33.58,33.46,33.46,56700.0,22.5913,22.598,22.5172,22.5172,56700.0
2010-01-19 10:00:00,33.47,33.6,33.47,33.58,43000.0,22.524,22.6115,22.524,22.598,43000.0
2010-01-19 10:10:00,33.58,33.63,33.58,33.61,38700.0,22.598,22.6316,22.598,22.6182,38700.0
2010-01-19 10:20:00,33.61,33.66,33.58,33.61,64800.0,22.6182,22.6518,22.598,22.6182,64800.0
2010-01-19 10:30:00,33.62,33.62,33.5,33.52,47800.0,22.6249,22.6249,22.5442,22.5576,47800.0
2010-01-19 10:40:00,33.52,33.58,33.52,33.56,26200.0,22.5576,22.598,22.5576,22.5845,26200.0
2010-01-19 10:50:00,33.57,33.62,33.56,33.59,29500.0,22.5913,22.6249,22.5845,22.6047,29500.0
2010-01-19 11:00:00,33.59,33.6,33.54,33.55,58000.0,22.6047,22.6115,22.5711,22.5778,58000.0
2010-01-19 11:10:00,33.55,33.55,33.52,33.52,35700.0,22.5778,22.5778,22.5576,22.5576,35700.0
2010-01-19 11:20:00,33.53,33.55,33.51,33.52,39900.0,22.5644,22.5778,22.5509,22.5576,39900.0
2010-01-19 11:30:00,33.53,33.53,33.51,33.52,28000.0,22.5644,22.5644,22.5509,22.5576,28000.0
2010-01-19 11:40:00,33.53,33.58,33.52,33.56,35800.0,22.5644,22.598,22.5576,22.5845,35800.0
2010-01-19 11:50:00,33.57,33.58,33.5,33.51,34700.0,22.5913,22.598,22.5442,22.5509,34700.0
2010-01-19 12:00:00,33.51,33.55,33.51,33.54,31800.0,22.5509,22.5778,22.5509,22.5711,31800.0
2010-01-19 12:10:00,33.54,33.57,33.54,33.57,24400.0,22.5711,22.5913,22.5711,22.5913,24400.0
2010-01-19 12:20:00,33.57,33.61,33.56,33.6,29200.0,22.5913,22.6182,22.5845,22.6115,29200.0
2010-01-19 12:30:00,33.6,33.6,33.59,33.59,28900.0,22.6115,22.6115,22.6047,22.6047,28900.0
2010-01-19 12:40:00,33.6,33.61,33.59,33.6,52200.0,22.6115,22.6182,22.6047,22.6115,52200.0
2010-01-19 12:50:00,33.6,33.6,33.5,33.57,429200.0,22.6115,22.6115,22.5442,22.5913,429200.0
2010-01-19 13:00:00,33.56,33.66,33.54,33.66,81500.0,22.5845,22.6518,22.5711,22.6518,81500.0
2010-01-19 13:10:00,33.66,33.71,33.65,33.7,52300.0,22.6518,22.6855,22.6451,22.6788,52300.0
2010-01-19 13:20:00,33.7,33.72,33.7,33.71,28800.0,22.6788,22.6922,22.6788,22.6855,28800.0
2010-01-19 13:30:00,33.72,33.73,33.71,33.73,60900.0,22.6922,22.6989,22.6855,22.6989,60900.0
2010-01-19 13:40:00,33.72,33.75,33.72,33.74,100700.0,22.6922,22.7124,22.6922,22.7057,100700.0
2010-01-19 13:50:00,33.73,33.76,33.73,33.76,37100.0,22.6989,22.7191,22.6989,22.7191,37100.0
2010-01-19 14:00:00,33.75,33.77,33.75,33.76,43300.0,22.7124,22.7259,22.7124,22.7191,43300.0
2010-01-19 14:10:00,33.76,33.78,33.76,33.77,81100.0,22.7191,22.7326,22.7191,22.7259,81100.0
2010-01-19 14:20:00,33.77,33.82,33.77,33.81,56500.0,22.7259,22.7595,22.7259,22.7528,56500.0
2010-01-19 14:30:00,33.81,33.85,33.8,33.84,79900.0,22.7528,22.7797,22.7461,22.773,79900.0
2010-01-19 14:40:00,33.84,33.91,33.84,33.88,120700.0,22.773,22.8201,22.773,22.7999,120700.0
2010-01-19 14:50:00,33.89,33.9,33.81,33.83,86000.0,22.8066,22.8133,22.7528,22.7662,86000.0
2010-01-19 15:00:00,33.83,33.86,33.82,33.82,76400.0,22.7662,22.7864,22.7595,22.7595,76400.0
2010-01-19 15:10:00,33.83,33.86,33.82,33.86,52000.0,22.7662,22.7864,22.7595,22.7864,52000.0
2010-01-19 15:20:00,33.85,33.89,33.83,33.88,107200.0,22.7797,22.8066,22.7662,22.7999,107200.0
2010-01-19 15:30:00,33.89,33.89,33.87,33.87,66200.0,22.8066,22.8066,22.7932,22.7932,66200.0
2010-01-19 15:40:00,33.88,33.9,33.87,33.9,96300.0,22.7999,22.8133,22.7932,22.8133,96300.0
2010-01-19 15:50:00,33.9,33.93,33.88,33.9,378200.0,22.8133,22.8335,22.7999,22.8133,378200.0
2010-01-20 09:30:00,33.65,33.65,33.18,33.22,153800.0,22.6451,22.6451,22.3288,22.3557,153800.0
2010-01-20 09:40:00,33.22,33.28,33.03,33.08,132400.0,22.3557,22.3961,22.2279,22.2615,132400.0
2010-01-20 09:50:00,33.08,33.29,33.08,33.19,74400.0,22.2615,22.4028,22.2615,22.3355,74400.0
2010-01-20 10:00:00,33.18,33.18,33.02,33.04,73900.0,22.3288,22.3288,22.2211,22.2346,73900.0
2010-01-20 10:10:00,33.04,33.33,33.04,33.33,62200.0,22.2346,22.4298,22.2346,22.4298,62200.0
2010-01-20 10:20:00,33.33,33.33,33.25,33.29,51300.0,22.4298,22.4298,22.3759,22.4028,51300.0
2010-01-20 10:30:00,33.27,33.33,33.21,33.3,64000.0,22.3894,22.4298,22.349,22.4096,64000.0
2010-01-20 10:40:00,33.32,33.53,33.32,33.49,124200.0,22.423,22.5644,22.423,22.5374,124200.0
2010-01-20 10:50:00,33.49,33.52,33.4,33.48,70400.0,22.5374,22.5576,22.4769,22.5307,70400.0
2010-01-20 11:00:00,33.49,33.51,33.28,33.33,163900.0,22.5374,22.5509,22.3961,22.4298,163900.0
2010-01-20 11:10:00,33.32,33.44,33.32,33.44,62100.0,22.423,22.5038,22.423,22.5038,62100.0
2010-01-20 11:20:00,33.43,33.56,33.4,33.5,116400.0,22.4971,22.5845,22.4769,22.5442,116400.0
2010-01-20 11:30:00,33.51,33.53,33.44,33.45,57800.0,22.5509,22.5644,22.5038,22.5105,57800.0
2010-01-20 11:40:00,33.45,33.49,33.4,33.47,33200.0,22.5105,22.5374,22.4769,22.524,33200.0
2010-01-20 11:50:00,33.47,33.55,33.44,33.53,45300.0,22.524,22.5778,22.5038,22.5644,45300.0
2010-01-20 12:00:00,33.53,33.62,33.48,33.61,63800.0,22.5644,22.6249,22.5307,22.6182,63800.0
2010-01-20 12:10:00,33.61,33.67,33.48,33.57,82900.0,22.6182,22.6586,22.5307,22.5913,82900.0
2010-01-20 12:20:00,33.57,33.58,33.47,33.52,59600.0,22.5913,22.598,22.524,22.5576,59600.0
2010-01-20 12:30:00,33.52,33.52,33.48,33.5,31800.0,22.5576,22.5576,22.5307,22.5442,31800.0
2010-01-20 12:40:00,33.5,33.51,33.45,33.5,26900.0,22.5442,22.5509,22.5105,22.5442,26900.0
2010-01-20 12:50:00,33.5,33.53,33.45,33.5,24500.0,22.5442,22.5644,22.5105,22.5442,24500.0
2010-01-20 13:00:00,33.5,33.51,33.44,33.47,124400.0,22.5442,22.5509,22.5038,22.524,124400.0
2010-01-20 13:10:00,33.47,33.47,33.35,33.4,35300.0,22.524,22.524,22.4432,22.4769,35300.0
2010-01-20 13:20:00,33.41,33.45,33.4,33.41,38900.0,22.4836,22.5105,22.4769,22.4836,38900.0
2010-01-20 13:30:00,33.41,33.5,33.4,33.46,82500.0,22.4836,22.5442,22.4769,22.5172,82500.0
2010-01-20 13:40:00,33.46,33.53,33.44,33.53,54800.0,22.5172,22.5644,22.5038,22.5644,54800.0
2010-01-20 13:50:00,33.53,33.55,33.48,33.49,40700.0,22.5644,22.5778,22.5307,22.5374,40700.0
2010-01-20 14:00:00,33.49,33.52,33.48,33.5,46100.0,22.5374,22.5576,22.5307,22.5442,46100.0
2010-01-20 14:10:00,33.49,33.52,33.46,33.5,58600.0,22.5374,22.5576,22.5172,22.5442,58600.0
2010-01-20 14:20:00,33.5,33.53,33.49,33.5,59900.0,22.5442,22.5644,22.5374,22.5442,59900.0
2010-01-20 14:30:00,33.5,33.63,33.49,33.55,63800.0,22.5442,22.6316,22.5374,22.5778,63800.0
2010-01-20 14:40:00,33.56,33.65,33.55,33.59,58400.0,22.5845,22.6451,22.5778,22.6047,58400.0
2010-01-20 14:50:00,33.57,33.63,33.56,33.6,45700.0,22.5913,22.6316,22.5845,22.6115,45700.0
2010-01-20 15:00:00,33.61,33.62,33.59,33.6,72300.0,22.6182,22.6249,22.6047,22.6115,72300.0
2010-01-20 15:10:00,33.6,33.71,33.6,33.69,94300.0,22.6115,22.6855,22.6115,22.672,94300.0
2010-01-20 15:20:00,33.7,33.73,33.68,33.71,95800.0,22.6788,22.6989,22.6653,22.6855,95800.0
2010-01-20 15:30:00,33.71,33.73,33.66,33.69,155600.0,22.6855,22.6989,22.6518,22.672,155600.0
2010-01-20 15:40:00,33.68,33.74,33.67,33.74,186300.0,22.6653,22.7057,22.6586,22.7057,186300.0
2010-01-20 15:50:00,33.74,33.75,33.67,33.7,242600.0,22.7057,22.7124,22.6586,22.6788,242600.0
2010-01-21 09:30:00,33.69,33.9,33.69,33.87,69900.0,22.672,22.8133,22.672,22.7932,69900.0
2010-01-21 09:40:00,33.88,33.99,33.8,33.89,89100.0,22.7999,22.8739,22.7461,22.8066,89100.0
2010-01-21 09:50:00,33.9,33.97,33.77,33.8,91600.0,22.8133,22.8605,22.7259,22.7461,91600.0
2010-01-21 10:00:00,33.83,33.98,33.72,33.87,60600.0,22.7662,22.8672,22.6922,22.7932,60600.0
2010-01-21 10:10:00,33.86,33.87,33.76,33.79,31400.0,22.7864,22.7932,22.7191,22.7393,31400.0
2010-01-21 10:20:00,33.79,33.8,33.29,33.29,120300.0,22.7393,22.7461,22.4028,22.4028,120300.0
2010-01-21 10:30:00,33.29,33.59,33.22,33.35,125600.0,22.4028,22.6047,22.3557,22.4432,125600.0
2010-01-21 10:40:00,33.37,33.44,33.26,33.28,90700.0,22.4567,22.5038,22.3827,22.3961,90700.0
2010-01-21 10:50:00,33.29,33.41,33.25,33.35,59000.0,22.4028,22.4836,22.3759,22.4432,59000.0
2010-01-21 11:00:00,33.35,33.39,33.12,33.27,111900.0,22.4432,22.4701,22.2884,22.3894,111900.0
2010-01-21 11:10:00,33.28,33.31,33.2,33.31,49500.0,22.3961,22.4163,22.3423,22.4163,49500.0
2010-01-21 11:20:00,33.31,33.34,33.22,33.26,35800.0,22.4163,22.4365,22.3557,22.3827,35800.0
2010-01-21 11:30:00,33.26,33.38,33.19,33.21,103600.0,22.3827,22.4634,22.3355,22.349,103600.0
2010-01-21 11:40:00,33.21,33.23,33.03,33.1,75400.0,22.349,22.3625,22.2279,22.275,75400.0
2010-01-21 11:50:00,33.11,33.25,33.11,33.18,83400.0,22.2817,22.3759,22.2817,22.3288,83400.0
2010-01-21 12:00:00,33.19,33.38,33.15,33.34,62100.0,22.3355,22.4634,22.3086,22.4365,62100.0
2010-01-21 12:10:00,33.35,33.38,33.2,33.23,61000.0,22.4432,22.4634,22.3423,22.3625,61000.0
2010-01-21 12:20:00,33.23,33.25,33.11,33.12,53000.0,22.3625,22.3759,22.2817,22.2884,53000.0
2010-01-21 12:30:00,33.12,33.16,33.06,33.12,54500.0,22.2884,22.3154,22.2481,22.2884,54500.0
2010-01-21 12:40:00,33.12,33.16,33.07,33.11,73300.0,22.2884,22.3154,22.2548,22.2817,73300.0
2010-01-21 12:50:00,33.11,33.2,33.07,33.15,76500.0,22.2817,22.3423,22.2548,22.3086,76500.0
2010-01-21 13:00:00,33.16,33.2,33.06,33.17,67300.0,22.3154,22.3423,22.2481,22.3221,67300.0
2010-01-21 13:10:00,33.17,33.21,33.07,33.08,65300.0,22.3221,22.349,22.2548,22.2615,65300.0
2010-01-21 13:20:00,33.08,33.14,33.05,33.05,56700.0,22.2615,22.3019,22.2413,22.2413,56700.0
2010-01-21 13:30:00,33.05,33.18,33.05,33.15,97300.0,22.2413,22.3288,22.2413,22.3086,97300.0
2010-01-21 13:40:00,33.16,33.21,33.13,33.19,75500.0,22.3154,22.349,22.2952,22.3355,75500.0
2010-01-21 13:50:00,33.19,33.22,33.17,33.2,33100.0,22.3355,22.3557,22.3221,22.3423,33100.0
2010-01-21 14:00:00,33.19,33.21,33.11,33.16,82000.0,22.3355,22.349,22.2817,22.3154,82000.0
2010-01-21 14:10:00,33.16,33.23,33.14,33.18,57700.0,22.3154,22.3625,22.3019,22.3288,57700.0
2010-01-21 14:20:00,33.19,33.3,33.18,33.26,85500.0,22.3355,22.4096,22.3288,22.3827,85500.0
2010-01-21 14:30:00,33.26,33.28,33.21,33.23,112200.0,22.3827,22.3961,22.349,22.3625,112200.0
2010-01-21 14:40:00,33.24,33.24,33.16,33.18,59900.0,22.3692,22.3692,22.3154,22.3288,59900.0
2010-01-21 14:50:00,33.19,33.2,33.13,33.17,49700.0,22.3355,22.3423,22.2952,22.3221,49700.0
2010-01-21 15:00:00,33.17,33.18,33.05,33.09,96400.0,22.3221,22.3288,22.2413,22.2682,96400.0
2010-01-21 15:10:00,33.09,33.11,33.03,33.11,97300.0,22.2682,22.2817,22.2279,22.2817,97300.0
2010-01-21 15:20:00,33.11,33.17,33.08,33.15,99400.0,22.2817,22.3221,22.2615,22.3086,99400.0
2010-01-21 15:30:00,33.14,33.21,33.12,33.14,94200.0,22.3019,22.349,22.2884,22.3019,94200.0
2010-01-21 15:40:00,33.14,33.2,33.12,33.18,123500.0,22.3019,22.3423,22.2884,22.3288,123500.0
2010-01-21 15:50:00,33.17,33.18,33.04,33.05,215100.0,22.3221,22.3288,22.2346,22.2413,215100.0
2010-01-22 09:30:00,33.2,33.55,33.0,33.53,149200.0,22.3423,22.5778,22.2077,22.5644,149200.0
2010-01-22 09:40:00,33.54,33.58,33.17,33.34,180900.0,22.5711,22.598,22.3221,22.4365,180900.0
2010-01-22 09:50:00,33.35,33.46,33.29,33.34,58100.0,22.4432,22.5172,22.4028,22.4365,58100.0
2010-01-22 10:00:00,33.34,33.35,33.27,33.28,65700.0,22.4365,22.4432,22.3894,22.3961,65700.0
2010-01-22 10:10:00,33.29,33.36,33.21,33.32,65000.0,22.4028,22.4499,22.349,22.423,65000.0
2010-01-22 10:20:00,33.32,33.49,33.32,33.45,56500.0,22.423,22.5374,22.423,22.5105,56500.0
2010-01-22 10:30:00,33.46,33.47,33.34,33.37,64300.0,22.5172,22.524,22.4365,22.4567,64300.0
2010-01-22 10:40:00,33.39,33.46,33.28,33.29,36100.0,22.4701,22.5172,22.3961,22.4028,36100.0
2010-01-22 10:50:00,33.3,33.38,33.28,33.37,41300.0,22.4096,22.4634,22.3961,22.4567,41300.0
2010-01-22 11:00:00,33.36,33.39,33.25,33.26,30000.0,22.4499,22.4701,22.3759,22.3827,30000.0
2010-01-22 11:10:00,33.26,33.37,33.18,33.35,36200.0,22.3827,22.4567,22.3288,22.4432,36200.0
2010-01-22 11:20:00,33.35,33.35,33.24,33.34,25200.0,22.4432,22.4432,22.3692,22.4365,25200.0
2010-01-22 11:30:00,33.33,33.35,33.26,33.26,38700.0,22.4298,22.4432,22.3827,22.3827,38700.0
2010-01-22 11:40:00,33.26,33.32,33.25,33.26,33400.0,22.3827,22.423,22.3759,22.3827,33400.0
2010-01-22 11:50:00,33.26,33.27,33.18,33.22,43800.0,22.3827,22.3894,22.3288,22.3557,43800.0
2010-01-22 12:00:00,33.23,33.24,33.17,33.18,48100.0,22.3625,22.3692,22.3221,22.3288,48100.0
2010-01-22 12:10:00,33.18,33.24,33.15,33.23,35700.0,22.3288,22.3692,22.3086,22.3625,35700.0
2010-01-22 12:20:00,33.23,33.25,33.1,33.15,48400.0,22.3625,22.3759,22.275,22.3086,48400.0
2010-01-22 12:30:00,33.15,33.17,33.05,33.05,47300.0,22.3086,22.3221,22.2413,22.2413,47300.0
2010-01-22 12:40:00,33.06,33.08,33.02,33.05,42600.0,22.2481,22.2615,22.2211,22.2413,42600.0
2010-01-22 12:50:00,33.05,33.13,33.03,33.11,27600.0,22.2413,22.2952,22.2279,22.2817,27600.0
2010-01-22 13:00:00,33.12,33.13,33.06,33.1,26900.0,22.2884,22.2952,22.2481,22.275,26900.0
2010-01-22 13:10:00,33.1,33.15,33.1,33.13,32400.0,22.275,22.3086,22.275,22.2952,32400.0
2010-01-22 13:20:00,33.14,33.17,33.1,33.14,35300.0,22.3019,22.3221,22.275,22.3019,35300.0
2010-01-22 13:30:00,33.14,33.17,33.04,33.06,54000.0,22.3019,22.3221,22.2346,22.2481,54000.0
2010-01-22 13:40:00,33.06,33.16,33.04,33.16,73200.0,22.2481,22.3154,22.2346,22.3154,73200.0
2010-01-22 13:50:00,33.16,33.18,33.11,33.17,36100.0,22.3154,22.3288,22.2817,22.3221,36100.0
2010-01-22 14:00:00,33.17,33.18,33.12,33.12,46300.0,22.3221,22.3288,22.2884,22.2884,46300.0
2010-01-22 14:10:00,33.12,33.17,33.06,33.12,57000.0,22.2884,22.3221,22.2481,22.2884,57000.0
2010-01-22 14:20:00,33.11,33.16,33.09,33.11,48100.0,22.2817,22.3154,22.2682,22.2817,48100.0
2010-01-22 14:30:00,33.11,33.18,33.1,33.13,44900.0,22.2817,22.3288,22.275,22.2952,44900.0
2010-01-22 14:40:00,33.13,33.17,33.03,33.14,50200.0,22.2952,22.3221,22.2279,22.3019,50200.0
2010-01-22 14:50:00,33.14,33.18,33.11,33.17,28900.0,22.3019,22.3288,22.2817,22.3221,28900.0
2010-01-22 15:00:00,33.16,33.23,33.09,33.15,110800.0,22.3154,22.3625,22.2682,22.3086,110800.0
2010-01-22 15:10:00,33.16,33.17,33.02,33.07,121100.0,22.3154,22.3221,22.2211,22.2548,121100.0
2010-01-22 15:20:00,33.07,33.11,33.01,33.09,81500.0,22.2548,22.2817,22.2144,22.2682,81500.0
2010-01-22 15:30:00,33.08,33.11,33.01,33.01,101500.0,22.2615,22.2817,22.2144,22.2144,101500.0
2010-01-22 15:40:00,33.01,33.05,32.91,32.96,182600.0,22.2144,22.2413,22.1471,22.1808,182600.0
2010-01-22 15:50:00,32.96,32.98,32.83,32.86,288500.0,22.1808,22.1942,22.0933,22.1135,288500.0
2010-01-25 09:30:00,33.11,33.11,32.87,33.01,81000.0,22.2817,22.2817,22.1202,22.2144,81000.0
2010-01-25 09:40:00,32.98,32.98,32.84,32.91,36100.0,22.1942,22.1942,22.1,22.1471,36100.0
2010-01-25 09:50:00,32.89,32.9,32.76,32.77,18300.0,22.1337,22.1404,22.0462,22.0529,18300.0
2010-01-25 10:00:00,32.76,32.9,32.66,32.73,79900.0,22.0462,22.1404,21.9789,22.026,79900.0
2010-01-25 10:10:00,32.71,32.86,32.64,32.86,36900.0,22.0125,22.1135,21.9654,22.1135,36900.0
2010-01-25 10:20:00,32.86,32.97,32.81,32.91,38300.0,22.1135,22.1875,22.0798,22.1471,38300.0
2010-01-25 10:30:00,32.92,32.96,32.79,32.91,26200.0,22.1538,22.1808,22.0664,22.1471,26200.0
2010-01-25 10:40:00,32.91,32.91,32.75,32.82,32800.0,22.1471,22.1471,22.0394,22.0865,32800.0
2010-01-25 10:50:00,32.83,32.97,32.8,32.82,33100.0,22.0933,22.1875,22.0731,22.0865,33100.0
2010-01-25 11:00:00,32.82,32.86,32.66,32.78,40000.0,22.0865,22.1135,21.9789,22.0596,40000.0
2010-01-25 11:10:00,32.79,32.79,32.7,32.71,47000.0,22.0664,22.0664,22.0058,22.0125,47000.0
2010-01-25 11:20:00,32.71,32.76,32.66,32.7,45900.0,22.0125,22.0462,21.9789,22.0058,45900.0
2010-01-25 11:30:00,32.69,32.74,32.6,32.67,29600.0,21.9991,22.0327,21.9385,21.9856,29600.0
2010-01-25 11:40:00,32.68,32.76,32.68,32.72,22700.0,21.9923,22.0462,21.9923,22.0193,22700.0
2010-01-25 11:50:00,32.73,32.92,32.72,32.81,24300.0,22.026,22.1538,22.0193,22.0798,24300.0
2010-01-25 12:00:00,32.8,32.91,32.8,32.84,36700.0,22.0731,22.1471,22.0731,22.1,36700.0
2010-01-25 12:10:00,32.84,32.87,32.79,32.82,27000.0,22.1,22.1202,22.0664,22.0865,27000.0
2010-01-25 12:20:00,32.82,32.89,32.81,32.82,29100.0,22.0865,22.1337,22.0798,22.0865,29100.0
2010-01-25 12:30:00,32.8,32.88,32.8,32.87,9900.0,22.0731,22.1269,22.0731,22.1202,9900.0
2010-01-25 12:40:00,32.87,32.87,32.79,32.8,27600.0,22.1202,22.1202,22.0664,22.0731,27600.0
2010-01-25 12:50:00,32.8,32.82,32.77,32.79,18400.0,22.0731,22.0865,22.0529,22.0664,18400.0
2010-01-25 13:00:00,32.79,32.82,32.74,32.75,36900.0,22.0664,22.0865,22.0327,22.0394,36900.0
2010-01-25 13:10:00,32.75,32.77,32.72,32.77,24500.0,22.0394,22.0529,22.0193,22.0529,24500.0
2010-01-25 13:20:00,32.77,32.82,32.76,32.79,37700.0,22.0529,22.0865,22.0462,22.0664,37700.0
2010-01-25 13:30:00,32.8,32.81,32.69,32.72,55800.0,22.0731,22.0798,21.9991,22.0193,55800.0
2010-01-25 13:40:00,32.72,32.74,32.7,32.72,16900.0,22.0193,22.0327,22.0058,22.0193,16900.0
2010-01-25 13:50:00,32.72,32.73,32.68,32.68,18400.0,22.0193,22.026,21.9923,21.9923,18400.0
2010-01-25 14:00:00,32.68,32.8,32.68,32.79,30600.0,21.9923,22.0731,21.9923,22.0664,30600.0
2010-01-25 14:10:00,32.79,32.79,32.73,32.73,15700.0,22.0664,22.0664,22.026,22.026,15700.0
2010-01-25 14:20:00,32.74,32.75,32.7,32.71,27200.0,22.0327,22.0394,22.0058,22.0125,27200.0
2010-01-25 14:30:00,32.71,32.71,32.65,32.65,23500.0,22.0125,22.0125,21.9721,21.9721,23500.0
2010-01-25 14:40:00,32.65,32.72,32.65,32.7,30000.0,21.9721,22.0193,21.9721,22.0058,30000.0
2010-01-25 14:50:00,32.7,32.73,32.7,32.71,20300.0,22.0058,22.026,22.0058,22.0125,20300.0
2010-01-25 15:00:00,32.72,32.73,32.68,32.7,34300.0,22.0193,22.026,21.9923,22.0058,34300.0
2010-01-25 15:10:00,32.71,32.72,32.7,32.71,46600.0,22.0125,22.0193,22.0058,22.0125,46600.0
2010-01-25 15:20:00,32.7,32.73,32.67,32.67,73800.0,22.0058,22.026,21.9856,21.9856,73800.0
2010-01-25 15:30:00,32.67,32.74,32.67,32.73,81600.0,21.9856,22.0327,21.9856,22.026,81600.0
2010-01-25 15:40:00,32.74,32.74,32.64,32.65,104800.0,22.0327,22.0327,21.9654,21.9721,104800.0
2010-01-25 15:50:00,32.65,32.69,32.61,32.62,158400.0,21.9721,21.9991,21.9452,21.952,158400.0
2010-01-26 09:30:00,32.53,32.55,32.26,32.51,70500.0,21.8914,21.9049,21.7097,21.8779,70500.0
2010-01-26 09:40:00,32.53,32.57,32.4,32.49,42300.0,21.8914,21.9183,21.8039,21.8645,42300.0
2010-01-26 09:50:00,32.48,32.57,32.37,32.56,48100.0,21.8577,21.9183,21.7837,21.9116,48100.0
2010-01-26 10:00:00,32.58,32.87,32.52,32.77,97000.0,21.925,22.1202,21.8847,22.0529,97000.0
2010-01-26 10:10:00,32.79,32.91,32.77,32.8,47200.0,22.0664,22.1471,22.0529,22.0731,47200.0
2010-01-26 10:20:00,32.81,32.9,32.78,32.84,44500.0,22.0798,22.1404,22.0596,22.1,44500.0
2010-01-26 10:30:00,32.83,32.83,32.7,32.73,23100.0,22.0933,22.0933,22.0058,22.026,23100.0
2010-01-26 10:40:00,32.7,32.79,32.65,32.71,33700.0,22.0058,22.0664,21.9721,22.0125,33700.0
2010-01-26 10:50:00,32.7,32.75,32.61,32.71,30300.0,22.0058,22.0394,21.9452,22.0125,30300.0
2010-01-26 11:00:00,32.71,32.81,32.68,32.74,55200.0,22.0125,22.0798,21.9923,22.0327,55200.0
2010-01-26 11:10:00,32.74,32.77,32.67,32.7,23300.0,22.0327,22.0529,21.9856,22.0058,23300.0
2010-01-26 11:20:00,32.68,32.73,32.64,32.67,22100.0,21.9923,22.026,21.9654,21.9856,22100.0
2010-01-26 11:30:00,32.68,32.68,32.58,32.64,32000.0,21.9923,21.9923,21.925,21.9654,32000.0
2010-01-26 11:40:00,32.64,32.65,32.57,32.61,19000.0,21.9654,21.9721,21.9183,21.9452,19000.0
2010-01-26 11:50:00,32.61,32.7,32.61,32.64,24300.0,21.9452,22.0058,21.9452,21.9654,24300.0
2010-01-26 12:00:00,32.64,32.66,32.62,32.63,20000.0,21.9654,21.9789,21.952,21.9587,20000.0
2010-01-26 12:10:00,32.63,32.66,32.57,32.59,19100.0,21.9587,21.9789,21.9183,21.9318,19100.0
2010-01-26 12:20:00,32.59,32.68,32.58,32.68,28700.0,21.9318,21.9923,21.925,21.9923,28700.0
2010-01-26 12:30:00,32.67,32.67,32.6,32.63,21400.0,21.9856,21.9856,21.9385,21.9587,21400.0
2010-01-26 12:40:00,32.64,32.67,32.61,32.61,21100.0,21.9654,21.9856,21.9452,21.9452,21100.0
2010-01-26 12:50:00,32.61,32.67,32.61,32.66,20900.0,21.9452,21.9856,21.9452,21.9789,20900.0
2010-01-26 13:00:00,32.67,32.68,32.62,32.63,25000.0,21.9856,21.9923,21.952,21.9587,25000.0
2010-01-26 13:10:00,32.63,32.67,32.59,32.6,29700.0,21.9587,21.9856,21.9318,21.9385,29700.0
2010-01-26 13:20:00,32.6,32.6,32.53,32.56,27800.0,21.9385,21.9385,21.8914,21.9116,27800.0
2010-01-26 13:30:00,32.56,32.6,32.52,32.6,18200.0,21.9116,21.9385,21.8847,21.9385,18200.0
2010-01-26 13:40:00,32.6,32.61,32.57,32.57,16300.0,21.9385,21.9452,21.9183,21.9183,16300.0
2010-01-26 13:50:00,32.56,32.64,32.56,32.63,21500.0,21.9116,21.9654,21.9116,21.9587,21500.0
2010-01-26 14:00:00,32.64,32.64,32.55,32.55,32700.0,21.9654,21.9654,21.9049,21.9049,32700.0
2010-01-26 14:10:00,32.55,32.6,32.48,32.5,41500.0,21.9049,21.9385,21.8577,21.8712,41500.0
2010-01-26 14:20:00,32.51,32.55,32.51,32.52,17600.0,21.8779,21.9049,21.8779,21.8847,17600.0
2010-01-26 14:30:00,32.53,32.6,32.52,32.53,28700.0,21.8914,21.9385,21.8847,21.8914,28700.0
2010-01-26 14:40:00,32.54,32.61,32.54,32.59,25800.0,21.8981,21.9452,21.8981,21.9318,25800.0
2010-01-26 14:50:00,32.6,32.61,32.58,32.59,28500.0,21.9385,21.9452,21.925,21.9318,28500.0
2010-01-26 15:00:00,32.59,32.63,32.57,32.58,50700.0,21.9318,21.9587,21.9183,21.925,50700.0
2010-01-26 15:10:00,32.58,32.63,32.55,32.6,92800.0,21.925,21.9587,21.9049,21.9385,92800.0
2010-01-26 15:20:00,32.6,32.62,32.57,32.6,63400.0,21.9385,21.952,21.9183,21.9385,63400.0
2010-01-26 15:30:00,32.6,32.65,32.54,32.61,88500.0,21.9385,21.9721,21.8981,21.9452,88500.0
2010-01-26 15:40:00,32.62,32.62,32.48,32.56,86500.0,21.952,21.952,21.8577,21.9116,86500.0
2010-01-26 15:50:00,32.56,32.61,32.51,32.52,129100.0,21.9116,21.9452,21.8779,21.8847,129100.0
2010-01-27 09:30:00,32.51,32.71,32.39,32.52,82900.0,21.8779,22.0125,21.7972,21.8847,82900.0
2010-01-27 09:40:00,32.54,32.62,32.46,32.55,45800.0,21.8981,21.952,21.8443,21.9049,45800.0
2010-01-27 09:50:00,32.55,32.55,32.32,32.35,41700.0,21.9049,21.9049,21.7501,21.7703,41700.0
2010-01-27 10:00:00,32.34,32.43,32.22,32.36,72800.0,21.7635,21.8241,21.6828,21.777,72800.0
2010-01-27 10:10:00,32.37,32.4,32.14,32.18,51800.0,21.7837,21.8039,21.6289,21.6559,51800.0
2010-01-27 10:20:00,32.19,32.42,32.18,32.39,34300.0,21.6626,21.8174,21.6559,21.7972,34300.0
2010-01-27 10:30:00,32.37,32.44,32.31,32.38,68600.0,21.7837,21.8308,21.7433,21.7904,68600.0
2010-01-27 10:40:00,32.36,32.44,32.3,32.36,35100.0,21.777,21.8308,21.7366,21.777,35100.0
2010-01-27 10:50:00,32.36,32.61,32.35,32.55,29500.0,21.777,21.9452,21.7703,21.9049,29500.0
2010-01-27 11:00:00,32.56,32.63,32.54,32.61,45500.0,21.9116,21.9587,21.8981,21.9452,45500.0
2010-01-27 11:10:00,32.61,32.69,32.55,32.67,34500.0,21.9452,21.9991,21.9049,21.9856,34500.0
2010-01-27 11:20:00,32.68,32.72,32.64,32.67,35100.0,21.9923,22.0193,21.9654,21.9856,35100.0
2010-01-27 11:30:00,32.67,32.67,32.56,32.62,14600.0,21.9856,21.9856,21.9116,21.952,14600.0
2010-01-27 11:40:00,32.62,32.64,32.58,32.59,16200.0,21.952,21.9654,21.925,21.9318,16200.0
2010-01-27 11:50:00,32.59,32.64,32.54,32.57,39500.0,21.9318,21.9654,21.8981,21.9183,39500.0
2010-01-27 12:00:00,32.57,32.6,32.51,32.51,20500.0,21.9183,21.9385,21.8779,21.8779,20500.0
2010-01-27 12:10:00,32.51,32.52,32.41,32.41,35100.0,21.8779,21.8847,21.8106,21.8106,35100.0
2010-01-27 12:20:00,32.41,32.44,32.38,32.39,24500.0,21.8106,21.8308,21.7904,21.7972,24500.0
2010-01-27 12:30:00,32.38,32.4,32.33,32.35,30400.0,21.7904,21.8039,21.7568,21.7703,30400.0
2010-01-27 12:40:00,32.35,32.37,32.34,32.35,12900.0,21.7703,21.7837,21.7635,21.7703,12900.0
2010-01-27 12:50:00,32.35,32.37,32.27,32.36,24500.0,21.7703,21.7837,21.7164,21.777,24500.0
2010-01-27 13:00:00,32.36,32.41,32.33,32.39,14300.0,21.777,21.8106,21.7568,21.7972,14300.0
2010-01-27 13:10:00,32.4,32.4,32.31,32.32,23800.0,21.8039,21.8039,21.7433,21.7501,23800.0
2010-01-27 13:20:00,32.33,32.41,32.33,32.37,18300.0,21.7568,21.8106,21.7568,21.7837,18300.0
2010-01-27 13:30:00,32.38,32.41,32.37,32.39,22200.0,21.7904,21.8106,21.7837,21.7972,22200.0
2010-01-27 13:40:00,32.38,32.4,32.34,32.39,24700.0,21.7904,21.8039,21.7635,21.7972,24700.0
2010-01-27 13:50:00,32.39,32.41,32.38,32.4,17100.0,21.7972,21.8106,21.7904,21.8039,17100.0
2010-01-27 14:00:00,32.41,32.45,32.4,32.42,17600.0,21.8106,21.8376,21.8039,21.8174,17600.0
2010-01-27 14:10:00,32.43,32.5,32.29,32.46,31300.0,21.8241,21.8712,21.7299,21.8443,31300.0
2010-01-27 14:20:00,32.46,32.54,32.27,32.28,73500.0,21.8443,21.8981,21.7164,21.7232,73500.0
2010-01-27 14:30:00,32.29,32.53,32.29,32.43,50900.0,21.7299,21.8914,21.7299,21.8241,50900.0
2010-01-27 14:40:00,32.44,32.59,32.44,32.49,55700.0,21.8308,21.9318,21.8308,21.8645,55700.0
2010-01-27 14:50:00,32.5,32.54,32.41,32.51,68800.0,21.8712,21.8981,21.8106,21.8779,68800.0
2010-01-27 15:00:00,32.51,32.54,32.37,32.4,83300.0,21.8779,21.8981,21.7837,21.8039,83300.0
2010-01-27 15:10:00,32.4,32.48,32.29,32.47,99800.0,21.8039,21.8577,21.7299,21.851,99800.0
2010-01-27 15:20:00,32.48,32.59,32.46,32.57,106600.0,21.8577,21.9318,21.8443,21.9183,106600.0
2010-01-27 15:30:00,32.57,32.74,32.56,32.68,99600.0,21.9183,22.0327,21.9116,21.9923,99600.0
2010-01-27 15:40:00,32.68,32.68,32.54,32.59,80700.0,21.9923,21.9923,21.8981,21.9318,80700.0
2010-01-27 15:50:00,32.6,32.6,32.55,32.59,101500.0,21.9385,21.9385,21.9049,21.9318,101500.0
2010-01-28 09:30:00,32.73,32.73,32.37,32.37,47300.0,22.026,22.026,21.7837,21.7837,47300.0
2010-01-28 09:40:00,32.37,32.42,32.31,32.31,58100.0,21.7837,21.8174,21.7433,21.7433,58100.0
2010-01-28 09:50:00,32.3,32.35,32.17,32.35,66700.0,21.7366,21.7703,21.6491,21.7703,66700.0
2010-01-28 10:00:00,32.37,32.38,32.19,32.31,78800.0,21.7837,21.7904,21.6626,21.7433,78800.0
2010-01-28 10:10:00,32.3,32.36,32.28,32.32,25900.0,21.7366,21.777,21.7232,21.7501,25900.0
2010-01-28 10:20:00,32.33,32.39,32.3,32.39,21600.0,21.7568,21.7972,21.7366,21.7972,21600.0
2010-01-28 10:30:00,32.38,32.42,32.35,32.4,15600.0,21.7904,21.8174,21.7703,21.8039,15600.0
2010-01-28 10:40:00,32.4,32.44,32.16,32.18,53800.0,21.8039,21.8308,21.6424,21.6559,53800.0
2010-01-28 10:50:00,32.19,32.28,32.16,32.18,74800.0,21.6626,21.7232,21.6424,21.6559,74800.0
2010-01-28 11:00:00,32.17,32.19,31.92,32.12,146300.0,21.6491,21.6626,21.4809,21.6155,146300.0
2010-01-28 11:10:00,32.12,32.23,32.1,32.14,52200.0,21.6155,21.6895,21.602,21.6289,52200.0
2010-01-28 11:20:00,32.15,32.19,32.03,32.03,54600.0,21.6357,21.6626,21.5549,21.5549,54600.0
2010-01-28 11:30:00,32.02,32.08,31.83,32.0,80200.0,21.5482,21.5886,21.4203,21.5347,80200.0
2010-01-28 11:40:00,32.0,32.03,31.95,32.0,45700.0,21.5347,21.5549,21.5011,21.5347,45700.0
2010-01-28 11:50:00,32.0,32.06,31.91,32.04,45100.0,21.5347,21.5751,21.4742,21.5616,45100.0
2010-01-28 12:00:00,32.05,32.06,31.92,32.0,36900.0,21.5684,21.5751,21.4809,21.5347,36900.0
2010-01-28 12:10:00,32.02,32.03,31.97,32.02,37400.0,21.5482,21.5549,21.5145,21.5482,37400.0
2010-01-28 12:20:00,32.02,32.02,31.93,32.01,55000.0,21.5482,21.5482,21.4876,21.5415,55000.0
2010-01-28 12:30:00,32.01,32.05,32.0,32.01,34600.0,21.5415,21.5684,21.5347,21.5415,34600.0
2010-01-28 12:40:00,32.01,32.08,31.99,32.08,45600.0,21.5415,21.5886,21.528,21.5886,45600.0
2010-01-28 12:50:00,32.08,32.18,32.02,32.18,43000.0,21.5886,21.6559,21.5482,21.6559,43000.0
2010-01-28 13:00:00,32.18,32.2,32.14,32.16,51200.0,21.6559,21.6693,21.6289,21.6424,51200.0
2010-01-28 13:10:00,32.16,32.21,32.11,32.18,51400.0,21.6424,21.676,21.6087,21.6559,51400.0
2010-01-28 13:20:00,32.17,32.23,32.16,32.2,36700.0,21.6491,21.6895,21.6424,21.6693,36700.0
2010-01-28 13:30:00,32.21,32.23,32.18,32.2,43400.0,21.676,21.6895,21.6559,21.6693,43400.0
2010-01-28 13:40:00,32.2,32.29,32.18,32.27,48100.0,21.6693,21.7299,21.6559,21.7164,48100.0
2010-01-28 13:50:00,32.27,32.28,32.18,32.18,39900.0,21.7164,21.7232,21.6559,21.6559,39900.0
2010-01-28 14:00:00,32.19,32.21,32.14,32.16,73400.0,21.6626,21.676,21.6289,21.6424,73400.0
2010-01-28 14:10:00,32.15,32.21,32.12,32.2,110200.0,21.6357,21.676,21.6155,21.6693,110200.0
2010-01-28 14:20:00,32.2,32.3,32.2,32.29,42500.0,21.6693,21.7366,21.6693,21.7299,42500.0
2010-01-28 14:30:00,32.29,32.31,32.22,32.3,50300.0,21.7299,21.7433,21.6828,21.7366,50300.0
2010-01-28 14:40:00,32.3,32.37,32.27,32.35,41400.0,21.7366,21.7837,21.7164,21.7703,41400.0
2010-01-28 14:50:00,32.34,32.42,32.34,32.39,37300.0,21.7635,21.8174,21.7635,21.7972,37300.0
2010-01-28 15:00:00,32.39,32.39,32.32,32.33,59800.0,21.7972,21.7972,21.7501,21.7568,59800.0
2010-01-28 15:10:00,32.32,32.38,32.25,32.33,77300.0,21.7501,21.7904,21.703,21.7568,77300.0
2010-01-28 15:20:00,32.32,32.39,32.28,32.3,81600.0,21.7501,21.7972,21.7232,21.7366,81600.0
2010-01-28 15:30:00,32.31,32.4,32.28,32.39,95100.0,21.7433,21.8039,21.7232,21.7972,95100.0
2010-01-28 15:40:00,32.4,32.43,32.19,32.2,151000.0,21.8039,21.8241,21.6626,21.6693,151000.0
2010-01-28 15:50:00,32.2,32.25,32.08,32.11,376900.0,21.6693,21.703,21.5886,21.6087,376900.0
2010-01-29 09:30:00,32.34,32.46,32.02,32.23,92100.0,21.7635,21.8443,21.5482,21.6895,92100.0
2010-01-29 09:40:00,32.23,32.5,32.21,32.38,34700.0,21.6895,21.8712,21.676,21.7904,34700.0
2010-01-29 09:50:00,32.39,32.44,32.29,32.4,29800.0,21.7972,21.8308,21.7299,21.8039,29800.0
2010-01-29 10:00:00,32.4,32.4,32.18,32.18,40900.0,21.8039,21.8039,21.6559,21.6559,40900.0
2010-01-29 10:10:00,32.16,32.38,32.16,32.35,35100.0,21.6424,21.7904,21.6424,21.7703,35100.0
2010-01-29 10:20:00,32.36,32.52,32.35,32.51,34600.0,21.777,21.8847,21.7703,21.8779,34600.0
2010-01-29 10:30:00,32.51,32.51,32.29,32.29,23800.0,21.8779,21.8779,21.7299,21.7299,23800.0
2010-01-29 10:40:00,32.3,32.35,32.25,32.33,27000.0,21.7366,21.7703,21.703,21.7568,27000.0
2010-01-29 10:50:00,32.33,32.35,32.16,32.23,39800.0,21.7568,21.7703,21.6424,21.6895,39800.0
2010-01-29 11:00:00,32.25,32.3,32.22,32.25,28700.0,21.703,21.7366,21.6828,21.703,28700.0
2010-01-29 11:10:00,32.26,32.33,32.15,32.2,26800.0,21.7097,21.7568,21.6357,21.6693,26800.0
2010-01-29 11:20:00,32.17,32.22,32.1,32.16,58900.0,21.6491,21.6828,21.602,21.6424,58900.0
2010-01-29 11:30:00,32.16,32.18,32.12,32.14,57100.0,21.6424,21.6559,21.6155,21.6289,57100.0
2010-01-29 11:40:00,32.15,32.21,32.11,32.16,34800.0,21.6357,21.676,21.6087,21.6424,34800.0
2010-01-29 11:50:00,32.16,32.22,32.11,32.11,28800.0,21.6424,21.6828,21.6087,21.6087,28800.0
2010-01-29 12:00:00,32.1,32.12,31.95,32.03,73000.0,21.602,21.6155,21.5011,21.5549,73000.0
2010-01-29 12:10:00,32.03,32.11,32.01,32.11,32400.0,21.5549,21.6087,21.5415,21.6087,32400.0
2010-01-29 12:20:00,32.11,32.18,32.07,32.15,30700.0,21.6087,21.6559,21.5818,21.6357,30700.0
2010-01-29 12:30:00,32.14,32.19,32.11,32.13,24300.0,21.6289,21.6626,21.6087,21.6222,24300.0
2010-01-29 12:40:00,32.13,32.16,32.08,32.16,20600.0,21.6222,21.6424,21.5886,21.6424,20600.0
2010-01-29 12:50:00,32.17,32.32,32.15,32.32,23400.0,21.6491,21.7501,21.6357,21.7501,23400.0
2010-01-29 13:00:00,32.31,32.31,32.19,32.26,34700.0,21.7433,21.7433,21.6626,21.7097,34700.0
2010-01-29 13:10:00,32.26,32.26,32.22,32.24,19100.0,21.7097,21.7097,21.6828,21.6962,19100.0
2010-01-29 13:20:00,32.23,32.25,32.23,32.25,13800.0,21.6895,21.703,21.6895,21.703,13800.0
2010-01-29 13:30:00,32.25,32.28,32.2,32.2,57000.0,21.703,21.7232,21.6693,21.6693,57000.0
2010-01-29 13:40:00,32.21,32.22,32.11,32.11,30500.0,21.676,21.6828,21.6087,21.6087,30500.0
2010-01-29 13:50:00,32.12,32.18,32.11,32.16,23600.0,21.6155,21.6559,21.6087,21.6424,23600.0
2010-01-29 14:00:00,32.17,32.19,32.11,32.17,37700.0,21.6491,21.6626,21.6087,21.6491,37700.0
2010-01-29 14:10:00,32.17,32.28,32.15,32.19,48500.0,21.6491,21.7232,21.6357,21.6626,48500.0
2010-01-29 14:20:00,32.22,32.23,32.15,32.17,34200.0,21.6828,21.6895,21.6357,21.6491,34200.0
2010-01-29 14:30:00,32.18,32.19,32.09,32.16,61600.0,21.6559,21.6626,21.5953,21.6424,61600.0
2010-01-29 14:40:00,32.16,32.2,32.1,32.12,52200.0,21.6424,21.6693,21.602,21.6155,52200.0
2010-01-29 14:50:00,32.12,32.23,32.08,32.23,60700.0,21.6155,21.6895,21.5886,21.6895,60700.0
2010-01-29 15:00:00,32.23,32.23,32.12,32.14,63700.0,21.6895,21.6895,21.6155,21.6289,63700.0
2010-01-29 15:10:00,32.13,32.15,32.02,32.14,84800.0,21.6222,21.6357,21.5482,21.6289,84800.0
2010-01-29 15:20:00,32.15,32.17,32.04,32.11,110900.0,21.6357,21.6491,21.5616,21.6087,110900.0
2010-01-29 15:30:00,32.11,32.17,31.98,32.17,145100.0,21.6087,21.6491,21.5213,21.6491,145100.0
2010-01-29 15:40:00,32.17,32.2,32.11,32.17,159300.0,21.6491,21.6693,21.6087,21.6491,159300.0
2010-01-29 15:50:00,32.18,32.23,32.04,32.04,274500.0,21.6559,21.6895,21.5616,21.5616,274500.0
2010-02-01 09:30:00,32.2,32.25,31.83,31.96,63400.0,21.6693,21.703,21.4203,21.5078,63400.0
2010-02-01 09:40:00,31.95,31.98,31.83,31.93,28400.0,21.5011,21.5213,21.4203,21.4876,28400.0
2010-02-01 09:50:00,31.94,31.98,31.86,31.95,32500.0,21.4943,21.5213,21.4405,21.5011,32500.0
2010-02-01 10:00:00,31.98,32.18,31.96,32.17,58500.0,21.5213,21.6559,21.5078,21.6491,58500.0
2010-02-01 10:10:00,32.17,32.36,32.16,32.34,36400.0,21.6491,21.777,21.6424,21.7635,36400.0
2010-02-01 10:20:00,32.34,32.46,32.33,32.4,33800.0,21.7635,21.8443,21.7568,21.8039,33800.0
2010-02-01 10:30:00,32.39,32.42,32.35,32.35,28400.0,21.7972,21.8174,21.7703,21.7703,28400.0
2010-02-01 10:40:00,32.35,32.36,32.25,32.29,28900.0,21.7703,21.777,21.703,21.7299,28900.0
2010-02-01 10:50:00,32.28,32.35,32.15,32.2,46500.0,21.7232,21.7703,21.6357,21.6693,46500.0
2010-02-01 11:00:00,32.19,32.26,32.13,32.26,25000.0,21.6626,21.7097,21.6222,21.7097,25000.0
2010-02-01 11:10:00,32.25,32.26,32.2,32.23,33300.0,21.703,21.7097,21.6693,21.6895,33300.0
2010-02-01 11:20:00,32.24,32.31,32.24,32.29,48000.0,21.6962,21.7433,21.6962,21.7299,48000.0
2010-02-01 11:30:00,32.29,32.3,32.21,32.24,21500.0,21.7299,21.7366,21.676,21.6962,21500.0
2010-02-01 11:40:00,32.25,32.25,32.23,32.25,18700.0,21.703,21.703,21.6895,21.703,18700.0
2010-02-01 11:50:00,32.25,32.28,32.21,32.21,27400.0,21.703,21.7232,21.676,21.676,27400.0
2010-02-01 12:00:00,32.2,32.26,32.19,32.23,19700.0,21.6693,21.7097,21.6626,21.6895,19700.0
2010-02-01 12:10:00,32.24,32.26,32.18,32.2,34100.0,21.6962,21.7097,21.6559,21.6693,34100.0
2010-02-01 12:20:00,32.19,32.2,32.17,32.2,17800.0,21.6626,21.6693,21.6491,21.6693,17800.0
2010-02-01 12:30:00,32.2,32.21,32.13,32.16,42900.0,21.6693,21.676,21.6222,21.6424,42900.0
2010-02-01 12:40:00,32.16,32.2,32.15,32.16,37700.0,21.6424,21.6693,21.6357,21.6424,37700.0
2010-02-01 12:50:00,32.16,32.16,32.12,32.13,29900.0,21.6424,21.6424,21.6155,21.6222,29900.0
2010-02-01 13:00:00,32.12,32.2,32.1,32.2,33100.0,21.6155,21.6693,21.602,21.6693,33100.0
2010-02-01 13:10:00,32.2,32.2,32.17,32.2,24700.0,21.6693,21.6693,21.6491,21.6693,24700.0
2010-02-01 13:20:00,32.19,32.2,32.16,32.17,18700.0,21.6626,21.6693,21.6424,21.6491,18700.0
2010-02-01 13:30:00,32.16,32.17,32.12,32.13,28100.0,21.6424,21.6491,21.6155,21.6222,28100.0
2010-02-01 13:40:00,32.13,32.13,32.1,32.12,27900.0,21.6222,21.6222,21.602,21.6155,27900.0
2010-02-01 13:50:00,32.11,32.12,32.05,32.06,31800.0,21.6087,21.6155,21.5684,21.5751,31800.0
2010-02-01 14:00:00,32.05,32.08,32.03,32.06,45600.0,21.5684,21.5886,21.5549,21.5751,45600.0
2010-02-01 14:10:00,32.06,32.12,32.01,32.12,50400.0,21.5751,21.6155,21.5415,21.6155,50400.0
2010-02-01 14:20:00,32.12,32.13,32.03,32.05,55200.0,21.6155,21.6222,21.5549,21.5684,55200.0
2010-02-01 14:30:00,32.05,32.12,32.0,32.12,75800.0,21.5684,21.6155,21.5347,21.6155,75800.0
2010-02-01 14:40:00,32.11,32.15,32.1,32.1,27900.0,21.6087,21.6357,21.602,21.602,27900.0
2010-02-01 14:50:00,32.1,32.17,32.1,32.13,28900.0,21.602,21.6491,21.602,21.6222,28900.0
2010-02-01 15:00:00,32.14,32.15,32.02,32.04,57100.0,21.6289,21.6357,21.5482,21.5616,57100.0
2010-02-01 15:10:00,32.03,32.09,32.03,32.09,32100.0,21.5549,21.5953,21.5549,21.5953,32100.0
2010-02-01 15:20:00,32.09,32.1,32.05,32.07,61800.0,21.5953,21.602,21.5684,21.5818,61800.0
2010-02-01 15:30:00,32.06,32.07,32.01,32.04,100900.0,21.5751,21.5818,21.5415,21.5616,100900.0
2010-02-01 15:40:00,32.04,32.06,32.03,32.06,74100.0,21.5616,21.5751,21.5549,21.5751,74100.0
2010-02-01 15:50:00,32.06,32.17,32.05,32.17,211500.0,21.5751,21.6491,21.5684,21.6491,211500.0
2010-02-02 09:30:00,32.18,32.37,32.14,32.33,75300.0,21.6559,21.7837,21.6289,21.7568,75300.0
2010-02-02 09:40:00,32.29,32.43,32.17,32.42,49600.0,21.7299,21.8241,21.6491,21.8174,49600.0
2010-02-02 09:50:00,32.43,32.43,32.15,32.22,70300.0,21.8241,21.8241,21.6357,21.6828,70300.0
2010-02-02 10:00:00,32.26,32.36,32.19,32.35,40300.0,21.7097,21.777,21.6626,21.7703,40300.0
2010-02-02 10:10:00,32.36,32.47,32.26,32.36,30700.0,21.777,21.851,21.7097,21.777,30700.0
2010-02-02 10:20:00,32.35,32.41,32.34,32.38,46100.0,21.7703,21.8106,21.7635,21.7904,46100.0
2010-02-02 10:30:00,32.39,32.55,32.39,32.47,52900.0,21.7972,21.9049,21.7972,21.851,52900.0
2010-02-02 10:40:00,32.47,32.47,32.29,32.31,30100.0,21.851,21.851,21.7299,21.7433,30100.0
2010-02-02 10:50:00,32.31,32.51,32.29,32.46,58900.0,21.7433,21.8779,21.7299,21.8443,58900.0
2010-02-02 11:00:00,32.47,32.48,32.29,32.29,47900.0,21.851,21.8577,21.7299,21.7299,47900.0
2010-02-02 11:10:00,32.29,32.44,32.24,32.43,73500.0,21.7299,21.8308,21.6962,21.8241,73500.0
2010-02-02 11:20:00,32.42,32.54,32.41,32.51,63100.0,21.8174,21.8981,21.8106,21.8779,63100.0
2010-02-02 11:30:00,32.51,32.54,32.45,32.47,33800.0,21.8779,21.8981,21.8376,21.851,33800.0
2010-02-02 11:40:00,32.47,32.5,32.39,32.41,38700.0,21.851,21.8712,21.7972,21.8106,38700.0
2010-02-02 11:50:00,32.41,32.45,32.3,32.32,35300.0,21.8106,21.8376,21.7366,21.7501,35300.0
2010-02-02 12:00:00,32.32,32.32,32.24,32.29,33700.0,21.7501,21.7501,21.6962,21.7299,33700.0
2010-02-02 12:10:00,32.28,32.37,32.28,32.34,20400.0,21.7232,21.7837,21.7232,21.7635,20400.0
2010-02-02 12:20:00,32.36,32.43,32.35,32.42,24200.0,21.777,21.8241,21.7703,21.8174,24200.0
2010-02-02 12:30:00,32.43,32.46,32.41,32.43,24100.0,21.8241,21.8443,21.8106,21.8241,24100.0
2010-02-02 12:40:00,32.43,32.46,32.42,32.44,21800.0,21.8241,21.8443,21.8174,21.8308,21800.0
2010-02-02 12:50:00,32.45,32.53,32.45,32.52,32600.0,21.8376,21.8914,21.8376,21.8847,32600.0
2010-02-02 13:00:00,32.52,32.52,32.43,32.44,58700.0,21.8847,21.8847,21.8241,21.8308,58700.0
2010-02-02 13:10:00,32.44,32.49,32.44,32.48,23800.0,21.8308,21.8645,21.8308,21.8577,23800.0
2010-02-02 13:20:00,32.49,32.52,32.49,32.51,18300.0,21.8645,21.8847,21.8645,21.8779,18300.0
2010-02-02 13:30:00,32.51,32.58,32.51,32.57,29900.0,21.8779,21.925,21.8779,21.9183,29900.0
2010-02-02 13:40:00,32.57,32.58,32.52,32.57,20000.0,21.9183,21.925,21.8847,21.9183,20000.0
2010-02-02 13:50:00,32.57,32.62,32.55,32.58,27800.0,21.9183,21.952,21.9049,21.925,27800.0
2010-02-02 14:00:00,32.59,32.61,32.59,32.6,20400.0,21.9318,21.9452,21.9318,21.9385,20400.0
2010-02-02 14:10:00,32.61,32.61,32.51,32.54,29700.0,21.9452,21.9452,21.8779,21.8981,29700.0
2010-02-02 14:20:00,32.54,32.59,32.54,32.57,19600.0,21.8981,21.9318,21.8981,21.9183,19600.0
2010-02-02 14:30:00,32.57,32.61,32.55,32.59,29500.0,21.9183,21.9452,21.9049,21.9318,29500.0
2010-02-02 14:40:00,32.59,32.59,32.49,32.51,41900.0,21.9318,21.9318,21.8645,21.8779,41900.0
2010-02-02 14:50:00,32.51,32.57,32.51,32.53,20800.0,21.8779,21.9183,21.8779,21.8914,20800.0
2010-02-02 15:00:00,32.53,32.53,32.48,32.5,56700.0,21.8914,21.8914,21.8577,21.8712,56700.0
2010-02-02 15:10:00,32.51,32.59,32.5,32.55,74100.0,21.8779,21.9318,21.8712,21.9049,74100.0
2010-02-02 15:20:00,32.55,32.57,32.48,32.51,42500.0,21.9049,21.9183,21.8577,21.8779,42500.0
2010-02-02 15:30:00,32.51,32.52,32.48,32.49,58300.0,21.8779,21.8847,21.8577,21.8645,58300.0
2010-02-02 15:40:00,32.5,32.53,32.45,32.5,102600.0,21.8712,21.8914,21.8376,21.8712,102600.0
2010-02-02 15:50:00,32.5,32.56,32.49,32.51,83300.0,21.8712,21.9116,21.8645,21.8779,83300.0
2010-02-03 09:30:00,32.43,32.51,32.33,32.39,37300.0,21.8241,21.8779,21.7568,21.7972,37300.0
2010-02-03 09:40:00,32.38,32.51,32.38,32.45,31300.0,21.7904,21.8779,21.7904,21.8376,31300.0
2010-02-03 09:50:00,32.43,32.49,32.35,32.44,23700.0,21.8241,21.8645,21.7703,21.8308,23700.0
2010-02-03 10:00:00,32.44,32.51,32.4,32.51,23700.0,21.8308,21.8779,21.8039,21.8779,23700.0
2010-02-03 10:10:00,32.51,32.57,32.43,32.46,28100.0,21.8779,21.9183,21.8241,21.8443,28100.0
2010-02-03 10:20:00,32.46,32.5,32.33,32.39,24400.0,21.8443,21.8712,21.7568,21.7972,24400.0
2010-02-03 10:30:00,32.37,32.38,32.27,32.32,23500.0,21.7837,21.7904,21.7164,21.7501,23500.0
2010-02-03 10:40:00,32.32,32.4,32.29,32.4,22000.0,21.7501,21.8039,21.7299,21.8039,22000.0
2010-02-03 10:50:00,32.4,32.47,32.4,32.44,19500.0,21.8039,21.851,21.8039,21.8308,19500.0
2010-02-03 11:00:00,32.44,32.49,32.42,32.47,14800.0,21.8308,21.8645,21.8174,21.851,14800.0
2010-02-03 11:10:00,32.48,32.48,32.41,32.42,9900.0,21.8577,21.8577,21.8106,21.8174,9900.0
2010-02-03 11:20:00,32.42,32.42,32.27,32.3,25200.0,21.8174,21.8174,21.7164,21.7366,25200.0
2010-02-03 11:30:00,32.31,32.35,32.29,32.29,25400.0,21.7433,21.7703,21.7299,21.7299,25400.0
2010-02-03 11:40:00,32.29,32.35,32.26,32.3,59800.0,21.7299,21.7703,21.7097,21.7366,59800.0
2010-02-03 11:50:00,32.29,32.34,32.25,32.26,17900.0,21.7299,21.7635,21.703,21.7097,17900.0
2010-02-03 12:00:00,32.25,32.29,32.21,32.27,14700.0,21.703,21.7299,21.676,21.7164,14700.0
2010-02-03 12:10:00,32.26,32.32,32.26,32.28,18200.0,21.7097,21.7501,21.7097,21.7232,18200.0
2010-02-03 12:20:00,32.28,32.33,32.27,32.32,12500.0,21.7232,21.7568,21.7164,21.7501,12500.0
2010-02-03 12:30:00,32.33,32.41,32.32,32.4,12300.0,21.7568,21.8106,21.7501,21.8039,12300.0
2010-02-03 12:40:00,32.4,32.41,32.34,32.35,12600.0,21.8039,21.8106,21.7635,21.7703,12600.0
2010-02-03 12:50:00,32.36,32.42,32.35,32.39,16300.0,21.777,21.8174,21.7703,21.7972,16300.0
2010-02-03 13:00:00,32.39,32.48,32.37,32.48,14600.0,21.7972,21.8577,21.7837,21.8577,14600.0
2010-02-03 13:10:00,32.49,32.5,32.48,32.5,18700.0,21.8645,21.8712,21.8577,21.8712,18700.0
2010-02-03 13:20:00,32.5,32.5,32.45,32.46,14200.0,21.8712,21.8712,21.8376,21.8443,14200.0
2010-02-03 13:30:00,32.46,32.5,32.44,32.44,13200.0,21.8443,21.8712,21.8308,21.8308,13200.0
2010-02-03 13:40:00,32.45,32.5,32.45,32.46,22700.0,21.8376,21.8712,21.8376,21.8443,22700.0
2010-02-03 13:50:00,32.46,32.46,32.38,32.43,15900.0,21.8443,21.8443,21.7904,21.8241,15900.0
2010-02-03 14:00:00,32.43,32.47,32.41,32.47,12300.0,21.8241,21.851,21.8106,21.851,12300.0
2010-02-03 14:10:00,32.46,32.5,32.46,32.46,12000.0,21.8443,21.8712,21.8443,21.8443,12000.0
2010-02-03 14:20:00,32.47,32.5,32.42,32.49,29400.0,21.851,21.8712,21.8174,21.8645,29400.0
2010-02-03 14:30:00,32.49,32.5,32.43,32.45,23200.0,21.8645,21.8712,21.8241,21.8376,23200.0
2010-02-03 14:40:00,32.45,32.48,32.41,32.43,25100.0,21.8376,21.8577,21.8106,21.8241,25100.0
2010-02-03 14:50:00,32.44,32.49,32.4,32.49,34400.0,21.8308,21.8645,21.8039,21.8645,34400.0
2010-02-03 15:00:00,32.49,32.52,32.45,32.45,51900.0,21.8645,21.8847,21.8376,21.8376,51900.0
2010-02-03 15:10:00,32.45,32.48,32.44,32.47,24600.0,21.8376,21.8577,21.8308,21.851,24600.0
2010-02-03 15:20:00,32.47,32.49,32.44,32.49,24700.0,21.851,21.8645,21.8308,21.8645,24700.0
2010-02-03 15:30:00,32.48,32.55,32.48,32.5,39700.0,21.8577,21.9049,21.8577,21.8712,39700.0
2010-02-03 15:40:00,32.51,32.57,32.5,32.54,60200.0,21.8779,21.9183,21.8712,21.8981,60200.0
2010-02-03 15:50:00,32.54,32.54,32.46,32.46,88000.0,21.8981,21.8981,21.8443,21.8443,88000.0
2010-02-04 09:30:00,32.28,32.44,32.22,32.44,51600.0,21.7232,21.8308,21.6828,21.8308,51600.0
2010-02-04 09:40:00,32.41,32.41,32.22,32.37,73100.0,21.8106,21.8106,21.6828,21.7837,73100.0
2010-02-04 09:50:00,32.36,32.37,32.22,32.26,86100.0,21.777,21.7837,21.6828,21.7097,86100.0
2010-02-04 10:00:00,32.27,32.42,32.26,32.27,67600.0,21.7164,21.8174,21.7097,21.7164,67600.0
2010-02-04 10:10:00,32.26,32.26,32.1,32.14,54000.0,21.7097,21.7097,21.602,21.6289,54000.0
2010-02-04 10:20:00,32.15,32.17,31.95,31.99,53600.0,21.6357,21.6491,21.5011,21.528,53600.0
2010-02-04 10:30:00,31.99,32.12,31.93,32.0,42900.0,21.528,21.6155,21.4876,21.5347,42900.0
2010-02-04 10:40:00,32.0,32.08,31.92,32.08,36700.0,21.5347,21.5886,21.4809,21.5886,36700.0
2010-02-04 10:50:00,32.08,32.11,32.05,32.07,50900.0,21.5886,21.6087,21.5684,21.5818,50900.0
2010-02-04 11:00:00,32.06,32.29,32.03,32.25,75000.0,21.5751,21.7299,21.5549,21.703,75000.0
2010-02-04 11:10:00,32.24,32.29,32.14,32.2,49300.0,21.6962,21.7299,21.6289,21.6693,49300.0
2010-02-04 11:20:00,32.2,32.24,32.16,32.24,35600.0,21.6693,21.6962,21.6424,21.6962,35600.0
2010-02-04 11:30:00,32.24,32.24,32.15,32.15,31500.0,21.6962,21.6962,21.6357,21.6357,31500.0
2010-02-04 11:40:00,32.14,32.21,32.03,32.18,52100.0,21.6289,21.676,21.5549,21.6559,52100.0
2010-02-04 11:50:00,32.18,32.24,32.16,32.22,20900.0,21.6559,21.6962,21.6424,21.6828,20900.0
2010-02-04 12:00:00,32.22,32.24,32.12,32.18,34000.0,21.6828,21.6962,21.6155,21.6559,34000.0
2010-02-04 12:10:00,32.17,32.2,32.1,32.1,50700.0,21.6491,21.6693,21.602,21.602,50700.0
2010-02-04 12:20:00,32.09,32.14,32.07,32.09,25700.0,21.5953,21.6289,21.5818,21.5953,25700.0
2010-02-04 12:30:00,32.1,32.13,32.07,32.08,16100.0,21.602,21.6222,21.5818,21.5886,16100.0
2010-02-04 12:40:00,32.08,32.12,31.99,32.0,39000.0,21.5886,21.6155,21.528,21.5347,39000.0
2010-02-04 12:50:00,31.99,32.15,31.99,32.13,41700.0,21.528,21.6357,21.528,21.6222,41700.0
2010-02-04 13:00:00,32.13,32.13,32.07,32.12,21800.0,21.6222,21.6222,21.5818,21.6155,21800.0
2010-02-04 13:10:00,32.12,32.13,32.09,32.13,17900.0,21.6155,21.6222,21.5953,21.6222,17900.0
2010-02-04 13:20:00,32.13,32.19,32.08,32.17,29000.0,21.6222,21.6626,21.5886,21.6491,29000.0
2010-02-04 13:30:00,32.18,32.18,32.11,32.13,31100.0,21.6559,21.6559,21.6087,21.6222,31100.0
2010-02-04 13:40:00,32.13,32.14,32.01,32.06,72400.0,21.6222,21.6289,21.5415,21.5751,72400.0
2010-02-04 13:50:00,32.06,32.09,32.01,32.02,37500.0,21.5751,21.5953,21.5415,21.5482,37500.0
2010-02-04 14:00:00,32.01,32.06,31.99,32.02,32300.0,21.5415,21.5751,21.528,21.5482,32300.0
2010-02-04 14:10:00,32.02,32.05,31.92,31.99,61700.0,21.5482,21.5684,21.4809,21.528,61700.0
2010-02-04 14:20:00,31.99,32.11,31.99,32.09,74500.0,21.528,21.6087,21.528,21.5953,74500.0
2010-02-04 14:30:00,32.08,32.14,32.07,32.08,42500.0,21.5886,21.6289,21.5818,21.5886,42500.0
2010-02-04 14:40:00,32.08,32.13,32.05,32.09,34600.0,21.5886,21.6222,21.5684,21.5953,34600.0
2010-02-04 14:50:00,32.08,32.1,32.01,32.05,20300.0,21.5886,21.602,21.5415,21.5684,20300.0
2010-02-04 15:00:00,32.06,32.09,31.91,31.91,51400.0,21.5751,21.5953,21.4742,21.4742,51400.0
2010-02-04 15:10:00,31.91,31.94,31.82,31.87,51800.0,21.4742,21.4943,21.4136,21.4472,51800.0
2010-02-04 15:20:00,31.87,31.96,31.81,31.94,102200.0,21.4472,21.5078,21.4069,21.4943,102200.0
2010-02-04 15:30:00,31.93,31.97,31.9,31.96,154400.0,21.4876,21.5145,21.4674,21.5078,154400.0
2010-02-04 15:40:00,31.96,31.98,31.87,31.89,186100.0,21.5078,21.5213,21.4472,21.4607,186100.0
2010-02-04 15:50:00,31.88,31.91,31.73,31.8,259200.0,21.454,21.4742,21.353,21.4001,259200.0
2010-02-05 09:30:00,31.77,32.12,31.54,31.73,166700.0,21.3799,21.6155,21.2252,21.353,166700.0
2010-02-05 09:40:00,31.75,31.87,31.58,31.6,48200.0,21.3665,21.4472,21.2521,21.2655,48200.0
2010-02-05 09:50:00,31.6,31.74,31.56,31.68,53600.0,21.2655,21.3598,21.2386,21.3194,53600.0
2010-02-05 10:00:00,31.68,31.79,31.68,31.77,72200.0,21.3194,21.3934,21.3194,21.3799,72200.0
2010-02-05 10:10:00,31.77,31.8,31.66,31.73,60700.0,21.3799,21.4001,21.3059,21.353,60700.0
2010-02-05 10:20:00,31.74,31.89,31.62,31.77,90900.0,21.3598,21.4607,21.279,21.3799,90900.0
2010-02-05 10:30:00,31.8,31.85,31.7,31.7,32500.0,21.4001,21.4338,21.3328,21.3328,32500.0
2010-02-05 10:40:00,31.7,31.85,31.69,31.73,31200.0,21.3328,21.4338,21.3261,21.353,31200.0
2010-02-05 10:50:00,31.74,31.84,31.72,31.76,33500.0,21.3598,21.427,21.3463,21.3732,33500.0
2010-02-05 11:00:00,31.76,31.76,31.63,31.72,34100.0,21.3732,21.3732,21.2857,21.3463,34100.0
2010-02-05 11:10:00,31.72,31.78,31.65,31.75,42800.0,21.3463,21.3867,21.2992,21.3665,42800.0
2010-02-05 11:20:00,31.75,31.75,31.66,31.66,28000.0,21.3665,21.3665,21.3059,21.3059,28000.0
2010-02-05 11:30:00,31.66,31.71,31.64,31.66,50600.0,21.3059,21.3396,21.2925,21.3059,50600.0
2010-02-05 11:40:00,31.65,31.77,31.64,31.77,58400.0,21.2992,21.3799,21.2925,21.3799,58400.0
2010-02-05 11:50:00,31.76,31.87,31.71,31.85,69600.0,21.3732,21.4472,21.3396,21.4338,69600.0
2010-02-05 12:00:00,31.85,31.91,31.82,31.87,60500.0,21.4338,21.4742,21.4136,21.4472,60500.0
2010-02-05 12:10:00,31.87,31.9,31.85,31.89,59100.0,21.4472,21.4674,21.4338,21.4607,59100.0
2010-02-05 12:20:00,31.88,31.96,31.86,31.91,56500.0,21.454,21.5078,21.4405,21.4742,56500.0
2010-02-05 12:30:00,31.92,31.92,31.8,31.8,41000.0,21.4809,21.4809,21.4001,21.4001,41000.0
2010-02-05 12:40:00,31.8,31.8,31.71,31.75,44600.0,21.4001,21.4001,21.3396,21.3665,44600.0
2010-02-05 12:50:00,31.75,31.76,31.66,31.75,29500.0,21.3665,21.3732,21.3059,21.3665,29500.0
2010-02-05 13:00:00,31.75,31.77,31.67,31.68,29500.0,21.3665,21.3799,21.3126,21.3194,29500.0
2010-02-05 13:10:00,31.67,31.73,31.65,31.72,20600.0,21.3126,21.353,21.2992,21.3463,20600.0
2010-02-05 13:20:00,31.71,31.72,31.55,31.59,29800.0,21.3396,21.3463,21.2319,21.2588,29800.0
2010-02-05 13:30:00,31.6,31.62,31.45,31.46,55800.0,21.2655,21.279,21.1646,21.1713,55800.0
2010-02-05 13:40:00,31.47,31.5,31.43,31.48,46400.0,21.1781,21.1982,21.1511,21.1848,46400.0
2010-02-05 13:50:00,31.48,31.49,31.41,31.42,29600.0,21.1848,21.1915,21.1377,21.1444,29600.0
2010-02-05 14:00:00,31.43,31.6,31.42,31.55,41200.0,21.1511,21.2655,21.1444,21.2319,41200.0
2010-02-05 14:10:00,31.55,31.6,31.49,31.59,28300.0,21.2319,21.2655,21.1915,21.2588,28300.0
2010-02-05 14:20:00,31.58,31.59,31.5,31.58,34900.0,21.2521,21.2588,21.1982,21.2521,34900.0
2010-02-05 14:30:00,31.58,31.58,31.49,31.49,39200.0,21.2521,21.2521,21.1915,21.1915,39200.0
2010-02-05 14:40:00,31.49,31.49,31.37,31.43,49100.0,21.1915,21.1915,21.1108,21.1511,49100.0
2010-02-05 14:50:00,31.43,31.5,31.4,31.5,93100.0,21.1511,21.1982,21.1309,21.1982,93100.0
2010-02-05 15:00:00,31.49,31.84,31.47,31.77,129800.0,21.1915,21.427,21.1781,21.3799,129800.0
2010-02-05 15:10:00,31.76,31.95,31.72,31.86,193000.0,21.3732,21.5011,21.3463,21.4405,193000.0
2010-02-05 15:20:00,31.86,31.97,31.67,31.74,159600.0,21.4405,21.5145,21.3126,21.3598,159600.0
2010-02-05 15:30:00,31.75,31.87,31.7,31.8,112600.0,21.3665,21.4472,21.3328,21.4001,112600.0
2010-02-05 15:40:00,31.79,31.89,31.69,31.69,132000.0,21.3934,21.4607,21.3261,21.3261,132000.0
2010-02-05 15:50:00,31.68,31.87,31.68,31.83,186500.0,21.3194,21.4472,21.3194,21.4203,186500.0
2010-02-08 09:30:00,31.87,31.95,31.62,31.73,67900.0,21.4472,21.5011,21.279,21.353,67900.0
2010-02-08 09:40:00,31.75,31.83,31.54,31.57,48000.0,21.3665,21.4203,21.2252,21.2453,48000.0
2010-02-08 09:50:00,31.57,31.81,31.52,31.72,39300.0,21.2453,21.4069,21.2117,21.3463,39300.0
2010-02-08 10:00:00,31.72,31.85,31.67,31.77,29300.0,21.3463,21.4338,21.3126,21.3799,29300.0
2010-02-08 10:10:00,31.76,31.85,31.74,31.8,46000.0,21.3732,21.4338,21.3598,21.4001,46000.0
2010-02-08 10:20:00,31.8,31.86,31.73,31.77,40600.0,21.4001,21.4405,21.353,21.3799,40600.0
2010-02-08 10:30:00,31.77,31.82,31.69,31.69,36800.0,21.3799,21.4136,21.3261,21.3261,36800.0
2010-02-08 10:40:00,31.7,31.87,31.7,31.85,20100.0,21.3328,21.4472,21.3328,21.4338,20100.0
2010-02-08 10:50:00,31.85,31.87,31.79,31.8,15600.0,21.4338,21.4472,21.3934,21.4001,15600.0
2010-02-08 11:00:00,31.79,31.85,31.74,31.81,44200.0,21.3934,21.4338,21.3598,21.4069,44200.0
2010-02-08 11:10:00,31.8,31.85,31.77,31.83,45500.0,21.4001,21.4338,21.3799,21.4203,45500.0
2010-02-08 11:20:00,31.82,31.84,31.76,31.76,20600.0,21.4136,21.427,21.3732,21.3732,20600.0
2010-02-08 11:30:00,31.76,31.79,31.72,31.74,18500.0,21.3732,21.3934,21.3463,21.3598,18500.0
2010-02-08 11:40:00,31.75,31.79,31.74,31.78,18900.0,21.3665,21.3934,21.3598,21.3867,18900.0
2010-02-08 11:50:00,31.78,31.78,31.72,31.78,25600.0,21.3867,21.3867,21.3463,21.3867,25600.0
2010-02-08 12:00:00,31.78,31.78,31.67,31.75,36200.0,21.3867,21.3867,21.3126,21.3665,36200.0
2010-02-08 12:10:00,31.76,31.76,31.71,31.72,16500.0,21.3732,21.3732,21.3396,21.3463,16500.0
2010-02-08 12:20:00,31.71,31.72,31.68,31.68,22100.0,21.3396,21.3463,21.3194,21.3194,22100.0
2010-02-08 12:30:00,31.68,31.74,31.63,31.73,27300.0,21.3194,21.3598,21.2857,21.353,27300.0
2010-02-08 12:40:00,31.73,31.74,31.69,31.71,15800.0,21.353,21.3598,21.3261,21.3396,15800.0
2010-02-08 12:50:00,31.72,31.75,31.71,31.74,15300.0,21.3463,21.3665,21.3396,21.3598,15300.0
2010-02-08 13:00:00,31.74,31.76,31.65,31.69,34500.0,21.3598,21.3732,21.2992,21.3261,34500.0
2010-02-08 13:10:00,31.7,31.72,31.61,31.65,29800.0,21.3328,21.3463,21.2723,21.2992,29800.0
2010-02-08 13:20:00,31.65,31.7,31.64,31.68,13900.0,21.2992,21.3328,21.2925,21.3194,13900.0
2010-02-08 13:30:00,31.68,31.69,31.65,31.68,14000.0,21.3194,21.3261,21.2992,21.3194,14000.0
2010-02-08 13:40:00,31.67,31.68,31.6,31.65,24700.0,21.3126,21.3194,21.2655,21.2992,24700.0
2010-02-08 13:50:00,31.65,31.67,31.62,31.63,20400.0,21.2992,21.3126,21.279,21.2857,20400.0
2010-02-08 14:00:00,31.64,31.7,31.64,31.66,28200.0,21.2925,21.3328,21.2925,21.3059,28200.0
2010-02-08 14:10:00,31.68,31.71,31.66,31.7,24100.0,21.3194,21.3396,21.3059,21.3328,24100.0
2010-02-08 14:20:00,31.7,31.7,31.66,31.68,16300.0,21.3328,21.3328,21.3059,21.3194,16300.0
2010-02-08 14:30:00,31.68,31.68,31.57,31.57,30100.0,21.3194,21.3194,21.2453,21.2453,30100.0
2010-02-08 14:40:00,31.57,31.65,31.56,31.64,34500.0,21.2453,21.2992,21.2386,21.2925,34500.0
2010-02-08 14:50:00,31.63,31.68,31.59,31.6,29100.0,21.2857,21.3194,21.2588,21.2655,29100.0
2010-02-08 15:00:00,31.61,31.62,31.51,31.58,49900.0,21.2723,21.279,21.205,21.2521,49900.0
2010-02-08 15:10:00,31.57,31.59,31.51,31.52,82400.0,21.2453,21.2588,21.205,21.2117,82400.0
2010-02-08 15:20:00,31.51,31.58,31.51,31.56,73500.0,21.205,21.2521,21.205,21.2386,73500.0
2010-02-08 15:30:00,31.57,31.62,31.57,31.61,54500.0,21.2453,21.279,21.2453,21.2723,54500.0
2010-02-08 15:40:00,31.61,31.61,31.5,31.52,97600.0,21.2723,21.2723,21.1982,21.2117,97600.0
2010-02-08 15:50:00,31.51,31.51,31.4,31.41,178900.0,21.205,21.205,21.1309,21.1377,178900.0
2010-02-09 09:30:00,31.66,31.97,31.66,31.8,83600.0,21.3059,21.5145,21.3059,21.4001,83600.0
2010-02-09 09:40:00,31.81,31.81,31.56,31.73,65400.0,21.4069,21.4069,21.2386,21.353,65400.0
2010-02-09 09:50:00,31.76,31.86,31.72,31.77,32100.0,21.3732,21.4405,21.3463,21.3799,32100.0
2010-02-09 10:00:00,31.76,31.8,31.69,31.78,28200.0,21.3732,21.4001,21.3261,21.3867,28200.0
2010-02-09 10:10:00,31.78,31.83,31.75,31.82,38400.0,21.3867,21.4203,21.3665,21.4136,38400.0
2010-02-09 10:20:00,31.82,31.84,31.77,31.8,33600.0,21.4136,21.427,21.3799,21.4001,33600.0
2010-02-09 10:30:00,31.8,31.88,31.77,31.84,55600.0,21.4001,21.454,21.3799,21.427,55600.0
2010-02-09 10:40:00,31.85,31.87,31.73,31.73,30000.0,21.4338,21.4472,21.353,21.353,30000.0
2010-02-09 10:50:00,31.73,31.81,31.72,31.78,29300.0,21.353,21.4069,21.3463,21.3867,29300.0
2010-02-09 11:00:00,31.78,31.78,31.57,31.59,53400.0,21.3867,21.3867,21.2453,21.2588,53400.0
2010-02-09 11:10:00,31.59,31.73,31.57,31.71,37500.0,21.2588,21.353,21.2453,21.3396,37500.0
2010-02-09 11:20:00,31.71,31.79,31.64,31.68,51400.0,21.3396,21.3934,21.2925,21.3194,51400.0
2010-02-09 11:30:00,31.68,31.92,31.63,31.84,101200.0,21.3194,21.4809,21.2857,21.427,101200.0
2010-02-09 11:40:00,31.83,31.88,31.76,31.81,38000.0,21.4203,21.454,21.3732,21.4069,38000.0
2010-02-09 11:50:00,31.82,31.94,31.82,31.84,40600.0,21.4136,21.4943,21.4136,21.427,40600.0
2010-02-09 12:00:00,31.85,32.04,31.84,31.98,25100.0,21.4338,21.5616,21.427,21.5213,25100.0
2010-02-09 12:10:00,31.99,32.11,31.97,32.09,37700.0,21.528,21.6087,21.5145,21.5953,37700.0
2010-02-09 12:20:00,32.09,32.1,32.01,32.04,34500.0,21.5953,21.602,21.5415,21.5616,34500.0
2010-02-09 12:30:00,32.04,32.17,32.04,32.14,35600.0,21.5616,21.6491,21.5616,21.6289,35600.0
2010-02-09 12:40:00,32.14,32.16,31.9,31.96,119100.0,21.6289,21.6424,21.4674,21.5078,119100.0
2010-02-09 12:50:00,31.97,32.11,31.93,32.06,38200.0,21.5145,21.6087,21.4876,21.5751,38200.0
2010-02-09 13:00:00,32.07,32.15,32.05,32.12,47700.0,21.5818,21.6357,21.5684,21.6155,47700.0
2010-02-09 13:10:00,32.08,32.09,32.01,32.03,15200.0,21.5886,21.5953,21.5415,21.5549,15200.0
2010-02-09 13:20:00,32.04,32.1,32.02,32.05,28800.0,21.5616,21.602,21.5482,21.5684,28800.0
2010-02-09 13:30:00,32.05,32.09,32.0,32.07,28200.0,21.5684,21.5953,21.5347,21.5818,28200.0
2010-02-09 13:40:00,32.06,32.13,32.01,32.12,14700.0,21.5751,21.6222,21.5415,21.6155,14700.0
2010-02-09 13:50:00,32.12,32.16,32.1,32.14,15700.0,21.6155,21.6424,21.602,21.6289,15700.0
2010-02-09 14:00:00,32.14,32.17,32.05,32.06,31100.0,21.6289,21.6491,21.5684,21.5751,31100.0
2010-02-09 14:10:00,32.06,32.07,31.93,31.93,24400.0,21.5751,21.5818,21.4876,21.4876,24400.0
2010-02-09 14:20:00,31.94,32.04,31.94,32.04,16600.0,21.4943,21.5616,21.4943,21.5616,16600.0
2010-02-09 14:30:00,32.04,32.09,32.0,32.0,25800.0,21.5616,21.5953,21.5347,21.5347,25800.0
2010-02-09 14:40:00,32.0,32.09,31.97,32.01,38500.0,21.5347,21.5953,21.5145,21.5415,38500.0
2010-02-09 14:50:00,32.01,32.07,31.97,32.04,34000.0,21.5415,21.5818,21.5145,21.5616,34000.0
2010-02-09 15:00:00,32.04,32.14,32.03,32.11,54200.0,21.5616,21.6289,21.5549,21.6087,54200.0
2010-02-09 15:10:00,32.11,32.14,32.05,32.08,79900.0,21.6087,21.6289,21.5684,21.5886,79900.0
2010-02-09 15:20:00,32.09,32.14,32.02,32.05,140200.0,21.5953,21.6289,21.5482,21.5684,140200.0
2010-02-09 15:30:00,32.06,32.14,32.03,32.09,56800.0,21.5751,21.6289,21.5549,21.5953,56800.0
2010-02-09 15:40:00,32.08,32.11,32.06,32.11,88700.0,21.5886,21.6087,21.5751,21.6087,88700.0
2010-02-09 15:50:00,32.11,32.12,32.01,32.06,166400.0,21.6087,21.6155,21.5415,21.5751,166400.0
2010-02-10 09:30:00,32.06,32.14,31.83,31.98,40400.0,21.5751,21.6289,21.4203,21.5213,40400.0
2010-02-10 09:40:00,31.96,32.01,31.8,32.01,32000.0,21.5078,21.5415,21.4001,21.5415,32000.0
2010-02-10 09:50:00,32.01,32.04,31.92,31.97,19200.0,21.5415,21.5616,21.4809,21.5145,19200.0
2010-02-10 10:00:00,31.97,31.98,31.75,31.77,55000.0,21.5145,21.5213,21.3665,21.3799,55000.0
2010-02-10 10:10:00,31.77,31.77,31.56,31.7,45200.0,21.3799,21.3799,21.2386,21.3328,45200.0
2010-02-10 10:20:00,31.7,31.77,31.61,31.71,38500.0,21.3328,21.3799,21.2723,21.3396,38500.0
2010-02-10 10:30:00,31.73,31.8,31.65,31.72,61000.0,21.353,21.4001,21.2992,21.3463,61000.0
2010-02-10 10:40:00,31.72,31.88,31.72,31.78,25300.0,21.3463,21.454,21.3463,21.3867,25300.0
2010-02-10 10:50:00,31.79,31.85,31.77,31.8,23900.0,21.3934,21.4338,21.3799,21.4001,23900.0
2010-02-10 11:00:00,31.81,31.9,31.71,31.9,20100.0,21.4069,21.4674,21.3396,21.4674,20100.0
2010-02-10 11:10:00,31.9,31.9,31.73,31.73,16400.0,21.4674,21.4674,21.353,21.353,16400.0
2010-02-10 11:20:00,31.74,31.91,31.73,31.87,25300.0,21.3598,21.4742,21.353,21.4472,25300.0
2010-02-10 11:30:00,31.88,31.9,31.81,31.82,16400.0,21.454,21.4674,21.4069,21.4136,16400.0
2010-02-10 11:40:00,31.83,31.87,31.79,31.82,18100.0,21.4203,21.4472,21.3934,21.4136,18100.0
2010-02-10 11:50:00,31.82,31.88,31.77,31.8,19500.0,21.4136,21.454,21.3799,21.4001,19500.0
2010-02-10 12:00:00,31.8,31.87,31.78,31.84,18500.0,21.4001,21.4472,21.3867,21.427,18500.0
2010-02-10 12:10:00,31.84,31.87,31.79,31.86,17800.0,21.427,21.4472,21.3934,21.4405,17800.0
2010-02-10 12:20:00,31.87,31.99,31.85,31.92,27600.0,21.4472,21.528,21.4338,21.4809,27600.0
2010-02-10 12:30:00,31.93,32.0,31.86,31.9,24900.0,21.4876,21.5347,21.4405,21.4674,24900.0
2010-02-10 12:40:00,31.89,31.93,31.87,31.87,10400.0,21.4607,21.4876,21.4472,21.4472,10400.0
2010-02-10 12:50:00,31.88,31.93,31.85,31.87,13200.0,21.454,21.4876,21.4338,21.4472,13200.0
2010-02-10 13:00:00,31.88,31.92,31.86,31.91,20100.0,21.454,21.4809,21.4405,21.4742,20100.0
2010-02-10 13:10:00,31.91,31.94,31.86,31.93,21500.0,21.4742,21.4943,21.4405,21.4876,21500.0
2010-02-10 13:20:00,31.93,31.99,31.93,31.98,19300.0,21.4876,21.528,21.4876,21.5213,19300.0
2010-02-10 13:30:00,31.98,31.99,31.95,31.96,14400.0,21.5213,21.528,21.5011,21.5078,14400.0
2010-02-10 13:40:00,31.97,31.97,31.91,31.94,27200.0,21.5145,21.5145,21.4742,21.4943,27200.0
2010-02-10 13:50:00,31.94,31.97,31.92,31.95,17300.0,21.4943,21.5145,21.4809,21.5011,17300.0
2010-02-10 14:00:00,31.95,31.98,31.93,31.96,21600.0,21.5011,21.5213,21.4876,21.5078,21600.0
2010-02-10 14:10:00,31.96,31.98,31.89,31.97,29400.0,21.5078,21.5213,21.4607,21.5145,29400.0
2010-02-10 14:20:00,31.96,31.96,31.89,31.94,20800.0,21.5078,21.5078,21.4607,21.4943,20800.0
2010-02-10 14:30:00,31.94,31.95,31.86,31.89,30700.0,21.4943,21.5011,21.4405,21.4607,30700.0
2010-02-10 14:40:00,31.9,31.92,31.9,31.91,14600.0,21.4674,21.4809,21.4674,21.4742,14600.0
2010-02-10 14:50:00,31.91,31.93,31.86,31.9,28900.0,21.4742,21.4876,21.4405,21.4674,28900.0
2010-02-10 15:00:00,31.89,31.92,31.86,31.88,29500.0,21.4607,21.4809,21.4405,21.454,29500.0
2010-02-10 15:10:00,31.89,31.91,31.85,31.88,37000.0,21.4607,21.4742,21.4338,21.454,37000.0
2010-02-10 15:20:00,31.88,31.93,31.86,31.92,26600.0,21.454,21.4876,21.4405,21.4809,26600.0
2010-02-10 15:30:00,31.91,31.92,31.79,31.84,79100.0,21.4742,21.4809,21.3934,21.427,79100.0
2010-02-10 15:40:00,31.83,31.93,31.82,31.9,93000.0,21.4203,21.4876,21.4136,21.4674,93000.0
2010-02-10 15:50:00,31.91,31.94,31.89,31.91,132100.0,21.4742,21.4943,21.4607,21.4742,132100.0
2010-02-11 09:30:00,31.73,31.84,31.45,31.72,118800.0,21.353,21.427,21.1646,21.3463,118800.0
2010-02-11 09:40:00,31.7,31.72,31.39,31.47,74100.0,21.3328,21.3463,21.1242,21.1781,74100.0
2010-02-11 09:50:00,31.48,31.63,31.43,31.48,62400.0,21.1848,21.2857,21.1511,21.1848,62400.0
2010-02-11 10:00:00,31.46,31.51,31.35,31.46,81900.0,21.1713,21.205,21.0973,21.1713,81900.0
2010-02-11 10:10:00,31.47,31.59,31.38,31.47,78900.0,21.1781,21.2588,21.1175,21.1781,78900.0
2010-02-11 10:20:00,31.47,31.47,31.37,31.42,55500.0,21.1781,21.1781,21.1108,21.1444,55500.0
2010-02-11 10:30:00,31.42,31.52,31.3,31.49,73100.0,21.1444,21.2117,21.0637,21.1915,73100.0
2010-02-11 10:40:00,31.5,31.52,31.4,31.43,58300.0,21.1982,21.2117,21.1309,21.1511,58300.0
2010-02-11 10:50:00,31.44,31.45,31.33,31.38,58900.0,21.1579,21.1646,21.0838,21.1175,58900.0
2010-02-11 11:00:00,31.38,31.43,31.32,31.37,44900.0,21.1175,21.1511,21.0771,21.1108,44900.0
2010-02-11 11:10:00,31.38,31.48,31.37,31.46,108700.0,21.1175,21.1848,21.1108,21.1713,108700.0
2010-02-11 11:20:00,31.46,31.65,31.46,31.6,84600.0,21.1713,21.2992,21.1713,21.2655,84600.0
2010-02-11 11:30:00,31.6,31.64,31.59,31.63,33700.0,21.2655,21.2925,21.2588,21.2857,33700.0
2010-02-11 11:40:00,31.62,31.81,31.6,31.74,82200.0,21.279,21.4069,21.2655,21.3598,82200.0
2010-02-11 11:50:00,31.74,31.79,31.73,31.79,31400.0,21.3598,21.3934,21.353,21.3934,31400.0
2010-02-11 12:00:00,31.79,31.79,31.74,31.77,27600.0,21.3934,21.3934,21.3598,21.3799,27600.0
2010-02-11 12:10:00,31.76,31.77,31.71,31.71,38600.0,21.3732,21.3799,21.3396,21.3396,38600.0
2010-02-11 12:20:00,31.72,31.76,31.68,31.72,52300.0,21.3463,21.3732,21.3194,21.3463,52300.0
2010-02-11 12:30:00,31.72,31.85,31.69,31.82,62100.0,21.3463,21.4338,21.3261,21.4136,62100.0
2010-02-11 12:40:00,31.82,31.83,31.77,31.79,37000.0,21.4136,21.4203,21.3799,21.3934,37000.0
2010-02-11 12:50:00,31.79,31.83,31.77,31.8,46500.0,21.3934,21.4203,21.3799,21.4001,46500.0
2010-02-11 13:00:00,31.79,31.8,31.75,31.78,31600.0,21.3934,21.4001,21.3665,21.3867,31600.0
2010-02-11 13:10:00,31.78,31.81,31.76,31.8,33100.0,21.3867,21.4069,21.3732,21.4001,33100.0
2010-02-11 13:20:00,31.81,31.88,31.8,31.81,51700.0,21.4069,21.454,21.4001,21.4069,51700.0
2010-02-11 13:30:00,31.81,31.86,31.79,31.79,61800.0,21.4069,21.4405,21.3934,21.3934,61800.0
2010-02-11 13:40:00,31.8,31.81,31.74,31.79,52100.0,21.4001,21.4069,21.3598,21.3934,52100.0
2010-02-11 13:50:00,31.79,31.86,31.75,31.84,60800.0,21.3934,21.4405,21.3665,21.427,60800.0
2010-02-11 14:00:00,31.83,31.89,31.81,31.89,38400.0,21.4203,21.4607,21.4069,21.4607,38400.0
2010-02-11 14:10:00,31.89,31.91,31.85,31.91,34400.0,21.4607,21.4742,21.4338,21.4742,34400.0
2010-02-11 14:20:00,31.91,31.97,31.9,31.97,31800.0,21.4742,21.5145,21.4674,21.5145,31800.0
2010-02-11 14:30:00,31.97,31.99,31.91,31.92,50300.0,21.5145,21.528,21.4742,21.4809,50300.0
2010-02-11 14:40:00,31.92,31.95,31.9,31.9,47500.0,21.4809,21.5011,21.4674,21.4674,47500.0
2010-02-11 14:50:00,31.9,31.93,31.88,31.92,38200.0,21.4674,21.4876,21.454,21.4809,38200.0
2010-02-11 15:00:00,31.92,31.92,31.87,31.89,58200.0,21.4809,21.4809,21.4472,21.4607,58200.0
2010-02-11 15:10:00,31.9,31.9,31.86,31.87,34900.0,21.4674,21.4674,21.4405,21.4472,34900.0
2010-02-11 15:20:00,31.87,31.87,31.84,31.84,48700.0,21.4472,21.4472,21.427,21.427,48700.0
2010-02-11 15:30:00,31.84,31.86,31.82,31.84,64900.0,21.427,21.4405,21.4136,21.427,64900.0
2010-02-11 15:40:00,31.85,31.86,31.84,31.85,103100.0,21.4338,21.4405,21.427,21.4338,103100.0
2010-02-11 15:50:00,31.86,31.94,31.85,31.93,209800.0,21.4405,21.4943,21.4338,21.4876,209800.0
2010-02-12 09:30:00,31.69,31.69,31.34,31.42,76300.0,21.3261,21.3261,21.0906,21.1444,76300.0
2010-02-12 09:40:00,31.42,31.53,31.36,31.45,69700.0,21.1444,21.2184,21.104,21.1646,69700.0
2010-02-12 09:50:00,31.46,31.56,31.35,31.5,42200.0,21.1713,21.2386,21.0973,21.1982,42200.0
2010-02-12 10:00:00,31.5,31.51,31.29,31.51,71500.0,21.1982,21.205,21.0569,21.205,71500.0
2010-02-12 10:10:00,31.51,31.56,31.42,31.45,68600.0,21.205,21.2386,21.1444,21.1646,68600.0
2010-02-12 10:20:00,31.43,31.51,31.4,31.46,44500.0,21.1511,21.205,21.1309,21.1713,44500.0
2010-02-12 10:30:00,31.47,31.52,31.35,31.37,57800.0,21.1781,21.2117,21.0973,21.1108,57800.0
2010-02-12 10:40:00,31.36,31.49,31.36,31.46,56600.0,21.104,21.1915,21.104,21.1713,56600.0
2010-02-12 10:50:00,31.46,31.53,31.45,31.48,40100.0,21.1713,21.2184,21.1646,21.1848,40100.0
2010-02-12 11:00:00,31.48,31.53,31.45,31.51,47100.0,21.1848,21.2184,21.1646,21.205,47100.0
2010-02-12 11:10:00,31.51,31.55,31.46,31.51,44800.0,21.205,21.2319,21.1713,21.205,44800.0
2010-02-12 11:20:00,31.51,31.59,31.46,31.51,43400.0,21.205,21.2588,21.1713,21.205,43400.0
2010-02-12 11:30:00,31.5,31.55,31.45,31.5,53400.0,21.1982,21.2319,21.1646,21.1982,53400.0
2010-02-12 11:40:00,31.5,31.51,31.47,31.5,31800.0,21.1982,21.205,21.1781,21.1982,31800.0
2010-02-12 11:50:00,31.51,31.51,31.46,31.49,51900.0,21.205,21.205,21.1713,21.1915,51900.0
2010-02-12 12:00:00,31.49,31.51,31.47,31.5,59500.0,21.1915,21.205,21.1781,21.1982,59500.0
2010-02-12 12:10:00,31.5,31.69,31.49,31.69,90700.0,21.1982,21.3261,21.1915,21.3261,90700.0
2010-02-12 12:20:00,31.68,31.78,31.68,31.74,42100.0,21.3194,21.3867,21.3194,21.3598,42100.0
2010-02-12 12:30:00,31.75,31.81,31.74,31.78,47200.0,21.3665,21.4069,21.3598,21.3867,47200.0
2010-02-12 12:40:00,31.77,31.81,31.72,31.76,45400.0,21.3799,21.4069,21.3463,21.3732,45400.0
2010-02-12 12:50:00,31.76,31.78,31.62,31.66,74600.0,21.3732,21.3867,21.279,21.3059,74600.0
2010-02-12 13:00:00,31.67,31.67,31.54,31.55,43900.0,21.3126,21.3126,21.2252,21.2319,43900.0
2010-02-12 13:10:00,31.55,31.56,31.45,31.51,64400.0,21.2319,21.2386,21.1646,21.205,64400.0
2010-02-12 13:20:00,31.51,31.62,31.42,31.6,79600.0,21.205,21.279,21.1444,21.2655,79600.0
2010-02-12 13:30:00,31.59,31.63,31.55,31.61,66200.0,21.2588,21.2857,21.2319,21.2723,66200.0
2010-02-12 13:40:00,31.61,31.73,31.61,31.67,47500.0,21.2723,21.353,21.2723,21.3126,47500.0
2010-02-12 13:50:00,31.68,31.73,31.67,31.73,40400.0,21.3194,21.353,21.3126,21.353,40400.0
2010-02-12 14:00:00,31.73,31.9,31.7,31.9,84500.0,21.353,21.4674,21.3328,21.4674,84500.0
2010-02-12 14:10:00,31.9,31.96,31.83,31.86,89600.0,21.4674,21.5078,21.4203,21.4405,89600.0
2010-02-12 14:20:00,31.86,31.96,31.86,31.92,50500.0,21.4405,21.5078,21.4405,21.4809,50500.0
2010-02-12 14:30:00,31.92,31.96,31.9,31.94,38200.0,21.4809,21.5078,21.4674,21.4943,38200.0
2010-02-12 14:40:00,31.93,31.99,31.9,31.97,42900.0,21.4876,21.528,21.4674,21.5145,42900.0
2010-02-12 14:50:00,31.97,32.0,31.9,31.91,105600.0,21.5145,21.5347,21.4674,21.4742,105600.0
2010-02-12 15:00:00,31.91,31.97,31.79,31.97,128600.0,21.4742,21.5145,21.3934,21.5145,128600.0
2010-02-12 15:10:00,31.98,31.98,31.83,31.84,74300.0,21.5213,21.5213,21.4203,21.427,74300.0
2010-02-12 15:20:00,31.83,31.94,31.83,31.91,68200.0,21.4203,21.4943,21.4203,21.4742,68200.0
2010-02-12 15:30:00,31.91,31.92,31.85,31.89,110600.0,21.4742,21.4809,21.4338,21.4607,110600.0
2010-02-12 15:40:00,31.88,31.92,31.86,31.87,186500.0,21.454,21.4809,21.4405,21.4472,186500.0
2010-02-12 15:50:00,31.87,31.93,31.75,31.86,411200.0,21.4472,21.4876,21.3665,21.4405,411200.0
2010-02-16 09:30:00,32.49,32.82,32.4,32.67,163700.0,21.8645,22.0865,21.8039,21.9856,163700.0
2010-02-16 09:40:00,32.74,32.74,32.46,32.69,115700.0,22.0327,22.0327,21.8443,21.9991,115700.0
2010-02-16 09:50:00,32.68,32.77,32.63,32.74,78600.0,21.9923,22.0529,21.9587,22.0327,78600.0
2010-02-16 10:00:00,32.74,32.76,32.6,32.65,57400.0,22.0327,22.0462,21.9385,21.9721,57400.0
2010-02-16 10:10:00,32.64,32.7,32.62,32.65,50700.0,21.9654,22.0058,21.952,21.9721,50700.0
2010-02-16 10:20:00,32.66,32.66,32.56,32.61,56400.0,21.9789,21.9789,21.9116,21.9452,56400.0
2010-02-16 10:30:00,32.61,32.7,32.56,32.7,51800.0,21.9452,22.0058,21.9116,22.0058,51800.0
2010-02-16 10:40:00,32.7,32.76,32.63,32.63,50600.0,22.0058,22.0462,21.9587,21.9587,50600.0
2010-02-16 10:50:00,32.63,32.65,32.53,32.58,42300.0,21.9587,21.9721,21.8914,21.925,42300.0
2010-02-16 11:00:00,32.57,32.59,32.54,32.57,37700.0,21.9183,21.9318,21.8981,21.9183,37700.0
2010-02-16 11:10:00,32.57,32.8,32.57,32.8,57400.0,21.9183,22.0731,21.9183,22.0731,57400.0
2010-02-16 11:20:00,32.8,32.94,32.79,32.9,44200.0,22.0731,22.1673,22.0664,22.1404,44200.0
2010-02-16 11:30:00,32.9,32.96,32.88,32.9,22600.0,22.1404,22.1808,22.1269,22.1404,22600.0
2010-02-16 11:40:00,32.9,33.0,32.85,33.0,54400.0,22.1404,22.2077,22.1067,22.2077,54400.0
2010-02-16 11:50:00,33.0,33.0,32.99,32.99,24000.0,22.2077,22.2077,22.201,22.201,24000.0
2010-02-16 12:00:00,32.99,33.02,32.96,32.98,48000.0,22.201,22.2211,22.1808,22.1942,48000.0
2010-02-16 12:10:00,32.97,33.07,32.94,33.06,47700.0,22.1875,22.2548,22.1673,22.2481,47700.0
2010-02-16 12:20:00,33.06,33.09,32.99,33.05,50300.0,22.2481,22.2682,22.201,22.2413,50300.0
2010-02-16 12:30:00,33.05,33.07,32.97,33.05,31900.0,22.2413,22.2548,22.1875,22.2413,31900.0
2010-02-16 12:40:00,33.05,33.06,32.99,32.99,28100.0,22.2413,22.2481,22.201,22.201,28100.0
2010-02-16 12:50:00,33.0,33.03,32.98,33.03,33700.0,22.2077,22.2279,22.1942,22.2279,33700.0
2010-02-16 13:00:00,33.03,33.05,32.93,32.95,142000.0,22.2279,22.2413,22.1606,22.174,142000.0
2010-02-16 13:10:00,32.95,32.98,32.9,32.95,103900.0,22.174,22.1942,22.1404,22.174,103900.0
2010-02-16 13:20:00,32.94,32.97,32.89,32.94,34700.0,22.1673,22.1875,22.1337,22.1673,34700.0
2010-02-16 13:30:00,32.95,32.96,32.84,32.88,276600.0,22.174,22.1808,22.1,22.1269,276600.0
2010-02-16 13:40:00,32.88,32.89,32.84,32.87,25800.0,22.1269,22.1337,22.1,22.1202,25800.0
2010-02-16 13:50:00,32.87,32.87,32.84,32.84,37100.0,22.1202,22.1202,22.1,22.1,37100.0
2010-02-16 14:00:00,32.85,32.85,32.82,32.83,46700.0,22.1067,22.1067,22.0865,22.0933,46700.0
2010-02-16 14:10:00,32.82,32.83,32.75,32.76,56500.0,22.0865,22.0933,22.0394,22.0462,56500.0
2010-02-16 14:20:00,32.76,32.78,32.72,32.72,82900.0,22.0462,22.0596,22.0193,22.0193,82900.0
2010-02-16 14:30:00,32.74,32.78,32.72,32.75,35000.0,22.0327,22.0596,22.0193,22.0394,35000.0
2010-02-16 14:40:00,32.75,32.85,32.73,32.8,47700.0,22.0394,22.1067,22.026,22.0731,47700.0
2010-02-16 14:50:00,32.8,32.82,32.73,32.79,66100.0,22.0731,22.0865,22.026,22.0664,66100.0
2010-02-16 15:00:00,32.79,32.81,32.76,32.79,40400.0,22.0664,22.0798,22.0462,22.0664,40400.0
2010-02-16 15:10:00,32.8,32.83,32.78,32.79,37400.0,22.0731,22.0933,22.0596,22.0664,37400.0
2010-02-16 15:20:00,32.8,32.85,32.77,32.85,65700.0,22.0731,22.1067,22.0529,22.1067,65700.0
2010-02-16 15:30:00,32.84,32.88,32.84,32.87,101500.0,22.1,22.1269,22.1,22.1202,101500.0
2010-02-16 15:40:00,32.87,32.9,32.84,32.86,215500.0,22.1202,22.1404,22.1,22.1135,215500.0
2010-02-16 15:50:00,32.85,32.9,32.84,32.9,220500.0,22.1067,22.1404,22.1,22.1404,220500.0
2010-02-17 09:30:00,32.99,33.2,32.99,33.08,78100.0,22.201,22.3423,22.201,22.2615,78100.0
2010-02-17 09:40:00,33.06,33.2,33.02,33.09,50200.0,22.2481,22.3423,22.2211,22.2682,50200.0
2010-02-17 09:50:00,33.09,33.09,32.9,33.0,48600.0,22.2682,22.2682,22.1404,22.2077,48600.0
2010-02-17 10:00:00,33.01,33.07,32.89,33.03,54800.0,22.2144,22.2548,22.1337,22.2279,54800.0
2010-02-17 10:10:00,33.04,33.09,33.02,33.09,46700.0,22.2346,22.2682,22.2211,22.2682,46700.0
2010-02-17 10:20:00,33.09,33.15,33.06,33.14,49300.0,22.2682,22.3086,22.2481,22.3019,49300.0
2010-02-17 10:30:00,33.15,33.15,33.03,33.06,43400.0,22.3086,22.3086,22.2279,22.2481,43400.0
2010-02-17 10:40:00,33.05,33.08,33.0,33.02,52200.0,22.2413,22.2615,22.2077,22.2211,52200.0
2010-02-17 10:50:00,33.02,33.08,33.01,33.04,24500.0,22.2211,22.2615,22.2144,22.2346,24500.0
2010-02-17 11:00:00,33.04,33.04,32.94,32.98,42300.0,22.2346,22.2346,22.1673,22.1942,42300.0
2010-02-17 11:10:00,32.98,33.06,32.95,32.98,39100.0,22.1942,22.2481,22.174,22.1942,39100.0
2010-02-17 11:20:00,32.97,33.06,32.96,33.03,45300.0,22.1875,22.2481,22.1808,22.2279,45300.0
2010-02-17 11:30:00,33.03,33.14,32.97,33.14,42700.0,22.2279,22.3019,22.1875,22.3019,42700.0
2010-02-17 11:40:00,33.14,33.15,33.04,33.05,31700.0,22.3019,22.3086,22.2346,22.2413,31700.0
2010-02-17 11:50:00,33.06,33.15,33.06,33.1,28800.0,22.2481,22.3086,22.2481,22.275,28800.0
2010-02-17 12:00:00,33.11,33.17,33.1,33.16,34900.0,22.2817,22.3221,22.275,22.3154,34900.0
2010-02-17 12:10:00,33.15,33.16,33.14,33.15,32800.0,22.3086,22.3154,22.3019,22.3086,32800.0
2010-02-17 12:20:00,33.15,33.15,33.1,33.1,29000.0,22.3086,22.3086,22.275,22.275,29000.0
2010-02-17 12:30:00,33.1,33.11,33.03,33.03,25100.0,22.275,22.2817,22.2279,22.2279,25100.0
2010-02-17 12:40:00,33.03,33.04,32.97,33.03,51500.0,22.2279,22.2346,22.1875,22.2279,51500.0
2010-02-17 12:50:00,33.04,33.04,33.0,33.01,25900.0,22.2346,22.2346,22.2077,22.2144,25900.0
2010-02-17 13:00:00,33.01,33.03,32.97,33.0,41200.0,22.2144,22.2279,22.1875,22.2077,41200.0
2010-02-17 13:10:00,33.01,33.02,32.98,33.0,24700.0,22.2144,22.2211,22.1942,22.2077,24700.0
2010-02-17 13:20:00,33.0,33.01,32.95,32.96,23700.0,22.2077,22.2144,22.174,22.1808,23700.0
2010-02-17 13:30:00,32.96,32.97,32.92,32.97,29900.0,22.1808,22.1875,22.1538,22.1875,29900.0
2010-02-17 13:40:00,32.97,33.0,32.96,32.96,32000.0,22.1875,22.2077,22.1808,22.1808,32000.0
2010-02-17 13:50:00,32.96,32.96,32.92,32.94,27800.0,22.1808,22.1808,22.1538,22.1673,27800.0
2010-02-17 14:00:00,32.93,33.0,32.84,33.0,73800.0,22.1606,22.2077,22.1,22.2077,73800.0
2010-02-17 14:10:00,33.0,33.02,32.93,32.98,41000.0,22.2077,22.2211,22.1606,22.1942,41000.0
2010-02-17 14:20:00,32.97,33.02,32.94,32.99,44400.0,22.1875,22.2211,22.1673,22.201,44400.0
2010-02-17 14:30:00,32.99,33.0,32.96,32.98,35400.0,22.201,22.2077,22.1808,22.1942,35400.0
2010-02-17 14:40:00,32.99,33.03,32.93,32.93,30300.0,22.201,22.2279,22.1606,22.1606,30300.0
2010-02-17 14:50:00,32.94,32.94,32.87,32.89,49500.0,22.1673,22.1673,22.1202,22.1337,49500.0
2010-02-17 15:00:00,32.89,32.89,32.85,32.88,41800.0,22.1337,22.1337,22.1067,22.1269,41800.0
2010-02-17 15:10:00,32.89,32.91,32.88,32.89,64800.0,22.1337,22.1471,22.1269,22.1337,64800.0
2010-02-17 15:20:00,32.89,32.91,32.87,32.87,75000.0,22.1337,22.1471,22.1202,22.1202,75000.0
2010-02-17 15:30:00,32.87,32.94,32.87,32.92,89800.0,22.1202,22.1673,22.1202,22.1538,89800.0
2010-02-17 15:40:00,32.92,32.95,32.88,32.93,114700.0,22.1538,22.174,22.1269,22.1606,114700.0
2010-02-17 15:50:00,32.94,33.0,32.93,32.99,135800.0,22.1673,22.2077,22.1606,22.201,135800.0
2010-02-18 09:30:00,32.9,33.08,32.9,32.98,81500.0,22.1404,22.2615,22.1404,22.1942,81500.0
2010-02-18 09:40:00,32.97,33.04,32.91,32.93,50700.0,22.1875,22.2346,22.1471,22.1606,50700.0
2010-02-18 09:50:00,32.94,32.99,32.92,32.92,82000.0,22.1673,22.201,22.1538,22.1538,82000.0
2010-02-18 10:00:00,32.92,32.94,32.81,32.81,79200.0,22.1538,22.1673,22.0798,22.0798,79200.0
2010-02-18 10:10:00,32.81,32.93,32.81,32.89,60100.0,22.0798,22.1606,22.0798,22.1337,60100.0
2010-02-18 10:20:00,32.89,32.89,32.7,32.72,60100.0,22.1337,22.1337,22.0058,22.0193,60100.0
2010-02-18 10:30:00,32.72,32.77,32.67,32.77,37400.0,22.0193,22.0529,21.9856,22.0529,37400.0
2010-02-18 10:40:00,32.76,32.82,32.75,32.76,20200.0,22.0462,22.0865,22.0394,22.0462,20200.0
2010-02-18 10:50:00,32.75,32.76,32.74,32.74,24300.0,22.0394,22.0462,22.0327,22.0327,24300.0
2010-02-18 11:00:00,32.74,32.78,32.72,32.73,21800.0,22.0327,22.0596,22.0193,22.026,21800.0
2010-02-18 11:10:00,32.73,32.78,32.72,32.76,22900.0,22.026,22.0596,22.0193,22.0462,22900.0
2010-02-18 11:20:00,32.77,32.8,32.76,32.77,25100.0,22.0529,22.0731,22.0462,22.0529,25100.0
2010-02-18 11:30:00,32.76,32.79,32.76,32.77,19900.0,22.0462,22.0664,22.0462,22.0529,19900.0
2010-02-18 11:40:00,32.78,32.82,32.78,32.8,25700.0,22.0596,22.0865,22.0596,22.0731,25700.0
2010-02-18 11:50:00,32.8,32.8,32.76,32.78,22300.0,22.0731,22.0731,22.0462,22.0596,22300.0
2010-02-18 12:00:00,32.78,32.81,32.77,32.79,40400.0,22.0596,22.0798,22.0529,22.0664,40400.0
2010-02-18 12:10:00,32.79,32.84,32.79,32.81,107800.0,22.0664,22.1,22.0664,22.0798,107800.0
2010-02-18 12:20:00,32.81,32.84,32.78,32.84,84100.0,22.0798,22.1,22.0596,22.1,84100.0
2010-02-18 12:30:00,32.84,32.86,32.83,32.84,52200.0,22.1,22.1135,22.0933,22.1,52200.0
2010-02-18 12:40:00,32.84,32.86,32.83,32.85,40200.0,22.1,22.1135,22.0933,22.1067,40200.0
2010-02-18 12:50:00,32.86,32.88,32.84,32.87,40200.0,22.1135,22.1269,22.1,22.1202,40200.0
2010-02-18 13:00:00,32.87,32.89,32.86,32.87,46900.0,22.1202,22.1337,22.1135,22.1202,46900.0
2010-02-18 13:10:00,32.87,32.88,32.86,32.88,19200.0,22.1202,22.1269,22.1135,22.1269,19200.0
2010-02-18 13:20:00,32.88,32.89,32.87,32.87,25000.0,22.1269,22.1337,22.1202,22.1202,25000.0
2010-02-18 13:30:00,32.88,32.91,32.87,32.9,33100.0,22.1269,22.1471,22.1202,22.1404,33100.0
2010-02-18 13:40:00,32.9,32.92,32.89,32.9,102100.0,22.1404,22.1538,22.1337,22.1404,102100.0
2010-02-18 13:50:00,32.9,32.91,32.89,32.9,27600.0,22.1404,22.1471,22.1337,22.1404,27600.0
2010-02-18 14:00:00,32.89,32.92,32.89,32.9,79100.0,22.1337,22.1538,22.1337,22.1404,79100.0
2010-02-18 14:10:00,32.9,32.96,32.89,32.95,84300.0,22.1404,22.1808,22.1337,22.174,84300.0
2010-02-18 14:20:00,32.97,32.97,32.9,32.92,90600.0,22.1875,22.1875,22.1404,22.1538,90600.0
2010-02-18 14:30:00,32.91,32.94,32.89,32.91,83000.0,22.1471,22.1673,22.1337,22.1471,83000.0
2010-02-18 14:40:00,32.91,32.95,32.9,32.95,71300.0,22.1471,22.174,22.1404,22.174,71300.0
2010-02-18 14:50:00,32.95,32.98,32.94,32.95,132500.0,22.174,22.1942,22.1673,22.174,132500.0
2010-02-18 15:00:00,32.95,32.96,32.91,32.94,70200.0,22.174,22.1808,22.1471,22.1673,70200.0
2010-02-18 15:10:00,32.94,32.95,32.93,32.94,72700.0,22.1673,22.174,22.1606,22.1673,72700.0
2010-02-18 15:20:00,32.93,32.94,32.89,32.91,79300.0,22.1606,22.1673,22.1337,22.1471,79300.0
2010-02-18 15:30:00,32.91,32.93,32.89,32.91,115300.0,22.1471,22.1606,22.1337,22.1471,115300.0
2010-02-18 15:40:00,32.91,32.93,32.9,32.92,128300.0,22.1471,22.1606,22.1404,22.1538,128300.0
2010-02-18 15:50:00,32.92,32.92,32.83,32.89,361100.0,22.1538,22.1538,22.0933,22.1337,361100.0
2010-02-19 09:30:00,32.81,32.91,32.75,32.87,431400.0,22.0798,22.1471,22.0394,22.1202,431400.0
2010-02-19 09:40:00,32.87,32.88,32.63,32.72,79800.0,22.1202,22.1269,21.9587,22.0193,79800.0
2010-02-19 09:50:00,32.75,32.8,32.7,32.7,56500.0,22.0394,22.0731,22.0058,22.0058,56500.0
2010-02-19 10:00:00,32.7,32.76,32.63,32.75,61800.0,22.0058,22.0462,21.9587,22.0394,61800.0
2010-02-19 10:10:00,32.74,32.79,32.7,32.72,55600.0,22.0327,22.0664,22.0058,22.0193,55600.0
2010-02-19 10:20:00,32.72,32.91,32.72,32.88,47600.0,22.0193,22.1471,22.0193,22.1269,47600.0
2010-02-19 10:30:00,32.88,32.89,32.83,32.88,25300.0,22.1269,22.1337,22.0933,22.1269,25300.0
2010-02-19 10:40:00,32.89,32.93,32.88,32.9,42600.0,22.1337,22.1606,22.1269,22.1404,42600.0
2010-02-19 10:50:00,32.89,32.91,32.83,32.89,50000.0,22.1337,22.1471,22.0933,22.1337,50000.0
2010-02-19 11:00:00,32.9,32.94,32.89,32.94,33500.0,22.1404,22.1673,22.1337,22.1673,33500.0
2010-02-19 11:10:00,32.94,33.07,32.92,33.04,51900.0,22.1673,22.2548,22.1538,22.2346,51900.0
2010-02-19 11:20:00,33.05,33.07,33.01,33.05,44600.0,22.2413,22.2548,22.2144,22.2413,44600.0
2010-02-19 11:30:00,33.04,33.09,32.99,33.09,37800.0,22.2346,22.2682,22.201,22.2682,37800.0
2010-02-19 11:40:00,33.09,33.14,33.08,33.14,21200.0,22.2682,22.3019,22.2615,22.3019,21200.0
2010-02-19 11:50:00,33.14,33.28,33.13,33.28,34500.0,22.3019,22.3961,22.2952,22.3961,34500.0
2010-02-19 12:00:00,33.28,33.34,33.26,33.34,54700.0,22.3961,22.4365,22.3827,22.4365,54700.0
2010-02-19 12:10:00,33.34,33.41,33.33,33.38,55000.0,22.4365,22.4836,22.4298,22.4634,55000.0
2010-02-19 12:20:00,33.38,33.43,33.37,33.39,42100.0,22.4634,22.4971,22.4567,22.4701,42100.0
2010-02-19 12:30:00,33.38,33.42,33.36,33.38,21800.0,22.4634,22.4903,22.4499,22.4634,21800.0
2010-02-19 12:40:00,33.38,33.44,33.3,33.43,224500.0,22.4634,22.5038,22.4096,22.4971,224500.0
2010-02-19 12:50:00,33.43,33.47,33.43,33.47,28700.0,22.4971,22.524,22.4971,22.524,28700.0
2010-02-19 13:00:00,33.47,33.48,33.37,33.38,69500.0,22.524,22.5307,22.4567,22.4634,69500.0
2010-02-19 13:10:00,33.39,33.43,33.36,33.39,57500.0,22.4701,22.4971,22.4499,22.4701,57500.0
2010-02-19 13:20:00,33.39,33.39,33.36,33.37,25100.0,22.4701,22.4701,22.4499,22.4567,25100.0
2010-02-19 13:30:00,33.37,33.39,33.36,33.38,21500.0,22.4567,22.4701,22.4499,22.4634,21500.0
2010-02-19 13:40:00,33.38,33.39,33.35,33.35,26800.0,22.4634,22.4701,22.4432,22.4432,26800.0
2010-02-19 13:50:00,33.35,33.36,33.34,33.35,40900.0,22.4432,22.4499,22.4365,22.4432,40900.0
2010-02-19 14:00:00,33.34,33.39,33.34,33.36,24500.0,22.4365,22.4701,22.4365,22.4499,24500.0
2010-02-19 14:10:00,33.35,33.39,33.35,33.37,41000.0,22.4432,22.4701,22.4432,22.4567,41000.0
2010-02-19 14:20:00,33.38,33.39,33.37,33.37,32200.0,22.4634,22.4701,22.4567,22.4567,32200.0
2010-02-19 14:30:00,33.38,33.4,33.36,33.37,33100.0,22.4634,22.4769,22.4499,22.4567,33100.0
2010-02-19 14:40:00,33.38,33.38,33.35,33.37,21900.0,22.4634,22.4634,22.4432,22.4567,21900.0
2010-02-19 14:50:00,33.37,33.38,33.32,33.34,62200.0,22.4567,22.4634,22.423,22.4365,62200.0
2010-02-19 15:00:00,33.33,33.4,33.33,33.36,60100.0,22.4298,22.4769,22.4298,22.4499,60100.0
2010-02-19 15:10:00,33.36,33.38,33.28,33.33,54500.0,22.4499,22.4634,22.3961,22.4298,54500.0
2010-02-19 15:20:00,33.33,33.35,33.32,33.33,37900.0,22.4298,22.4432,22.423,22.4298,37900.0
2010-02-19 15:30:00,33.33,33.36,33.33,33.34,71100.0,22.4298,22.4499,22.4298,22.4365,71100.0
2010-02-19 15:40:00,33.34,33.43,33.34,33.42,119300.0,22.4365,22.4971,22.4365,22.4903,119300.0
2010-02-19 15:50:00,33.43,33.43,33.35,33.37,151600.0,22.4971,22.4971,22.4432,22.4567,151600.0
2010-02-22 09:30:00,33.51,33.51,33.28,33.35,51600.0,22.5509,22.5509,22.3961,22.4432,51600.0
2010-02-22 09:40:00,33.38,33.4,33.29,33.32,43100.0,22.4634,22.4769,22.4028,22.423,43100.0
2010-02-22 09:50:00,33.31,33.35,33.24,33.33,47100.0,22.4163,22.4432,22.3692,22.4298,47100.0
2010-02-22 10:00:00,33.32,33.33,33.22,33.22,47800.0,22.423,22.4298,22.3557,22.3557,47800.0
2010-02-22 10:10:00,33.21,33.34,33.21,33.31,32600.0,22.349,22.4365,22.349,22.4163,32600.0
2010-02-22 10:20:00,33.31,33.36,33.31,33.31,39800.0,22.4163,22.4499,22.4163,22.4163,39800.0
2010-02-22 10:30:00,33.3,33.35,33.28,33.35,19400.0,22.4096,22.4432,22.3961,22.4432,19400.0
2010-02-22 10:40:00,33.35,33.41,33.34,33.4,33000.0,22.4432,22.4836,22.4365,22.4769,33000.0
2010-02-22 10:50:00,33.39,33.44,33.38,33.4,40700.0,22.4701,22.5038,22.4634,22.4769,40700.0
2010-02-22 11:00:00,33.4,33.43,33.34,33.35,48900.0,22.4769,22.4971,22.4365,22.4432,48900.0
2010-02-22 11:10:00,33.36,33.36,33.3,33.34,32500.0,22.4499,22.4499,22.4096,22.4365,32500.0
2010-02-22 11:20:00,33.33,33.36,33.29,33.32,24200.0,22.4298,22.4499,22.4028,22.423,24200.0
2010-02-22 11:30:00,33.33,33.35,33.32,33.34,13300.0,22.4298,22.4432,22.423,22.4365,13300.0
2010-02-22 11:40:00,33.35,33.41,33.34,33.36,34400.0,22.4432,22.4836,22.4365,22.4499,34400.0
2010-02-22 11:50:00,33.36,33.37,33.3,33.33,24700.0,22.4499,22.4567,22.4096,22.4298,24700.0
2010-02-22 12:00:00,33.32,33.33,33.32,33.33,15300.0,22.423,22.4298,22.423,22.4298,15300.0
2010-02-22 12:10:00,33.32,33.33,33.29,33.29,29900.0,22.423,22.4298,22.4028,22.4028,29900.0
2010-02-22 12:20:00,33.29,33.3,33.25,33.26,30700.0,22.4028,22.4096,22.3759,22.3827,30700.0
2010-02-22 12:30:00,33.26,33.32,33.26,33.31,29100.0,22.3827,22.423,22.3827,22.4163,29100.0
2010-02-22 12:40:00,33.32,33.35,33.31,33.34,28900.0,22.423,22.4432,22.4163,22.4365,28900.0
2010-02-22 12:50:00,33.34,33.34,33.28,33.29,26000.0,22.4365,22.4365,22.3961,22.4028,26000.0
2010-02-22 13:00:00,33.29,33.3,33.28,33.3,15900.0,22.4028,22.4096,22.3961,22.4096,15900.0
2010-02-22 13:10:00,33.3,33.3,33.28,33.29,8400.0,22.4096,22.4096,22.3961,22.4028,8400.0
2010-02-22 13:20:00,33.28,33.29,33.28,33.29,8300.0,22.3961,22.4028,22.3961,22.4028,8300.0
2010-02-22 13:30:00,33.29,33.33,33.28,33.33,13200.0,22.4028,22.4298,22.3961,22.4298,13200.0
2010-02-22 13:40:00,33.32,33.38,33.32,33.37,15700.0,22.423,22.4634,22.423,22.4567,15700.0
2010-02-22 13:50:00,33.36,33.37,33.33,33.33,17100.0,22.4499,22.4567,22.4298,22.4298,17100.0
2010-02-22 14:00:00,33.33,33.33,33.29,33.32,36200.0,22.4298,22.4298,22.4028,22.423,36200.0
2010-02-22 14:10:00,33.32,33.34,33.31,33.34,10000.0,22.423,22.4365,22.4163,22.4365,10000.0
2010-02-22 14:20:00,33.34,33.4,33.33,33.38,21700.0,22.4365,22.4769,22.4298,22.4634,21700.0
2010-02-22 14:30:00,33.38,33.41,33.37,33.4,15000.0,22.4634,22.4836,22.4567,22.4769,15000.0
2010-02-22 14:40:00,33.4,33.41,33.36,33.38,29200.0,22.4769,22.4836,22.4499,22.4634,29200.0
2010-02-22 14:50:00,33.37,33.39,33.33,33.34,31000.0,22.4567,22.4701,22.4298,22.4365,31000.0
2010-02-22 15:00:00,33.33,33.36,33.31,33.35,40700.0,22.4298,22.4499,22.4163,22.4432,40700.0
2010-02-22 15:10:00,33.35,33.39,33.34,33.38,32700.0,22.4432,22.4701,22.4365,22.4634,32700.0
2010-02-22 15:20:00,33.38,33.39,33.37,33.39,29700.0,22.4634,22.4701,22.4567,22.4701,29700.0
2010-02-22 15:30:00,33.39,33.4,33.36,33.38,39000.0,22.4701,22.4769,22.4499,22.4634,39000.0
2010-02-22 15:40:00,33.38,33.4,33.33,33.34,124600.0,22.4634,22.4769,22.4298,22.4365,124600.0
2010-02-22 15:50:00,33.35,33.35,33.3,33.35,155400.0,22.4432,22.4432,22.4096,22.4432,155400.0
2010-02-23 09:30:00,32.94,33.1,32.82,33.0,140500.0,22.1673,22.275,22.0865,22.2077,140500.0
2010-02-23 09:40:00,33.01,33.28,33.01,33.24,81300.0,22.2144,22.3961,22.2144,22.3692,81300.0
2010-02-23 09:50:00,33.23,33.24,32.97,32.97,54500.0,22.3625,22.3692,22.1875,22.1875,54500.0
2010-02-23 10:00:00,32.95,32.97,32.78,32.87,92400.0,22.174,22.1875,22.0596,22.1202,92400.0
2010-02-23 10:10:00,32.87,32.87,32.65,32.71,100000.0,22.1202,22.1202,21.9721,22.0125,100000.0
2010-02-23 10:20:00,32.72,32.79,32.7,32.72,67500.0,22.0193,22.0664,22.0058,22.0193,67500.0
2010-02-23 10:30:00,32.72,32.72,32.62,32.7,78800.0,22.0193,22.0193,21.952,22.0058,78800.0
2010-02-23 10:40:00,32.71,32.79,32.69,32.78,48900.0,22.0125,22.0664,21.9991,22.0596,48900.0
2010-02-23 10:50:00,32.78,32.81,32.76,32.79,45500.0,22.0596,22.0798,22.0462,22.0664,45500.0
2010-02-23 11:00:00,32.79,32.83,32.75,32.78,38300.0,22.0664,22.0933,22.0394,22.0596,38300.0
2010-02-23 11:10:00,32.77,32.79,32.76,32.78,25900.0,22.0529,22.0664,22.0462,22.0596,25900.0
2010-02-23 11:20:00,32.77,32.84,32.75,32.81,72800.0,22.0529,22.1,22.0394,22.0798,72800.0
2010-02-23 11:30:00,32.8,32.86,32.79,32.86,29400.0,22.0731,22.1135,22.0664,22.1135,29400.0
2010-02-23 11:40:00,32.85,32.85,32.79,32.79,40000.0,22.1067,22.1067,22.0664,22.0664,40000.0
2010-02-23 11:50:00,32.79,32.82,32.75,32.77,35700.0,22.0664,22.0865,22.0394,22.0529,35700.0
2010-02-23 12:00:00,32.77,32.77,32.73,32.76,47700.0,22.0529,22.0529,22.026,22.0462,47700.0
2010-02-23 12:10:00,32.76,32.8,32.75,32.79,30800.0,22.0462,22.0731,22.0394,22.0664,30800.0
2010-02-23 12:20:00,32.79,32.81,32.78,32.78,34700.0,22.0664,22.0798,22.0596,22.0596,34700.0
2010-02-23 12:30:00,32.78,32.87,32.78,32.87,58100.0,22.0596,22.1202,22.0596,22.1202,58100.0
2010-02-23 12:40:00,32.86,32.88,32.84,32.88,31700.0,22.1135,22.1269,22.1,22.1269,31700.0
2010-02-23 12:50:00,32.88,32.89,32.82,32.86,25000.0,22.1269,22.1337,22.0865,22.1135,25000.0
2010-02-23 13:00:00,32.85,32.86,32.79,32.8,18700.0,22.1067,22.1135,22.0664,22.0731,18700.0
2010-02-23 13:10:00,32.79,32.81,32.77,32.8,24400.0,22.0664,22.0798,22.0529,22.0731,24400.0
2010-02-23 13:20:00,32.8,32.82,32.78,32.78,38900.0,22.0731,22.0865,22.0596,22.0596,38900.0
2010-02-23 13:30:00,32.79,32.79,32.74,32.74,23700.0,22.0664,22.0664,22.0327,22.0327,23700.0
2010-02-23 13:40:00,32.74,32.76,32.66,32.71,56400.0,22.0327,22.0462,21.9789,22.0125,56400.0
2010-02-23 13:50:00,32.71,32.72,32.65,32.65,34100.0,22.0125,22.0193,21.9721,21.9721,34100.0
2010-02-23 14:00:00,32.65,32.68,32.62,32.64,80300.0,21.9721,21.9923,21.952,21.9654,80300.0
2010-02-23 14:10:00,32.65,32.69,32.62,32.62,60900.0,21.9721,21.9991,21.952,21.952,60900.0
2010-02-23 14:20:00,32.62,32.63,32.6,32.61,55500.0,21.952,21.9587,21.9385,21.9452,55500.0
2010-02-23 14:30:00,32.61,32.66,32.57,32.62,142200.0,21.9452,21.9789,21.9183,21.952,142200.0
2010-02-23 14:40:00,32.63,32.68,32.62,32.64,37800.0,21.9587,21.9923,21.952,21.9654,37800.0
2010-02-23 14:50:00,32.64,32.68,32.54,32.55,116900.0,21.9654,21.9923,21.8981,21.9049,116900.0
2010-02-23 15:00:00,32.54,32.62,32.54,32.6,48100.0,21.8981,21.952,21.8981,21.9385,48100.0
2010-02-23 15:10:00,32.61,32.69,32.59,32.68,76700.0,21.9452,21.9991,21.9318,21.9923,76700.0
2010-02-23 15:20:00,32.69,32.69,32.61,32.63,51700.0,21.9991,21.9991,21.9452,21.9587,51700.0
2010-02-23 15:30:00,32.62,32.65,32.59,32.65,75200.0,21.952,21.9721,21.9318,21.9721,75200.0
2010-02-23 15:40:00,32.65,32.68,32.63,32.65,104000.0,21.9721,21.9923,21.9587,21.9721,104000.0
2010-02-23 15:50:00,32.65,32.65,32.57,32.61,135100.0,21.9721,21.9721,21.9183,21.9452,135100.0
2010-02-24 09:30:00,32.73,32.9,32.68,32.78,109700.0,22.026,22.1404,21.9923,22.0596,109700.0
2010-02-24 09:40:00,32.8,32.81,32.63,32.71,65700.0,22.0731,22.0798,21.9587,22.0125,65700.0
2010-02-24 09:50:00,32.71,32.76,32.64,32.66,64100.0,22.0125,22.0462,21.9654,21.9789,64100.0
2010-02-24 10:00:00,32.65,32.72,32.56,32.56,99300.0,21.9721,22.0193,21.9116,21.9116,99300.0
2010-02-24 10:10:00,32.57,32.63,32.55,32.6,53300.0,21.9183,21.9587,21.9049,21.9385,53300.0
2010-02-24 10:20:00,32.59,32.65,32.51,32.64,42800.0,21.9318,21.9721,21.8779,21.9654,42800.0
2010-02-24 10:30:00,32.64,32.82,32.6,32.82,59800.0,21.9654,22.0865,21.9385,22.0865,59800.0
2010-02-24 10:40:00,32.83,32.94,32.71,32.91,92900.0,22.0933,22.1673,22.0125,22.1471,92900.0
2010-02-24 10:50:00,32.9,32.91,32.79,32.87,63900.0,22.1404,22.1471,22.0664,22.1202,63900.0
2010-02-24 11:00:00,32.88,32.97,32.84,32.9,49400.0,22.1269,22.1875,22.1,22.1404,49400.0
2010-02-24 11:10:00,32.9,32.95,32.9,32.92,22900.0,22.1404,22.174,22.1404,22.1538,22900.0
2010-02-24 11:20:00,32.92,32.95,32.85,32.89,42500.0,22.1538,22.174,22.1067,22.1337,42500.0
2010-02-24 11:30:00,32.9,32.93,32.85,32.92,37500.0,22.1404,22.1606,22.1067,22.1538,37500.0
2010-02-24 11:40:00,32.91,32.93,32.85,32.87,31200.0,22.1471,22.1606,22.1067,22.1202,31200.0
2010-02-24 11:50:00,32.87,32.88,32.81,32.86,49900.0,22.1202,22.1269,22.0798,22.1135,49900.0
2010-02-24 12:00:00,32.86,32.89,32.85,32.86,39800.0,22.1135,22.1337,22.1067,22.1135,39800.0
2010-02-24 12:10:00,32.87,32.92,32.85,32.91,29100.0,22.1202,22.1538,22.1067,22.1471,29100.0
2010-02-24 12:20:00,32.92,32.93,32.85,32.86,39700.0,22.1538,22.1606,22.1067,22.1135,39700.0
2010-02-24 12:30:00,32.86,32.92,32.85,32.9,60500.0,22.1135,22.1538,22.1067,22.1404,60500.0
2010-02-24 12:40:00,32.9,32.98,32.9,32.96,33500.0,22.1404,22.1942,22.1404,22.1808,33500.0
2010-02-24 12:50:00,32.96,32.97,32.93,32.95,30800.0,22.1808,22.1875,22.1606,22.174,30800.0
2010-02-24 13:00:00,32.95,32.95,32.93,32.93,58300.0,22.174,22.174,22.1606,22.1606,58300.0
2010-02-24 13:10:00,32.93,32.99,32.92,32.96,104100.0,22.1606,22.201,22.1538,22.1808,104100.0
2010-02-24 13:20:00,32.97,32.97,32.93,32.94,39800.0,22.1875,22.1875,22.1606,22.1673,39800.0
2010-02-24 13:30:00,32.94,32.95,32.92,32.92,30500.0,22.1673,22.174,22.1538,22.1538,30500.0
2010-02-24 13:40:00,32.93,32.95,32.9,32.95,58000.0,22.1606,22.174,22.1404,22.174,58000.0
2010-02-24 13:50:00,32.94,32.95,32.92,32.94,50100.0,22.1673,22.174,22.1538,22.1673,50100.0
2010-02-24 14:00:00,32.95,32.97,32.93,32.94,44900.0,22.174,22.1875,22.1606,22.1673,44900.0
2010-02-24 14:10:00,32.94,32.95,32.85,32.86,62300.0,22.1673,22.174,22.1067,22.1135,62300.0
2010-02-24 14:20:00,32.86,32.86,32.76,32.79,77900.0,22.1135,22.1135,22.0462,22.0664,77900.0
2010-02-24 14:30:00,32.78,32.79,32.71,32.75,80500.0,22.0596,22.0664,22.0125,22.0394,80500.0
2010-02-24 14:40:00,32.74,32.79,32.72,32.78,70700.0,22.0327,22.0664,22.0193,22.0596,70700.0
2010-02-24 14:50:00,32.79,32.79,32.74,32.77,49100.0,22.0664,22.0664,22.0327,22.0529,49100.0
2010-02-24 15:00:00,32.78,32.82,32.77,32.81,59000.0,22.0596,22.0865,22.0529,22.0798,59000.0
2010-02-24 15:10:00,32.82,32.86,32.76,32.79,76200.0,22.0865,22.1135,22.0462,22.0664,76200.0
2010-02-24 15:20:00,32.79,32.82,32.75,32.79,77200.0,22.0664,22.0865,22.0394,22.0664,77200.0
2010-02-24 15:30:00,32.8,32.92,32.79,32.9,98000.0,22.0731,22.1538,22.0664,22.1404,98000.0
2010-02-24 15:40:00,32.91,32.92,32.89,32.9,324100.0,22.1471,22.1538,22.1337,22.1404,324100.0
2010-02-24 15:50:00,32.9,32.94,32.88,32.88,552600.0,22.1404,22.1673,22.1269,22.1269,552600.0
2010-02-25 09:30:00,32.64,32.7,32.5,32.65,72500.0,21.9654,22.0058,21.8712,21.9721,72500.0
2010-02-25 09:40:00,32.65,32.65,32.42,32.51,84300.0,21.9721,21.9721,21.8174,21.8779,84300.0
2010-02-25 09:50:00,32.5,32.59,32.5,32.56,68700.0,21.8712,21.9318,21.8712,21.9116,68700.0
2010-02-25 10:00:00,32.55,32.65,32.46,32.48,62400.0,21.9049,21.9721,21.8443,21.8577,62400.0
2010-02-25 10:10:00,32.48,32.64,32.47,32.58,41300.0,21.8577,21.9654,21.851,21.925,41300.0
2010-02-25 10:20:00,32.58,32.63,32.53,32.63,43400.0,21.925,21.9587,21.8914,21.9587,43400.0
2010-02-25 10:30:00,32.62,32.62,32.53,32.6,85000.0,21.952,21.952,21.8914,21.9385,85000.0
2010-02-25 10:40:00,32.6,32.65,32.57,32.57,49900.0,21.9385,21.9721,21.9183,21.9183,49900.0
2010-02-25 10:50:00,32.58,32.59,32.5,32.51,33200.0,21.925,21.9318,21.8712,21.8779,33200.0
2010-02-25 11:00:00,32.52,32.54,32.5,32.54,34200.0,21.8847,21.8981,21.8712,21.8981,34200.0
2010-02-25 11:10:00,32.55,32.58,32.51,32.52,41000.0,21.9049,21.925,21.8779,21.8847,41000.0
2010-02-25 11:20:00,32.51,32.59,32.51,32.53,49200.0,21.8779,21.9318,21.8779,21.8914,49200.0
2010-02-25 11:30:00,32.53,32.54,32.43,32.44,92400.0,21.8914,21.8981,21.8241,21.8308,92400.0
2010-02-25 11:40:00,32.45,32.48,32.45,32.46,44600.0,21.8376,21.8577,21.8376,21.8443,44600.0
2010-02-25 11:50:00,32.46,32.49,32.45,32.49,38700.0,21.8443,21.8645,21.8376,21.8645,38700.0
2010-02-25 12:00:00,32.5,32.59,32.47,32.58,41200.0,21.8712,21.9318,21.851,21.925,41200.0
2010-02-25 12:10:00,32.59,32.61,32.53,32.53,23200.0,21.9318,21.9452,21.8914,21.8914,23200.0
2010-02-25 12:20:00,32.54,32.56,32.51,32.53,77500.0,21.8981,21.9116,21.8779,21.8914,77500.0
2010-02-25 12:30:00,32.52,32.55,32.52,32.54,30400.0,21.8847,21.9049,21.8847,21.8981,30400.0
2010-02-25 12:40:00,32.54,32.6,32.54,32.6,37400.0,21.8981,21.9385,21.8981,21.9385,37400.0
2010-02-25 12:50:00,32.6,32.67,32.6,32.63,18300.0,21.9385,21.9856,21.9385,21.9587,18300.0
2010-02-25 13:00:00,32.64,32.67,32.58,32.6,55900.0,21.9654,21.9856,21.925,21.9385,55900.0
2010-02-25 13:10:00,32.59,32.63,32.58,32.6,34400.0,21.9318,21.9587,21.925,21.9385,34400.0
2010-02-25 13:20:00,32.61,32.62,32.57,32.57,40000.0,21.9452,21.952,21.9183,21.9183,40000.0
2010-02-25 13:30:00,32.58,32.63,32.57,32.61,40500.0,21.925,21.9587,21.9183,21.9452,40500.0
2010-02-25 13:40:00,32.62,32.7,32.6,32.67,50200.0,21.952,22.0058,21.9385,21.9856,50200.0
2010-02-25 13:50:00,32.68,32.83,32.68,32.83,32900.0,21.9923,22.0933,21.9923,22.0933,32900.0
2010-02-25 14:00:00,32.83,32.89,32.78,32.78,98300.0,22.0933,22.1337,22.0596,22.0596,98300.0
2010-02-25 14:10:00,32.79,32.81,32.75,32.78,29200.0,22.0664,22.0798,22.0394,22.0596,29200.0
2010-02-25 14:20:00,32.79,32.86,32.79,32.79,51200.0,22.0664,22.1135,22.0664,22.0664,51200.0
2010-02-25 14:30:00,32.79,32.88,32.79,32.82,34500.0,22.0664,22.1269,22.0664,22.0865,34500.0
2010-02-25 14:40:00,32.81,32.9,32.81,32.83,52300.0,22.0798,22.1404,22.0798,22.0933,52300.0
2010-02-25 14:50:00,32.83,32.88,32.81,32.85,34000.0,22.0933,22.1269,22.0798,22.1067,34000.0
2010-02-25 15:00:00,32.86,32.95,32.82,32.92,75500.0,22.1135,22.174,22.0865,22.1538,75500.0
2010-02-25 15:10:00,32.93,32.94,32.85,32.85,36200.0,22.1606,22.1673,22.1067,22.1067,36200.0
2010-02-25 15:20:00,32.85,32.89,32.83,32.87,116600.0,22.1067,22.1337,22.0933,22.1202,116600.0
2010-02-25 15:30:00,32.88,32.94,32.83,32.88,101500.0,22.1269,22.1673,22.0933,22.1269,101500.0
2010-02-25 15:40:00,32.88,33.0,32.87,32.98,120600.0,22.1269,22.2077,22.1202,22.1942,120600.0
2010-02-25 15:50:00,32.97,33.02,32.92,33.02,179800.0,22.1875,22.2211,22.1538,22.2211,179800.0
2010-02-26 09:30:00,33.04,33.05,32.87,33.01,68000.0,22.2346,22.2413,22.1202,22.2144,68000.0
2010-02-26 09:40:00,33.02,33.12,32.95,32.95,43800.0,22.2211,22.2884,22.174,22.174,43800.0
2010-02-26 09:50:00,32.96,33.13,32.9,32.97,30400.0,22.1808,22.2952,22.1404,22.1875,30400.0
2010-02-26 10:00:00,32.97,33.03,32.82,32.9,67200.0,22.1875,22.2279,22.0865,22.1404,67200.0
2010-02-26 10:10:00,32.9,32.99,32.89,32.95,23600.0,22.1404,22.201,22.1337,22.174,23600.0
2010-02-26 10:20:00,32.96,33.04,32.93,33.02,27900.0,22.1808,22.2346,22.1606,22.2211,27900.0
2010-02-26 10:30:00,33.04,33.14,32.99,33.13,33800.0,22.2346,22.3019,22.201,22.2952,33800.0
2010-02-26 10:40:00,33.13,33.13,33.02,33.03,21500.0,22.2952,22.2952,22.2211,22.2279,21500.0
2010-02-26 10:50:00,33.04,33.08,32.99,33.02,28300.0,22.2346,22.2615,22.201,22.2211,28300.0
2010-02-26 11:00:00,33.02,33.07,32.98,33.07,22400.0,22.2211,22.2548,22.1942,22.2548,22400.0
2010-02-26 11:10:00,33.05,33.1,33.04,33.04,23400.0,22.2413,22.275,22.2346,22.2346,23400.0
2010-02-26 11:20:00,33.03,33.04,32.99,32.99,18700.0,22.2279,22.2346,22.201,22.201,18700.0
2010-02-26 11:30:00,32.98,33.02,32.95,33.0,23400.0,22.1942,22.2211,22.174,22.2077,23400.0
2010-02-26 11:40:00,33.0,33.01,32.88,32.89,67400.0,22.2077,22.2144,22.1269,22.1337,67400.0
2010-02-26 11:50:00,32.9,32.92,32.85,32.92,26400.0,22.1404,22.1538,22.1067,22.1538,26400.0
2010-02-26 12:00:00,32.92,32.93,32.87,32.88,37500.0,22.1538,22.1606,22.1202,22.1269,37500.0
2010-02-26 12:10:00,32.89,32.93,32.88,32.92,27200.0,22.1337,22.1606,22.1269,22.1538,27200.0
2010-02-26 12:20:00,32.92,32.92,32.88,32.9,34700.0,22.1538,22.1538,22.1269,22.1404,34700.0
2010-02-26 12:30:00,32.89,32.91,32.85,32.88,22100.0,22.1337,22.1471,22.1067,22.1269,22100.0
2010-02-26 12:40:00,32.88,32.91,32.84,32.84,25200.0,22.1269,22.1471,22.1,22.1,25200.0
2010-02-26 12:50:00,32.84,32.85,32.79,32.85,23400.0,22.1,22.1067,22.0664,22.1067,23400.0
2010-02-26 13:00:00,32.85,32.89,32.83,32.83,16900.0,22.1067,22.1337,22.0933,22.0933,16900.0
2010-02-26 13:10:00,32.83,32.84,32.82,32.83,21100.0,22.0933,22.1,22.0865,22.0933,21100.0
2010-02-26 13:20:00,32.83,32.87,32.83,32.87,18500.0,22.0933,22.1202,22.0933,22.1202,18500.0
2010-02-26 13:30:00,32.87,32.9,32.84,32.87,29200.0,22.1202,22.1404,22.1,22.1202,29200.0
2010-02-26 13:40:00,32.88,32.89,32.85,32.85,21700.0,22.1269,22.1337,22.1067,22.1067,21700.0
2010-02-26 13:50:00,32.85,32.89,32.85,32.89,16800.0,22.1067,22.1337,22.1067,22.1337,16800.0
2010-02-26 14:00:00,32.88,32.89,32.85,32.88,29900.0,22.1269,22.1337,22.1067,22.1269,29900.0
2010-02-26 14:10:00,32.88,32.92,32.87,32.91,36300.0,22.1269,22.1538,22.1202,22.1471,36300.0
2010-02-26 14:20:00,32.9,32.96,32.9,32.94,34500.0,22.1404,22.1808,22.1404,22.1673,34500.0
2010-02-26 14:30:00,32.94,32.94,32.91,32.91,39900.0,22.1673,22.1673,22.1471,22.1471,39900.0
2010-02-26 14:40:00,32.92,32.93,32.91,32.93,36500.0,22.1538,22.1606,22.1471,22.1606,36500.0
2010-02-26 14:50:00,32.93,32.99,32.92,32.99,46000.0,22.1606,22.201,22.1538,22.201,46000.0
2010-02-26 15:00:00,32.98,32.99,32.92,32.92,43500.0,22.1942,22.201,22.1538,22.1538,43500.0
2010-02-26 15:10:00,32.93,32.94,32.91,32.93,55500.0,22.1606,22.1673,22.1471,22.1606,55500.0
2010-02-26 15:20:00,32.93,33.0,32.93,33.0,51900.0,22.1606,22.2077,22.1606,22.2077,51900.0
2010-02-26 15:30:00,33.0,33.02,32.99,33.01,62300.0,22.2077,22.2211,22.201,22.2144,62300.0
2010-02-26 15:40:00,33.01,33.06,32.99,33.06,94500.0,22.2144,22.2481,22.201,22.2481,94500.0
2010-02-26 15:50:00,33.05,33.12,33.0,33.01,217000.0,22.2413,22.2884,22.2077,22.2144,217000.0
2010-03-01 09:30:00,33.04,33.4,33.01,33.36,161400.0,22.4445,22.689,22.4241,22.6619,161400.0
2010-03-01 09:40:00,33.37,33.38,33.29,33.3,117300.0,22.6687,22.6755,22.6143,22.6211,117300.0
2010-03-01 09:50:00,33.29,33.31,33.21,33.22,65500.0,22.6143,22.6279,22.56,22.5668,65500.0
2010-03-01 10:00:00,33.21,33.34,33.16,33.33,94500.0,22.56,22.6483,22.526,22.6415,94500.0
2010-03-01 10:10:00,33.32,33.42,33.32,33.41,53600.0,22.6347,22.7026,22.6347,22.6958,53600.0
2010-03-01 10:20:00,33.39,33.4,33.25,33.26,33200.0,22.6822,22.689,22.5871,22.5939,33200.0
2010-03-01 10:30:00,33.26,33.27,33.19,33.23,60800.0,22.5939,22.6007,22.5464,22.5736,60800.0
2010-03-01 10:40:00,33.23,33.28,33.23,33.27,38000.0,22.5736,22.6075,22.5736,22.6007,38000.0
2010-03-01 10:50:00,33.27,33.31,33.27,33.31,44800.0,22.6007,22.6279,22.6007,22.6279,44800.0
2010-03-01 11:00:00,33.31,33.4,33.3,33.39,50500.0,22.6279,22.689,22.6211,22.6822,50500.0
2010-03-01 11:10:00,33.4,33.43,33.37,33.37,60400.0,22.689,22.7094,22.6687,22.6687,60400.0
2010-03-01 11:20:00,33.37,33.39,33.37,33.38,22700.0,22.6687,22.6822,22.6687,22.6755,22700.0
2010-03-01 11:30:00,33.38,33.4,33.35,33.37,53900.0,22.6755,22.689,22.6551,22.6687,53900.0
2010-03-01 11:40:00,33.36,33.37,33.31,33.36,26900.0,22.6619,22.6687,22.6279,22.6619,26900.0
2010-03-01 11:50:00,33.36,33.37,33.34,33.37,20800.0,22.6619,22.6687,22.6483,22.6687,20800.0
2010-03-01 12:00:00,33.36,33.42,33.36,33.42,27200.0,22.6619,22.7026,22.6619,22.7026,27200.0
2010-03-01 12:10:00,33.42,33.42,33.39,33.41,22900.0,22.7026,22.7026,22.6822,22.6958,22900.0
2010-03-01 12:20:00,33.41,33.44,33.4,33.43,33900.0,22.6958,22.7162,22.689,22.7094,33900.0
2010-03-01 12:30:00,33.43,33.45,33.41,33.42,48200.0,22.7094,22.723,22.6958,22.7026,48200.0
2010-03-01 12:40:00,33.41,33.42,33.39,33.39,9700.0,22.6958,22.7026,22.6822,22.6822,9700.0
2010-03-01 12:50:00,33.39,33.4,33.3,33.32,26800.0,22.6822,22.689,22.6211,22.6347,26800.0
2010-03-01 13:00:00,33.32,33.34,33.29,33.34,22300.0,22.6347,22.6483,22.6143,22.6483,22300.0
2010-03-01 13:10:00,33.33,33.41,33.33,33.38,26600.0,22.6415,22.6958,22.6415,22.6755,26600.0
2010-03-01 13:20:00,33.37,33.38,33.31,33.31,75500.0,22.6687,22.6755,22.6279,22.6279,75500.0
2010-03-01 13:30:00,33.31,33.37,33.31,33.35,14800.0,22.6279,22.6687,22.6279,22.6551,14800.0
2010-03-01 13:40:00,33.36,33.42,33.36,33.42,19600.0,22.6619,22.7026,22.6619,22.7026,19600.0
2010-03-01 13:50:00,33.42,33.42,33.41,33.42,20700.0,22.7026,22.7026,22.6958,22.7026,20700.0
2010-03-01 14:00:00,33.42,33.45,33.38,33.39,93400.0,22.7026,22.723,22.6755,22.6822,93400.0
2010-03-01 14:10:00,33.39,33.41,33.37,33.4,30600.0,22.6822,22.6958,22.6687,22.689,30600.0
2010-03-01 14:20:00,33.4,33.4,33.36,33.39,35400.0,22.689,22.689,22.6619,22.6822,35400.0
2010-03-01 14:30:00,33.39,33.39,33.34,33.34,34200.0,22.6822,22.6822,22.6483,22.6483,34200.0
2010-03-01 14:40:00,33.35,33.37,33.34,33.35,45100.0,22.6551,22.6687,22.6483,22.6551,45100.0
2010-03-01 14:50:00,33.35,33.37,33.31,33.37,61100.0,22.6551,22.6687,22.6279,22.6687,61100.0
2010-03-01 15:00:00,33.37,33.37,33.31,33.32,66700.0,22.6687,22.6687,22.6279,22.6347,66700.0
2010-03-01 15:10:00,33.33,33.36,33.32,33.36,59700.0,22.6415,22.6619,22.6347,22.6619,59700.0
2010-03-01 15:20:00,33.36,33.42,33.35,33.4,67100.0,22.6619,22.7026,22.6551,22.689,67100.0
2010-03-01 15:30:00,33.41,33.41,33.33,33.33,75800.0,22.6958,22.6958,22.6415,22.6415,75800.0
2010-03-01 15:40:00,33.34,33.34,33.29,33.33,145900.0,22.6483,22.6483,22.6143,22.6415,145900.0
2010-03-01 15:50:00,33.33,33.36,33.32,33.34,262100.0,22.6415,22.6619,22.6347,22.6483,262100.0
2010-03-02 09:30:00,33.49,33.63,33.48,33.6,91700.0,22.7502,22.8453,22.7434,22.8249,91700.0
2010-03-02 09:40:00,33.58,33.63,33.48,33.49,49700.0,22.8113,22.8453,22.7434,22.7502,49700.0
2010-03-02 09:50:00,33.5,33.52,33.4,33.5,50500.0,22.757,22.7706,22.689,22.757,50500.0
2010-03-02 10:00:00,33.5,33.56,33.5,33.53,51000.0,22.757,22.7977,22.757,22.7774,51000.0
2010-03-02 10:10:00,33.53,33.54,33.47,33.53,53600.0,22.7774,22.7841,22.7366,22.7774,53600.0
2010-03-02 10:20:00,33.53,33.59,33.5,33.5,35500.0,22.7774,22.8181,22.757,22.757,35500.0
2010-03-02 10:30:00,33.5,33.52,33.48,33.49,42500.0,22.757,22.7706,22.7434,22.7502,42500.0
2010-03-02 10:40:00,33.5,33.5,33.42,33.43,38100.0,22.757,22.757,22.7026,22.7094,38100.0
2010-03-02 10:50:00,33.43,33.45,33.4,33.4,32600.0,22.7094,22.723,22.689,22.689,32600.0
2010-03-02 11:00:00,33.4,33.47,33.4,33.46,28500.0,22.689,22.7366,22.689,22.7298,28500.0
2010-03-02 11:10:00,33.45,33.51,33.44,33.48,34300.0,22.723,22.7638,22.7162,22.7434,34300.0
2010-03-02 11:20:00,33.47,33.51,33.46,33.5,27700.0,22.7366,22.7638,22.7298,22.757,27700.0
2010-03-02 11:30:00,33.51,33.52,33.5,33.51,17200.0,22.7638,22.7706,22.757,22.7638,17200.0
2010-03-02 11:40:00,33.5,33.52,33.49,33.52,25500.0,22.757,22.7706,22.7502,22.7706,25500.0
2010-03-02 11:50:00,33.51,33.53,33.51,33.52,21400.0,22.7638,22.7774,22.7638,22.7706,21400.0
2010-03-02 12:00:00,33.51,33.54,33.5,33.51,19400.0,22.7638,22.7841,22.757,22.7638,19400.0
2010-03-02 12:10:00,33.51,33.52,33.44,33.45,24300.0,22.7638,22.7706,22.7162,22.723,24300.0
2010-03-02 12:20:00,33.44,33.49,33.44,33.47,22600.0,22.7162,22.7502,22.7162,22.7366,22600.0
2010-03-02 12:30:00,33.48,33.5,33.46,33.5,40500.0,22.7434,22.757,22.7298,22.757,40500.0
2010-03-02 12:40:00,33.49,33.51,33.47,33.48,26100.0,22.7502,22.7638,22.7366,22.7434,26100.0
2010-03-02 12:50:00,33.48,33.5,33.46,33.49,21400.0,22.7434,22.757,22.7298,22.7502,21400.0
2010-03-02 13:00:00,33.49,33.51,33.49,33.5,17200.0,22.7502,22.7638,22.7502,22.757,17200.0
2010-03-02 13:10:00,33.49,33.51,33.49,33.5,12100.0,22.7502,22.7638,22.7502,22.757,12100.0
2010-03-02 13:20:00,33.51,33.51,33.5,33.51,15500.0,22.7638,22.7638,22.757,22.7638,15500.0
2010-03-02 13:30:00,33.51,33.51,33.5,33.51,11600.0,22.7638,22.7638,22.757,22.7638,11600.0
2010-03-02 13:40:00,33.51,33.52,33.5,33.51,15400.0,22.7638,22.7706,22.757,22.7638,15400.0
2010-03-02 13:50:00,33.5,33.55,33.5,33.51,32900.0,22.757,22.7909,22.757,22.7638,32900.0
2010-03-02 14:00:00,33.51,33.54,33.51,33.52,22200.0,22.7638,22.7841,22.7638,22.7706,22200.0
2010-03-02 14:10:00,33.52,33.55,33.51,33.55,25000.0,22.7706,22.7909,22.7638,22.7909,25000.0
2010-03-02 14:20:00,33.55,33.55,33.51,33.52,18900.0,22.7909,22.7909,22.7638,22.7706,18900.0
2010-03-02 14:30:00,33.52,33.56,33.51,33.56,30500.0,22.7706,22.7977,22.7638,22.7977,30500.0
2010-03-02 14:40:00,33.56,33.57,33.52,33.52,27400.0,22.7977,22.8045,22.7706,22.7706,27400.0
2010-03-02 14:50:00,33.53,33.53,33.49,33.51,59600.0,22.7774,22.7774,22.7502,22.7638,59600.0
2010-03-02 15:00:00,33.51,33.53,33.49,33.52,50900.0,22.7638,22.7774,22.7502,22.7706,50900.0
2010-03-02 15:10:00,33.52,33.53,33.5,33.5,28300.0,22.7706,22.7774,22.757,22.757,28300.0
2010-03-02 15:20:00,33.51,33.51,33.48,33.51,67800.0,22.7638,22.7638,22.7434,22.7638,67800.0
2010-03-02 15:30:00,33.5,33.52,33.45,33.45,89000.0,22.757,22.7706,22.723,22.723,89000.0
2010-03-02 15:40:00,33.46,33.48,33.41,33.46,90300.0,22.7298,22.7434,22.6958,22.7298,90300.0
2010-03-02 15:50:00,33.47,33.52,33.44,33.5,162700.0,22.7366,22.7706,22.7162,22.757,162700.0
2010-03-03 09:30:00,33.5,33.72,33.5,33.61,58100.0,22.757,22.9064,22.757,22.8317,58100.0
2010-03-03 09:40:00,33.6,33.65,33.54,33.63,35900.0,22.8249,22.8589,22.7841,22.8453,35900.0
2010-03-03 09:50:00,33.64,33.68,33.6,33.6,35000.0,22.8521,22.8792,22.8249,22.8249,35000.0
2010-03-03 10:00:00,33.61,33.67,33.54,33.54,40300.0,22.8317,22.8725,22.7841,22.7841,40300.0
2010-03-03 10:10:00,33.53,33.67,33.53,33.66,32100.0,22.7774,22.8725,22.7774,22.8657,32100.0
2010-03-03 10:20:00,33.65,33.67,33.64,33.65,17500.0,22.8589,22.8725,22.8521,22.8589,17500.0
2010-03-03 10:30:00,33.64,33.66,33.6,33.63,42900.0,22.8521,22.8657,22.8249,22.8453,42900.0
2010-03-03 10:40:00,33.64,33.65,33.6,33.65,28000.0,22.8521,22.8589,22.8249,22.8589,28000.0
2010-03-03 10:50:00,33.66,33.72,33.64,33.68,27100.0,22.8657,22.9064,22.8521,22.8792,27100.0
2010-03-03 11:00:00,33.69,33.76,33.68,33.75,37500.0,22.886,22.9336,22.8792,22.9268,37500.0
2010-03-03 11:10:00,33.74,33.74,33.65,33.69,50100.0,22.92,22.92,22.8589,22.886,50100.0
2010-03-03 11:20:00,33.7,33.71,33.67,33.68,27700.0,22.8928,22.8996,22.8725,22.8792,27700.0
2010-03-03 11:30:00,33.67,33.69,33.64,33.65,12000.0,22.8725,22.886,22.8521,22.8589,12000.0
2010-03-03 11:40:00,33.65,33.66,33.58,33.58,40200.0,22.8589,22.8657,22.8113,22.8113,40200.0
2010-03-03 11:50:00,33.59,33.62,33.58,33.62,11900.0,22.8181,22.8385,22.8113,22.8385,11900.0
2010-03-03 12:00:00,33.62,33.63,33.61,33.62,12700.0,22.8385,22.8453,22.8317,22.8385,12700.0
2010-03-03 12:10:00,33.62,33.63,33.6,33.61,14500.0,22.8385,22.8453,22.8249,22.8317,14500.0
2010-03-03 12:20:00,33.62,33.62,33.59,33.61,73500.0,22.8385,22.8385,22.8181,22.8317,73500.0
2010-03-03 12:30:00,33.61,33.61,33.56,33.57,40600.0,22.8317,22.8317,22.7977,22.8045,40600.0
2010-03-03 12:40:00,33.58,33.58,33.53,33.54,19200.0,22.8113,22.8113,22.7774,22.7841,19200.0
2010-03-03 12:50:00,33.55,33.56,33.53,33.55,14200.0,22.7909,22.7977,22.7774,22.7909,14200.0
2010-03-03 13:00:00,33.55,33.58,33.54,33.55,17700.0,22.7909,22.8113,22.7841,22.7909,17700.0
2010-03-03 13:10:00,33.54,33.6,33.54,33.6,22700.0,22.7841,22.8249,22.7841,22.8249,22700.0
2010-03-03 13:20:00,33.6,33.63,33.59,33.59,15400.0,22.8249,22.8453,22.8181,22.8181,15400.0
2010-03-03 13:30:00,33.59,33.6,33.56,33.56,21100.0,22.8181,22.8249,22.7977,22.7977,21100.0
2010-03-03 13:40:00,33.56,33.58,33.56,33.57,19900.0,22.7977,22.8113,22.7977,22.8045,19900.0
2010-03-03 13:50:00,33.58,33.59,33.57,33.57,28500.0,22.8113,22.8181,22.8045,22.8045,28500.0
2010-03-03 14:00:00,33.57,33.6,33.54,33.54,20300.0,22.8045,22.8249,22.7841,22.7841,20300.0
2010-03-03 14:10:00,33.55,33.55,33.5,33.51,20500.0,22.7909,22.7909,22.757,22.7638,20500.0
2010-03-03 14:20:00,33.51,33.51,33.45,33.48,40600.0,22.7638,22.7638,22.723,22.7434,40600.0
2010-03-03 14:30:00,33.48,33.49,33.45,33.45,34300.0,22.7434,22.7502,22.723,22.723,34300.0
2010-03-03 14:40:00,33.45,33.45,33.34,33.39,51600.0,22.723,22.723,22.6483,22.6822,51600.0
2010-03-03 14:50:00,33.39,33.47,33.39,33.46,45700.0,22.6822,22.7366,22.6822,22.7298,45700.0
2010-03-03 15:00:00,33.46,33.47,33.41,33.41,77300.0,22.7298,22.7366,22.6958,22.6958,77300.0
2010-03-03 15:10:00,33.42,33.46,33.41,33.46,48100.0,22.7026,22.7298,22.6958,22.7298,48100.0
2010-03-03 15:20:00,33.46,33.51,33.45,33.49,36500.0,22.7298,22.7638,22.723,22.7502,36500.0
2010-03-03 15:30:00,33.5,33.56,33.49,33.53,64000.0,22.757,22.7977,22.7502,22.7774,64000.0
2010-03-03 15:40:00,33.52,33.56,33.51,33.54,72600.0,22.7706,22.7977,22.7638,22.7841,72600.0
2010-03-03 15:50:00,33.54,33.55,33.46,33.47,152700.0,22.7841,22.7909,22.7298,22.7366,152700.0
2010-03-04 09:30:00,33.5,33.62,33.47,33.53,56100.0,22.757,22.8385,22.7366,22.7774,56100.0
2010-03-04 09:40:00,33.54,33.66,33.54,33.64,28300.0,22.7841,22.8657,22.7841,22.8521,28300.0
2010-03-04 09:50:00,33.65,33.65,33.55,33.55,38200.0,22.8589,22.8589,22.7909,22.7909,38200.0
2010-03-04 10:00:00,33.56,33.61,33.5,33.54,36100.0,22.7977,22.8317,22.757,22.7841,36100.0
2010-03-04 10:10:00,33.54,33.55,33.44,33.46,19200.0,22.7841,22.7909,22.7162,22.7298,19200.0
2010-03-04 10:20:00,33.45,33.47,33.41,33.42,42900.0,22.723,22.7366,22.6958,22.7026,42900.0
2010-03-04 10:30:00,33.42,33.42,33.31,33.37,33900.0,22.7026,22.7026,22.6279,22.6687,33900.0
2010-03-04 10:40:00,33.37,33.42,33.33,33.39,19400.0,22.6687,22.7026,22.6415,22.6822,19400.0
2010-03-04 10:50:00,33.39,33.41,33.32,33.36,29500.0,22.6822,22.6958,22.6347,22.6619,29500.0
2010-03-04 11:00:00,33.35,33.41,33.35,33.4,18000.0,22.6551,22.6958,22.6551,22.689,18000.0
2010-03-04 11:10:00,33.4,33.45,33.4,33.45,26900.0,22.689,22.723,22.689,22.723,26900.0
2010-03-04 11:20:00,33.45,33.48,33.44,33.47,35200.0,22.723,22.7434,22.7162,22.7366,35200.0
2010-03-04 11:30:00,33.47,33.48,33.43,33.43,25300.0,22.7366,22.7434,22.7094,22.7094,25300.0
2010-03-04 11:40:00,33.43,33.44,33.41,33.42,11300.0,22.7094,22.7162,22.6958,22.7026,11300.0
2010-03-04 11:50:00,33.42,33.45,33.41,33.43,17700.0,22.7026,22.723,22.6958,22.7094,17700.0
2010-03-04 12:00:00,33.42,33.43,33.4,33.4,15300.0,22.7026,22.7094,22.689,22.689,15300.0
2010-03-04 12:10:00,33.4,33.41,33.34,33.39,43000.0,22.689,22.6958,22.6483,22.6822,43000.0
2010-03-04 12:20:00,33.38,33.4,33.36,33.37,17600.0,22.6755,22.689,22.6619,22.6687,17600.0
2010-03-04 12:30:00,33.37,33.39,33.34,33.35,17400.0,22.6687,22.6822,22.6483,22.6551,17400.0
2010-03-04 12:40:00,33.34,33.37,33.34,33.35,9000.0,22.6483,22.6687,22.6483,22.6551,9000.0
2010-03-04 12:50:00,33.36,33.37,33.34,33.36,12300.0,22.6619,22.6687,22.6483,22.6619,12300.0
2010-03-04 13:00:00,33.36,33.37,33.34,33.35,20200.0,22.6619,22.6687,22.6483,22.6551,20200.0
2010-03-04 13:10:00,33.35,33.4,33.35,33.38,20600.0,22.6551,22.689,22.6551,22.6755,20600.0
2010-03-04 13:20:00,33.39,33.39,33.36,33.38,16400.0,22.6822,22.6822,22.6619,22.6755,16400.0
2010-03-04 13:30:00,33.38,33.39,33.36,33.37,13200.0,22.6755,22.6822,22.6619,22.6687,13200.0
2010-03-04 13:40:00,33.38,33.4,33.37,33.38,13000.0,22.6755,22.689,22.6687,22.6755,13000.0
2010-03-04 13:50:00,33.39,33.44,33.38,33.44,21500.0,22.6822,22.7162,22.6755,22.7162,21500.0
2010-03-04 14:00:00,33.43,33.44,33.42,33.42,20600.0,22.7094,22.7162,22.7026,22.7026,20600.0
2010-03-04 14:10:00,33.43,33.43,33.41,33.42,21600.0,22.7094,22.7094,22.6958,22.7026,21600.0
2010-03-04 14:20:00,33.41,33.43,33.4,33.42,31100.0,22.6958,22.7094,22.689,22.7026,31100.0
2010-03-04 14:30:00,33.42,33.43,33.39,33.4,39700.0,22.7026,22.7094,22.6822,22.689,39700.0
2010-03-04 14:40:00,33.4,33.43,33.39,33.41,26500.0,22.689,22.7094,22.6822,22.6958,26500.0
2010-03-04 14:50:00,33.41,33.42,33.39,33.39,25700.0,22.6958,22.7026,22.6822,22.6822,25700.0
2010-03-04 15:00:00,33.4,33.43,33.39,33.42,24100.0,22.689,22.7094,22.6822,22.7026,24100.0
2010-03-04 15:10:00,33.43,33.44,33.41,33.43,19900.0,22.7094,22.7162,22.6958,22.7094,19900.0
2010-03-04 15:20:00,33.43,33.46,33.43,33.45,83200.0,22.7094,22.7298,22.7094,22.723,83200.0
2010-03-04 15:30:00,33.46,33.49,33.45,33.48,66000.0,22.7298,22.7502,22.723,22.7434,66000.0
2010-03-04 15:40:00,33.48,33.53,33.45,33.47,79200.0,22.7434,22.7774,22.723,22.7366,79200.0
2010-03-04 15:50:00,33.47,33.49,33.42,33.43,129100.0,22.7366,22.7502,22.7026,22.7094,129100.0
2010-03-05 09:30:00,33.79,33.79,33.62,33.62,45100.0,22.954,22.954,22.8385,22.8385,45100.0
2010-03-05 09:40:00,33.62,33.74,33.6,33.73,49100.0,22.8385,22.92,22.8249,22.9132,49100.0
2010-03-05 09:50:00,33.73,33.74,33.65,33.66,30100.0,22.9132,22.92,22.8589,22.8657,30100.0
2010-03-05 10:00:00,33.67,33.68,33.6,33.6,34400.0,22.8725,22.8792,22.8249,22.8249,34400.0
2010-03-05 10:10:00,33.6,33.67,33.6,33.61,34800.0,22.8249,22.8725,22.8249,22.8317,34800.0
2010-03-05 10:20:00,33.61,33.75,33.54,33.75,99900.0,22.8317,22.9268,22.7841,22.9268,99900.0
2010-03-05 10:30:00,33.74,33.76,33.7,33.73,46400.0,22.92,22.9336,22.8928,22.9132,46400.0
2010-03-05 10:40:00,33.72,33.72,33.68,33.7,32900.0,22.9064,22.9064,22.8792,22.8928,32900.0
2010-03-05 10:50:00,33.69,33.7,33.67,33.69,13300.0,22.886,22.8928,22.8725,22.886,13300.0
2010-03-05 11:00:00,33.69,33.72,33.64,33.69,41600.0,22.886,22.9064,22.8521,22.886,41600.0
2010-03-05 11:10:00,33.69,33.75,33.68,33.74,37100.0,22.886,22.9268,22.8792,22.92,37100.0
2010-03-05 11:20:00,33.74,33.74,33.71,33.72,16600.0,22.92,22.92,22.8996,22.9064,16600.0
2010-03-05 11:30:00,33.72,33.73,33.71,33.73,14400.0,22.9064,22.9132,22.8996,22.9132,14400.0
2010-03-05 11:40:00,33.72,33.73,33.71,33.72,13600.0,22.9064,22.9132,22.8996,22.9064,13600.0
2010-03-05 11:50:00,33.73,33.73,33.64,33.68,53300.0,22.9132,22.9132,22.8521,22.8792,53300.0
2010-03-05 12:00:00,33.67,33.71,33.66,33.7,26300.0,22.8725,22.8996,22.8657,22.8928,26300.0
2010-03-05 12:10:00,33.7,33.72,33.67,33.67,34900.0,22.8928,22.9064,22.8725,22.8725,34900.0
2010-03-05 12:20:00,33.67,33.71,33.66,33.69,22100.0,22.8725,22.8996,22.8657,22.886,22100.0
2010-03-05 12:30:00,33.68,33.69,33.67,33.69,7600.0,22.8792,22.886,22.8725,22.886,7600.0
2010-03-05 12:40:00,33.68,33.69,33.67,33.67,19600.0,22.8792,22.886,22.8725,22.8725,19600.0
2010-03-05 12:50:00,33.68,33.68,33.66,33.67,10900.0,22.8792,22.8792,22.8657,22.8725,10900.0
2010-03-05 13:00:00,33.68,33.69,33.66,33.68,15400.0,22.8792,22.886,22.8657,22.8792,15400.0
2010-03-05 13:10:00,33.68,33.72,33.67,33.69,18900.0,22.8792,22.9064,22.8725,22.886,18900.0
2010-03-05 13:20:00,33.69,33.69,33.66,33.66,10400.0,22.886,22.886,22.8657,22.8657,10400.0
2010-03-05 13:30:00,33.67,33.68,33.65,33.66,17300.0,22.8725,22.8792,22.8589,22.8657,17300.0
2010-03-05 13:40:00,33.65,33.66,33.64,33.64,15700.0,22.8589,22.8657,22.8521,22.8521,15700.0
2010-03-05 13:50:00,33.65,33.67,33.65,33.66,16000.0,22.8589,22.8725,22.8589,22.8657,16000.0
2010-03-05 14:00:00,33.66,33.71,33.65,33.68,28400.0,22.8657,22.8996,22.8589,22.8792,28400.0
2010-03-05 14:10:00,33.68,33.7,33.66,33.67,29200.0,22.8792,22.8928,22.8657,22.8725,29200.0
2010-03-05 14:20:00,33.67,33.7,33.66,33.7,35700.0,22.8725,22.8928,22.8657,22.8928,35700.0
2010-03-05 14:30:00,33.7,33.7,33.68,33.68,18600.0,22.8928,22.8928,22.8792,22.8792,18600.0
2010-03-05 14:40:00,33.69,33.74,33.68,33.72,64000.0,22.886,22.92,22.8792,22.9064,64000.0
2010-03-05 14:50:00,33.72,33.77,33.72,33.77,32700.0,22.9064,22.9404,22.9064,22.9404,32700.0
2010-03-05 15:00:00,33.77,33.85,33.76,33.83,55000.0,22.9404,22.9947,22.9336,22.9811,55000.0
2010-03-05 15:10:00,33.83,33.85,33.83,33.85,26400.0,22.9811,22.9947,22.9811,22.9947,26400.0
2010-03-05 15:20:00,33.86,33.86,33.75,33.76,49900.0,23.0015,23.0015,22.9268,22.9336,49900.0
2010-03-05 15:30:00,33.77,33.79,33.74,33.76,71400.0,22.9404,22.954,22.92,22.9336,71400.0
2010-03-05 15:40:00,33.76,33.85,33.75,33.85,92200.0,22.9336,22.9947,22.9268,22.9947,92200.0
2010-03-05 15:50:00,33.85,33.86,33.82,33.83,191300.0,22.9947,23.0015,22.9744,22.9811,191300.0
2010-03-08 09:30:00,33.94,33.94,33.79,33.83,46800.0,23.0559,23.0559,22.954,22.9811,46800.0
2010-03-08 09:40:00,33.85,33.89,33.76,33.76,37200.0,22.9947,23.0219,22.9336,22.9336,37200.0
2010-03-08 09:50:00,33.76,33.81,33.71,33.72,41000.0,22.9336,22.9676,22.8996,22.9064,41000.0
2010-03-08 10:00:00,33.7,33.74,33.69,33.74,29300.0,22.8928,22.92,22.886,22.92,29300.0
2010-03-08 10:10:00,33.73,33.76,33.72,33.75,31900.0,22.9132,22.9336,22.9064,22.9268,31900.0
2010-03-08 10:20:00,33.76,33.77,33.74,33.76,19200.0,22.9336,22.9404,22.92,22.9336,19200.0
2010-03-08 10:30:00,33.76,33.76,33.69,33.7,41300.0,22.9336,22.9336,22.886,22.8928,41300.0
2010-03-08 10:40:00,33.7,33.71,33.59,33.62,92400.0,22.8928,22.8996,22.8181,22.8385,92400.0
2010-03-08 10:50:00,33.62,33.68,33.62,33.67,97900.0,22.8385,22.8792,22.8385,22.8725,97900.0
2010-03-08 11:00:00,33.66,33.67,33.63,33.64,40400.0,22.8657,22.8725,22.8453,22.8521,40400.0
2010-03-08 11:10:00,33.64,33.65,33.6,33.6,34300.0,22.8521,22.8589,22.8249,22.8249,34300.0
2010-03-08 11:20:00,33.61,33.63,33.59,33.59,52900.0,22.8317,22.8453,22.8181,22.8181,52900.0
2010-03-08 11:30:00,33.6,33.62,33.59,33.62,21400.0,22.8249,22.8385,22.8181,22.8385,21400.0
2010-03-08 11:40:00,33.62,33.65,33.61,33.63,25300.0,22.8385,22.8589,22.8317,22.8453,25300.0
2010-03-08 11:50:00,33.62,33.65,33.62,33.62,68300.0,22.8385,22.8589,22.8385,22.8385,68300.0
2010-03-08 12:00:00,33.63,33.68,33.63,33.68,39900.0,22.8453,22.8792,22.8453,22.8792,39900.0
2010-03-08 12:10:00,33.67,33.72,33.67,33.72,15400.0,22.8725,22.9064,22.8725,22.9064,15400.0
2010-03-08 12:20:00,33.72,33.74,33.7,33.72,32800.0,22.9064,22.92,22.8928,22.9064,32800.0
2010-03-08 12:30:00,33.72,33.72,33.68,33.68,17700.0,22.9064,22.9064,22.8792,22.8792,17700.0
2010-03-08 12:40:00,33.69,33.7,33.65,33.68,23300.0,22.886,22.8928,22.8589,22.8792,23300.0
2010-03-08 12:50:00,33.69,33.73,33.69,33.72,16200.0,22.886,22.9132,22.886,22.9064,16200.0
2010-03-08 13:00:00,33.73,33.77,33.72,33.73,25900.0,22.9132,22.9404,22.9064,22.9132,25900.0
2010-03-08 13:10:00,33.72,33.74,33.7,33.72,24100.0,22.9064,22.92,22.8928,22.9064,24100.0
2010-03-08 13:20:00,33.71,33.71,33.69,33.7,17100.0,22.8996,22.8996,22.886,22.8928,17100.0
2010-03-08 13:30:00,33.7,33.72,33.69,33.7,13300.0,22.8928,22.9064,22.886,22.8928,13300.0
2010-03-08 13:40:00,33.71,33.72,33.69,33.69,20200.0,22.8996,22.9064,22.886,22.886,20200.0
2010-03-08 13:50:00,33.69,33.72,33.68,33.69,21700.0,22.886,22.9064,22.8792,22.886,21700.0
2010-03-08 14:00:00,33.7,33.71,33.69,33.7,29500.0,22.8928,22.8996,22.886,22.8928,29500.0
2010-03-08 14:10:00,33.7,33.7,33.65,33.66,27000.0,22.8928,22.8928,22.8589,22.8657,27000.0
2010-03-08 14:20:00,33.65,33.66,33.64,33.65,38800.0,22.8589,22.8657,22.8521,22.8589,38800.0
2010-03-08 14:30:00,33.66,33.66,33.63,33.63,28200.0,22.8657,22.8657,22.8453,22.8453,28200.0
2010-03-08 14:40:00,33.63,33.63,33.58,33.62,56500.0,22.8453,22.8453,22.8113,22.8385,56500.0
2010-03-08 14:50:00,33.61,33.63,33.61,33.63,18000.0,22.8317,22.8453,22.8317,22.8453,18000.0
2010-03-08 15:00:00,33.63,33.63,33.58,33.61,66700.0,22.8453,22.8453,22.8113,22.8317,66700.0
2010-03-08 15:10:00,33.61,33.61,33.6,33.6,38500.0,22.8317,22.8317,22.8249,22.8249,38500.0
2010-03-08 15:20:00,33.6,33.61,33.59,33.6,49500.0,22.8249,22.8317,22.8181,22.8249,49500.0
2010-03-08 15:30:00,33.59,33.6,33.56,33.6,80200.0,22.8181,22.8249,22.7977,22.8249,80200.0
2010-03-08 15:40:00,33.6,33.61,33.59,33.6,65900.0,22.8249,22.8317,22.8181,22.8249,65900.0
2010-03-08 15:50:00,33.6,33.62,33.56,33.59,129300.0,22.8249,22.8385,22.7977,22.8181,129300.0
2010-03-09 09:30:00,33.58,33.64,33.56,33.56,31100.0,22.8113,22.8521,22.7977,22.7977,31100.0
2010-03-09 09:40:00,33.57,33.57,33.53,33.56,18900.0,22.8045,22.8045,22.7774,22.7977,18900.0
2010-03-09 09:50:00,33.56,33.59,33.54,33.55,85400.0,22.7977,22.8181,22.7841,22.7909,85400.0
2010-03-09 10:00:00,33.54,33.56,33.5,33.5,46800.0,22.7841,22.7977,22.757,22.757,46800.0
2010-03-09 10:10:00,33.5,33.55,33.5,33.55,34700.0,22.757,22.7909,22.757,22.7909,34700.0
2010-03-09 10:20:00,33.54,33.55,33.51,33.51,28200.0,22.7841,22.7909,22.7638,22.7638,28200.0
2010-03-09 10:30:00,33.51,33.54,33.45,33.45,54700.0,22.7638,22.7841,22.723,22.723,54700.0
2010-03-09 10:40:00,33.45,33.45,33.41,33.44,53400.0,22.723,22.723,22.6958,22.7162,53400.0
2010-03-09 10:50:00,33.44,33.44,33.4,33.42,45200.0,22.7162,22.7162,22.689,22.7026,45200.0
2010-03-09 11:00:00,33.42,33.42,33.38,33.4,31800.0,22.7026,22.7026,22.6755,22.689,31800.0
2010-03-09 11:10:00,33.4,33.41,33.4,33.41,15700.0,22.689,22.6958,22.689,22.6958,15700.0
2010-03-09 11:20:00,33.41,33.43,33.4,33.42,24100.0,22.6958,22.7094,22.689,22.7026,24100.0
2010-03-09 11:30:00,33.41,33.42,33.38,33.38,44400.0,22.6958,22.7026,22.6755,22.6755,44400.0
2010-03-09 11:40:00,33.38,33.39,33.34,33.34,28100.0,22.6755,22.6822,22.6483,22.6483,28100.0
2010-03-09 11:50:00,33.35,33.41,33.34,33.41,29100.0,22.6551,22.6958,22.6483,22.6958,29100.0
2010-03-09 12:00:00,33.41,33.41,33.39,33.4,27300.0,22.6958,22.6958,22.6822,22.689,27300.0
2010-03-09 12:10:00,33.4,33.44,33.4,33.44,25600.0,22.689,22.7162,22.689,22.7162,25600.0
2010-03-09 12:20:00,33.44,33.48,33.44,33.48,17000.0,22.7162,22.7434,22.7162,22.7434,17000.0
2010-03-09 12:30:00,33.47,33.48,33.46,33.46,18500.0,22.7366,22.7434,22.7298,22.7298,18500.0
2010-03-09 12:40:00,33.47,33.47,33.45,33.47,27500.0,22.7366,22.7366,22.723,22.7366,27500.0
2010-03-09 12:50:00,33.47,33.47,33.4,33.43,61000.0,22.7366,22.7366,22.689,22.7094,61000.0
2010-03-09 13:00:00,33.43,33.43,33.4,33.4,54400.0,22.7094,22.7094,22.689,22.689,54400.0
2010-03-09 13:10:00,33.4,33.41,33.39,33.4,21000.0,22.689,22.6958,22.6822,22.689,21000.0
2010-03-09 13:20:00,33.41,33.43,33.4,33.42,47300.0,22.6958,22.7094,22.689,22.7026,47300.0
2010-03-09 13:30:00,33.42,33.44,33.4,33.42,87700.0,22.7026,22.7162,22.689,22.7026,87700.0
2010-03-09 13:40:00,33.42,33.48,33.41,33.48,41300.0,22.7026,22.7434,22.6958,22.7434,41300.0
2010-03-09 13:50:00,33.47,33.5,33.47,33.5,19000.0,22.7366,22.757,22.7366,22.757,19000.0
2010-03-09 14:00:00,33.5,33.52,33.48,33.52,28400.0,22.757,22.7706,22.7434,22.7706,28400.0
2010-03-09 14:10:00,33.52,33.55,33.51,33.53,22800.0,22.7706,22.7909,22.7638,22.7774,22800.0
2010-03-09 14:20:00,33.52,33.54,33.51,33.54,17600.0,22.7706,22.7841,22.7638,22.7841,17600.0
2010-03-09 14:30:00,33.53,33.56,33.51,33.55,55200.0,22.7774,22.7977,22.7638,22.7909,55200.0
2010-03-09 14:40:00,33.55,33.56,33.52,33.56,36900.0,22.7909,22.7977,22.7706,22.7977,36900.0
2010-03-09 14:50:00,33.55,33.57,33.53,33.56,43600.0,22.7909,22.8045,22.7774,22.7977,43600.0
2010-03-09 15:00:00,33.56,33.57,33.54,33.55,35100.0,22.7977,22.8045,22.7841,22.7909,35100.0
2010-03-09 15:10:00,33.54,33.55,33.51,33.53,74800.0,22.7841,22.7909,22.7638,22.7774,74800.0
2010-03-09 15:20:00,33.53,33.57,33.52,33.57,74700.0,22.7774,22.8045,22.7706,22.8045,74700.0
2010-03-09 15:30:00,33.57,33.57,33.54,33.56,146000.0,22.8045,22.8045,22.7841,22.7977,146000.0
2010-03-09 15:40:00,33.56,33.62,33.56,33.58,101400.0,22.7977,22.8385,22.7977,22.8113,101400.0
2010-03-09 15:50:00,33.58,33.63,33.58,33.6,183100.0,22.8113,22.8453,22.8113,22.8249,183100.0
2010-03-10 09:30:00,33.54,33.59,33.47,33.48,54600.0,22.7841,22.8181,22.7366,22.7434,54600.0
2010-03-10 09:40:00,33.49,33.5,33.45,33.49,24300.0,22.7502,22.757,22.723,22.7502,24300.0
2010-03-10 09:50:00,33.48,33.49,33.46,33.47,15200.0,22.7434,22.7502,22.7298,22.7366,15200.0
2010-03-10 10:00:00,33.47,33.52,33.47,33.52,21600.0,22.7366,22.7706,22.7366,22.7706,21600.0
2010-03-10 10:10:00,33.51,33.53,33.48,33.49,50800.0,22.7638,22.7774,22.7434,22.7502,50800.0
2010-03-10 10:20:00,33.49,33.5,33.46,33.46,34400.0,22.7502,22.757,22.7298,22.7298,34400.0
2010-03-10 10:30:00,33.47,33.47,33.44,33.44,71000.0,22.7366,22.7366,22.7162,22.7162,71000.0
2010-03-10 10:40:00,33.44,33.45,33.34,33.34,49900.0,22.7162,22.723,22.6483,22.6483,49900.0
2010-03-10 10:50:00,33.35,33.35,33.31,33.32,62100.0,22.6551,22.6551,22.6279,22.6347,62100.0
2010-03-10 11:00:00,33.31,33.36,33.31,33.32,98100.0,22.6279,22.6619,22.6279,22.6347,98100.0
2010-03-10 11:10:00,33.32,33.33,33.31,33.33,50800.0,22.6347,22.6415,22.6279,22.6415,50800.0
2010-03-10 11:20:00,33.32,33.34,33.31,33.31,45000.0,22.6347,22.6483,22.6279,22.6279,45000.0
2010-03-10 11:30:00,33.31,33.34,33.3,33.32,94700.0,22.6279,22.6483,22.6211,22.6347,94700.0
2010-03-10 11:40:00,33.32,33.34,33.27,33.31,80500.0,22.6347,22.6483,22.6007,22.6279,80500.0
2010-03-10 11:50:00,33.31,33.35,33.3,33.34,37100.0,22.6279,22.6551,22.6211,22.6483,37100.0
2010-03-10 12:00:00,33.33,33.37,33.31,33.31,40300.0,22.6415,22.6687,22.6279,22.6279,40300.0
2010-03-10 12:10:00,33.31,33.36,33.31,33.36,52200.0,22.6279,22.6619,22.6279,22.6619,52200.0
2010-03-10 12:20:00,33.37,33.4,33.31,33.32,28500.0,22.6687,22.689,22.6279,22.6347,28500.0
2010-03-10 12:30:00,33.33,33.39,33.3,33.39,64700.0,22.6415,22.6822,22.6211,22.6822,64700.0
2010-03-10 12:40:00,33.39,33.4,33.36,33.39,25700.0,22.6822,22.689,22.6619,22.6822,25700.0
2010-03-10 12:50:00,33.39,33.39,33.36,33.38,31600.0,22.6822,22.6822,22.6619,22.6755,31600.0
2010-03-10 13:00:00,33.37,33.38,33.33,33.35,23900.0,22.6687,22.6755,22.6415,22.6551,23900.0
2010-03-10 13:10:00,33.35,33.38,33.33,33.35,25600.0,22.6551,22.6755,22.6415,22.6551,25600.0
2010-03-10 13:20:00,33.35,33.36,33.31,33.31,30400.0,22.6551,22.6619,22.6279,22.6279,30400.0
2010-03-10 13:30:00,33.31,33.32,33.28,33.3,24100.0,22.6279,22.6347,22.6075,22.6211,24100.0
2010-03-10 13:40:00,33.28,33.32,33.28,33.29,26600.0,22.6075,22.6347,22.6075,22.6143,26600.0
2010-03-10 13:50:00,33.28,33.3,33.28,33.29,23400.0,22.6075,22.6211,22.6075,22.6143,23400.0
2010-03-10 14:00:00,33.3,33.37,33.28,33.34,50700.0,22.6211,22.6687,22.6075,22.6483,50700.0
2010-03-10 14:10:00,33.34,33.38,33.33,33.37,49200.0,22.6483,22.6755,22.6415,22.6687,49200.0
2010-03-10 14:20:00,33.36,33.41,33.36,33.41,40500.0,22.6619,22.6958,22.6619,22.6958,40500.0
2010-03-10 14:30:00,33.42,33.45,33.42,33.44,37000.0,22.7026,22.723,22.7026,22.7162,37000.0
2010-03-10 14:40:00,33.44,33.47,33.44,33.46,21100.0,22.7162,22.7366,22.7162,22.7298,21100.0
2010-03-10 14:50:00,33.47,33.47,33.37,33.37,35500.0,22.7366,22.7366,22.6687,22.6687,35500.0
2010-03-10 15:00:00,33.37,33.4,33.35,33.38,59500.0,22.6687,22.689,22.6551,22.6755,59500.0
2010-03-10 15:10:00,33.37,33.43,33.37,33.38,35800.0,22.6687,22.7094,22.6687,22.6755,35800.0
2010-03-10 15:20:00,33.39,33.42,33.3,33.3,45900.0,22.6822,22.7026,22.6211,22.6211,45900.0
2010-03-10 15:30:00,33.3,33.37,33.28,33.37,99300.0,22.6211,22.6687,22.6075,22.6687,99300.0
2010-03-10 15:40:00,33.37,33.45,33.35,33.44,118300.0,22.6687,22.723,22.6551,22.7162,118300.0
2010-03-10 15:50:00,33.45,33.52,33.43,33.48,345200.0,22.723,22.7706,22.7094,22.7434,345200.0
2010-03-11 09:30:00,33.45,33.45,33.25,33.25,38900.0,22.723,22.723,22.5871,22.5871,38900.0
2010-03-11 09:40:00,33.25,33.27,33.2,33.2,64200.0,22.5871,22.6007,22.5532,22.5532,64200.0
2010-03-11 09:50:00,33.2,33.23,33.15,33.19,56300.0,22.5532,22.5736,22.5192,22.5464,56300.0
2010-03-11 10:00:00,33.18,33.28,33.17,33.26,44700.0,22.5396,22.6075,22.5328,22.5939,44700.0
2010-03-11 10:10:00,33.26,33.3,33.22,33.3,46000.0,22.5939,22.6211,22.5668,22.6211,46000.0
2010-03-11 10:20:00,33.31,33.32,33.29,33.3,30400.0,22.6279,22.6347,22.6143,22.6211,30400.0
2010-03-11 10:30:00,33.3,33.32,33.28,33.32,36500.0,22.6211,22.6347,22.6075,22.6347,36500.0
2010-03-11 10:40:00,33.32,33.32,33.25,33.29,57300.0,22.6347,22.6347,22.5871,22.6143,57300.0
2010-03-11 10:50:00,33.29,33.31,33.27,33.28,29100.0,22.6143,22.6279,22.6007,22.6075,29100.0
2010-03-11 11:00:00,33.27,33.28,33.22,33.22,59900.0,22.6007,22.6075,22.5668,22.5668,59900.0
2010-03-11 11:10:00,33.22,33.23,33.2,33.22,60600.0,22.5668,22.5736,22.5532,22.5668,60600.0
2010-03-11 11:20:00,33.22,33.23,33.22,33.22,25400.0,22.5668,22.5736,22.5668,22.5668,25400.0
2010-03-11 11:30:00,33.22,33.23,33.21,33.21,25500.0,22.5668,22.5736,22.56,22.56,25500.0
2010-03-11 11:40:00,33.21,33.22,33.2,33.21,71100.0,22.56,22.5668,22.5532,22.56,71100.0
2010-03-11 11:50:00,33.2,33.22,33.2,33.22,21400.0,22.5532,22.5668,22.5532,22.5668,21400.0
2010-03-11 12:00:00,33.22,33.25,33.2,33.21,42900.0,22.5668,22.5871,22.5532,22.56,42900.0
2010-03-11 12:10:00,33.21,33.21,33.18,33.2,60600.0,22.56,22.56,22.5396,22.5532,60600.0
2010-03-11 12:20:00,33.2,33.2,33.14,33.15,51000.0,22.5532,22.5532,22.5124,22.5192,51000.0
2010-03-11 12:30:00,33.14,33.16,33.14,33.15,30000.0,22.5124,22.526,22.5124,22.5192,30000.0
2010-03-11 12:40:00,33.15,33.16,33.15,33.15,26400.0,22.5192,22.526,22.5192,22.5192,26400.0
2010-03-11 12:50:00,33.15,33.15,33.12,33.12,23800.0,22.5192,22.5192,22.4988,22.4988,23800.0
2010-03-11 13:00:00,33.13,33.16,33.11,33.15,37200.0,22.5056,22.526,22.492,22.5192,37200.0
2010-03-11 13:10:00,33.15,33.2,33.14,33.16,103200.0,22.5192,22.5532,22.5124,22.526,103200.0
2010-03-11 13:20:00,33.16,33.2,33.15,33.15,45900.0,22.526,22.5532,22.5192,22.5192,45900.0
2010-03-11 13:30:00,33.15,33.16,33.14,33.15,42100.0,22.5192,22.526,22.5124,22.5192,42100.0
2010-03-11 13:40:00,33.15,33.16,33.14,33.16,36100.0,22.5192,22.526,22.5124,22.526,36100.0
2010-03-11 13:50:00,33.15,33.19,33.14,33.19,18500.0,22.5192,22.5464,22.5124,22.5464,18500.0
2010-03-11 14:00:00,33.2,33.2,33.17,33.18,33100.0,22.5532,22.5532,22.5328,22.5396,33100.0
2010-03-11 14:10:00,33.18,33.2,33.14,33.17,50200.0,22.5396,22.5532,22.5124,22.5328,50200.0
2010-03-11 14:20:00,33.17,33.23,33.17,33.23,28300.0,22.5328,22.5736,22.5328,22.5736,28300.0
2010-03-11 14:30:00,33.22,33.27,33.21,33.24,43300.0,22.5668,22.6007,22.56,22.5803,43300.0
2010-03-11 14:40:00,33.24,33.24,33.2,33.23,40800.0,22.5803,22.5803,22.5532,22.5736,40800.0
2010-03-11 14:50:00,33.22,33.25,33.22,33.24,40600.0,22.5668,22.5871,22.5668,22.5803,40600.0
2010-03-11 15:00:00,33.25,33.3,33.24,33.27,87900.0,22.5871,22.6211,22.5803,22.6007,87900.0
2010-03-11 15:10:00,33.27,33.36,33.24,33.35,93800.0,22.6007,22.6619,22.5803,22.6551,93800.0
2010-03-11 15:20:00,33.35,33.43,33.34,33.41,83000.0,22.6551,22.7094,22.6483,22.6958,83000.0
2010-03-11 15:30:00,33.42,33.42,33.38,33.4,87300.0,22.7026,22.7026,22.6755,22.689,87300.0
2010-03-11 15:40:00,33.4,33.45,33.4,33.44,137300.0,22.689,22.723,22.689,22.7162,137300.0
2010-03-11 15:50:00,33.44,33.47,33.42,33.43,144100.0,22.7162,22.7366,22.7026,22.7094,144100.0
2010-03-12 09:30:00,33.45,33.51,33.33,33.4,46600.0,22.723,22.7638,22.6415,22.689,46600.0
2010-03-12 09:40:00,33.4,33.4,33.33,33.34,42800.0,22.689,22.689,22.6415,22.6483,42800.0
2010-03-12 09:50:00,33.34,33.39,33.25,33.31,51900.0,22.6483,22.6822,22.5871,22.6279,51900.0
2010-03-12 10:00:00,33.3,33.33,33.21,33.27,49200.0,22.6211,22.6415,22.56,22.6007,49200.0
2010-03-12 10:10:00,33.27,33.28,33.19,33.2,51800.0,22.6007,22.6075,22.5464,22.5532,51800.0
2010-03-12 10:20:00,33.2,33.25,33.15,33.25,61700.0,22.5532,22.5871,22.5192,22.5871,61700.0
2010-03-12 10:30:00,33.26,33.39,33.24,33.36,80900.0,22.5939,22.6822,22.5803,22.6619,80900.0
2010-03-12 10:40:00,33.37,33.38,33.32,33.32,41500.0,22.6687,22.6755,22.6347,22.6347,41500.0
2010-03-12 10:50:00,33.33,33.38,33.32,33.33,30600.0,22.6415,22.6755,22.6347,22.6415,30600.0
2010-03-12 11:00:00,33.32,33.35,33.3,33.35,36700.0,22.6347,22.6551,22.6211,22.6551,36700.0
2010-03-12 11:10:00,33.35,33.4,33.34,33.38,71800.0,22.6551,22.689,22.6483,22.6755,71800.0
2010-03-12 11:20:00,33.39,33.4,33.38,33.39,24600.0,22.6822,22.689,22.6755,22.6822,24600.0
2010-03-12 11:30:00,33.39,33.39,33.37,33.39,26100.0,22.6822,22.6822,22.6687,22.6822,26100.0
2010-03-12 11:40:00,33.38,33.4,33.36,33.37,34900.0,22.6755,22.689,22.6619,22.6687,34900.0
2010-03-12 11:50:00,33.37,33.38,33.31,33.32,51900.0,22.6687,22.6755,22.6279,22.6347,51900.0
2010-03-12 12:00:00,33.31,33.33,33.29,33.32,31800.0,22.6279,22.6415,22.6143,22.6347,31800.0
2010-03-12 12:10:00,33.32,33.39,33.32,33.38,16400.0,22.6347,22.6822,22.6347,22.6755,16400.0
2010-03-12 12:20:00,33.38,33.41,33.37,33.4,20200.0,22.6755,22.6958,22.6687,22.689,20200.0
2010-03-12 12:30:00,33.4,33.4,33.34,33.37,19200.0,22.689,22.689,22.6483,22.6687,19200.0
2010-03-12 12:40:00,33.37,33.41,33.36,33.4,23700.0,22.6687,22.6958,22.6619,22.689,23700.0
2010-03-12 12:50:00,33.4,33.42,33.38,33.4,25300.0,22.689,22.7026,22.6755,22.689,25300.0
2010-03-12 13:00:00,33.41,33.41,33.39,33.4,12600.0,22.6958,22.6958,22.6822,22.689,12600.0
2010-03-12 13:10:00,33.41,33.45,33.41,33.42,32500.0,22.6958,22.723,22.6958,22.7026,32500.0
2010-03-12 13:20:00,33.42,33.44,33.41,33.44,13500.0,22.7026,22.7162,22.6958,22.7162,13500.0
2010-03-12 13:30:00,33.44,33.44,33.41,33.42,18000.0,22.7162,22.7162,22.6958,22.7026,18000.0
2010-03-12 13:40:00,33.41,33.45,33.41,33.43,31200.0,22.6958,22.723,22.6958,22.7094,31200.0
2010-03-12 13:50:00,33.43,33.44,33.4,33.43,20600.0,22.7094,22.7162,22.689,22.7094,20600.0
2010-03-12 14:00:00,33.43,33.45,33.43,33.45,17300.0,22.7094,22.723,22.7094,22.723,17300.0
2010-03-12 14:10:00,33.45,33.45,33.43,33.45,20500.0,22.723,22.723,22.7094,22.723,20500.0
2010-03-12 14:20:00,33.45,33.45,33.44,33.44,17400.0,22.723,22.723,22.7162,22.7162,17400.0
2010-03-12 14:30:00,33.45,33.48,33.44,33.47,23800.0,22.723,22.7434,22.7162,22.7366,23800.0
2010-03-12 14:40:00,33.46,33.47,33.44,33.46,46200.0,22.7298,22.7366,22.7162,22.7298,46200.0
2010-03-12 14:50:00,33.46,33.5,33.44,33.49,76400.0,22.7298,22.757,22.7162,22.7502,76400.0
2010-03-12 15:00:00,33.48,33.49,33.42,33.42,80500.0,22.7434,22.7502,22.7026,22.7026,80500.0
2010-03-12 15:10:00,33.42,33.43,33.41,33.42,43500.0,22.7026,22.7094,22.6958,22.7026,43500.0
2010-03-12 15:20:00,33.41,33.42,33.4,33.4,61700.0,22.6958,22.7026,22.689,22.689,61700.0
2010-03-12 15:30:00,33.4,33.4,33.38,33.4,77500.0,22.689,22.689,22.6755,22.689,77500.0
2010-03-12 15:40:00,33.4,33.46,33.4,33.46,120900.0,22.689,22.7298,22.689,22.7298,120900.0
2010-03-12 15:50:00,33.46,33.46,33.39,33.39,252700.0,22.7298,22.7298,22.6822,22.6822,252700.0
2010-03-15 09:30:00,33.45,33.51,33.37,33.51,44000.0,22.723,22.7638,22.6687,22.7638,44000.0
2010-03-15 09:40:00,33.5,33.55,33.48,33.52,35100.0,22.757,22.7909,22.7434,22.7706,35100.0
2010-03-15 09:50:00,33.52,33.54,33.4,33.4,41800.0,22.7706,22.7841,22.689,22.689,41800.0
2010-03-15 10:00:00,33.4,33.4,33.31,33.38,25400.0,22.689,22.689,22.6279,22.6755,25400.0
2010-03-15 10:10:00,33.38,33.38,33.3,33.3,60300.0,22.6755,22.6755,22.6211,22.6211,60300.0
2010-03-15 10:20:00,33.3,33.33,33.26,33.3,45700.0,22.6211,22.6415,22.5939,22.6211,45700.0
2010-03-15 10:30:00,33.3,33.31,33.27,33.3,47400.0,22.6211,22.6279,22.6007,22.6211,47400.0
2010-03-15 10:40:00,33.3,33.31,33.28,33.29,26400.0,22.6211,22.6279,22.6075,22.6143,26400.0
2010-03-15 10:50:00,33.29,33.32,33.28,33.32,62500.0,22.6143,22.6347,22.6075,22.6347,62500.0
2010-03-15 11:00:00,33.32,33.35,33.25,33.28,53300.0,22.6347,22.6551,22.5871,22.6075,53300.0
2010-03-15 11:10:00,33.28,33.3,33.25,33.3,42800.0,22.6075,22.6211,22.5871,22.6211,42800.0
2010-03-15 11:20:00,33.3,33.31,33.25,33.3,30600.0,22.6211,22.6279,22.5871,22.6211,30600.0
2010-03-15 11:30:00,33.3,33.31,33.26,33.3,29300.0,22.6211,22.6279,22.5939,22.6211,29300.0
2010-03-15 11:40:00,33.3,33.31,33.26,33.3,23400.0,22.6211,22.6279,22.5939,22.6211,23400.0
2010-03-15 11:50:00,33.3,33.3,33.25,33.25,29300.0,22.6211,22.6211,22.5871,22.5871,29300.0
2010-03-15 12:00:00,33.25,33.3,33.22,33.29,22700.0,22.5871,22.6211,22.5668,22.6143,22700.0
2010-03-15 12:10:00,33.3,33.31,33.29,33.31,57700.0,22.6211,22.6279,22.6143,22.6279,57700.0
2010-03-15 12:20:00,33.31,33.31,33.29,33.31,49500.0,22.6279,22.6279,22.6143,22.6279,49500.0
2010-03-15 12:30:00,33.31,33.33,33.3,33.33,12300.0,22.6279,22.6415,22.6211,22.6415,12300.0
2010-03-15 12:40:00,33.33,33.39,33.33,33.39,23800.0,22.6415,22.6822,22.6415,22.6822,23800.0
2010-03-15 12:50:00,33.39,33.39,33.34,33.34,45900.0,22.6822,22.6822,22.6483,22.6483,45900.0
2010-03-15 13:00:00,33.34,33.35,33.31,33.35,42900.0,22.6483,22.6551,22.6279,22.6551,42900.0
2010-03-15 13:10:00,33.35,33.35,33.33,33.34,27100.0,22.6551,22.6551,22.6415,22.6483,27100.0
2010-03-15 13:20:00,33.33,33.34,33.33,33.33,22100.0,22.6415,22.6483,22.6415,22.6415,22100.0
2010-03-15 13:30:00,33.33,33.34,33.32,33.32,29400.0,22.6415,22.6483,22.6347,22.6347,29400.0
2010-03-15 13:40:00,33.33,33.35,33.31,33.34,37300.0,22.6415,22.6551,22.6279,22.6483,37300.0
2010-03-15 13:50:00,33.34,33.4,33.34,33.39,20200.0,22.6483,22.689,22.6483,22.6822,20200.0
2010-03-15 14:00:00,33.39,33.42,33.38,33.41,34000.0,22.6822,22.7026,22.6755,22.6958,34000.0
2010-03-15 14:10:00,33.41,33.45,33.4,33.45,39500.0,22.6958,22.723,22.689,22.723,39500.0
2010-03-15 14:20:00,33.45,33.5,33.44,33.5,44700.0,22.723,22.757,22.7162,22.757,44700.0
2010-03-15 14:30:00,33.5,33.5,33.44,33.5,71200.0,22.757,22.757,22.7162,22.757,71200.0
2010-03-15 14:40:00,33.5,33.56,33.49,33.54,46200.0,22.757,22.7977,22.7502,22.7841,46200.0
2010-03-15 14:50:00,33.53,33.59,33.53,33.58,49300.0,22.7774,22.8181,22.7774,22.8113,49300.0
2010-03-15 15:00:00,33.59,33.61,33.58,33.6,41500.0,22.8181,22.8317,22.8113,22.8249,41500.0
2010-03-15 15:10:00,33.61,33.69,33.6,33.68,122500.0,22.8317,22.886,22.8249,22.8792,122500.0
2010-03-15 15:20:00,33.68,33.73,33.67,33.7,76100.0,22.8792,22.9132,22.8725,22.8928,76100.0
2010-03-15 15:30:00,33.69,33.7,33.65,33.69,54400.0,22.886,22.8928,22.8589,22.886,54400.0
2010-03-15 15:40:00,33.69,33.71,33.67,33.7,103600.0,22.886,22.8996,22.8725,22.8928,103600.0
2010-03-15 15:50:00,33.69,33.73,33.66,33.7,293700.0,22.886,22.9132,22.8657,22.8928,293700.0
2010-03-16 09:30:00,33.79,33.84,33.7,33.71,38000.0,22.954,22.9879,22.8928,22.8996,38000.0
2010-03-16 09:40:00,33.7,33.75,33.68,33.73,20900.0,22.8928,22.9268,22.8792,22.9132,20900.0
2010-03-16 09:50:00,33.73,33.76,33.72,33.76,41400.0,22.9132,22.9336,22.9064,22.9336,41400.0
2010-03-16 10:00:00,33.75,33.82,33.75,33.8,33100.0,22.9268,22.9744,22.9268,22.9608,33100.0
2010-03-16 10:10:00,33.8,33.85,33.78,33.78,35100.0,22.9608,22.9947,22.9472,22.9472,35100.0
2010-03-16 10:20:00,33.78,33.82,33.77,33.81,27400.0,22.9472,22.9744,22.9404,22.9676,27400.0
2010-03-16 10:30:00,33.8,33.83,33.78,33.78,21600.0,22.9608,22.9811,22.9472,22.9472,21600.0
2010-03-16 10:40:00,33.77,33.82,33.77,33.78,71900.0,22.9404,22.9744,22.9404,22.9472,71900.0
2010-03-16 10:50:00,33.79,33.93,33.79,33.91,40900.0,22.954,23.0491,22.954,23.0355,40900.0
2010-03-16 11:00:00,33.92,33.92,33.89,33.91,36800.0,23.0423,23.0423,23.0219,23.0355,36800.0
2010-03-16 11:10:00,33.91,33.98,33.91,33.98,37600.0,23.0355,23.083,23.0355,23.083,37600.0
2010-03-16 11:20:00,33.98,33.99,33.94,33.95,26800.0,23.083,23.0898,23.0559,23.0627,26800.0
2010-03-16 11:30:00,33.95,33.96,33.89,33.89,37100.0,23.0627,23.0695,23.0219,23.0219,37100.0
2010-03-16 11:40:00,33.89,33.9,33.85,33.86,48700.0,23.0219,23.0287,22.9947,23.0015,48700.0
2010-03-16 11:50:00,33.85,33.91,33.84,33.91,48400.0,22.9947,23.0355,22.9879,23.0355,48400.0
2010-03-16 12:00:00,33.91,33.91,33.88,33.9,41700.0,23.0355,23.0355,23.0151,23.0287,41700.0
2010-03-16 12:10:00,33.9,33.92,33.89,33.89,30800.0,23.0287,23.0423,23.0219,23.0219,30800.0
2010-03-16 12:20:00,33.89,33.91,33.89,33.9,26100.0,23.0219,23.0355,23.0219,23.0287,26100.0
2010-03-16 12:30:00,33.89,33.9,33.84,33.84,21700.0,23.0219,23.0287,22.9879,22.9879,21700.0
2010-03-16 12:40:00,33.84,33.87,33.83,33.86,32900.0,22.9879,23.0083,22.9811,23.0015,32900.0
2010-03-16 12:50:00,33.86,33.93,33.86,33.91,41200.0,23.0015,23.0491,23.0015,23.0355,41200.0
2010-03-16 13:00:00,33.92,33.96,33.91,33.95,40300.0,23.0423,23.0695,23.0355,23.0627,40300.0
2010-03-16 13:10:00,33.95,33.96,33.94,33.96,28700.0,23.0627,23.0695,23.0559,23.0695,28700.0
2010-03-16 13:20:00,33.96,33.96,33.91,33.91,31300.0,23.0695,23.0695,23.0355,23.0355,31300.0
2010-03-16 13:30:00,33.91,33.92,33.86,33.86,79300.0,23.0355,23.0423,23.0015,23.0015,79300.0
2010-03-16 13:40:00,33.86,33.88,33.81,33.81,46000.0,23.0015,23.0151,22.9676,22.9676,46000.0
2010-03-16 13:50:00,33.81,33.84,33.81,33.83,15500.0,22.9676,22.9879,22.9676,22.9811,15500.0
2010-03-16 14:00:00,33.83,33.83,33.8,33.81,25800.0,22.9811,22.9811,22.9608,22.9676,25800.0
2010-03-16 14:10:00,33.81,33.91,33.81,33.9,49200.0,22.9676,23.0355,22.9676,23.0287,49200.0
2010-03-16 14:20:00,33.91,33.95,33.89,33.91,56000.0,23.0355,23.0627,23.0219,23.0355,56000.0
2010-03-16 14:30:00,33.91,33.91,33.82,33.83,48000.0,23.0355,23.0355,22.9744,22.9811,48000.0
2010-03-16 14:40:00,33.84,33.84,33.78,33.81,46900.0,22.9879,22.9879,22.9472,22.9676,46900.0
2010-03-16 14:50:00,33.81,33.81,33.75,33.78,131500.0,22.9676,22.9676,22.9268,22.9472,131500.0
2010-03-16 15:00:00,33.78,33.83,33.76,33.83,86400.0,22.9472,22.9811,22.9336,22.9811,86400.0
2010-03-16 15:10:00,33.83,33.93,33.83,33.9,80900.0,22.9811,23.0491,22.9811,23.0287,80900.0
2010-03-16 15:20:00,33.88,33.9,33.86,33.86,69400.0,23.0151,23.0287,23.0015,23.0015,69400.0
2010-03-16 15:30:00,33.85,33.88,33.83,33.86,92200.0,22.9947,23.0151,22.9811,23.0015,92200.0
2010-03-16 15:40:00,33.85,33.86,33.81,33.83,83100.0,22.9947,23.0015,22.9676,22.9811,83100.0
2010-03-16 15:50:00,33.82,33.92,33.82,33.91,153700.0,22.9744,23.0423,22.9744,23.0355,153700.0
2010-03-17 09:30:00,34.0,34.0,33.9,33.93,54300.0,23.0966,23.0966,23.0287,23.0491,54300.0
2010-03-17 09:40:00,33.93,33.99,33.92,33.93,30800.0,23.0491,23.0898,23.0423,23.0491,30800.0
2010-03-17 09:50:00,33.95,34.0,33.92,33.98,36700.0,23.0627,23.0966,23.0423,23.083,36700.0
2010-03-17 10:00:00,34.0,34.0,33.96,33.97,35300.0,23.0966,23.0966,23.0695,23.0762,35300.0
2010-03-17 10:10:00,33.97,33.98,33.92,33.95,31300.0,23.0762,23.083,23.0423,23.0627,31300.0
2010-03-17 10:20:00,33.96,33.96,33.94,33.96,41700.0,23.0695,23.0695,23.0559,23.0695,41700.0
2010-03-17 10:30:00,33.96,33.98,33.95,33.96,31600.0,23.0695,23.083,23.0627,23.0695,31600.0
2010-03-17 10:40:00,33.96,33.97,33.94,33.95,16400.0,23.0695,23.0762,23.0559,23.0627,16400.0
2010-03-17 10:50:00,33.95,33.99,33.94,33.99,24100.0,23.0627,23.0898,23.0559,23.0898,24100.0
2010-03-17 11:00:00,33.99,33.99,33.96,33.97,17500.0,23.0898,23.0898,23.0695,23.0762,17500.0
2010-03-17 11:10:00,33.97,33.98,33.95,33.97,24400.0,23.0762,23.083,23.0627,23.0762,24400.0
2010-03-17 11:20:00,33.98,34.0,33.98,34.0,23600.0,23.083,23.0966,23.083,23.0966,23600.0
2010-03-17 11:30:00,33.99,34.04,33.99,34.0,45100.0,23.0898,23.1238,23.0898,23.0966,45100.0
2010-03-17 11:40:00,34.0,34.08,34.0,34.08,32400.0,23.0966,23.151,23.0966,23.151,32400.0
2010-03-17 11:50:00,34.07,34.08,34.05,34.06,29200.0,23.1442,23.151,23.1306,23.1374,29200.0
2010-03-17 12:00:00,34.06,34.07,34.04,34.05,16400.0,23.1374,23.1442,23.1238,23.1306,16400.0
2010-03-17 12:10:00,34.05,34.15,34.04,34.15,54700.0,23.1306,23.1985,23.1238,23.1985,54700.0
2010-03-17 12:20:00,34.15,34.17,34.08,34.08,33400.0,23.1985,23.2121,23.151,23.151,33400.0
2010-03-17 12:30:00,34.08,34.08,34.04,34.05,18600.0,23.151,23.151,23.1238,23.1306,18600.0
2010-03-17 12:40:00,34.05,34.05,34.04,34.04,4900.0,23.1306,23.1306,23.1238,23.1238,4900.0
2010-03-17 12:50:00,34.05,34.06,34.02,34.03,24800.0,23.1306,23.1374,23.1102,23.117,24800.0
2010-03-17 13:00:00,34.03,34.04,34.02,34.04,14600.0,23.117,23.1238,23.1102,23.1238,14600.0
2010-03-17 13:10:00,34.03,34.05,34.03,34.04,15400.0,23.117,23.1306,23.117,23.1238,15400.0
2010-03-17 13:20:00,34.04,34.05,34.01,34.03,25500.0,23.1238,23.1306,23.1034,23.117,25500.0
2010-03-17 13:30:00,34.03,34.13,34.03,34.12,36700.0,23.117,23.1849,23.117,23.1781,36700.0
2010-03-17 13:40:00,34.13,34.15,34.11,34.13,37400.0,23.1849,23.1985,23.1714,23.1849,37400.0
2010-03-17 13:50:00,34.13,34.14,34.1,34.11,27600.0,23.1849,23.1917,23.1646,23.1714,27600.0
2010-03-17 14:00:00,34.11,34.12,34.1,34.11,31100.0,23.1714,23.1781,23.1646,23.1714,31100.0
2010-03-17 14:10:00,34.11,34.11,34.09,34.1,20900.0,23.1714,23.1714,23.1578,23.1646,20900.0
2010-03-17 14:20:00,34.1,34.11,34.08,34.08,34700.0,23.1646,23.1714,23.151,23.151,34700.0
2010-03-17 14:30:00,34.07,34.09,34.06,34.06,41900.0,23.1442,23.1578,23.1374,23.1374,41900.0
2010-03-17 14:40:00,34.07,34.08,34.06,34.07,26400.0,23.1442,23.151,23.1374,23.1442,26400.0
2010-03-17 14:50:00,34.07,34.08,34.01,34.01,31400.0,23.1442,23.151,23.1034,23.1034,31400.0
2010-03-17 15:00:00,34.0,34.05,34.0,34.04,28100.0,23.0966,23.1306,23.0966,23.1238,28100.0
2010-03-17 15:10:00,34.03,34.06,33.99,33.99,29100.0,23.117,23.1374,23.0898,23.0898,29100.0
2010-03-17 15:20:00,33.99,34.0,33.96,33.97,47500.0,23.0898,23.0966,23.0695,23.0762,47500.0
2010-03-17 15:30:00,33.97,33.97,33.94,33.94,91400.0,23.0762,23.0762,23.0559,23.0559,91400.0
2010-03-17 15:40:00,33.94,33.95,33.89,33.9,157500.0,23.0559,23.0627,23.0219,23.0287,157500.0
2010-03-17 15:50:00,33.9,34.0,33.88,33.98,230700.0,23.0287,23.0966,23.0151,23.083,230700.0
2010-03-18 09:30:00,34.04,34.05,33.96,33.99,43800.0,23.1238,23.1306,23.0695,23.0898,43800.0
2010-03-18 09:40:00,33.99,34.07,33.97,34.05,27300.0,23.0898,23.1442,23.0762,23.1306,27300.0
2010-03-18 09:50:00,34.05,34.07,34.0,34.06,28300.0,23.1306,23.1442,23.0966,23.1374,28300.0
2010-03-18 10:00:00,34.06,34.08,34.02,34.04,33100.0,23.1374,23.151,23.1102,23.1238,33100.0
2010-03-18 10:10:00,34.04,34.07,34.03,34.07,29500.0,23.1238,23.1442,23.117,23.1442,29500.0
2010-03-18 10:20:00,34.07,34.11,34.06,34.09,26100.0,23.1442,23.1714,23.1374,23.1578,26100.0
2010-03-18 10:30:00,34.1,34.12,34.03,34.06,29800.0,23.1646,23.1781,23.117,23.1374,29800.0
2010-03-18 10:40:00,34.06,34.1,34.05,34.09,19300.0,23.1374,23.1646,23.1306,23.1578,19300.0
2010-03-18 10:50:00,34.1,34.14,34.09,34.14,19800.0,23.1646,23.1917,23.1578,23.1917,19800.0
2010-03-18 11:00:00,34.13,34.15,34.13,34.15,29800.0,23.1849,23.1985,23.1849,23.1985,29800.0
2010-03-18 11:10:00,34.15,34.19,34.14,34.14,60800.0,23.1985,23.2257,23.1917,23.1917,60800.0
2010-03-18 11:20:00,34.15,34.16,34.12,34.13,27000.0,23.1985,23.2053,23.1781,23.1849,27000.0
2010-03-18 11:30:00,34.13,34.16,34.12,34.13,19000.0,23.1849,23.2053,23.1781,23.1849,19000.0
2010-03-18 11:40:00,34.12,34.13,34.07,34.1,20900.0,23.1781,23.1849,23.1442,23.1646,20900.0
2010-03-18 11:50:00,34.1,34.1,34.08,34.08,20500.0,23.1646,23.1646,23.151,23.151,20500.0
2010-03-18 12:00:00,34.08,34.1,34.05,34.1,39600.0,23.151,23.1646,23.1306,23.1646,39600.0
2010-03-18 12:10:00,34.1,34.12,34.08,34.12,29500.0,23.1646,23.1781,23.151,23.1781,29500.0
2010-03-18 12:20:00,34.12,34.12,34.09,34.09,12900.0,23.1781,23.1781,23.1578,23.1578,12900.0
2010-03-18 12:30:00,34.09,34.09,34.03,34.04,17900.0,23.1578,23.1578,23.117,23.1238,17900.0
2010-03-18 12:40:00,34.03,34.07,34.03,34.07,33400.0,23.117,23.1442,23.117,23.1442,33400.0
2010-03-18 12:50:00,34.07,34.08,34.06,34.08,16200.0,23.1442,23.151,23.1374,23.151,16200.0
2010-03-18 13:00:00,34.08,34.1,34.06,34.08,39300.0,23.151,23.1646,23.1374,23.151,39300.0
2010-03-18 13:10:00,34.08,34.09,34.07,34.07,29200.0,23.151,23.1578,23.1442,23.1442,29200.0
2010-03-18 13:20:00,34.07,34.08,34.06,34.07,17600.0,23.1442,23.151,23.1374,23.1442,17600.0
2010-03-18 13:30:00,34.06,34.09,34.06,34.06,20800.0,23.1374,23.1578,23.1374,23.1374,20800.0
2010-03-18 13:40:00,34.06,34.07,34.04,34.05,15300.0,23.1374,23.1442,23.1238,23.1306,15300.0
2010-03-18 13:50:00,34.05,34.05,34.04,34.04,24700.0,23.1306,23.1306,23.1238,23.1238,24700.0
2010-03-18 14:00:00,34.05,34.08,34.04,34.04,40800.0,23.1306,23.151,23.1238,23.1238,40800.0
2010-03-18 14:10:00,34.05,34.05,34.03,34.04,57500.0,23.1306,23.1306,23.117,23.1238,57500.0
2010-03-18 14:20:00,34.05,34.05,34.04,34.05,36900.0,23.1306,23.1306,23.1238,23.1306,36900.0
2010-03-18 14:30:00,34.04,34.05,34.04,34.04,76900.0,23.1238,23.1306,23.1238,23.1238,76900.0
2010-03-18 14:40:00,34.05,34.06,34.02,34.03,102600.0,23.1306,23.1374,23.1102,23.117,102600.0
2010-03-18 14:50:00,34.03,34.04,33.95,34.02,87000.0,23.117,23.1238,23.0627,23.1102,87000.0
2010-03-18 15:00:00,34.01,34.02,33.97,33.98,53600.0,23.1034,23.1102,23.0762,23.083,53600.0
2010-03-18 15:10:00,33.97,33.98,33.95,33.98,53900.0,23.0762,23.083,23.0627,23.083,53900.0
2010-03-18 15:20:00,33.97,34.03,33.97,34.02,47500.0,23.0762,23.117,23.0762,23.1102,47500.0
2010-03-18 15:30:00,34.02,34.05,34.02,34.04,74100.0,23.1102,23.1306,23.1102,23.1238,74100.0
2010-03-18 15:40:00,34.05,34.11,34.04,34.11,149700.0,23.1306,23.1714,23.1238,23.1714,149700.0
2010-03-18 15:50:00,34.11,34.13,34.07,34.08,146900.0,23.1714,23.1849,23.1442,23.151,146900.0
2010-03-19 09:30:00,34.17,34.45,34.17,34.4,827300.0,23.2121,23.4023,23.2121,23.3684,827300.0
2010-03-19 09:40:00,34.4,34.47,34.4,34.43,115400.0,23.3684,23.4159,23.3684,23.3887,115400.0
2010-03-19 09:50:00,34.41,34.44,34.35,34.43,89900.0,23.3751,23.3955,23.3344,23.3887,89900.0
2010-03-19 10:00:00,34.44,34.44,34.38,34.38,70800.0,23.3955,23.3955,23.3548,23.3548,70800.0
2010-03-19 10:10:00,34.38,34.44,34.37,34.44,80200.0,23.3548,23.3955,23.348,23.3955,80200.0
2010-03-19 10:20:00,34.44,34.45,34.39,34.4,109200.0,23.3955,23.4023,23.3616,23.3684,109200.0
2010-03-19 10:30:00,34.41,34.41,34.28,34.29,70400.0,23.3751,23.3751,23.2868,23.2936,70400.0
2010-03-19 10:40:00,34.28,34.32,34.24,34.31,67500.0,23.2868,23.314,23.2597,23.3072,67500.0
2010-03-19 10:50:00,34.31,34.33,34.31,34.33,53100.0,23.3072,23.3208,23.3072,23.3208,53100.0
2010-03-19 11:00:00,34.32,34.35,34.32,34.35,45300.0,23.314,23.3344,23.314,23.3344,45300.0
2010-03-19 11:10:00,34.35,34.35,34.18,34.2,128600.0,23.3344,23.3344,23.2189,23.2325,128600.0
2010-03-19 11:20:00,34.2,34.21,34.15,34.17,71000.0,23.2325,23.2393,23.1985,23.2121,71000.0
2010-03-19 11:30:00,34.17,34.17,34.08,34.08,55800.0,23.2121,23.2121,23.151,23.151,55800.0
2010-03-19 11:40:00,34.09,34.13,34.08,34.11,66100.0,23.1578,23.1849,23.151,23.1714,66100.0
2010-03-19 11:50:00,34.12,34.13,34.1,34.12,48000.0,23.1781,23.1849,23.1646,23.1781,48000.0
2010-03-19 12:00:00,34.13,34.13,34.09,34.09,44000.0,23.1849,23.1849,23.1578,23.1578,44000.0
2010-03-19 12:10:00,34.09,34.12,34.07,34.07,51500.0,23.1578,23.1781,23.1442,23.1442,51500.0
2010-03-19 12:20:00,34.07,34.08,34.04,34.07,59300.0,23.1442,23.151,23.1238,23.1442,59300.0
2010-03-19 12:30:00,34.07,34.08,34.05,34.07,52800.0,23.1442,23.151,23.1306,23.1442,52800.0
2010-03-19 12:40:00,34.07,34.07,34.04,34.04,68800.0,23.1442,23.1442,23.1238,23.1238,68800.0
2010-03-19 12:50:00,34.04,34.04,34.0,34.02,30900.0,23.1238,23.1238,23.0966,23.1102,30900.0
2010-03-19 13:00:00,34.01,34.02,34.01,34.02,26600.0,23.1034,23.1102,23.1034,23.1102,26600.0
2010-03-19 13:10:00,34.01,34.02,34.01,34.02,19800.0,23.1034,23.1102,23.1034,23.1102,19800.0
2010-03-19 13:20:00,34.02,34.07,34.01,34.07,63300.0,23.1102,23.1442,23.1034,23.1442,63300.0
2010-03-19 13:30:00,34.07,34.09,34.06,34.09,26400.0,23.1442,23.1578,23.1374,23.1578,26400.0
2010-03-19 13:40:00,34.08,34.13,34.08,34.13,66800.0,23.151,23.1849,23.151,23.1849,66800.0
2010-03-19 13:50:00,34.13,34.17,34.12,34.16,51600.0,23.1849,23.2121,23.1781,23.2053,51600.0
2010-03-19 14:00:00,34.16,34.16,34.15,34.15,38700.0,23.2053,23.2053,23.1985,23.1985,38700.0
2010-03-19 14:10:00,34.16,34.16,34.13,34.13,36200.0,23.2053,23.2053,23.1849,23.1849,36200.0
2010-03-19 14:20:00,34.14,34.19,34.12,34.19,60200.0,23.1917,23.2257,23.1781,23.2257,60200.0
2010-03-19 14:30:00,34.19,34.19,34.16,34.16,32900.0,23.2257,23.2257,23.2053,23.2053,32900.0
2010-03-19 14:40:00,34.17,34.19,34.16,34.17,74000.0,23.2121,23.2257,23.2053,23.2121,74000.0
2010-03-19 14:50:00,34.18,34.18,34.06,34.06,84800.0,23.2189,23.2189,23.1374,23.1374,84800.0
2010-03-19 15:00:00,34.06,34.09,34.06,34.07,36100.0,23.1374,23.1578,23.1374,23.1442,36100.0
2010-03-19 15:10:00,34.07,34.08,34.05,34.05,28300.0,23.1442,23.151,23.1306,23.1306,28300.0
2010-03-19 15:20:00,34.06,34.06,34.03,34.05,51100.0,23.1374,23.1374,23.117,23.1306,51100.0
2010-03-19 15:30:00,34.04,34.04,33.98,34.03,88300.0,23.1238,23.1238,23.083,23.117,88300.0
2010-03-19 15:40:00,34.03,34.14,34.01,34.13,127000.0,23.117,23.1917,23.1034,23.1849,127000.0
2010-03-19 15:50:00,34.12,34.15,34.09,34.14,284900.0,23.1781,23.1985,23.1578,23.1917,284900.0
2010-03-22 09:30:00,34.04,34.13,34.0,34.04,113700.0,23.1238,23.1849,23.0966,23.1238,113700.0
2010-03-22 09:40:00,34.04,34.16,34.0,34.07,72200.0,23.1238,23.2053,23.0966,23.1442,72200.0
2010-03-22 09:50:00,34.08,34.18,34.07,34.15,73300.0,23.151,23.2189,23.1442,23.1985,73300.0
2010-03-22 10:00:00,34.16,34.21,34.14,34.16,58600.0,23.2053,23.2393,23.1917,23.2053,58600.0
2010-03-22 10:10:00,34.16,34.16,34.1,34.11,42200.0,23.2053,23.2053,23.1646,23.1714,42200.0
2010-03-22 10:20:00,34.12,34.25,34.12,34.2,62600.0,23.1781,23.2665,23.1781,23.2325,62600.0
2010-03-22 10:30:00,34.21,34.22,34.17,34.18,42300.0,23.2393,23.2461,23.2121,23.2189,42300.0
2010-03-22 10:40:00,34.18,34.18,34.14,34.15,21000.0,23.2189,23.2189,23.1917,23.1985,21000.0
2010-03-22 10:50:00,34.16,34.24,34.16,34.19,55600.0,23.2053,23.2597,23.2053,23.2257,55600.0
2010-03-22 11:00:00,34.19,34.21,34.14,34.14,43000.0,23.2257,23.2393,23.1917,23.1917,43000.0
2010-03-22 11:10:00,34.14,34.17,34.13,34.15,21600.0,23.1917,23.2121,23.1849,23.1985,21600.0
2010-03-22 11:20:00,34.14,34.15,34.14,34.14,30900.0,23.1917,23.1985,23.1917,23.1917,30900.0
2010-03-22 11:30:00,34.14,34.18,34.11,34.17,51600.0,23.1917,23.2189,23.1714,23.2121,51600.0
2010-03-22 11:40:00,34.17,34.23,34.17,34.23,32800.0,23.2121,23.2529,23.2121,23.2529,32800.0
2010-03-22 11:50:00,34.22,34.25,34.22,34.23,25700.0,23.2461,23.2665,23.2461,23.2529,25700.0
2010-03-22 12:00:00,34.23,34.24,34.19,34.2,35800.0,23.2529,23.2597,23.2257,23.2325,35800.0
2010-03-22 12:10:00,34.2,34.24,34.19,34.2,18800.0,23.2325,23.2597,23.2257,23.2325,18800.0
2010-03-22 12:20:00,34.21,34.25,34.19,34.22,38000.0,23.2393,23.2665,23.2257,23.2461,38000.0
2010-03-22 12:30:00,34.22,34.25,34.2,34.21,42800.0,23.2461,23.2665,23.2325,23.2393,42800.0
2010-03-22 12:40:00,34.21,34.23,34.15,34.16,52500.0,23.2393,23.2529,23.1985,23.2053,52500.0
2010-03-22 12:50:00,34.16,34.23,34.15,34.21,28600.0,23.2053,23.2529,23.1985,23.2393,28600.0
2010-03-22 13:00:00,34.2,34.3,34.2,34.28,61900.0,23.2325,23.3004,23.2325,23.2868,61900.0
2010-03-22 13:10:00,34.28,34.29,34.24,34.26,33200.0,23.2868,23.2936,23.2597,23.2732,33200.0
2010-03-22 13:20:00,34.26,34.29,34.25,34.27,15700.0,23.2732,23.2936,23.2665,23.28,15700.0
2010-03-22 13:30:00,34.27,34.28,34.26,34.28,13600.0,23.28,23.2868,23.2732,23.2868,13600.0
2010-03-22 13:40:00,34.27,34.29,34.27,34.28,16900.0,23.28,23.2936,23.28,23.2868,16900.0
2010-03-22 13:50:00,34.28,34.28,34.26,34.26,29300.0,23.2868,23.2868,23.2732,23.2732,29300.0
2010-03-22 14:00:00,34.27,34.27,34.22,34.24,32800.0,23.28,23.28,23.2461,23.2597,32800.0
2010-03-22 14:10:00,34.24,34.26,34.21,34.24,56400.0,23.2597,23.2732,23.2393,23.2597,56400.0
2010-03-22 14:20:00,34.24,34.27,34.23,34.25,49600.0,23.2597,23.28,23.2529,23.2665,49600.0
2010-03-22 14:30:00,34.25,34.29,34.24,34.29,31400.0,23.2665,23.2936,23.2597,23.2936,31400.0
2010-03-22 14:40:00,34.29,34.29,34.27,34.29,28500.0,23.2936,23.2936,23.28,23.2936,28500.0
2010-03-22 14:50:00,34.28,34.3,34.28,34.29,24100.0,23.2868,23.3004,23.2868,23.2936,24100.0
2010-03-22 15:00:00,34.29,34.3,34.27,34.28,96200.0,23.2936,23.3004,23.28,23.2868,96200.0
2010-03-22 15:10:00,34.28,34.3,34.28,34.29,73600.0,23.2868,23.3004,23.2868,23.2936,73600.0
2010-03-22 15:20:00,34.28,34.3,34.27,34.28,34600.0,23.2868,23.3004,23.28,23.2868,34600.0
2010-03-22 15:30:00,34.27,34.3,34.26,34.29,89500.0,23.28,23.3004,23.2732,23.2936,89500.0
2010-03-22 15:40:00,34.29,34.29,34.27,34.28,79300.0,23.2936,23.2936,23.28,23.2868,79300.0
2010-03-22 15:50:00,34.29,34.3,34.27,34.29,155300.0,23.2936,23.3004,23.28,23.2936,155300.0
2010-03-23 09:30:00,34.42,34.42,34.28,34.36,51500.0,23.3819,23.3819,23.2868,23.3412,51500.0
2010-03-23 09:40:00,34.35,34.35,34.25,34.28,37500.0,23.3344,23.3344,23.2665,23.2868,37500.0
2010-03-23 09:50:00,34.26,34.3,34.26,34.29,23500.0,23.2732,23.3004,23.2732,23.2936,23500.0
2010-03-23 10:00:00,34.29,34.34,34.26,34.33,50500.0,23.2936,23.3276,23.2732,23.3208,50500.0
2010-03-23 10:10:00,34.34,34.38,34.31,34.36,31400.0,23.3276,23.3548,23.3072,23.3412,31400.0
2010-03-23 10:20:00,34.36,34.36,34.3,34.35,46000.0,23.3412,23.3412,23.3004,23.3344,46000.0
2010-03-23 10:30:00,34.36,34.37,34.32,34.33,28600.0,23.3412,23.348,23.314,23.3208,28600.0
2010-03-23 10:40:00,34.33,34.34,34.31,34.33,28300.0,23.3208,23.3276,23.3072,23.3208,28300.0
2010-03-23 10:50:00,34.33,34.36,34.25,34.27,43300.0,23.3208,23.3412,23.2665,23.28,43300.0
2010-03-23 11:00:00,34.27,34.33,34.25,34.33,47000.0,23.28,23.3208,23.2665,23.3208,47000.0
2010-03-23 11:10:00,34.33,34.37,34.31,34.37,29400.0,23.3208,23.348,23.3072,23.348,29400.0
2010-03-23 11:20:00,34.36,34.37,34.28,34.3,63000.0,23.3412,23.348,23.2868,23.3004,63000.0
2010-03-23 11:30:00,34.3,34.34,34.29,34.32,30200.0,23.3004,23.3276,23.2936,23.314,30200.0
2010-03-23 11:40:00,34.32,34.34,34.29,34.33,46700.0,23.314,23.3276,23.2936,23.3208,46700.0
2010-03-23 11:50:00,34.33,34.45,34.33,34.41,47800.0,23.3208,23.4023,23.3208,23.3751,47800.0
2010-03-23 12:00:00,34.42,34.47,34.41,34.43,32500.0,23.3819,23.4159,23.3751,23.3887,32500.0
2010-03-23 12:10:00,34.42,34.46,34.41,34.42,65500.0,23.3819,23.4091,23.3751,23.3819,65500.0
2010-03-23 12:20:00,34.41,34.44,34.41,34.43,36800.0,23.3751,23.3955,23.3751,23.3887,36800.0
2010-03-23 12:30:00,34.43,34.44,34.35,34.36,41600.0,23.3887,23.3955,23.3344,23.3412,41600.0
2010-03-23 12:40:00,34.36,34.41,34.36,34.39,21800.0,23.3412,23.3751,23.3412,23.3616,21800.0
2010-03-23 12:50:00,34.4,34.44,34.4,34.43,22200.0,23.3684,23.3955,23.3684,23.3887,22200.0
2010-03-23 13:00:00,34.42,34.44,34.42,34.42,18300.0,23.3819,23.3955,23.3819,23.3819,18300.0
2010-03-23 13:10:00,34.42,34.42,34.38,34.41,54400.0,23.3819,23.3819,23.3548,23.3751,54400.0
2010-03-23 13:20:00,34.41,34.43,34.41,34.43,34300.0,23.3751,23.3887,23.3751,23.3887,34300.0
2010-03-23 13:30:00,34.43,34.43,34.42,34.43,8400.0,23.3887,23.3887,23.3819,23.3887,8400.0
2010-03-23 13:40:00,34.43,34.43,34.4,34.42,38700.0,23.3887,23.3887,23.3684,23.3819,38700.0
2010-03-23 13:50:00,34.42,34.44,34.41,34.43,27900.0,23.3819,23.3955,23.3751,23.3887,27900.0
2010-03-23 14:00:00,34.43,34.43,34.42,34.42,27800.0,23.3887,23.3887,23.3819,23.3819,27800.0
2010-03-23 14:10:00,34.43,34.44,34.42,34.44,39400.0,23.3887,23.3955,23.3819,23.3955,39400.0
2010-03-23 14:20:00,34.44,34.46,34.43,34.46,12100.0,23.3955,23.4091,23.3887,23.4091,12100.0
2010-03-23 14:30:00,34.46,34.49,34.45,34.48,52500.0,23.4091,23.4295,23.4023,23.4227,52500.0
2010-03-23 14:40:00,34.47,34.49,34.47,34.49,40200.0,23.4159,23.4295,23.4159,23.4295,40200.0
2010-03-23 14:50:00,34.48,34.5,34.47,34.48,39900.0,23.4227,23.4363,23.4159,23.4227,39900.0
2010-03-23 15:00:00,34.49,34.57,34.48,34.56,72700.0,23.4295,23.4838,23.4227,23.477,72700.0
2010-03-23 15:10:00,34.56,34.62,34.55,34.62,67200.0,23.477,23.5178,23.4702,23.5178,67200.0
2010-03-23 15:20:00,34.62,34.66,34.61,34.63,95900.0,23.5178,23.545,23.511,23.5246,95900.0
2010-03-23 15:30:00,34.63,34.63,34.58,34.62,69700.0,23.5246,23.5246,23.4906,23.5178,69700.0
2010-03-23 15:40:00,34.62,34.7,34.58,34.7,254000.0,23.5178,23.5721,23.4906,23.5721,254000.0
2010-03-23 15:50:00,34.63,34.72,34.63,34.68,571600.0,23.5246,23.5857,23.5246,23.5586,571600.0
2010-03-24 09:30:00,34.57,34.6,34.47,34.53,98900.0,23.4838,23.5042,23.4159,23.4567,98900.0
2010-03-24 09:40:00,34.54,34.56,34.43,34.43,41300.0,23.4635,23.477,23.3887,23.3887,41300.0
2010-03-24 09:50:00,34.44,34.45,34.25,34.28,74600.0,23.3955,23.4023,23.2665,23.2868,74600.0
2010-03-24 10:00:00,34.28,34.33,34.22,34.27,85500.0,23.2868,23.3208,23.2461,23.28,85500.0
2010-03-24 10:10:00,34.28,34.3,34.25,34.25,41800.0,23.2868,23.3004,23.2665,23.2665,41800.0
2010-03-24 10:20:00,34.25,34.3,34.25,34.26,41400.0,23.2665,23.3004,23.2665,23.2732,41400.0
2010-03-24 10:30:00,34.28,34.29,34.22,34.22,55100.0,23.2868,23.2936,23.2461,23.2461,55100.0
2010-03-24 10:40:00,34.23,34.23,34.18,34.21,57700.0,23.2529,23.2529,23.2189,23.2393,57700.0
2010-03-24 10:50:00,34.21,34.21,34.13,34.13,48500.0,23.2393,23.2393,23.1849,23.1849,48500.0
2010-03-24 11:00:00,34.13,34.17,34.08,34.08,72100.0,23.1849,23.2121,23.151,23.151,72100.0
2010-03-24 11:10:00,34.09,34.11,33.99,34.03,78300.0,23.1578,23.1714,23.0898,23.117,78300.0
2010-03-24 11:20:00,34.03,34.15,34.01,34.15,99000.0,23.117,23.1985,23.1034,23.1985,99000.0
2010-03-24 11:30:00,34.14,34.17,34.11,34.16,40200.0,23.1917,23.2121,23.1714,23.2053,40200.0
2010-03-24 11:40:00,34.16,34.19,34.15,34.16,31200.0,23.2053,23.2257,23.1985,23.2053,31200.0
2010-03-24 11:50:00,34.17,34.23,34.16,34.22,21500.0,23.2121,23.2529,23.2053,23.2461,21500.0
2010-03-24 12:00:00,34.22,34.26,34.22,34.24,31100.0,23.2461,23.2732,23.2461,23.2597,31100.0
2010-03-24 12:10:00,34.24,34.26,34.23,34.25,41800.0,23.2597,23.2732,23.2529,23.2665,41800.0
2010-03-24 12:20:00,34.24,34.27,34.23,34.25,42200.0,23.2597,23.28,23.2529,23.2665,42200.0
2010-03-24 12:30:00,34.26,34.3,34.22,34.22,40600.0,23.2732,23.3004,23.2461,23.2461,40600.0
2010-03-24 12:40:00,34.21,34.25,34.2,34.25,33300.0,23.2393,23.2665,23.2325,23.2665,33300.0
2010-03-24 12:50:00,34.25,34.26,34.22,34.22,17000.0,23.2665,23.2732,23.2461,23.2461,17000.0
2010-03-24 13:00:00,34.22,34.23,34.12,34.2,47800.0,23.2461,23.2529,23.1781,23.2325,47800.0
2010-03-24 13:10:00,34.2,34.23,34.12,34.14,53500.0,23.2325,23.2529,23.1781,23.1917,53500.0
2010-03-24 13:20:00,34.14,34.22,34.14,34.21,32600.0,23.1917,23.2461,23.1917,23.2393,32600.0
2010-03-24 13:30:00,34.21,34.22,34.18,34.19,24400.0,23.2393,23.2461,23.2189,23.2257,24400.0
2010-03-24 13:40:00,34.19,34.2,34.09,34.1,42600.0,23.2257,23.2325,23.1578,23.1646,42600.0
2010-03-24 13:50:00,34.1,34.16,34.09,34.16,47300.0,23.1646,23.2053,23.1578,23.2053,47300.0
2010-03-24 14:00:00,34.15,34.19,34.15,34.17,28900.0,23.1985,23.2257,23.1985,23.2121,28900.0
2010-03-24 14:10:00,34.17,34.23,34.17,34.2,49100.0,23.2121,23.2529,23.2121,23.2325,49100.0
2010-03-24 14:20:00,34.19,34.21,34.11,34.12,47100.0,23.2257,23.2393,23.1714,23.1781,47100.0
2010-03-24 14:30:00,34.11,34.17,34.11,34.16,24200.0,23.1714,23.2121,23.1714,23.2053,24200.0
2010-03-24 14:40:00,34.17,34.21,34.16,34.19,24500.0,23.2121,23.2393,23.2053,23.2257,24500.0
2010-03-24 14:50:00,34.19,34.21,34.15,34.16,30100.0,23.2257,23.2393,23.1985,23.2053,30100.0
2010-03-24 15:00:00,34.15,34.22,34.13,34.2,50500.0,23.1985,23.2461,23.1849,23.2325,50500.0
2010-03-24 15:10:00,34.2,34.21,34.16,34.19,60600.0,23.2325,23.2393,23.2053,23.2257,60600.0
2010-03-24 15:20:00,34.2,34.28,34.19,34.28,57100.0,23.2325,23.2868,23.2257,23.2868,57100.0
2010-03-24 15:30:00,34.28,34.36,34.27,34.36,118500.0,23.2868,23.3412,23.28,23.3412,118500.0
2010-03-24 15:40:00,34.36,34.36,34.3,34.31,152800.0,23.3412,23.3412,23.3004,23.3072,152800.0
2010-03-24 15:50:00,34.3,34.39,34.3,34.37,302800.0,23.3004,23.3616,23.3004,23.348,302800.0
2010-03-25 09:30:00,34.58,34.58,34.4,34.48,36800.0,23.4906,23.4906,23.3684,23.4227,36800.0
2010-03-25 09:40:00,34.46,34.52,34.37,34.41,41400.0,23.4091,23.4499,23.348,23.3751,41400.0
2010-03-25 09:50:00,34.42,34.45,34.38,34.38,25700.0,23.3819,23.4023,23.3548,23.3548,25700.0
2010-03-25 10:00:00,34.39,34.42,34.34,34.34,39700.0,23.3616,23.3819,23.3276,23.3276,39700.0
2010-03-25 10:10:00,34.35,34.4,34.3,34.32,44300.0,23.3344,23.3684,23.3004,23.314,44300.0
2010-03-25 10:20:00,34.34,34.38,34.34,34.34,27700.0,23.3276,23.3548,23.3276,23.3276,27700.0
2010-03-25 10:30:00,34.32,34.35,34.3,34.33,27900.0,23.314,23.3344,23.3004,23.3208,27900.0
2010-03-25 10:40:00,34.32,34.38,34.31,34.35,31700.0,23.314,23.3548,23.3072,23.3344,31700.0
2010-03-25 10:50:00,34.35,34.4,34.33,34.38,42000.0,23.3344,23.3684,23.3208,23.3548,42000.0
2010-03-25 11:00:00,34.38,34.4,34.38,34.4,22100.0,23.3548,23.3684,23.3548,23.3684,22100.0
2010-03-25 11:10:00,34.39,34.46,34.39,34.46,30600.0,23.3616,23.4091,23.3616,23.4091,30600.0
2010-03-25 11:20:00,34.46,34.49,34.46,34.49,30800.0,23.4091,23.4295,23.4091,23.4295,30800.0
2010-03-25 11:30:00,34.49,34.53,34.49,34.5,36200.0,23.4295,23.4567,23.4295,23.4363,36200.0
2010-03-25 11:40:00,34.51,34.52,34.48,34.49,23300.0,23.4431,23.4499,23.4227,23.4295,23300.0
2010-03-25 11:50:00,34.49,34.5,34.46,34.47,36000.0,23.4295,23.4363,23.4091,23.4159,36000.0
2010-03-25 12:00:00,34.46,34.47,34.45,34.47,17500.0,23.4091,23.4159,23.4023,23.4159,17500.0
2010-03-25 12:10:00,34.46,34.47,34.46,34.47,41800.0,23.4091,23.4159,23.4091,23.4159,41800.0
2010-03-25 12:20:00,34.46,34.48,34.46,34.47,30500.0,23.4091,23.4227,23.4091,23.4159,30500.0
2010-03-25 12:30:00,34.47,34.49,34.46,34.49,9700.0,23.4159,23.4295,23.4091,23.4295,9700.0
2010-03-25 12:40:00,34.49,34.53,34.49,34.53,32600.0,23.4295,23.4567,23.4295,23.4567,32600.0
2010-03-25 12:50:00,34.53,34.53,34.51,34.52,38100.0,23.4567,23.4567,23.4431,23.4499,38100.0
2010-03-25 13:00:00,34.52,34.53,34.51,34.53,37000.0,23.4499,23.4567,23.4431,23.4567,37000.0
2010-03-25 13:10:00,34.53,34.53,34.51,34.53,8800.0,23.4567,23.4567,23.4431,23.4567,8800.0
2010-03-25 13:20:00,34.52,34.53,34.51,34.51,23400.0,23.4499,23.4567,23.4431,23.4431,23400.0
2010-03-25 13:30:00,34.51,34.53,34.5,34.52,34600.0,23.4431,23.4567,23.4363,23.4499,34600.0
2010-03-25 13:40:00,34.51,34.52,34.47,34.47,52500.0,23.4431,23.4499,23.4159,23.4159,52500.0
2010-03-25 13:50:00,34.48,34.48,34.43,34.45,70000.0,23.4227,23.4227,23.3887,23.4023,70000.0
2010-03-25 14:00:00,34.46,34.47,34.44,34.47,22200.0,23.4091,23.4159,23.3955,23.4159,22200.0
2010-03-25 14:10:00,34.47,34.51,34.47,34.49,26600.0,23.4159,23.4431,23.4159,23.4295,26600.0
2010-03-25 14:20:00,34.49,34.49,34.4,34.42,27800.0,23.4295,23.4295,23.3684,23.3819,27800.0
2010-03-25 14:30:00,34.42,34.44,34.41,34.43,26400.0,23.3819,23.3955,23.3751,23.3887,26400.0
2010-03-25 14:40:00,34.43,34.46,34.41,34.41,26600.0,23.3887,23.4091,23.3751,23.3751,26600.0
2010-03-25 14:50:00,34.41,34.46,34.4,34.41,116300.0,23.3751,23.4091,23.3684,23.3751,116300.0
2010-03-25 15:00:00,34.41,34.47,34.4,34.47,121100.0,23.3751,23.4159,23.3684,23.4159,121100.0
2010-03-25 15:10:00,34.48,34.48,34.45,34.46,59800.0,23.4227,23.4227,23.4023,23.4091,59800.0
2010-03-25 15:20:00,34.46,34.5,34.46,34.46,84100.0,23.4091,23.4363,23.4091,23.4091,84100.0
2010-03-25 15:30:00,34.46,34.47,34.38,34.39,99200.0,23.4091,23.4159,23.3548,23.3616,99200.0
2010-03-25 15:40:00,34.4,34.42,34.32,34.32,116900.0,23.3684,23.3819,23.314,23.314,116900.0
2010-03-25 15:50:00,34.32,34.35,34.27,34.28,159100.0,23.314,23.3344,23.28,23.2868,159100.0
2010-03-26 09:30:00,34.31,34.49,34.31,34.42,34300.0,23.3072,23.4295,23.3072,23.3819,34300.0
2010-03-26 09:40:00,34.4,34.41,34.3,34.3,17700.0,23.3684,23.3751,23.3004,23.3004,17700.0
2010-03-26 09:50:00,34.29,34.38,34.29,34.31,65400.0,23.2936,23.3548,23.2936,23.3072,65400.0
2010-03-26 10:00:00,34.31,34.43,34.3,34.43,87800.0,23.3072,23.3887,23.3004,23.3887,87800.0
2010-03-26 10:10:00,34.42,34.55,34.39,34.55,66900.0,23.3819,23.4702,23.3616,23.4702,66900.0
2010-03-26 10:20:00,34.54,34.6,34.52,34.59,42300.0,23.4635,23.5042,23.4499,23.4974,42300.0
2010-03-26 10:30:00,34.6,34.64,34.52,34.53,40500.0,23.5042,23.5314,23.4499,23.4567,40500.0
2010-03-26 10:40:00,34.53,34.55,34.5,34.51,56200.0,23.4567,23.4702,23.4363,23.4431,56200.0
2010-03-26 10:50:00,34.51,34.52,34.42,34.42,56900.0,23.4431,23.4499,23.3819,23.3819,56900.0
2010-03-26 11:00:00,34.41,34.44,34.39,34.4,53200.0,23.3751,23.3955,23.3616,23.3684,53200.0
2010-03-26 11:10:00,34.4,34.49,34.38,34.45,37700.0,23.3684,23.4295,23.3548,23.4023,37700.0
2010-03-26 11:20:00,34.45,34.49,34.44,34.47,42100.0,23.4023,23.4295,23.3955,23.4159,42100.0
2010-03-26 11:30:00,34.47,34.5,34.47,34.49,26300.0,23.4159,23.4363,23.4159,23.4295,26300.0
2010-03-26 11:40:00,34.49,34.52,34.48,34.49,47500.0,23.4295,23.4499,23.4227,23.4295,47500.0
2010-03-26 11:50:00,34.48,34.52,34.45,34.47,47500.0,23.4227,23.4499,23.4023,23.4159,47500.0
2010-03-26 12:00:00,34.47,34.48,34.44,34.48,32300.0,23.4159,23.4227,23.3955,23.4227,32300.0
2010-03-26 12:10:00,34.48,34.49,34.46,34.48,45900.0,23.4227,23.4295,23.4091,23.4227,45900.0
2010-03-26 12:20:00,34.48,34.48,34.31,34.37,93500.0,23.4227,23.4227,23.3072,23.348,93500.0
2010-03-26 12:30:00,34.36,34.4,34.29,34.33,75300.0,23.3412,23.3684,23.2936,23.3208,75300.0
2010-03-26 12:40:00,34.33,34.37,34.28,34.29,30100.0,23.3208,23.348,23.2868,23.2936,30100.0
2010-03-26 12:50:00,34.29,34.35,34.28,34.32,74500.0,23.2936,23.3344,23.2868,23.314,74500.0
2010-03-26 13:00:00,34.32,34.32,34.28,34.31,79100.0,23.314,23.314,23.2868,23.3072,79100.0
2010-03-26 13:10:00,34.31,34.35,34.3,34.31,70800.0,23.3072,23.3344,23.3004,23.3072,70800.0
2010-03-26 13:20:00,34.33,34.36,34.29,34.29,35300.0,23.3208,23.3412,23.2936,23.2936,35300.0
2010-03-26 13:30:00,34.29,34.39,34.25,34.37,58900.0,23.2936,23.3616,23.2665,23.348,58900.0
2010-03-26 13:40:00,34.37,34.41,34.34,34.35,48100.0,23.348,23.3751,23.3276,23.3344,48100.0
2010-03-26 13:50:00,34.35,34.36,34.31,34.31,31000.0,23.3344,23.3412,23.3072,23.3072,31000.0
2010-03-26 14:00:00,34.31,34.34,34.22,34.32,49300.0,23.3072,23.3276,23.2461,23.314,49300.0
2010-03-26 14:10:00,34.33,34.34,34.27,34.33,40500.0,23.3208,23.3276,23.28,23.3208,40500.0
2010-03-26 14:20:00,34.33,34.44,34.32,34.44,48800.0,23.3208,23.3955,23.314,23.3955,48800.0
2010-03-26 14:30:00,34.44,34.46,34.41,34.44,30900.0,23.3955,23.4091,23.3751,23.3955,30900.0
2010-03-26 14:40:00,34.43,34.44,34.41,34.41,17900.0,23.3887,23.3955,23.3751,23.3751,17900.0
2010-03-26 14:50:00,34.41,34.43,34.35,34.35,57900.0,23.3751,23.3887,23.3344,23.3344,57900.0
2010-03-26 15:00:00,34.35,34.36,34.29,34.29,45500.0,23.3344,23.3412,23.2936,23.2936,45500.0
2010-03-26 15:10:00,34.29,34.34,34.29,34.33,42400.0,23.2936,23.3276,23.2936,23.3208,42400.0
2010-03-26 15:20:00,34.33,34.34,34.32,34.34,94400.0,23.3208,23.3276,23.314,23.3276,94400.0
2010-03-26 15:30:00,34.33,34.37,34.33,34.36,59300.0,23.3208,23.348,23.3208,23.3412,59300.0
2010-03-26 15:40:00,34.37,34.45,34.36,34.45,112900.0,23.348,23.4023,23.3412,23.4023,112900.0
2010-03-26 15:50:00,34.45,34.46,34.41,34.42,165800.0,23.4023,23.4091,23.3751,23.3819,165800.0
2010-03-29 09:30:00,34.59,34.75,34.52,34.6,61400.0,23.4974,23.6061,23.4499,23.5042,61400.0
2010-03-29 09:40:00,34.6,34.61,34.48,34.48,23800.0,23.5042,23.511,23.4227,23.4227,23800.0
2010-03-29 09:50:00,34.47,34.48,34.38,34.38,54300.0,23.4159,23.4227,23.3548,23.3548,54300.0
2010-03-29 10:00:00,34.38,34.4,34.36,34.38,51800.0,23.3548,23.3684,23.3412,23.3548,51800.0
2010-03-29 10:10:00,34.38,34.42,34.34,34.35,56500.0,23.3548,23.3819,23.3276,23.3344,56500.0
2010-03-29 10:20:00,34.35,34.46,34.34,34.43,35500.0,23.3344,23.4091,23.3276,23.3887,35500.0
2010-03-29 10:30:00,34.42,34.43,34.34,34.42,59600.0,23.3819,23.3887,23.3276,23.3819,59600.0
2010-03-29 10:40:00,34.41,34.45,34.38,34.42,42900.0,23.3751,23.4023,23.3548,23.3819,42900.0
2010-03-29 10:50:00,34.43,34.51,34.42,34.5,48100.0,23.3887,23.4431,23.3819,23.4363,48100.0
2010-03-29 11:00:00,34.49,34.55,34.46,34.55,34800.0,23.4295,23.4702,23.4091,23.4702,34800.0
2010-03-29 11:10:00,34.56,34.6,34.52,34.55,78500.0,23.477,23.5042,23.4499,23.4702,78500.0
2010-03-29 11:20:00,34.56,34.64,34.55,34.58,46300.0,23.477,23.5314,23.4702,23.4906,46300.0
2010-03-29 11:30:00,34.58,34.6,34.54,34.56,25200.0,23.4906,23.5042,23.4635,23.477,25200.0
2010-03-29 11:40:00,34.55,34.57,34.52,34.52,38400.0,23.4702,23.4838,23.4499,23.4499,38400.0
2010-03-29 11:50:00,34.52,34.52,34.45,34.48,38200.0,23.4499,23.4499,23.4023,23.4227,38200.0
2010-03-29 12:00:00,34.47,34.53,34.47,34.52,30500.0,23.4159,23.4567,23.4159,23.4499,30500.0
2010-03-29 12:10:00,34.52,34.55,34.51,34.52,23700.0,23.4499,23.4702,23.4431,23.4499,23700.0
2010-03-29 12:20:00,34.51,34.53,34.51,34.51,30400.0,23.4431,23.4567,23.4431,23.4431,30400.0
2010-03-29 12:30:00,34.51,34.54,34.46,34.47,51700.0,23.4431,23.4635,23.4091,23.4159,51700.0
2010-03-29 12:40:00,34.48,34.51,34.45,34.51,49100.0,23.4227,23.4431,23.4023,23.4431,49100.0
2010-03-29 12:50:00,34.5,34.5,34.46,34.47,29900.0,23.4363,23.4363,23.4091,23.4159,29900.0
2010-03-29 13:00:00,34.47,34.53,34.47,34.51,26000.0,23.4159,23.4567,23.4159,23.4431,26000.0
2010-03-29 13:10:00,34.5,34.52,34.49,34.49,18100.0,23.4363,23.4499,23.4295,23.4295,18100.0
2010-03-29 13:20:00,34.5,34.52,34.49,34.51,24500.0,23.4363,23.4499,23.4295,23.4431,24500.0
2010-03-29 13:30:00,34.51,34.53,34.49,34.49,22600.0,23.4431,23.4567,23.4295,23.4295,22600.0
2010-03-29 13:40:00,34.49,34.51,34.48,34.49,12300.0,23.4295,23.4431,23.4227,23.4295,12300.0
2010-03-29 13:50:00,34.49,34.51,34.49,34.49,30200.0,23.4295,23.4431,23.4295,23.4295,30200.0
2010-03-29 14:00:00,34.49,34.5,34.47,34.5,46800.0,23.4295,23.4363,23.4159,23.4363,46800.0
2010-03-29 14:10:00,34.51,34.57,34.49,34.55,49000.0,23.4431,23.4838,23.4295,23.4702,49000.0
2010-03-29 14:20:00,34.54,34.56,34.51,34.56,22700.0,23.4635,23.477,23.4431,23.477,22700.0
2010-03-29 14:30:00,34.56,34.58,34.52,34.53,32600.0,23.477,23.4906,23.4499,23.4567,32600.0
2010-03-29 14:40:00,34.53,34.57,34.52,34.57,24600.0,23.4567,23.4838,23.4499,23.4838,24600.0
2010-03-29 14:50:00,34.58,34.6,34.54,34.6,36400.0,23.4906,23.5042,23.4635,23.5042,36400.0
2010-03-29 15:00:00,34.6,34.6,34.57,34.58,26100.0,23.5042,23.5042,23.4838,23.4906,26100.0
2010-03-29 15:10:00,34.58,34.6,34.54,34.55,50000.0,23.4906,23.5042,23.4635,23.4702,50000.0
2010-03-29 15:20:00,34.56,34.56,34.51,34.52,51100.0,23.477,23.477,23.4431,23.4499,51100.0
2010-03-29 15:30:00,34.53,34.55,34.52,34.54,26700.0,23.4567,23.4702,23.4499,23.4635,26700.0
2010-03-29 15:40:00,34.54,34.56,34.51,34.51,56500.0,23.4635,23.477,23.4431,23.4431,56500.0
2010-03-29 15:50:00,34.52,34.54,34.52,34.52,159500.0,23.4499,23.4635,23.4499,23.4499,159500.0
2010-03-30 09:30:00,34.63,34.63,34.42,34.42,63900.0,23.5246,23.5246,23.3819,23.3819,63900.0
2010-03-30 09:40:00,34.43,34.51,34.42,34.51,46300.0,23.3887,23.4431,23.3819,23.4431,46300.0
2010-03-30 09:50:00,34.52,34.6,34.47,34.51,45600.0,23.4499,23.5042,23.4159,23.4431,45600.0
2010-03-30 10:00:00,34.53,34.62,34.5,34.54,59200.0,23.4567,23.5178,23.4363,23.4635,59200.0
2010-03-30 10:10:00,34.53,34.54,34.48,34.48,36200.0,23.4567,23.4635,23.4227,23.4227,36200.0
2010-03-30 10:20:00,34.49,34.54,34.46,34.53,48200.0,23.4295,23.4635,23.4091,23.4567,48200.0
2010-03-30 10:30:00,34.53,34.54,34.46,34.46,55000.0,23.4567,23.4635,23.4091,23.4091,55000.0
2010-03-30 10:40:00,34.47,34.53,34.41,34.53,65500.0,23.4159,23.4567,23.3751,23.4567,65500.0
2010-03-30 10:50:00,34.52,34.64,34.52,34.61,67800.0,23.4499,23.5314,23.4499,23.511,67800.0
2010-03-30 11:00:00,34.62,34.62,34.43,34.46,50700.0,23.5178,23.5178,23.3887,23.4091,50700.0
2010-03-30 11:10:00,34.46,34.47,34.38,34.38,56600.0,23.4091,23.4159,23.3548,23.3548,56600.0
2010-03-30 11:20:00,34.39,34.39,34.32,34.37,45300.0,23.3616,23.3616,23.314,23.348,45300.0
2010-03-30 11:30:00,34.37,34.39,34.33,34.36,32300.0,23.348,23.3616,23.3208,23.3412,32300.0
2010-03-30 11:40:00,34.35,34.4,34.35,34.38,30000.0,23.3344,23.3684,23.3344,23.3548,30000.0
2010-03-30 11:50:00,34.38,34.46,34.38,34.44,25600.0,23.3548,23.4091,23.3548,23.3955,25600.0
2010-03-30 12:00:00,34.44,34.45,34.36,34.39,48600.0,23.3955,23.4023,23.3412,23.3616,48600.0
2010-03-30 12:10:00,34.39,34.41,34.37,34.37,21300.0,23.3616,23.3751,23.348,23.348,21300.0
2010-03-30 12:20:00,34.38,34.48,34.38,34.47,23100.0,23.3548,23.4227,23.3548,23.4159,23100.0
2010-03-30 12:30:00,34.47,34.49,34.46,34.46,25300.0,23.4159,23.4295,23.4091,23.4091,25300.0
2010-03-30 12:40:00,34.46,34.47,34.44,34.45,12400.0,23.4091,23.4159,23.3955,23.4023,12400.0
2010-03-30 12:50:00,34.45,34.47,34.44,34.47,15400.0,23.4023,23.4159,23.3955,23.4159,15400.0
2010-03-30 13:00:00,34.47,34.47,34.41,34.41,55600.0,23.4159,23.4159,23.3751,23.3751,55600.0
2010-03-30 13:10:00,34.42,34.43,34.4,34.41,11400.0,23.3819,23.3887,23.3684,23.3751,11400.0
2010-03-30 13:20:00,34.4,34.4,34.36,34.38,16200.0,23.3684,23.3684,23.3412,23.3548,16200.0
2010-03-30 13:30:00,34.38,34.41,34.38,34.39,17800.0,23.3548,23.3751,23.3548,23.3616,17800.0
2010-03-30 13:40:00,34.39,34.4,34.35,34.38,28200.0,23.3616,23.3684,23.3344,23.3548,28200.0
2010-03-30 13:50:00,34.39,34.4,34.38,34.39,27400.0,23.3616,23.3684,23.3548,23.3616,27400.0
2010-03-30 14:00:00,34.39,34.43,34.39,34.42,18700.0,23.3616,23.3887,23.3616,23.3819,18700.0
2010-03-30 14:10:00,34.42,34.44,34.41,34.41,29400.0,23.3819,23.3955,23.3751,23.3751,29400.0
2010-03-30 14:20:00,34.41,34.45,34.41,34.44,26900.0,23.3751,23.4023,23.3751,23.3955,26900.0
2010-03-30 14:30:00,34.43,34.47,34.42,34.46,35400.0,23.3887,23.4159,23.3819,23.4091,35400.0
2010-03-30 14:40:00,34.47,34.49,34.46,34.48,27400.0,23.4159,23.4295,23.4091,23.4227,27400.0
2010-03-30 14:50:00,34.48,34.49,34.44,34.44,52200.0,23.4227,23.4295,23.3955,23.3955,52200.0
2010-03-30 15:00:00,34.45,34.47,34.44,34.46,37700.0,23.4023,23.4159,23.3955,23.4091,37700.0
2010-03-30 15:10:00,34.45,34.47,34.44,34.45,45200.0,23.4023,23.4159,23.3955,23.4023,45200.0
2010-03-30 15:20:00,34.45,34.45,34.41,34.44,41200.0,23.4023,23.4023,23.3751,23.3955,41200.0
2010-03-30 15:30:00,34.44,34.46,34.43,34.44,41400.0,23.3955,23.4091,23.3887,23.3955,41400.0
2010-03-30 15:40:00,34.45,34.47,34.41,34.42,55900.0,23.4023,23.4159,23.3751,23.3819,55900.0
2010-03-30 15:50:00,34.42,34.43,34.38,34.41,133200.0,23.3819,23.3887,23.3548,23.3751,133200.0
2010-03-31 09:30:00,34.35,34.36,34.25,34.28,50500.0,23.3344,23.3412,23.2665,23.2868,50500.0
2010-03-31 09:40:00,34.32,34.32,34.11,34.12,61200.0,23.314,23.314,23.1714,23.1781,61200.0
2010-03-31 09:50:00,34.11,34.19,34.09,34.13,57500.0,23.1714,23.2257,23.1578,23.1849,57500.0
2010-03-31 10:00:00,34.13,34.16,34.11,34.14,54600.0,23.1849,23.2053,23.1714,23.1917,54600.0
2010-03-31 10:10:00,34.14,34.15,34.09,34.13,56700.0,23.1917,23.1985,23.1578,23.1849,56700.0
2010-03-31 10:20:00,34.14,34.34,34.14,34.34,49000.0,23.1917,23.3276,23.1917,23.3276,49000.0
2010-03-31 10:30:00,34.34,34.36,34.31,34.33,38700.0,23.3276,23.3412,23.3072,23.3208,38700.0
2010-03-31 10:40:00,34.33,34.36,34.31,34.34,49900.0,23.3208,23.3412,23.3072,23.3276,49900.0
2010-03-31 10:50:00,34.33,34.35,34.32,34.33,45700.0,23.3208,23.3344,23.314,23.3208,45700.0
2010-03-31 11:00:00,34.34,34.36,34.31,34.35,71900.0,23.3276,23.3412,23.3072,23.3344,71900.0
2010-03-31 11:10:00,34.35,34.36,34.32,34.34,45400.0,23.3344,23.3412,23.314,23.3276,45400.0
2010-03-31 11:20:00,34.33,34.36,34.33,34.34,25800.0,23.3208,23.3412,23.3208,23.3276,25800.0
2010-03-31 11:30:00,34.34,34.37,34.33,34.37,23700.0,23.3276,23.348,23.3208,23.348,23700.0
2010-03-31 11:40:00,34.37,34.39,34.34,34.35,53600.0,23.348,23.3616,23.3276,23.3344,53600.0
2010-03-31 11:50:00,34.35,34.35,34.32,34.32,26300.0,23.3344,23.3344,23.314,23.314,26300.0
2010-03-31 12:00:00,34.33,34.34,34.31,34.33,25300.0,23.3208,23.3276,23.3072,23.3208,25300.0
2010-03-31 12:10:00,34.34,34.44,34.34,34.44,36500.0,23.3276,23.3955,23.3276,23.3955,36500.0
2010-03-31 12:20:00,34.44,34.49,34.44,34.46,47200.0,23.3955,23.4295,23.3955,23.4091,47200.0
2010-03-31 12:30:00,34.46,34.54,34.45,34.54,17000.0,23.4091,23.4635,23.4023,23.4635,17000.0
2010-03-31 12:40:00,34.54,34.54,34.46,34.49,29000.0,23.4635,23.4635,23.4091,23.4295,29000.0
2010-03-31 12:50:00,34.5,34.5,34.48,34.49,11600.0,23.4363,23.4363,23.4227,23.4295,11600.0
2010-03-31 13:00:00,34.5,34.5,34.48,34.48,17200.0,23.4363,23.4363,23.4227,23.4227,17200.0
2010-03-31 13:10:00,34.49,34.51,34.49,34.51,21400.0,23.4295,23.4431,23.4295,23.4431,21400.0
2010-03-31 13:20:00,34.51,34.55,34.5,34.55,33800.0,23.4431,23.4702,23.4363,23.4702,33800.0
2010-03-31 13:30:00,34.54,34.55,34.53,34.53,11800.0,23.4635,23.4702,23.4567,23.4567,11800.0
2010-03-31 13:40:00,34.53,34.56,34.53,34.55,16900.0,23.4567,23.477,23.4567,23.4702,16900.0
2010-03-31 13:50:00,34.56,34.56,34.52,34.53,12500.0,23.477,23.477,23.4499,23.4567,12500.0
2010-03-31 14:00:00,34.53,34.57,34.52,34.56,15400.0,23.4567,23.4838,23.4499,23.477,15400.0
2010-03-31 14:10:00,34.55,34.57,34.52,34.53,12500.0,23.4702,23.4838,23.4499,23.4567,12500.0
2010-03-31 14:20:00,34.52,34.53,34.51,34.52,8800.0,23.4499,23.4567,23.4431,23.4499,8800.0
2010-03-31 14:30:00,34.52,34.52,34.45,34.45,21000.0,23.4499,23.4499,23.4023,23.4023,21000.0
2010-03-31 14:40:00,34.46,34.47,34.43,34.43,28400.0,23.4091,23.4159,23.3887,23.3887,28400.0
2010-03-31 14:50:00,34.42,34.46,34.39,34.41,54900.0,23.3819,23.4091,23.3616,23.3751,54900.0
2010-03-31 15:00:00,34.41,34.45,34.4,34.44,31000.0,23.3751,23.4023,23.3684,23.3955,31000.0
2010-03-31 15:10:00,34.45,34.47,34.43,34.44,41200.0,23.4023,23.4159,23.3887,23.3955,41200.0
2010-03-31 15:20:00,34.44,34.46,34.39,34.46,53200.0,23.3955,23.4091,23.3616,23.4091,53200.0
2010-03-31 15:30:00,34.45,34.46,34.41,34.43,60400.0,23.4023,23.4091,23.3751,23.3887,60400.0
2010-03-31 15:40:00,34.43,34.44,34.35,34.35,123800.0,23.3887,23.3955,23.3344,23.3344,123800.0
2010-03-31 15:50:00,34.35,34.43,34.35,34.4,128500.0,23.3344,23.3887,23.3344,23.3684,128500.0
2010-04-01 09:30:00,34.5,34.73,34.5,34.6,34100.0,23.4363,23.5925,23.4363,23.5042,34100.0
2010-04-01 09:40:00,34.6,34.74,34.6,34.63,22600.0,23.5042,23.5993,23.5042,23.5246,22600.0
2010-04-01 09:50:00,34.63,34.68,34.63,34.65,25800.0,23.5246,23.5586,23.5246,23.5382,25800.0
2010-04-01 10:00:00,34.67,34.71,34.64,34.65,42500.0,23.5518,23.5789,23.5314,23.5382,42500.0
2010-04-01 10:10:00,34.66,34.69,34.65,34.65,22800.0,23.545,23.5654,23.5382,23.5382,22800.0
2010-04-01 10:20:00,34.65,34.67,34.64,34.67,36400.0,23.5382,23.5518,23.5314,23.5518,36400.0
2010-04-01 10:30:00,34.67,34.67,34.58,34.6,22600.0,23.5518,23.5518,23.4906,23.5042,22600.0
2010-04-01 10:40:00,34.6,34.63,34.58,34.6,23500.0,23.5042,23.5246,23.4906,23.5042,23500.0
2010-04-01 10:50:00,34.6,34.63,34.55,34.58,31600.0,23.5042,23.5246,23.4702,23.4906,31600.0
2010-04-01 11:00:00,34.58,34.61,34.56,34.6,20600.0,23.4906,23.511,23.477,23.5042,20600.0
2010-04-01 11:10:00,34.6,34.62,34.55,34.56,22600.0,23.5042,23.5178,23.4702,23.477,22600.0
2010-04-01 11:20:00,34.56,34.61,34.52,34.61,27300.0,23.477,23.511,23.4499,23.511,27300.0
2010-04-01 11:30:00,34.6,34.65,34.59,34.65,47700.0,23.5042,23.5382,23.4974,23.5382,47700.0
2010-04-01 11:40:00,34.65,34.68,34.61,34.66,28000.0,23.5382,23.5586,23.511,23.545,28000.0
2010-04-01 11:50:00,34.67,34.69,34.65,34.66,20500.0,23.5518,23.5654,23.5382,23.545,20500.0
2010-04-01 12:00:00,34.67,34.68,34.66,34.67,13700.0,23.5518,23.5586,23.545,23.5518,13700.0
2010-04-01 12:10:00,34.67,34.69,34.66,34.69,20800.0,23.5518,23.5654,23.545,23.5654,20800.0
2010-04-01 12:20:00,34.69,34.7,34.67,34.67,24500.0,23.5654,23.5721,23.5518,23.5518,24500.0
2010-04-01 12:30:00,34.67,34.68,34.63,34.64,32500.0,23.5518,23.5586,23.5246,23.5314,32500.0
2010-04-01 12:40:00,34.65,34.65,34.62,34.64,18500.0,23.5382,23.5382,23.5178,23.5314,18500.0
2010-04-01 12:50:00,34.63,34.66,34.63,34.66,15200.0,23.5246,23.545,23.5246,23.545,15200.0
2010-04-01 13:00:00,34.66,34.66,34.63,34.65,16500.0,23.545,23.545,23.5246,23.5382,16500.0
2010-04-01 13:10:00,34.65,34.66,34.63,34.63,17600.0,23.5382,23.545,23.5246,23.5246,17600.0
2010-04-01 13:20:00,34.64,34.64,34.62,34.63,9900.0,23.5314,23.5314,23.5178,23.5246,9900.0
2010-04-01 13:30:00,34.63,34.66,34.62,34.66,23600.0,23.5246,23.545,23.5178,23.545,23600.0
2010-04-01 13:40:00,34.65,34.66,34.56,34.58,31000.0,23.5382,23.545,23.477,23.4906,31000.0
2010-04-01 13:50:00,34.59,34.59,34.52,34.57,24400.0,23.4974,23.4974,23.4499,23.4838,24400.0
2010-04-01 14:00:00,34.56,34.6,34.53,34.57,33700.0,23.477,23.5042,23.4567,23.4838,33700.0
2010-04-01 14:10:00,34.58,34.62,34.58,34.61,26500.0,23.4906,23.5178,23.4906,23.511,26500.0
2010-04-01 14:20:00,34.6,34.62,34.53,34.53,52500.0,23.5042,23.5178,23.4567,23.4567,52500.0
2010-04-01 14:30:00,34.53,34.55,34.46,34.46,29600.0,23.4567,23.4702,23.4091,23.4091,29600.0
2010-04-01 14:40:00,34.45,34.48,34.4,34.48,24100.0,23.4023,23.4227,23.3684,23.4227,24100.0
2010-04-01 14:50:00,34.48,34.54,34.41,34.48,65700.0,23.4227,23.4635,23.3751,23.4227,65700.0
2010-04-01 15:00:00,34.47,34.49,34.44,34.49,32500.0,23.4159,23.4295,23.3955,23.4295,32500.0
2010-04-01 15:10:00,34.49,34.52,34.46,34.48,56200.0,23.4295,23.4499,23.4091,23.4227,56200.0
2010-04-01 15:20:00,34.48,34.52,34.47,34.5,22900.0,23.4227,23.4499,23.4159,23.4363,22900.0
2010-04-01 15:30:00,34.5,34.57,34.49,34.56,38200.0,23.4363,23.4838,23.4295,23.477,38200.0
2010-04-01 15:40:00,34.57,34.6,34.56,34.59,47500.0,23.4838,23.5042,23.477,23.4974,47500.0
2010-04-01 15:50:00,34.58,34.6,34.55,34.59,114000.0,23.4906,23.5042,23.4702,23.4974,114000.0
2010-04-05 09:30:00,34.72,34.78,34.51,34.53,70800.0,23.5857,23.6265,23.4431,23.4567,70800.0
2010-04-05 09:40:00,34.53,34.58,34.5,34.58,28200.0,23.4567,23.4906,23.4363,23.4906,28200.0
2010-04-05 09:50:00,34.58,34.67,34.56,34.66,33000.0,23.4906,23.5518,23.477,23.545,33000.0
2010-04-05 10:00:00,34.67,34.75,34.67,34.72,19700.0,23.5518,23.6061,23.5518,23.5857,19700.0
2010-04-05 10:10:00,34.73,34.78,34.73,34.76,14500.0,23.5925,23.6265,23.5925,23.6129,14500.0
2010-04-05 10:20:00,34.78,34.8,34.72,34.72,17100.0,23.6265,23.6401,23.5857,23.5857,17100.0
2010-04-05 10:30:00,34.72,34.79,34.69,34.78,29900.0,23.5857,23.6333,23.5654,23.6265,29900.0
2010-04-05 10:40:00,34.78,34.8,34.77,34.79,17500.0,23.6265,23.6401,23.6197,23.6333,17500.0
2010-04-05 10:50:00,34.78,34.79,34.72,34.73,31600.0,23.6265,23.6333,23.5857,23.5925,31600.0
2010-04-05 11:00:00,34.74,34.74,34.7,34.72,21000.0,23.5993,23.5993,23.5721,23.5857,21000.0
2010-04-05 11:10:00,34.72,34.72,34.71,34.72,24400.0,23.5857,23.5857,23.5789,23.5857,24400.0
2010-04-05 11:20:00,34.71,34.72,34.66,34.66,31800.0,23.5789,23.5857,23.545,23.545,31800.0
2010-04-05 11:30:00,34.67,34.67,34.63,34.63,15900.0,23.5518,23.5518,23.5246,23.5246,15900.0
2010-04-05 11:40:00,34.64,34.65,34.63,34.65,15700.0,23.5314,23.5382,23.5246,23.5382,15700.0
2010-04-05 11:50:00,34.65,34.68,34.65,34.66,14100.0,23.5382,23.5586,23.5382,23.545,14100.0
2010-04-05 12:00:00,34.65,34.68,34.65,34.67,11100.0,23.5382,23.5586,23.5382,23.5518,11100.0
2010-04-05 12:10:00,34.68,34.68,34.65,34.65,17200.0,23.5586,23.5586,23.5382,23.5382,17200.0
2010-04-05 12:20:00,34.66,34.7,34.65,34.69,20300.0,23.545,23.5721,23.5382,23.5654,20300.0
2010-04-05 12:30:00,34.69,34.72,34.69,34.71,21000.0,23.5654,23.5857,23.5654,23.5789,21000.0
2010-04-05 12:40:00,34.72,34.74,34.71,34.73,14200.0,23.5857,23.5993,23.5789,23.5925,14200.0
2010-04-05 12:50:00,34.74,34.74,34.72,34.73,21400.0,23.5993,23.5993,23.5857,23.5925,21400.0
2010-04-05 13:00:00,34.73,34.75,34.7,34.72,13200.0,23.5925,23.6061,23.5721,23.5857,13200.0
2010-04-05 13:10:00,34.72,34.73,34.71,34.72,10900.0,23.5857,23.5925,23.5789,23.5857,10900.0
2010-04-05 13:20:00,34.72,34.73,34.72,34.72,11600.0,23.5857,23.5925,23.5857,23.5857,11600.0
2010-04-05 13:30:00,34.72,34.73,34.68,34.68,22700.0,23.5857,23.5925,23.5586,23.5586,22700.0
2010-04-05 13:40:00,34.69,34.69,34.67,34.67,15200.0,23.5654,23.5654,23.5518,23.5518,15200.0
2010-04-05 13:50:00,34.67,34.69,34.65,34.67,44700.0,23.5518,23.5654,23.5382,23.5518,44700.0
2010-04-05 14:00:00,34.67,34.68,34.66,34.67,21900.0,23.5518,23.5586,23.545,23.5518,21900.0
2010-04-05 14:10:00,34.67,34.68,34.66,34.66,12200.0,23.5518,23.5586,23.545,23.545,12200.0
2010-04-05 14:20:00,34.66,34.67,34.65,34.67,21700.0,23.545,23.5518,23.5382,23.5518,21700.0
2010-04-05 14:30:00,34.67,34.7,34.66,34.68,24300.0,23.5518,23.5721,23.545,23.5586,24300.0
2010-04-05 14:40:00,34.69,34.71,34.69,34.71,17500.0,23.5654,23.5789,23.5654,23.5789,17500.0
2010-04-05 14:50:00,34.71,34.71,34.65,34.65,24500.0,23.5789,23.5789,23.5382,23.5382,24500.0
2010-04-05 15:00:00,34.65,34.65,34.6,34.62,97700.0,23.5382,23.5382,23.5042,23.5178,97700.0
2010-04-05 15:10:00,34.62,34.69,34.61,34.69,26700.0,23.5178,23.5654,23.511,23.5654,26700.0
2010-04-05 15:20:00,34.69,34.71,34.68,34.69,30700.0,23.5654,23.5789,23.5586,23.5654,30700.0
2010-04-05 15:30:00,34.68,34.69,34.65,34.66,40200.0,23.5586,23.5654,23.5382,23.545,40200.0
2010-04-05 15:40:00,34.66,34.72,34.66,34.71,48900.0,23.545,23.5857,23.545,23.5789,48900.0
2010-04-05 15:50:00,34.7,34.71,34.68,34.69,114500.0,23.5721,23.5789,23.5586,23.5654,114500.0
2010-04-06 09:30:00,34.65,34.74,34.65,34.67,48900.0,23.5382,23.5993,23.5382,23.5518,48900.0
2010-04-06 09:40:00,34.68,34.7,34.59,34.68,70100.0,23.5586,23.5721,23.4974,23.5586,70100.0
2010-04-06 09:50:00,34.68,34.69,34.66,34.68,33500.0,23.5586,23.5654,23.545,23.5586,33500.0
2010-04-06 10:00:00,34.68,34.71,34.64,34.7,56400.0,23.5586,23.5789,23.5314,23.5721,56400.0
2010-04-06 10:10:00,34.7,34.74,34.69,34.74,33700.0,23.5721,23.5993,23.5654,23.5993,33700.0
2010-04-06 10:20:00,34.75,34.76,34.71,34.75,22300.0,23.6061,23.6129,23.5789,23.6061,22300.0
2010-04-06 10:30:00,34.75,34.75,34.72,34.74,27700.0,23.6061,23.6061,23.5857,23.5993,27700.0
2010-04-06 10:40:00,34.73,34.79,34.73,34.78,21000.0,23.5925,23.6333,23.5925,23.6265,21000.0
2010-04-06 10:50:00,34.77,34.83,34.77,34.78,75900.0,23.6197,23.6605,23.6197,23.6265,75900.0
2010-04-06 11:00:00,34.78,34.8,34.74,34.76,54900.0,23.6265,23.6401,23.5993,23.6129,54900.0
2010-04-06 11:10:00,34.75,34.77,34.73,34.74,24400.0,23.6061,23.6197,23.5925,23.5993,24400.0
2010-04-06 11:20:00,34.73,34.77,34.73,34.77,41400.0,23.5925,23.6197,23.5925,23.6197,41400.0
2010-04-06 11:30:00,34.76,34.8,34.75,34.79,49600.0,23.6129,23.6401,23.6061,23.6333,49600.0
2010-04-06 11:40:00,34.78,34.8,34.77,34.78,14600.0,23.6265,23.6401,23.6197,23.6265,14600.0
2010-04-06 11:50:00,34.78,34.79,34.73,34.77,23000.0,23.6265,23.6333,23.5925,23.6197,23000.0
2010-04-06 12:00:00,34.76,34.8,34.76,34.79,30600.0,23.6129,23.6401,23.6129,23.6333,30600.0
2010-04-06 12:10:00,34.79,34.81,34.77,34.8,13800.0,23.6333,23.6469,23.6197,23.6401,13800.0
2010-04-06 12:20:00,34.8,34.82,34.8,34.8,13900.0,23.6401,23.6537,23.6401,23.6401,13900.0
2010-04-06 12:30:00,34.8,34.82,34.77,34.81,28600.0,23.6401,23.6537,23.6197,23.6469,28600.0
2010-04-06 12:40:00,34.82,34.84,34.81,34.84,19900.0,23.6537,23.6672,23.6469,23.6672,19900.0
2010-04-06 12:50:00,34.84,34.87,34.83,34.87,11600.0,23.6672,23.6876,23.6605,23.6876,11600.0
2010-04-06 13:00:00,34.87,34.88,34.86,34.88,18500.0,23.6876,23.6944,23.6808,23.6944,18500.0
2010-04-06 13:10:00,34.88,34.9,34.87,34.88,14500.0,23.6944,23.708,23.6876,23.6944,14500.0
2010-04-06 13:20:00,34.88,34.89,34.87,34.87,19000.0,23.6944,23.7012,23.6876,23.6876,19000.0
2010-04-06 13:30:00,34.88,34.88,34.86,34.86,14900.0,23.6944,23.6944,23.6808,23.6808,14900.0
2010-04-06 13:40:00,34.86,34.87,34.85,34.85,16400.0,23.6808,23.6876,23.674,23.674,16400.0
2010-04-06 13:50:00,34.86,34.87,34.83,34.84,27000.0,23.6808,23.6876,23.6605,23.6672,27000.0
2010-04-06 14:00:00,34.84,34.89,34.83,34.89,21000.0,23.6672,23.7012,23.6605,23.7012,21000.0
2010-04-06 14:10:00,34.89,34.92,34.89,34.9,43600.0,23.7012,23.7216,23.7012,23.708,43600.0
2010-04-06 14:20:00,34.9,34.95,34.9,34.95,20400.0,23.708,23.742,23.708,23.742,20400.0
2010-04-06 14:30:00,34.95,34.99,34.95,34.99,39000.0,23.742,23.7691,23.742,23.7691,39000.0
2010-04-06 14:40:00,34.99,35.0,34.98,34.99,52200.0,23.7691,23.7759,23.7624,23.7691,52200.0
2010-04-06 14:50:00,34.99,35.0,34.98,34.99,21700.0,23.7691,23.7759,23.7624,23.7691,21700.0
2010-04-06 15:00:00,35.0,35.04,34.97,34.98,115600.0,23.7759,23.8031,23.7556,23.7624,115600.0
2010-04-06 15:10:00,34.98,34.98,34.94,34.95,76700.0,23.7624,23.7624,23.7352,23.742,76700.0
2010-04-06 15:20:00,34.94,34.95,34.92,34.93,59700.0,23.7352,23.742,23.7216,23.7284,59700.0
2010-04-06 15:30:00,34.93,34.95,34.92,34.94,65300.0,23.7284,23.742,23.7216,23.7352,65300.0
2010-04-06 15:40:00,34.94,34.94,34.84,34.84,137700.0,23.7352,23.7352,23.6672,23.6672,137700.0
2010-04-06 15:50:00,34.85,34.88,34.83,34.85,172500.0,23.674,23.6944,23.6605,23.674,172500.0
2010-04-07 09:30:00,34.81,34.82,34.65,34.66,48100.0,23.6469,23.6537,23.5382,23.545,48100.0
2010-04-07 09:40:00,34.66,34.71,34.66,34.7,24500.0,23.545,23.5789,23.545,23.5721,24500.0
2010-04-07 09:50:00,34.7,34.77,34.67,34.67,33300.0,23.5721,23.6197,23.5518,23.5518,33300.0
2010-04-07 10:00:00,34.67,34.77,34.66,34.76,21800.0,23.5518,23.6197,23.545,23.6129,21800.0
2010-04-07 10:10:00,34.76,34.76,34.73,34.76,27000.0,23.6129,23.6129,23.5925,23.6129,27000.0
2010-04-07 10:20:00,34.76,34.77,34.72,34.75,26100.0,23.6129,23.6197,23.5857,23.6061,26100.0
2010-04-07 10:30:00,34.75,34.76,34.7,34.72,36100.0,23.6061,23.6129,23.5721,23.5857,36100.0
2010-04-07 10:40:00,34.71,34.72,34.63,34.68,35400.0,23.5789,23.5857,23.5246,23.5586,35400.0
2010-04-07 10:50:00,34.69,34.74,34.69,34.73,28200.0,23.5654,23.5993,23.5654,23.5925,28200.0
2010-04-07 11:00:00,34.74,34.76,34.7,34.75,54800.0,23.5993,23.6129,23.5721,23.6061,54800.0
2010-04-07 11:10:00,34.75,34.81,34.74,34.81,34500.0,23.6061,23.6469,23.5993,23.6469,34500.0
2010-04-07 11:20:00,34.81,34.81,34.77,34.79,40400.0,23.6469,23.6469,23.6197,23.6333,40400.0
2010-04-07 11:30:00,34.79,34.8,34.76,34.78,30900.0,23.6333,23.6401,23.6129,23.6265,30900.0
2010-04-07 11:40:00,34.78,34.8,34.77,34.79,16500.0,23.6265,23.6401,23.6197,23.6333,16500.0
2010-04-07 11:50:00,34.79,34.81,34.78,34.81,22700.0,23.6333,23.6469,23.6265,23.6469,22700.0
2010-04-07 12:00:00,34.8,34.81,34.78,34.81,19800.0,23.6401,23.6469,23.6265,23.6469,19800.0
2010-04-07 12:10:00,34.8,34.8,34.77,34.78,24200.0,23.6401,23.6401,23.6197,23.6265,24200.0
2010-04-07 12:20:00,34.78,34.78,34.74,34.75,26400.0,23.6265,23.6265,23.5993,23.6061,26400.0
2010-04-07 12:30:00,34.75,34.76,34.73,34.74,17500.0,23.6061,23.6129,23.5925,23.5993,17500.0
2010-04-07 12:40:00,34.74,34.77,34.74,34.76,20300.0,23.5993,23.6197,23.5993,23.6129,20300.0
2010-04-07 12:50:00,34.77,34.8,34.76,34.8,30900.0,23.6197,23.6401,23.6129,23.6401,30900.0
2010-04-07 13:00:00,34.8,34.87,34.79,34.85,34000.0,23.6401,23.6876,23.6333,23.674,34000.0
2010-04-07 13:10:00,34.85,34.87,34.84,34.87,17600.0,23.674,23.6876,23.6672,23.6876,17600.0
2010-04-07 13:20:00,34.87,34.9,34.86,34.88,18900.0,23.6876,23.708,23.6808,23.6944,18900.0
2010-04-07 13:30:00,34.89,34.89,34.86,34.86,10100.0,23.7012,23.7012,23.6808,23.6808,10100.0
2010-04-07 13:40:00,34.86,34.88,34.81,34.83,26600.0,23.6808,23.6944,23.6469,23.6605,26600.0
2010-04-07 13:50:00,34.84,34.87,34.83,34.87,27000.0,23.6672,23.6876,23.6605,23.6876,27000.0
2010-04-07 14:00:00,34.88,34.88,34.82,34.83,33800.0,23.6944,23.6944,23.6537,23.6605,33800.0
2010-04-07 14:10:00,34.84,34.84,34.76,34.79,24000.0,23.6672,23.6672,23.6129,23.6333,24000.0
2010-04-07 14:20:00,34.78,34.79,34.75,34.78,33900.0,23.6265,23.6333,23.6061,23.6265,33900.0
2010-04-07 14:30:00,34.78,34.78,34.71,34.75,45400.0,23.6265,23.6265,23.5789,23.6061,45400.0
2010-04-07 14:40:00,34.76,34.8,34.74,34.77,36100.0,23.6129,23.6401,23.5993,23.6197,36100.0
2010-04-07 14:50:00,34.76,34.81,34.75,34.79,39800.0,23.6129,23.6469,23.6061,23.6333,39800.0
2010-04-07 15:00:00,34.78,34.78,34.67,34.68,66600.0,23.6265,23.6265,23.5518,23.5586,66600.0
2010-04-07 15:10:00,34.67,34.69,34.63,34.69,56800.0,23.5518,23.5654,23.5246,23.5654,56800.0
2010-04-07 15:20:00,34.68,34.68,34.64,34.65,67300.0,23.5586,23.5586,23.5314,23.5382,67300.0
2010-04-07 15:30:00,34.66,34.72,34.65,34.71,70200.0,23.545,23.5857,23.5382,23.5789,70200.0
2010-04-07 15:40:00,34.72,34.72,34.67,34.68,69400.0,23.5857,23.5857,23.5518,23.5586,69400.0
2010-04-07 15:50:00,34.69,34.72,34.68,34.69,233800.0,23.5654,23.5857,23.5586,23.5654,233800.0
2010-04-08 09:30:00,34.67,34.68,34.6,34.62,30700.0,23.5518,23.5586,23.5042,23.5178,30700.0
2010-04-08 09:40:00,34.61,34.62,34.55,34.56,28300.0,23.511,23.5178,23.4702,23.477,28300.0
2010-04-08 09:50:00,34.55,34.59,34.5,34.52,37100.0,23.4702,23.4974,23.4363,23.4499,37100.0
2010-04-08 10:00:00,34.53,34.6,34.5,34.5,50000.0,23.4567,23.5042,23.4363,23.4363,50000.0
2010-04-08 10:10:00,34.5,34.57,34.5,34.53,34100.0,23.4363,23.4838,23.4363,23.4567,34100.0
2010-04-08 10:20:00,34.52,34.55,34.46,34.47,53000.0,23.4499,23.4702,23.4091,23.4159,53000.0
2010-04-08 10:30:00,34.47,34.48,34.46,34.46,33100.0,23.4159,23.4227,23.4091,23.4091,33100.0
2010-04-08 10:40:00,34.46,34.48,34.46,34.47,25400.0,23.4091,23.4227,23.4091,23.4159,25400.0
2010-04-08 10:50:00,34.47,34.47,34.42,34.43,44600.0,23.4159,23.4159,23.3819,23.3887,44600.0
2010-04-08 11:00:00,34.43,34.45,34.43,34.45,27300.0,23.3887,23.4023,23.3887,23.4023,27300.0
2010-04-08 11:10:00,34.44,34.45,34.44,34.45,26800.0,23.3955,23.4023,23.3955,23.4023,26800.0
2010-04-08 11:20:00,34.45,34.49,34.44,34.47,43000.0,23.4023,23.4295,23.3955,23.4159,43000.0
2010-04-08 11:30:00,34.48,34.48,34.46,34.47,25800.0,23.4227,23.4227,23.4091,23.4159,25800.0
2010-04-08 11:40:00,34.47,34.48,34.46,34.48,35600.0,23.4159,23.4227,23.4091,23.4227,35600.0
2010-04-08 11:50:00,34.48,34.5,34.47,34.49,45900.0,23.4227,23.4363,23.4159,23.4295,45900.0
2010-04-08 12:00:00,34.49,34.5,34.49,34.49,18000.0,23.4295,23.4363,23.4295,23.4295,18000.0
2010-04-08 12:10:00,34.49,34.51,34.49,34.51,39600.0,23.4295,23.4431,23.4295,23.4431,39600.0
2010-04-08 12:20:00,34.5,34.51,34.5,34.51,18900.0,23.4363,23.4431,23.4363,23.4431,18900.0
2010-04-08 12:30:00,34.51,34.51,34.5,34.5,35700.0,23.4431,23.4431,23.4363,23.4363,35700.0
2010-04-08 12:40:00,34.5,34.51,34.49,34.5,35700.0,23.4363,23.4431,23.4295,23.4363,35700.0
2010-04-08 12:50:00,34.5,34.51,34.49,34.5,38600.0,23.4363,23.4431,23.4295,23.4363,38600.0
2010-04-08 13:00:00,34.5,34.52,34.5,34.52,29600.0,23.4363,23.4499,23.4363,23.4499,29600.0
2010-04-08 13:10:00,34.51,34.54,34.51,34.54,15200.0,23.4431,23.4635,23.4431,23.4635,15200.0
2010-04-08 13:20:00,34.54,34.55,34.53,34.55,11800.0,23.4635,23.4702,23.4567,23.4702,11800.0
2010-04-08 13:30:00,34.54,34.57,34.52,34.57,50500.0,23.4635,23.4838,23.4499,23.4838,50500.0
2010-04-08 13:40:00,34.57,34.58,34.56,34.57,23000.0,23.4838,23.4906,23.477,23.4838,23000.0
2010-04-08 13:50:00,34.58,34.59,34.57,34.58,42900.0,23.4906,23.4974,23.4838,23.4906,42900.0
2010-04-08 14:00:00,34.59,34.61,34.58,34.61,24300.0,23.4974,23.511,23.4906,23.511,24300.0
2010-04-08 14:10:00,34.6,34.61,34.6,34.61,17900.0,23.5042,23.511,23.5042,23.511,17900.0
2010-04-08 14:20:00,34.6,34.61,34.6,34.61,14100.0,23.5042,23.511,23.5042,23.511,14100.0
2010-04-08 14:30:00,34.61,34.61,34.59,34.6,27900.0,23.511,23.511,23.4974,23.5042,27900.0
2010-04-08 14:40:00,34.6,34.64,34.6,34.61,120400.0,23.5042,23.5314,23.5042,23.511,120400.0
2010-04-08 14:50:00,34.61,34.61,34.6,34.6,25100.0,23.511,23.511,23.5042,23.5042,25100.0
2010-04-08 15:00:00,34.61,34.61,34.6,34.61,23300.0,23.511,23.511,23.5042,23.511,23300.0
2010-04-08 15:10:00,34.61,34.82,34.57,34.6,124000.0,23.511,23.6537,23.4838,23.5042,124000.0
2010-04-08 15:20:00,34.59,34.61,34.58,34.6,42200.0,23.4974,23.511,23.4906,23.5042,42200.0
2010-04-08 15:30:00,34.59,34.61,34.59,34.6,36300.0,23.4974,23.511,23.4974,23.5042,36300.0
2010-04-08 15:40:00,34.61,34.61,34.59,34.6,93400.0,23.511,23.511,23.4974,23.5042,93400.0
2010-04-08 15:50:00,34.6,34.61,34.58,34.59,96800.0,23.5042,23.511,23.4906,23.4974,96800.0
2010-04-09 09:30:00,34.68,34.68,34.41,34.41,78300.0,23.5586,23.5586,23.3751,23.3751,78300.0
2010-04-09 09:40:00,34.4,34.41,34.31,34.36,56900.0,23.3684,23.3751,23.3072,23.3412,56900.0
2010-04-09 09:50:00,34.36,34.57,34.35,34.57,46400.0,23.3412,23.4838,23.3344,23.4838,46400.0
2010-04-09 10:00:00,34.55,34.59,34.51,34.52,37400.0,23.4702,23.4974,23.4431,23.4499,37400.0
2010-04-09 10:10:00,34.53,34.58,34.52,34.57,30800.0,23.4567,23.4906,23.4499,23.4838,30800.0
2010-04-09 10:20:00,34.57,34.6,34.49,34.51,42200.0,23.4838,23.5042,23.4295,23.4431,42200.0
2010-04-09 10:30:00,34.52,34.59,34.5,34.58,20300.0,23.4499,23.4974,23.4363,23.4906,20300.0
2010-04-09 10:40:00,34.58,34.6,34.46,34.46,53300.0,23.4906,23.5042,23.4091,23.4091,53300.0
2010-04-09 10:50:00,34.47,34.54,34.46,34.5,38000.0,23.4159,23.4635,23.4091,23.4363,38000.0
2010-04-09 11:00:00,34.5,34.56,34.5,34.56,17000.0,23.4363,23.477,23.4363,23.477,17000.0
2010-04-09 11:10:00,34.56,34.6,34.56,34.6,25200.0,23.477,23.5042,23.477,23.5042,25200.0
2010-04-09 11:20:00,34.59,34.62,34.59,34.62,25700.0,23.4974,23.5178,23.4974,23.5178,25700.0
2010-04-09 11:30:00,34.62,34.63,34.59,34.61,22300.0,23.5178,23.5246,23.4974,23.511,22300.0
2010-04-09 11:40:00,34.6,34.62,34.59,34.6,19400.0,23.5042,23.5178,23.4974,23.5042,19400.0
2010-04-09 11:50:00,34.6,34.6,34.55,34.57,27800.0,23.5042,23.5042,23.4702,23.4838,27800.0
2010-04-09 12:00:00,34.57,34.59,34.57,34.59,19400.0,23.4838,23.4974,23.4838,23.4974,19400.0
2010-04-09 12:10:00,34.59,34.62,34.59,34.62,31100.0,23.4974,23.5178,23.4974,23.5178,31100.0
2010-04-09 12:20:00,34.62,34.66,34.61,34.66,35000.0,23.5178,23.545,23.511,23.545,35000.0
2010-04-09 12:30:00,34.66,34.7,34.66,34.7,56300.0,23.545,23.5721,23.545,23.5721,56300.0
2010-04-09 12:40:00,34.7,34.71,34.69,34.69,23600.0,23.5721,23.5789,23.5654,23.5654,23600.0
2010-04-09 12:50:00,34.69,34.7,34.66,34.67,18100.0,23.5654,23.5721,23.545,23.5518,18100.0
2010-04-09 13:00:00,34.66,34.67,34.57,34.58,29300.0,23.545,23.5518,23.4838,23.4906,29300.0
2010-04-09 13:10:00,34.58,34.61,34.58,34.6,13800.0,23.4906,23.511,23.4906,23.5042,13800.0
2010-04-09 13:20:00,34.6,34.61,34.58,34.61,27500.0,23.5042,23.511,23.4906,23.511,27500.0
2010-04-09 13:30:00,34.61,34.63,34.61,34.63,12500.0,23.511,23.5246,23.511,23.5246,12500.0
2010-04-09 13:40:00,34.62,34.63,34.62,34.63,11100.0,23.5178,23.5246,23.5178,23.5246,11100.0
2010-04-09 13:50:00,34.63,34.63,34.58,34.59,32300.0,23.5246,23.5246,23.4906,23.4974,32300.0
2010-04-09 14:00:00,34.58,34.62,34.56,34.62,19100.0,23.4906,23.5178,23.477,23.5178,19100.0
2010-04-09 14:10:00,34.62,34.63,34.62,34.62,19300.0,23.5178,23.5246,23.5178,23.5178,19300.0
2010-04-09 14:20:00,34.62,34.63,34.6,34.63,16300.0,23.5178,23.5246,23.5042,23.5246,16300.0
2010-04-09 14:30:00,34.62,34.64,34.62,34.64,16600.0,23.5178,23.5314,23.5178,23.5314,16600.0
2010-04-09 14:40:00,34.63,34.65,34.63,34.65,12200.0,23.5246,23.5382,23.5246,23.5382,12200.0
2010-04-09 14:50:00,34.65,34.65,34.62,34.63,27300.0,23.5382,23.5382,23.5178,23.5246,27300.0
2010-04-09 15:00:00,34.63,34.64,34.63,34.64,13900.0,23.5246,23.5314,23.5246,23.5314,13900.0
2010-04-09 15:10:00,34.63,34.65,34.63,34.64,18400.0,23.5246,23.5382,23.5246,23.5314,18400.0
2010-04-09 15:20:00,34.64,34.68,34.64,34.68,50000.0,23.5314,23.5586,23.5314,23.5586,50000.0
2010-04-09 15:30:00,34.68,34.72,34.68,34.71,52900.0,23.5586,23.5857,23.5586,23.5789,52900.0
2010-04-09 15:40:00,34.72,34.75,34.72,34.73,70600.0,23.5857,23.6061,23.5857,23.5925,70600.0
2010-04-09 15:50:00,34.74,34.78,34.73,34.76,204000.0,23.5993,23.6265,23.5925,23.6129,204000.0
2010-04-12 09:30:00,34.74,34.87,34.71,34.87,85900.0,23.5993,23.6876,23.5789,23.6876,85900.0
2010-04-12 09:40:00,34.87,34.94,34.83,34.9,28700.0,23.6876,23.7352,23.6605,23.708,28700.0
2010-04-12 09:50:00,34.9,34.9,34.81,34.85,48900.0,23.708,23.708,23.6469,23.674,48900.0
2010-04-12 10:00:00,34.85,34.92,34.84,34.9,32100.0,23.674,23.7216,23.6672,23.708,32100.0
2010-04-12 10:10:00,34.89,34.91,34.84,34.86,34400.0,23.7012,23.7148,23.6672,23.6808,34400.0
2010-04-12 10:20:00,34.87,34.92,34.87,34.91,19900.0,23.6876,23.7216,23.6876,23.7148,19900.0
2010-04-12 10:30:00,34.91,34.91,34.85,34.86,22700.0,23.7148,23.7148,23.674,23.6808,22700.0
2010-04-12 10:40:00,34.87,34.95,34.86,34.92,24700.0,23.6876,23.742,23.6808,23.7216,24700.0
2010-04-12 10:50:00,34.92,34.94,34.87,34.88,18500.0,23.7216,23.7352,23.6876,23.6944,18500.0
2010-04-12 11:00:00,34.88,34.89,34.86,34.89,14900.0,23.6944,23.7012,23.6808,23.7012,14900.0
2010-04-12 11:10:00,34.89,34.89,34.85,34.86,12900.0,23.7012,23.7012,23.674,23.6808,12900.0
2010-04-12 11:20:00,34.86,34.88,34.84,34.86,32300.0,23.6808,23.6944,23.6672,23.6808,32300.0
2010-04-12 11:30:00,34.86,34.94,34.84,34.93,33400.0,23.6808,23.7352,23.6672,23.7284,33400.0
2010-04-12 11:40:00,34.93,34.93,34.87,34.89,22400.0,23.7284,23.7284,23.6876,23.7012,22400.0
2010-04-12 11:50:00,34.89,34.93,34.89,34.93,15100.0,23.7012,23.7284,23.7012,23.7284,15100.0
2010-04-12 12:00:00,34.93,34.94,34.93,34.94,10900.0,23.7284,23.7352,23.7284,23.7352,10900.0
2010-04-12 12:10:00,34.94,34.94,34.91,34.92,10700.0,23.7352,23.7352,23.7148,23.7216,10700.0
2010-04-12 12:20:00,34.93,34.94,34.9,34.91,26900.0,23.7284,23.7352,23.708,23.7148,26900.0
2010-04-12 12:30:00,34.91,34.92,34.88,34.91,25200.0,23.7148,23.7216,23.6944,23.7148,25200.0
2010-04-12 12:40:00,34.91,34.92,34.9,34.9,21500.0,23.7148,23.7216,23.708,23.708,21500.0
2010-04-12 12:50:00,34.91,34.92,34.9,34.91,35600.0,23.7148,23.7216,23.708,23.7148,35600.0
2010-04-12 13:00:00,34.91,34.92,34.9,34.91,34000.0,23.7148,23.7216,23.708,23.7148,34000.0
2010-04-12 13:10:00,34.91,34.92,34.9,34.9,21700.0,23.7148,23.7216,23.708,23.708,21700.0
2010-04-12 13:20:00,34.9,34.94,34.89,34.94,16300.0,23.708,23.7352,23.7012,23.7352,16300.0
2010-04-12 13:30:00,34.93,34.95,34.93,34.93,20400.0,23.7284,23.742,23.7284,23.7284,20400.0
2010-04-12 13:40:00,34.93,34.95,34.91,34.95,22300.0,23.7284,23.742,23.7148,23.742,22300.0
2010-04-12 13:50:00,34.95,34.97,34.92,34.92,28500.0,23.742,23.7556,23.7216,23.7216,28500.0
2010-04-12 14:00:00,34.92,34.94,34.9,34.92,24700.0,23.7216,23.7352,23.708,23.7216,24700.0
2010-04-12 14:10:00,34.92,34.93,34.89,34.89,18200.0,23.7216,23.7284,23.7012,23.7012,18200.0
2010-04-12 14:20:00,34.89,34.9,34.88,34.89,17700.0,23.7012,23.708,23.6944,23.7012,17700.0
2010-04-12 14:30:00,34.89,34.91,34.88,34.88,26600.0,23.7012,23.7148,23.6944,23.6944,26600.0
2010-04-12 14:40:00,34.88,34.9,34.87,34.88,22600.0,23.6944,23.708,23.6876,23.6944,22600.0
2010-04-12 14:50:00,34.89,34.9,34.87,34.89,26400.0,23.7012,23.708,23.6876,23.7012,26400.0
2010-04-12 15:00:00,34.89,34.92,34.88,34.9,34000.0,23.7012,23.7216,23.6944,23.708,34000.0
2010-04-12 15:10:00,34.9,34.92,34.89,34.91,24500.0,23.708,23.7216,23.7012,23.7148,24500.0
2010-04-12 15:20:00,34.9,34.92,34.85,34.87,58900.0,23.708,23.7216,23.674,23.6876,58900.0
2010-04-12 15:30:00,34.87,34.88,34.87,34.88,49200.0,23.6876,23.6944,23.6876,23.6944,49200.0
2010-04-12 15:40:00,34.87,34.91,34.82,34.91,90700.0,23.6876,23.7148,23.6537,23.7148,90700.0
2010-04-12 15:50:00,34.91,34.93,34.88,34.9,180500.0,23.7148,23.7284,23.6944,23.708,180500.0
2010-04-13 09:30:00,34.69,34.69,34.51,34.59,153200.0,23.5654,23.5654,23.4431,23.4974,153200.0
2010-04-13 09:40:00,34.62,34.83,34.61,34.81,34400.0,23.5178,23.6605,23.511,23.6469,34400.0
2010-04-13 09:50:00,34.82,34.91,34.82,34.87,39400.0,23.6537,23.7148,23.6537,23.6876,39400.0
2010-04-13 10:00:00,34.88,34.88,34.77,34.87,21900.0,23.6944,23.6944,23.6197,23.6876,21900.0
2010-04-13 10:10:00,34.87,34.88,34.81,34.82,31300.0,23.6876,23.6944,23.6469,23.6537,31300.0
2010-04-13 10:20:00,34.81,34.83,34.77,34.78,25600.0,23.6469,23.6605,23.6197,23.6265,25600.0
2010-04-13 10:30:00,34.78,34.79,34.66,34.74,31700.0,23.6265,23.6333,23.545,23.5993,31700.0
2010-04-13 10:40:00,34.75,34.83,34.74,34.82,18800.0,23.6061,23.6605,23.5993,23.6537,18800.0
2010-04-13 10:50:00,34.81,34.82,34.78,34.81,35400.0,23.6469,23.6537,23.6265,23.6469,35400.0
2010-04-13 11:00:00,34.81,34.81,34.78,34.78,30300.0,23.6469,23.6469,23.6265,23.6265,30300.0
2010-04-13 11:10:00,34.78,34.78,34.75,34.77,26700.0,23.6265,23.6265,23.6061,23.6197,26700.0
2010-04-13 11:20:00,34.78,34.86,34.78,34.85,14100.0,23.6265,23.6808,23.6265,23.674,14100.0
2010-04-13 11:30:00,34.85,34.85,34.81,34.83,25600.0,23.674,23.674,23.6469,23.6605,25600.0
2010-04-13 11:40:00,34.82,34.84,34.82,34.84,16300.0,23.6537,23.6672,23.6537,23.6672,16300.0
2010-04-13 11:50:00,34.84,34.92,34.84,34.92,48200.0,23.6672,23.7216,23.6672,23.7216,48200.0
2010-04-13 12:00:00,34.92,34.92,34.9,34.91,26000.0,23.7216,23.7216,23.708,23.7148,26000.0
2010-04-13 12:10:00,34.9,34.94,34.9,34.94,29200.0,23.708,23.7352,23.708,23.7352,29200.0
2010-04-13 12:20:00,34.94,34.94,34.91,34.94,33100.0,23.7352,23.7352,23.7148,23.7352,33100.0
2010-04-13 12:30:00,34.93,34.94,34.89,34.89,31200.0,23.7284,23.7352,23.7012,23.7012,31200.0
2010-04-13 12:40:00,34.9,34.9,34.87,34.89,30800.0,23.708,23.708,23.6876,23.7012,30800.0
2010-04-13 12:50:00,34.89,34.92,34.88,34.92,15800.0,23.7012,23.7216,23.6944,23.7216,15800.0
2010-04-13 13:00:00,34.91,34.91,34.87,34.88,33100.0,23.7148,23.7148,23.6876,23.6944,33100.0
2010-04-13 13:10:00,34.87,34.88,34.82,34.87,53500.0,23.6876,23.6944,23.6537,23.6876,53500.0
2010-04-13 13:20:00,34.86,34.9,34.86,34.89,20300.0,23.6808,23.708,23.6808,23.7012,20300.0
2010-04-13 13:30:00,34.89,34.9,34.85,34.85,38700.0,23.7012,23.708,23.674,23.674,38700.0
2010-04-13 13:40:00,34.86,34.86,34.81,34.83,34900.0,23.6808,23.6808,23.6469,23.6605,34900.0
2010-04-13 13:50:00,34.83,34.85,34.75,34.75,145800.0,23.6605,23.674,23.6061,23.6061,145800.0
2010-04-13 14:00:00,34.75,34.83,34.75,34.82,19500.0,23.6061,23.6605,23.6061,23.6537,19500.0
2010-04-13 14:10:00,34.83,34.84,34.79,34.8,70500.0,23.6605,23.6672,23.6333,23.6401,70500.0
2010-04-13 14:20:00,34.8,34.8,34.76,34.76,29600.0,23.6401,23.6401,23.6129,23.6129,29600.0
2010-04-13 14:30:00,34.76,34.83,34.75,34.83,54600.0,23.6129,23.6605,23.6061,23.6605,54600.0
2010-04-13 14:40:00,34.83,34.88,34.73,34.81,150200.0,23.6605,23.6944,23.5925,23.6469,150200.0
2010-04-13 14:50:00,34.81,34.84,34.76,34.8,45000.0,23.6469,23.6672,23.6129,23.6401,45000.0
2010-04-13 15:00:00,34.8,34.87,34.8,34.86,25800.0,23.6401,23.6876,23.6401,23.6808,25800.0
2010-04-13 15:10:00,34.87,34.97,34.86,34.97,28200.0,23.6876,23.7556,23.6808,23.7556,28200.0
2010-04-13 15:20:00,34.97,35.0,34.96,35.0,43900.0,23.7556,23.7759,23.7488,23.7759,43900.0
2010-04-13 15:30:00,34.99,35.0,34.93,34.93,44100.0,23.7691,23.7759,23.7284,23.7284,44100.0
2010-04-13 15:40:00,34.93,34.94,34.9,34.91,68800.0,23.7284,23.7352,23.708,23.7148,68800.0
2010-04-13 15:50:00,34.9,34.91,34.87,34.88,122100.0,23.708,23.7148,23.6876,23.6944,122100.0
2010-04-14 09:30:00,34.99,34.99,34.78,34.85,72800.0,23.7691,23.7691,23.6265,23.674,72800.0
2010-04-14 09:40:00,34.86,34.97,34.86,34.9,52200.0,23.6808,23.7556,23.6808,23.708,52200.0
2010-04-14 09:50:00,34.9,34.92,34.81,34.83,21300.0,23.708,23.7216,23.6469,23.6605,21300.0
2010-04-14 10:00:00,34.82,34.86,34.81,34.86,31300.0,23.6537,23.6808,23.6469,23.6808,31300.0
2010-04-14 10:10:00,34.86,34.87,34.75,34.82,112700.0,23.6808,23.6876,23.6061,23.6537,112700.0
2010-04-14 10:20:00,34.81,34.82,34.76,34.8,26900.0,23.6469,23.6537,23.6129,23.6401,26900.0
2010-04-14 10:30:00,34.81,34.85,34.79,34.85,23700.0,23.6469,23.674,23.6333,23.674,23700.0
2010-04-14 10:40:00,34.85,34.87,34.8,34.81,22600.0,23.674,23.6876,23.6401,23.6469,22600.0
2010-04-14 10:50:00,34.8,34.81,34.77,34.78,30200.0,23.6401,23.6469,23.6197,23.6265,30200.0
2010-04-14 11:00:00,34.78,34.79,34.76,34.79,21600.0,23.6265,23.6333,23.6129,23.6333,21600.0
2010-04-14 11:10:00,34.79,34.8,34.76,34.78,27000.0,23.6333,23.6401,23.6129,23.6265,27000.0
2010-04-14 11:20:00,34.77,34.8,34.76,34.79,37900.0,23.6197,23.6401,23.6129,23.6333,37900.0
2010-04-14 11:30:00,34.8,34.8,34.78,34.78,15500.0,23.6401,23.6401,23.6265,23.6265,15500.0
2010-04-14 11:40:00,34.78,34.8,34.75,34.78,79100.0,23.6265,23.6401,23.6061,23.6265,79100.0
2010-04-14 11:50:00,34.77,34.81,34.75,34.78,52800.0,23.6197,23.6469,23.6061,23.6265,52800.0
2010-04-14 12:00:00,34.78,34.81,34.78,34.8,29800.0,23.6265,23.6469,23.6265,23.6401,29800.0
2010-04-14 12:10:00,34.79,34.84,34.79,34.84,11600.0,23.6333,23.6672,23.6333,23.6672,11600.0
2010-04-14 12:20:00,34.84,34.86,34.81,34.84,20000.0,23.6672,23.6808,23.6469,23.6672,20000.0
2010-04-14 12:30:00,34.84,34.88,34.83,34.88,19700.0,23.6672,23.6944,23.6605,23.6944,19700.0
2010-04-14 12:40:00,34.88,34.89,34.87,34.89,10100.0,23.6944,23.7012,23.6876,23.7012,10100.0
2010-04-14 12:50:00,34.89,34.92,34.87,34.92,27600.0,23.7012,23.7216,23.6876,23.7216,27600.0
2010-04-14 13:00:00,34.92,34.94,34.88,34.88,31800.0,23.7216,23.7352,23.6944,23.6944,31800.0
2010-04-14 13:10:00,34.88,34.94,34.88,34.9,37400.0,23.6944,23.7352,23.6944,23.708,37400.0
2010-04-14 13:20:00,34.89,34.94,34.89,34.93,22900.0,23.7012,23.7352,23.7012,23.7284,22900.0
2010-04-14 13:30:00,34.93,34.94,34.92,34.92,15300.0,23.7284,23.7352,23.7216,23.7216,15300.0
2010-04-14 13:40:00,34.92,34.95,34.9,34.95,26600.0,23.7216,23.742,23.708,23.742,26600.0
2010-04-14 13:50:00,34.95,34.97,34.92,34.93,15600.0,23.742,23.7556,23.7216,23.7284,15600.0
2010-04-14 14:00:00,34.92,34.98,34.92,34.97,19500.0,23.7216,23.7624,23.7216,23.7556,19500.0
2010-04-14 14:10:00,34.97,34.98,34.96,34.96,29000.0,23.7556,23.7624,23.7488,23.7488,29000.0
2010-04-14 14:20:00,34.96,35.01,34.96,35.01,63000.0,23.7488,23.7827,23.7488,23.7827,63000.0
2010-04-14 14:30:00,35.01,35.01,34.99,35.0,53400.0,23.7827,23.7827,23.7691,23.7759,53400.0
2010-04-14 14:40:00,35.01,35.01,34.99,35.0,28300.0,23.7827,23.7827,23.7691,23.7759,28300.0
2010-04-14 14:50:00,35.0,35.01,34.96,34.96,53900.0,23.7759,23.7827,23.7488,23.7488,53900.0
2010-04-14 15:00:00,34.97,34.97,34.94,34.96,94900.0,23.7556,23.7556,23.7352,23.7488,94900.0
2010-04-14 15:10:00,34.97,34.97,34.85,34.97,74300.0,23.7556,23.7556,23.674,23.7556,74300.0
2010-04-14 15:20:00,34.96,35.02,34.96,35.01,61200.0,23.7488,23.7895,23.7488,23.7827,61200.0
2010-04-14 15:30:00,35.02,35.04,34.99,35.02,129600.0,23.7895,23.8031,23.7691,23.7895,129600.0
2010-04-14 15:40:00,35.02,35.07,35.02,35.05,89900.0,23.7895,23.8235,23.7895,23.8099,89900.0
2010-04-14 15:50:00,35.04,35.1,35.04,35.08,186000.0,23.8031,23.8439,23.8031,23.8303,186000.0
2010-04-15 09:30:00,35.01,35.08,34.91,34.94,43500.0,23.7827,23.8303,23.7148,23.7352,43500.0
2010-04-15 09:40:00,34.95,35.02,34.94,35.01,52200.0,23.742,23.7895,23.7352,23.7827,52200.0
2010-04-15 09:50:00,35.0,35.06,35.0,35.05,37800.0,23.7759,23.8167,23.7759,23.8099,37800.0
2010-04-15 10:00:00,35.05,35.24,35.04,35.23,72800.0,23.8099,23.939,23.8031,23.9322,72800.0
2010-04-15 10:10:00,35.24,35.24,35.14,35.14,28300.0,23.939,23.939,23.871,23.871,28300.0
2010-04-15 10:20:00,35.14,35.21,35.13,35.13,41000.0,23.871,23.9186,23.8643,23.8643,41000.0
2010-04-15 10:30:00,35.13,35.21,35.12,35.17,28000.0,23.8643,23.9186,23.8575,23.8914,28000.0
2010-04-15 10:40:00,35.17,35.23,35.15,35.23,30900.0,23.8914,23.9322,23.8778,23.9322,30900.0
2010-04-15 10:50:00,35.24,35.33,35.24,35.29,54100.0,23.939,24.0001,23.939,23.9729,54100.0
2010-04-15 11:00:00,35.29,35.37,35.27,35.31,50800.0,23.9729,24.0273,23.9594,23.9865,50800.0
2010-04-15 11:10:00,35.31,35.32,35.22,35.23,41100.0,23.9865,23.9933,23.9254,23.9322,41100.0
2010-04-15 11:20:00,35.22,35.23,35.18,35.2,27200.0,23.9254,23.9322,23.8982,23.9118,27200.0
2010-04-15 11:30:00,35.19,35.2,35.16,35.18,31400.0,23.905,23.9118,23.8846,23.8982,31400.0
2010-04-15 11:40:00,35.17,35.21,35.12,35.12,38100.0,23.8914,23.9186,23.8575,23.8575,38100.0
2010-04-15 11:50:00,35.12,35.16,35.11,35.11,47600.0,23.8575,23.8846,23.8507,23.8507,47600.0
2010-04-15 12:00:00,35.11,35.12,35.08,35.09,30700.0,23.8507,23.8575,23.8303,23.8371,30700.0
2010-04-15 12:10:00,35.09,35.13,35.05,35.1,57700.0,23.8371,23.8643,23.8099,23.8439,57700.0
2010-04-15 12:20:00,35.1,35.13,35.08,35.11,55400.0,23.8439,23.8643,23.8303,23.8507,55400.0
2010-04-15 12:30:00,35.11,35.12,35.04,35.04,46400.0,23.8507,23.8575,23.8031,23.8031,46400.0
2010-04-15 12:40:00,35.04,35.05,35.02,35.03,26100.0,23.8031,23.8099,23.7895,23.7963,26100.0
2010-04-15 12:50:00,35.03,35.05,35.02,35.04,142200.0,23.7963,23.8099,23.7895,23.8031,142200.0
2010-04-15 13:00:00,35.04,35.1,35.04,35.1,66700.0,23.8031,23.8439,23.8031,23.8439,66700.0
2010-04-15 13:10:00,35.1,35.13,35.09,35.13,63000.0,23.8439,23.8643,23.8371,23.8643,63000.0
2010-04-15 13:20:00,35.12,35.13,35.08,35.11,139600.0,23.8575,23.8643,23.8303,23.8507,139600.0
2010-04-15 13:30:00,35.12,35.12,35.1,35.12,36500.0,23.8575,23.8575,23.8439,23.8575,36500.0
2010-04-15 13:40:00,35.12,35.12,35.05,35.1,54000.0,23.8575,23.8575,23.8099,23.8439,54000.0
2010-04-15 13:50:00,35.1,35.1,35.05,35.08,32100.0,23.8439,23.8439,23.8099,23.8303,32100.0
2010-04-15 14:00:00,35.08,35.12,35.06,35.12,86300.0,23.8303,23.8575,23.8167,23.8575,86300.0
2010-04-15 14:10:00,35.12,35.12,35.11,35.12,42700.0,23.8575,23.8575,23.8507,23.8575,42700.0
2010-04-15 14:20:00,35.12,35.12,35.11,35.12,36400.0,23.8575,23.8575,23.8507,23.8575,36400.0
2010-04-15 14:30:00,35.11,35.13,35.1,35.12,59500.0,23.8507,23.8643,23.8439,23.8575,59500.0
2010-04-15 14:40:00,35.12,35.13,35.11,35.11,34000.0,23.8575,23.8643,23.8507,23.8507,34000.0
2010-04-15 14:50:00,35.11,35.12,35.11,35.12,28100.0,23.8507,23.8575,23.8507,23.8575,28100.0
2010-04-15 15:00:00,35.11,35.12,35.1,35.11,42800.0,23.8507,23.8575,23.8439,23.8507,42800.0
2010-04-15 15:10:00,35.11,35.19,35.11,35.19,56800.0,23.8507,23.905,23.8507,23.905,56800.0
2010-04-15 15:20:00,35.19,35.19,35.15,35.15,76400.0,23.905,23.905,23.8778,23.8778,76400.0
2010-04-15 15:30:00,35.16,35.16,35.15,35.15,79900.0,23.8846,23.8846,23.8778,23.8778,79900.0
2010-04-15 15:40:00,35.15,35.18,35.14,35.17,135800.0,23.8778,23.8982,23.871,23.8914,135800.0
2010-04-15 15:50:00,35.17,35.18,35.14,35.14,187500.0,23.8914,23.8982,23.871,23.871,187500.0
2010-04-16 09:30:00,35.15,35.39,35.14,35.27,378900.0,23.8778,24.0409,23.871,23.9594,378900.0
2010-04-16 09:40:00,35.28,35.31,35.17,35.18,61600.0,23.9661,23.9865,23.8914,23.8982,61600.0
2010-04-16 09:50:00,35.18,35.26,35.06,35.24,40700.0,23.8982,23.9526,23.8167,23.939,40700.0
2010-04-16 10:00:00,35.24,35.26,35.2,35.2,49500.0,23.939,23.9526,23.9118,23.9118,49500.0
2010-04-16 10:10:00,35.2,35.26,35.15,35.25,53200.0,23.9118,23.9526,23.8778,23.9458,53200.0
2010-04-16 10:20:00,35.24,35.25,35.22,35.24,59700.0,23.939,23.9458,23.9254,23.939,59700.0
2010-04-16 10:30:00,35.24,35.28,35.08,35.15,86000.0,23.939,23.9661,23.8303,23.8778,86000.0
2010-04-16 10:40:00,35.13,35.28,35.11,35.12,99500.0,23.8643,23.9661,23.8507,23.8575,99500.0
2010-04-16 10:50:00,35.13,35.19,35.02,35.12,60900.0,23.8643,23.905,23.7895,23.8575,60900.0
2010-04-16 11:00:00,35.1,35.22,35.09,35.1,63600.0,23.8439,23.9254,23.8371,23.8439,63600.0
2010-04-16 11:10:00,35.09,35.12,34.95,34.98,99300.0,23.8371,23.8575,23.742,23.7624,99300.0
2010-04-16 11:20:00,34.98,35.16,34.98,35.07,76200.0,23.7624,23.8846,23.7624,23.8235,76200.0
2010-04-16 11:30:00,35.07,35.1,35.01,35.06,81100.0,23.8235,23.8439,23.7827,23.8167,81100.0
2010-04-16 11:40:00,35.07,35.1,34.98,35.04,60800.0,23.8235,23.8439,23.7624,23.8031,60800.0
2010-04-16 11:50:00,35.03,35.12,34.98,35.01,108800.0,23.7963,23.8575,23.7624,23.7827,108800.0
2010-04-16 12:00:00,35.0,35.11,34.97,35.1,58100.0,23.7759,23.8507,23.7556,23.8439,58100.0
2010-04-16 12:10:00,35.1,35.11,35.05,35.06,26100.0,23.8439,23.8507,23.8099,23.8167,26100.0
2010-04-16 12:20:00,35.07,35.1,35.03,35.09,38900.0,23.8235,23.8439,23.7963,23.8371,38900.0
2010-04-16 12:30:00,35.09,35.09,34.96,35.01,56200.0,23.8371,23.8371,23.7488,23.7827,56200.0
2010-04-16 12:40:00,35.01,35.09,35.01,35.05,42100.0,23.7827,23.8371,23.7827,23.8099,42100.0
2010-04-16 12:50:00,35.05,35.1,35.04,35.09,61700.0,23.8099,23.8439,23.8031,23.8371,61700.0
2010-04-16 13:00:00,35.1,35.13,35.05,35.07,61800.0,23.8439,23.8643,23.8099,23.8235,61800.0
2010-04-16 13:10:00,35.07,35.11,35.03,35.07,72100.0,23.8235,23.8507,23.7963,23.8235,72100.0
2010-04-16 13:20:00,35.06,35.09,35.02,35.03,26500.0,23.8167,23.8371,23.7895,23.7963,26500.0
2010-04-16 13:30:00,35.04,35.08,35.01,35.06,37100.0,23.8031,23.8303,23.7827,23.8167,37100.0
2010-04-16 13:40:00,35.06,35.1,35.01,35.02,50500.0,23.8167,23.8439,23.7827,23.7895,50500.0
2010-04-16 13:50:00,35.02,35.03,35.02,35.03,24300.0,23.7895,23.7963,23.7895,23.7963,24300.0
2010-04-16 14:00:00,35.03,35.12,35.03,35.11,50100.0,23.7963,23.8575,23.7963,23.8507,50100.0
2010-04-16 14:10:00,35.12,35.16,35.07,35.11,99400.0,23.8575,23.8846,23.8235,23.8507,99400.0
2010-04-16 14:20:00,35.1,35.15,35.1,35.12,45000.0,23.8439,23.8778,23.8439,23.8575,45000.0
2010-04-16 14:30:00,35.12,35.14,35.07,35.08,47100.0,23.8575,23.871,23.8235,23.8303,47100.0
2010-04-16 14:40:00,35.08,35.12,35.07,35.08,43200.0,23.8303,23.8575,23.8235,23.8303,43200.0
2010-04-16 14:50:00,35.09,35.09,35.07,35.08,38700.0,23.8371,23.8371,23.8235,23.8303,38700.0
2010-04-16 15:00:00,35.07,35.15,35.07,35.15,77500.0,23.8235,23.8778,23.8235,23.8778,77500.0
2010-04-16 15:10:00,35.15,35.17,35.1,35.14,111900.0,23.8778,23.8914,23.8439,23.871,111900.0
2010-04-16 15:20:00,35.14,35.17,35.13,35.15,73900.0,23.871,23.8914,23.8643,23.8778,73900.0
2010-04-16 15:30:00,35.14,35.19,35.12,35.15,101200.0,23.871,23.905,23.8575,23.8778,101200.0
2010-04-16 15:40:00,35.15,35.16,35.08,35.09,141000.0,23.8778,23.8846,23.8303,23.8371,141000.0
2010-04-16 15:50:00,35.09,35.11,35.03,35.04,294500.0,23.8371,23.8507,23.7963,23.8031,294500.0
2010-04-19 09:30:00,35.0,35.19,35.0,35.08,84600.0,23.7759,23.905,23.7759,23.8303,84600.0
2010-04-19 09:40:00,35.09,35.12,35.01,35.11,26100.0,23.8371,23.8575,23.7827,23.8507,26100.0
2010-04-19 09:50:00,35.1,35.17,35.01,35.02,56800.0,23.8439,23.8914,23.7827,23.7895,56800.0
2010-04-19 10:00:00,35.03,35.1,35.02,35.1,46500.0,23.7963,23.8439,23.7895,23.8439,46500.0
2010-04-19 10:10:00,35.1,35.1,35.03,35.09,38100.0,23.8439,23.8439,23.7963,23.8371,38100.0
2010-04-19 10:20:00,35.09,35.09,35.0,35.04,41500.0,23.8371,23.8371,23.7759,23.8031,41500.0
2010-04-19 10:30:00,35.03,35.06,35.0,35.02,39100.0,23.7963,23.8167,23.7759,23.7895,39100.0
2010-04-19 10:40:00,35.01,35.03,35.0,35.01,41900.0,23.7827,23.7963,23.7759,23.7827,41900.0
2010-04-19 10:50:00,35.0,35.03,34.97,35.01,45900.0,23.7759,23.7963,23.7556,23.7827,45900.0
2010-04-19 11:00:00,35.02,35.02,34.98,35.0,68400.0,23.7895,23.7895,23.7624,23.7759,68400.0
2010-04-19 11:10:00,35.0,35.07,34.97,35.05,36100.0,23.7759,23.8235,23.7556,23.8099,36100.0
2010-04-19 11:20:00,35.04,35.05,35.03,35.03,35400.0,23.8031,23.8099,23.7963,23.7963,35400.0
2010-04-19 11:30:00,35.04,35.09,35.03,35.04,36100.0,23.8031,23.8371,23.7963,23.8031,36100.0
2010-04-19 11:40:00,35.05,35.07,34.99,34.99,46500.0,23.8099,23.8235,23.7691,23.7691,46500.0
2010-04-19 11:50:00,35.0,35.0,34.87,34.92,126200.0,23.7759,23.7759,23.6876,23.7216,126200.0
2010-04-19 12:00:00,34.92,34.95,34.83,34.83,106600.0,23.7216,23.742,23.6605,23.6605,106600.0
2010-04-19 12:10:00,34.83,34.88,34.81,34.86,54700.0,23.6605,23.6944,23.6469,23.6808,54700.0
2010-04-19 12:20:00,34.86,34.91,34.84,34.86,38000.0,23.6808,23.7148,23.6672,23.6808,38000.0
2010-04-19 12:30:00,34.87,34.89,34.83,34.84,75200.0,23.6876,23.7012,23.6605,23.6672,75200.0
2010-04-19 12:40:00,34.84,34.88,34.82,34.87,49500.0,23.6672,23.6944,23.6537,23.6876,49500.0
2010-04-19 12:50:00,34.87,34.91,34.86,34.91,25400.0,23.6876,23.7148,23.6808,23.7148,25400.0
2010-04-19 13:00:00,34.9,34.9,34.83,34.86,133800.0,23.708,23.708,23.6605,23.6808,133800.0
2010-04-19 13:10:00,34.87,34.91,34.84,34.86,124400.0,23.6876,23.7148,23.6672,23.6808,124400.0
2010-04-19 13:20:00,34.87,34.89,34.77,34.82,103300.0,23.6876,23.7012,23.6197,23.6537,103300.0
2010-04-19 13:30:00,34.83,34.86,34.83,34.83,24200.0,23.6605,23.6808,23.6605,23.6605,24200.0
2010-04-19 13:40:00,34.83,34.85,34.8,34.81,49200.0,23.6605,23.674,23.6401,23.6469,49200.0
2010-04-19 13:50:00,34.81,34.82,34.75,34.8,64100.0,23.6469,23.6537,23.6061,23.6401,64100.0
2010-04-19 14:00:00,34.79,34.88,34.79,34.88,43400.0,23.6333,23.6944,23.6333,23.6944,43400.0
2010-04-19 14:10:00,34.87,34.99,34.87,34.98,134500.0,23.6876,23.7691,23.6876,23.7624,134500.0
2010-04-19 14:20:00,34.96,35.11,34.96,35.07,151300.0,23.7488,23.8507,23.7488,23.8235,151300.0
2010-04-19 14:30:00,35.07,35.19,35.07,35.13,205800.0,23.8235,23.905,23.8235,23.8643,205800.0
2010-04-19 14:40:00,35.14,35.21,35.11,35.17,120000.0,23.871,23.9186,23.8507,23.8914,120000.0
2010-04-19 14:50:00,35.17,35.17,35.1,35.16,111500.0,23.8914,23.8914,23.8439,23.8846,111500.0
2010-04-19 15:00:00,35.16,35.2,35.1,35.1,100300.0,23.8846,23.9118,23.8439,23.8439,100300.0
2010-04-19 15:10:00,35.09,35.11,35.07,35.08,93300.0,23.8371,23.8507,23.8235,23.8303,93300.0
2010-04-19 15:20:00,35.09,35.13,35.07,35.13,51800.0,23.8371,23.8643,23.8235,23.8643,51800.0
2010-04-19 15:30:00,35.13,35.13,35.06,35.06,72700.0,23.8643,23.8643,23.8167,23.8167,72700.0
2010-04-19 15:40:00,35.06,35.06,35.02,35.05,161500.0,23.8167,23.8167,23.7895,23.8099,161500.0
2010-04-19 15:50:00,35.05,35.12,35.05,35.08,300000.0,23.8099,23.8575,23.8099,23.8303,300000.0
2010-04-20 09:30:00,35.31,35.39,35.13,35.14,63500.0,23.9865,24.0409,23.8643,23.871,63500.0
2010-04-20 09:40:00,35.15,35.16,35.0,35.08,69100.0,23.8778,23.8846,23.7759,23.8303,69100.0
2010-04-20 09:50:00,35.08,35.16,35.07,35.13,30400.0,23.8303,23.8846,23.8235,23.8643,30400.0
2010-04-20 10:00:00,35.13,35.15,35.1,35.13,38800.0,23.8643,23.8778,23.8439,23.8643,38800.0
2010-04-20 10:10:00,35.14,35.15,35.07,35.09,11900.0,23.871,23.8778,23.8235,23.8371,11900.0
2010-04-20 10:20:00,35.1,35.15,35.06,35.13,19000.0,23.8439,23.8778,23.8167,23.8643,19000.0
2010-04-20 10:30:00,35.15,35.16,35.1,35.13,22400.0,23.8778,23.8846,23.8439,23.8643,22400.0
2010-04-20 10:40:00,35.13,35.16,35.13,35.15,43500.0,23.8643,23.8846,23.8643,23.8778,43500.0
2010-04-20 10:50:00,35.15,35.15,35.12,35.14,21700.0,23.8778,23.8778,23.8575,23.871,21700.0
2010-04-20 11:00:00,35.14,35.16,35.1,35.11,37300.0,23.871,23.8846,23.8439,23.8507,37300.0
2010-04-20 11:10:00,35.12,35.15,35.1,35.15,31100.0,23.8575,23.8778,23.8439,23.8778,31100.0
2010-04-20 11:20:00,35.15,35.15,35.11,35.11,37500.0,23.8778,23.8778,23.8507,23.8507,37500.0
2010-04-20 11:30:00,35.11,35.12,35.09,35.11,40300.0,23.8507,23.8575,23.8371,23.8507,40300.0
2010-04-20 11:40:00,35.1,35.11,35.08,35.1,36500.0,23.8439,23.8507,23.8303,23.8439,36500.0
2010-04-20 11:50:00,35.1,35.12,35.09,35.1,24000.0,23.8439,23.8575,23.8371,23.8439,24000.0
2010-04-20 12:00:00,35.1,35.12,35.1,35.11,33400.0,23.8439,23.8575,23.8439,23.8507,33400.0
2010-04-20 12:10:00,35.11,35.12,35.1,35.1,36500.0,23.8507,23.8575,23.8439,23.8439,36500.0
2010-04-20 12:20:00,35.11,35.11,35.08,35.1,35700.0,23.8507,23.8507,23.8303,23.8439,35700.0
2010-04-20 12:30:00,35.1,35.1,35.09,35.1,22400.0,23.8439,23.8439,23.8371,23.8439,22400.0
2010-04-20 12:40:00,35.1,35.1,35.09,35.1,19500.0,23.8439,23.8439,23.8371,23.8439,19500.0
2010-04-20 12:50:00,35.1,35.1,35.06,35.06,43900.0,23.8439,23.8439,23.8167,23.8167,43900.0
2010-04-20 13:00:00,35.07,35.09,35.06,35.08,73000.0,23.8235,23.8371,23.8167,23.8303,73000.0
2010-04-20 13:10:00,35.08,35.09,35.07,35.09,25400.0,23.8303,23.8371,23.8235,23.8371,25400.0
2010-04-20 13:20:00,35.08,35.1,35.08,35.09,13700.0,23.8303,23.8439,23.8303,23.8371,13700.0
2010-04-20 13:30:00,35.1,35.1,35.09,35.1,38800.0,23.8439,23.8439,23.8371,23.8439,38800.0
2010-04-20 13:40:00,35.1,35.1,35.09,35.1,24800.0,23.8439,23.8439,23.8371,23.8439,24800.0
2010-04-20 13:50:00,35.1,35.1,35.09,35.09,26500.0,23.8439,23.8439,23.8371,23.8371,26500.0
2010-04-20 14:00:00,35.1,35.1,35.08,35.08,35000.0,23.8439,23.8439,23.8303,23.8303,35000.0
2010-04-20 14:10:00,35.09,35.09,35.08,35.08,37600.0,23.8371,23.8371,23.8303,23.8303,37600.0
2010-04-20 14:20:00,35.08,35.09,35.06,35.08,90800.0,23.8303,23.8371,23.8167,23.8303,90800.0
2010-04-20 14:30:00,35.08,35.11,35.07,35.1,42600.0,23.8303,23.8507,23.8235,23.8439,42600.0
2010-04-20 14:40:00,35.11,35.11,35.09,35.09,28800.0,23.8507,23.8507,23.8371,23.8371,28800.0
2010-04-20 14:50:00,35.09,35.1,35.09,35.1,43400.0,23.8371,23.8439,23.8371,23.8439,43400.0
2010-04-20 15:00:00,35.1,35.1,35.09,35.1,50700.0,23.8439,23.8439,23.8371,23.8439,50700.0
2010-04-20 15:10:00,35.1,35.1,35.09,35.09,58100.0,23.8439,23.8439,23.8371,23.8371,58100.0
2010-04-20 15:20:00,35.09,35.1,35.09,35.1,50500.0,23.8371,23.8439,23.8371,23.8439,50500.0
2010-04-20 15:30:00,35.1,35.1,35.08,35.1,110100.0,23.8439,23.8439,23.8303,23.8439,110100.0
2010-04-20 15:40:00,35.1,35.1,35.07,35.08,135000.0,23.8439,23.8439,23.8235,23.8303,135000.0
2010-04-20 15:50:00,35.08,35.1,35.04,35.06,382800.0,23.8303,23.8439,23.8031,23.8167,382800.0
2010-04-21 09:30:00,35.17,35.27,35.04,35.15,79300.0,23.8914,23.9594,23.8031,23.8778,79300.0
2010-04-21 09:40:00,35.17,35.18,35.09,35.15,70000.0,23.8914,23.8982,23.8371,23.8778,70000.0
2010-04-21 09:50:00,35.17,35.19,35.14,35.15,33500.0,23.8914,23.905,23.871,23.8778,33500.0
2010-04-21 10:00:00,35.16,35.16,35.09,35.1,41200.0,23.8846,23.8846,23.8371,23.8439,41200.0
2010-04-21 10:10:00,35.1,35.11,35.01,35.02,35600.0,23.8439,23.8507,23.7827,23.7895,35600.0
2010-04-21 10:20:00,35.03,35.08,35.01,35.03,35900.0,23.7963,23.8303,23.7827,23.7963,35900.0
2010-04-21 10:30:00,35.03,35.1,35.01,35.03,39100.0,23.7963,23.8439,23.7827,23.7963,39100.0
2010-04-21 10:40:00,35.04,35.15,35.03,35.1,36300.0,23.8031,23.8778,23.7963,23.8439,36300.0
2010-04-21 10:50:00,35.11,35.13,35.0,35.03,43500.0,23.8507,23.8643,23.7759,23.7963,43500.0
2010-04-21 11:00:00,35.04,35.1,35.03,35.08,36500.0,23.8031,23.8439,23.7963,23.8303,36500.0
2010-04-21 11:10:00,35.07,35.1,35.05,35.08,32800.0,23.8235,23.8439,23.8099,23.8303,32800.0
2010-04-21 11:20:00,35.09,35.11,35.03,35.05,46100.0,23.8371,23.8507,23.7963,23.8099,46100.0
2010-04-21 11:30:00,35.04,35.05,35.0,35.03,41400.0,23.8031,23.8099,23.7759,23.7963,41400.0
2010-04-21 11:40:00,35.03,35.04,35.01,35.03,24100.0,23.7963,23.8031,23.7827,23.7963,24100.0
2010-04-21 11:50:00,35.04,35.1,35.01,35.09,38700.0,23.8031,23.8439,23.7827,23.8371,38700.0
2010-04-21 12:00:00,35.09,35.14,35.08,35.14,79300.0,23.8371,23.871,23.8303,23.871,79300.0
2010-04-21 12:10:00,35.13,35.15,35.12,35.13,27000.0,23.8643,23.8778,23.8575,23.8643,27000.0
2010-04-21 12:20:00,35.13,35.15,35.13,35.14,19900.0,23.8643,23.8778,23.8643,23.871,19900.0
2010-04-21 12:30:00,35.14,35.15,35.12,35.15,22100.0,23.871,23.8778,23.8575,23.8778,22100.0
2010-04-21 12:40:00,35.15,35.15,35.11,35.14,30500.0,23.8778,23.8778,23.8507,23.871,30500.0
2010-04-21 12:50:00,35.14,35.15,35.13,35.14,33300.0,23.871,23.8778,23.8643,23.871,33300.0
2010-04-21 13:00:00,35.14,35.15,35.14,35.15,22500.0,23.871,23.8778,23.871,23.8778,22500.0
2010-04-21 13:10:00,35.14,35.18,35.08,35.17,93700.0,23.871,23.8982,23.8303,23.8914,93700.0
2010-04-21 13:20:00,35.17,35.19,35.12,35.17,165500.0,23.8914,23.905,23.8575,23.8914,165500.0
2010-04-21 13:30:00,35.17,35.17,35.15,35.17,25900.0,23.8914,23.8914,23.8778,23.8914,25900.0
2010-04-21 13:40:00,35.17,35.2,35.16,35.19,39000.0,23.8914,23.9118,23.8846,23.905,39000.0
2010-04-21 13:50:00,35.18,35.23,35.18,35.21,122000.0,23.8982,23.9322,23.8982,23.9186,122000.0
2010-04-21 14:00:00,35.22,35.24,35.19,35.21,47500.0,23.9254,23.939,23.905,23.9186,47500.0
2010-04-21 14:10:00,35.22,35.22,35.17,35.2,53900.0,23.9254,23.9254,23.8914,23.9118,53900.0
2010-04-21 14:20:00,35.19,35.2,35.18,35.19,52500.0,23.905,23.9118,23.8982,23.905,52500.0
2010-04-21 14:30:00,35.19,35.19,35.15,35.15,74800.0,23.905,23.905,23.8778,23.8778,74800.0
2010-04-21 14:40:00,35.16,35.16,35.14,35.14,47900.0,23.8846,23.8846,23.871,23.871,47900.0
2010-04-21 14:50:00,35.14,35.16,35.13,35.14,50400.0,23.871,23.8846,23.8643,23.871,50400.0
2010-04-21 15:00:00,35.13,35.19,35.11,35.11,64700.0,23.8643,23.905,23.8507,23.8507,64700.0
2010-04-21 15:10:00,35.11,35.16,35.1,35.16,34500.0,23.8507,23.8846,23.8439,23.8846,34500.0
2010-04-21 15:20:00,35.15,35.16,35.09,35.12,67700.0,23.8778,23.8846,23.8371,23.8575,67700.0
2010-04-21 15:30:00,35.12,35.16,35.11,35.14,45900.0,23.8575,23.8846,23.8507,23.871,45900.0
2010-04-21 15:40:00,35.14,35.18,35.13,35.17,102100.0,23.871,23.8982,23.8643,23.8914,102100.0
2010-04-21 15:50:00,35.17,35.19,35.13,35.14,278500.0,23.8914,23.905,23.8643,23.871,278500.0
2010-04-22 09:30:00,35.05,35.11,34.9,34.97,63900.0,23.8099,23.8507,23.708,23.7556,63900.0
2010-04-22 09:40:00,34.95,34.95,34.83,34.85,47600.0,23.742,23.742,23.6605,23.674,47600.0
2010-04-22 09:50:00,34.84,34.95,34.8,34.94,57800.0,23.6672,23.742,23.6401,23.7352,57800.0
2010-04-22 10:00:00,34.94,35.03,34.89,34.93,99200.0,23.7352,23.7963,23.7012,23.7284,99200.0
2010-04-22 10:10:00,34.93,35.04,34.92,35.04,28300.0,23.7284,23.8031,23.7216,23.8031,28300.0
2010-04-22 10:20:00,35.03,35.05,34.93,34.95,53500.0,23.7963,23.8099,23.7284,23.742,53500.0
2010-04-22 10:30:00,34.96,35.06,34.86,35.04,66600.0,23.7488,23.8167,23.6808,23.8031,66600.0
2010-04-22 10:40:00,35.03,35.11,35.0,35.06,63500.0,23.7963,23.8507,23.7759,23.8167,63500.0
2010-04-22 10:50:00,35.05,35.1,35.01,35.06,30100.0,23.8099,23.8439,23.7827,23.8167,30100.0
2010-04-22 11:00:00,35.06,35.12,35.04,35.07,60600.0,23.8167,23.8575,23.8031,23.8235,60600.0
2010-04-22 11:10:00,35.07,35.08,35.02,35.05,21500.0,23.8235,23.8303,23.7895,23.8099,21500.0
2010-04-22 11:20:00,35.04,35.05,35.0,35.02,45300.0,23.8031,23.8099,23.7759,23.7895,45300.0
2010-04-22 11:30:00,35.02,35.02,34.95,35.0,62200.0,23.7895,23.7895,23.742,23.7759,62200.0
2010-04-22 11:40:00,34.99,35.0,34.96,34.98,21300.0,23.7691,23.7759,23.7488,23.7624,21300.0
2010-04-22 11:50:00,34.98,35.05,34.97,35.05,51700.0,23.7624,23.8099,23.7556,23.8099,51700.0
2010-04-22 12:00:00,35.04,35.09,35.01,35.08,40700.0,23.8031,23.8371,23.7827,23.8303,40700.0
2010-04-22 12:10:00,35.08,35.09,35.06,35.06,28800.0,23.8303,23.8371,23.8167,23.8167,28800.0
2010-04-22 12:20:00,35.06,35.09,35.05,35.09,12500.0,23.8167,23.8371,23.8099,23.8371,12500.0
2010-04-22 12:30:00,35.09,35.1,35.06,35.1,18100.0,23.8371,23.8439,23.8167,23.8439,18100.0
2010-04-22 12:40:00,35.1,35.1,35.08,35.1,21200.0,23.8439,23.8439,23.8303,23.8439,21200.0
2010-04-22 12:50:00,35.1,35.1,35.09,35.1,12100.0,23.8439,23.8439,23.8371,23.8439,12100.0
2010-04-22 13:00:00,35.09,35.27,35.09,35.25,73600.0,23.8371,23.9594,23.8371,23.9458,73600.0
2010-04-22 13:10:00,35.25,35.29,35.22,35.22,51600.0,23.9458,23.9729,23.9254,23.9254,51600.0
2010-04-22 13:20:00,35.23,35.23,35.19,35.2,40600.0,23.9322,23.9322,23.905,23.9118,40600.0
2010-04-22 13:30:00,35.19,35.21,35.13,35.14,53800.0,23.905,23.9186,23.8643,23.871,53800.0
2010-04-22 13:40:00,35.13,35.15,35.13,35.15,18500.0,23.8643,23.8778,23.8643,23.8778,18500.0
2010-04-22 13:50:00,35.15,35.22,35.14,35.21,28300.0,23.8778,23.9254,23.871,23.9186,28300.0
2010-04-22 14:00:00,35.21,35.21,35.16,35.17,27200.0,23.9186,23.9186,23.8846,23.8914,27200.0
2010-04-22 14:10:00,35.18,35.21,35.16,35.2,40800.0,23.8982,23.9186,23.8846,23.9118,40800.0
2010-04-22 14:20:00,35.19,35.24,35.16,35.24,42700.0,23.905,23.939,23.8846,23.939,42700.0
2010-04-22 14:30:00,35.23,35.25,35.2,35.24,37000.0,23.9322,23.9458,23.9118,23.939,37000.0
2010-04-22 14:40:00,35.24,35.25,35.2,35.2,73000.0,23.939,23.9458,23.9118,23.9118,73000.0
2010-04-22 14:50:00,35.19,35.21,35.19,35.2,49300.0,23.905,23.9186,23.905,23.9118,49300.0
2010-04-22 15:00:00,35.2,35.24,35.2,35.21,57200.0,23.9118,23.939,23.9118,23.9186,57200.0
2010-04-22 15:10:00,35.21,35.29,35.2,35.25,91100.0,23.9186,23.9729,23.9118,23.9458,91100.0
2010-04-22 15:20:00,35.25,35.34,35.24,35.32,165000.0,23.9458,24.0069,23.939,23.9933,165000.0
2010-04-22 15:30:00,35.33,35.35,35.29,35.29,94000.0,24.0001,24.0137,23.9729,23.9729,94000.0
2010-04-22 15:40:00,35.29,35.3,35.25,35.26,101800.0,23.9729,23.9797,23.9458,23.9526,101800.0
2010-04-22 15:50:00,35.26,35.28,35.25,35.25,169100.0,23.9526,23.9661,23.9458,23.9458,169100.0
2010-04-23 09:30:00,35.26,35.29,35.16,35.25,80900.0,23.9526,23.9729,23.8846,23.9458,80900.0
2010-04-23 09:40:00,35.25,35.33,35.18,35.23,37600.0,23.9458,24.0001,23.8982,23.9322,37600.0
2010-04-23 09:50:00,35.23,35.4,35.2,35.34,51800.0,23.9322,24.0477,23.9118,24.0069,51800.0
2010-04-23 10:00:00,35.36,35.49,35.35,35.47,92400.0,24.0205,24.1088,24.0137,24.0952,92400.0
2010-04-23 10:10:00,35.47,35.49,35.42,35.49,70700.0,24.0952,24.1088,24.0613,24.1088,70700.0
2010-04-23 10:20:00,35.49,35.5,35.42,35.49,78200.0,24.1088,24.1156,24.0613,24.1088,78200.0
2010-04-23 10:30:00,35.48,35.5,35.44,35.44,85800.0,24.102,24.1156,24.0748,24.0748,85800.0
2010-04-23 10:40:00,35.45,35.5,35.39,35.43,46300.0,24.0816,24.1156,24.0409,24.068,46300.0
2010-04-23 10:50:00,35.43,35.43,35.31,35.37,37200.0,24.068,24.068,23.9865,24.0273,37200.0
2010-04-23 11:00:00,35.37,35.38,35.26,35.28,84000.0,24.0273,24.0341,23.9526,23.9661,84000.0
2010-04-23 11:10:00,35.28,35.31,35.24,35.3,38400.0,23.9661,23.9865,23.939,23.9797,38400.0
2010-04-23 11:20:00,35.31,35.32,35.22,35.23,47400.0,23.9865,23.9933,23.9254,23.9322,47400.0
2010-04-23 11:30:00,35.22,35.27,35.2,35.25,149600.0,23.9254,23.9594,23.9118,23.9458,149600.0
2010-04-23 11:40:00,35.25,35.31,35.24,35.3,73400.0,23.9458,23.9865,23.939,23.9797,73400.0
2010-04-23 11:50:00,35.31,35.49,35.28,35.49,283300.0,23.9865,24.1088,23.9661,24.1088,283300.0
2010-04-23 12:00:00,35.48,35.55,35.44,35.46,167100.0,24.102,24.1496,24.0748,24.0884,167100.0
2010-04-23 12:10:00,35.45,35.47,35.36,35.37,133600.0,24.0816,24.0952,24.0205,24.0273,133600.0
2010-04-23 12:20:00,35.36,35.42,35.35,35.41,31500.0,24.0205,24.0613,24.0137,24.0545,31500.0
2010-04-23 12:30:00,35.41,35.42,35.39,35.39,16400.0,24.0545,24.0613,24.0409,24.0409,16400.0
2010-04-23 12:40:00,35.39,35.43,35.38,35.4,20400.0,24.0409,24.068,24.0341,24.0477,20400.0
2010-04-23 12:50:00,35.41,35.44,35.38,35.44,26700.0,24.0545,24.0748,24.0341,24.0748,26700.0
2010-04-23 13:00:00,35.44,35.5,35.44,35.48,37100.0,24.0748,24.1156,24.0748,24.102,37100.0
2010-04-23 13:10:00,35.49,35.49,35.43,35.43,30300.0,24.1088,24.1088,24.068,24.068,30300.0
2010-04-23 13:20:00,35.44,35.44,35.38,35.39,28200.0,24.0748,24.0748,24.0341,24.0409,28200.0
2010-04-23 13:30:00,35.38,35.4,35.38,35.4,31800.0,24.0341,24.0477,24.0341,24.0477,31800.0
2010-04-23 13:40:00,35.39,35.41,35.38,35.39,42200.0,24.0409,24.0545,24.0341,24.0409,42200.0
2010-04-23 13:50:00,35.39,35.4,35.39,35.39,23700.0,24.0409,24.0477,24.0409,24.0409,23700.0
2010-04-23 14:00:00,35.39,35.4,35.39,35.39,44400.0,24.0409,24.0477,24.0409,24.0409,44400.0
2010-04-23 14:10:00,35.39,35.4,35.39,35.39,30700.0,24.0409,24.0477,24.0409,24.0409,30700.0
2010-04-23 14:20:00,35.39,35.4,35.39,35.39,34500.0,24.0409,24.0477,24.0409,24.0409,34500.0
2010-04-23 14:30:00,35.39,35.43,35.36,35.42,62100.0,24.0409,24.068,24.0205,24.0613,62100.0
2010-04-23 14:40:00,35.42,35.42,35.4,35.42,34600.0,24.0613,24.0613,24.0477,24.0613,34600.0
2010-04-23 14:50:00,35.42,35.48,35.4,35.4,113900.0,24.0613,24.102,24.0477,24.0477,113900.0
2010-04-23 15:00:00,35.4,35.41,35.38,35.4,49100.0,24.0477,24.0545,24.0341,24.0477,49100.0
2010-04-23 15:10:00,35.4,35.44,35.4,35.44,62800.0,24.0477,24.0748,24.0477,24.0748,62800.0
2010-04-23 15:20:00,35.44,35.49,35.43,35.49,44700.0,24.0748,24.1088,24.068,24.1088,44700.0
2010-04-23 15:30:00,35.48,35.49,35.45,35.46,61800.0,24.102,24.1088,24.0816,24.0884,61800.0
2010-04-23 15:40:00,35.47,35.49,35.43,35.49,188900.0,24.0952,24.1088,24.068,24.1088,188900.0
2010-04-23 15:50:00,35.5,35.53,35.49,35.51,231700.0,24.1156,24.136,24.1088,24.1224,231700.0
2010-04-26 09:30:00,35.63,35.94,35.58,35.88,88600.0,24.2039,24.4145,24.1699,24.3737,88600.0
2010-04-26 09:40:00,35.89,35.99,35.78,35.86,44800.0,24.3805,24.4485,24.3058,24.3601,44800.0
2010-04-26 09:50:00,35.87,35.88,35.77,35.8,57400.0,24.3669,24.3737,24.299,24.3194,57400.0
2010-04-26 10:00:00,35.8,35.94,35.77,35.85,77400.0,24.3194,24.4145,24.299,24.3534,77400.0
2010-04-26 10:10:00,35.85,35.87,35.79,35.8,66700.0,24.3534,24.3669,24.3126,24.3194,66700.0
2010-04-26 10:20:00,35.79,35.85,35.78,35.8,55700.0,24.3126,24.3534,24.3058,24.3194,55700.0
2010-04-26 10:30:00,35.81,35.86,35.78,35.84,52900.0,24.3262,24.3601,24.3058,24.3466,52900.0
2010-04-26 10:40:00,35.86,35.93,35.83,35.87,43900.0,24.3601,24.4077,24.3398,24.3669,43900.0
2010-04-26 10:50:00,35.86,35.93,35.84,35.89,69900.0,24.3601,24.4077,24.3466,24.3805,69900.0
2010-04-26 11:00:00,35.89,35.93,35.88,35.88,61400.0,24.3805,24.4077,24.3737,24.3737,61400.0
2010-04-26 11:10:00,35.87,35.89,35.78,35.78,49100.0,24.3669,24.3805,24.3058,24.3058,49100.0
2010-04-26 11:20:00,35.78,35.82,35.76,35.78,38000.0,24.3058,24.333,24.2922,24.3058,38000.0
2010-04-26 11:30:00,35.78,35.81,35.77,35.77,48500.0,24.3058,24.3262,24.299,24.299,48500.0
2010-04-26 11:40:00,35.78,35.79,35.75,35.76,33800.0,24.3058,24.3126,24.2854,24.2922,33800.0
2010-04-26 11:50:00,35.76,35.81,35.76,35.79,69300.0,24.2922,24.3262,24.2922,24.3126,69300.0
2010-04-26 12:00:00,35.78,35.82,35.77,35.77,63700.0,24.3058,24.333,24.299,24.299,63700.0
2010-04-26 12:10:00,35.78,35.81,35.77,35.81,43400.0,24.3058,24.3262,24.299,24.3262,43400.0
2010-04-26 12:20:00,35.81,35.82,35.77,35.82,38000.0,24.3262,24.333,24.299,24.333,38000.0
2010-04-26 12:30:00,35.82,35.91,35.82,35.87,36300.0,24.333,24.3941,24.333,24.3669,36300.0
2010-04-26 12:40:00,35.86,35.93,35.82,35.89,71200.0,24.3601,24.4077,24.333,24.3805,71200.0
2010-04-26 12:50:00,35.89,35.91,35.85,35.87,27500.0,24.3805,24.3941,24.3534,24.3669,27500.0
2010-04-26 13:00:00,35.87,35.9,35.84,35.85,45500.0,24.3669,24.3873,24.3466,24.3534,45500.0
2010-04-26 13:10:00,35.85,35.9,35.85,35.9,30700.0,24.3534,24.3873,24.3534,24.3873,30700.0
2010-04-26 13:20:00,35.9,35.91,35.88,35.9,23600.0,24.3873,24.3941,24.3737,24.3873,23600.0
2010-04-26 13:30:00,35.91,35.94,35.83,35.9,55000.0,24.3941,24.4145,24.3398,24.3873,55000.0
2010-04-26 13:40:00,35.9,35.91,35.87,35.88,30400.0,24.3873,24.3941,24.3669,24.3737,30400.0
2010-04-26 13:50:00,35.89,35.89,35.85,35.86,38300.0,24.3805,24.3805,24.3534,24.3601,38300.0
2010-04-26 14:00:00,35.86,35.89,35.84,35.88,83100.0,24.3601,24.3805,24.3466,24.3737,83100.0
2010-04-26 14:10:00,35.89,35.93,35.88,35.9,25300.0,24.3805,24.4077,24.3737,24.3873,25300.0
2010-04-26 14:20:00,35.89,35.91,35.88,35.9,35300.0,24.3805,24.3941,24.3737,24.3873,35300.0
2010-04-26 14:30:00,35.9,35.91,35.85,35.86,35900.0,24.3873,24.3941,24.3534,24.3601,35900.0
2010-04-26 14:40:00,35.86,35.92,35.85,35.9,39500.0,24.3601,24.4009,24.3534,24.3873,39500.0
2010-04-26 14:50:00,35.9,35.91,35.85,35.85,24600.0,24.3873,24.3941,24.3534,24.3534,24600.0
2010-04-26 15:00:00,35.86,35.89,35.8,35.8,45800.0,24.3601,24.3805,24.3194,24.3194,45800.0
2010-04-26 15:10:00,35.8,35.8,35.75,35.79,63000.0,24.3194,24.3194,24.2854,24.3126,63000.0
2010-04-26 15:20:00,35.77,35.81,35.76,35.8,43400.0,24.299,24.3262,24.2922,24.3194,43400.0
2010-04-26 15:30:00,35.8,35.8,35.76,35.76,99300.0,24.3194,24.3194,24.2922,24.2922,99300.0
2010-04-26 15:40:00,35.76,35.77,35.66,35.67,148600.0,24.2922,24.299,24.2243,24.2311,148600.0
2010-04-26 15:50:00,35.67,35.68,35.66,35.67,197200.0,24.2311,24.2379,24.2243,24.2311,197200.0
2010-04-27 09:30:00,35.72,35.72,35.36,35.36,84000.0,24.265,24.265,24.0205,24.0205,84000.0
2010-04-27 09:40:00,35.36,35.51,35.36,35.47,44600.0,24.0205,24.1224,24.0205,24.0952,44600.0
2010-04-27 09:50:00,35.45,35.46,35.38,35.43,32100.0,24.0816,24.0884,24.0341,24.068,32100.0
2010-04-27 10:00:00,35.42,35.59,35.42,35.46,66200.0,24.0613,24.1767,24.0613,24.0884,66200.0
2010-04-27 10:10:00,35.47,35.47,35.37,35.41,36000.0,24.0952,24.0952,24.0273,24.0545,36000.0
2010-04-27 10:20:00,35.41,35.6,35.41,35.59,93700.0,24.0545,24.1835,24.0545,24.1767,93700.0
2010-04-27 10:30:00,35.6,35.65,35.56,35.58,102300.0,24.1835,24.2175,24.1564,24.1699,102300.0
2010-04-27 10:40:00,35.58,35.61,35.52,35.52,47800.0,24.1699,24.1903,24.1292,24.1292,47800.0
2010-04-27 10:50:00,35.53,35.54,35.41,35.5,50400.0,24.136,24.1428,24.0545,24.1156,50400.0
2010-04-27 11:00:00,35.5,35.62,35.5,35.55,44800.0,24.1156,24.1971,24.1156,24.1496,44800.0
2010-04-27 11:10:00,35.54,35.54,35.35,35.44,63700.0,24.1428,24.1428,24.0137,24.0748,63700.0
2010-04-27 11:20:00,35.44,35.46,35.2,35.25,103200.0,24.0748,24.0884,23.9118,23.9458,103200.0
2010-04-27 11:30:00,35.24,35.24,35.05,35.16,82700.0,23.939,23.939,23.8099,23.8846,82700.0
2010-04-27 11:40:00,35.17,35.28,35.15,35.15,33100.0,23.8914,23.9661,23.8778,23.8778,33100.0
2010-04-27 11:50:00,35.15,35.21,35.08,35.11,47100.0,23.8778,23.9186,23.8303,23.8507,47100.0
2010-04-27 12:00:00,35.11,35.19,35.09,35.09,67000.0,23.8507,23.905,23.8371,23.8371,67000.0
2010-04-27 12:10:00,35.09,35.12,34.96,35.04,79700.0,23.8371,23.8575,23.7488,23.8031,79700.0
2010-04-27 12:20:00,35.05,35.07,34.94,34.97,92600.0,23.8099,23.8235,23.7352,23.7556,92600.0
2010-04-27 12:30:00,34.97,35.02,34.96,35.02,22700.0,23.7556,23.7895,23.7488,23.7895,22700.0
2010-04-27 12:40:00,35.01,35.02,34.99,34.99,32000.0,23.7827,23.7895,23.7691,23.7691,32000.0
2010-04-27 12:50:00,34.99,35.11,34.99,35.09,40000.0,23.7691,23.8507,23.7691,23.8371,40000.0
2010-04-27 13:00:00,35.08,35.14,35.04,35.13,43300.0,23.8303,23.871,23.8031,23.8643,43300.0
2010-04-27 13:10:00,35.13,35.19,35.08,35.16,38900.0,23.8643,23.905,23.8303,23.8846,38900.0
2010-04-27 13:20:00,35.16,35.18,35.09,35.13,27600.0,23.8846,23.8982,23.8371,23.8643,27600.0
2010-04-27 13:30:00,35.13,35.19,35.11,35.15,34800.0,23.8643,23.905,23.8507,23.8778,34800.0
2010-04-27 13:40:00,35.14,35.16,35.09,35.15,66400.0,23.871,23.8846,23.8371,23.8778,66400.0
2010-04-27 13:50:00,35.16,35.21,35.11,35.16,64500.0,23.8846,23.9186,23.8507,23.8846,64500.0
2010-04-27 14:00:00,35.16,35.18,35.06,35.06,65800.0,23.8846,23.8982,23.8167,23.8167,65800.0
2010-04-27 14:10:00,35.06,35.09,35.04,35.07,46800.0,23.8167,23.8371,23.8031,23.8235,46800.0
2010-04-27 14:20:00,35.07,35.1,35.05,35.08,79200.0,23.8235,23.8439,23.8099,23.8303,79200.0
2010-04-27 14:30:00,35.09,35.09,34.96,35.0,84400.0,23.8371,23.8371,23.7488,23.7759,84400.0
2010-04-27 14:40:00,35.02,35.04,34.98,35.01,56800.0,23.7895,23.8031,23.7624,23.7827,56800.0
2010-04-27 14:50:00,35.01,35.02,34.94,34.96,44000.0,23.7827,23.7895,23.7352,23.7488,44000.0
2010-04-27 15:00:00,34.97,35.09,34.94,35.09,62600.0,23.7556,23.8371,23.7352,23.8371,62600.0
2010-04-27 15:10:00,35.09,35.11,35.01,35.11,55900.0,23.8371,23.8507,23.7827,23.8507,55900.0
2010-04-27 15:20:00,35.1,35.11,35.02,35.05,78200.0,23.8439,23.8507,23.7895,23.8099,78200.0
2010-04-27 15:30:00,35.04,35.05,35.0,35.04,104900.0,23.8031,23.8099,23.7759,23.8031,104900.0
2010-04-27 15:40:00,35.03,35.03,34.86,34.87,195100.0,23.7963,23.7963,23.6808,23.6876,195100.0
2010-04-27 15:50:00,34.88,34.89,34.75,34.77,326400.0,23.6944,23.7012,23.6061,23.6197,326400.0
2010-04-28 09:30:00,34.96,35.02,34.83,34.94,93700.0,23.7488,23.7895,23.6605,23.7352,93700.0
2010-04-28 09:40:00,34.92,34.97,34.82,34.93,40300.0,23.7216,23.7556,23.6537,23.7284,40300.0
2010-04-28 09:50:00,34.91,34.93,34.84,34.9,49200.0,23.7148,23.7284,23.6672,23.708,49200.0
2010-04-28 10:00:00,34.89,35.04,34.87,35.01,85900.0,23.7012,23.8031,23.6876,23.7827,85900.0
2010-04-28 10:10:00,35.01,35.19,34.98,35.12,22100.0,23.7827,23.905,23.7624,23.8575,22100.0
2010-04-28 10:20:00,35.14,35.3,35.14,35.3,41900.0,23.871,23.9797,23.871,23.9797,41900.0
2010-04-28 10:30:00,35.3,35.32,35.15,35.19,57200.0,23.9797,23.9933,23.8778,23.905,57200.0
2010-04-28 10:40:00,35.19,35.3,35.17,35.25,57700.0,23.905,23.9797,23.8914,23.9458,57700.0
2010-04-28 10:50:00,35.25,35.28,35.19,35.19,85300.0,23.9458,23.9661,23.905,23.905,85300.0
2010-04-28 11:00:00,35.2,35.21,35.13,35.14,55400.0,23.9118,23.9186,23.8643,23.871,55400.0
2010-04-28 11:10:00,35.14,35.18,35.09,35.15,78900.0,23.871,23.8982,23.8371,23.8778,78900.0
2010-04-28 11:20:00,35.15,35.18,34.95,35.1,131300.0,23.8778,23.8982,23.742,23.8439,131300.0
2010-04-28 11:30:00,35.08,35.13,34.92,35.03,61900.0,23.8303,23.8643,23.7216,23.7963,61900.0
2010-04-28 11:40:00,35.03,35.16,35.0,35.02,60300.0,23.7963,23.8846,23.7759,23.7895,60300.0
2010-04-28 11:50:00,35.02,35.02,34.94,35.02,66600.0,23.7895,23.7895,23.7352,23.7895,66600.0
2010-04-28 12:00:00,35.02,35.05,34.9,34.94,39900.0,23.7895,23.8099,23.708,23.7352,39900.0
2010-04-28 12:10:00,34.95,34.99,34.94,34.94,29500.0,23.742,23.7691,23.7352,23.7352,29500.0
2010-04-28 12:20:00,34.94,34.97,34.91,34.97,107800.0,23.7352,23.7556,23.7148,23.7556,107800.0
2010-04-28 12:30:00,34.97,35.01,34.92,34.98,95600.0,23.7556,23.7827,23.7216,23.7624,95600.0
2010-04-28 12:40:00,34.99,35.02,34.96,35.0,30500.0,23.7691,23.7895,23.7488,23.7759,30500.0
2010-04-28 12:50:00,35.0,35.02,34.99,35.0,24600.0,23.7759,23.7895,23.7691,23.7759,24600.0
2010-04-28 13:00:00,34.99,35.01,34.99,35.01,21200.0,23.7691,23.7827,23.7691,23.7827,21200.0
2010-04-28 13:10:00,35.01,35.06,35.0,35.06,32100.0,23.7827,23.8167,23.7759,23.8167,32100.0
2010-04-28 13:20:00,35.06,35.11,35.06,35.1,37200.0,23.8167,23.8507,23.8167,23.8439,37200.0
2010-04-28 13:30:00,35.1,35.18,35.1,35.17,35500.0,23.8439,23.8982,23.8439,23.8914,35500.0
2010-04-28 13:40:00,35.18,35.19,35.14,35.16,40300.0,23.8982,23.905,23.871,23.8846,40300.0
2010-04-28 13:50:00,35.16,35.16,35.14,35.14,29700.0,23.8846,23.8846,23.871,23.871,29700.0
2010-04-28 14:00:00,35.14,35.14,35.1,35.11,25700.0,23.871,23.871,23.8439,23.8507,25700.0
2010-04-28 14:10:00,35.11,35.15,35.04,35.05,67900.0,23.8507,23.8778,23.8031,23.8099,67900.0
2010-04-28 14:20:00,35.07,35.19,35.07,35.14,53400.0,23.8235,23.905,23.8235,23.871,53400.0
2010-04-28 14:30:00,35.14,35.16,35.06,35.13,84300.0,23.871,23.8846,23.8167,23.8643,84300.0
2010-04-28 14:40:00,35.13,35.18,35.11,35.12,68100.0,23.8643,23.8982,23.8507,23.8575,68100.0
2010-04-28 14:50:00,35.12,35.25,35.12,35.25,59700.0,23.8575,23.9458,23.8575,23.9458,59700.0
2010-04-28 15:00:00,35.25,35.31,35.21,35.23,85100.0,23.9458,23.9865,23.9186,23.9322,85100.0
2010-04-28 15:10:00,35.24,35.31,35.21,35.29,93500.0,23.939,23.9865,23.9186,23.9729,93500.0
2010-04-28 15:20:00,35.28,35.32,35.27,35.28,78300.0,23.9661,23.9933,23.9594,23.9661,78300.0
2010-04-28 15:30:00,35.28,35.3,35.25,35.26,109000.0,23.9661,23.9797,23.9458,23.9526,109000.0
2010-04-28 15:40:00,35.26,35.33,35.21,35.25,232900.0,23.9526,24.0001,23.9186,23.9458,232900.0
2010-04-28 15:50:00,35.25,35.31,35.23,35.31,288200.0,23.9458,23.9865,23.9322,23.9865,288200.0
2010-04-29 09:30:00,35.29,35.53,34.75,35.39,77800.0,23.9729,24.136,23.6061,24.0409,77800.0
2010-04-29 09:40:00,35.39,35.56,35.38,35.51,59800.0,24.0409,24.1564,24.0341,24.1224,59800.0
2010-04-29 09:50:00,35.49,35.57,35.35,35.39,54200.0,24.1088,24.1631,24.0137,24.0409,54200.0
2010-04-29 10:00:00,35.37,35.43,35.24,35.41,60200.0,24.0273,24.068,23.939,24.0545,60200.0
2010-04-29 10:10:00,35.4,35.41,35.21,35.24,34500.0,24.0477,24.0545,23.9186,23.939,34500.0
2010-04-29 10:20:00,35.24,35.46,35.24,35.26,101800.0,23.939,24.0884,23.939,23.9526,101800.0
2010-04-29 10:30:00,35.27,35.29,35.23,35.24,54000.0,23.9594,23.9729,23.9322,23.939,54000.0
2010-04-29 10:40:00,35.24,35.25,35.15,35.21,66000.0,23.939,23.9458,23.8778,23.9186,66000.0
2010-04-29 10:50:00,35.2,35.27,35.2,35.24,50700.0,23.9118,23.9594,23.9118,23.939,50700.0
2010-04-29 11:00:00,35.25,35.25,35.16,35.2,43200.0,23.9458,23.9458,23.8846,23.9118,43200.0
2010-04-29 11:10:00,35.2,35.25,35.19,35.22,32600.0,23.9118,23.9458,23.905,23.9254,32600.0
2010-04-29 11:20:00,35.23,35.25,35.21,35.23,58700.0,23.9322,23.9458,23.9186,23.9322,58700.0
2010-04-29 11:30:00,35.23,35.26,35.17,35.25,87800.0,23.9322,23.9526,23.8914,23.9458,87800.0
2010-04-29 11:40:00,35.24,35.25,35.23,35.24,47800.0,23.939,23.9458,23.9322,23.939,47800.0
2010-04-29 11:50:00,35.23,35.23,35.09,35.1,149800.0,23.9322,23.9322,23.8371,23.8439,149800.0
2010-04-29 12:00:00,35.09,35.11,35.04,35.1,128600.0,23.8371,23.8507,23.8031,23.8439,128600.0
2010-04-29 12:10:00,35.1,35.11,35.05,35.06,64200.0,23.8439,23.8507,23.8099,23.8167,64200.0
2010-04-29 12:20:00,35.05,35.06,34.99,35.0,132200.0,23.8099,23.8167,23.7691,23.7759,132200.0
2010-04-29 12:30:00,35.0,35.01,34.96,34.98,64000.0,23.7759,23.7827,23.7488,23.7624,64000.0
2010-04-29 12:40:00,34.99,35.01,34.95,35.0,70500.0,23.7691,23.7827,23.742,23.7759,70500.0
2010-04-29 12:50:00,35.0,35.02,34.98,35.0,88400.0,23.7759,23.7895,23.7624,23.7759,88400.0
2010-04-29 13:00:00,35.0,35.01,34.97,34.99,41800.0,23.7759,23.7827,23.7556,23.7691,41800.0
2010-04-29 13:10:00,34.99,35.01,34.98,34.99,82900.0,23.7691,23.7827,23.7624,23.7691,82900.0
2010-04-29 13:20:00,34.99,35.0,34.96,34.96,60300.0,23.7691,23.7759,23.7488,23.7488,60300.0
2010-04-29 13:30:00,34.97,35.01,34.97,34.97,80900.0,23.7556,23.7827,23.7556,23.7556,80900.0
2010-04-29 13:40:00,34.97,35.01,34.97,35.01,23000.0,23.7556,23.7827,23.7556,23.7827,23000.0
2010-04-29 13:50:00,35.0,35.01,34.97,35.0,99900.0,23.7759,23.7827,23.7556,23.7759,99900.0
2010-04-29 14:00:00,35.0,35.02,34.95,34.98,108100.0,23.7759,23.7895,23.742,23.7624,108100.0
2010-04-29 14:10:00,34.98,34.98,34.95,34.97,72000.0,23.7624,23.7624,23.742,23.7556,72000.0
2010-04-29 14:20:00,34.97,35.01,34.97,35.01,32000.0,23.7556,23.7827,23.7556,23.7827,32000.0
2010-04-29 14:30:00,35.01,35.01,35.0,35.01,45200.0,23.7827,23.7827,23.7759,23.7827,45200.0
2010-04-29 14:40:00,35.01,35.01,34.98,35.01,57800.0,23.7827,23.7827,23.7624,23.7827,57800.0
2010-04-29 14:50:00,35.0,35.01,34.97,35.0,94900.0,23.7759,23.7827,23.7556,23.7759,94900.0
2010-04-29 15:00:00,35.0,35.07,34.99,34.99,204700.0,23.7759,23.8235,23.7691,23.7691,204700.0
2010-04-29 15:10:00,34.99,35.02,34.97,34.97,91900.0,23.7691,23.7895,23.7556,23.7556,91900.0
2010-04-29 15:20:00,34.97,35.01,34.95,34.97,151000.0,23.7556,23.7827,23.742,23.7556,151000.0
2010-04-29 15:30:00,34.97,35.0,34.94,34.98,181300.0,23.7556,23.7759,23.7352,23.7624,181300.0
2010-04-29 15:40:00,34.98,35.0,34.94,34.99,278900.0,23.7624,23.7759,23.7352,23.7691,278900.0
2010-04-29 15:50:00,34.99,35.11,34.99,35.1,323700.0,23.7691,23.8507,23.7691,23.8439,323700.0
2010-04-30 09:30:00,34.97,35.33,34.93,35.13,108900.0,23.7556,24.0001,23.7284,23.8643,108900.0
2010-04-30 09:40:00,35.13,35.32,35.07,35.23,54100.0,23.8643,23.9933,23.8235,23.9322,54100.0
2010-04-30 09:50:00,35.24,35.24,35.03,35.06,58800.0,23.939,23.939,23.7963,23.8167,58800.0
2010-04-30 10:00:00,35.05,35.1,35.02,35.05,45300.0,23.8099,23.8439,23.7895,23.8099,45300.0
2010-04-30 10:10:00,35.05,35.09,34.94,34.94,58800.0,23.8099,23.8371,23.7352,23.7352,58800.0
2010-04-30 10:20:00,34.93,34.98,34.87,34.92,107400.0,23.7284,23.7624,23.6876,23.7216,107400.0
2010-04-30 10:30:00,34.92,34.98,34.91,34.97,62700.0,23.7216,23.7624,23.7148,23.7556,62700.0
2010-04-30 10:40:00,34.98,35.11,34.98,35.1,78800.0,23.7624,23.8507,23.7624,23.8439,78800.0
2010-04-30 10:50:00,35.1,35.1,35.05,35.05,25200.0,23.8439,23.8439,23.8099,23.8099,25200.0
2010-04-30 11:00:00,35.06,35.08,35.01,35.04,51500.0,23.8167,23.8303,23.7827,23.8031,51500.0
2010-04-30 11:10:00,35.03,35.05,34.94,34.99,36900.0,23.7963,23.8099,23.7352,23.7691,36900.0
2010-04-30 11:20:00,34.99,34.99,34.94,34.96,18700.0,23.7691,23.7691,23.7352,23.7488,18700.0
2010-04-30 11:30:00,34.97,35.06,34.96,35.01,30500.0,23.7556,23.8167,23.7488,23.7827,30500.0
2010-04-30 11:40:00,35.02,35.07,35.01,35.02,43000.0,23.7895,23.8235,23.7827,23.7895,43000.0
2010-04-30 11:50:00,35.03,35.05,34.99,34.99,23000.0,23.7963,23.8099,23.7691,23.7691,23000.0
2010-04-30 12:00:00,34.99,35.03,34.97,34.97,34900.0,23.7691,23.7963,23.7556,23.7556,34900.0
2010-04-30 12:10:00,34.97,35.0,34.89,34.93,41300.0,23.7556,23.7759,23.7012,23.7284,41300.0
2010-04-30 12:20:00,34.92,34.99,34.88,34.94,38900.0,23.7216,23.7691,23.6944,23.7352,38900.0
2010-04-30 12:30:00,34.93,34.96,34.88,34.9,24100.0,23.7284,23.7488,23.6944,23.708,24100.0
2010-04-30 12:40:00,34.91,35.01,34.91,34.99,25800.0,23.7148,23.7827,23.7148,23.7691,25800.0
2010-04-30 12:50:00,34.99,35.01,34.87,34.92,47800.0,23.7691,23.7827,23.6876,23.7216,47800.0
2010-04-30 13:00:00,34.92,34.96,34.82,34.88,55200.0,23.7216,23.7488,23.6537,23.6944,55200.0
2010-04-30 13:10:00,34.87,34.9,34.82,34.86,50900.0,23.6876,23.708,23.6537,23.6808,50900.0
2010-04-30 13:20:00,34.88,34.9,34.83,34.9,18500.0,23.6944,23.708,23.6605,23.708,18500.0
2010-04-30 13:30:00,34.9,34.93,34.86,34.91,36300.0,23.708,23.7284,23.6808,23.7148,36300.0
2010-04-30 13:40:00,34.91,34.92,34.86,34.86,35900.0,23.7148,23.7216,23.6808,23.6808,35900.0
2010-04-30 13:50:00,34.87,34.89,34.83,34.88,49800.0,23.6876,23.7012,23.6605,23.6944,49800.0
2010-04-30 14:00:00,34.87,34.87,34.8,34.85,73000.0,23.6876,23.6876,23.6401,23.674,73000.0
2010-04-30 14:10:00,34.84,34.94,34.82,34.94,137100.0,23.6672,23.7352,23.6537,23.7352,137100.0
2010-04-30 14:20:00,34.94,35.03,34.94,35.03,27800.0,23.7352,23.7963,23.7352,23.7963,27800.0
2010-04-30 14:30:00,35.03,35.06,34.94,34.95,90600.0,23.7963,23.8167,23.7352,23.742,90600.0
2010-04-30 14:40:00,34.95,34.96,34.85,34.85,101300.0,23.742,23.7488,23.674,23.674,101300.0
2010-04-30 14:50:00,34.85,34.88,34.83,34.86,76400.0,23.674,23.6944,23.6605,23.6808,76400.0
2010-04-30 15:00:00,34.86,34.9,34.84,34.84,135400.0,23.6808,23.708,23.6672,23.6672,135400.0
2010-04-30 15:10:00,34.84,34.9,34.84,34.86,83100.0,23.6672,23.708,23.6672,23.6808,83100.0
2010-04-30 15:20:00,34.85,34.86,34.81,34.83,108400.0,23.674,23.6808,23.6469,23.6605,108400.0
2010-04-30 15:30:00,34.83,34.85,34.8,34.8,163000.0,23.6605,23.674,23.6401,23.6401,163000.0
2010-04-30 15:40:00,34.8,34.82,34.76,34.8,162500.0,23.6401,23.6537,23.6129,23.6401,162500.0
2010-04-30 15:50:00,34.8,34.81,34.68,34.69,223800.0,23.6401,23.6469,23.5586,23.5654,223800.0
2010-05-03 09:30:00,34.94,35.0,34.85,34.91,60400.0,23.7352,23.7759,23.674,23.7148,60400.0
2010-05-03 09:40:00,34.92,34.98,34.88,34.92,34200.0,23.7216,23.7624,23.6944,23.7216,34200.0
2010-05-03 09:50:00,34.92,34.95,34.88,34.89,47300.0,23.7216,23.742,23.6944,23.7012,47300.0
2010-05-03 10:00:00,34.88,34.95,34.82,34.94,45600.0,23.6944,23.742,23.6537,23.7352,45600.0
2010-05-03 10:10:00,34.95,34.95,34.9,34.91,37800.0,23.742,23.742,23.708,23.7148,37800.0
2010-05-03 10:20:00,34.92,35.0,34.91,34.99,36700.0,23.7216,23.7759,23.7148,23.7691,36700.0
2010-05-03 10:30:00,34.99,34.99,34.97,34.98,25800.0,23.7691,23.7691,23.7556,23.7624,25800.0
2010-05-03 10:40:00,34.98,35.0,34.98,35.0,30500.0,23.7624,23.7759,23.7624,23.7759,30500.0
2010-05-03 10:50:00,35.0,35.0,34.94,34.98,81500.0,23.7759,23.7759,23.7352,23.7624,81500.0
2010-05-03 11:00:00,34.97,34.98,34.9,34.92,70400.0,23.7556,23.7624,23.708,23.7216,70400.0
2010-05-03 11:10:00,34.93,34.97,34.93,34.93,24100.0,23.7284,23.7556,23.7284,23.7284,24100.0
2010-05-03 11:20:00,34.94,34.96,34.94,34.94,20000.0,23.7352,23.7488,23.7352,23.7352,20000.0
2010-05-03 11:30:00,34.95,34.96,34.94,34.96,13300.0,23.742,23.7488,23.7352,23.7488,13300.0
2010-05-03 11:40:00,34.96,34.97,34.94,34.97,47400.0,23.7488,23.7556,23.7352,23.7556,47400.0
2010-05-03 11:50:00,34.97,35.02,34.97,35.0,60200.0,23.7556,23.7895,23.7556,23.7759,60200.0
2010-05-03 12:00:00,35.01,35.01,34.95,34.96,52300.0,23.7827,23.7827,23.742,23.7488,52300.0
2010-05-03 12:10:00,34.97,35.01,34.96,35.01,24500.0,23.7556,23.7827,23.7488,23.7827,24500.0
2010-05-03 12:20:00,35.01,35.06,35.0,35.06,47300.0,23.7827,23.8167,23.7759,23.8167,47300.0
2010-05-03 12:30:00,35.06,35.08,35.04,35.07,32900.0,23.8167,23.8303,23.8031,23.8235,32900.0
2010-05-03 12:40:00,35.07,35.07,35.05,35.07,31800.0,23.8235,23.8235,23.8099,23.8235,31800.0
2010-05-03 12:50:00,35.07,35.13,35.05,35.12,40100.0,23.8235,23.8643,23.8099,23.8575,40100.0
2010-05-03 13:00:00,35.12,35.13,35.1,35.11,24300.0,23.8575,23.8643,23.8439,23.8507,24300.0
2010-05-03 13:10:00,35.12,35.14,35.1,35.14,36300.0,23.8575,23.871,23.8439,23.871,36300.0
2010-05-03 13:20:00,35.14,35.15,35.12,35.14,53900.0,23.871,23.8778,23.8575,23.871,53900.0
2010-05-03 13:30:00,35.14,35.21,35.14,35.21,38700.0,23.871,23.9186,23.871,23.9186,38700.0
2010-05-03 13:40:00,35.2,35.23,35.15,35.15,22800.0,23.9118,23.9322,23.8778,23.8778,22800.0
2010-05-03 13:50:00,35.15,35.16,35.13,35.13,31100.0,23.8778,23.8846,23.8643,23.8643,31100.0
2010-05-03 14:00:00,35.14,35.14,35.05,35.05,75600.0,23.871,23.871,23.8099,23.8099,75600.0
2010-05-03 14:10:00,35.04,35.05,35.02,35.02,47000.0,23.8031,23.8099,23.7895,23.7895,47000.0
2010-05-03 14:20:00,35.03,35.05,35.03,35.04,64000.0,23.7963,23.8099,23.7963,23.8031,64000.0
2010-05-03 14:30:00,35.04,35.05,34.99,34.99,49800.0,23.8031,23.8099,23.7691,23.7691,49800.0
2010-05-03 14:40:00,34.99,35.0,34.98,35.0,46800.0,23.7691,23.7759,23.7624,23.7759,46800.0
2010-05-03 14:50:00,35.0,35.04,35.0,35.03,36600.0,23.7759,23.8031,23.7759,23.7963,36600.0
2010-05-03 15:00:00,35.02,35.03,34.96,34.98,77900.0,23.7895,23.7963,23.7488,23.7624,77900.0
2010-05-03 15:10:00,34.99,35.0,34.94,34.95,74900.0,23.7691,23.7759,23.7352,23.742,74900.0
2010-05-03 15:20:00,34.94,35.0,34.92,34.99,65800.0,23.7352,23.7759,23.7216,23.7691,65800.0
2010-05-03 15:30:00,34.99,35.0,34.96,34.99,59700.0,23.7691,23.7759,23.7488,23.7691,59700.0
2010-05-03 15:40:00,34.98,35.08,34.98,35.05,141000.0,23.7624,23.8303,23.7624,23.8099,141000.0
2010-05-03 15:50:00,35.05,35.54,35.05,35.09,389700.0,23.8099,24.1428,23.8099,23.8371,389700.0
2010-05-04 09:30:00,34.82,34.85,34.48,34.48,85800.0,23.6537,23.674,23.4227,23.4227,85800.0
2010-05-04 09:40:00,34.48,34.54,34.4,34.48,52700.0,23.4227,23.4635,23.3684,23.4227,52700.0
2010-05-04 09:50:00,34.47,34.54,34.38,34.53,82200.0,23.4159,23.4635,23.3548,23.4567,82200.0
2010-05-04 10:00:00,34.53,34.55,34.43,34.43,90100.0,23.4567,23.4702,23.3887,23.3887,90100.0
2010-05-04 10:10:00,34.43,34.48,34.36,34.36,65100.0,23.3887,23.4227,23.3412,23.3412,65100.0
2010-05-04 10:20:00,34.36,34.47,34.36,34.39,74600.0,23.3412,23.4159,23.3412,23.3616,74600.0
2010-05-04 10:30:00,34.38,34.39,34.14,34.15,106700.0,23.3548,23.3616,23.1917,23.1985,106700.0
2010-05-04 10:40:00,34.14,34.19,34.14,34.18,53600.0,23.1917,23.2257,23.1917,23.2189,53600.0
2010-05-04 10:50:00,34.17,34.2,34.08,34.09,72600.0,23.2121,23.2325,23.151,23.1578,72600.0
2010-05-04 11:00:00,34.09,34.1,34.01,34.07,45700.0,23.1578,23.1646,23.1034,23.1442,45700.0
2010-05-04 11:10:00,34.07,34.16,34.07,34.16,37400.0,23.1442,23.2053,23.1442,23.2053,37400.0
2010-05-04 11:20:00,34.17,34.23,34.15,34.16,49400.0,23.2121,23.2529,23.1985,23.2053,49400.0
2010-05-04 11:30:00,34.16,34.18,34.11,34.12,27500.0,23.2053,23.2189,23.1714,23.1781,27500.0
2010-05-04 11:40:00,34.12,34.16,34.08,34.13,30800.0,23.1781,23.2053,23.151,23.1849,30800.0
2010-05-04 11:50:00,34.13,34.14,34.08,34.12,20100.0,23.1849,23.1917,23.151,23.1781,20100.0
2010-05-04 12:00:00,34.13,34.18,34.1,34.11,47200.0,23.1849,23.2189,23.1646,23.1714,47200.0
2010-05-04 12:10:00,34.12,34.12,34.05,34.07,24600.0,23.1781,23.1781,23.1306,23.1442,24600.0
2010-05-04 12:20:00,34.06,34.08,33.99,34.07,70700.0,23.1374,23.151,23.0898,23.1442,70700.0
2010-05-04 12:30:00,34.07,34.15,34.06,34.15,41200.0,23.1442,23.1985,23.1374,23.1985,41200.0
2010-05-04 12:40:00,34.14,34.2,34.13,34.2,21300.0,23.1917,23.2325,23.1849,23.2325,21300.0
2010-05-04 12:50:00,34.2,34.22,34.16,34.21,27300.0,23.2325,23.2461,23.2053,23.2393,27300.0
2010-05-04 13:00:00,34.21,34.24,34.18,34.18,21800.0,23.2393,23.2597,23.2189,23.2189,21800.0
2010-05-04 13:10:00,34.18,34.19,34.13,34.13,19700.0,23.2189,23.2257,23.1849,23.1849,19700.0
2010-05-04 13:20:00,34.12,34.18,34.12,34.16,23300.0,23.1781,23.2189,23.1781,23.2053,23300.0
2010-05-04 13:30:00,34.16,34.21,34.16,34.18,21700.0,23.2053,23.2393,23.2053,23.2189,21700.0
2010-05-04 13:40:00,34.19,34.21,34.15,34.19,26500.0,23.2257,23.2393,23.1985,23.2257,26500.0
2010-05-04 13:50:00,34.19,34.2,34.16,34.2,26300.0,23.2257,23.2325,23.2053,23.2325,26300.0
2010-05-04 14:00:00,34.2,34.2,34.11,34.11,24900.0,23.2325,23.2325,23.1714,23.1714,24900.0
2010-05-04 14:10:00,34.12,34.17,34.1,34.1,17800.0,23.1781,23.2121,23.1646,23.1646,17800.0
2010-05-04 14:20:00,34.1,34.13,34.07,34.08,33300.0,23.1646,23.1849,23.1442,23.151,33300.0
2010-05-04 14:30:00,34.07,34.12,34.04,34.05,45900.0,23.1442,23.1781,23.1238,23.1306,45900.0
2010-05-04 14:40:00,34.05,34.1,34.05,34.08,28600.0,23.1306,23.1646,23.1306,23.151,28600.0
2010-05-04 14:50:00,34.09,34.12,34.05,34.1,42900.0,23.1578,23.1781,23.1306,23.1646,42900.0
2010-05-04 15:00:00,34.11,34.22,34.11,34.19,54500.0,23.1714,23.2461,23.1714,23.2257,54500.0
2010-05-04 15:10:00,34.18,34.22,34.17,34.22,46800.0,23.2189,23.2461,23.2121,23.2461,46800.0
2010-05-04 15:20:00,34.22,34.22,34.16,34.17,51000.0,23.2461,23.2461,23.2053,23.2121,51000.0
2010-05-04 15:30:00,34.17,34.19,34.1,34.1,69600.0,23.2121,23.2257,23.1646,23.1646,69600.0
2010-05-04 15:40:00,34.1,34.13,34.0,34.12,100900.0,23.1646,23.1849,23.0966,23.1781,100900.0
2010-05-04 15:50:00,34.12,34.23,34.1,34.21,292100.0,23.1781,23.2529,23.1646,23.2393,292100.0
2010-05-05 09:30:00,33.82,34.2,33.82,33.91,90400.0,22.9744,23.2325,22.9744,23.0355,90400.0
2010-05-05 09:40:00,33.95,34.04,33.91,33.98,57700.0,23.0627,23.1238,23.0355,23.083,57700.0
2010-05-05 09:50:00,33.98,34.12,33.88,34.09,47800.0,23.083,23.1781,23.0151,23.1578,47800.0
2010-05-05 10:00:00,34.08,34.08,34.0,34.03,49300.0,23.151,23.151,23.0966,23.117,49300.0
2010-05-05 10:10:00,34.03,34.2,34.0,34.17,41200.0,23.117,23.2325,23.0966,23.2121,41200.0
2010-05-05 10:20:00,34.15,34.17,34.08,34.1,24800.0,23.1985,23.2121,23.151,23.1646,24800.0
2010-05-05 10:30:00,34.1,34.12,34.0,34.01,45200.0,23.1646,23.1781,23.0966,23.1034,45200.0
2010-05-05 10:40:00,34.01,34.16,34.0,34.14,47600.0,23.1034,23.2053,23.0966,23.1917,47600.0
2010-05-05 10:50:00,34.14,34.16,34.11,34.13,33700.0,23.1917,23.2053,23.1714,23.1849,33700.0
2010-05-05 11:00:00,34.11,34.13,34.04,34.08,50400.0,23.1714,23.1849,23.1238,23.151,50400.0
2010-05-05 11:10:00,34.08,34.11,34.06,34.1,41500.0,23.151,23.1714,23.1374,23.1646,41500.0
2010-05-05 11:20:00,34.1,34.13,34.06,34.08,30400.0,23.1646,23.1849,23.1374,23.151,30400.0
2010-05-05 11:30:00,34.08,34.1,34.0,34.05,63900.0,23.151,23.1646,23.0966,23.1306,63900.0
2010-05-05 11:40:00,34.05,34.11,34.02,34.1,44700.0,23.1306,23.1714,23.1102,23.1646,44700.0
2010-05-05 11:50:00,34.1,34.15,34.05,34.13,42400.0,23.1646,23.1985,23.1306,23.1849,42400.0
2010-05-05 12:00:00,34.12,34.13,34.08,34.09,52500.0,23.1781,23.1849,23.151,23.1578,52500.0
2010-05-05 12:10:00,34.1,34.11,34.08,34.1,30600.0,23.1646,23.1714,23.151,23.1646,30600.0
2010-05-05 12:20:00,34.1,34.11,34.05,34.09,74900.0,23.1646,23.1714,23.1306,23.1578,74900.0
2010-05-05 12:30:00,34.09,34.12,34.03,34.04,48200.0,23.1578,23.1781,23.117,23.1238,48200.0
2010-05-05 12:40:00,34.04,34.04,34.0,34.03,38600.0,23.1238,23.1238,23.0966,23.117,38600.0
2010-05-05 12:50:00,34.03,34.03,34.0,34.01,20900.0,23.117,23.117,23.0966,23.1034,20900.0
2010-05-05 13:00:00,34.01,34.01,33.91,33.97,65400.0,23.1034,23.1034,23.0355,23.0762,65400.0
2010-05-05 13:10:00,33.97,33.99,33.91,33.98,42500.0,23.0762,23.0898,23.0355,23.083,42500.0
2010-05-05 13:20:00,33.97,34.07,33.97,34.0,14200.0,23.0762,23.1442,23.0762,23.0966,14200.0
2010-05-05 13:30:00,34.01,34.02,33.94,33.99,34000.0,23.1034,23.1102,23.0559,23.0898,34000.0
2010-05-05 13:40:00,34.0,34.02,33.95,34.02,32300.0,23.0966,23.1102,23.0627,23.1102,32300.0
2010-05-05 13:50:00,34.03,34.09,33.99,34.03,45100.0,23.117,23.1578,23.0898,23.117,45100.0
2010-05-05 14:00:00,34.03,34.05,33.96,34.03,64800.0,23.117,23.1306,23.0695,23.117,64800.0
2010-05-05 14:10:00,34.02,34.06,33.96,33.99,36200.0,23.1102,23.1374,23.0695,23.0898,36200.0
2010-05-05 14:20:00,33.98,34.01,33.94,33.95,44700.0,23.083,23.1034,23.0559,23.0627,44700.0
2010-05-05 14:30:00,33.95,33.96,33.86,33.87,72200.0,23.0627,23.0695,23.0015,23.0083,72200.0
2010-05-05 14:40:00,33.87,33.88,33.8,33.81,55700.0,23.0083,23.0151,22.9608,22.9676,55700.0
2010-05-05 14:50:00,33.8,33.9,33.8,33.89,37700.0,22.9608,23.0287,22.9608,23.0219,37700.0
2010-05-05 15:00:00,33.88,33.95,33.87,33.95,45200.0,23.0151,23.0627,23.0083,23.0627,45200.0
2010-05-05 15:10:00,33.95,34.0,33.95,33.98,52600.0,23.0627,23.0966,23.0627,23.083,52600.0
2010-05-05 15:20:00,33.97,34.03,33.97,34.0,77800.0,23.0762,23.117,23.0762,23.0966,77800.0
2010-05-05 15:30:00,33.99,34.0,33.92,33.98,74700.0,23.0898,23.0966,23.0423,23.083,74700.0
2010-05-05 15:40:00,33.99,34.0,33.96,33.99,85300.0,23.0898,23.0966,23.0695,23.0898,85300.0
2010-05-05 15:50:00,34.0,34.07,33.97,34.03,169400.0,23.0966,23.1442,23.0762,23.117,169400.0
2010-05-06 09:30:00,33.98,34.14,33.89,34.05,115500.0,23.083,23.1917,23.0219,23.1306,115500.0
2010-05-06 09:40:00,34.03,34.1,33.91,33.91,57600.0,23.117,23.1646,23.0355,23.0355,57600.0
2010-05-06 09:50:00,33.92,33.98,33.88,33.98,27400.0,23.0423,23.083,23.0151,23.083,27400.0
2010-05-06 10:00:00,33.99,34.1,33.95,34.07,42900.0,23.0898,23.1646,23.0627,23.1442,42900.0
2010-05-06 10:10:00,34.07,34.21,34.06,34.18,58900.0,23.1442,23.2393,23.1374,23.2189,58900.0
2010-05-06 10:20:00,34.17,34.17,33.97,33.97,54500.0,23.2121,23.2121,23.0762,23.0762,54500.0
2010-05-06 10:30:00,33.97,34.04,33.92,34.04,45100.0,23.0762,23.1238,23.0423,23.1238,45100.0
2010-05-06 10:40:00,34.02,34.05,33.9,33.95,63700.0,23.1102,23.1306,23.0287,23.0627,63700.0
2010-05-06 10:50:00,33.95,33.98,33.85,33.89,81900.0,23.0627,23.083,22.9947,23.0219,81900.0
2010-05-06 11:00:00,33.89,33.89,33.76,33.81,104600.0,23.0219,23.0219,22.9336,22.9676,104600.0
2010-05-06 11:10:00,33.8,33.87,33.78,33.83,81000.0,22.9608,23.0083,22.9472,22.9811,81000.0
2010-05-06 11:20:00,33.84,33.95,33.81,33.9,69500.0,22.9879,23.0627,22.9676,23.0287,69500.0
2010-05-06 11:30:00,33.9,33.94,33.82,33.84,90800.0,23.0287,23.0559,22.9744,22.9879,90800.0
2010-05-06 11:40:00,33.83,33.89,33.8,33.84,39700.0,22.9811,23.0219,22.9608,22.9879,39700.0
2010-05-06 11:50:00,33.85,33.91,33.77,33.8,111800.0,22.9947,23.0355,22.9404,22.9608,111800.0
2010-05-06 12:00:00,33.8,33.86,33.77,33.79,51600.0,22.9608,23.0015,22.9404,22.954,51600.0
2010-05-06 12:10:00,33.78,33.91,33.78,33.9,48000.0,22.9472,23.0355,22.9472,23.0287,48000.0
2010-05-06 12:20:00,33.89,33.96,33.87,33.93,72300.0,23.0219,23.0695,23.0083,23.0491,72300.0
2010-05-06 12:30:00,33.92,33.94,33.86,33.94,81700.0,23.0423,23.0559,23.0015,23.0559,81700.0
2010-05-06 12:40:00,33.93,33.94,33.88,33.9,71700.0,23.0491,23.0559,23.0151,23.0287,71700.0
2010-05-06 12:50:00,33.91,33.92,33.84,33.89,52400.0,23.0355,23.0423,22.9879,23.0219,52400.0
2010-05-06 13:00:00,33.89,33.94,33.85,33.9,61200.0,23.0219,23.0559,22.9947,23.0287,61200.0
2010-05-06 13:10:00,33.9,33.92,33.83,33.84,106300.0,23.0287,23.0423,22.9811,22.9879,106300.0
2010-05-06 13:20:00,33.84,33.85,33.76,33.85,41400.0,22.9879,22.9947,22.9336,22.9947,41400.0
2010-05-06 13:30:00,33.85,33.86,33.76,33.8,110700.0,22.9947,23.0015,22.9336,22.9608,110700.0
2010-05-06 13:40:00,33.79,33.85,33.76,33.83,84900.0,22.954,22.9947,22.9336,22.9811,84900.0
2010-05-06 13:50:00,33.83,33.85,33.75,33.8,69800.0,22.9811,22.9947,22.9268,22.9608,69800.0
2010-05-06 14:00:00,33.81,33.85,33.74,33.76,92700.0,22.9676,22.9947,22.92,22.9336,92700.0
2010-05-06 14:10:00,33.76,33.76,33.58,33.61,188700.0,22.9336,22.9336,22.8113,22.8317,188700.0
2010-05-06 14:20:00,33.6,33.6,33.42,33.5,245500.0,22.8249,22.8249,22.7026,22.757,245500.0
2010-05-06 14:30:00,33.5,33.52,32.92,32.94,309700.0,22.757,22.7706,22.363,22.3766,309700.0
2010-05-06 14:40:00,32.94,33.44,31.55,32.8,388200.0,22.3766,22.7162,21.4323,22.2815,388200.0
2010-05-06 14:50:00,32.8,33.14,32.39,32.57,164400.0,22.2815,22.5124,22.0029,22.1252,164400.0
2010-05-06 15:00:00,32.55,33.22,32.43,33.18,187600.0,22.1116,22.5668,22.0301,22.5396,187600.0
2010-05-06 15:10:00,33.17,33.28,32.89,33.07,217000.0,22.5328,22.6075,22.3426,22.4649,217000.0
2010-05-06 15:20:00,33.04,33.08,32.67,32.96,157000.0,22.4445,22.4717,22.1931,22.3901,157000.0
2010-05-06 15:30:00,32.96,33.26,32.87,33.14,186300.0,22.3901,22.5939,22.329,22.5124,186300.0
2010-05-06 15:40:00,33.14,33.48,33.13,33.4,209000.0,22.5124,22.7434,22.5056,22.689,209000.0
2010-05-06 15:50:00,33.39,33.4,33.09,33.09,335700.0,22.6822,22.689,22.4785,22.4785,335700.0
2010-05-07 09:30:00,32.9,33.13,32.9,33.0,200800.0,22.3494,22.5056,22.3494,22.4173,200800.0
2010-05-07 09:40:00,32.99,33.16,32.95,33.04,198700.0,22.4105,22.526,22.3833,22.4445,198700.0
2010-05-07 09:50:00,33.02,33.16,32.81,32.82,125400.0,22.4309,22.526,22.2882,22.295,125400.0
2010-05-07 10:00:00,32.82,32.91,32.64,32.79,130800.0,22.295,22.3562,22.1728,22.2747,130800.0
2010-05-07 10:10:00,32.79,32.86,32.57,32.65,191200.0,22.2747,22.3222,22.1252,22.1796,191200.0
2010-05-07 10:20:00,32.64,32.64,32.21,32.31,245100.0,22.1728,22.1728,21.8807,21.9486,245100.0
2010-05-07 10:30:00,32.33,32.69,32.32,32.57,239100.0,21.9622,22.2067,21.9554,22.1252,239100.0
2010-05-07 10:40:00,32.57,32.62,32.3,32.49,106000.0,22.1252,22.1592,21.9418,22.0709,106000.0
2010-05-07 10:50:00,32.49,32.62,32.45,32.53,101400.0,22.0709,22.1592,22.0437,22.098,101400.0
2010-05-07 11:00:00,32.53,32.73,32.44,32.73,86600.0,22.098,22.2339,22.0369,22.2339,86600.0
2010-05-07 11:10:00,32.72,33.08,32.69,32.9,133100.0,22.2271,22.4717,22.2067,22.3494,133100.0
2010-05-07 11:20:00,32.9,33.0,32.77,32.92,339000.0,22.3494,22.4173,22.2611,22.363,339000.0
2010-05-07 11:30:00,32.92,32.92,32.7,32.83,94400.0,22.363,22.363,22.2135,22.3018,94400.0
2010-05-07 11:40:00,32.84,33.08,32.84,33.04,57900.0,22.3086,22.4717,22.3086,22.4445,57900.0
2010-05-07 11:50:00,33.04,33.06,32.88,33.05,122800.0,22.4445,22.4581,22.3358,22.4513,122800.0
2010-05-07 12:00:00,33.05,33.11,32.91,33.1,70400.0,22.4513,22.492,22.3562,22.4852,70400.0
2010-05-07 12:10:00,33.1,33.2,33.06,33.14,82500.0,22.4852,22.5532,22.4581,22.5124,82500.0
2010-05-07 12:20:00,33.16,33.16,32.9,32.96,161000.0,22.526,22.526,22.3494,22.3901,161000.0
2010-05-07 12:30:00,32.96,33.04,32.87,32.94,98400.0,22.3901,22.4445,22.329,22.3766,98400.0
2010-05-07 12:40:00,32.95,33.08,32.93,32.97,60900.0,22.3833,22.4717,22.3698,22.3969,60900.0
2010-05-07 12:50:00,32.97,33.06,32.88,32.89,46600.0,22.3969,22.4581,22.3358,22.3426,46600.0
2010-05-07 13:00:00,32.89,32.98,32.82,32.84,95800.0,22.3426,22.4037,22.295,22.3086,95800.0
2010-05-07 13:10:00,32.83,32.99,32.79,32.94,102800.0,22.3018,22.4105,22.2747,22.3766,102800.0
2010-05-07 13:20:00,32.95,33.03,32.93,32.94,121900.0,22.3833,22.4377,22.3698,22.3766,121900.0
2010-05-07 13:30:00,32.95,33.06,32.93,33.03,47100.0,22.3833,22.4581,22.3698,22.4377,47100.0
2010-05-07 13:40:00,33.04,33.17,33.03,33.12,62300.0,22.4445,22.5328,22.4377,22.4988,62300.0
2010-05-07 13:50:00,33.11,33.12,33.04,33.05,58400.0,22.492,22.4988,22.4445,22.4513,58400.0
2010-05-07 14:00:00,33.07,33.12,33.05,33.07,99100.0,22.4649,22.4988,22.4513,22.4649,99100.0
2010-05-07 14:10:00,33.08,33.13,32.99,33.12,75100.0,22.4717,22.5056,22.4105,22.4988,75100.0
2010-05-07 14:20:00,33.12,33.12,32.95,32.96,36500.0,22.4988,22.4988,22.3833,22.3901,36500.0
2010-05-07 14:30:00,32.95,33.05,32.92,33.03,64400.0,22.3833,22.4513,22.363,22.4377,64400.0
2010-05-07 14:40:00,33.01,33.1,32.94,32.94,74500.0,22.4241,22.4852,22.3766,22.3766,74500.0
2010-05-07 14:50:00,32.95,32.99,32.86,32.95,67600.0,22.3833,22.4105,22.3222,22.3833,67600.0
2010-05-07 15:00:00,32.95,32.97,32.8,32.8,92200.0,22.3833,22.3969,22.2815,22.2815,92200.0
2010-05-07 15:10:00,32.81,32.94,32.75,32.91,105100.0,22.2882,22.3766,22.2475,22.3562,105100.0
2010-05-07 15:20:00,32.91,32.95,32.87,32.9,116700.0,22.3562,22.3833,22.329,22.3494,116700.0
2010-05-07 15:30:00,32.9,32.91,32.73,32.76,168000.0,22.3494,22.3562,22.2339,22.2543,168000.0
2010-05-07 15:40:00,32.77,32.94,32.77,32.85,189400.0,22.2611,22.3766,22.2611,22.3154,189400.0
2010-05-07 15:50:00,32.84,32.94,32.77,32.87,247200.0,22.3086,22.3766,22.2611,22.329,247200.0
2010-05-10 09:30:00,33.81,33.95,33.67,33.9,149800.0,22.9676,23.0627,22.8725,23.0287,149800.0
2010-05-10 09:40:00,33.91,33.93,33.74,33.8,155600.0,23.0355,23.0491,22.92,22.9608,155600.0
2010-05-10 09:50:00,33.79,33.92,33.73,33.84,177700.0,22.954,23.0423,22.9132,22.9879,177700.0
2010-05-10 10:00:00,33.85,33.89,33.75,33.8,99800.0,22.9947,23.0219,22.9268,22.9608,99800.0
2010-05-10 10:10:00,33.8,33.83,33.75,33.77,107700.0,22.9608,22.9811,22.9268,22.9404,107700.0
2010-05-10 10:20:00,33.76,33.79,33.6,33.61,92100.0,22.9336,22.954,22.8249,22.8317,92100.0
2010-05-10 10:30:00,33.62,33.82,33.61,33.78,59600.0,22.8385,22.9744,22.8317,22.9472,59600.0
2010-05-10 10:40:00,33.79,33.89,33.75,33.88,43800.0,22.954,23.0219,22.9268,23.0151,43800.0
2010-05-10 10:50:00,33.88,33.88,33.76,33.85,51300.0,23.0151,23.0151,22.9336,22.9947,51300.0
2010-05-10 11:00:00,33.85,34.0,33.83,33.92,56900.0,22.9947,23.0966,22.9811,23.0423,56900.0
2010-05-10 11:10:00,33.92,33.99,33.9,33.97,39200.0,23.0423,23.0898,23.0287,23.0762,39200.0
2010-05-10 11:20:00,33.97,33.99,33.89,33.96,60100.0,23.0762,23.0898,23.0219,23.0695,60100.0
2010-05-10 11:30:00,33.96,33.97,33.89,33.91,77300.0,23.0695,23.0762,23.0219,23.0355,77300.0
2010-05-10 11:40:00,33.91,33.99,33.89,33.98,39400.0,23.0355,23.0898,23.0219,23.083,39400.0
2010-05-10 11:50:00,33.98,34.09,33.97,34.07,46500.0,23.083,23.1578,23.0762,23.1442,46500.0
2010-05-10 12:00:00,34.07,34.09,34.03,34.08,27700.0,23.1442,23.1578,23.117,23.151,27700.0
2010-05-10 12:10:00,34.08,34.11,34.06,34.09,30800.0,23.151,23.1714,23.1374,23.1578,30800.0
2010-05-10 12:20:00,34.08,34.1,34.0,34.0,17700.0,23.151,23.1646,23.0966,23.0966,17700.0
2010-05-10 12:30:00,34.0,34.01,33.93,33.98,39100.0,23.0966,23.1034,23.0491,23.083,39100.0
2010-05-10 12:40:00,33.98,33.98,33.9,33.91,18300.0,23.083,23.083,23.0287,23.0355,18300.0
2010-05-10 12:50:00,33.92,33.95,33.88,33.9,22900.0,23.0423,23.0627,23.0151,23.0287,22900.0
2010-05-10 13:00:00,33.9,33.91,33.68,33.72,57300.0,23.0287,23.0355,22.8792,22.9064,57300.0
2010-05-10 13:10:00,33.74,33.81,33.68,33.8,62500.0,22.92,22.9676,22.8792,22.9608,62500.0
2010-05-10 13:20:00,33.8,33.89,33.76,33.89,54800.0,22.9608,23.0219,22.9336,23.0219,54800.0
2010-05-10 13:30:00,33.9,33.97,33.88,33.89,44700.0,23.0287,23.0762,23.0151,23.0219,44700.0
2010-05-10 13:40:00,33.88,33.93,33.79,33.9,78000.0,23.0151,23.0491,22.954,23.0287,78000.0
2010-05-10 13:50:00,33.91,33.96,33.86,33.86,37100.0,23.0355,23.0695,23.0015,23.0015,37100.0
2010-05-10 14:00:00,33.86,33.9,33.77,33.9,43100.0,23.0015,23.0287,22.9404,23.0287,43100.0
2010-05-10 14:10:00,33.9,33.91,33.84,33.85,34900.0,23.0287,23.0355,22.9879,22.9947,34900.0
2010-05-10 14:20:00,33.86,33.95,33.83,33.83,40300.0,23.0015,23.0627,22.9811,22.9811,40300.0
2010-05-10 14:30:00,33.83,33.91,33.78,33.78,43100.0,22.9811,23.0355,22.9472,22.9472,43100.0
2010-05-10 14:40:00,33.77,33.83,33.75,33.82,40400.0,22.9404,22.9811,22.9268,22.9744,40400.0
2010-05-10 14:50:00,33.82,33.89,33.81,33.87,43000.0,22.9744,23.0219,22.9676,23.0083,43000.0
2010-05-10 15:00:00,33.88,33.88,33.74,33.75,63300.0,23.0151,23.0151,22.92,22.9268,63300.0
2010-05-10 15:10:00,33.75,33.79,33.73,33.77,78000.0,22.9268,22.954,22.9132,22.9404,78000.0
2010-05-10 15:20:00,33.77,33.84,33.74,33.83,53300.0,22.9404,22.9879,22.92,22.9811,53300.0
2010-05-10 15:30:00,33.83,33.83,33.77,33.78,93600.0,22.9811,22.9811,22.9404,22.9472,93600.0
2010-05-10 15:40:00,33.78,33.81,33.76,33.76,195500.0,22.9472,22.9676,22.9336,22.9336,195500.0
2010-05-10 15:50:00,33.77,33.98,33.77,33.98,316300.0,22.9404,23.083,22.9404,23.083,316300.0
2010-05-11 09:30:00,33.71,33.84,33.65,33.78,46400.0,22.8996,22.9879,22.8589,22.9472,46400.0
2010-05-11 09:40:00,33.8,33.81,33.64,33.67,44000.0,22.9608,22.9676,22.8521,22.8725,44000.0
2010-05-11 09:50:00,33.68,33.82,33.67,33.82,36500.0,22.8792,22.9744,22.8725,22.9744,36500.0
2010-05-11 10:00:00,33.84,33.85,33.75,33.79,24100.0,22.9879,22.9947,22.9268,22.954,24100.0
2010-05-11 10:10:00,33.8,33.89,33.77,33.86,22600.0,22.9608,23.0219,22.9404,23.0015,22600.0
2010-05-11 10:20:00,33.86,33.96,33.86,33.88,34800.0,23.0015,23.0695,23.0015,23.0151,34800.0
2010-05-11 10:30:00,33.88,33.9,33.83,33.89,22800.0,23.0151,23.0287,22.9811,23.0219,22800.0
2010-05-11 10:40:00,33.9,33.92,33.84,33.88,31900.0,23.0287,23.0423,22.9879,23.0151,31900.0
2010-05-11 10:50:00,33.87,33.89,33.82,33.83,25300.0,23.0083,23.0219,22.9744,22.9811,25300.0
2010-05-11 11:00:00,33.83,33.91,33.82,33.9,37200.0,22.9811,23.0355,22.9744,23.0287,37200.0
2010-05-11 11:10:00,33.91,33.94,33.87,33.93,41600.0,23.0355,23.0559,23.0083,23.0491,41600.0
2010-05-11 11:20:00,33.94,33.94,33.85,33.91,42300.0,23.0559,23.0559,22.9947,23.0355,42300.0
2010-05-11 11:30:00,33.89,33.98,33.82,33.95,51900.0,23.0219,23.083,22.9744,23.0627,51900.0
2010-05-11 11:40:00,33.95,33.99,33.9,33.93,37500.0,23.0627,23.0898,23.0287,23.0491,37500.0
2010-05-11 11:50:00,33.92,34.0,33.89,33.96,20200.0,23.0423,23.0966,23.0219,23.0695,20200.0
2010-05-11 12:00:00,33.97,34.07,33.96,34.06,27200.0,23.0762,23.1442,23.0695,23.1374,27200.0
2010-05-11 12:10:00,34.06,34.06,34.0,34.02,25600.0,23.1374,23.1374,23.0966,23.1102,25600.0
2010-05-11 12:20:00,34.02,34.03,33.97,34.0,25000.0,23.1102,23.117,23.0762,23.0966,25000.0
2010-05-11 12:30:00,33.99,34.03,33.94,33.96,32700.0,23.0898,23.117,23.0559,23.0695,32700.0
2010-05-11 12:40:00,33.96,34.05,33.96,34.03,36200.0,23.0695,23.1306,23.0695,23.117,36200.0
2010-05-11 12:50:00,34.03,34.04,33.99,34.04,29400.0,23.117,23.1238,23.0898,23.1238,29400.0
2010-05-11 13:00:00,34.03,34.04,34.0,34.03,43700.0,23.117,23.1238,23.0966,23.117,43700.0
2010-05-11 13:10:00,34.03,34.05,34.0,34.01,23900.0,23.117,23.1306,23.0966,23.1034,23900.0
2010-05-11 13:20:00,34.0,34.07,33.99,34.06,39900.0,23.0966,23.1442,23.0898,23.1374,39900.0
2010-05-11 13:30:00,34.07,34.13,34.04,34.09,30900.0,23.1442,23.1849,23.1238,23.1578,30900.0
2010-05-11 13:40:00,34.09,34.3,34.07,34.26,91900.0,23.1578,23.3004,23.1442,23.2732,91900.0
2010-05-11 13:50:00,34.26,34.28,34.22,34.23,26600.0,23.2732,23.2868,23.2461,23.2529,26600.0
2010-05-11 14:00:00,34.24,34.24,34.14,34.17,49200.0,23.2597,23.2597,23.1917,23.2121,49200.0
2010-05-11 14:10:00,34.16,34.16,34.03,34.07,50200.0,23.2053,23.2053,23.117,23.1442,50200.0
2010-05-11 14:20:00,34.07,34.16,34.04,34.1,41600.0,23.1442,23.2053,23.1238,23.1646,41600.0
2010-05-11 14:30:00,34.1,34.11,33.97,33.99,41200.0,23.1646,23.1714,23.0762,23.0898,41200.0
2010-05-11 14:40:00,33.98,34.09,33.95,34.07,51200.0,23.083,23.1578,23.0627,23.1442,51200.0
2010-05-11 14:50:00,34.07,34.08,33.99,34.0,24800.0,23.1442,23.151,23.0898,23.0966,24800.0
2010-05-11 15:00:00,34.0,34.0,33.9,33.91,60600.0,23.0966,23.0966,23.0287,23.0355,60600.0
2010-05-11 15:10:00,33.91,33.96,33.87,33.89,65000.0,23.0355,23.0695,23.0083,23.0219,65000.0
2010-05-11 15:20:00,33.89,33.98,33.86,33.97,59000.0,23.0219,23.083,23.0015,23.0762,59000.0
2010-05-11 15:30:00,33.95,34.06,33.92,34.04,94300.0,23.0627,23.1374,23.0423,23.1238,94300.0
2010-05-11 15:40:00,34.03,34.06,33.99,34.0,89900.0,23.117,23.1374,23.0898,23.0966,89900.0
2010-05-11 15:50:00,34.0,34.02,33.92,33.94,162800.0,23.0966,23.1102,23.0423,23.0559,162800.0
2010-05-12 09:30:00,33.99,34.16,33.91,34.01,43200.0,23.0898,23.2053,23.0355,23.1034,43200.0
2010-05-12 09:40:00,34.04,34.11,34.0,34.07,35600.0,23.1238,23.1714,23.0966,23.1442,35600.0
2010-05-12 09:50:00,34.07,34.17,34.04,34.15,35200.0,23.1442,23.2121,23.1238,23.1985,35200.0
2010-05-12 10:00:00,34.18,34.23,34.16,34.22,61800.0,23.2189,23.2529,23.2053,23.2461,61800.0
2010-05-12 10:10:00,34.2,34.27,34.09,34.09,34800.0,23.2325,23.28,23.1578,23.1578,34800.0
2010-05-12 10:20:00,34.1,34.16,34.1,34.11,106200.0,23.1646,23.2053,23.1646,23.1714,106200.0
2010-05-12 10:30:00,34.11,34.14,34.05,34.06,84500.0,23.1714,23.1917,23.1306,23.1374,84500.0
2010-05-12 10:40:00,34.07,34.17,34.06,34.13,43900.0,23.1442,23.2121,23.1374,23.1849,43900.0
2010-05-12 10:50:00,34.14,34.16,34.12,34.14,66600.0,23.1917,23.2053,23.1781,23.1917,66600.0
2010-05-12 11:00:00,34.13,34.23,34.13,34.16,262300.0,23.1849,23.2529,23.1849,23.2053,262300.0
2010-05-12 11:10:00,34.16,34.17,34.12,34.17,36800.0,23.2053,23.2121,23.1781,23.2121,36800.0
2010-05-12 11:20:00,34.17,34.17,34.09,34.1,62200.0,23.2121,23.2121,23.1578,23.1646,62200.0
2010-05-12 11:30:00,34.09,34.17,34.09,34.14,32000.0,23.1578,23.2121,23.1578,23.1917,32000.0
2010-05-12 11:40:00,34.14,34.18,34.09,34.1,33000.0,23.1917,23.2189,23.1578,23.1646,33000.0
2010-05-12 11:50:00,34.1,34.15,34.06,34.14,31100.0,23.1646,23.1985,23.1374,23.1917,31100.0
2010-05-12 12:00:00,34.14,34.16,34.12,34.14,125500.0,23.1917,23.2053,23.1781,23.1917,125500.0
2010-05-12 12:10:00,34.14,34.23,34.13,34.21,41600.0,23.1917,23.2529,23.1849,23.2393,41600.0
2010-05-12 12:20:00,34.2,34.23,34.13,34.23,125900.0,23.2325,23.2529,23.1849,23.2529,125900.0
2010-05-12 12:30:00,34.22,34.26,34.21,34.26,17700.0,23.2461,23.2732,23.2393,23.2732,17700.0
2010-05-12 12:40:00,34.25,34.26,34.22,34.24,8500.0,23.2665,23.2732,23.2461,23.2597,8500.0
2010-05-12 12:50:00,34.25,34.29,34.23,34.28,71500.0,23.2665,23.2936,23.2529,23.2868,71500.0
2010-05-12 13:00:00,34.28,34.32,34.26,34.31,44700.0,23.2868,23.314,23.2732,23.3072,44700.0
2010-05-12 13:10:00,34.31,34.37,34.3,34.36,34900.0,23.3072,23.348,23.3004,23.3412,34900.0
2010-05-12 13:20:00,34.36,34.38,34.35,34.37,24400.0,23.3412,23.3548,23.3344,23.348,24400.0
2010-05-12 13:30:00,34.37,34.41,34.36,34.4,41400.0,23.348,23.3751,23.3412,23.3684,41400.0
2010-05-12 13:40:00,34.4,34.45,34.39,34.44,75000.0,23.3684,23.4023,23.3616,23.3955,75000.0
2010-05-12 13:50:00,34.44,34.45,34.41,34.42,69500.0,23.3955,23.4023,23.3751,23.3819,69500.0
2010-05-12 14:00:00,34.42,34.45,34.41,34.43,33600.0,23.3819,23.4023,23.3751,23.3887,33600.0
2010-05-12 14:10:00,34.43,34.45,34.41,34.45,26100.0,23.3887,23.4023,23.3751,23.4023,26100.0
2010-05-12 14:20:00,34.45,34.5,34.44,34.48,30300.0,23.4023,23.4363,23.3955,23.4227,30300.0
2010-05-12 14:30:00,34.48,34.52,34.43,34.43,32700.0,23.4227,23.4499,23.3887,23.3887,32700.0
2010-05-12 14:40:00,34.43,34.44,34.4,34.4,32900.0,23.3887,23.3955,23.3684,23.3684,32900.0
2010-05-12 14:50:00,34.41,34.42,34.35,34.39,31600.0,23.3751,23.3819,23.3344,23.3616,31600.0
2010-05-12 15:00:00,34.39,34.45,34.37,34.42,62800.0,23.3616,23.4023,23.348,23.3819,62800.0
2010-05-12 15:10:00,34.42,34.42,34.35,34.36,55500.0,23.3819,23.3819,23.3344,23.3412,55500.0
2010-05-12 15:20:00,34.36,34.44,34.32,34.41,74700.0,23.3412,23.3955,23.314,23.3751,74700.0
2010-05-12 15:30:00,34.41,34.42,34.33,34.34,78200.0,23.3751,23.3819,23.3208,23.3276,78200.0
2010-05-12 15:40:00,34.35,34.4,34.32,34.37,109900.0,23.3344,23.3684,23.314,23.348,109900.0
2010-05-12 15:50:00,34.37,34.47,34.35,34.36,382200.0,23.348,23.4159,23.3344,23.3412,382200.0
2010-05-13 09:30:00,34.35,34.4,34.15,34.19,36200.0,23.3344,23.3684,23.1985,23.2257,36200.0
2010-05-13 09:40:00,34.2,34.34,34.15,34.33,36500.0,23.2325,23.3276,23.1985,23.3208,36500.0
2010-05-13 09:50:00,34.33,34.33,34.18,34.18,24500.0,23.3208,23.3208,23.2189,23.2189,24500.0
2010-05-13 10:00:00,34.18,34.24,34.13,34.24,100500.0,23.2189,23.2597,23.1849,23.2597,100500.0
2010-05-13 10:10:00,34.24,34.34,34.22,34.31,37200.0,23.2597,23.3276,23.2461,23.3072,37200.0
2010-05-13 10:20:00,34.31,34.32,34.25,34.3,15400.0,23.3072,23.314,23.2665,23.3004,15400.0
2010-05-13 10:30:00,34.29,34.35,34.25,34.34,14800.0,23.2936,23.3344,23.2665,23.3276,14800.0
2010-05-13 10:40:00,34.34,34.35,34.25,34.26,15800.0,23.3276,23.3344,23.2665,23.2732,15800.0
2010-05-13 10:50:00,34.26,34.27,34.23,34.26,35400.0,23.2732,23.28,23.2529,23.2732,35400.0
2010-05-13 11:00:00,34.25,34.26,34.21,34.22,34100.0,23.2665,23.2732,23.2393,23.2461,34100.0
2010-05-13 11:10:00,34.23,34.28,34.21,34.25,32800.0,23.2529,23.2868,23.2393,23.2665,32800.0
2010-05-13 11:20:00,34.25,34.29,34.25,34.26,26400.0,23.2665,23.2936,23.2665,23.2732,26400.0
2010-05-13 11:30:00,34.26,34.27,34.19,34.24,32700.0,23.2732,23.28,23.2257,23.2597,32700.0
2010-05-13 11:40:00,34.24,34.25,34.2,34.23,17100.0,23.2597,23.2665,23.2325,23.2529,17100.0
2010-05-13 11:50:00,34.23,34.23,34.16,34.2,46900.0,23.2529,23.2529,23.2053,23.2325,46900.0
2010-05-13 12:00:00,34.21,34.25,34.19,34.24,27000.0,23.2393,23.2665,23.2257,23.2597,27000.0
2010-05-13 12:10:00,34.24,34.26,34.18,34.2,26500.0,23.2597,23.2732,23.2189,23.2325,26500.0
2010-05-13 12:20:00,34.2,34.25,34.2,34.23,19100.0,23.2325,23.2665,23.2325,23.2529,19100.0
2010-05-13 12:30:00,34.23,34.23,34.18,34.18,32700.0,23.2529,23.2529,23.2189,23.2189,32700.0
2010-05-13 12:40:00,34.19,34.21,34.18,34.2,32200.0,23.2257,23.2393,23.2189,23.2325,32200.0
2010-05-13 12:50:00,34.2,34.22,34.19,34.2,15500.0,23.2325,23.2461,23.2257,23.2325,15500.0
2010-05-13 13:00:00,34.2,34.2,34.18,34.19,33500.0,23.2325,23.2325,23.2189,23.2257,33500.0
2010-05-13 13:10:00,34.19,34.26,34.18,34.23,65900.0,23.2257,23.2732,23.2189,23.2529,65900.0
2010-05-13 13:20:00,34.23,34.26,34.23,34.25,11400.0,23.2529,23.2732,23.2529,23.2665,11400.0
2010-05-13 13:30:00,34.25,34.29,34.25,34.26,26000.0,23.2665,23.2936,23.2665,23.2732,26000.0
2010-05-13 13:40:00,34.26,34.27,34.24,34.27,18300.0,23.2732,23.28,23.2597,23.28,18300.0
2010-05-13 13:50:00,34.27,34.27,34.25,34.25,19300.0,23.28,23.28,23.2665,23.2665,19300.0
2010-05-13 14:00:00,34.25,34.27,34.25,34.25,44600.0,23.2665,23.28,23.2665,23.2665,44600.0
2010-05-13 14:10:00,34.25,34.25,34.23,34.23,20000.0,23.2665,23.2665,23.2529,23.2529,20000.0
2010-05-13 14:20:00,34.23,34.23,34.18,34.18,20600.0,23.2529,23.2529,23.2189,23.2189,20600.0
2010-05-13 14:30:00,34.18,34.19,34.17,34.18,41100.0,23.2189,23.2257,23.2121,23.2189,41100.0
2010-05-13 14:40:00,34.18,34.18,34.12,34.14,52500.0,23.2189,23.2189,23.1781,23.1917,52500.0
2010-05-13 14:50:00,34.13,34.15,34.09,34.13,51300.0,23.1849,23.1985,23.1578,23.1849,51300.0
2010-05-13 15:00:00,34.13,34.18,34.08,34.08,34100.0,23.1849,23.2189,23.151,23.151,34100.0
2010-05-13 15:10:00,34.07,34.09,34.0,34.02,175500.0,23.1442,23.1578,23.0966,23.1102,175500.0
2010-05-13 15:20:00,34.02,34.09,34.01,34.06,81800.0,23.1102,23.1578,23.1034,23.1374,81800.0
2010-05-13 15:30:00,34.06,34.12,34.03,34.06,163400.0,23.1374,23.1781,23.117,23.1374,163400.0
2010-05-13 15:40:00,34.06,34.17,34.01,34.15,195600.0,23.1374,23.2121,23.1034,23.1985,195600.0
2010-05-13 15:50:00,34.16,34.19,34.03,34.06,450600.0,23.2053,23.2257,23.117,23.1374,450600.0
2010-05-14 09:30:00,33.9,34.11,33.83,33.98,66800.0,23.0287,23.1714,22.9811,23.083,66800.0
2010-05-14 09:40:00,33.95,33.95,33.6,33.71,91200.0,23.0627,23.0627,22.8249,22.8996,91200.0
2010-05-14 09:50:00,33.71,33.83,33.69,33.82,182900.0,22.8996,22.9811,22.886,22.9744,182900.0
2010-05-14 10:00:00,33.81,33.81,33.66,33.71,86000.0,22.9676,22.9676,22.8657,22.8996,86000.0
2010-05-14 10:10:00,33.71,33.81,33.7,33.73,54700.0,22.8996,22.9676,22.8928,22.9132,54700.0
2010-05-14 10:20:00,33.72,33.86,33.71,33.84,116800.0,22.9064,23.0015,22.8996,22.9879,116800.0
2010-05-14 10:30:00,33.83,33.86,33.74,33.74,43600.0,22.9811,23.0015,22.92,22.92,43600.0
2010-05-14 10:40:00,33.74,33.84,33.7,33.84,59200.0,22.92,22.9879,22.8928,22.9879,59200.0
2010-05-14 10:50:00,33.83,33.83,33.76,33.78,33200.0,22.9811,22.9811,22.9336,22.9472,33200.0
2010-05-14 11:00:00,33.78,33.8,33.7,33.75,83300.0,22.9472,22.9608,22.8928,22.9268,83300.0
2010-05-14 11:10:00,33.74,33.82,33.71,33.73,65100.0,22.92,22.9744,22.8996,22.9132,65100.0
2010-05-14 11:20:00,33.73,33.77,33.56,33.67,63100.0,22.9132,22.9404,22.7977,22.8725,63100.0
2010-05-14 11:30:00,33.67,33.72,33.61,33.61,43400.0,22.8725,22.9064,22.8317,22.8317,43400.0
2010-05-14 11:40:00,33.6,33.61,33.55,33.57,45100.0,22.8249,22.8317,22.7909,22.8045,45100.0
2010-05-14 11:50:00,33.57,33.59,33.53,33.57,37600.0,22.8045,22.8181,22.7774,22.8045,37600.0
2010-05-14 12:00:00,33.56,33.59,33.45,33.49,52500.0,22.7977,22.8181,22.723,22.7502,52500.0
2010-05-14 12:10:00,33.48,33.59,33.48,33.59,23000.0,22.7434,22.8181,22.7434,22.8181,23000.0
2010-05-14 12:20:00,33.58,33.58,33.5,33.53,37900.0,22.8113,22.8113,22.757,22.7774,37900.0
2010-05-14 12:30:00,33.53,33.56,33.49,33.54,42800.0,22.7774,22.7977,22.7502,22.7841,42800.0
2010-05-14 12:40:00,33.55,33.59,33.46,33.48,34500.0,22.7909,22.8181,22.7298,22.7434,34500.0
2010-05-14 12:50:00,33.5,33.61,33.5,33.61,24900.0,22.757,22.8317,22.757,22.8317,24900.0
2010-05-14 13:00:00,33.61,33.64,33.52,33.57,37200.0,22.8317,22.8521,22.7706,22.8045,37200.0
2010-05-14 13:10:00,33.56,33.6,33.49,33.49,35800.0,22.7977,22.8249,22.7502,22.7502,35800.0
2010-05-14 13:20:00,33.5,33.59,33.5,33.54,30300.0,22.757,22.8181,22.757,22.7841,30300.0
2010-05-14 13:30:00,33.54,33.54,33.47,33.5,38300.0,22.7841,22.7841,22.7366,22.757,38300.0
2010-05-14 13:40:00,33.5,33.52,33.46,33.5,31100.0,22.757,22.7706,22.7298,22.757,31100.0
2010-05-14 13:50:00,33.51,33.56,33.48,33.52,71800.0,22.7638,22.7977,22.7434,22.7706,71800.0
2010-05-14 14:00:00,33.52,33.54,33.47,33.47,45200.0,22.7706,22.7841,22.7366,22.7366,45200.0
2010-05-14 14:10:00,33.47,33.47,33.26,33.27,159900.0,22.7366,22.7366,22.5939,22.6007,159900.0
2010-05-14 14:20:00,33.27,33.39,33.27,33.38,93800.0,22.6007,22.6822,22.6007,22.6755,93800.0
2010-05-14 14:30:00,33.38,33.42,33.36,33.41,83900.0,22.6755,22.7026,22.6619,22.6958,83900.0
2010-05-14 14:40:00,33.42,33.42,33.36,33.38,39000.0,22.7026,22.7026,22.6619,22.6755,39000.0
2010-05-14 14:50:00,33.38,33.39,33.28,33.3,74000.0,22.6755,22.6822,22.6075,22.6211,74000.0
2010-05-14 15:00:00,33.31,33.36,33.3,33.36,111500.0,22.6279,22.6619,22.6211,22.6619,111500.0
2010-05-14 15:10:00,33.35,33.38,33.32,33.35,109200.0,22.6551,22.6755,22.6347,22.6551,109200.0
2010-05-14 15:20:00,33.35,33.38,33.29,33.38,98600.0,22.6551,22.6755,22.6143,22.6755,98600.0
2010-05-14 15:30:00,33.38,33.41,33.34,33.38,127500.0,22.6755,22.6958,22.6483,22.6755,127500.0
2010-05-14 15:40:00,33.38,33.48,33.37,33.42,238200.0,22.6755,22.7434,22.6687,22.7026,238200.0
2010-05-14 15:50:00,33.42,33.57,33.41,33.49,295500.0,22.7026,22.8045,22.6958,22.7502,295500.0
2010-05-17 09:30:00,33.65,33.82,33.63,33.77,54500.0,22.8589,22.9744,22.8453,22.9404,54500.0
2010-05-17 09:40:00,33.77,33.78,33.72,33.75,71400.0,22.9404,22.9472,22.9064,22.9268,71400.0
2010-05-17 09:50:00,33.75,33.78,33.73,33.76,73800.0,22.9268,22.9472,22.9132,22.9336,73800.0
2010-05-17 10:00:00,33.76,33.82,33.75,33.75,83000.0,22.9336,22.9744,22.9268,22.9268,83000.0
2010-05-17 10:10:00,33.75,33.84,33.75,33.81,66100.0,22.9268,22.9879,22.9268,22.9676,66100.0
2010-05-17 10:20:00,33.81,33.82,33.78,33.82,69000.0,22.9676,22.9744,22.9472,22.9744,69000.0
2010-05-17 10:30:00,33.82,33.9,33.79,33.85,43900.0,22.9744,23.0287,22.954,22.9947,43900.0
2010-05-17 10:40:00,33.84,33.87,33.8,33.81,67800.0,22.9879,23.0083,22.9608,22.9676,67800.0
2010-05-17 10:50:00,33.81,33.86,33.8,33.84,75600.0,22.9676,23.0015,22.9608,22.9879,75600.0
2010-05-17 11:00:00,33.84,33.88,33.79,33.81,78700.0,22.9879,23.0151,22.954,22.9676,78700.0
2010-05-17 11:10:00,33.81,33.81,33.63,33.63,136100.0,22.9676,22.9676,22.8453,22.8453,136100.0
2010-05-17 11:20:00,33.64,33.7,33.59,33.64,73400.0,22.8521,22.8928,22.8181,22.8521,73400.0
2010-05-17 11:30:00,33.64,33.66,33.61,33.63,54800.0,22.8521,22.8657,22.8317,22.8453,54800.0
2010-05-17 11:40:00,33.64,33.65,33.56,33.58,41000.0,22.8521,22.8589,22.7977,22.8113,41000.0
2010-05-17 11:50:00,33.58,33.59,33.47,33.48,47700.0,22.8113,22.8181,22.7366,22.7434,47700.0
2010-05-17 12:00:00,33.48,33.49,33.27,33.32,95200.0,22.7434,22.7502,22.6007,22.6347,95200.0
2010-05-17 12:10:00,33.31,33.43,33.31,33.4,57100.0,22.6279,22.7094,22.6279,22.689,57100.0
2010-05-17 12:20:00,33.4,33.46,33.37,33.4,60600.0,22.689,22.7298,22.6687,22.689,60600.0
2010-05-17 12:30:00,33.4,33.48,33.4,33.42,55000.0,22.689,22.7434,22.689,22.7026,55000.0
2010-05-17 12:40:00,33.42,33.46,33.4,33.44,31500.0,22.7026,22.7298,22.689,22.7162,31500.0
2010-05-17 12:50:00,33.44,33.44,33.4,33.4,27800.0,22.7162,22.7162,22.689,22.689,27800.0
2010-05-17 13:00:00,33.41,33.48,33.41,33.45,58500.0,22.6958,22.7434,22.6958,22.723,58500.0
2010-05-17 13:10:00,33.44,33.5,33.4,33.5,57700.0,22.7162,22.757,22.689,22.757,57700.0
2010-05-17 13:20:00,33.5,33.52,33.45,33.49,63900.0,22.757,22.7706,22.723,22.7502,63900.0
2010-05-17 13:30:00,33.49,33.54,33.45,33.45,57600.0,22.7502,22.7841,22.723,22.723,57600.0
2010-05-17 13:40:00,33.46,33.46,33.39,33.42,36200.0,22.7298,22.7298,22.6822,22.7026,36200.0
2010-05-17 13:50:00,33.42,33.47,33.39,33.47,38900.0,22.7026,22.7366,22.6822,22.7366,38900.0
2010-05-17 14:00:00,33.47,33.55,33.46,33.48,60700.0,22.7366,22.7909,22.7298,22.7434,60700.0
2010-05-17 14:10:00,33.48,33.51,33.44,33.47,106600.0,22.7434,22.7638,22.7162,22.7366,106600.0
2010-05-17 14:20:00,33.47,33.48,33.43,33.47,58600.0,22.7366,22.7434,22.7094,22.7366,58600.0
2010-05-17 14:30:00,33.47,33.54,33.46,33.52,67700.0,22.7366,22.7841,22.7298,22.7706,67700.0
2010-05-17 14:40:00,33.53,33.63,33.52,33.63,38000.0,22.7774,22.8453,22.7706,22.8453,38000.0
2010-05-17 14:50:00,33.63,33.66,33.58,33.65,62400.0,22.8453,22.8657,22.8113,22.8589,62400.0
2010-05-17 15:00:00,33.65,33.78,33.63,33.65,97400.0,22.8589,22.9472,22.8453,22.8589,97400.0
2010-05-17 15:10:00,33.65,33.68,33.57,33.62,58500.0,22.8589,22.8792,22.8045,22.8385,58500.0
2010-05-17 15:20:00,33.61,33.65,33.55,33.62,64200.0,22.8317,22.8589,22.7909,22.8385,64200.0
2010-05-17 15:30:00,33.61,33.82,33.61,33.81,95500.0,22.8317,22.9744,22.8317,22.9676,95500.0
2010-05-17 15:40:00,33.82,33.83,33.74,33.77,137300.0,22.9744,22.9811,22.92,22.9404,137300.0
2010-05-17 15:50:00,33.78,33.81,33.74,33.77,265300.0,22.9472,22.9676,22.92,22.9404,265300.0
2010-05-18 09:30:00,34.02,34.11,34.0,34.06,43100.0,23.1102,23.1714,23.0966,23.1374,43100.0
2010-05-18 09:40:00,34.06,34.28,34.04,34.28,48800.0,23.1374,23.2868,23.1238,23.2868,48800.0
2010-05-18 09:50:00,34.29,34.35,34.25,34.26,73000.0,23.2936,23.3344,23.2665,23.2732,73000.0
2010-05-18 10:00:00,34.25,34.29,34.24,34.27,71800.0,23.2665,23.2936,23.2597,23.28,71800.0
2010-05-18 10:10:00,34.26,34.31,34.22,34.28,39600.0,23.2732,23.3072,23.2461,23.2868,39600.0
2010-05-18 10:20:00,34.28,34.29,34.21,34.22,61700.0,23.2868,23.2936,23.2393,23.2461,61700.0
2010-05-18 10:30:00,34.23,34.25,34.17,34.24,47300.0,23.2529,23.2665,23.2121,23.2597,47300.0
2010-05-18 10:40:00,34.23,34.25,34.13,34.15,70000.0,23.2529,23.2665,23.1849,23.1985,70000.0
2010-05-18 10:50:00,34.14,34.2,34.09,34.19,55200.0,23.1917,23.2325,23.1578,23.2257,55200.0
2010-05-18 11:00:00,34.19,34.25,34.17,34.23,58700.0,23.2257,23.2665,23.2121,23.2529,58700.0
2010-05-18 11:10:00,34.23,34.3,34.23,34.25,70400.0,23.2529,23.3004,23.2529,23.2665,70400.0
2010-05-18 11:20:00,34.26,34.3,34.24,34.27,53000.0,23.2732,23.3004,23.2597,23.28,53000.0
2010-05-18 11:30:00,34.27,34.27,34.19,34.19,54700.0,23.28,23.28,23.2257,23.2257,54700.0
2010-05-18 11:40:00,34.19,34.21,34.07,34.11,68400.0,23.2257,23.2393,23.1442,23.1714,68400.0
2010-05-18 11:50:00,34.11,34.15,34.09,34.12,74700.0,23.1714,23.1985,23.1578,23.1781,74700.0
2010-05-18 12:00:00,34.12,34.17,34.09,34.16,106100.0,23.1781,23.2121,23.1578,23.2053,106100.0
2010-05-18 12:10:00,34.16,34.21,34.15,34.17,73700.0,23.2053,23.2393,23.1985,23.2121,73700.0
2010-05-18 12:20:00,34.17,34.22,34.13,34.22,66300.0,23.2121,23.2461,23.1849,23.2461,66300.0
2010-05-18 12:30:00,34.22,34.22,34.18,34.19,43600.0,23.2461,23.2461,23.2189,23.2257,43600.0
2010-05-18 12:40:00,34.18,34.26,34.18,34.24,72100.0,23.2189,23.2732,23.2189,23.2597,72100.0
2010-05-18 12:50:00,34.24,34.26,34.17,34.18,68300.0,23.2597,23.2732,23.2121,23.2189,68300.0
2010-05-18 13:00:00,34.18,34.19,34.04,34.11,117200.0,23.2189,23.2257,23.1238,23.1714,117200.0
2010-05-18 13:10:00,34.12,34.13,34.01,34.05,76100.0,23.1781,23.1849,23.1034,23.1306,76100.0
2010-05-18 13:20:00,34.06,34.11,34.03,34.06,107200.0,23.1374,23.1714,23.117,23.1374,107200.0
2010-05-18 13:30:00,34.05,34.09,33.96,33.99,94000.0,23.1306,23.1578,23.0695,23.0898,94000.0
2010-05-18 13:40:00,33.99,34.06,33.92,34.03,98100.0,23.0898,23.1374,23.0423,23.117,98100.0
2010-05-18 13:50:00,34.04,34.06,33.97,33.97,65300.0,23.1238,23.1374,23.0762,23.0762,65300.0
2010-05-18 14:00:00,33.97,34.14,33.97,34.1,104400.0,23.0762,23.1917,23.0762,23.1646,104400.0
2010-05-18 14:10:00,34.1,34.14,34.09,34.1,100900.0,23.1646,23.1917,23.1578,23.1646,100900.0
2010-05-18 14:20:00,34.1,34.11,33.95,34.01,122200.0,23.1646,23.1714,23.0627,23.1034,122200.0
2010-05-18 14:30:00,34.01,34.01,33.83,33.85,62600.0,23.1034,23.1034,22.9811,22.9947,62600.0
2010-05-18 14:40:00,33.84,33.94,33.81,33.89,57700.0,22.9879,23.0559,22.9676,23.0219,57700.0
2010-05-18 14:50:00,33.89,33.91,33.8,33.85,89300.0,23.0219,23.0355,22.9608,22.9947,89300.0
2010-05-18 15:00:00,33.86,33.86,33.75,33.79,114300.0,23.0015,23.0015,22.9268,22.954,114300.0
2010-05-18 15:10:00,33.78,34.0,33.78,33.95,80400.0,22.9472,23.0966,22.9472,23.0627,80400.0
2010-05-18 15:20:00,33.94,33.96,33.74,33.76,81000.0,23.0559,23.0695,22.92,22.9336,81000.0
2010-05-18 15:30:00,33.75,33.8,33.72,33.74,113500.0,22.9268,22.9608,22.9064,22.92,113500.0
2010-05-18 15:40:00,33.75,33.87,33.72,33.77,172200.0,22.9268,23.0083,22.9064,22.9404,172200.0
2010-05-18 15:50:00,33.76,33.85,33.75,33.76,298200.0,22.9336,22.9947,22.9268,22.9336,298200.0
2010-05-19 09:30:00,33.58,33.68,33.51,33.55,56500.0,22.8113,22.8792,22.7638,22.7909,56500.0
2010-05-19 09:40:00,33.55,33.67,33.47,33.62,74300.0,22.7909,22.8725,22.7366,22.8385,74300.0
2010-05-19 09:50:00,33.63,33.64,33.51,33.53,63300.0,22.8453,22.8521,22.7638,22.7774,63300.0
2010-05-19 10:00:00,33.54,33.55,33.43,33.46,108400.0,22.7841,22.7909,22.7094,22.7298,108400.0
2010-05-19 10:10:00,33.47,33.48,33.22,33.3,120500.0,22.7366,22.7434,22.5668,22.6211,120500.0
2010-05-19 10:20:00,33.31,33.49,33.21,33.45,93800.0,22.6279,22.7502,22.56,22.723,93800.0
2010-05-19 10:30:00,33.45,33.51,33.35,33.4,67700.0,22.723,22.7638,22.6551,22.689,67700.0
2010-05-19 10:40:00,33.41,33.46,33.27,33.27,75100.0,22.6958,22.7298,22.6007,22.6007,75100.0
2010-05-19 10:50:00,33.27,33.39,33.25,33.36,71500.0,22.6007,22.6822,22.5871,22.6619,71500.0
2010-05-19 11:00:00,33.37,33.42,33.33,33.41,61200.0,22.6687,22.7026,22.6415,22.6958,61200.0
2010-05-19 11:10:00,33.4,33.46,33.37,33.43,53000.0,22.689,22.7298,22.6687,22.7094,53000.0
2010-05-19 11:20:00,33.44,33.45,33.34,33.38,101300.0,22.7162,22.723,22.6483,22.6755,101300.0
2010-05-19 11:30:00,33.38,33.39,33.31,33.31,38200.0,22.6755,22.6822,22.6279,22.6279,38200.0
2010-05-19 11:40:00,33.31,33.33,33.21,33.21,39100.0,22.6279,22.6415,22.56,22.56,39100.0
2010-05-19 11:50:00,33.21,33.28,33.19,33.26,38400.0,22.56,22.6075,22.5464,22.5939,38400.0
2010-05-19 12:00:00,33.28,33.33,33.25,33.27,32000.0,22.6075,22.6415,22.5871,22.6007,32000.0
2010-05-19 12:10:00,33.27,33.3,33.19,33.21,36200.0,22.6007,22.6211,22.5464,22.56,36200.0
2010-05-19 12:20:00,33.21,33.44,33.21,33.39,46100.0,22.56,22.7162,22.56,22.6822,46100.0
2010-05-19 12:30:00,33.37,33.37,33.32,33.33,29000.0,22.6687,22.6687,22.6347,22.6415,29000.0
2010-05-19 12:40:00,33.34,33.36,33.22,33.22,32500.0,22.6483,22.6619,22.5668,22.5668,32500.0
2010-05-19 12:50:00,33.22,33.43,33.22,33.43,57700.0,22.5668,22.7094,22.5668,22.7094,57700.0
2010-05-19 13:00:00,33.42,33.45,33.33,33.38,55700.0,22.7026,22.723,22.6415,22.6755,55700.0
2010-05-19 13:10:00,33.37,33.38,33.32,33.35,46000.0,22.6687,22.6755,22.6347,22.6551,46000.0
2010-05-19 13:20:00,33.35,33.49,33.34,33.39,61500.0,22.6551,22.7502,22.6483,22.6822,61500.0
2010-05-19 13:30:00,33.39,33.4,33.28,33.33,44900.0,22.6822,22.689,22.6075,22.6415,44900.0
2010-05-19 13:40:00,33.33,33.41,33.31,33.4,62200.0,22.6415,22.6958,22.6279,22.689,62200.0
2010-05-19 13:50:00,33.4,33.4,33.31,33.35,55400.0,22.689,22.689,22.6279,22.6551,55400.0
2010-05-19 14:00:00,33.34,33.43,33.3,33.35,81900.0,22.6483,22.7094,22.6211,22.6551,81900.0
2010-05-19 14:10:00,33.35,33.38,33.3,33.31,75700.0,22.6551,22.6755,22.6211,22.6279,75700.0
2010-05-19 14:20:00,33.31,33.34,33.24,33.3,84600.0,22.6279,22.6483,22.5803,22.6211,84600.0
2010-05-19 14:30:00,33.3,33.34,33.26,33.28,61200.0,22.6211,22.6483,22.5939,22.6075,61200.0
2010-05-19 14:40:00,33.27,33.38,33.25,33.37,74700.0,22.6007,22.6755,22.5871,22.6687,74700.0
2010-05-19 14:50:00,33.37,33.38,33.25,33.25,97600.0,22.6687,22.6755,22.5871,22.5871,97600.0
2010-05-19 15:00:00,33.25,33.28,33.1,33.12,99600.0,22.5871,22.6075,22.4852,22.4988,99600.0
2010-05-19 15:10:00,33.12,33.23,33.11,33.23,133700.0,22.4988,22.5736,22.492,22.5736,133700.0
2010-05-19 15:20:00,33.23,33.28,33.16,33.28,122200.0,22.5736,22.6075,22.526,22.6075,122200.0
2010-05-19 15:30:00,33.28,33.44,33.26,33.42,184200.0,22.6075,22.7162,22.5939,22.7026,184200.0
2010-05-19 15:40:00,33.41,33.47,33.33,33.34,239400.0,22.6958,22.7366,22.6415,22.6483,239400.0
2010-05-19 15:50:00,33.35,33.38,33.23,33.25,472600.0,22.6551,22.6755,22.5736,22.5871,472600.0
2010-05-20 09:30:00,32.78,32.84,32.66,32.8,71100.0,22.2679,22.3086,22.1863,22.2815,71100.0
2010-05-20 09:40:00,32.8,32.94,32.78,32.9,172600.0,22.2815,22.3766,22.2679,22.3494,172600.0
2010-05-20 09:50:00,32.89,32.96,32.88,32.91,71500.0,22.3426,22.3901,22.3358,22.3562,71500.0
2010-05-20 10:00:00,32.92,32.99,32.81,32.81,78600.0,22.363,22.4105,22.2882,22.2882,78600.0
2010-05-20 10:10:00,32.81,32.84,32.66,32.74,118600.0,22.2882,22.3086,22.1863,22.2407,118600.0
2010-05-20 10:20:00,32.74,32.76,32.55,32.75,135400.0,22.2407,22.2543,22.1116,22.2475,135400.0
2010-05-20 10:30:00,32.75,32.93,32.75,32.83,145300.0,22.2475,22.3698,22.2475,22.3018,145300.0
2010-05-20 10:40:00,32.83,32.91,32.72,32.88,106200.0,22.3018,22.3562,22.2271,22.3358,106200.0
2010-05-20 10:50:00,32.88,32.95,32.78,32.81,181800.0,22.3358,22.3833,22.2679,22.2882,181800.0
2010-05-20 11:00:00,32.81,32.94,32.78,32.92,78400.0,22.2882,22.3766,22.2679,22.363,78400.0
2010-05-20 11:10:00,32.92,32.95,32.83,32.85,131400.0,22.363,22.3833,22.3018,22.3154,131400.0
2010-05-20 11:20:00,32.85,32.9,32.81,32.89,125400.0,22.3154,22.3494,22.2882,22.3426,125400.0
2010-05-20 11:30:00,32.89,32.93,32.8,32.85,77300.0,22.3426,22.3698,22.2815,22.3154,77300.0
2010-05-20 11:40:00,32.84,32.91,32.8,32.85,134000.0,22.3086,22.3562,22.2815,22.3154,134000.0
2010-05-20 11:50:00,32.85,32.86,32.67,32.67,93800.0,22.3154,22.3222,22.1931,22.1931,93800.0
2010-05-20 12:00:00,32.67,32.7,32.58,32.7,106500.0,22.1931,22.2135,22.132,22.2135,106500.0
2010-05-20 12:10:00,32.7,32.7,32.47,32.49,106400.0,22.2135,22.2135,22.0573,22.0709,106400.0
2010-05-20 12:20:00,32.48,32.51,32.45,32.47,60700.0,22.0641,22.0845,22.0437,22.0573,60700.0
2010-05-20 12:30:00,32.48,32.49,32.4,32.48,78600.0,22.0641,22.0709,22.0097,22.0641,78600.0
2010-05-20 12:40:00,32.48,32.48,32.4,32.41,79500.0,22.0641,22.0641,22.0097,22.0165,79500.0
2010-05-20 12:50:00,32.41,32.42,32.23,32.24,135700.0,22.0165,22.0233,21.8942,21.901,135700.0
2010-05-20 13:00:00,32.24,32.31,32.2,32.29,103500.0,21.901,21.9486,21.8739,21.935,103500.0
2010-05-20 13:10:00,32.28,32.38,32.28,32.36,91800.0,21.9282,21.9961,21.9282,21.9826,91800.0
2010-05-20 13:20:00,32.36,32.49,32.33,32.42,125400.0,21.9826,22.0709,21.9622,22.0233,125400.0
2010-05-20 13:30:00,32.42,32.54,32.37,32.37,101400.0,22.0233,22.1048,21.9893,21.9893,101400.0
2010-05-20 13:40:00,32.37,32.5,32.37,32.43,80600.0,21.9893,22.0777,21.9893,22.0301,80600.0
2010-05-20 13:50:00,32.43,32.47,32.34,32.42,87600.0,22.0301,22.0573,21.969,22.0233,87600.0
2010-05-20 14:00:00,32.4,32.42,32.26,32.33,89200.0,22.0097,22.0233,21.9146,21.9622,89200.0
2010-05-20 14:10:00,32.32,32.5,32.32,32.5,66200.0,21.9554,22.0777,21.9554,22.0777,66200.0
2010-05-20 14:20:00,32.5,32.6,32.42,32.46,61000.0,22.0777,22.1456,22.0233,22.0505,61000.0
2010-05-20 14:30:00,32.45,32.63,32.41,32.63,77400.0,22.0437,22.166,22.0165,22.166,77400.0
2010-05-20 14:40:00,32.62,32.69,32.58,32.62,143300.0,22.1592,22.2067,22.132,22.1592,143300.0
2010-05-20 14:50:00,32.62,32.71,32.48,32.5,133700.0,22.1592,22.2203,22.0641,22.0777,133700.0
2010-05-20 15:00:00,32.51,32.57,32.42,32.47,109900.0,22.0845,22.1252,22.0233,22.0573,109900.0
2010-05-20 15:10:00,32.47,32.54,32.4,32.48,95400.0,22.0573,22.1048,22.0097,22.0641,95400.0
2010-05-20 15:20:00,32.47,32.59,32.45,32.51,125200.0,22.0573,22.1388,22.0437,22.0845,125200.0
2010-05-20 15:30:00,32.5,32.57,32.49,32.53,152500.0,22.0777,22.1252,22.0709,22.098,152500.0
2010-05-20 15:40:00,32.53,32.53,32.36,32.43,261600.0,22.098,22.098,21.9826,22.0301,261600.0
2010-05-20 15:50:00,32.43,32.44,32.18,32.22,365800.0,22.0301,22.0369,21.8603,21.8875,365800.0
2010-05-21 09:30:00,31.77,32.06,31.48,32.06,681700.0,21.5818,21.7788,21.3848,21.7788,681700.0
2010-05-21 09:40:00,32.04,32.09,31.93,32.04,68900.0,21.7652,21.7991,21.6905,21.7652,68900.0
2010-05-21 09:50:00,32.06,32.24,32.04,32.17,82600.0,21.7788,21.901,21.7652,21.8535,82600.0
2010-05-21 10:00:00,32.16,32.36,32.08,32.25,93900.0,21.8467,21.9826,21.7923,21.9078,93900.0
2010-05-21 10:10:00,32.22,32.28,32.1,32.14,65100.0,21.8875,21.9282,21.8059,21.8331,65100.0
2010-05-21 10:20:00,32.17,32.19,32.06,32.09,76200.0,21.8535,21.8671,21.7788,21.7991,76200.0
2010-05-21 10:30:00,32.09,32.22,32.05,32.2,74000.0,21.7991,21.8875,21.772,21.8739,74000.0
2010-05-21 10:40:00,32.2,32.23,32.03,32.06,79300.0,21.8739,21.8942,21.7584,21.7788,79300.0
2010-05-21 10:50:00,32.06,32.16,32.03,32.13,73200.0,21.7788,21.8467,21.7584,21.8263,73200.0
2010-05-21 11:00:00,32.12,32.26,32.11,32.22,36600.0,21.8195,21.9146,21.8127,21.8875,36600.0
2010-05-21 11:10:00,32.22,32.25,32.16,32.23,44200.0,21.8875,21.9078,21.8467,21.8942,44200.0
2010-05-21 11:20:00,32.23,32.3,32.17,32.27,64600.0,21.8942,21.9418,21.8535,21.9214,64600.0
2010-05-21 11:30:00,32.27,32.33,32.19,32.33,49700.0,21.9214,21.9622,21.8671,21.9622,49700.0
2010-05-21 11:40:00,32.32,32.39,32.31,32.34,40900.0,21.9554,22.0029,21.9486,21.969,40900.0
2010-05-21 11:50:00,32.35,32.45,32.34,32.43,76600.0,21.9758,22.0437,21.969,22.0301,76600.0
2010-05-21 12:00:00,32.43,32.44,32.34,32.37,69600.0,22.0301,22.0369,21.969,21.9893,69600.0
2010-05-21 12:10:00,32.37,32.41,32.31,32.4,56500.0,21.9893,22.0165,21.9486,22.0097,56500.0
2010-05-21 12:20:00,32.4,32.45,32.37,32.44,61300.0,22.0097,22.0437,21.9893,22.0369,61300.0
2010-05-21 12:30:00,32.43,32.46,32.32,32.38,56600.0,22.0301,22.0505,21.9554,21.9961,56600.0
2010-05-21 12:40:00,32.38,32.39,32.23,32.23,26100.0,21.9961,22.0029,21.8942,21.8942,26100.0
2010-05-21 12:50:00,32.24,32.31,32.23,32.25,23100.0,21.901,21.9486,21.8942,21.9078,23100.0
2010-05-21 13:00:00,32.25,32.25,32.14,32.22,33400.0,21.9078,21.9078,21.8331,21.8875,33400.0
2010-05-21 13:10:00,32.22,32.31,32.22,32.25,35900.0,21.8875,21.9486,21.8875,21.9078,35900.0
2010-05-21 13:20:00,32.24,32.27,32.14,32.19,33300.0,21.901,21.9214,21.8331,21.8671,33300.0
2010-05-21 13:30:00,32.19,32.26,32.18,32.21,42800.0,21.8671,21.9146,21.8603,21.8807,42800.0
2010-05-21 13:40:00,32.21,32.28,32.21,32.25,47700.0,21.8807,21.9282,21.8807,21.9078,47700.0
2010-05-21 13:50:00,32.26,32.28,32.23,32.24,32900.0,21.9146,21.9282,21.8942,21.901,32900.0
2010-05-21 14:00:00,32.25,32.29,32.18,32.21,62700.0,21.9078,21.935,21.8603,21.8807,62700.0
2010-05-21 14:10:00,32.22,32.23,32.12,32.17,55600.0,21.8875,21.8942,21.8195,21.8535,55600.0
2010-05-21 14:20:00,32.17,32.2,32.12,32.19,53700.0,21.8535,21.8739,21.8195,21.8671,53700.0
2010-05-21 14:30:00,32.19,32.24,32.16,32.16,58300.0,21.8671,21.901,21.8467,21.8467,58300.0
2010-05-21 14:40:00,32.17,32.19,31.99,32.07,81500.0,21.8535,21.8671,21.7312,21.7856,81500.0
2010-05-21 14:50:00,32.07,32.11,32.0,32.1,86700.0,21.7856,21.8127,21.738,21.8059,86700.0
2010-05-21 15:00:00,32.1,32.15,32.06,32.07,61600.0,21.8059,21.8399,21.7788,21.7856,61600.0
2010-05-21 15:10:00,32.06,32.06,31.87,31.95,123900.0,21.7788,21.7788,21.6497,21.704,123900.0
2010-05-21 15:20:00,31.95,32.11,31.95,32.05,112100.0,21.704,21.8127,21.704,21.772,112100.0
2010-05-21 15:30:00,32.06,32.07,31.99,32.04,187700.0,21.7788,21.7856,21.7312,21.7652,187700.0
2010-05-21 15:40:00,32.03,32.31,32.03,32.19,252300.0,21.7584,21.9486,21.7584,21.8671,252300.0
2010-05-21 15:50:00,32.18,32.4,32.18,32.4,276200.0,21.8603,22.0097,21.8603,22.0097,276200.0
2010-05-24 09:30:00,32.32,32.41,32.2,32.33,95200.0,21.9554,22.0165,21.8739,21.9622,95200.0
2010-05-24 09:40:00,32.34,32.36,32.1,32.29,57800.0,21.969,21.9826,21.8059,21.935,57800.0
2010-05-24 09:50:00,32.29,32.32,32.15,32.27,49900.0,21.935,21.9554,21.8399,21.9214,49900.0
2010-05-24 10:00:00,32.29,32.37,32.23,32.34,56200.0,21.935,21.9893,21.8942,21.969,56200.0
2010-05-24 10:10:00,32.3,32.4,32.28,32.38,50900.0,21.9418,22.0097,21.9282,21.9961,50900.0
2010-05-24 10:20:00,32.38,32.38,32.29,32.31,42500.0,21.9961,21.9961,21.935,21.9486,42500.0
2010-05-24 10:30:00,32.32,32.38,32.31,32.35,37300.0,21.9554,21.9961,21.9486,21.9758,37300.0
2010-05-24 10:40:00,32.35,32.36,32.24,32.24,34800.0,21.9758,21.9826,21.901,21.901,34800.0
2010-05-24 10:50:00,32.25,32.27,32.22,32.25,34000.0,21.9078,21.9214,21.8875,21.9078,34000.0
2010-05-24 11:00:00,32.25,32.28,32.23,32.27,21600.0,21.9078,21.9282,21.8942,21.9214,21600.0
2010-05-24 11:10:00,32.27,32.29,32.16,32.2,42000.0,21.9214,21.935,21.8467,21.8739,42000.0
2010-05-24 11:20:00,32.19,32.24,32.18,32.22,43300.0,21.8671,21.901,21.8603,21.8875,43300.0
2010-05-24 11:30:00,32.22,32.27,32.16,32.26,33700.0,21.8875,21.9214,21.8467,21.9146,33700.0
2010-05-24 11:40:00,32.26,32.32,32.24,32.31,54000.0,21.9146,21.9554,21.901,21.9486,54000.0
2010-05-24 11:50:00,32.32,32.33,32.25,32.28,49100.0,21.9554,21.9622,21.9078,21.9282,49100.0
2010-05-24 12:00:00,32.28,32.32,32.25,32.29,53400.0,21.9282,21.9554,21.9078,21.935,53400.0
2010-05-24 12:10:00,32.3,32.31,32.25,32.27,38200.0,21.9418,21.9486,21.9078,21.9214,38200.0
2010-05-24 12:20:00,32.26,32.31,32.21,32.31,41400.0,21.9146,21.9486,21.8807,21.9486,41400.0
2010-05-24 12:30:00,32.3,32.35,32.28,32.29,48800.0,21.9418,21.9758,21.9282,21.935,48800.0
2010-05-24 12:40:00,32.28,32.34,32.28,32.34,47200.0,21.9282,21.969,21.9282,21.969,47200.0
2010-05-24 12:50:00,32.34,32.41,32.34,32.37,32500.0,21.969,22.0165,21.969,21.9893,32500.0
2010-05-24 13:00:00,32.37,32.38,32.28,32.3,25600.0,21.9893,21.9961,21.9282,21.9418,25600.0
2010-05-24 13:10:00,32.31,32.35,32.29,32.3,21700.0,21.9486,21.9758,21.935,21.9418,21700.0
2010-05-24 13:20:00,32.31,32.39,32.3,32.34,54900.0,21.9486,22.0029,21.9418,21.969,54900.0
2010-05-24 13:30:00,32.34,32.36,32.28,32.32,13900.0,21.969,21.9826,21.9282,21.9554,13900.0
2010-05-24 13:40:00,32.32,32.33,32.22,32.24,58100.0,21.9554,21.9622,21.8875,21.901,58100.0
2010-05-24 13:50:00,32.23,32.26,32.2,32.26,30900.0,21.8942,21.9146,21.8739,21.9146,30900.0
2010-05-24 14:00:00,32.26,32.27,32.2,32.22,24600.0,21.9146,21.9214,21.8739,21.8875,24600.0
2010-05-24 14:10:00,32.23,32.29,32.22,32.29,31000.0,21.8942,21.935,21.8875,21.935,31000.0
2010-05-24 14:20:00,32.29,32.34,32.28,32.33,34200.0,21.935,21.969,21.9282,21.9622,34200.0
2010-05-24 14:30:00,32.33,32.37,32.31,32.31,41400.0,21.9622,21.9893,21.9486,21.9486,41400.0
2010-05-24 14:40:00,32.31,32.32,32.21,32.22,33100.0,21.9486,21.9554,21.8807,21.8875,33100.0
2010-05-24 14:50:00,32.23,32.28,32.22,32.23,40000.0,21.8942,21.9282,21.8875,21.8942,40000.0
2010-05-24 15:00:00,32.23,32.24,32.15,32.16,54700.0,21.8942,21.901,21.8399,21.8467,54700.0
2010-05-24 15:10:00,32.16,32.24,32.15,32.17,82000.0,21.8467,21.901,21.8399,21.8535,82000.0
2010-05-24 15:20:00,32.18,32.23,32.17,32.21,48000.0,21.8603,21.8942,21.8535,21.8807,48000.0
2010-05-24 15:30:00,32.21,32.28,32.18,32.26,64300.0,21.8807,21.9282,21.8603,21.9146,64300.0
2010-05-24 15:40:00,32.27,32.29,32.14,32.14,82400.0,21.9214,21.935,21.8331,21.8331,82400.0
2010-05-24 15:50:00,32.14,32.14,31.97,32.04,244600.0,21.8331,21.8331,21.7176,21.7652,244600.0
2010-05-25 09:30:00,31.42,31.42,31.11,31.24,134800.0,21.344,21.344,21.1334,21.2217,134800.0
2010-05-25 09:40:00,31.23,31.44,31.2,31.34,128400.0,21.2149,21.3576,21.1946,21.2897,128400.0
2010-05-25 09:50:00,31.34,31.44,31.32,31.41,51900.0,21.2897,21.3576,21.2761,21.3372,51900.0
2010-05-25 10:00:00,31.41,31.63,31.35,31.57,183800.0,21.3372,21.4867,21.2964,21.4459,183800.0
2010-05-25 10:10:00,31.56,31.66,31.52,31.6,68100.0,21.4391,21.507,21.4119,21.4663,68100.0
2010-05-25 10:20:00,31.6,31.66,31.56,31.58,84200.0,21.4663,21.507,21.4391,21.4527,84200.0
2010-05-25 10:30:00,31.57,31.63,31.51,31.59,72900.0,21.4459,21.4867,21.4051,21.4595,72900.0
2010-05-25 10:40:00,31.59,31.65,31.57,31.6,81700.0,21.4595,21.5002,21.4459,21.4663,81700.0
2010-05-25 10:50:00,31.61,31.61,31.54,31.58,54000.0,21.4731,21.4731,21.4255,21.4527,54000.0
2010-05-25 11:00:00,31.58,31.72,31.56,31.68,75000.0,21.4527,21.5478,21.4391,21.5206,75000.0
2010-05-25 11:10:00,31.68,31.68,31.51,31.52,67100.0,21.5206,21.5206,21.4051,21.4119,67100.0
2010-05-25 11:20:00,31.53,31.63,31.49,31.61,55100.0,21.4187,21.4867,21.3916,21.4731,55100.0
2010-05-25 11:30:00,31.61,31.62,31.53,31.58,34300.0,21.4731,21.4799,21.4187,21.4527,34300.0
2010-05-25 11:40:00,31.59,31.62,31.56,31.58,47100.0,21.4595,21.4799,21.4391,21.4527,47100.0
2010-05-25 11:50:00,31.58,31.71,31.57,31.7,38500.0,21.4527,21.541,21.4459,21.5342,38500.0
2010-05-25 12:00:00,31.7,31.79,31.69,31.69,61200.0,21.5342,21.5953,21.5274,21.5274,61200.0
2010-05-25 12:10:00,31.7,31.77,31.69,31.7,40800.0,21.5342,21.5818,21.5274,21.5342,40800.0
2010-05-25 12:20:00,31.7,31.73,31.63,31.64,48000.0,21.5342,21.5546,21.4867,21.4934,48000.0
2010-05-25 12:30:00,31.64,31.67,31.6,31.66,43200.0,21.4934,21.5138,21.4663,21.507,43200.0
2010-05-25 12:40:00,31.67,31.67,31.58,31.64,41900.0,21.5138,21.5138,21.4527,21.4934,41900.0
2010-05-25 12:50:00,31.63,31.67,31.61,31.63,48800.0,21.4867,21.5138,21.4731,21.4867,48800.0
2010-05-25 13:00:00,31.62,31.65,31.55,31.59,62900.0,21.4799,21.5002,21.4323,21.4595,62900.0
2010-05-25 13:10:00,31.58,31.67,31.56,31.66,62800.0,21.4527,21.5138,21.4391,21.507,62800.0
2010-05-25 13:20:00,31.66,31.74,31.64,31.72,55000.0,21.507,21.5614,21.4934,21.5478,55000.0
2010-05-25 13:30:00,31.71,31.72,31.63,31.68,75500.0,21.541,21.5478,21.4867,21.5206,75500.0
2010-05-25 13:40:00,31.68,31.7,31.64,31.67,69000.0,21.5206,21.5342,21.4934,21.5138,69000.0
2010-05-25 13:50:00,31.66,31.74,31.65,31.69,95000.0,21.507,21.5614,21.5002,21.5274,95000.0
2010-05-25 14:00:00,31.69,31.8,31.63,31.75,89000.0,21.5274,21.6021,21.4867,21.5682,89000.0
2010-05-25 14:10:00,31.75,31.89,31.74,31.89,59700.0,21.5682,21.6633,21.5614,21.6633,59700.0
2010-05-25 14:20:00,31.89,31.91,31.8,31.84,85000.0,21.6633,21.6769,21.6021,21.6293,85000.0
2010-05-25 14:30:00,31.84,31.88,31.78,31.8,82500.0,21.6293,21.6565,21.5886,21.6021,82500.0
2010-05-25 14:40:00,31.8,31.97,31.76,31.96,84300.0,21.6021,21.7176,21.575,21.7108,84300.0
2010-05-25 14:50:00,31.96,31.97,31.87,31.9,99200.0,21.7108,21.7176,21.6497,21.6701,99200.0
2010-05-25 15:00:00,31.89,31.99,31.87,31.96,99700.0,21.6633,21.7312,21.6497,21.7108,99700.0
2010-05-25 15:10:00,31.96,31.98,31.84,31.87,113600.0,21.7108,21.7244,21.6293,21.6497,113600.0
2010-05-25 15:20:00,31.88,32.0,31.88,31.99,163400.0,21.6565,21.738,21.6565,21.7312,163400.0
2010-05-25 15:30:00,32.0,32.06,31.92,31.94,180400.0,21.738,21.7788,21.6837,21.6972,180400.0
2010-05-25 15:40:00,31.94,32.02,31.93,32.01,205000.0,21.6972,21.7516,21.6905,21.7448,205000.0
2010-05-25 15:50:00,32.0,32.06,31.93,32.04,260200.0,21.738,21.7788,21.6905,21.7652,260200.0
2010-05-26 09:30:00,32.22,32.32,32.15,32.22,72900.0,21.8875,21.9554,21.8399,21.8875,72900.0
2010-05-26 09:40:00,32.22,32.24,32.17,32.24,38900.0,21.8875,21.901,21.8535,21.901,38900.0
2010-05-26 09:50:00,32.25,32.33,32.24,32.29,60300.0,21.9078,21.9622,21.901,21.935,60300.0
2010-05-26 10:00:00,32.31,32.39,32.28,32.36,131100.0,21.9486,22.0029,21.9282,21.9826,131100.0
2010-05-26 10:10:00,32.36,32.46,32.35,32.46,115000.0,21.9826,22.0505,21.9758,22.0505,115000.0
2010-05-26 10:20:00,32.45,32.46,32.4,32.42,79800.0,22.0437,22.0505,22.0097,22.0233,79800.0
2010-05-26 10:30:00,32.42,32.54,32.41,32.53,82200.0,22.0233,22.1048,22.0165,22.098,82200.0
2010-05-26 10:40:00,32.53,32.54,32.49,32.51,68700.0,22.098,22.1048,22.0709,22.0845,68700.0
2010-05-26 10:50:00,32.52,32.54,32.47,32.48,55400.0,22.0912,22.1048,22.0573,22.0641,55400.0
2010-05-26 11:00:00,32.48,32.5,32.44,32.5,54500.0,22.0641,22.0777,22.0369,22.0777,54500.0
2010-05-26 11:10:00,32.5,32.56,32.5,32.55,55700.0,22.0777,22.1184,22.0777,22.1116,55700.0
2010-05-26 11:20:00,32.56,32.57,32.43,32.44,64100.0,22.1184,22.1252,22.0301,22.0369,64100.0
2010-05-26 11:30:00,32.43,32.48,32.42,32.43,74100.0,22.0301,22.0641,22.0233,22.0301,74100.0
2010-05-26 11:40:00,32.42,32.48,32.36,32.43,75600.0,22.0233,22.0641,21.9826,22.0301,75600.0
2010-05-26 11:50:00,32.43,32.56,32.41,32.56,69000.0,22.0301,22.1184,22.0165,22.1184,69000.0
2010-05-26 12:00:00,32.55,32.64,32.55,32.64,65300.0,22.1116,22.1728,22.1116,22.1728,65300.0
2010-05-26 12:10:00,32.64,32.67,32.63,32.65,49100.0,22.1728,22.1931,22.166,22.1796,49100.0
2010-05-26 12:20:00,32.65,32.67,32.59,32.61,50200.0,22.1796,22.1931,22.1388,22.1524,50200.0
2010-05-26 12:30:00,32.61,32.66,32.58,32.64,38400.0,22.1524,22.1863,22.132,22.1728,38400.0
2010-05-26 12:40:00,32.63,32.66,32.55,32.64,67900.0,22.166,22.1863,22.1116,22.1728,67900.0
2010-05-26 12:50:00,32.63,32.66,32.62,32.64,56800.0,22.166,22.1863,22.1592,22.1728,56800.0
2010-05-26 13:00:00,32.65,32.67,32.62,32.64,54400.0,22.1796,22.1931,22.1592,22.1728,54400.0
2010-05-26 13:10:00,32.65,32.65,32.58,32.59,62700.0,22.1796,22.1796,22.132,22.1388,62700.0
2010-05-26 13:20:00,32.59,32.66,32.59,32.65,57900.0,22.1388,22.1863,22.1388,22.1796,57900.0
2010-05-26 13:30:00,32.64,32.71,32.63,32.69,36400.0,22.1728,22.2203,22.166,22.2067,36400.0
2010-05-26 13:40:00,32.69,32.73,32.66,32.68,57600.0,22.2067,22.2339,22.1863,22.1999,57600.0
2010-05-26 13:50:00,32.68,32.7,32.62,32.63,59600.0,22.1999,22.2135,22.1592,22.166,59600.0
2010-05-26 14:00:00,32.63,32.64,32.58,32.61,62600.0,22.166,22.1728,22.132,22.1524,62600.0
2010-05-26 14:10:00,32.6,32.63,32.51,32.55,58400.0,22.1456,22.166,22.0845,22.1116,58400.0
2010-05-26 14:20:00,32.56,32.58,32.47,32.55,108700.0,22.1184,22.132,22.0573,22.1116,108700.0
2010-05-26 14:30:00,32.55,32.57,32.44,32.54,146800.0,22.1116,22.1252,22.0369,22.1048,146800.0
2010-05-26 14:40:00,32.54,32.57,32.43,32.46,87900.0,22.1048,22.1252,22.0301,22.0505,87900.0
2010-05-26 14:50:00,32.46,32.5,32.39,32.5,96900.0,22.0505,22.0777,22.0029,22.0777,96900.0
2010-05-26 15:00:00,32.51,32.57,32.49,32.52,122700.0,22.0845,22.1252,22.0709,22.0912,122700.0
2010-05-26 15:10:00,32.51,32.57,32.43,32.45,106900.0,22.0845,22.1252,22.0301,22.0437,106900.0
2010-05-26 15:20:00,32.46,32.48,32.22,32.26,245300.0,22.0505,22.0641,21.8875,21.9146,245300.0
2010-05-26 15:30:00,32.25,32.34,32.21,32.32,300500.0,21.9078,21.969,21.8807,21.9554,300500.0
2010-05-26 15:40:00,32.33,32.41,32.24,32.27,222600.0,21.9622,22.0165,21.901,21.9214,222600.0
2010-05-26 15:50:00,32.29,32.3,32.17,32.22,367400.0,21.935,21.9418,21.8535,21.8875,367400.0
2010-05-27 09:30:00,32.57,32.57,32.34,32.38,63800.0,22.3385,22.3385,22.1807,22.2082,63800.0
2010-05-27 09:40:00,32.38,32.56,32.38,32.49,47000.0,22.2082,22.3316,22.2082,22.2836,47000.0
2010-05-27 09:50:00,32.49,32.5,32.32,32.38,52200.0,22.2836,22.2905,22.167,22.2082,52200.0
2010-05-27 10:00:00,32.38,32.4,32.29,32.37,53500.0,22.2082,22.2219,22.1464,22.2013,53500.0
2010-05-27 10:10:00,32.36,32.42,32.34,32.37,58600.0,22.1944,22.2356,22.1807,22.2013,58600.0
2010-05-27 10:20:00,32.36,32.45,32.32,32.45,62300.0,22.1944,22.2562,22.167,22.2562,62300.0
2010-05-27 10:30:00,32.44,32.47,32.36,32.36,59500.0,22.2493,22.2699,22.1944,22.1944,59500.0
2010-05-27 10:40:00,32.36,32.42,32.36,32.39,71200.0,22.1944,22.2356,22.1944,22.215,71200.0
2010-05-27 10:50:00,32.4,32.47,32.39,32.41,38900.0,22.2219,22.2699,22.215,22.2287,38900.0
2010-05-27 11:00:00,32.41,32.44,32.35,32.37,57000.0,22.2287,22.2493,22.1876,22.2013,57000.0
2010-05-27 11:10:00,32.36,32.37,32.28,32.32,47800.0,22.1944,22.2013,22.1396,22.167,47800.0
2010-05-27 11:20:00,32.32,32.39,32.31,32.38,34100.0,22.167,22.215,22.1601,22.2082,34100.0
2010-05-27 11:30:00,32.39,32.39,32.29,32.29,41700.0,22.215,22.215,22.1464,22.1464,41700.0
2010-05-27 11:40:00,32.28,32.32,32.26,32.32,35000.0,22.1396,22.167,22.1259,22.167,35000.0
2010-05-27 11:50:00,32.31,32.4,32.31,32.38,38800.0,22.1601,22.2219,22.1601,22.2082,38800.0
2010-05-27 12:00:00,32.38,32.4,32.35,32.4,39700.0,22.2082,22.2219,22.1876,22.2219,39700.0
2010-05-27 12:10:00,32.4,32.41,32.39,32.4,62000.0,22.2219,22.2287,22.215,22.2219,62000.0
2010-05-27 12:20:00,32.4,32.44,32.35,32.42,97400.0,22.2219,22.2493,22.1876,22.2356,97400.0
2010-05-27 12:30:00,32.42,32.46,32.4,32.44,66800.0,22.2356,22.263,22.2219,22.2493,66800.0
2010-05-27 12:40:00,32.44,32.46,32.42,32.43,49100.0,22.2493,22.263,22.2356,22.2425,49100.0
2010-05-27 12:50:00,32.44,32.46,32.41,32.43,49300.0,22.2493,22.263,22.2287,22.2425,49300.0
2010-05-27 13:00:00,32.43,32.44,32.38,32.39,117500.0,22.2425,22.2493,22.2082,22.215,117500.0
2010-05-27 13:10:00,32.39,32.5,32.38,32.49,54900.0,22.215,22.2905,22.2082,22.2836,54900.0
2010-05-27 13:20:00,32.49,32.53,32.48,32.53,41300.0,22.2836,22.311,22.2767,22.311,41300.0
2010-05-27 13:30:00,32.52,32.56,32.48,32.52,47400.0,22.3042,22.3316,22.2767,22.3042,47400.0
2010-05-27 13:40:00,32.52,32.53,32.45,32.47,42800.0,22.3042,22.311,22.2562,22.2699,42800.0
2010-05-27 13:50:00,32.47,32.47,32.43,32.44,57400.0,22.2699,22.2699,22.2425,22.2493,57400.0
2010-05-27 14:00:00,32.44,32.54,32.44,32.52,74000.0,22.2493,22.3179,22.2493,22.3042,74000.0
2010-05-27 14:10:00,32.52,32.58,32.52,32.58,57400.0,22.3042,22.3453,22.3042,22.3453,57400.0
2010-05-27 14:20:00,32.57,32.62,32.56,32.56,69100.0,22.3385,22.3728,22.3316,22.3316,69100.0
2010-05-27 14:30:00,32.57,32.57,32.52,32.53,37200.0,22.3385,22.3385,22.3042,22.311,37200.0
2010-05-27 14:40:00,32.53,32.55,32.5,32.53,48700.0,22.311,22.3248,22.2905,22.311,48700.0
2010-05-27 14:50:00,32.52,32.54,32.48,32.52,43300.0,22.3042,22.3179,22.2767,22.3042,43300.0
2010-05-27 15:00:00,32.52,32.54,32.51,32.52,47100.0,22.3042,22.3179,22.2973,22.3042,47100.0
2010-05-27 15:10:00,32.53,32.61,32.51,32.56,81300.0,22.311,22.3659,22.2973,22.3316,81300.0
2010-05-27 15:20:00,32.56,32.57,32.45,32.48,63200.0,22.3316,22.3385,22.2562,22.2767,63200.0
2010-05-27 15:30:00,32.48,32.53,32.45,32.5,100900.0,22.2767,22.311,22.2562,22.2905,100900.0
2010-05-27 15:40:00,32.51,32.55,32.48,32.52,134000.0,22.2973,22.3248,22.2767,22.3042,134000.0
2010-05-27 15:50:00,32.52,32.68,32.51,32.68,270000.0,22.3042,22.4139,22.2973,22.4139,270000.0
2010-05-28 09:30:00,32.72,32.72,32.53,32.67,85500.0,22.4414,22.4414,22.311,22.4071,85500.0
2010-05-28 09:40:00,32.67,32.73,32.62,32.72,44500.0,22.4071,22.4482,22.3728,22.4414,44500.0
2010-05-28 09:50:00,32.74,32.76,32.65,32.69,68800.0,22.4551,22.4688,22.3933,22.4208,68800.0
2010-05-28 10:00:00,32.7,32.77,32.64,32.64,57600.0,22.4276,22.4756,22.3865,22.3865,57600.0
2010-05-28 10:10:00,32.63,32.71,32.6,32.68,69600.0,22.3796,22.4345,22.359,22.4139,69600.0
2010-05-28 10:20:00,32.69,32.74,32.6,32.6,48700.0,22.4208,22.4551,22.359,22.359,48700.0
2010-05-28 10:30:00,32.63,32.73,32.61,32.69,53300.0,22.3796,22.4482,22.3659,22.4208,53300.0
2010-05-28 10:40:00,32.69,32.7,32.54,32.54,48300.0,22.4208,22.4276,22.3179,22.3179,48300.0
2010-05-28 10:50:00,32.55,32.56,32.44,32.48,92800.0,22.3248,22.3316,22.2493,22.2767,92800.0
2010-05-28 11:00:00,32.49,32.5,32.4,32.47,82600.0,22.2836,22.2905,22.2219,22.2699,82600.0
2010-05-28 11:10:00,32.47,32.49,32.4,32.44,57600.0,22.2699,22.2836,22.2219,22.2493,57600.0
2010-05-28 11:20:00,32.44,32.49,32.42,32.44,56100.0,22.2493,22.2836,22.2356,22.2493,56100.0
2010-05-28 11:30:00,32.44,32.5,32.43,32.49,35600.0,22.2493,22.2905,22.2425,22.2836,35600.0
2010-05-28 11:40:00,32.49,32.6,32.48,32.6,40600.0,22.2836,22.359,22.2767,22.359,40600.0
2010-05-28 11:50:00,32.59,32.6,32.56,32.59,25300.0,22.3522,22.359,22.3316,22.3522,25300.0
2010-05-28 12:00:00,32.59,32.61,32.57,32.61,44000.0,22.3522,22.3659,22.3385,22.3659,44000.0
2010-05-28 12:10:00,32.62,32.66,32.61,32.63,32500.0,22.3728,22.4002,22.3659,22.3796,32500.0
2010-05-28 12:20:00,32.62,32.67,32.62,32.65,26200.0,22.3728,22.4071,22.3728,22.3933,26200.0
2010-05-28 12:30:00,32.65,32.67,32.42,32.43,114700.0,22.3933,22.4071,22.2356,22.2425,114700.0
2010-05-28 12:40:00,32.43,32.55,32.41,32.54,161600.0,22.2425,22.3248,22.2287,22.3179,161600.0
2010-05-28 12:50:00,32.54,32.59,32.49,32.54,52800.0,22.3179,22.3522,22.2836,22.3179,52800.0
2010-05-28 13:00:00,32.55,32.6,32.5,32.5,48400.0,22.3248,22.359,22.2905,22.2905,48400.0
2010-05-28 13:10:00,32.49,32.61,32.46,32.58,47800.0,22.2836,22.3659,22.263,22.3453,47800.0
2010-05-28 13:20:00,32.58,32.59,32.54,32.55,27300.0,22.3453,22.3522,22.3179,22.3248,27300.0
2010-05-28 13:30:00,32.55,32.56,32.49,32.53,23200.0,22.3248,22.3316,22.2836,22.311,23200.0
2010-05-28 13:40:00,32.53,32.54,32.4,32.42,73500.0,22.311,22.3179,22.2219,22.2356,73500.0
2010-05-28 13:50:00,32.42,32.48,32.39,32.4,57400.0,22.2356,22.2767,22.215,22.2219,57400.0
2010-05-28 14:00:00,32.4,32.4,32.3,32.35,70100.0,22.2219,22.2219,22.1533,22.1876,70100.0
2010-05-28 14:10:00,32.35,32.42,32.33,32.42,42300.0,22.1876,22.2356,22.1739,22.2356,42300.0
2010-05-28 14:20:00,32.41,32.46,32.38,32.45,32800.0,22.2287,22.263,22.2082,22.2562,32800.0
2010-05-28 14:30:00,32.45,32.49,32.43,32.49,50800.0,22.2562,22.2836,22.2425,22.2836,50800.0
2010-05-28 14:40:00,32.49,32.64,32.47,32.64,68400.0,22.2836,22.3865,22.2699,22.3865,68400.0
2010-05-28 14:50:00,32.64,32.69,32.59,32.62,45000.0,22.3865,22.4208,22.3522,22.3728,45000.0
2010-05-28 15:00:00,32.61,32.65,32.59,32.62,39900.0,22.3659,22.3933,22.3522,22.3728,39900.0
2010-05-28 15:10:00,32.62,32.73,32.61,32.72,77300.0,22.3728,22.4482,22.3659,22.4414,77300.0
2010-05-28 15:20:00,32.72,32.8,32.71,32.79,117500.0,22.4414,22.4962,22.4345,22.4894,117500.0
2010-05-28 15:30:00,32.8,32.84,32.72,32.72,112600.0,22.4962,22.5237,22.4414,22.4414,112600.0
2010-05-28 15:40:00,32.73,32.74,32.54,32.68,281300.0,22.4482,22.4551,22.3179,22.4139,281300.0
2010-05-28 15:50:00,32.68,32.72,32.48,32.49,327500.0,22.4139,22.4414,22.2767,22.2836,327500.0
2010-06-01 09:30:00,32.35,32.37,32.09,32.15,91100.0,22.1876,22.2013,22.0093,22.0504,91100.0
2010-06-01 09:40:00,32.14,32.33,32.14,32.29,61500.0,22.0436,22.1739,22.0436,22.1464,61500.0
2010-06-01 09:50:00,32.29,32.38,32.29,32.36,42900.0,22.1464,22.2082,22.1464,22.1944,42900.0
2010-06-01 10:00:00,32.37,32.61,32.37,32.51,80800.0,22.2013,22.3659,22.2013,22.2973,80800.0
2010-06-01 10:10:00,32.51,32.54,32.47,32.52,40800.0,22.2973,22.3179,22.2699,22.3042,40800.0
2010-06-01 10:20:00,32.54,32.69,32.52,32.62,53500.0,22.3179,22.4208,22.3042,22.3728,53500.0
2010-06-01 10:30:00,32.64,32.71,32.56,32.56,87600.0,22.3865,22.4345,22.3316,22.3316,87600.0
2010-06-01 10:40:00,32.55,32.57,32.49,32.52,26400.0,22.3248,22.3385,22.2836,22.3042,26400.0
2010-06-01 10:50:00,32.53,32.56,32.48,32.49,37700.0,22.311,22.3316,22.2767,22.2836,37700.0
2010-06-01 11:00:00,32.49,32.5,32.43,32.44,28900.0,22.2836,22.2905,22.2425,22.2493,28900.0
2010-06-01 11:10:00,32.43,32.45,32.36,32.39,41300.0,22.2425,22.2562,22.1944,22.215,41300.0
2010-06-01 11:20:00,32.39,32.48,32.38,32.46,31800.0,22.215,22.2767,22.2082,22.263,31800.0
2010-06-01 11:30:00,32.47,32.49,32.42,32.46,40500.0,22.2699,22.2836,22.2356,22.263,40500.0
2010-06-01 11:40:00,32.47,32.47,32.4,32.41,67500.0,22.2699,22.2699,22.2219,22.2287,67500.0
2010-06-01 11:50:00,32.41,32.48,32.4,32.45,71100.0,22.2287,22.2767,22.2219,22.2562,71100.0
2010-06-01 12:00:00,32.45,32.48,32.42,32.42,71200.0,22.2562,22.2767,22.2356,22.2356,71200.0
2010-06-01 12:10:00,32.41,32.46,32.4,32.41,71100.0,22.2287,22.263,22.2219,22.2287,71100.0
2010-06-01 12:20:00,32.42,32.47,32.41,32.44,41300.0,22.2356,22.2699,22.2287,22.2493,41300.0
2010-06-01 12:30:00,32.45,32.47,32.42,32.43,47200.0,22.2562,22.2699,22.2356,22.2425,47200.0
2010-06-01 12:40:00,32.44,32.45,32.39,32.4,35700.0,22.2493,22.2562,22.215,22.2219,35700.0
2010-06-01 12:50:00,32.4,32.4,32.34,32.34,28500.0,22.2219,22.2219,22.1807,22.1807,28500.0
2010-06-01 13:00:00,32.34,32.42,32.34,32.41,29400.0,22.1807,22.2356,22.1807,22.2287,29400.0
2010-06-01 13:10:00,32.42,32.51,32.42,32.5,57800.0,22.2356,22.2973,22.2356,22.2905,57800.0
2010-06-01 13:20:00,32.51,32.52,32.48,32.51,60200.0,22.2973,22.3042,22.2767,22.2973,60200.0
2010-06-01 13:30:00,32.51,32.52,32.48,32.49,62700.0,22.2973,22.3042,22.2767,22.2836,62700.0
2010-06-01 13:40:00,32.49,32.52,32.48,32.51,48300.0,22.2836,22.3042,22.2767,22.2973,48300.0
2010-06-01 13:50:00,32.51,32.51,32.43,32.43,43400.0,22.2973,22.2973,22.2425,22.2425,43400.0
2010-06-01 14:00:00,32.43,32.43,32.28,32.31,146400.0,22.2425,22.2425,22.1396,22.1601,146400.0
2010-06-01 14:10:00,32.31,32.41,32.31,32.38,95200.0,22.1601,22.2287,22.1601,22.2082,95200.0
2010-06-01 14:20:00,32.38,32.46,32.37,32.41,74400.0,22.2082,22.263,22.2013,22.2287,74400.0
2010-06-01 14:30:00,32.42,32.47,32.41,32.43,80100.0,22.2356,22.2699,22.2287,22.2425,80100.0
2010-06-01 14:40:00,32.43,32.5,32.42,32.48,72000.0,22.2425,22.2905,22.2356,22.2767,72000.0
2010-06-01 14:50:00,32.48,32.49,32.38,32.43,61400.0,22.2767,22.2836,22.2082,22.2425,61400.0
2010-06-01 15:00:00,32.43,32.44,32.36,32.37,85400.0,22.2425,22.2493,22.1944,22.2013,85400.0
2010-06-01 15:10:00,32.37,32.42,32.31,32.32,77900.0,22.2013,22.2356,22.1601,22.167,77900.0
2010-06-01 15:20:00,32.32,32.32,32.17,32.22,190100.0,22.167,22.167,22.0641,22.0984,190100.0
2010-06-01 15:30:00,32.22,32.31,32.2,32.29,142600.0,22.0984,22.1601,22.0847,22.1464,142600.0
2010-06-01 15:40:00,32.28,32.29,32.07,32.07,232800.0,22.1396,22.1464,21.9955,21.9955,232800.0
2010-06-01 15:50:00,32.07,32.08,31.92,31.96,530800.0,21.9955,22.0024,21.8927,21.9201,530800.0
2010-06-02 09:30:00,32.04,32.14,31.97,32.08,113000.0,21.975,22.0436,21.927,22.0024,113000.0
2010-06-02 09:40:00,32.06,32.15,32.03,32.08,62300.0,21.9887,22.0504,21.9681,22.0024,62300.0
2010-06-02 09:50:00,32.07,32.08,31.98,32.0,58600.0,21.9955,22.0024,21.9338,21.9475,58600.0
2010-06-02 10:00:00,32.0,32.26,31.99,32.22,123500.0,21.9475,22.1259,21.9407,22.0984,123500.0
2010-06-02 10:10:00,32.22,32.24,32.17,32.23,63100.0,22.0984,22.1121,22.0641,22.1053,63100.0
2010-06-02 10:20:00,32.23,32.33,32.22,32.28,76000.0,22.1053,22.1739,22.0984,22.1396,76000.0
2010-06-02 10:30:00,32.29,32.34,32.27,32.31,67900.0,22.1464,22.1807,22.1327,22.1601,67900.0
2010-06-02 10:40:00,32.3,32.31,32.18,32.18,49100.0,22.1533,22.1601,22.071,22.071,49100.0
2010-06-02 10:50:00,32.17,32.18,32.12,32.12,35800.0,22.0641,22.071,22.0298,22.0298,35800.0
2010-06-02 11:00:00,32.13,32.25,32.12,32.21,43100.0,22.0367,22.119,22.0298,22.0916,43100.0
2010-06-02 11:10:00,32.21,32.29,32.21,32.24,85000.0,22.0916,22.1464,22.0916,22.1121,85000.0
2010-06-02 11:20:00,32.26,32.31,32.26,32.31,58700.0,22.1259,22.1601,22.1259,22.1601,58700.0
2010-06-02 11:30:00,32.31,32.36,32.3,32.34,64600.0,22.1601,22.1944,22.1533,22.1807,64600.0
2010-06-02 11:40:00,32.34,32.41,32.33,32.37,34900.0,22.1807,22.2287,22.1739,22.2013,34900.0
2010-06-02 11:50:00,32.38,32.42,32.35,32.35,49900.0,22.2082,22.2356,22.1876,22.1876,49900.0
2010-06-02 12:00:00,32.36,32.38,32.35,32.35,35000.0,22.1944,22.2082,22.1876,22.1876,35000.0
2010-06-02 12:10:00,32.35,32.36,32.33,32.35,39200.0,22.1876,22.1944,22.1739,22.1876,39200.0
2010-06-02 12:20:00,32.35,32.36,32.32,32.33,51500.0,22.1876,22.1944,22.167,22.1739,51500.0
2010-06-02 12:30:00,32.33,32.35,32.32,32.33,21200.0,22.1739,22.1876,22.167,22.1739,21200.0
2010-06-02 12:40:00,32.32,32.38,32.32,32.38,22200.0,22.167,22.2082,22.167,22.2082,22200.0
2010-06-02 12:50:00,32.38,32.41,32.37,32.38,22500.0,22.2082,22.2287,22.2013,22.2082,22500.0
2010-06-02 13:00:00,32.38,32.41,32.37,32.38,23900.0,22.2082,22.2287,22.2013,22.2082,23900.0
2010-06-02 13:10:00,32.37,32.41,32.37,32.38,26100.0,22.2013,22.2287,22.2013,22.2082,26100.0
2010-06-02 13:20:00,32.38,32.4,32.36,32.39,25800.0,22.2082,22.2219,22.1944,22.215,25800.0
2010-06-02 13:30:00,32.4,32.42,32.39,32.4,38000.0,22.2219,22.2356,22.215,22.2219,38000.0
2010-06-02 13:40:00,32.41,32.43,32.38,32.39,37800.0,22.2287,22.2425,22.2082,22.215,37800.0
2010-06-02 13:50:00,32.4,32.41,32.38,32.39,22300.0,22.2219,22.2287,22.2082,22.215,22300.0
2010-06-02 14:00:00,32.39,32.39,32.33,32.36,56500.0,22.215,22.215,22.1739,22.1944,56500.0
2010-06-02 14:10:00,32.35,32.36,32.29,32.29,44000.0,22.1876,22.1944,22.1464,22.1464,44000.0
2010-06-02 14:20:00,32.29,32.31,32.25,32.31,56400.0,22.1464,22.1601,22.119,22.1601,56400.0
2010-06-02 14:30:00,32.31,32.38,32.31,32.35,43800.0,22.1601,22.2082,22.1601,22.1876,43800.0
2010-06-02 14:40:00,32.36,32.5,32.35,32.49,73600.0,22.1944,22.2905,22.1876,22.2836,73600.0
2010-06-02 14:50:00,32.5,32.57,32.49,32.55,66200.0,22.2905,22.3385,22.2836,22.3248,66200.0
2010-06-02 15:00:00,32.55,32.61,32.53,32.59,75500.0,22.3248,22.3659,22.311,22.3522,75500.0
2010-06-02 15:10:00,32.58,32.62,32.55,32.57,65500.0,22.3453,22.3728,22.3248,22.3385,65500.0
2010-06-02 15:20:00,32.56,32.58,32.53,32.57,71100.0,22.3316,22.3453,22.311,22.3385,71100.0
2010-06-02 15:30:00,32.57,32.6,32.5,32.51,140100.0,22.3385,22.359,22.2905,22.2973,140100.0
2010-06-02 15:40:00,32.52,32.54,32.49,32.53,224100.0,22.3042,22.3179,22.2836,22.311,224100.0
2010-06-02 15:50:00,32.53,32.67,32.53,32.67,307200.0,22.311,22.4071,22.311,22.4071,307200.0
2010-06-03 09:30:00,32.59,32.78,32.59,32.63,70900.0,22.3522,22.4825,22.3522,22.3796,70900.0
2010-06-03 09:40:00,32.64,32.83,32.63,32.82,25800.0,22.3865,22.5168,22.3796,22.5099,25800.0
2010-06-03 09:50:00,32.85,32.87,32.78,32.85,24900.0,22.5305,22.5442,22.4825,22.5305,24900.0
2010-06-03 10:00:00,32.84,32.84,32.66,32.77,55300.0,22.5237,22.5237,22.4002,22.4756,55300.0
2010-06-03 10:10:00,32.77,32.8,32.68,32.7,52200.0,22.4756,22.4962,22.4139,22.4276,52200.0
2010-06-03 10:20:00,32.7,32.74,32.65,32.69,41800.0,22.4276,22.4551,22.3933,22.4208,41800.0
2010-06-03 10:30:00,32.69,32.73,32.63,32.68,32200.0,22.4208,22.4482,22.3796,22.4139,32200.0
2010-06-03 10:40:00,32.69,32.75,32.69,32.72,65600.0,22.4208,22.4619,22.4208,22.4414,65600.0
2010-06-03 10:50:00,32.72,32.79,32.72,32.77,54100.0,22.4414,22.4894,22.4414,22.4756,54100.0
2010-06-03 11:00:00,32.8,32.82,32.75,32.8,33300.0,22.4962,22.5099,22.4619,22.4962,33300.0
2010-06-03 11:10:00,32.8,32.81,32.74,32.74,27200.0,22.4962,22.5031,22.4551,22.4551,27200.0
2010-06-03 11:20:00,32.75,32.76,32.65,32.66,56200.0,22.4619,22.4688,22.3933,22.4002,56200.0
2010-06-03 11:30:00,32.66,32.69,32.64,32.68,44400.0,22.4002,22.4208,22.3865,22.4139,44400.0
2010-06-03 11:40:00,32.68,32.7,32.63,32.69,35000.0,22.4139,22.4276,22.3796,22.4208,35000.0
2010-06-03 11:50:00,32.69,32.7,32.64,32.67,32400.0,22.4208,22.4276,22.3865,22.4071,32400.0
2010-06-03 12:00:00,32.67,32.69,32.63,32.66,23100.0,22.4071,22.4208,22.3796,22.4002,23100.0
2010-06-03 12:10:00,32.66,32.7,32.63,32.67,25800.0,22.4002,22.4276,22.3796,22.4071,25800.0
2010-06-03 12:20:00,32.67,32.69,32.51,32.53,51600.0,22.4071,22.4208,22.2973,22.311,51600.0
2010-06-03 12:30:00,32.53,32.54,32.47,32.53,80200.0,22.311,22.3179,22.2699,22.311,80200.0
2010-06-03 12:40:00,32.54,32.58,32.52,32.56,28200.0,22.3179,22.3453,22.3042,22.3316,28200.0
2010-06-03 12:50:00,32.56,32.57,32.52,32.55,20500.0,22.3316,22.3385,22.3042,22.3248,20500.0
2010-06-03 13:00:00,32.55,32.59,32.53,32.58,27400.0,22.3248,22.3522,22.311,22.3453,27400.0
2010-06-03 13:10:00,32.58,32.6,32.55,32.55,28600.0,22.3453,22.359,22.3248,22.3248,28600.0
2010-06-03 13:20:00,32.55,32.56,32.51,32.54,19200.0,22.3248,22.3316,22.2973,22.3179,19200.0
2010-06-03 13:30:00,32.54,32.6,32.53,32.58,48000.0,22.3179,22.359,22.311,22.3453,48000.0
2010-06-03 13:40:00,32.58,32.65,32.58,32.64,47100.0,22.3453,22.3933,22.3453,22.3865,47100.0
2010-06-03 13:50:00,32.63,32.63,32.57,32.57,53700.0,22.3796,22.3796,22.3385,22.3385,53700.0
2010-06-03 14:00:00,32.57,32.64,32.56,32.63,51200.0,22.3385,22.3865,22.3316,22.3796,51200.0
2010-06-03 14:10:00,32.64,32.69,32.63,32.68,77300.0,22.3865,22.4208,22.3796,22.4139,77300.0
2010-06-03 14:20:00,32.68,32.71,32.65,32.65,64100.0,22.4139,22.4345,22.3933,22.3933,64100.0
2010-06-03 14:30:00,32.65,32.75,32.63,32.72,49900.0,22.3933,22.4619,22.3796,22.4414,49900.0
2010-06-03 14:40:00,32.72,32.74,32.71,32.71,43900.0,22.4414,22.4551,22.4345,22.4345,43900.0
2010-06-03 14:50:00,32.71,32.76,32.71,32.75,50700.0,22.4345,22.4688,22.4345,22.4619,50700.0
2010-06-03 15:00:00,32.75,32.8,32.75,32.78,59800.0,22.4619,22.4962,22.4619,22.4825,59800.0
2010-06-03 15:10:00,32.78,32.79,32.73,32.75,63400.0,22.4825,22.4894,22.4482,22.4619,63400.0
2010-06-03 15:20:00,32.75,32.85,32.75,32.84,93800.0,22.4619,22.5305,22.4619,22.5237,93800.0
2010-06-03 15:30:00,32.84,32.85,32.79,32.82,99400.0,22.5237,22.5305,22.4894,22.5099,99400.0
2010-06-03 15:40:00,32.81,32.83,32.71,32.72,121500.0,22.5031,22.5168,22.4345,22.4414,121500.0
2010-06-03 15:50:00,32.72,32.83,32.7,32.8,236600.0,22.4414,22.5168,22.4276,22.4962,236600.0
2010-06-04 09:30:00,32.32,32.32,32.11,32.16,99400.0,22.167,22.167,22.023,22.0573,99400.0
2010-06-04 09:40:00,32.15,32.22,32.0,32.09,72600.0,22.0504,22.0984,21.9475,22.0093,72600.0
2010-06-04 09:50:00,32.08,32.17,32.06,32.15,97900.0,22.0024,22.0641,21.9887,22.0504,97900.0
2010-06-04 10:00:00,32.16,32.17,32.08,32.16,70300.0,22.0573,22.0641,22.0024,22.0573,70300.0
2010-06-04 10:10:00,32.15,32.19,32.1,32.15,49300.0,22.0504,22.0778,22.0161,22.0504,49300.0
2010-06-04 10:20:00,32.16,32.21,32.1,32.15,108000.0,22.0573,22.0916,22.0161,22.0504,108000.0
2010-06-04 10:30:00,32.14,32.16,32.08,32.13,53900.0,22.0436,22.0573,22.0024,22.0367,53900.0
2010-06-04 10:40:00,32.11,32.14,32.08,32.12,45300.0,22.023,22.0436,22.0024,22.0298,45300.0
2010-06-04 10:50:00,32.12,32.12,32.05,32.07,45400.0,22.0298,22.0298,21.9818,21.9955,45400.0
2010-06-04 11:00:00,32.06,32.1,32.05,32.07,32900.0,21.9887,22.0161,21.9818,21.9955,32900.0
2010-06-04 11:10:00,32.07,32.08,31.97,31.97,53900.0,21.9955,22.0024,21.927,21.927,53900.0
2010-06-04 11:20:00,31.96,31.97,31.85,31.86,86800.0,21.9201,21.927,21.8447,21.8515,86800.0
2010-06-04 11:30:00,31.86,31.94,31.82,31.94,46800.0,21.8515,21.9064,21.8241,21.9064,46800.0
2010-06-04 11:40:00,31.93,31.94,31.88,31.92,56000.0,21.8995,21.9064,21.8652,21.8927,56000.0
2010-06-04 11:50:00,31.91,31.94,31.88,31.91,60400.0,21.8858,21.9064,21.8652,21.8858,60400.0
2010-06-04 12:00:00,31.9,31.91,31.76,31.82,101000.0,21.8789,21.8858,21.7829,21.8241,101000.0
2010-06-04 12:10:00,31.83,31.9,31.83,31.85,47100.0,21.8309,21.8789,21.8309,21.8447,47100.0
2010-06-04 12:20:00,31.85,31.88,31.85,31.85,38200.0,21.8447,21.8652,21.8447,21.8447,38200.0
2010-06-04 12:30:00,31.86,31.87,31.8,31.8,50300.0,21.8515,21.8584,21.8104,21.8104,50300.0
2010-06-04 12:40:00,31.8,31.82,31.75,31.82,41600.0,21.8104,21.8241,21.7761,21.8241,41600.0
2010-06-04 12:50:00,31.83,31.92,31.83,31.91,38400.0,21.8309,21.8927,21.8309,21.8858,38400.0
2010-06-04 13:00:00,31.91,31.93,31.84,31.88,43000.0,21.8858,21.8995,21.8378,21.8652,43000.0
2010-06-04 13:10:00,31.88,31.89,31.8,31.83,54700.0,21.8652,21.8721,21.8104,21.8309,54700.0
2010-06-04 13:20:00,31.84,31.86,31.77,31.84,61300.0,21.8378,21.8515,21.7898,21.8378,61300.0
2010-06-04 13:30:00,31.83,31.84,31.76,31.76,43900.0,21.8309,21.8378,21.7829,21.7829,43900.0
2010-06-04 13:40:00,31.76,31.78,31.72,31.74,46400.0,21.7829,21.7966,21.7555,21.7692,46400.0
2010-06-04 13:50:00,31.74,31.74,31.67,31.69,60100.0,21.7692,21.7692,21.7212,21.7349,60100.0
2010-06-04 14:00:00,31.69,31.75,31.67,31.67,99300.0,21.7349,21.7761,21.7212,21.7212,99300.0
2010-06-04 14:10:00,31.68,31.73,31.67,31.67,88100.0,21.7281,21.7624,21.7212,21.7212,88100.0
2010-06-04 14:20:00,31.66,31.72,31.6,31.62,85300.0,21.7143,21.7555,21.6732,21.6869,85300.0
2010-06-04 14:30:00,31.62,31.68,31.58,31.62,90100.0,21.6869,21.7281,21.6595,21.6869,90100.0
2010-06-04 14:40:00,31.61,31.65,31.56,31.59,210900.0,21.68,21.7075,21.6458,21.6663,210900.0
2010-06-04 14:50:00,31.6,31.64,31.52,31.61,349000.0,21.6732,21.7006,21.6183,21.68,349000.0
2010-06-04 15:00:00,31.61,31.73,31.6,31.72,209200.0,21.68,21.7624,21.6732,21.7555,209200.0
2010-06-04 15:10:00,31.72,31.75,31.65,31.7,142100.0,21.7555,21.7761,21.7075,21.7418,142100.0
2010-06-04 15:20:00,31.7,31.72,31.58,31.59,190300.0,21.7418,21.7555,21.6595,21.6663,190300.0
2010-06-04 15:30:00,31.6,31.67,31.56,31.64,155700.0,21.6732,21.7212,21.6458,21.7006,155700.0
2010-06-04 15:40:00,31.64,31.65,31.47,31.63,333100.0,21.7006,21.7075,21.584,21.6938,333100.0
2010-06-04 15:50:00,31.63,31.65,31.45,31.56,434800.0,21.6938,21.7075,21.5703,21.6458,434800.0
2010-06-07 09:30:00,31.62,31.62,31.51,31.54,64600.0,21.6869,21.6869,21.6115,21.632,64600.0
2010-06-07 09:40:00,31.57,31.59,31.51,31.59,71500.0,21.6526,21.6663,21.6115,21.6663,71500.0
2010-06-07 09:50:00,31.58,31.67,31.56,31.61,73100.0,21.6595,21.7212,21.6458,21.68,73100.0
2010-06-07 10:00:00,31.62,31.62,31.55,31.6,54300.0,21.6869,21.6869,21.6389,21.6732,54300.0
2010-06-07 10:10:00,31.6,31.66,31.57,31.65,101400.0,21.6732,21.7143,21.6526,21.7075,101400.0
2010-06-07 10:20:00,31.65,31.71,31.63,31.64,57300.0,21.7075,21.7486,21.6938,21.7006,57300.0
2010-06-07 10:30:00,31.65,31.65,31.61,31.63,48900.0,21.7075,21.7075,21.68,21.6938,48900.0
2010-06-07 10:40:00,31.63,31.66,31.61,31.64,80500.0,21.6938,21.7143,21.68,21.7006,80500.0
2010-06-07 10:50:00,31.66,31.68,31.54,31.55,67700.0,21.7143,21.7281,21.632,21.6389,67700.0
2010-06-07 11:00:00,31.54,31.65,31.54,31.58,54400.0,21.632,21.7075,21.632,21.6595,54400.0
2010-06-07 11:10:00,31.59,31.61,31.54,31.59,82100.0,21.6663,21.68,21.632,21.6663,82100.0
2010-06-07 11:20:00,31.6,31.69,31.58,31.67,62500.0,21.6732,21.7349,21.6595,21.7212,62500.0
2010-06-07 11:30:00,31.66,31.7,31.64,31.66,80600.0,21.7143,21.7418,21.7006,21.7143,80600.0
2010-06-07 11:40:00,31.66,31.67,31.52,31.52,81900.0,21.7143,21.7212,21.6183,21.6183,81900.0
2010-06-07 11:50:00,31.53,31.59,31.52,31.59,48700.0,21.6252,21.6663,21.6183,21.6663,48700.0
2010-06-07 12:00:00,31.59,31.68,31.57,31.67,54500.0,21.6663,21.7281,21.6526,21.7212,54500.0
2010-06-07 12:10:00,31.67,31.68,31.65,31.66,25900.0,21.7212,21.7281,21.7075,21.7143,25900.0
2010-06-07 12:20:00,31.66,31.67,31.57,31.57,39500.0,21.7143,21.7212,21.6526,21.6526,39500.0
2010-06-07 12:30:00,31.57,31.61,31.57,31.6,19900.0,21.6526,21.68,21.6526,21.6732,19900.0
2010-06-07 12:40:00,31.6,31.64,31.59,31.6,40500.0,21.6732,21.7006,21.6663,21.6732,40500.0
2010-06-07 12:50:00,31.6,31.63,31.6,31.6,42200.0,21.6732,21.6938,21.6732,21.6732,42200.0
2010-06-07 13:00:00,31.6,31.63,31.57,31.61,46500.0,21.6732,21.6938,21.6526,21.68,46500.0
2010-06-07 13:10:00,31.62,31.66,31.62,31.65,34100.0,21.6869,21.7143,21.6869,21.7075,34100.0
2010-06-07 13:20:00,31.66,31.68,31.65,31.68,44600.0,21.7143,21.7281,21.7075,21.7281,44600.0
2010-06-07 13:30:00,31.68,31.68,31.66,31.66,46200.0,21.7281,21.7281,21.7143,21.7143,46200.0
2010-06-07 13:40:00,31.66,31.67,31.57,31.6,44800.0,21.7143,21.7212,21.6526,21.6732,44800.0
2010-06-07 13:50:00,31.6,31.62,31.57,31.57,39100.0,21.6732,21.6869,21.6526,21.6526,39100.0
2010-06-07 14:00:00,31.57,31.62,31.55,31.58,44600.0,21.6526,21.6869,21.6389,21.6595,44600.0
2010-06-07 14:10:00,31.59,31.61,31.51,31.53,37100.0,21.6663,21.68,21.6115,21.6252,37100.0
2010-06-07 14:20:00,31.53,31.56,31.48,31.56,69700.0,21.6252,21.6458,21.5909,21.6458,69700.0
2010-06-07 14:30:00,31.56,31.58,31.52,31.53,58000.0,21.6458,21.6595,21.6183,21.6252,58000.0
2010-06-07 14:40:00,31.53,31.53,31.42,31.5,98900.0,21.6252,21.6252,21.5497,21.6046,98900.0
2010-06-07 14:50:00,31.49,31.51,31.47,31.5,95500.0,21.5977,21.6115,21.584,21.6046,95500.0
2010-06-07 15:00:00,31.5,31.65,31.5,31.65,115300.0,21.6046,21.7075,21.6046,21.7075,115300.0
2010-06-07 15:10:00,31.65,31.65,31.55,31.56,105200.0,21.7075,21.7075,21.6389,21.6458,105200.0
2010-06-07 15:20:00,31.56,31.56,31.42,31.42,130100.0,21.6458,21.6458,21.5497,21.5497,130100.0
2010-06-07 15:30:00,31.41,31.47,31.41,31.44,151600.0,21.5429,21.584,21.5429,21.5635,151600.0
2010-06-07 15:40:00,31.44,31.45,31.32,31.42,222100.0,21.5635,21.5703,21.4811,21.5497,222100.0
2010-06-07 15:50:00,31.41,31.46,31.34,31.35,343200.0,21.5429,21.5772,21.4949,21.5017,343200.0
2010-06-08 09:30:00,31.39,31.5,31.24,31.43,187500.0,21.5292,21.6046,21.4263,21.5566,187500.0
2010-06-08 09:40:00,31.41,31.42,31.32,31.41,49000.0,21.5429,21.5497,21.4811,21.5429,49000.0
2010-06-08 09:50:00,31.4,31.43,31.3,31.42,62700.0,21.536,21.5566,21.4674,21.5497,62700.0
2010-06-08 10:00:00,31.42,31.57,31.4,31.57,103900.0,21.5497,21.6526,21.536,21.6526,103900.0
2010-06-08 10:10:00,31.58,31.58,31.32,31.32,68700.0,21.6595,21.6595,21.4811,21.4811,68700.0
2010-06-08 10:20:00,31.33,31.36,31.28,31.35,47500.0,21.488,21.5086,21.4537,21.5017,47500.0
2010-06-08 10:30:00,31.37,31.43,31.32,31.38,72800.0,21.5154,21.5566,21.4811,21.5223,72800.0
2010-06-08 10:40:00,31.37,31.41,31.29,31.4,92800.0,21.5154,21.5429,21.4606,21.536,92800.0
2010-06-08 10:50:00,31.4,31.51,31.36,31.5,62300.0,21.536,21.6115,21.5086,21.6046,62300.0
2010-06-08 11:00:00,31.5,31.53,31.4,31.47,67700.0,21.6046,21.6252,21.536,21.584,67700.0
2010-06-08 11:10:00,31.47,31.53,31.4,31.51,107700.0,21.584,21.6252,21.536,21.6115,107700.0
2010-06-08 11:20:00,31.52,31.63,31.51,31.54,150800.0,21.6183,21.6938,21.6115,21.632,150800.0
2010-06-08 11:30:00,31.54,31.65,31.54,31.63,121600.0,21.632,21.7075,21.632,21.6938,121600.0
2010-06-08 11:40:00,31.63,31.68,31.58,31.67,88400.0,21.6938,21.7281,21.6595,21.7212,88400.0
2010-06-08 11:50:00,31.67,31.74,31.67,31.68,103400.0,21.7212,21.7692,21.7212,21.7281,103400.0
2010-06-08 12:00:00,31.69,31.72,31.63,31.66,58300.0,21.7349,21.7555,21.6938,21.7143,58300.0
2010-06-08 12:10:00,31.66,31.66,31.61,31.66,85900.0,21.7143,21.7143,21.68,21.7143,85900.0
2010-06-08 12:20:00,31.66,31.67,31.62,31.65,63300.0,21.7143,21.7212,21.6869,21.7075,63300.0
2010-06-08 12:30:00,31.65,31.75,31.65,31.75,62600.0,21.7075,21.7761,21.7075,21.7761,62600.0
2010-06-08 12:40:00,31.75,31.83,31.75,31.81,87200.0,21.7761,21.8309,21.7761,21.8172,87200.0
2010-06-08 12:50:00,31.8,31.87,31.8,31.85,72800.0,21.8104,21.8584,21.8104,21.8447,72800.0
2010-06-08 13:00:00,31.84,31.85,31.73,31.75,63200.0,21.8378,21.8447,21.7624,21.7761,63200.0
2010-06-08 13:10:00,31.74,31.75,31.69,31.73,66200.0,21.7692,21.7761,21.7349,21.7624,66200.0
2010-06-08 13:20:00,31.73,31.74,31.65,31.73,97300.0,21.7624,21.7692,21.7075,21.7624,97300.0
2010-06-08 13:30:00,31.73,31.75,31.56,31.58,101400.0,21.7624,21.7761,21.6458,21.6595,101400.0
2010-06-08 13:40:00,31.58,31.61,31.49,31.49,78900.0,21.6595,21.68,21.5977,21.5977,78900.0
2010-06-08 13:50:00,31.5,31.55,31.44,31.55,98600.0,21.6046,21.6389,21.5635,21.6389,98600.0
2010-06-08 14:00:00,31.56,31.6,31.52,31.54,69600.0,21.6458,21.6732,21.6183,21.632,69600.0
2010-06-08 14:10:00,31.54,31.57,31.48,31.57,71000.0,21.632,21.6526,21.5909,21.6526,71000.0
2010-06-08 14:20:00,31.58,31.73,31.58,31.67,79900.0,21.6595,21.7624,21.6595,21.7212,79900.0
2010-06-08 14:30:00,31.67,31.78,31.67,31.73,91100.0,21.7212,21.7966,21.7212,21.7624,91100.0
2010-06-08 14:40:00,31.73,31.85,31.73,31.8,74000.0,21.7624,21.8447,21.7624,21.8104,74000.0
2010-06-08 14:50:00,31.8,31.8,31.67,31.69,68800.0,21.8104,21.8104,21.7212,21.7349,68800.0
2010-06-08 15:00:00,31.69,31.74,31.65,31.72,111100.0,21.7349,21.7692,21.7075,21.7555,111100.0
2010-06-08 15:10:00,31.72,31.74,31.63,31.67,104900.0,21.7555,21.7692,21.6938,21.7212,104900.0
2010-06-08 15:20:00,31.68,31.85,31.68,31.85,118500.0,21.7281,21.8447,21.7281,21.8447,118500.0
2010-06-08 15:30:00,31.85,31.9,31.81,31.85,226700.0,21.8447,21.8789,21.8172,21.8447,226700.0
2010-06-08 15:40:00,31.85,31.89,31.78,31.78,310600.0,21.8447,21.8721,21.7966,21.7966,310600.0
2010-06-08 15:50:00,31.78,31.89,31.78,31.86,224800.0,21.7966,21.8721,21.7966,21.8515,224800.0
2010-06-09 09:30:00,31.97,32.14,31.97,32.07,47500.0,21.927,22.0436,21.927,21.9955,47500.0
2010-06-09 09:40:00,32.08,32.1,31.96,31.98,64300.0,22.0024,22.0161,21.9201,21.9338,64300.0
2010-06-09 09:50:00,31.99,32.06,31.95,32.05,92300.0,21.9407,21.9887,21.9132,21.9818,92300.0
2010-06-09 10:00:00,32.05,32.07,31.93,31.95,85700.0,21.9818,21.9955,21.8995,21.9132,85700.0
2010-06-09 10:10:00,31.95,32.04,31.94,32.02,71100.0,21.9132,21.975,21.9064,21.9613,71100.0
2010-06-09 10:20:00,32.02,32.13,32.02,32.11,65800.0,21.9613,22.0367,21.9613,22.023,65800.0
2010-06-09 10:30:00,32.11,32.13,31.96,31.96,68400.0,22.023,22.0367,21.9201,21.9201,68400.0
2010-06-09 10:40:00,31.96,32.06,31.91,32.03,104100.0,21.9201,21.9887,21.8858,21.9681,104100.0
2010-06-09 10:50:00,32.03,32.11,32.01,32.06,61100.0,21.9681,22.023,21.9544,21.9887,61100.0
2010-06-09 11:00:00,32.06,32.18,32.05,32.16,51800.0,21.9887,22.071,21.9818,22.0573,51800.0
2010-06-09 11:10:00,32.17,32.18,32.12,32.13,50300.0,22.0641,22.071,22.0298,22.0367,50300.0
2010-06-09 11:20:00,32.13,32.26,32.12,32.22,80700.0,22.0367,22.1259,22.0298,22.0984,80700.0
2010-06-09 11:30:00,32.22,32.23,32.19,32.22,70300.0,22.0984,22.1053,22.0778,22.0984,70300.0
2010-06-09 11:40:00,32.22,32.25,32.14,32.14,62600.0,22.0984,22.119,22.0436,22.0436,62600.0
2010-06-09 11:50:00,32.15,32.18,32.14,32.16,57900.0,22.0504,22.071,22.0436,22.0573,57900.0
2010-06-09 12:00:00,32.15,32.17,32.1,32.12,71200.0,22.0504,22.0641,22.0161,22.0298,71200.0
2010-06-09 12:10:00,32.13,32.16,32.08,32.08,80000.0,22.0367,22.0573,22.0024,22.0024,80000.0
2010-06-09 12:20:00,32.09,32.15,32.08,32.12,61700.0,22.0093,22.0504,22.0024,22.0298,61700.0
2010-06-09 12:30:00,32.12,32.13,32.08,32.1,69200.0,22.0298,22.0367,22.0024,22.0161,69200.0
2010-06-09 12:40:00,32.1,32.16,32.09,32.14,52200.0,22.0161,22.0573,22.0093,22.0436,52200.0
2010-06-09 12:50:00,32.14,32.18,32.11,32.12,53500.0,22.0436,22.071,22.023,22.0298,53500.0
2010-06-09 13:00:00,32.11,32.13,32.09,32.09,55600.0,22.023,22.0367,22.0093,22.0093,55600.0
2010-06-09 13:10:00,32.1,32.11,32.08,32.11,59200.0,22.0161,22.023,22.0024,22.023,59200.0
2010-06-09 13:20:00,32.11,32.11,32.05,32.06,81500.0,22.023,22.023,21.9818,21.9887,81500.0
2010-06-09 13:30:00,32.06,32.09,32.04,32.04,81400.0,21.9887,22.0093,21.975,21.975,81400.0
2010-06-09 13:40:00,32.04,32.14,32.03,32.1,99200.0,21.975,22.0436,21.9681,22.0161,99200.0
2010-06-09 13:50:00,32.1,32.13,32.03,32.08,94000.0,22.0161,22.0367,21.9681,22.0024,94000.0
2010-06-09 14:00:00,32.09,32.15,31.99,32.04,137000.0,22.0093,22.0504,21.9407,21.975,137000.0
2010-06-09 14:10:00,32.04,32.19,32.03,32.19,128200.0,21.975,22.0778,21.9681,22.0778,128200.0
2010-06-09 14:20:00,32.18,32.22,32.12,32.22,90200.0,22.071,22.0984,22.0298,22.0984,90200.0
2010-06-09 14:30:00,32.22,32.22,32.14,32.16,90600.0,22.0984,22.0984,22.0436,22.0573,90600.0
2010-06-09 14:40:00,32.17,32.18,32.1,32.12,86500.0,22.0641,22.071,22.0161,22.0298,86500.0
2010-06-09 14:50:00,32.12,32.14,31.99,32.0,114800.0,22.0298,22.0436,21.9407,21.9475,114800.0
2010-06-09 15:00:00,31.99,32.08,31.97,32.06,93700.0,21.9407,22.0024,21.927,21.9887,93700.0
2010-06-09 15:10:00,32.06,32.06,31.93,31.93,105500.0,21.9887,21.9887,21.8995,21.8995,105500.0
2010-06-09 15:20:00,31.93,32.05,31.88,32.03,147400.0,21.8995,21.9818,21.8652,21.9681,147400.0
2010-06-09 15:30:00,32.04,32.05,31.86,31.9,192300.0,21.975,21.9818,21.8515,21.8789,192300.0
2010-06-09 15:40:00,31.91,31.96,31.87,31.92,240400.0,21.8858,21.9201,21.8584,21.8927,240400.0
2010-06-09 15:50:00,31.93,31.99,31.86,31.94,258200.0,21.8995,21.9407,21.8515,21.9064,258200.0
2010-06-10 09:30:00,32.31,32.43,32.31,32.41,48400.0,22.1601,22.2425,22.1601,22.2287,48400.0
2010-06-10 09:40:00,32.4,32.55,32.35,32.49,58700.0,22.2219,22.3248,22.1876,22.2836,58700.0
2010-06-10 09:50:00,32.49,32.7,32.46,32.62,104800.0,22.2836,22.4276,22.263,22.3728,104800.0
2010-06-10 10:00:00,32.63,32.7,32.51,32.51,68200.0,22.3796,22.4276,22.2973,22.2973,68200.0
2010-06-10 10:10:00,32.51,32.53,32.42,32.43,52000.0,22.2973,22.311,22.2356,22.2425,52000.0
2010-06-10 10:20:00,32.43,32.46,32.29,32.38,66600.0,22.2425,22.263,22.1464,22.2082,66600.0
2010-06-10 10:30:00,32.38,32.47,32.33,32.45,94600.0,22.2082,22.2699,22.1739,22.2562,94600.0
2010-06-10 10:40:00,32.45,32.47,32.43,32.47,54900.0,22.2562,22.2699,22.2425,22.2699,54900.0
2010-06-10 10:50:00,32.47,32.47,32.4,32.46,61600.0,22.2699,22.2699,22.2219,22.263,61600.0
2010-06-10 11:00:00,32.45,32.52,32.45,32.46,60900.0,22.2562,22.3042,22.2562,22.263,60900.0
2010-06-10 11:10:00,32.47,32.5,32.46,32.49,39600.0,22.2699,22.2905,22.263,22.2836,39600.0
2010-06-10 11:20:00,32.48,32.49,32.42,32.43,38800.0,22.2767,22.2836,22.2356,22.2425,38800.0
2010-06-10 11:30:00,32.42,32.45,32.34,32.36,110300.0,22.2356,22.2562,22.1807,22.1944,110300.0
2010-06-10 11:40:00,32.36,32.37,32.23,32.27,102400.0,22.1944,22.2013,22.1053,22.1327,102400.0
2010-06-10 11:50:00,32.28,32.36,32.28,32.35,107800.0,22.1396,22.1944,22.1396,22.1876,107800.0
2010-06-10 12:00:00,32.35,32.39,32.29,32.29,50900.0,22.1876,22.215,22.1464,22.1464,50900.0
2010-06-10 12:10:00,32.3,32.4,32.29,32.38,43400.0,22.1533,22.2219,22.1464,22.2082,43400.0
2010-06-10 12:20:00,32.38,32.46,32.37,32.45,130400.0,22.2082,22.263,22.2013,22.2562,130400.0
2010-06-10 12:30:00,32.46,32.49,32.4,32.43,62600.0,22.263,22.2836,22.2219,22.2425,62600.0
2010-06-10 12:40:00,32.43,32.44,32.38,32.43,71300.0,22.2425,22.2493,22.2082,22.2425,71300.0
2010-06-10 12:50:00,32.43,32.47,32.42,32.45,93700.0,22.2425,22.2699,22.2356,22.2562,93700.0
2010-06-10 13:00:00,32.46,32.49,32.44,32.47,99400.0,22.263,22.2836,22.2493,22.2699,99400.0
2010-06-10 13:10:00,32.47,32.52,32.44,32.46,76900.0,22.2699,22.3042,22.2493,22.263,76900.0
2010-06-10 13:20:00,32.46,32.53,32.45,32.52,74900.0,22.263,22.311,22.2562,22.3042,74900.0
2010-06-10 13:30:00,32.52,32.56,32.51,32.53,83800.0,22.3042,22.3316,22.2973,22.311,83800.0
2010-06-10 13:40:00,32.54,32.6,32.49,32.6,54700.0,22.3179,22.359,22.2836,22.359,54700.0
2010-06-10 13:50:00,32.6,32.6,32.53,32.54,57400.0,22.359,22.359,22.311,22.3179,57400.0
2010-06-10 14:00:00,32.54,32.54,32.46,32.49,54300.0,22.3179,22.3179,22.263,22.2836,54300.0
2010-06-10 14:10:00,32.49,32.54,32.47,32.52,130400.0,22.2836,22.3179,22.2699,22.3042,130400.0
2010-06-10 14:20:00,32.52,32.57,32.51,32.52,97400.0,22.3042,22.3385,22.2973,22.3042,97400.0
2010-06-10 14:30:00,32.52,32.6,32.52,32.6,88900.0,22.3042,22.359,22.3042,22.359,88900.0
2010-06-10 14:40:00,32.6,32.68,32.6,32.65,163600.0,22.359,22.4139,22.359,22.3933,163600.0
2010-06-10 14:50:00,32.65,32.66,32.59,32.6,120500.0,22.3933,22.4002,22.3522,22.359,120500.0
2010-06-10 15:00:00,32.6,32.68,32.6,32.67,143300.0,22.359,22.4139,22.359,22.4071,143300.0
2010-06-10 15:10:00,32.67,32.7,32.62,32.69,155400.0,22.4071,22.4276,22.3728,22.4208,155400.0
2010-06-10 15:20:00,32.7,32.74,32.69,32.73,115400.0,22.4276,22.4551,22.4208,22.4482,115400.0
2010-06-10 15:30:00,32.73,32.75,32.67,32.68,179400.0,22.4482,22.4619,22.4071,22.4139,179400.0
2010-06-10 15:40:00,32.68,32.79,32.67,32.79,231800.0,22.4139,22.4894,22.4071,22.4894,231800.0
2010-06-10 15:50:00,32.78,32.84,32.77,32.81,326300.0,22.4825,22.5237,22.4756,22.5031,326300.0
2010-06-11 09:30:00,32.64,32.75,32.49,32.53,40500.0,22.3865,22.4619,22.2836,22.311,40500.0
2010-06-11 09:40:00,32.53,32.53,32.35,32.38,52900.0,22.311,22.311,22.1876,22.2082,52900.0
2010-06-11 09:50:00,32.4,32.48,32.37,32.45,90400.0,22.2219,22.2767,22.2013,22.2562,90400.0
2010-06-11 10:00:00,32.44,32.69,32.41,32.68,84900.0,22.2493,22.4208,22.2287,22.4139,84900.0
2010-06-11 10:10:00,32.69,32.74,32.6,32.6,28700.0,22.4208,22.4551,22.359,22.359,28700.0
2010-06-11 10:20:00,32.6,32.63,32.56,32.59,27900.0,22.359,22.3796,22.3316,22.3522,27900.0
2010-06-11 10:30:00,32.6,32.67,32.6,32.66,37400.0,22.359,22.4071,22.359,22.4002,37400.0
2010-06-11 10:40:00,32.65,32.68,32.63,32.65,26000.0,22.3933,22.4139,22.3796,22.3933,26000.0
2010-06-11 10:50:00,32.66,32.66,32.57,32.59,28400.0,22.4002,22.4002,22.3385,22.3522,28400.0
2010-06-11 11:00:00,32.59,32.6,32.53,32.55,31000.0,22.3522,22.359,22.311,22.3248,31000.0
2010-06-11 11:10:00,32.55,32.58,32.48,32.54,40700.0,22.3248,22.3453,22.2767,22.3179,40700.0
2010-06-11 11:20:00,32.54,32.6,32.51,32.51,32200.0,22.3179,22.359,22.2973,22.2973,32200.0
2010-06-11 11:30:00,32.52,32.56,32.52,32.52,37000.0,22.3042,22.3316,22.3042,22.3042,37000.0
2010-06-11 11:40:00,32.52,32.53,32.48,32.5,37100.0,22.3042,22.311,22.2767,22.2905,37100.0
2010-06-11 11:50:00,32.51,32.55,32.5,32.53,44000.0,22.2973,22.3248,22.2905,22.311,44000.0
2010-06-11 12:00:00,32.54,32.54,32.5,32.52,38100.0,22.3179,22.3179,22.2905,22.3042,38100.0
2010-06-11 12:10:00,32.52,32.54,32.5,32.51,60600.0,22.3042,22.3179,22.2905,22.2973,60600.0
2010-06-11 12:20:00,32.51,32.51,32.44,32.46,32600.0,22.2973,22.2973,22.2493,22.263,32600.0
2010-06-11 12:30:00,32.46,32.46,32.39,32.42,32700.0,22.263,22.263,22.215,22.2356,32700.0
2010-06-11 12:40:00,32.42,32.51,32.41,32.5,28900.0,22.2356,22.2973,22.2287,22.2905,28900.0
2010-06-11 12:50:00,32.5,32.5,32.44,32.46,30300.0,22.2905,22.2905,22.2493,22.263,30300.0
2010-06-11 13:00:00,32.46,32.54,32.45,32.52,44600.0,22.263,22.3179,22.2562,22.3042,44600.0
2010-06-11 13:10:00,32.53,32.54,32.52,32.52,18200.0,22.311,22.3179,22.3042,22.3042,18200.0
2010-06-11 13:20:00,32.53,32.54,32.51,32.53,47600.0,22.311,22.3179,22.2973,22.311,47600.0
2010-06-11 13:30:00,32.53,32.54,32.51,32.54,57200.0,22.311,22.3179,22.2973,22.3179,57200.0
2010-06-11 13:40:00,32.54,32.55,32.48,32.48,42300.0,22.3179,22.3248,22.2767,22.2767,42300.0
2010-06-11 13:50:00,32.47,32.52,32.46,32.51,38700.0,22.2699,22.3042,22.263,22.2973,38700.0
2010-06-11 14:00:00,32.5,32.55,32.48,32.52,58500.0,22.2905,22.3248,22.2767,22.3042,58500.0
2010-06-11 14:10:00,32.53,32.53,32.43,32.44,49100.0,22.311,22.311,22.2425,22.2493,49100.0
2010-06-11 14:20:00,32.45,32.47,32.42,32.44,40800.0,22.2562,22.2699,22.2356,22.2493,40800.0
2010-06-11 14:30:00,32.44,32.48,32.44,32.47,37100.0,22.2493,22.2767,22.2493,22.2699,37100.0
2010-06-11 14:40:00,32.46,32.54,32.44,32.53,40400.0,22.263,22.3179,22.2493,22.311,40400.0
2010-06-11 14:50:00,32.53,32.54,32.5,32.5,39900.0,22.311,22.3179,22.2905,22.2905,39900.0
2010-06-11 15:00:00,32.5,32.54,32.49,32.49,60200.0,22.2905,22.3179,22.2836,22.2836,60200.0
2010-06-11 15:10:00,32.48,32.55,32.46,32.53,81400.0,22.2767,22.3248,22.263,22.311,81400.0
2010-06-11 15:20:00,32.53,32.61,32.52,32.58,92900.0,22.311,22.3659,22.3042,22.3453,92900.0
2010-06-11 15:30:00,32.58,32.66,32.58,32.65,108400.0,22.3453,22.4002,22.3453,22.3933,108400.0
2010-06-11 15:40:00,32.66,32.74,32.64,32.71,225300.0,22.4002,22.4551,22.3865,22.4345,225300.0
2010-06-11 15:50:00,32.71,32.76,32.68,32.74,222100.0,22.4345,22.4688,22.4139,22.4551,222100.0
2010-06-14 09:30:00,33.0,33.15,32.97,33.1,105100.0,22.6334,22.7363,22.6128,22.702,105100.0
2010-06-14 09:40:00,33.1,33.14,33.05,33.14,51300.0,22.702,22.7294,22.6677,22.7294,51300.0
2010-06-14 09:50:00,33.14,33.14,33.06,33.08,29100.0,22.7294,22.7294,22.6745,22.6883,29100.0
2010-06-14 10:00:00,33.08,33.12,33.02,33.03,44200.0,22.6883,22.7157,22.6471,22.654,44200.0
2010-06-14 10:10:00,33.03,33.22,33.02,33.22,48200.0,22.654,22.7843,22.6471,22.7843,48200.0
2010-06-14 10:20:00,33.22,33.24,33.14,33.16,46800.0,22.7843,22.798,22.7294,22.7431,46800.0
2010-06-14 10:30:00,33.16,33.17,33.1,33.1,33700.0,22.7431,22.75,22.702,22.702,33700.0
2010-06-14 10:40:00,33.1,33.2,33.08,33.19,67700.0,22.702,22.7706,22.6883,22.7637,67700.0
2010-06-14 10:50:00,33.2,33.26,33.2,33.25,53600.0,22.7706,22.8117,22.7706,22.8049,53600.0
2010-06-14 11:00:00,33.25,33.28,33.24,33.26,67000.0,22.8049,22.8254,22.798,22.8117,67000.0
2010-06-14 11:10:00,33.27,33.27,33.21,33.24,80900.0,22.8186,22.8186,22.7774,22.798,80900.0
2010-06-14 11:20:00,33.24,33.27,33.23,33.24,74300.0,22.798,22.8186,22.7911,22.798,74300.0
2010-06-14 11:30:00,33.24,33.26,33.2,33.2,61400.0,22.798,22.8117,22.7706,22.7706,61400.0
2010-06-14 11:40:00,33.19,33.22,33.17,33.2,56500.0,22.7637,22.7843,22.75,22.7706,56500.0
2010-06-14 11:50:00,33.2,33.22,33.15,33.15,40200.0,22.7706,22.7843,22.7363,22.7363,40200.0
2010-06-14 12:00:00,33.15,33.16,33.1,33.12,67100.0,22.7363,22.7431,22.702,22.7157,67100.0
2010-06-14 12:10:00,33.12,33.12,33.08,33.09,27100.0,22.7157,22.7157,22.6883,22.6951,27100.0
2010-06-14 12:20:00,33.08,33.09,33.06,33.07,59600.0,22.6883,22.6951,22.6745,22.6814,59600.0
2010-06-14 12:30:00,33.07,33.1,33.04,33.04,69000.0,22.6814,22.702,22.6608,22.6608,69000.0
2010-06-14 12:40:00,33.04,33.05,33.0,33.0,32000.0,22.6608,22.6677,22.6334,22.6334,32000.0
2010-06-14 12:50:00,33.0,33.01,32.94,32.95,56800.0,22.6334,22.6403,22.5922,22.5991,56800.0
2010-06-14 13:00:00,32.95,32.96,32.9,32.94,103100.0,22.5991,22.606,22.5648,22.5922,103100.0
2010-06-14 13:10:00,32.94,33.0,32.93,33.0,94600.0,22.5922,22.6334,22.5854,22.6334,94600.0
2010-06-14 13:20:00,33.0,33.04,32.99,32.99,33800.0,22.6334,22.6608,22.6265,22.6265,33800.0
2010-06-14 13:30:00,32.99,33.07,32.99,33.05,43500.0,22.6265,22.6814,22.6265,22.6677,43500.0
2010-06-14 13:40:00,33.06,33.06,33.0,33.0,22000.0,22.6745,22.6745,22.6334,22.6334,22000.0
2010-06-14 13:50:00,33.0,33.01,32.94,32.95,70800.0,22.6334,22.6403,22.5922,22.5991,70800.0
2010-06-14 14:00:00,32.94,32.97,32.9,32.91,76900.0,22.5922,22.6128,22.5648,22.5717,76900.0
2010-06-14 14:10:00,32.91,32.94,32.86,32.89,99900.0,22.5717,22.5922,22.5374,22.5579,99900.0
2010-06-14 14:20:00,32.89,32.94,32.86,32.94,71100.0,22.5579,22.5922,22.5374,22.5922,71100.0
2010-06-14 14:30:00,32.94,32.95,32.9,32.91,82700.0,22.5922,22.5991,22.5648,22.5717,82700.0
2010-06-14 14:40:00,32.91,32.95,32.87,32.94,77800.0,22.5717,22.5991,22.5442,22.5922,77800.0
2010-06-14 14:50:00,32.95,32.98,32.92,32.94,59200.0,22.5991,22.6197,22.5785,22.5922,59200.0
2010-06-14 15:00:00,32.94,32.98,32.93,32.98,116900.0,22.5922,22.6197,22.5854,22.6197,116900.0
2010-06-14 15:10:00,32.99,32.99,32.94,32.97,80600.0,22.6265,22.6265,22.5922,22.6128,80600.0
2010-06-14 15:20:00,32.96,32.96,32.87,32.88,123900.0,22.606,22.606,22.5442,22.5511,123900.0
2010-06-14 15:30:00,32.89,32.89,32.8,32.85,126700.0,22.5579,22.5579,22.4962,22.5305,126700.0
2010-06-14 15:40:00,32.85,32.91,32.81,32.89,97300.0,22.5305,22.5717,22.5031,22.5579,97300.0
2010-06-14 15:50:00,32.88,32.88,32.76,32.85,211700.0,22.5511,22.5511,22.4688,22.5305,211700.0
2010-06-15 09:30:00,33.21,33.21,32.98,33.17,73900.0,22.7774,22.7774,22.6197,22.75,73900.0
2010-06-15 09:40:00,33.14,33.3,33.14,33.18,21100.0,22.7294,22.8392,22.7294,22.7568,21100.0
2010-06-15 09:50:00,33.18,33.21,33.1,33.13,28700.0,22.7568,22.7774,22.702,22.7226,28700.0
2010-06-15 10:00:00,33.13,33.13,33.04,33.04,36100.0,22.7226,22.7226,22.6608,22.6608,36100.0
2010-06-15 10:10:00,33.04,33.06,32.97,33.03,33100.0,22.6608,22.6745,22.6128,22.654,33100.0
2010-06-15 10:20:00,33.03,33.18,33.02,33.14,29100.0,22.654,22.7568,22.6471,22.7294,29100.0
2010-06-15 10:30:00,33.14,33.17,33.1,33.1,31400.0,22.7294,22.75,22.702,22.702,31400.0
2010-06-15 10:40:00,33.11,33.19,33.1,33.19,50600.0,22.7088,22.7637,22.702,22.7637,50600.0
2010-06-15 10:50:00,33.18,33.22,33.16,33.22,34000.0,22.7568,22.7843,22.7431,22.7843,34000.0
2010-06-15 11:00:00,33.22,33.23,33.16,33.18,20500.0,22.7843,22.7911,22.7431,22.7568,20500.0
2010-06-15 11:10:00,33.19,33.27,33.17,33.27,147000.0,22.7637,22.8186,22.75,22.8186,147000.0
2010-06-15 11:20:00,33.27,33.3,33.27,33.28,32600.0,22.8186,22.8392,22.8186,22.8254,32600.0
2010-06-15 11:30:00,33.28,33.3,33.25,33.3,50900.0,22.8254,22.8392,22.8049,22.8392,50900.0
2010-06-15 11:40:00,33.29,33.31,33.25,33.25,57300.0,22.8323,22.846,22.8049,22.8049,57300.0
2010-06-15 11:50:00,33.26,33.32,33.25,33.27,42400.0,22.8117,22.8529,22.8049,22.8186,42400.0
2010-06-15 12:00:00,33.28,33.34,33.27,33.32,32500.0,22.8254,22.8666,22.8186,22.8529,32500.0
2010-06-15 12:10:00,33.33,33.35,33.32,33.33,24200.0,22.8597,22.8734,22.8529,22.8597,24200.0
2010-06-15 12:20:00,33.33,33.35,33.31,33.32,42100.0,22.8597,22.8734,22.846,22.8529,42100.0
2010-06-15 12:30:00,33.32,33.35,33.32,33.33,32200.0,22.8529,22.8734,22.8529,22.8597,32200.0
2010-06-15 12:40:00,33.33,33.33,33.3,33.31,39100.0,22.8597,22.8597,22.8392,22.846,39100.0
2010-06-15 12:50:00,33.32,33.33,33.31,33.33,22900.0,22.8529,22.8597,22.846,22.8597,22900.0
2010-06-15 13:00:00,33.34,33.34,33.29,33.3,37500.0,22.8666,22.8666,22.8323,22.8392,37500.0
2010-06-15 13:10:00,33.29,33.39,33.29,33.39,36700.0,22.8323,22.9009,22.8323,22.9009,36700.0
2010-06-15 13:20:00,33.39,33.43,33.38,33.42,34600.0,22.9009,22.9283,22.894,22.9215,34600.0
2010-06-15 13:30:00,33.42,33.44,33.41,33.41,27100.0,22.9215,22.9352,22.9146,22.9146,27100.0
2010-06-15 13:40:00,33.41,33.41,33.35,33.36,27700.0,22.9146,22.9146,22.8734,22.8803,27700.0
2010-06-15 13:50:00,33.36,33.36,33.32,33.35,19300.0,22.8803,22.8803,22.8529,22.8734,19300.0
2010-06-15 14:00:00,33.35,33.41,33.35,33.41,24900.0,22.8734,22.9146,22.8734,22.9146,24900.0
2010-06-15 14:10:00,33.4,33.45,33.38,33.45,32300.0,22.9077,22.942,22.894,22.942,32300.0
2010-06-15 14:20:00,33.46,33.49,33.46,33.49,47400.0,22.9489,22.9695,22.9489,22.9695,47400.0
2010-06-15 14:30:00,33.49,33.49,33.47,33.47,44900.0,22.9695,22.9695,22.9557,22.9557,44900.0
2010-06-15 14:40:00,33.48,33.49,33.46,33.49,31800.0,22.9626,22.9695,22.9489,22.9695,31800.0
2010-06-15 14:50:00,33.49,33.5,33.48,33.5,34900.0,22.9695,22.9763,22.9626,22.9763,34900.0
2010-06-15 15:00:00,33.49,33.5,33.48,33.48,74100.0,22.9695,22.9763,22.9626,22.9626,74100.0
2010-06-15 15:10:00,33.48,33.51,33.44,33.49,98700.0,22.9626,22.9832,22.9352,22.9695,98700.0
2010-06-15 15:20:00,33.49,33.5,33.48,33.49,73400.0,22.9695,22.9763,22.9626,22.9695,73400.0
2010-06-15 15:30:00,33.49,33.58,33.48,33.57,119600.0,22.9695,23.0312,22.9626,23.0243,119600.0
2010-06-15 15:40:00,33.58,33.59,33.49,33.54,258300.0,23.0312,23.0381,22.9695,23.0038,258300.0
2010-06-15 15:50:00,33.54,33.6,33.54,33.6,216900.0,23.0038,23.0449,23.0038,23.0449,216900.0
2010-06-16 09:30:00,33.45,33.59,33.41,33.45,40800.0,22.942,23.0381,22.9146,22.942,40800.0
2010-06-16 09:40:00,33.44,33.53,33.42,33.52,17900.0,22.9352,22.9969,22.9215,22.99,17900.0
2010-06-16 09:50:00,33.52,33.52,33.43,33.48,19100.0,22.99,22.99,22.9283,22.9626,19100.0
2010-06-16 10:00:00,33.49,33.53,33.45,33.45,30700.0,22.9695,22.9969,22.942,22.942,30700.0
2010-06-16 10:10:00,33.46,33.52,33.46,33.51,32100.0,22.9489,22.99,22.9489,22.9832,32100.0
2010-06-16 10:20:00,33.51,33.52,33.45,33.46,25600.0,22.9832,22.99,22.942,22.9489,25600.0
2010-06-16 10:30:00,33.45,33.48,33.44,33.44,33400.0,22.942,22.9626,22.9352,22.9352,33400.0
2010-06-16 10:40:00,33.45,33.48,33.45,33.47,20500.0,22.942,22.9626,22.942,22.9557,20500.0
2010-06-16 10:50:00,33.47,33.52,33.46,33.5,32100.0,22.9557,22.99,22.9489,22.9763,32100.0
2010-06-16 11:00:00,33.51,33.54,33.47,33.51,73700.0,22.9832,23.0038,22.9557,22.9832,73700.0
2010-06-16 11:10:00,33.51,33.54,33.51,33.54,31800.0,22.9832,23.0038,22.9832,23.0038,31800.0
2010-06-16 11:20:00,33.55,33.61,33.54,33.6,42200.0,23.0106,23.0518,23.0038,23.0449,42200.0
2010-06-16 11:30:00,33.6,33.61,33.57,33.58,26800.0,23.0449,23.0518,23.0243,23.0312,26800.0
2010-06-16 11:40:00,33.58,33.59,33.51,33.52,45300.0,23.0312,23.0381,22.9832,22.99,45300.0
2010-06-16 11:50:00,33.53,33.57,33.52,33.57,43900.0,22.9969,23.0243,22.99,23.0243,43900.0
2010-06-16 12:00:00,33.56,33.69,33.56,33.68,64700.0,23.0175,23.1066,23.0175,23.0998,64700.0
2010-06-16 12:10:00,33.68,33.7,33.67,33.69,22200.0,23.0998,23.1135,23.0929,23.1066,22200.0
2010-06-16 12:20:00,33.68,33.72,33.68,33.71,35900.0,23.0998,23.1272,23.0998,23.1204,35900.0
2010-06-16 12:30:00,33.71,33.71,33.62,33.63,20000.0,23.1204,23.1204,23.0586,23.0655,20000.0
2010-06-16 12:40:00,33.62,33.62,33.55,33.56,29900.0,23.0586,23.0586,23.0106,23.0175,29900.0
2010-06-16 12:50:00,33.56,33.59,33.56,33.59,16100.0,23.0175,23.0381,23.0175,23.0381,16100.0
2010-06-16 13:00:00,33.59,33.61,33.57,33.6,11800.0,23.0381,23.0518,23.0243,23.0449,11800.0
2010-06-16 13:10:00,33.61,33.62,33.56,33.59,29200.0,23.0518,23.0586,23.0175,23.0381,29200.0
2010-06-16 13:20:00,33.59,33.64,33.58,33.61,24900.0,23.0381,23.0723,23.0312,23.0518,24900.0
2010-06-16 13:30:00,33.61,33.61,33.59,33.61,28000.0,23.0518,23.0518,23.0381,23.0518,28000.0
2010-06-16 13:40:00,33.6,33.61,33.58,33.6,24100.0,23.0449,23.0518,23.0312,23.0449,24100.0
2010-06-16 13:50:00,33.61,33.65,33.6,33.62,23600.0,23.0518,23.0792,23.0449,23.0586,23600.0
2010-06-16 14:00:00,33.62,33.71,33.62,33.71,31800.0,23.0586,23.1204,23.0586,23.1204,31800.0
2010-06-16 14:10:00,33.71,33.71,33.69,33.69,35000.0,23.1204,23.1204,23.1066,23.1066,35000.0
2010-06-16 14:20:00,33.69,33.7,33.63,33.63,32600.0,23.1066,23.1135,23.0655,23.0655,32600.0
2010-06-16 14:30:00,33.63,33.65,33.6,33.63,62500.0,23.0655,23.0792,23.0449,23.0655,62500.0
2010-06-16 14:40:00,33.63,33.72,33.62,33.72,141800.0,23.0655,23.1272,23.0586,23.1272,141800.0
2010-06-16 14:50:00,33.72,33.73,33.66,33.69,92200.0,23.1272,23.1341,23.0861,23.1066,92200.0
2010-06-16 15:00:00,33.69,33.69,33.61,33.63,132600.0,23.1066,23.1066,23.0518,23.0655,132600.0
2010-06-16 15:10:00,33.63,33.66,33.56,33.58,96600.0,23.0655,23.0861,23.0175,23.0312,96600.0
2010-06-16 15:20:00,33.58,33.58,33.51,33.51,86600.0,23.0312,23.0312,22.9832,22.9832,86600.0
2010-06-16 15:30:00,33.51,33.61,33.48,33.6,144000.0,22.9832,23.0518,22.9626,23.0449,144000.0
2010-06-16 15:40:00,33.6,33.62,33.53,33.61,133100.0,23.0449,23.0586,22.9969,23.0518,133100.0
2010-06-16 15:50:00,33.61,33.65,33.58,33.62,216000.0,23.0518,23.0792,23.0312,23.0586,216000.0
2010-06-17 09:30:00,33.65,33.66,33.55,33.63,29800.0,23.0792,23.0861,23.0106,23.0655,29800.0
2010-06-17 09:40:00,33.63,33.66,33.58,33.65,20300.0,23.0655,23.0861,23.0312,23.0792,20300.0
2010-06-17 09:50:00,33.65,33.72,33.65,33.72,37400.0,23.0792,23.1272,23.0792,23.1272,37400.0
2010-06-17 10:00:00,33.7,33.72,33.58,33.67,85600.0,23.1135,23.1272,23.0312,23.0929,85600.0
2010-06-17 10:10:00,33.68,33.72,33.55,33.55,59400.0,23.0998,23.1272,23.0106,23.0106,59400.0
2010-06-17 10:20:00,33.55,33.57,33.49,33.54,26700.0,23.0106,23.0243,22.9695,23.0038,26700.0
2010-06-17 10:30:00,33.54,33.54,33.45,33.49,35300.0,23.0038,23.0038,22.942,22.9695,35300.0
2010-06-17 10:40:00,33.49,33.54,33.49,33.51,25600.0,22.9695,23.0038,22.9695,22.9832,25600.0
2010-06-17 10:50:00,33.5,33.52,33.48,33.49,28000.0,22.9763,22.99,22.9626,22.9695,28000.0
2010-06-17 11:00:00,33.49,33.52,33.44,33.49,46700.0,22.9695,22.99,22.9352,22.9695,46700.0
2010-06-17 11:10:00,33.49,33.56,33.49,33.54,22000.0,22.9695,23.0175,22.9695,23.0038,22000.0
2010-06-17 11:20:00,33.54,33.6,33.54,33.58,11000.0,23.0038,23.0449,23.0038,23.0312,11000.0
2010-06-17 11:30:00,33.59,33.62,33.58,33.6,14900.0,23.0381,23.0586,23.0312,23.0449,14900.0
2010-06-17 11:40:00,33.61,33.67,33.59,33.65,30100.0,23.0518,23.0929,23.0381,23.0792,30100.0
2010-06-17 11:50:00,33.64,33.67,33.62,33.65,19200.0,23.0723,23.0929,23.0586,23.0792,19200.0
2010-06-17 12:00:00,33.65,33.66,33.59,33.61,24300.0,23.0792,23.0861,23.0381,23.0518,24300.0
2010-06-17 12:10:00,33.62,33.63,33.6,33.62,16700.0,23.0586,23.0655,23.0449,23.0586,16700.0
2010-06-17 12:20:00,33.61,33.66,33.56,33.58,29500.0,23.0518,23.0861,23.0175,23.0312,29500.0
2010-06-17 12:30:00,33.58,33.61,33.57,33.6,18500.0,23.0312,23.0518,23.0243,23.0449,18500.0
2010-06-17 12:40:00,33.59,33.6,33.57,33.58,22200.0,23.0381,23.0449,23.0243,23.0312,22200.0
2010-06-17 12:50:00,33.59,33.63,33.58,33.63,20400.0,23.0381,23.0655,23.0312,23.0655,20400.0
2010-06-17 13:00:00,33.62,33.63,33.58,33.59,44500.0,23.0586,23.0655,23.0312,23.0381,44500.0
2010-06-17 13:10:00,33.59,33.65,33.58,33.65,24600.0,23.0381,23.0792,23.0312,23.0792,24600.0
2010-06-17 13:20:00,33.65,33.66,33.62,33.65,24500.0,23.0792,23.0861,23.0586,23.0792,24500.0
2010-06-17 13:30:00,33.65,33.7,33.64,33.69,21300.0,23.0792,23.1135,23.0723,23.1066,21300.0
2010-06-17 13:40:00,33.69,33.71,33.68,33.7,24300.0,23.1066,23.1204,23.0998,23.1135,24300.0
2010-06-17 13:50:00,33.7,33.75,33.7,33.74,43300.0,23.1135,23.1478,23.1135,23.1409,43300.0
2010-06-17 14:00:00,33.74,33.75,33.72,33.72,28300.0,23.1409,23.1478,23.1272,23.1272,28300.0
2010-06-17 14:10:00,33.72,33.73,33.66,33.67,46700.0,23.1272,23.1341,23.0861,23.0929,46700.0
2010-06-17 14:20:00,33.67,33.67,33.6,33.6,80200.0,23.0929,23.0929,23.0449,23.0449,80200.0
2010-06-17 14:30:00,33.6,33.6,33.56,33.57,51200.0,23.0449,23.0449,23.0175,23.0243,51200.0
2010-06-17 14:40:00,33.57,33.57,33.48,33.49,94200.0,23.0243,23.0243,22.9626,22.9695,94200.0
2010-06-17 14:50:00,33.5,33.51,33.46,33.51,222000.0,22.9763,22.9832,22.9489,22.9832,222000.0
2010-06-17 15:00:00,33.5,33.51,33.44,33.49,94600.0,22.9763,22.9832,22.9352,22.9695,94600.0
2010-06-17 15:10:00,33.5,33.51,33.44,33.49,89800.0,22.9763,22.9832,22.9352,22.9695,89800.0
2010-06-17 15:20:00,33.49,33.51,33.47,33.49,94600.0,22.9695,22.9832,22.9557,22.9695,94600.0
2010-06-17 15:30:00,33.49,33.64,33.49,33.63,152600.0,22.9695,23.0723,22.9695,23.0655,152600.0
2010-06-17 15:40:00,33.63,33.71,33.62,33.69,157700.0,23.0655,23.1204,23.0586,23.1066,157700.0
2010-06-17 15:50:00,33.69,33.76,33.68,33.72,203700.0,23.1066,23.1546,23.0998,23.1272,203700.0
2010-06-18 09:30:00,33.68,33.79,33.57,33.78,829000.0,23.0998,23.1752,23.0243,23.1684,829000.0
2010-06-18 09:40:00,33.78,33.82,33.76,33.79,61200.0,23.1684,23.1958,23.1546,23.1752,61200.0
2010-06-18 09:50:00,33.78,33.8,33.63,33.64,46300.0,23.1684,23.1821,23.0655,23.0723,46300.0
2010-06-18 10:00:00,33.65,33.79,33.65,33.77,62300.0,23.0792,23.1752,23.0792,23.1615,62300.0
2010-06-18 10:10:00,33.77,33.79,33.69,33.72,67200.0,23.1615,23.1752,23.1066,23.1272,67200.0
2010-06-18 10:20:00,33.72,33.74,33.68,33.72,41100.0,23.1272,23.1409,23.0998,23.1272,41100.0
2010-06-18 10:30:00,33.72,33.75,33.71,33.74,60000.0,23.1272,23.1478,23.1204,23.1409,60000.0
2010-06-18 10:40:00,33.74,33.77,33.67,33.71,52100.0,23.1409,23.1615,23.0929,23.1204,52100.0
2010-06-18 10:50:00,33.71,33.76,33.71,33.73,33700.0,23.1204,23.1546,23.1204,23.1341,33700.0
2010-06-18 11:00:00,33.73,33.74,33.71,33.72,47500.0,23.1341,23.1409,23.1204,23.1272,47500.0
2010-06-18 11:10:00,33.71,33.72,33.66,33.66,43400.0,23.1204,23.1272,23.0861,23.0861,43400.0
2010-06-18 11:20:00,33.67,33.67,33.57,33.57,76600.0,23.0929,23.0929,23.0243,23.0243,76600.0
2010-06-18 11:30:00,33.57,33.58,33.51,33.53,59100.0,23.0243,23.0312,22.9832,22.9969,59100.0
2010-06-18 11:40:00,33.53,33.53,33.47,33.5,43500.0,22.9969,22.9969,22.9557,22.9763,43500.0
2010-06-18 11:50:00,33.5,33.51,33.49,33.51,31300.0,22.9763,22.9832,22.9695,22.9832,31300.0
2010-06-18 12:00:00,33.5,33.51,33.49,33.5,56500.0,22.9763,22.9832,22.9695,22.9763,56500.0
2010-06-18 12:10:00,33.5,33.51,33.49,33.5,48100.0,22.9763,22.9832,22.9695,22.9763,48100.0
2010-06-18 12:20:00,33.5,33.5,33.43,33.45,31500.0,22.9763,22.9763,22.9283,22.942,31500.0
2010-06-18 12:30:00,33.45,33.46,33.42,33.45,21300.0,22.942,22.9489,22.9215,22.942,21300.0
2010-06-18 12:40:00,33.46,33.48,33.44,33.47,20900.0,22.9489,22.9626,22.9352,22.9557,20900.0
2010-06-18 12:50:00,33.48,33.51,33.48,33.48,30300.0,22.9626,22.9832,22.9626,22.9626,30300.0
2010-06-18 13:00:00,33.48,33.51,33.46,33.5,50800.0,22.9626,22.9832,22.9489,22.9763,50800.0
2010-06-18 13:10:00,33.5,33.57,33.5,33.56,47600.0,22.9763,23.0243,22.9763,23.0175,47600.0
2010-06-18 13:20:00,33.56,33.61,33.55,33.59,24800.0,23.0175,23.0518,23.0106,23.0381,24800.0
2010-06-18 13:30:00,33.59,33.63,33.57,33.63,35700.0,23.0381,23.0655,23.0243,23.0655,35700.0
2010-06-18 13:40:00,33.63,33.64,33.53,33.55,60000.0,23.0655,23.0723,22.9969,23.0106,60000.0
2010-06-18 13:50:00,33.55,33.56,33.52,33.54,45900.0,23.0106,23.0175,22.99,23.0038,45900.0
2010-06-18 14:00:00,33.55,33.55,33.52,33.53,33600.0,23.0106,23.0106,22.99,22.9969,33600.0
2010-06-18 14:10:00,33.52,33.53,33.49,33.5,101400.0,22.99,22.9969,22.9695,22.9763,101400.0
2010-06-18 14:20:00,33.5,33.54,33.46,33.54,108200.0,22.9763,23.0038,22.9489,23.0038,108200.0
2010-06-18 14:30:00,33.54,33.54,33.46,33.5,64100.0,23.0038,23.0038,22.9489,22.9763,64100.0
2010-06-18 14:40:00,33.5,33.51,33.48,33.5,49400.0,22.9763,22.9832,22.9626,22.9763,49400.0
2010-06-18 14:50:00,33.5,33.51,33.49,33.5,37200.0,22.9763,22.9832,22.9695,22.9763,37200.0
2010-06-18 15:00:00,33.49,33.51,33.47,33.48,57300.0,22.9695,22.9832,22.9557,22.9626,57300.0
2010-06-18 15:10:00,33.48,33.5,33.48,33.49,68300.0,22.9626,22.9763,22.9626,22.9695,68300.0
2010-06-18 15:20:00,33.5,33.57,33.49,33.56,83400.0,22.9763,23.0243,22.9695,23.0175,83400.0
2010-06-18 15:30:00,33.57,33.58,33.51,33.56,147200.0,23.0243,23.0312,22.9832,23.0175,147200.0
2010-06-18 15:40:00,33.56,33.56,33.52,33.52,85000.0,23.0175,23.0175,22.99,22.99,85000.0
2010-06-18 15:50:00,33.52,33.56,33.51,33.56,213100.0,22.99,23.0175,22.9832,23.0175,213100.0
2010-06-21 09:30:00,33.77,34.0,33.77,33.94,118500.0,23.1615,23.3193,23.1615,23.2781,118500.0
2010-06-21 09:40:00,33.96,33.99,33.87,33.98,32300.0,23.2918,23.3124,23.2301,23.3055,32300.0
2010-06-21 09:50:00,33.99,34.06,33.9,34.04,207200.0,23.3124,23.3604,23.2507,23.3467,207200.0
2010-06-21 10:00:00,34.05,34.12,34.05,34.06,75600.0,23.3535,23.4016,23.3535,23.3604,75600.0
2010-06-21 10:10:00,34.06,34.07,34.0,34.01,64700.0,23.3604,23.3673,23.3193,23.3261,64700.0
2010-06-21 10:20:00,34.0,34.05,34.0,34.02,64900.0,23.3193,23.3535,23.3193,23.333,64900.0
2010-06-21 10:30:00,34.02,34.04,34.0,34.03,48300.0,23.333,23.3467,23.3193,23.3398,48300.0
2010-06-21 10:40:00,34.03,34.04,34.0,34.01,51200.0,23.3398,23.3467,23.3193,23.3261,51200.0
2010-06-21 10:50:00,34.0,34.0,33.87,33.91,56900.0,23.3193,23.3193,23.2301,23.2575,56900.0
2010-06-21 11:00:00,33.9,33.91,33.86,33.9,47500.0,23.2507,23.2575,23.2232,23.2507,47500.0
2010-06-21 11:10:00,33.9,33.91,33.88,33.89,29700.0,23.2507,23.2575,23.237,23.2438,29700.0
2010-06-21 11:20:00,33.89,33.89,33.83,33.86,47500.0,23.2438,23.2438,23.2027,23.2232,47500.0
2010-06-21 11:30:00,33.86,33.87,33.82,33.83,31600.0,23.2232,23.2301,23.1958,23.2027,31600.0
2010-06-21 11:40:00,33.82,33.83,33.76,33.76,36800.0,23.1958,23.2027,23.1546,23.1546,36800.0
2010-06-21 11:50:00,33.76,33.82,33.76,33.81,56200.0,23.1546,23.1958,23.1546,23.1889,56200.0
2010-06-21 12:00:00,33.81,33.83,33.77,33.8,45400.0,23.1889,23.2027,23.1615,23.1821,45400.0
2010-06-21 12:10:00,33.8,33.81,33.79,33.8,27000.0,23.1821,23.1889,23.1752,23.1821,27000.0
2010-06-21 12:20:00,33.8,33.8,33.75,33.75,31900.0,23.1821,23.1821,23.1478,23.1478,31900.0
2010-06-21 12:30:00,33.75,33.79,33.73,33.74,27600.0,23.1478,23.1752,23.1341,23.1409,27600.0
2010-06-21 12:40:00,33.75,33.78,33.73,33.76,29200.0,23.1478,23.1684,23.1341,23.1546,29200.0
2010-06-21 12:50:00,33.76,33.79,33.72,33.77,93900.0,23.1546,23.1752,23.1272,23.1615,93900.0
2010-06-21 13:00:00,33.78,33.78,33.74,33.75,29300.0,23.1684,23.1684,23.1409,23.1478,29300.0
2010-06-21 13:10:00,33.74,33.79,33.74,33.75,29500.0,23.1409,23.1752,23.1409,23.1478,29500.0
2010-06-21 13:20:00,33.74,33.76,33.71,33.73,38600.0,23.1409,23.1546,23.1204,23.1341,38600.0
2010-06-21 13:30:00,33.74,33.75,33.68,33.68,24200.0,23.1409,23.1478,23.0998,23.0998,24200.0
2010-06-21 13:40:00,33.67,33.7,33.66,33.7,31300.0,23.0929,23.1135,23.0861,23.1135,31300.0
2010-06-21 13:50:00,33.7,33.74,33.69,33.7,25100.0,23.1135,23.1409,23.1066,23.1135,25100.0
2010-06-21 14:00:00,33.71,33.74,33.67,33.74,72500.0,23.1204,23.1409,23.0929,23.1409,72500.0
2010-06-21 14:10:00,33.74,33.84,33.73,33.8,32000.0,23.1409,23.2095,23.1341,23.1821,32000.0
2010-06-21 14:20:00,33.79,33.8,33.75,33.75,25300.0,23.1752,23.1821,23.1478,23.1478,25300.0
2010-06-21 14:30:00,33.75,33.8,33.75,33.78,24700.0,23.1478,23.1821,23.1478,23.1684,24700.0
2010-06-21 14:40:00,33.78,33.79,33.75,33.76,29400.0,23.1684,23.1752,23.1478,23.1546,29400.0
2010-06-21 14:50:00,33.76,33.76,33.67,33.69,51800.0,23.1546,23.1546,23.0929,23.1066,51800.0
2010-06-21 15:00:00,33.69,33.69,33.57,33.59,72600.0,23.1066,23.1066,23.0243,23.0381,72600.0
2010-06-21 15:10:00,33.59,33.59,33.44,33.44,66100.0,23.0381,23.0381,22.9352,22.9352,66100.0
2010-06-21 15:20:00,33.45,33.5,33.44,33.46,67600.0,22.942,22.9763,22.9352,22.9489,67600.0
2010-06-21 15:30:00,33.46,33.5,33.42,33.48,53500.0,22.9489,22.9763,22.9215,22.9626,53500.0
2010-06-21 15:40:00,33.48,33.48,33.37,33.42,189200.0,22.9626,22.9626,22.8872,22.9215,189200.0
2010-06-21 15:50:00,33.42,33.54,33.41,33.54,182100.0,22.9215,23.0038,22.9146,23.0038,182100.0
2010-06-22 09:30:00,33.51,33.76,33.51,33.74,31800.0,22.9832,23.1546,22.9832,23.1409,31800.0
2010-06-22 09:40:00,33.76,33.78,33.66,33.67,31100.0,23.1546,23.1684,23.0861,23.0929,31100.0
2010-06-22 09:50:00,33.67,33.68,33.57,33.62,56400.0,23.0929,23.0998,23.0243,23.0586,56400.0
2010-06-22 10:00:00,33.62,33.65,33.55,33.59,35300.0,23.0586,23.0792,23.0106,23.0381,35300.0
2010-06-22 10:10:00,33.59,33.63,33.55,33.57,30000.0,23.0381,23.0655,23.0106,23.0243,30000.0
2010-06-22 10:20:00,33.56,33.58,33.49,33.53,47600.0,23.0175,23.0312,22.9695,22.9969,47600.0
2010-06-22 10:30:00,33.51,33.54,33.48,33.54,36000.0,22.9832,23.0038,22.9626,23.0038,36000.0
2010-06-22 10:40:00,33.53,33.57,33.5,33.51,27600.0,22.9969,23.0243,22.9763,22.9832,27600.0
2010-06-22 10:50:00,33.52,33.57,33.52,33.52,41800.0,22.99,23.0243,22.99,22.99,41800.0
2010-06-22 11:00:00,33.52,33.53,33.45,33.49,32700.0,22.99,22.9969,22.942,22.9695,32700.0
2010-06-22 11:10:00,33.5,33.53,33.47,33.5,24100.0,22.9763,22.9969,22.9557,22.9763,24100.0
2010-06-22 11:20:00,33.49,33.55,33.47,33.54,27600.0,22.9695,23.0106,22.9557,23.0038,27600.0
2010-06-22 11:30:00,33.55,33.68,33.54,33.66,31500.0,23.0106,23.0998,23.0038,23.0861,31500.0
2010-06-22 11:40:00,33.65,33.68,33.63,33.67,28800.0,23.0792,23.0998,23.0655,23.0929,28800.0
2010-06-22 11:50:00,33.66,33.69,33.6,33.6,16400.0,23.0861,23.1066,23.0449,23.0449,16400.0
2010-06-22 12:00:00,33.6,33.63,33.55,33.57,22900.0,23.0449,23.0655,23.0106,23.0243,22900.0
2010-06-22 12:10:00,33.58,33.61,33.57,33.6,26900.0,23.0312,23.0518,23.0243,23.0449,26900.0
2010-06-22 12:20:00,33.61,33.62,33.58,33.58,29000.0,23.0518,23.0586,23.0312,23.0312,29000.0
2010-06-22 12:30:00,33.57,33.58,33.52,33.54,27900.0,23.0243,23.0312,22.99,23.0038,27900.0
2010-06-22 12:40:00,33.54,33.54,33.51,33.53,22400.0,23.0038,23.0038,22.9832,22.9969,22400.0
2010-06-22 12:50:00,33.53,33.53,33.49,33.5,37100.0,22.9969,22.9969,22.9695,22.9763,37100.0
2010-06-22 13:00:00,33.5,33.51,33.46,33.5,39600.0,22.9763,22.9832,22.9489,22.9763,39600.0
2010-06-22 13:10:00,33.5,33.5,33.47,33.47,28600.0,22.9763,22.9763,22.9557,22.9557,28600.0
2010-06-22 13:20:00,33.47,33.51,33.46,33.51,104900.0,22.9557,22.9832,22.9489,22.9832,104900.0
2010-06-22 13:30:00,33.5,33.51,33.49,33.5,46400.0,22.9763,22.9832,22.9695,22.9763,46400.0
2010-06-22 13:40:00,33.5,33.51,33.48,33.49,206300.0,22.9763,22.9832,22.9626,22.9695,206300.0
2010-06-22 13:50:00,33.49,33.5,33.41,33.42,44100.0,22.9695,22.9763,22.9146,22.9215,44100.0
2010-06-22 14:00:00,33.41,33.41,33.33,33.36,54300.0,22.9146,22.9146,22.8597,22.8803,54300.0
2010-06-22 14:10:00,33.35,33.41,33.34,33.38,23300.0,22.8734,22.9146,22.8666,22.894,23300.0
2010-06-22 14:20:00,33.39,33.39,33.31,33.33,27300.0,22.9009,22.9009,22.846,22.8597,27300.0
2010-06-22 14:30:00,33.32,33.35,33.28,33.31,50100.0,22.8529,22.8734,22.8254,22.846,50100.0
2010-06-22 14:40:00,33.31,33.31,33.12,33.12,75700.0,22.846,22.846,22.7157,22.7157,75700.0
2010-06-22 14:50:00,33.12,33.18,33.1,33.13,79300.0,22.7157,22.7568,22.702,22.7226,79300.0
2010-06-22 15:00:00,33.13,33.2,33.13,33.13,71800.0,22.7226,22.7706,22.7226,22.7226,71800.0
2010-06-22 15:10:00,33.13,33.18,33.09,33.17,43900.0,22.7226,22.7568,22.6951,22.75,43900.0
2010-06-22 15:20:00,33.18,33.19,33.08,33.09,57000.0,22.7568,22.7637,22.6883,22.6951,57000.0
2010-06-22 15:30:00,33.09,33.09,33.0,33.06,89000.0,22.6951,22.6951,22.6334,22.6745,89000.0
2010-06-22 15:40:00,33.06,33.1,33.02,33.08,121500.0,22.6745,22.702,22.6471,22.6883,121500.0
2010-06-22 15:50:00,33.07,33.08,33.0,33.07,265100.0,22.6814,22.6883,22.6334,22.6814,265100.0
2010-06-23 09:30:00,33.14,33.21,32.92,32.98,39000.0,22.7294,22.7774,22.5785,22.6197,39000.0
2010-06-23 09:40:00,33.0,33.0,32.91,32.93,15500.0,22.6334,22.6334,22.5717,22.5854,15500.0
2010-06-23 09:50:00,32.92,32.98,32.85,32.97,34900.0,22.5785,22.6197,22.5305,22.6128,34900.0
2010-06-23 10:00:00,32.96,32.96,32.64,32.74,77500.0,22.606,22.606,22.3865,22.4551,77500.0
2010-06-23 10:10:00,32.72,32.88,32.71,32.87,31500.0,22.4414,22.5511,22.4345,22.5442,31500.0
2010-06-23 10:20:00,32.87,32.87,32.82,32.83,45500.0,22.5442,22.5442,22.5099,22.5168,45500.0
2010-06-23 10:30:00,32.83,32.94,32.83,32.87,40600.0,22.5168,22.5922,22.5168,22.5442,40600.0
2010-06-23 10:40:00,32.87,32.91,32.83,32.87,43000.0,22.5442,22.5717,22.5168,22.5442,43000.0
2010-06-23 10:50:00,32.87,32.93,32.85,32.9,22400.0,22.5442,22.5854,22.5305,22.5648,22400.0
2010-06-23 11:00:00,32.89,32.9,32.85,32.88,23300.0,22.5579,22.5648,22.5305,22.5511,23300.0
2010-06-23 11:10:00,32.88,32.89,32.83,32.86,46300.0,22.5511,22.5579,22.5168,22.5374,46300.0
2010-06-23 11:20:00,32.86,32.89,32.81,32.81,79200.0,22.5374,22.5579,22.5031,22.5031,79200.0
2010-06-23 11:30:00,32.81,32.82,32.71,32.74,62400.0,22.5031,22.5099,22.4345,22.4551,62400.0
2010-06-23 11:40:00,32.75,32.78,32.7,32.7,43400.0,22.4619,22.4825,22.4276,22.4276,43400.0
2010-06-23 11:50:00,32.7,32.72,32.67,32.68,44600.0,22.4276,22.4414,22.4071,22.4139,44600.0
2010-06-23 12:00:00,32.68,32.73,32.67,32.73,17100.0,22.4139,22.4482,22.4071,22.4482,17100.0
2010-06-23 12:10:00,32.72,32.73,32.66,32.67,65900.0,22.4414,22.4482,22.4002,22.4071,65900.0
2010-06-23 12:20:00,32.67,32.67,32.59,32.64,96900.0,22.4071,22.4071,22.3522,22.3865,96900.0
2010-06-23 12:30:00,32.63,32.67,32.62,32.63,43200.0,22.3796,22.4071,22.3728,22.3796,43200.0
2010-06-23 12:40:00,32.64,32.69,32.63,32.67,24800.0,22.3865,22.4208,22.3796,22.4071,24800.0
2010-06-23 12:50:00,32.67,32.69,32.65,32.67,49600.0,22.4071,22.4208,22.3933,22.4071,49600.0
2010-06-23 13:00:00,32.68,32.69,32.65,32.67,60700.0,22.4139,22.4208,22.3933,22.4071,60700.0
2010-06-23 13:10:00,32.68,32.68,32.62,32.63,54700.0,22.4139,22.4139,22.3728,22.3796,54700.0
2010-06-23 13:20:00,32.64,32.66,32.63,32.64,49000.0,22.3865,22.4002,22.3796,22.3865,49000.0
2010-06-23 13:30:00,32.65,32.69,32.64,32.67,71600.0,22.3933,22.4208,22.3865,22.4071,71600.0
2010-06-23 13:40:00,32.67,32.68,32.62,32.63,41700.0,22.4071,22.4139,22.3728,22.3796,41700.0
2010-06-23 13:50:00,32.64,32.69,32.63,32.66,67200.0,22.3865,22.4208,22.3796,22.4002,67200.0
2010-06-23 14:00:00,32.66,32.68,32.64,32.67,62300.0,22.4002,22.4139,22.3865,22.4071,62300.0
2010-06-23 14:10:00,32.67,32.67,32.55,32.61,89400.0,22.4071,22.4071,22.3248,22.3659,89400.0
2010-06-23 14:20:00,32.61,32.69,32.55,32.68,129200.0,22.3659,22.4208,22.3248,22.4139,129200.0
2010-06-23 14:30:00,32.69,32.87,32.69,32.73,160700.0,22.4208,22.5442,22.4208,22.4482,160700.0
2010-06-23 14:40:00,32.73,32.75,32.62,32.64,88500.0,22.4482,22.4619,22.3728,22.3865,88500.0
2010-06-23 14:50:00,32.63,32.69,32.6,32.63,87200.0,22.3796,22.4208,22.359,22.3796,87200.0
2010-06-23 15:00:00,32.63,32.69,32.51,32.52,159000.0,22.3796,22.4208,22.2973,22.3042,159000.0
2010-06-23 15:10:00,32.52,32.64,32.51,32.6,126900.0,22.3042,22.3865,22.2973,22.359,126900.0
2010-06-23 15:20:00,32.6,32.69,32.56,32.65,183400.0,22.359,22.4208,22.3316,22.3933,183400.0
2010-06-23 15:30:00,32.65,32.7,32.57,32.69,185700.0,22.3933,22.4276,22.3385,22.4208,185700.0
2010-06-23 15:40:00,32.7,32.74,32.65,32.71,231300.0,22.4276,22.4551,22.3933,22.4345,231300.0
2010-06-23 15:50:00,32.7,32.72,32.63,32.67,294600.0,22.4276,22.4414,22.3796,22.4071,294600.0
2010-06-24 09:30:00,32.57,32.75,32.57,32.62,47400.0,22.3385,22.4619,22.3385,22.3728,47400.0
2010-06-24 09:40:00,32.64,32.68,32.55,32.63,64600.0,22.3865,22.4139,22.3248,22.3796,64600.0
2010-06-24 09:50:00,32.63,32.65,32.54,32.56,70500.0,22.3796,22.3933,22.3179,22.3316,70500.0
2010-06-24 10:00:00,32.59,32.65,32.55,32.63,42100.0,22.3522,22.3933,22.3248,22.3796,42100.0
2010-06-24 10:10:00,32.63,32.64,32.55,32.62,61000.0,22.3796,22.3865,22.3248,22.3728,61000.0
2010-06-24 10:20:00,32.64,32.75,32.62,32.65,73600.0,22.3865,22.4619,22.3728,22.3933,73600.0
2010-06-24 10:30:00,32.66,32.66,32.5,32.6,74200.0,22.4002,22.4002,22.2905,22.359,74200.0
2010-06-24 10:40:00,32.6,32.6,32.47,32.58,69100.0,22.359,22.359,22.2699,22.3453,69100.0
2010-06-24 10:50:00,32.57,32.57,32.44,32.52,73700.0,22.3385,22.3385,22.2493,22.3042,73700.0
2010-06-24 11:00:00,32.53,32.54,32.37,32.43,99600.0,22.311,22.3179,22.2013,22.2425,99600.0
2010-06-24 11:10:00,32.43,32.49,32.41,32.43,51600.0,22.2425,22.2836,22.2287,22.2425,51600.0
2010-06-24 11:20:00,32.43,32.51,32.41,32.49,36200.0,22.2425,22.2973,22.2287,22.2836,36200.0
2010-06-24 11:30:00,32.49,32.51,32.45,32.5,51900.0,22.2836,22.2973,22.2562,22.2905,51900.0
2010-06-24 11:40:00,32.5,32.58,32.48,32.57,40800.0,22.2905,22.3453,22.2767,22.3385,40800.0
2010-06-24 11:50:00,32.56,32.57,32.5,32.53,48600.0,22.3316,22.3385,22.2905,22.311,48600.0
2010-06-24 12:00:00,32.54,32.63,32.54,32.58,59100.0,22.3179,22.3796,22.3179,22.3453,59100.0
2010-06-24 12:10:00,32.58,32.59,32.52,32.53,62000.0,22.3453,22.3522,22.3042,22.311,62000.0
2010-06-24 12:20:00,32.53,32.57,32.49,32.51,56000.0,22.311,22.3385,22.2836,22.2973,56000.0
2010-06-24 12:30:00,32.51,32.51,32.41,32.44,36200.0,22.2973,22.2973,22.2287,22.2493,36200.0
2010-06-24 12:40:00,32.45,32.45,32.39,32.41,38800.0,22.2562,22.2562,22.215,22.2287,38800.0
2010-06-24 12:50:00,32.42,32.49,32.41,32.47,50100.0,22.2356,22.2836,22.2287,22.2699,50100.0
2010-06-24 13:00:00,32.48,32.49,32.4,32.42,130100.0,22.2767,22.2836,22.2219,22.2356,130100.0
2010-06-24 13:10:00,32.42,32.51,32.42,32.5,112100.0,22.2356,22.2973,22.2356,22.2905,112100.0
2010-06-24 13:20:00,32.5,32.54,32.5,32.52,51200.0,22.2905,22.3179,22.2905,22.3042,51200.0
2010-06-24 13:30:00,32.52,32.6,32.52,32.56,45700.0,22.3042,22.359,22.3042,22.3316,45700.0
2010-06-24 13:40:00,32.56,32.57,32.53,32.53,50300.0,22.3316,22.3385,22.311,22.311,50300.0
2010-06-24 13:50:00,32.53,32.65,32.53,32.62,132300.0,22.311,22.3933,22.311,22.3728,132300.0
2010-06-24 14:00:00,32.62,32.64,32.54,32.55,66500.0,22.3728,22.3865,22.3179,22.3248,66500.0
2010-06-24 14:10:00,32.56,32.56,32.49,32.49,74900.0,22.3316,22.3316,22.2836,22.2836,74900.0
2010-06-24 14:20:00,32.5,32.54,32.48,32.52,42800.0,22.2905,22.3179,22.2767,22.3042,42800.0
2010-06-24 14:30:00,32.51,32.51,32.44,32.45,106200.0,22.2973,22.2973,22.2493,22.2562,106200.0
2010-06-24 14:40:00,32.44,32.44,32.35,32.35,73200.0,22.2493,22.2493,22.1876,22.1876,73200.0
2010-06-24 14:50:00,32.35,32.38,32.3,32.34,92000.0,22.1876,22.2082,22.1533,22.1807,92000.0
2010-06-24 15:00:00,32.34,32.37,32.29,32.29,87200.0,22.1807,22.2013,22.1464,22.1464,87200.0
2010-06-24 15:10:00,32.29,32.31,32.13,32.16,171400.0,22.1464,22.1601,22.0367,22.0573,171400.0
2010-06-24 15:20:00,32.17,32.26,32.13,32.22,150000.0,22.0641,22.1259,22.0367,22.0984,150000.0
2010-06-24 15:30:00,32.22,32.25,32.18,32.22,168200.0,22.0984,22.119,22.071,22.0984,168200.0
2010-06-24 15:40:00,32.22,32.29,32.19,32.24,293100.0,22.0984,22.1464,22.0778,22.1121,293100.0
2010-06-24 15:50:00,32.24,32.26,32.08,32.14,437300.0,22.1121,22.1259,22.0024,22.0436,437300.0
2010-06-25 09:30:00,32.46,32.46,32.03,32.13,61500.0,22.263,22.263,21.9681,22.0367,61500.0
2010-06-25 09:40:00,32.12,32.2,32.09,32.18,101600.0,22.0298,22.0847,22.0093,22.071,101600.0
2010-06-25 09:50:00,32.19,32.27,32.07,32.22,47900.0,22.0778,22.1327,21.9955,22.0984,47900.0
2010-06-25 10:00:00,32.23,32.32,32.22,32.28,38900.0,22.1053,22.167,22.0984,22.1396,38900.0
2010-06-25 10:10:00,32.28,32.32,32.21,32.21,36400.0,22.1396,22.167,22.0916,22.0916,36400.0
2010-06-25 10:20:00,32.21,32.21,32.09,32.13,41400.0,22.0916,22.0916,22.0093,22.0367,41400.0
2010-06-25 10:30:00,32.12,32.13,32.03,32.05,39100.0,22.0298,22.0367,21.9681,21.9818,39100.0
2010-06-25 10:40:00,32.05,32.1,32.04,32.08,36000.0,21.9818,22.0161,21.975,22.0024,36000.0
2010-06-25 10:50:00,32.08,32.08,31.91,31.93,69500.0,22.0024,22.0024,21.8858,21.8995,69500.0
2010-06-25 11:00:00,31.94,32.04,31.93,32.03,41100.0,21.9064,21.975,21.8995,21.9681,41100.0
2010-06-25 11:10:00,32.04,32.05,32.01,32.05,39000.0,21.975,21.9818,21.9544,21.9818,39000.0
2010-06-25 11:20:00,32.04,32.08,31.97,32.06,59600.0,21.975,22.0024,21.927,21.9887,59600.0
2010-06-25 11:30:00,32.07,32.11,32.02,32.03,68900.0,21.9955,22.023,21.9613,21.9681,68900.0
2010-06-25 11:40:00,32.03,32.08,31.97,32.08,70000.0,21.9681,22.0024,21.927,22.0024,70000.0
2010-06-25 11:50:00,32.07,32.14,32.07,32.09,51300.0,21.9955,22.0436,21.9955,22.0093,51300.0
2010-06-25 12:00:00,32.09,32.1,32.01,32.09,67900.0,22.0093,22.0161,21.9544,22.0093,67900.0
2010-06-25 12:10:00,32.09,32.1,32.03,32.06,49200.0,22.0093,22.0161,21.9681,21.9887,49200.0
2010-06-25 12:20:00,32.06,32.11,32.05,32.07,65100.0,21.9887,22.023,21.9818,21.9955,65100.0
2010-06-25 12:30:00,32.07,32.15,32.06,32.11,94400.0,21.9955,22.0504,21.9887,22.023,94400.0
2010-06-25 12:40:00,32.11,32.14,32.1,32.14,50400.0,22.023,22.0436,22.0161,22.0436,50400.0
2010-06-25 12:50:00,32.13,32.13,32.05,32.07,71400.0,22.0367,22.0367,21.9818,21.9955,71400.0
2010-06-25 13:00:00,32.07,32.21,32.06,32.21,34700.0,21.9955,22.0916,21.9887,22.0916,34700.0
2010-06-25 13:10:00,32.2,32.22,32.17,32.18,70600.0,22.0847,22.0984,22.0641,22.071,70600.0
2010-06-25 13:20:00,32.18,32.24,32.18,32.24,31800.0,22.071,22.1121,22.071,22.1121,31800.0
2010-06-25 13:30:00,32.25,32.38,32.25,32.32,91900.0,22.119,22.2082,22.119,22.167,91900.0
2010-06-25 13:40:00,32.32,32.32,32.24,32.24,62900.0,22.167,22.167,22.1121,22.1121,62900.0
2010-06-25 13:50:00,32.24,32.25,32.21,32.25,71900.0,22.1121,22.119,22.0916,22.119,71900.0
2010-06-25 14:00:00,32.25,32.25,32.17,32.18,80100.0,22.119,22.119,22.0641,22.071,80100.0
2010-06-25 14:10:00,32.18,32.25,32.17,32.24,51000.0,22.071,22.119,22.0641,22.1121,51000.0
2010-06-25 14:20:00,32.24,32.3,32.24,32.25,92200.0,22.1121,22.1533,22.1121,22.119,92200.0
2010-06-25 14:30:00,32.25,32.29,32.2,32.27,52800.0,22.119,22.1464,22.0847,22.1327,52800.0
2010-06-25 14:40:00,32.27,32.32,32.27,32.3,63200.0,22.1327,22.167,22.1327,22.1533,63200.0
2010-06-25 14:50:00,32.3,32.32,32.25,32.26,73800.0,22.1533,22.167,22.119,22.1259,73800.0
2010-06-25 15:00:00,32.26,32.26,32.2,32.22,85500.0,22.1259,22.1259,22.0847,22.0984,85500.0
2010-06-25 15:10:00,32.23,32.25,32.16,32.18,103100.0,22.1053,22.119,22.0573,22.071,103100.0
2010-06-25 15:20:00,32.19,32.28,32.18,32.27,81500.0,22.0778,22.1396,22.071,22.1327,81500.0
2010-06-25 15:30:00,32.26,32.37,32.26,32.37,140400.0,22.1259,22.2013,22.1259,22.2013,140400.0
2010-06-25 15:40:00,32.37,32.38,32.12,32.15,520700.0,22.2013,22.2082,22.0298,22.0504,520700.0
2010-06-25 15:50:00,32.15,32.23,32.1,32.18,837800.0,22.0504,22.1053,22.0161,22.071,837800.0
2010-06-28 09:30:00,32.39,32.46,32.17,32.21,37900.0,22.215,22.263,22.0641,22.0916,37900.0
2010-06-28 09:40:00,32.23,32.25,32.06,32.12,31000.0,22.1053,22.119,21.9887,22.0298,31000.0
2010-06-28 09:50:00,32.12,32.13,32.02,32.13,37100.0,22.0298,22.0367,21.9613,22.0367,37100.0
2010-06-28 10:00:00,32.13,32.15,32.02,32.07,45500.0,22.0367,22.0504,21.9613,21.9955,45500.0
2010-06-28 10:10:00,32.08,32.11,32.07,32.1,21400.0,22.0024,22.023,21.9955,22.0161,21400.0
2010-06-28 10:20:00,32.09,32.17,32.09,32.13,39700.0,22.0093,22.0641,22.0093,22.0367,39700.0
2010-06-28 10:30:00,32.14,32.18,32.1,32.12,46200.0,22.0436,22.071,22.0161,22.0298,46200.0
2010-06-28 10:40:00,32.12,32.24,32.12,32.22,54900.0,22.0298,22.1121,22.0298,22.0984,54900.0
2010-06-28 10:50:00,32.22,32.26,32.21,32.25,28600.0,22.0984,22.1259,22.0916,22.119,28600.0
2010-06-28 11:00:00,32.26,32.34,32.25,32.31,35700.0,22.1259,22.1807,22.119,22.1601,35700.0
2010-06-28 11:10:00,32.32,32.33,32.28,32.29,38600.0,22.167,22.1739,22.1396,22.1464,38600.0
2010-06-28 11:20:00,32.3,32.41,32.29,32.41,31600.0,22.1533,22.2287,22.1464,22.2287,31600.0
2010-06-28 11:30:00,32.41,32.54,32.4,32.49,170000.0,22.2287,22.3179,22.2219,22.2836,170000.0
2010-06-28 11:40:00,32.49,32.52,32.45,32.49,113000.0,22.2836,22.3042,22.2562,22.2836,113000.0
2010-06-28 11:50:00,32.48,32.56,32.4,32.42,128700.0,22.2767,22.3316,22.2219,22.2356,128700.0
2010-06-28 12:00:00,32.4,32.49,32.36,32.38,113900.0,22.2219,22.2836,22.1944,22.2082,113900.0
2010-06-28 12:10:00,32.38,32.38,32.32,32.34,39000.0,22.2082,22.2082,22.167,22.1807,39000.0
2010-06-28 12:20:00,32.34,32.4,32.34,32.4,25900.0,22.1807,22.2219,22.1807,22.2219,25900.0
2010-06-28 12:30:00,32.39,32.41,32.36,32.36,24000.0,22.215,22.2287,22.1944,22.1944,24000.0
2010-06-28 12:40:00,32.37,32.37,32.31,32.35,33200.0,22.2013,22.2013,22.1601,22.1876,33200.0
2010-06-28 12:50:00,32.36,32.37,32.34,32.37,16800.0,22.1944,22.2013,22.1807,22.2013,16800.0
2010-06-28 13:00:00,32.36,32.37,32.26,32.31,66300.0,22.1944,22.2013,22.1259,22.1601,66300.0
2010-06-28 13:10:00,32.31,32.32,32.25,32.27,67200.0,22.1601,22.167,22.119,22.1327,67200.0
2010-06-28 13:20:00,32.27,32.34,32.27,32.31,27900.0,22.1327,22.1807,22.1327,22.1601,27900.0
2010-06-28 13:30:00,32.31,32.31,32.25,32.3,34700.0,22.1601,22.1601,22.119,22.1533,34700.0
2010-06-28 13:40:00,32.3,32.36,32.27,32.36,56700.0,22.1533,22.1944,22.1327,22.1944,56700.0
2010-06-28 13:50:00,32.37,32.39,32.36,32.38,24300.0,22.2013,22.215,22.1944,22.2082,24300.0
2010-06-28 14:00:00,32.38,32.38,32.34,32.34,26600.0,22.2082,22.2082,22.1807,22.1807,26600.0
2010-06-28 14:10:00,32.34,32.42,32.34,32.4,32800.0,22.1807,22.2356,22.1807,22.2219,32800.0
2010-06-28 14:20:00,32.4,32.41,32.38,32.38,32400.0,22.2219,22.2287,22.2082,22.2082,32400.0
2010-06-28 14:30:00,32.38,32.43,32.37,32.41,46200.0,22.2082,22.2425,22.2013,22.2287,46200.0
2010-06-28 14:40:00,32.42,32.46,32.41,32.45,30000.0,22.2356,22.263,22.2287,22.2562,30000.0
2010-06-28 14:50:00,32.46,32.48,32.43,32.48,56000.0,22.263,22.2767,22.2425,22.2767,56000.0
2010-06-28 15:00:00,32.48,32.5,32.48,32.48,43500.0,22.2767,22.2905,22.2767,22.2767,43500.0
2010-06-28 15:10:00,32.48,32.49,32.4,32.46,65000.0,22.2767,22.2836,22.2219,22.263,65000.0
2010-06-28 15:20:00,32.46,32.47,32.37,32.38,69600.0,22.263,22.2699,22.2013,22.2082,69600.0
2010-06-28 15:30:00,32.37,32.43,32.37,32.42,69500.0,22.2013,22.2425,22.2013,22.2356,69500.0
2010-06-28 15:40:00,32.43,32.47,32.39,32.41,131200.0,22.2425,22.2699,22.215,22.2287,131200.0
2010-06-28 15:50:00,32.41,32.42,32.31,32.31,271300.0,22.2287,22.2356,22.1601,22.1601,271300.0
2010-06-29 09:30:00,31.91,31.99,31.8,31.82,40900.0,21.8858,21.9407,21.8104,21.8241,40900.0
2010-06-29 09:40:00,31.82,31.91,31.71,31.72,59300.0,21.8241,21.8858,21.7486,21.7555,59300.0
2010-06-29 09:50:00,31.71,31.75,31.62,31.73,54900.0,21.7486,21.7761,21.6869,21.7624,54900.0
2010-06-29 10:00:00,31.71,31.71,31.5,31.65,98500.0,21.7486,21.7486,21.6046,21.7075,98500.0
2010-06-29 10:10:00,31.65,31.73,31.63,31.73,85300.0,21.7075,21.7624,21.6938,21.7624,85300.0
2010-06-29 10:20:00,31.73,31.73,31.57,31.57,94800.0,21.7624,21.7624,21.6526,21.6526,94800.0
2010-06-29 10:30:00,31.58,31.68,31.57,31.67,66100.0,21.6595,21.7281,21.6526,21.7212,66100.0
2010-06-29 10:40:00,31.66,31.73,31.64,31.69,60600.0,21.7143,21.7624,21.7006,21.7349,60600.0
2010-06-29 10:50:00,31.69,31.79,31.69,31.79,72200.0,21.7349,21.8035,21.7349,21.8035,72200.0
2010-06-29 11:00:00,31.79,31.81,31.75,31.81,48100.0,21.8035,21.8172,21.7761,21.8172,48100.0
2010-06-29 11:10:00,31.81,31.87,31.77,31.78,46700.0,21.8172,21.8584,21.7898,21.7966,46700.0
2010-06-29 11:20:00,31.79,31.82,31.73,31.76,54100.0,21.8035,21.8241,21.7624,21.7829,54100.0
2010-06-29 11:30:00,31.75,31.78,31.75,31.77,45300.0,21.7761,21.7966,21.7761,21.7898,45300.0
2010-06-29 11:40:00,31.77,31.77,31.74,31.76,60800.0,21.7898,21.7898,21.7692,21.7829,60800.0
2010-06-29 11:50:00,31.77,31.81,31.73,31.74,40700.0,21.7898,21.8172,21.7624,21.7692,40700.0
2010-06-29 12:00:00,31.74,31.78,31.73,31.77,81800.0,21.7692,21.7966,21.7624,21.7898,81800.0
2010-06-29 12:10:00,31.76,31.8,31.75,31.78,78600.0,21.7829,21.8104,21.7761,21.7966,78600.0
2010-06-29 12:20:00,31.78,31.84,31.77,31.81,78700.0,21.7966,21.8378,21.7898,21.8172,78700.0
2010-06-29 12:30:00,31.81,31.81,31.75,31.75,65300.0,21.8172,21.8172,21.7761,21.7761,65300.0
2010-06-29 12:40:00,31.76,31.78,31.75,31.76,64900.0,21.7829,21.7966,21.7761,21.7829,64900.0
2010-06-29 12:50:00,31.76,31.77,31.75,31.75,68500.0,21.7829,21.7898,21.7761,21.7761,68500.0
2010-06-29 13:00:00,31.75,31.78,31.74,31.78,42400.0,21.7761,21.7966,21.7692,21.7966,42400.0
2010-06-29 13:10:00,31.78,31.78,31.71,31.72,36900.0,21.7966,21.7966,21.7486,21.7555,36900.0
2010-06-29 13:20:00,31.73,31.73,31.64,31.67,71800.0,21.7624,21.7624,21.7006,21.7212,71800.0
2010-06-29 13:30:00,31.66,31.67,31.57,31.64,83200.0,21.7143,21.7212,21.6526,21.7006,83200.0
2010-06-29 13:40:00,31.64,31.7,31.64,31.67,62200.0,21.7006,21.7418,21.7006,21.7212,62200.0
2010-06-29 13:50:00,31.66,31.7,31.64,31.69,58200.0,21.7143,21.7418,21.7006,21.7349,58200.0
2010-06-29 14:00:00,31.68,31.7,31.66,31.69,58700.0,21.7281,21.7418,21.7143,21.7349,58700.0
2010-06-29 14:10:00,31.69,31.71,31.67,31.68,49200.0,21.7349,21.7486,21.7212,21.7281,49200.0
2010-06-29 14:20:00,31.68,31.7,31.65,31.65,41100.0,21.7281,21.7418,21.7075,21.7075,41100.0
2010-06-29 14:30:00,31.65,31.66,31.61,31.62,82700.0,21.7075,21.7143,21.68,21.6869,82700.0
2010-06-29 14:40:00,31.62,31.65,31.6,31.61,65600.0,21.6869,21.7075,21.6732,21.68,65600.0
2010-06-29 14:50:00,31.6,31.66,31.55,31.56,81100.0,21.6732,21.7143,21.6389,21.6458,81100.0
2010-06-29 15:00:00,31.56,31.65,31.55,31.58,92600.0,21.6458,21.7075,21.6389,21.6595,92600.0
2010-06-29 15:10:00,31.57,31.59,31.5,31.5,114000.0,21.6526,21.6663,21.6046,21.6046,114000.0
2010-06-29 15:20:00,31.5,31.51,31.4,31.45,158500.0,21.6046,21.6115,21.536,21.5703,158500.0
2010-06-29 15:30:00,31.46,31.53,31.41,31.49,194500.0,21.5772,21.6252,21.5429,21.5977,194500.0
2010-06-29 15:40:00,31.49,31.49,31.33,31.34,202700.0,21.5977,21.5977,21.488,21.4949,202700.0
2010-06-29 15:50:00,31.34,31.52,31.27,31.45,366300.0,21.4949,21.6183,21.4469,21.5703,366300.0
2010-06-30 09:30:00,31.48,31.57,31.34,31.54,61000.0,21.5909,21.6526,21.4949,21.632,61000.0
2010-06-30 09:40:00,31.54,31.7,31.51,31.67,53500.0,21.632,21.7418,21.6115,21.7212,53500.0
2010-06-30 09:50:00,31.68,31.72,31.64,31.64,47600.0,21.7281,21.7555,21.7006,21.7006,47600.0
2010-06-30 10:00:00,31.64,31.67,31.6,31.64,84500.0,21.7006,21.7212,21.6732,21.7006,84500.0
2010-06-30 10:10:00,31.64,31.71,31.63,31.66,49300.0,21.7006,21.7486,21.6938,21.7143,49300.0
2010-06-30 10:20:00,31.66,31.67,31.6,31.62,68800.0,21.7143,21.7212,21.6732,21.6869,68800.0
2010-06-30 10:30:00,31.62,31.72,31.61,31.7,45500.0,21.6869,21.7555,21.68,21.7418,45500.0
2010-06-30 10:40:00,31.7,31.71,31.57,31.6,57800.0,21.7418,21.7486,21.6526,21.6732,57800.0
2010-06-30 10:50:00,31.6,31.69,31.57,31.65,65000.0,21.6732,21.7349,21.6526,21.7075,65000.0
2010-06-30 11:00:00,31.66,31.73,31.64,31.66,60100.0,21.7143,21.7624,21.7006,21.7143,60100.0
2010-06-30 11:10:00,31.66,31.68,31.64,31.67,52800.0,21.7143,21.7281,21.7006,21.7212,52800.0
2010-06-30 11:20:00,31.66,31.7,31.66,31.67,36900.0,21.7143,21.7418,21.7143,21.7212,36900.0
2010-06-30 11:30:00,31.67,31.71,31.65,31.7,50800.0,21.7212,21.7486,21.7075,21.7418,50800.0
2010-06-30 11:40:00,31.71,31.77,31.7,31.76,34100.0,21.7486,21.7898,21.7418,21.7829,34100.0
2010-06-30 11:50:00,31.76,31.79,31.75,31.76,32400.0,21.7829,21.8035,21.7761,21.7829,32400.0
2010-06-30 12:00:00,31.76,31.76,31.72,31.72,29500.0,21.7829,21.7829,21.7555,21.7555,29500.0
2010-06-30 12:10:00,31.73,31.73,31.7,31.7,24200.0,21.7624,21.7624,21.7418,21.7418,24200.0
2010-06-30 12:20:00,31.7,31.71,31.66,31.66,35500.0,21.7418,21.7486,21.7143,21.7143,35500.0
2010-06-30 12:30:00,31.65,31.67,31.63,31.66,42700.0,21.7075,21.7212,21.6938,21.7143,42700.0
2010-06-30 12:40:00,31.67,31.69,31.64,31.68,98400.0,21.7212,21.7349,21.7006,21.7281,98400.0
2010-06-30 12:50:00,31.68,31.7,31.67,31.69,39700.0,21.7281,21.7418,21.7212,21.7349,39700.0
2010-06-30 13:00:00,31.69,31.7,31.66,31.66,32500.0,21.7349,21.7418,21.7143,21.7143,32500.0
2010-06-30 13:10:00,31.66,31.67,31.62,31.64,35500.0,21.7143,21.7212,21.6869,21.7006,35500.0
2010-06-30 13:20:00,31.63,31.69,31.63,31.68,25600.0,21.6938,21.7349,21.6938,21.7281,25600.0
2010-06-30 13:30:00,31.69,31.7,31.63,31.63,28700.0,21.7349,21.7418,21.6938,21.6938,28700.0
2010-06-30 13:40:00,31.64,31.68,31.63,31.68,28300.0,21.7006,21.7281,21.6938,21.7281,28300.0
2010-06-30 13:50:00,31.67,31.71,31.66,31.71,37300.0,21.7212,21.7486,21.7143,21.7486,37300.0
2010-06-30 14:00:00,31.7,31.74,31.62,31.65,68700.0,21.7418,21.7692,21.6869,21.7075,68700.0
2010-06-30 14:10:00,31.65,31.66,31.58,31.61,40200.0,21.7075,21.7143,21.6595,21.68,40200.0
2010-06-30 14:20:00,31.62,31.62,31.54,31.54,71900.0,21.6869,21.6869,21.632,21.632,71900.0
2010-06-30 14:30:00,31.55,31.59,31.53,31.58,49600.0,21.6389,21.6663,21.6252,21.6595,49600.0
2010-06-30 14:40:00,31.58,31.61,31.56,31.61,89500.0,21.6595,21.68,21.6458,21.68,89500.0
2010-06-30 14:50:00,31.61,31.72,31.61,31.69,103800.0,21.68,21.7555,21.68,21.7349,103800.0
2010-06-30 15:00:00,31.69,31.7,31.66,31.69,51400.0,21.7349,21.7418,21.7143,21.7349,51400.0
2010-06-30 15:10:00,31.69,31.69,31.59,31.61,56900.0,21.7349,21.7349,21.6663,21.68,56900.0
2010-06-30 15:20:00,31.6,31.62,31.53,31.53,133900.0,21.6732,21.6869,21.6252,21.6252,133900.0
2010-06-30 15:30:00,31.53,31.53,31.34,31.34,208900.0,21.6252,21.6252,21.4949,21.4949,208900.0
2010-06-30 15:40:00,31.34,31.34,31.22,31.31,288300.0,21.4949,21.4949,21.4126,21.4743,288300.0
2010-06-30 15:50:00,31.3,31.36,31.25,31.27,380800.0,21.4674,21.5086,21.4331,21.4469,380800.0
2010-07-01 09:30:00,31.25,31.45,31.23,31.39,174300.0,21.4331,21.5703,21.4194,21.5292,174300.0
2010-07-01 09:40:00,31.39,31.4,31.26,31.27,76600.0,21.5292,21.536,21.44,21.4469,76600.0
2010-07-01 09:50:00,31.27,31.37,31.23,31.32,114500.0,21.4469,21.5154,21.4194,21.4811,114500.0
2010-07-01 10:00:00,31.34,31.44,31.22,31.37,278600.0,21.4949,21.5635,21.4126,21.5154,278600.0
2010-07-01 10:10:00,31.37,31.42,31.3,31.4,151900.0,21.5154,21.5497,21.4674,21.536,151900.0
2010-07-01 10:20:00,31.39,31.52,31.39,31.48,104900.0,21.5292,21.6183,21.5292,21.5909,104900.0
2010-07-01 10:30:00,31.48,31.51,31.38,31.38,163000.0,21.5909,21.6115,21.5223,21.5223,163000.0
2010-07-01 10:40:00,31.39,31.45,31.31,31.44,152200.0,21.5292,21.5703,21.4743,21.5635,152200.0
2010-07-01 10:50:00,31.44,31.47,31.4,31.45,115000.0,21.5635,21.584,21.536,21.5703,115000.0
2010-07-01 11:00:00,31.44,31.45,31.36,31.4,165300.0,21.5635,21.5703,21.5086,21.536,165300.0
2010-07-01 11:10:00,31.4,31.48,31.38,31.47,125000.0,21.536,21.5909,21.5223,21.584,125000.0
2010-07-01 11:20:00,31.48,31.51,31.45,31.51,80700.0,21.5909,21.6115,21.5703,21.6115,80700.0
2010-07-01 11:30:00,31.51,31.57,31.5,31.57,113500.0,21.6115,21.6526,21.6046,21.6526,113500.0
2010-07-01 11:40:00,31.57,31.58,31.55,31.57,118300.0,21.6526,21.6595,21.6389,21.6526,118300.0
2010-07-01 11:50:00,31.57,31.57,31.51,31.53,92700.0,21.6526,21.6526,21.6115,21.6252,92700.0
2010-07-01 12:00:00,31.53,31.54,31.44,31.45,108800.0,21.6252,21.632,21.5635,21.5703,108800.0
2010-07-01 12:10:00,31.45,31.51,31.44,31.51,84800.0,21.5703,21.6115,21.5635,21.6115,84800.0
2010-07-01 12:20:00,31.5,31.56,31.49,31.55,85500.0,21.6046,21.6458,21.5977,21.6389,85500.0
2010-07-01 12:30:00,31.56,31.69,31.55,31.67,122400.0,21.6458,21.7349,21.6389,21.7212,122400.0
2010-07-01 12:40:00,31.67,31.83,31.67,31.7,109400.0,21.7212,21.8309,21.7212,21.7418,109400.0
2010-07-01 12:50:00,31.7,31.75,31.58,31.61,68300.0,21.7418,21.7761,21.6595,21.68,68300.0
2010-07-01 13:00:00,31.61,31.61,31.56,31.58,55200.0,21.68,21.68,21.6458,21.6595,55200.0
2010-07-01 13:10:00,31.58,31.6,31.51,31.6,82900.0,21.6595,21.6732,21.6115,21.6732,82900.0
2010-07-01 13:20:00,31.6,31.65,31.56,31.56,56400.0,21.6732,21.7075,21.6458,21.6458,56400.0
2010-07-01 13:30:00,31.56,31.69,31.56,31.69,63300.0,21.6458,21.7349,21.6458,21.7349,63300.0
2010-07-01 13:40:00,31.69,31.69,31.56,31.59,80000.0,21.7349,21.7349,21.6458,21.6663,80000.0
2010-07-01 13:50:00,31.59,31.65,31.56,31.62,95900.0,21.6663,21.7075,21.6458,21.6869,95900.0
2010-07-01 14:00:00,31.62,31.65,31.58,31.59,72900.0,21.6869,21.7075,21.6595,21.6663,72900.0
2010-07-01 14:10:00,31.59,31.7,31.57,31.67,87200.0,21.6663,21.7418,21.6526,21.7212,87200.0
2010-07-01 14:20:00,31.66,31.66,31.53,31.56,90100.0,21.7143,21.7143,21.6252,21.6458,90100.0
2010-07-01 14:30:00,31.56,31.63,31.53,31.58,104800.0,21.6458,21.6938,21.6252,21.6595,104800.0
2010-07-01 14:40:00,31.58,31.58,31.47,31.51,129800.0,21.6595,21.6595,21.584,21.6115,129800.0
2010-07-01 14:50:00,31.51,31.6,31.46,31.59,106300.0,21.6115,21.6732,21.5772,21.6663,106300.0
2010-07-01 15:00:00,31.59,31.69,31.59,31.68,135500.0,21.6663,21.7349,21.6663,21.7281,135500.0
2010-07-01 15:10:00,31.67,31.69,31.6,31.6,135800.0,21.7212,21.7349,21.6732,21.6732,135800.0
2010-07-01 15:20:00,31.6,31.65,31.53,31.64,122700.0,21.6732,21.7075,21.6252,21.7006,122700.0
2010-07-01 15:30:00,31.64,31.71,31.62,31.67,194900.0,21.7006,21.7486,21.6869,21.7212,194900.0
2010-07-01 15:40:00,31.66,31.7,31.59,31.59,202100.0,21.7143,21.7418,21.6663,21.6663,202100.0
2010-07-01 15:50:00,31.58,31.71,31.53,31.64,369600.0,21.6595,21.7486,21.6252,21.7006,369600.0
2010-07-02 09:30:00,31.65,32.06,31.63,31.88,133700.0,21.7075,21.9887,21.6938,21.8652,133700.0
2010-07-02 09:40:00,31.89,31.99,31.85,31.94,88300.0,21.8721,21.9407,21.8447,21.9064,88300.0
2010-07-02 09:50:00,31.93,31.97,31.8,31.94,69100.0,21.8995,21.927,21.8104,21.9064,69100.0
2010-07-02 10:00:00,31.94,31.94,31.84,31.9,83900.0,21.9064,21.9064,21.8378,21.8789,83900.0
2010-07-02 10:10:00,31.9,32.02,31.9,32.01,100200.0,21.8789,21.9613,21.8789,21.9544,100200.0
2010-07-02 10:20:00,32.02,32.02,31.92,31.92,71700.0,21.9613,21.9613,21.8927,21.8927,71700.0
2010-07-02 10:30:00,31.94,31.95,31.85,31.89,50600.0,21.9064,21.9132,21.8447,21.8721,50600.0
2010-07-02 10:40:00,31.89,31.98,31.89,31.95,84900.0,21.8721,21.9338,21.8721,21.9132,84900.0
2010-07-02 10:50:00,31.96,31.98,31.94,31.97,139800.0,21.9201,21.9338,21.9064,21.927,139800.0
2010-07-02 11:00:00,31.96,32.02,31.96,32.01,182900.0,21.9201,21.9613,21.9201,21.9544,182900.0
2010-07-02 11:10:00,32.01,32.02,31.94,31.94,57100.0,21.9544,21.9613,21.9064,21.9064,57100.0
2010-07-02 11:20:00,31.94,32.02,31.93,32.01,155200.0,21.9064,21.9613,21.8995,21.9544,155200.0
2010-07-02 11:30:00,32.0,32.01,31.84,31.87,89600.0,21.9475,21.9544,21.8378,21.8584,89600.0
2010-07-02 11:40:00,31.87,31.91,31.85,31.89,91500.0,21.8584,21.8858,21.8447,21.8721,91500.0
2010-07-02 11:50:00,31.9,31.95,31.89,31.9,42800.0,21.8789,21.9132,21.8721,21.8789,42800.0
2010-07-02 12:00:00,31.89,31.93,31.85,31.93,56100.0,21.8721,21.8995,21.8447,21.8995,56100.0
2010-07-02 12:10:00,31.93,31.93,31.81,31.84,77400.0,21.8995,21.8995,21.8172,21.8378,77400.0
2010-07-02 12:20:00,31.83,31.84,31.8,31.81,68600.0,21.8309,21.8378,21.8104,21.8172,68600.0
2010-07-02 12:30:00,31.81,31.83,31.78,31.78,58000.0,21.8172,21.8309,21.7966,21.7966,58000.0
2010-07-02 12:40:00,31.79,31.82,31.75,31.78,53500.0,21.8035,21.8241,21.7761,21.7966,53500.0
2010-07-02 12:50:00,31.79,31.81,31.75,31.8,61100.0,21.8035,21.8172,21.7761,21.8104,61100.0
2010-07-02 13:00:00,31.81,31.84,31.75,31.84,127200.0,21.8172,21.8378,21.7761,21.8378,127200.0
2010-07-02 13:10:00,31.83,31.85,31.82,31.83,32800.0,21.8309,21.8447,21.8241,21.8309,32800.0
2010-07-02 13:20:00,31.83,31.84,31.76,31.77,57000.0,21.8309,21.8378,21.7829,21.7898,57000.0
2010-07-02 13:30:00,31.76,31.84,31.75,31.77,75200.0,21.7829,21.8378,21.7761,21.7898,75200.0
2010-07-02 13:40:00,31.76,31.81,31.75,31.8,56300.0,21.7829,21.8172,21.7761,21.8104,56300.0
2010-07-02 13:50:00,31.8,31.87,31.8,31.87,59600.0,21.8104,21.8584,21.8104,21.8584,59600.0
2010-07-02 14:00:00,31.87,31.89,31.79,31.81,55800.0,21.8584,21.8721,21.8035,21.8172,55800.0
2010-07-02 14:10:00,31.81,31.84,31.79,31.84,64600.0,21.8172,21.8378,21.8035,21.8378,64600.0
2010-07-02 14:20:00,31.85,31.88,31.8,31.82,53200.0,21.8447,21.8652,21.8104,21.8241,53200.0
2010-07-02 14:30:00,31.82,31.83,31.76,31.79,52100.0,21.8241,21.8309,21.7829,21.8035,52100.0
2010-07-02 14:40:00,31.79,31.8,31.7,31.71,50900.0,21.8035,21.8104,21.7418,21.7486,50900.0
2010-07-02 14:50:00,31.7,31.75,31.67,31.75,57700.0,21.7418,21.7761,21.7212,21.7761,57700.0
2010-07-02 15:00:00,31.74,31.85,31.74,31.85,72300.0,21.7692,21.8447,21.7692,21.8447,72300.0
2010-07-02 15:10:00,31.85,31.85,31.79,31.82,71300.0,21.8447,21.8447,21.8035,21.8241,71300.0
2010-07-02 15:20:00,31.82,31.91,31.82,31.87,91100.0,21.8241,21.8858,21.8241,21.8584,91100.0
2010-07-02 15:30:00,31.87,31.96,31.86,31.96,128000.0,21.8584,21.9201,21.8515,21.9201,128000.0
2010-07-02 15:40:00,31.96,32.02,31.91,31.97,158900.0,21.9201,21.9613,21.8858,21.927,158900.0
2010-07-02 15:50:00,31.96,31.96,31.77,31.77,247800.0,21.9201,21.9201,21.7898,21.7898,247800.0
2010-07-06 09:30:00,32.01,32.07,31.92,31.99,133100.0,21.9544,21.9955,21.8927,21.9407,133100.0
2010-07-06 09:40:00,31.99,32.01,31.95,32.01,68600.0,21.9407,21.9544,21.9132,21.9544,68600.0
2010-07-06 09:50:00,32.02,32.13,32.02,32.09,43000.0,21.9613,22.0367,21.9613,22.0093,43000.0
2010-07-06 10:00:00,32.08,32.13,31.98,32.08,57600.0,22.0024,22.0367,21.9338,22.0024,57600.0
2010-07-06 10:10:00,32.08,32.15,32.05,32.11,38800.0,22.0024,22.0504,21.9818,22.023,38800.0
2010-07-06 10:20:00,32.1,32.12,32.01,32.01,49200.0,22.0161,22.0298,21.9544,21.9544,49200.0
2010-07-06 10:30:00,32.01,32.01,31.96,31.96,73300.0,21.9544,21.9544,21.9201,21.9201,73300.0
2010-07-06 10:40:00,31.97,32.0,31.93,31.94,71900.0,21.927,21.9475,21.8995,21.9064,71900.0
2010-07-06 10:50:00,31.95,31.95,31.85,31.86,71400.0,21.9132,21.9132,21.8447,21.8515,71400.0
2010-07-06 11:00:00,31.85,31.93,31.85,31.9,50500.0,21.8447,21.8995,21.8447,21.8789,50500.0
2010-07-06 11:10:00,31.91,31.92,31.87,31.87,47800.0,21.8858,21.8927,21.8584,21.8584,47800.0
2010-07-06 11:20:00,31.88,31.96,31.87,31.96,51500.0,21.8652,21.9201,21.8584,21.9201,51500.0
2010-07-06 11:30:00,31.95,32.08,31.95,32.03,59500.0,21.9132,22.0024,21.9132,21.9681,59500.0
2010-07-06 11:40:00,32.02,32.03,31.96,32.0,42700.0,21.9613,21.9681,21.9201,21.9475,42700.0
2010-07-06 11:50:00,32.0,32.05,31.99,32.02,23400.0,21.9475,21.9818,21.9407,21.9613,23400.0
2010-07-06 12:00:00,32.02,32.1,32.01,32.08,28800.0,21.9613,22.0161,21.9544,22.0024,28800.0
2010-07-06 12:10:00,32.09,32.1,32.02,32.08,55600.0,22.0093,22.0161,21.9613,22.0024,55600.0
2010-07-06 12:20:00,32.09,32.09,31.97,31.98,54200.0,22.0093,22.0093,21.927,21.9338,54200.0
2010-07-06 12:30:00,31.98,31.99,31.96,31.97,52200.0,21.9338,21.9407,21.9201,21.927,52200.0
2010-07-06 12:40:00,31.98,31.98,31.9,31.92,43300.0,21.9338,21.9338,21.8789,21.8927,43300.0
2010-07-06 12:50:00,31.92,31.94,31.86,31.88,75500.0,21.8927,21.9064,21.8515,21.8652,75500.0
2010-07-06 13:00:00,31.87,31.92,31.84,31.89,48500.0,21.8584,21.8927,21.8378,21.8721,48500.0
2010-07-06 13:10:00,31.89,31.92,31.83,31.85,36600.0,21.8721,21.8927,21.8309,21.8447,36600.0
2010-07-06 13:20:00,31.86,31.86,31.78,31.85,39200.0,21.8515,21.8515,21.7966,21.8447,39200.0
2010-07-06 13:30:00,31.84,31.86,31.73,31.73,54400.0,21.8378,21.8515,21.7624,21.7624,54400.0
2010-07-06 13:40:00,31.73,31.74,31.6,31.63,67200.0,21.7624,21.7692,21.6732,21.6938,67200.0
2010-07-06 13:50:00,31.63,31.66,31.53,31.57,58400.0,21.6938,21.7143,21.6252,21.6526,58400.0
2010-07-06 14:00:00,31.57,31.62,31.54,31.56,58300.0,21.6526,21.6869,21.632,21.6458,58300.0
2010-07-06 14:10:00,31.55,31.6,31.5,31.58,44200.0,21.6389,21.6732,21.6046,21.6595,44200.0
2010-07-06 14:20:00,31.59,31.62,31.55,31.59,37600.0,21.6663,21.6869,21.6389,21.6663,37600.0
2010-07-06 14:30:00,31.59,31.68,31.58,31.66,41900.0,21.6663,21.7281,21.6595,21.7143,41900.0
2010-07-06 14:40:00,31.66,31.67,31.62,31.64,77200.0,21.7143,21.7212,21.6869,21.7006,77200.0
2010-07-06 14:50:00,31.64,31.7,31.62,31.62,103400.0,21.7006,21.7418,21.6869,21.6869,103400.0
2010-07-06 15:00:00,31.62,31.65,31.54,31.6,81500.0,21.6869,21.7075,21.632,21.6732,81500.0
2010-07-06 15:10:00,31.6,31.67,31.53,31.61,140600.0,21.6732,21.7212,21.6252,21.68,140600.0
2010-07-06 15:20:00,31.61,31.61,31.51,31.57,153700.0,21.68,21.68,21.6115,21.6526,153700.0
2010-07-06 15:30:00,31.57,31.63,31.54,31.59,173300.0,21.6526,21.6938,21.632,21.6663,173300.0
2010-07-06 15:40:00,31.6,31.77,31.58,31.61,309500.0,21.6732,21.7898,21.6595,21.68,309500.0
2010-07-06 15:50:00,31.62,31.73,31.6,31.73,251400.0,21.6869,21.7624,21.6732,21.7624,251400.0
2010-07-07 09:30:00,31.72,31.77,31.55,31.65,89100.0,21.7555,21.7898,21.6389,21.7075,89100.0
2010-07-07 09:40:00,31.66,31.83,31.65,31.81,53400.0,21.7143,21.8309,21.7075,21.8172,53400.0
2010-07-07 09:50:00,31.81,31.93,31.8,31.84,83400.0,21.8172,21.8995,21.8104,21.8378,83400.0
2010-07-07 10:00:00,31.85,31.91,31.84,31.85,105100.0,21.8447,21.8858,21.8378,21.8447,105100.0
2010-07-07 10:10:00,31.85,31.93,31.84,31.86,62900.0,21.8447,21.8995,21.8378,21.8515,62900.0
2010-07-07 10:20:00,31.87,31.92,31.84,31.86,52900.0,21.8584,21.8927,21.8378,21.8515,52900.0
2010-07-07 10:30:00,31.86,31.96,31.86,31.93,44300.0,21.8515,21.9201,21.8515,21.8995,44300.0
2010-07-07 10:40:00,31.94,32.07,31.92,32.05,54500.0,21.9064,21.9955,21.8927,21.9818,54500.0
2010-07-07 10:50:00,32.06,32.06,31.98,32.04,61100.0,21.9887,21.9887,21.9338,21.975,61100.0
2010-07-07 11:00:00,32.03,32.05,32.0,32.02,33500.0,21.9681,21.9818,21.9475,21.9613,33500.0
2010-07-07 11:10:00,32.03,32.04,32.01,32.03,55600.0,21.9681,21.975,21.9544,21.9681,55600.0
2010-07-07 11:20:00,32.02,32.11,32.01,32.1,45000.0,21.9613,22.023,21.9544,22.0161,45000.0
2010-07-07 11:30:00,32.11,32.16,32.09,32.14,43600.0,22.023,22.0573,22.0093,22.0436,43600.0
2010-07-07 11:40:00,32.14,32.14,32.01,32.01,37300.0,22.0436,22.0436,21.9544,21.9544,37300.0
2010-07-07 11:50:00,32.01,32.07,31.99,32.06,50100.0,21.9544,21.9955,21.9407,21.9887,50100.0
2010-07-07 12:00:00,32.07,32.14,32.06,32.11,56600.0,21.9955,22.0436,21.9887,22.023,56600.0
2010-07-07 12:10:00,32.1,32.15,32.09,32.09,35100.0,22.0161,22.0504,22.0093,22.0093,35100.0
2010-07-07 12:20:00,32.08,32.15,32.08,32.15,24700.0,22.0024,22.0504,22.0024,22.0504,24700.0
2010-07-07 12:30:00,32.15,32.18,32.12,32.13,31600.0,22.0504,22.071,22.0298,22.0367,31600.0
2010-07-07 12:40:00,32.12,32.14,32.1,32.13,24300.0,22.0298,22.0436,22.0161,22.0367,24300.0
2010-07-07 12:50:00,32.13,32.15,32.11,32.12,26000.0,22.0367,22.0504,22.023,22.0298,26000.0
2010-07-07 13:00:00,32.11,32.14,32.11,32.14,17400.0,22.023,22.0436,22.023,22.0436,17400.0
2010-07-07 13:10:00,32.14,32.26,32.13,32.21,49600.0,22.0436,22.1259,22.0367,22.0916,49600.0
2010-07-07 13:20:00,32.21,32.25,32.19,32.23,29700.0,22.0916,22.119,22.0778,22.1053,29700.0
2010-07-07 13:30:00,32.23,32.23,32.19,32.2,19500.0,22.1053,22.1053,22.0778,22.0847,19500.0
2010-07-07 13:40:00,32.19,32.2,32.16,32.19,69600.0,22.0778,22.0847,22.0573,22.0778,69600.0
2010-07-07 13:50:00,32.19,32.23,32.16,32.19,40600.0,22.0778,22.1053,22.0573,22.0778,40600.0
2010-07-07 14:00:00,32.19,32.25,32.19,32.24,39800.0,22.0778,22.119,22.0778,22.1121,39800.0
2010-07-07 14:10:00,32.23,32.26,32.22,32.24,28300.0,22.1053,22.1259,22.0984,22.1121,28300.0
2010-07-07 14:20:00,32.24,32.24,32.21,32.22,23000.0,22.1121,22.1121,22.0916,22.0984,23000.0
2010-07-07 14:30:00,32.22,32.24,32.19,32.19,40000.0,22.0984,22.1121,22.0778,22.0778,40000.0
2010-07-07 14:40:00,32.19,32.23,32.18,32.2,25400.0,22.0778,22.1053,22.071,22.0847,25400.0
2010-07-07 14:50:00,32.19,32.26,32.19,32.25,64600.0,22.0778,22.1259,22.0778,22.119,64600.0
2010-07-07 15:00:00,32.26,32.26,32.19,32.21,53700.0,22.1259,22.1259,22.0778,22.0916,53700.0
2010-07-07 15:10:00,32.21,32.32,32.2,32.31,86600.0,22.0916,22.167,22.0847,22.1601,86600.0
2010-07-07 15:20:00,32.31,32.36,32.29,32.32,63000.0,22.1601,22.1944,22.1464,22.167,63000.0
2010-07-07 15:30:00,32.33,32.39,32.32,32.36,114000.0,22.1739,22.215,22.167,22.1944,114000.0
2010-07-07 15:40:00,32.36,32.47,32.34,32.44,157300.0,22.1944,22.2699,22.1807,22.2493,157300.0
2010-07-07 15:50:00,32.44,32.5,32.42,32.49,241600.0,22.2493,22.2905,22.2356,22.2836,241600.0
2010-07-08 09:30:00,32.8,32.94,32.55,32.78,86700.0,22.4962,22.5922,22.3248,22.4825,86700.0
2010-07-08 09:40:00,32.81,32.87,32.71,32.73,49400.0,22.5031,22.5442,22.4345,22.4482,49400.0
2010-07-08 09:50:00,32.73,32.76,32.69,32.75,55700.0,22.4482,22.4688,22.4208,22.4619,55700.0
2010-07-08 10:00:00,32.76,32.8,32.68,32.7,34800.0,22.4688,22.4962,22.4139,22.4276,34800.0
2010-07-08 10:10:00,32.71,32.76,32.67,32.68,57200.0,22.4345,22.4688,22.4071,22.4139,57200.0
2010-07-08 10:20:00,32.67,32.69,32.63,32.64,51100.0,22.4071,22.4208,22.3796,22.3865,51100.0
2010-07-08 10:30:00,32.64,32.68,32.57,32.59,54800.0,22.3865,22.4139,22.3385,22.3522,54800.0
2010-07-08 10:40:00,32.58,32.61,32.53,32.6,40700.0,22.3453,22.3659,22.311,22.359,40700.0
2010-07-08 10:50:00,32.59,32.66,32.58,32.64,45000.0,22.3522,22.4002,22.3453,22.3865,45000.0
2010-07-08 11:00:00,32.64,32.64,32.54,32.6,46900.0,22.3865,22.3865,22.3179,22.359,46900.0
2010-07-08 11:10:00,32.61,32.69,32.59,32.68,46400.0,22.3659,22.4208,22.3522,22.4139,46400.0
2010-07-08 11:20:00,32.67,32.71,32.62,32.63,29300.0,22.4071,22.4345,22.3728,22.3796,29300.0
2010-07-08 11:30:00,32.63,32.69,32.63,32.68,35300.0,22.3796,22.4208,22.3796,22.4139,35300.0
2010-07-08 11:40:00,32.67,32.69,32.59,32.61,41200.0,22.4071,22.4208,22.3522,22.3659,41200.0
2010-07-08 11:50:00,32.61,32.61,32.54,32.6,33200.0,22.3659,22.3659,22.3179,22.359,33200.0
2010-07-08 12:00:00,32.59,32.66,32.57,32.64,39000.0,22.3522,22.4002,22.3385,22.3865,39000.0
2010-07-08 12:10:00,32.64,32.66,32.54,32.58,37200.0,22.3865,22.4002,22.3179,22.3453,37200.0
2010-07-08 12:20:00,32.58,32.63,32.56,32.61,41800.0,22.3453,22.3796,22.3316,22.3659,41800.0
2010-07-08 12:30:00,32.61,32.63,32.59,32.61,26400.0,22.3659,22.3796,22.3522,22.3659,26400.0
2010-07-08 12:40:00,32.61,32.66,32.58,32.65,42100.0,22.3659,22.4002,22.3453,22.3933,42100.0
2010-07-08 12:50:00,32.66,32.66,32.61,32.62,38400.0,22.4002,22.4002,22.3659,22.3728,38400.0
2010-07-08 13:00:00,32.62,32.7,32.61,32.7,18600.0,22.3728,22.4276,22.3659,22.4276,18600.0
2010-07-08 13:10:00,32.7,32.74,32.69,32.73,43100.0,22.4276,22.4551,22.4208,22.4482,43100.0
2010-07-08 13:20:00,32.73,32.74,32.66,32.66,30700.0,22.4482,22.4551,22.4002,22.4002,30700.0
2010-07-08 13:30:00,32.66,32.69,32.64,32.64,24800.0,22.4002,22.4208,22.3865,22.3865,24800.0
2010-07-08 13:40:00,32.65,32.7,32.63,32.7,25100.0,22.3933,22.4276,22.3796,22.4276,25100.0
2010-07-08 13:50:00,32.7,32.72,32.63,32.65,32200.0,22.4276,22.4414,22.3796,22.3933,32200.0
2010-07-08 14:00:00,32.65,32.68,32.64,32.65,35500.0,22.3933,22.4139,22.3865,22.3933,35500.0
2010-07-08 14:10:00,32.64,32.64,32.56,32.61,42900.0,22.3865,22.3865,22.3316,22.3659,42900.0
2010-07-08 14:20:00,32.61,32.63,32.58,32.63,36100.0,22.3659,22.3796,22.3453,22.3796,36100.0
2010-07-08 14:30:00,32.63,32.66,32.61,32.64,36000.0,22.3796,22.4002,22.3659,22.3865,36000.0
2010-07-08 14:40:00,32.63,32.73,32.63,32.73,42600.0,22.3796,22.4482,22.3796,22.4482,42600.0
2010-07-08 14:50:00,32.73,32.75,32.7,32.74,46400.0,22.4482,22.4619,22.4276,22.4551,46400.0
2010-07-08 15:00:00,32.73,32.73,32.65,32.65,67000.0,22.4482,22.4482,22.3933,22.3933,67000.0
2010-07-08 15:10:00,32.66,32.75,32.65,32.74,53200.0,22.4002,22.4619,22.3933,22.4551,53200.0
2010-07-08 15:20:00,32.75,32.82,32.74,32.82,78500.0,22.4619,22.5099,22.4551,22.5099,78500.0
2010-07-08 15:30:00,32.82,32.87,32.81,32.86,106300.0,22.5099,22.5442,22.5031,22.5374,106300.0
2010-07-08 15:40:00,32.85,32.91,32.83,32.83,150800.0,22.5305,22.5717,22.5168,22.5168,150800.0
2010-07-08 15:50:00,32.83,32.88,32.8,32.88,184800.0,22.5168,22.5511,22.4962,22.5511,184800.0
2010-07-09 09:30:00,32.96,32.97,32.85,32.95,65200.0,22.606,22.6128,22.5305,22.5991,65200.0
2010-07-09 09:40:00,32.95,32.95,32.81,32.83,24600.0,22.5991,22.5991,22.5031,22.5168,24600.0
2010-07-09 09:50:00,32.83,32.84,32.77,32.78,26000.0,22.5168,22.5237,22.4756,22.4825,26000.0
2010-07-09 10:00:00,32.77,32.87,32.73,32.74,47400.0,22.4756,22.5442,22.4482,22.4551,47400.0
2010-07-09 10:10:00,32.74,32.77,32.69,32.72,66800.0,22.4551,22.4756,22.4208,22.4414,66800.0
2010-07-09 10:20:00,32.71,32.8,32.69,32.77,43200.0,22.4345,22.4962,22.4208,22.4756,43200.0
2010-07-09 10:30:00,32.77,32.8,32.75,32.79,45300.0,22.4756,22.4962,22.4619,22.4894,45300.0
2010-07-09 10:40:00,32.79,32.81,32.72,32.75,55200.0,22.4894,22.5031,22.4414,22.4619,55200.0
2010-07-09 10:50:00,32.76,32.8,32.74,32.75,46300.0,22.4688,22.4962,22.4551,22.4619,46300.0
2010-07-09 11:00:00,32.75,33.66,32.63,32.66,93400.0,22.4619,23.0861,22.3796,22.4002,93400.0
2010-07-09 11:10:00,32.66,32.76,32.66,32.74,57100.0,22.4002,22.4688,22.4002,22.4551,57100.0
2010-07-09 11:20:00,32.75,32.78,32.74,32.77,26000.0,22.4619,22.4825,22.4551,22.4756,26000.0
2010-07-09 11:30:00,32.77,32.8,32.73,32.76,40400.0,22.4756,22.4962,22.4482,22.4688,40400.0
2010-07-09 11:40:00,32.76,32.76,32.7,32.72,29600.0,22.4688,22.4688,22.4276,22.4414,29600.0
2010-07-09 11:50:00,32.71,32.72,32.67,32.69,21400.0,22.4345,22.4414,22.4071,22.4208,21400.0
2010-07-09 12:00:00,32.69,32.72,32.64,32.65,81100.0,22.4208,22.4414,22.3865,22.3933,81100.0
2010-07-09 12:10:00,32.66,32.67,32.63,32.65,28300.0,22.4002,22.4071,22.3796,22.3933,28300.0
2010-07-09 12:20:00,32.65,32.66,32.63,32.64,70100.0,22.3933,22.4002,22.3796,22.3865,70100.0
2010-07-09 12:30:00,32.64,32.64,32.58,32.58,56200.0,22.3865,22.3865,22.3453,22.3453,56200.0
2010-07-09 12:40:00,32.59,32.64,32.58,32.64,30200.0,22.3522,22.3865,22.3453,22.3865,30200.0
2010-07-09 12:50:00,32.63,32.65,32.62,32.62,26000.0,22.3796,22.3933,22.3728,22.3728,26000.0
2010-07-09 13:00:00,32.63,32.65,32.61,32.62,37300.0,22.3796,22.3933,22.3659,22.3728,37300.0
2010-07-09 13:10:00,32.61,32.62,32.58,32.58,41600.0,22.3659,22.3728,22.3453,22.3453,41600.0
2010-07-09 13:20:00,32.58,32.6,32.55,32.56,16600.0,22.3453,22.359,22.3248,22.3316,16600.0
2010-07-09 13:30:00,32.56,32.58,32.54,32.56,34000.0,22.3316,22.3453,22.3179,22.3316,34000.0
2010-07-09 13:40:00,32.57,32.58,32.53,32.55,28100.0,22.3385,22.3453,22.311,22.3248,28100.0
2010-07-09 13:50:00,32.56,32.58,32.55,32.57,17000.0,22.3316,22.3453,22.3248,22.3385,17000.0
2010-07-09 14:00:00,32.57,32.58,32.49,32.49,89900.0,22.3385,22.3453,22.2836,22.2836,89900.0
2010-07-09 14:10:00,32.49,32.53,32.47,32.51,67400.0,22.2836,22.311,22.2699,22.2973,67400.0
2010-07-09 14:20:00,32.52,32.52,32.48,32.51,80700.0,22.3042,22.3042,22.2767,22.2973,80700.0
2010-07-09 14:30:00,32.51,32.51,32.41,32.45,148000.0,22.2973,22.2973,22.2287,22.2562,148000.0
2010-07-09 14:40:00,32.45,32.52,32.44,32.52,19600.0,22.2562,22.3042,22.2493,22.3042,19600.0
2010-07-09 14:50:00,32.52,32.66,32.52,32.65,55600.0,22.3042,22.4002,22.3042,22.3933,55600.0
2010-07-09 15:00:00,32.64,32.68,32.62,32.63,55000.0,22.3865,22.4139,22.3728,22.3796,55000.0
2010-07-09 15:10:00,32.63,32.7,32.63,32.66,42900.0,22.3796,22.4276,22.3796,22.4002,42900.0
2010-07-09 15:20:00,32.65,32.68,32.6,32.64,64700.0,22.3933,22.4139,22.359,22.3865,64700.0
2010-07-09 15:30:00,32.65,32.76,32.63,32.74,200400.0,22.3933,22.4688,22.3796,22.4551,200400.0
2010-07-09 15:40:00,32.75,32.75,32.7,32.73,96500.0,22.4619,22.4619,22.4276,22.4482,96500.0
2010-07-09 15:50:00,32.73,35.87,32.71,32.76,174900.0,22.4482,24.6018,22.4345,22.4688,174900.0
2010-07-12 09:30:00,32.76,32.91,32.7,32.9,88600.0,22.4688,22.5717,22.4276,22.5648,88600.0
2010-07-12 09:40:00,32.9,32.92,32.79,32.79,67100.0,22.5648,22.5785,22.4894,22.4894,67100.0
2010-07-12 09:50:00,32.79,32.86,32.7,32.86,35500.0,22.4894,22.5374,22.4276,22.5374,35500.0
2010-07-12 10:00:00,32.86,32.9,32.78,32.78,45200.0,22.5374,22.5648,22.4825,22.4825,45200.0
2010-07-12 10:10:00,32.78,32.81,32.76,32.81,32200.0,22.4825,22.5031,22.4688,22.5031,32200.0
2010-07-12 10:20:00,32.81,32.83,32.77,32.79,37300.0,22.5031,22.5168,22.4756,22.4894,37300.0
2010-07-12 10:30:00,32.79,32.86,32.79,32.86,36400.0,22.4894,22.5374,22.4894,22.5374,36400.0
2010-07-12 10:40:00,32.86,32.86,32.71,32.72,50100.0,22.5374,22.5374,22.4345,22.4414,50100.0
2010-07-12 10:50:00,32.72,32.72,32.66,32.71,35600.0,22.4414,22.4414,22.4002,22.4345,35600.0
2010-07-12 11:00:00,32.71,32.71,32.6,32.62,56400.0,22.4345,22.4345,22.359,22.3728,56400.0
2010-07-12 11:10:00,32.61,32.72,32.6,32.69,41500.0,22.3659,22.4414,22.359,22.4208,41500.0
2010-07-12 11:20:00,32.68,32.73,32.65,32.73,25200.0,22.4139,22.4482,22.3933,22.4482,25200.0
2010-07-12 11:30:00,32.73,32.76,32.73,32.75,28300.0,22.4482,22.4688,22.4482,22.4619,28300.0
2010-07-12 11:40:00,32.75,32.76,32.72,32.72,24500.0,22.4619,22.4688,22.4414,22.4414,24500.0
2010-07-12 11:50:00,32.72,32.75,32.68,32.73,32800.0,22.4414,22.4619,22.4139,22.4482,32800.0
2010-07-12 12:00:00,32.73,32.86,32.73,32.86,21700.0,22.4482,22.5374,22.4482,22.5374,21700.0
2010-07-12 12:10:00,32.86,32.88,32.85,32.86,13800.0,22.5374,22.5511,22.5305,22.5374,13800.0
2010-07-12 12:20:00,32.86,32.86,32.81,32.82,17200.0,22.5374,22.5374,22.5031,22.5099,17200.0
2010-07-12 12:30:00,32.81,32.85,32.78,32.85,28200.0,22.5031,22.5305,22.4825,22.5305,28200.0
2010-07-12 12:40:00,32.85,32.86,32.81,32.82,19200.0,22.5305,22.5374,22.5031,22.5099,19200.0
2010-07-12 12:50:00,32.81,32.85,32.76,32.76,22200.0,22.5031,22.5305,22.4688,22.4688,22200.0
2010-07-12 13:00:00,32.76,32.78,32.75,32.77,39900.0,22.4688,22.4825,22.4619,22.4756,39900.0
2010-07-12 13:10:00,32.78,32.85,32.78,32.79,36400.0,22.4825,22.5305,22.4825,22.4894,36400.0
2010-07-12 13:20:00,32.8,32.81,32.77,32.8,18600.0,22.4962,22.5031,22.4756,22.4962,18600.0
2010-07-12 13:30:00,32.81,32.85,32.8,32.84,16400.0,22.5031,22.5305,22.4962,22.5237,16400.0
2010-07-12 13:40:00,32.84,32.87,32.82,32.83,63400.0,22.5237,22.5442,22.5099,22.5168,63400.0
2010-07-12 13:50:00,32.84,32.85,32.78,32.79,97900.0,22.5237,22.5305,22.4825,22.4894,97900.0
2010-07-12 14:00:00,32.78,32.79,32.7,32.7,63300.0,22.4825,22.4894,22.4276,22.4276,63300.0
2010-07-12 14:10:00,32.71,32.76,32.7,32.71,40300.0,22.4345,22.4688,22.4276,22.4345,40300.0
2010-07-12 14:20:00,32.71,32.73,32.7,32.73,28600.0,22.4345,22.4482,22.4276,22.4482,28600.0
2010-07-12 14:30:00,32.73,32.79,32.71,32.79,88600.0,22.4482,22.4894,22.4345,22.4894,88600.0
2010-07-12 14:40:00,32.79,32.83,32.78,32.82,103800.0,22.4894,22.5168,22.4825,22.5099,103800.0
2010-07-12 14:50:00,32.82,32.83,32.77,32.79,77200.0,22.5099,22.5168,22.4756,22.4894,77200.0
2010-07-12 15:00:00,32.79,32.82,32.76,32.79,75400.0,22.4894,22.5099,22.4688,22.4894,75400.0
2010-07-12 15:10:00,32.79,32.81,32.76,32.79,79800.0,22.4894,22.5031,22.4688,22.4894,79800.0
2010-07-12 15:20:00,32.79,32.82,32.76,32.76,108100.0,22.4894,22.5099,22.4688,22.4688,108100.0
2010-07-12 15:30:00,32.76,32.79,32.76,32.78,51800.0,22.4688,22.4894,22.4688,22.4825,51800.0
2010-07-12 15:40:00,32.78,32.8,32.69,32.7,130600.0,22.4825,22.4962,22.4208,22.4276,130600.0
2010-07-12 15:50:00,32.7,32.75,32.69,32.74,98900.0,22.4276,22.4619,22.4208,22.4551,98900.0
2010-07-13 09:30:00,33.03,33.07,32.87,32.92,73800.0,22.654,22.6814,22.5442,22.5785,73800.0
2010-07-13 09:40:00,32.94,32.94,32.87,32.88,35000.0,22.5922,22.5922,22.5442,22.5511,35000.0
2010-07-13 09:50:00,32.88,32.93,32.88,32.91,25700.0,22.5511,22.5854,22.5511,22.5717,25700.0
2010-07-13 10:00:00,32.93,33.0,32.9,32.98,61200.0,22.5854,22.6334,22.5648,22.6197,61200.0
2010-07-13 10:10:00,32.99,33.02,32.98,32.99,57200.0,22.6265,22.6471,22.6197,22.6265,57200.0
2010-07-13 10:20:00,32.98,33.01,32.95,32.95,32100.0,22.6197,22.6403,22.5991,22.5991,32100.0
2010-07-13 10:30:00,32.95,32.96,32.86,32.88,56400.0,22.5991,22.606,22.5374,22.5511,56400.0
2010-07-13 10:40:00,32.88,32.9,32.86,32.9,59300.0,22.5511,22.5648,22.5374,22.5648,59300.0
2010-07-13 10:50:00,32.9,32.96,32.9,32.95,69700.0,22.5648,22.606,22.5648,22.5991,69700.0
2010-07-13 11:00:00,32.95,33.0,32.94,33.0,35700.0,22.5991,22.6334,22.5922,22.6334,35700.0
2010-07-13 11:10:00,33.0,33.01,32.96,32.96,41800.0,22.6334,22.6403,22.606,22.606,41800.0
2010-07-13 11:20:00,32.97,32.97,32.92,32.96,58300.0,22.6128,22.6128,22.5785,22.606,58300.0
2010-07-13 11:30:00,32.95,33.13,32.95,33.07,80000.0,22.5991,22.7226,22.5991,22.6814,80000.0
2010-07-13 11:40:00,33.07,33.17,33.07,33.15,48500.0,22.6814,22.75,22.6814,22.7363,48500.0
2010-07-13 11:50:00,33.15,33.19,33.11,33.12,30600.0,22.7363,22.7637,22.7088,22.7157,30600.0
2010-07-13 12:00:00,33.13,33.17,33.11,33.15,35100.0,22.7226,22.75,22.7088,22.7363,35100.0
2010-07-13 12:10:00,33.16,33.17,33.09,33.09,32500.0,22.7431,22.75,22.6951,22.6951,32500.0
2010-07-13 12:20:00,33.09,33.11,33.07,33.07,44000.0,22.6951,22.7088,22.6814,22.6814,44000.0
2010-07-13 12:30:00,33.08,33.08,33.02,33.06,99700.0,22.6883,22.6883,22.6471,22.6745,99700.0
2010-07-13 12:40:00,33.05,33.08,33.05,33.07,32900.0,22.6677,22.6883,22.6677,22.6814,32900.0
2010-07-13 12:50:00,33.07,33.07,33.02,33.02,32100.0,22.6814,22.6814,22.6471,22.6471,32100.0
2010-07-13 13:00:00,33.03,33.08,33.03,33.07,38600.0,22.654,22.6883,22.654,22.6814,38600.0
2010-07-13 13:10:00,33.07,33.08,32.96,32.97,42900.0,22.6814,22.6883,22.606,22.6128,42900.0
2010-07-13 13:20:00,32.97,32.97,32.89,32.9,67600.0,22.6128,22.6128,22.5579,22.5648,67600.0
2010-07-13 13:30:00,32.91,32.97,32.9,32.97,54300.0,22.5717,22.6128,22.5648,22.6128,54300.0
2010-07-13 13:40:00,32.97,33.0,32.97,32.98,29900.0,22.6128,22.6334,22.6128,22.6197,29900.0
2010-07-13 13:50:00,32.97,32.99,32.94,32.98,45200.0,22.6128,22.6265,22.5922,22.6197,45200.0
2010-07-13 14:00:00,32.98,33.05,32.97,32.98,70400.0,22.6197,22.6677,22.6128,22.6197,70400.0
2010-07-13 14:10:00,32.98,33.02,32.96,33.01,36000.0,22.6197,22.6471,22.606,22.6403,36000.0
2010-07-13 14:20:00,33.0,33.0,32.97,32.98,55400.0,22.6334,22.6334,22.6128,22.6197,55400.0
2010-07-13 14:30:00,32.98,33.0,32.98,32.99,31900.0,22.6197,22.6334,22.6197,22.6265,31900.0
2010-07-13 14:40:00,32.98,33.01,32.97,33.01,39400.0,22.6197,22.6403,22.6128,22.6403,39400.0
2010-07-13 14:50:00,33.01,33.06,33.01,33.06,36000.0,22.6403,22.6745,22.6403,22.6745,36000.0
2010-07-13 15:00:00,33.07,33.16,33.06,33.12,65500.0,22.6814,22.7431,22.6745,22.7157,65500.0
2010-07-13 15:10:00,33.12,33.16,33.11,33.12,70500.0,22.7157,22.7431,22.7088,22.7157,70500.0
2010-07-13 15:20:00,33.11,33.13,33.1,33.12,54800.0,22.7088,22.7226,22.702,22.7157,54800.0
2010-07-13 15:30:00,33.12,33.18,33.1,33.18,64800.0,22.7157,22.7568,22.702,22.7568,64800.0
2010-07-13 15:40:00,33.17,33.25,33.17,33.21,134100.0,22.75,22.8049,22.75,22.7774,134100.0
2010-07-13 15:50:00,33.21,33.22,33.12,33.14,146600.0,22.7774,22.7843,22.7157,22.7294,146600.0
2010-07-14 09:30:00,33.04,33.05,32.93,32.97,52700.0,22.6608,22.6677,22.5854,22.6128,52700.0
2010-07-14 09:40:00,32.98,32.98,32.85,32.93,35700.0,22.6197,22.6197,22.5305,22.5854,35700.0
2010-07-14 09:50:00,32.93,32.94,32.85,32.88,56100.0,22.5854,22.5922,22.5305,22.5511,56100.0
2010-07-14 10:00:00,32.88,32.88,32.68,32.74,58000.0,22.5511,22.5511,22.4139,22.4551,58000.0
2010-07-14 10:10:00,32.75,32.82,32.73,32.81,49900.0,22.4619,22.5099,22.4482,22.5031,49900.0
2010-07-14 10:20:00,32.82,32.92,32.81,32.88,32200.0,22.5099,22.5785,22.5031,22.5511,32200.0
2010-07-14 10:30:00,32.88,32.94,32.88,32.89,25200.0,22.5511,22.5922,22.5511,22.5579,25200.0
2010-07-14 10:40:00,32.89,32.96,32.88,32.92,23500.0,22.5579,22.606,22.5511,22.5785,23500.0
2010-07-14 10:50:00,32.92,32.95,32.88,32.93,43900.0,22.5785,22.5991,22.5511,22.5854,43900.0
2010-07-14 11:00:00,32.94,33.04,32.93,33.01,32900.0,22.5922,22.6608,22.5854,22.6403,32900.0
2010-07-14 11:10:00,33.01,33.06,32.98,33.06,35400.0,22.6403,22.6745,22.6197,22.6745,35400.0
2010-07-14 11:20:00,33.06,33.06,32.94,32.94,46000.0,22.6745,22.6745,22.5922,22.5922,46000.0
2010-07-14 11:30:00,32.94,33.02,32.91,33.0,85500.0,22.5922,22.6471,22.5717,22.6334,85500.0
2010-07-14 11:40:00,33.0,33.05,32.99,33.05,27700.0,22.6334,22.6677,22.6265,22.6677,27700.0
2010-07-14 11:50:00,33.05,33.09,33.04,33.05,33700.0,22.6677,22.6951,22.6608,22.6677,33700.0
2010-07-14 12:00:00,33.04,33.05,32.99,33.04,35900.0,22.6608,22.6677,22.6265,22.6608,35900.0
2010-07-14 12:10:00,33.05,33.05,32.99,32.99,20500.0,22.6677,22.6677,22.6265,22.6265,20500.0
2010-07-14 12:20:00,32.99,33.01,32.99,33.01,9600.0,22.6265,22.6403,22.6265,22.6403,9600.0
2010-07-14 12:30:00,33.01,33.01,32.98,33.0,36300.0,22.6403,22.6403,22.6197,22.6334,36300.0
2010-07-14 12:40:00,33.0,33.02,33.0,33.0,15900.0,22.6334,22.6471,22.6334,22.6334,15900.0
2010-07-14 12:50:00,33.0,33.0,32.94,32.96,35800.0,22.6334,22.6334,22.5922,22.606,35800.0
2010-07-14 13:00:00,32.96,32.97,32.95,32.97,16400.0,22.606,22.6128,22.5991,22.6128,16400.0
2010-07-14 13:10:00,32.97,33.03,32.97,33.03,15000.0,22.6128,22.654,22.6128,22.654,15000.0
2010-07-14 13:20:00,33.02,33.05,33.0,33.01,17200.0,22.6471,22.6677,22.6334,22.6403,17200.0
2010-07-14 13:30:00,33.0,33.02,32.97,32.97,13200.0,22.6334,22.6471,22.6128,22.6128,13200.0
2010-07-14 13:40:00,32.97,32.98,32.95,32.96,19300.0,22.6128,22.6197,22.5991,22.606,19300.0
2010-07-14 13:50:00,32.95,32.95,32.88,32.9,28400.0,22.5991,22.5991,22.5511,22.5648,28400.0
2010-07-14 14:00:00,32.9,32.91,32.83,32.88,58400.0,22.5648,22.5717,22.5168,22.5511,58400.0
2010-07-14 14:10:00,32.87,32.88,32.8,32.87,43100.0,22.5442,22.5511,22.4962,22.5442,43100.0
2010-07-14 14:20:00,32.88,32.9,32.82,32.86,49800.0,22.5511,22.5648,22.5099,22.5374,49800.0
2010-07-14 14:30:00,32.86,32.89,32.85,32.87,50000.0,22.5374,22.5579,22.5305,22.5442,50000.0
2010-07-14 14:40:00,32.88,32.94,32.86,32.93,31300.0,22.5511,22.5922,22.5374,22.5854,31300.0
2010-07-14 14:50:00,32.93,32.99,32.93,32.97,32700.0,22.5854,22.6265,22.5854,22.6128,32700.0
2010-07-14 15:00:00,32.98,33.0,32.9,32.92,49800.0,22.6197,22.6334,22.5648,22.5785,49800.0
2010-07-14 15:10:00,32.92,32.94,32.89,32.93,47100.0,22.5785,22.5922,22.5579,22.5854,47100.0
2010-07-14 15:20:00,32.93,32.94,32.91,32.92,47300.0,22.5854,22.5922,22.5717,22.5785,47300.0
2010-07-14 15:30:00,32.92,32.96,32.91,32.94,44800.0,22.5785,22.606,22.5717,22.5922,44800.0
2010-07-14 15:40:00,32.94,33.0,32.9,33.0,99600.0,22.5922,22.6334,22.5648,22.6334,99600.0
2010-07-14 15:50:00,33.0,33.07,32.99,33.05,184800.0,22.6334,22.6814,22.6265,22.6677,184800.0
2010-07-15 09:30:00,33.11,33.17,33.08,33.12,36900.0,22.7088,22.75,22.6883,22.7157,36900.0
2010-07-15 09:40:00,33.11,33.12,32.99,33.1,46100.0,22.7088,22.7157,22.6265,22.702,46100.0
2010-07-15 09:50:00,33.1,33.19,33.06,33.19,48400.0,22.702,22.7637,22.6745,22.7637,48400.0
2010-07-15 10:00:00,33.18,33.18,32.98,32.99,166900.0,22.7568,22.7568,22.6197,22.6265,166900.0
2010-07-15 10:10:00,32.98,32.99,32.81,32.81,45900.0,22.6197,22.6265,22.5031,22.5031,45900.0
2010-07-15 10:20:00,32.81,32.82,32.71,32.81,76600.0,22.5031,22.5099,22.4345,22.5031,76600.0
2010-07-15 10:30:00,32.81,32.88,32.81,32.88,35700.0,22.5031,22.5511,22.5031,22.5511,35700.0
2010-07-15 10:40:00,32.88,32.88,32.82,32.86,31600.0,22.5511,22.5511,22.5099,22.5374,31600.0
2010-07-15 10:50:00,32.86,32.88,32.84,32.86,32200.0,22.5374,22.5511,22.5237,22.5374,32200.0
2010-07-15 11:00:00,32.87,32.89,32.78,32.79,33200.0,22.5442,22.5579,22.4825,22.4894,33200.0
2010-07-15 11:10:00,32.8,32.9,32.79,32.88,27100.0,22.4962,22.5648,22.4894,22.5511,27100.0
2010-07-15 11:20:00,32.89,32.96,32.89,32.92,24500.0,22.5579,22.606,22.5579,22.5785,24500.0
2010-07-15 11:30:00,32.91,32.93,32.89,32.92,34200.0,22.5717,22.5854,22.5579,22.5785,34200.0
2010-07-15 11:40:00,32.92,32.94,32.89,32.9,28000.0,22.5785,22.5922,22.5579,22.5648,28000.0
2010-07-15 11:50:00,32.9,32.91,32.85,32.85,34500.0,22.5648,22.5717,22.5305,22.5305,34500.0
2010-07-15 12:00:00,32.85,32.85,32.78,32.8,59400.0,22.5305,22.5305,22.4825,22.4962,59400.0
2010-07-15 12:10:00,32.8,32.87,32.8,32.85,22200.0,22.4962,22.5442,22.4962,22.5305,22200.0
2010-07-15 12:20:00,32.85,32.85,32.81,32.81,24300.0,22.5305,22.5305,22.5031,22.5031,24300.0
2010-07-15 12:30:00,32.81,32.85,32.8,32.85,36700.0,22.5031,22.5305,22.4962,22.5305,36700.0
2010-07-15 12:40:00,32.86,32.91,32.84,32.91,26000.0,22.5374,22.5717,22.5237,22.5717,26000.0
2010-07-15 12:50:00,32.91,32.96,32.91,32.93,17700.0,22.5717,22.606,22.5717,22.5854,17700.0
2010-07-15 13:00:00,32.93,33.0,32.93,32.99,48000.0,22.5854,22.6334,22.5854,22.6265,48000.0
2010-07-15 13:10:00,32.99,33.07,32.97,33.06,33000.0,22.6265,22.6814,22.6128,22.6745,33000.0
2010-07-15 13:20:00,33.07,33.14,33.06,33.13,54200.0,22.6814,22.7294,22.6745,22.7226,54200.0
2010-07-15 13:30:00,33.12,33.14,33.06,33.08,34800.0,22.7157,22.7294,22.6745,22.6883,34800.0
2010-07-15 13:40:00,33.08,33.08,33.02,33.03,32200.0,22.6883,22.6883,22.6471,22.654,32200.0
2010-07-15 13:50:00,33.02,33.05,33.0,33.05,21200.0,22.6471,22.6677,22.6334,22.6677,21200.0
2010-07-15 14:00:00,33.04,33.08,33.02,33.03,29600.0,22.6608,22.6883,22.6471,22.654,29600.0
2010-07-15 14:10:00,33.03,33.03,33.0,33.01,36000.0,22.654,22.654,22.6334,22.6403,36000.0
2010-07-15 14:20:00,33.0,33.07,32.98,33.07,44100.0,22.6334,22.6814,22.6197,22.6814,44100.0
2010-07-15 14:30:00,33.06,33.1,33.06,33.07,52200.0,22.6745,22.702,22.6745,22.6814,52200.0
2010-07-15 14:40:00,33.07,33.09,33.03,33.08,29100.0,22.6814,22.6951,22.654,22.6883,29100.0
2010-07-15 14:50:00,33.08,33.09,33.03,33.03,31500.0,22.6883,22.6951,22.654,22.654,31500.0
2010-07-15 15:00:00,33.03,33.06,32.98,32.99,53300.0,22.654,22.6745,22.6197,22.6265,53300.0
2010-07-15 15:10:00,32.98,32.98,32.91,32.92,51900.0,22.6197,22.6197,22.5717,22.5785,51900.0
2010-07-15 15:20:00,32.92,32.99,32.89,32.99,103700.0,22.5785,22.6265,22.5579,22.6265,103700.0
2010-07-15 15:30:00,32.99,33.09,32.99,33.08,168200.0,22.6265,22.6951,22.6265,22.6883,168200.0
2010-07-15 15:40:00,33.08,33.21,33.04,33.19,200600.0,22.6883,22.7774,22.6608,22.7637,200600.0
2010-07-15 15:50:00,33.18,33.24,33.15,33.15,207400.0,22.7568,22.798,22.7363,22.7363,207400.0
2010-07-16 09:30:00,32.93,33.12,32.93,33.04,363100.0,22.5854,22.7157,22.5854,22.6608,363100.0
2010-07-16 09:40:00,33.04,33.08,32.99,33.06,62300.0,22.6608,22.6883,22.6265,22.6745,62300.0
2010-07-16 09:50:00,33.06,33.06,32.68,32.82,99300.0,22.6745,22.6745,22.4139,22.5099,99300.0
2010-07-16 10:00:00,32.81,32.86,32.75,32.8,103000.0,22.5031,22.5374,22.4619,22.4962,103000.0
2010-07-16 10:10:00,32.8,32.89,32.8,32.81,43600.0,22.4962,22.5579,22.4962,22.5031,43600.0
2010-07-16 10:20:00,32.8,32.8,32.69,32.73,30800.0,22.4962,22.4962,22.4208,22.4482,30800.0
2010-07-16 10:30:00,32.73,32.77,32.69,32.74,38700.0,22.4482,22.4756,22.4208,22.4551,38700.0
2010-07-16 10:40:00,32.73,32.88,32.73,32.8,29900.0,22.4482,22.5511,22.4482,22.4962,29900.0
2010-07-16 10:50:00,32.79,32.81,32.77,32.79,25600.0,22.4894,22.5031,22.4756,22.4894,25600.0
2010-07-16 11:00:00,32.8,32.81,32.71,32.71,34200.0,22.4962,22.5031,22.4345,22.4345,34200.0
2010-07-16 11:10:00,32.71,32.71,32.66,32.67,36600.0,22.4345,22.4345,22.4002,22.4071,36600.0
2010-07-16 11:20:00,32.66,32.67,32.57,32.64,51800.0,22.4002,22.4071,22.3385,22.3865,51800.0
2010-07-16 11:30:00,32.65,32.67,32.59,32.62,41800.0,22.3933,22.4071,22.3522,22.3728,41800.0
2010-07-16 11:40:00,32.61,32.64,32.6,32.62,32900.0,22.3659,22.3865,22.359,22.3728,32900.0
2010-07-16 11:50:00,32.63,32.65,32.6,32.62,39900.0,22.3796,22.3933,22.359,22.3728,39900.0
2010-07-16 12:00:00,32.61,32.63,32.6,32.62,48400.0,22.3659,22.3796,22.359,22.3728,48400.0
2010-07-16 12:10:00,32.63,32.68,32.6,32.61,53700.0,22.3796,22.4139,22.359,22.3659,53700.0
2010-07-16 12:20:00,32.61,32.62,32.58,32.61,26900.0,22.3659,22.3728,22.3453,22.3659,26900.0
2010-07-16 12:30:00,32.61,32.61,32.52,32.52,29300.0,22.3659,22.3659,22.3042,22.3042,29300.0
2010-07-16 12:40:00,32.52,32.61,32.52,32.6,27700.0,22.3042,22.3659,22.3042,22.359,27700.0
2010-07-16 12:50:00,32.6,32.6,32.5,32.51,27100.0,22.359,22.359,22.2905,22.2973,27100.0
2010-07-16 13:00:00,32.52,32.53,32.5,32.52,25600.0,22.3042,22.311,22.2905,22.3042,25600.0
2010-07-16 13:10:00,32.52,32.56,32.52,32.55,46000.0,22.3042,22.3316,22.3042,22.3248,46000.0
2010-07-16 13:20:00,32.55,32.55,32.51,32.52,41300.0,22.3248,22.3248,22.2973,22.3042,41300.0
2010-07-16 13:30:00,32.52,32.59,32.52,32.57,28700.0,22.3042,22.3522,22.3042,22.3385,28700.0
2010-07-16 13:40:00,32.57,32.57,32.51,32.52,41800.0,22.3385,22.3385,22.2973,22.3042,41800.0
2010-07-16 13:50:00,32.52,32.52,32.48,32.51,57600.0,22.3042,22.3042,22.2767,22.2973,57600.0
2010-07-16 14:00:00,32.51,32.55,32.5,32.54,22500.0,22.2973,22.3248,22.2905,22.3179,22500.0
2010-07-16 14:10:00,32.53,32.55,32.46,32.47,37400.0,22.311,22.3248,22.263,22.2699,37400.0
2010-07-16 14:20:00,32.47,32.52,32.44,32.46,101400.0,22.2699,22.3042,22.2493,22.263,101400.0
2010-07-16 14:30:00,32.47,32.52,32.46,32.46,36200.0,22.2699,22.3042,22.263,22.263,36200.0
2010-07-16 14:40:00,32.46,32.47,32.44,32.45,28300.0,22.263,22.2699,22.2493,22.2562,28300.0
2010-07-16 14:50:00,32.45,32.45,32.42,32.45,50100.0,22.2562,22.2562,22.2356,22.2562,50100.0
2010-07-16 15:00:00,32.45,32.47,32.41,32.41,53200.0,22.2562,22.2699,22.2287,22.2287,53200.0
2010-07-16 15:10:00,32.41,32.42,32.38,32.4,68600.0,22.2287,22.2356,22.2082,22.2219,68600.0
2010-07-16 15:20:00,32.4,32.41,32.33,32.41,116400.0,22.2219,22.2287,22.1739,22.2287,116400.0
2010-07-16 15:30:00,32.4,32.51,32.39,32.46,85100.0,22.2219,22.2973,22.215,22.263,85100.0
2010-07-16 15:40:00,32.46,32.46,32.38,32.38,104600.0,22.263,22.263,22.2082,22.2082,104600.0
2010-07-16 15:50:00,32.39,32.5,32.38,32.42,264600.0,22.215,22.2905,22.2082,22.2356,264600.0
2010-07-19 09:30:00,32.5,32.5,32.44,32.48,38800.0,22.2905,22.2905,22.2493,22.2767,38800.0
2010-07-19 09:40:00,32.48,32.58,32.46,32.57,21300.0,22.2767,22.3453,22.263,22.3385,21300.0
2010-07-19 09:50:00,32.57,32.65,32.5,32.52,38000.0,22.3385,22.3933,22.2905,22.3042,38000.0
2010-07-19 10:00:00,32.52,32.63,32.47,32.51,35900.0,22.3042,22.3796,22.2699,22.2973,35900.0
2010-07-19 10:10:00,32.5,32.53,32.48,32.51,20400.0,22.2905,22.311,22.2767,22.2973,20400.0
2010-07-19 10:20:00,32.51,32.51,32.36,32.36,25600.0,22.2973,22.2973,22.1944,22.1944,25600.0
2010-07-19 10:30:00,32.36,32.41,32.3,32.39,40500.0,22.1944,22.2287,22.1533,22.215,40500.0
2010-07-19 10:40:00,32.38,32.38,32.3,32.33,51800.0,22.2082,22.2082,22.1533,22.1739,51800.0
2010-07-19 10:50:00,32.32,32.4,32.26,32.39,43500.0,22.167,22.2219,22.1259,22.215,43500.0
2010-07-19 11:00:00,32.39,32.45,32.38,32.42,22800.0,22.215,22.2562,22.2082,22.2356,22800.0
2010-07-19 11:10:00,32.42,32.44,32.38,32.43,22500.0,22.2356,22.2493,22.2082,22.2425,22500.0
2010-07-19 11:20:00,32.42,32.46,32.42,32.42,11200.0,22.2356,22.263,22.2356,22.2356,11200.0
2010-07-19 11:30:00,32.43,32.43,32.36,32.36,18600.0,22.2425,22.2425,22.1944,22.1944,18600.0
2010-07-19 11:40:00,32.36,32.38,32.35,32.37,39100.0,22.1944,22.2082,22.1876,22.2013,39100.0
2010-07-19 11:50:00,32.36,32.38,32.36,32.38,31600.0,22.1944,22.2082,22.1944,22.2082,31600.0
2010-07-19 12:00:00,32.38,32.38,32.31,32.32,34400.0,22.2082,22.2082,22.1601,22.167,34400.0
2010-07-19 12:10:00,32.33,32.36,32.3,32.36,29300.0,22.1739,22.1944,22.1533,22.1944,29300.0
2010-07-19 12:20:00,32.37,32.38,32.34,32.38,21700.0,22.2013,22.2082,22.1807,22.2082,21700.0
2010-07-19 12:30:00,32.38,32.39,32.35,32.35,23200.0,22.2082,22.215,22.1876,22.1876,23200.0
2010-07-19 12:40:00,32.37,32.4,32.36,32.39,40300.0,22.2013,22.2219,22.1944,22.215,40300.0
2010-07-19 12:50:00,32.39,32.41,32.35,32.35,30200.0,22.215,22.2287,22.1876,22.1876,30200.0
2010-07-19 13:00:00,32.36,32.38,32.35,32.36,36600.0,22.1944,22.2082,22.1876,22.1944,36600.0
2010-07-19 13:10:00,32.36,32.37,32.3,32.3,16800.0,22.1944,22.2013,22.1533,22.1533,16800.0
2010-07-19 13:20:00,32.3,32.32,32.29,32.31,36500.0,22.1533,22.167,22.1464,22.1601,36500.0
2010-07-19 13:30:00,32.3,32.34,32.3,32.31,26000.0,22.1533,22.1807,22.1533,22.1601,26000.0
2010-07-19 13:40:00,32.31,32.33,32.29,32.32,22400.0,22.1601,22.1739,22.1464,22.167,22400.0
2010-07-19 13:50:00,32.32,32.33,32.31,32.33,27500.0,22.167,22.1739,22.1601,22.1739,27500.0
2010-07-19 14:00:00,32.34,32.36,32.31,32.33,93700.0,22.1807,22.1944,22.1601,22.1739,93700.0
2010-07-19 14:10:00,32.34,32.38,32.33,32.36,119100.0,22.1807,22.2082,22.1739,22.1944,119100.0
2010-07-19 14:20:00,32.35,32.39,32.34,32.35,92000.0,22.1876,22.215,22.1807,22.1876,92000.0
2010-07-19 14:30:00,32.34,32.38,32.32,32.38,47500.0,22.1807,22.2082,22.167,22.2082,47500.0
2010-07-19 14:40:00,32.38,32.43,32.38,32.42,84200.0,22.2082,22.2425,22.2082,22.2356,84200.0
2010-07-19 14:50:00,32.41,32.44,32.39,32.4,58800.0,22.2287,22.2493,22.215,22.2219,58800.0
2010-07-19 15:00:00,32.4,32.5,32.4,32.5,40800.0,22.2219,22.2905,22.2219,22.2905,40800.0
2010-07-19 15:10:00,32.5,32.55,32.5,32.54,38100.0,22.2905,22.3248,22.2905,22.3179,38100.0
2010-07-19 15:20:00,32.54,32.54,32.44,32.45,41100.0,22.3179,22.3179,22.2493,22.2562,41100.0
2010-07-19 15:30:00,32.44,32.45,32.37,32.38,98500.0,22.2493,22.2562,22.2013,22.2082,98500.0
2010-07-19 15:40:00,32.39,32.45,32.38,32.43,87300.0,22.215,22.2562,22.2082,22.2425,87300.0
2010-07-19 15:50:00,32.44,32.48,32.42,32.46,195200.0,22.2493,22.2767,22.2356,22.263,195200.0
2010-07-20 09:30:00,32.2,32.33,32.15,32.2,44600.0,22.0847,22.1739,22.0504,22.0847,44600.0
2010-07-20 09:40:00,32.2,32.23,32.15,32.16,55500.0,22.0847,22.1053,22.0504,22.0573,55500.0
2010-07-20 09:50:00,32.16,32.18,32.11,32.14,23300.0,22.0573,22.071,22.023,22.0436,23300.0
2010-07-20 10:00:00,32.13,32.17,32.05,32.08,58000.0,22.0367,22.0641,21.9818,22.0024,58000.0
2010-07-20 10:10:00,32.08,32.1,31.98,32.04,67200.0,22.0024,22.0161,21.9338,21.975,67200.0
2010-07-20 10:20:00,32.04,32.15,32.04,32.13,29000.0,21.975,22.0504,21.975,22.0367,29000.0
2010-07-20 10:30:00,32.13,32.17,32.11,32.13,34200.0,22.0367,22.0641,22.023,22.0367,34200.0
2010-07-20 10:40:00,32.13,32.16,32.1,32.12,35000.0,22.0367,22.0573,22.0161,22.0298,35000.0
2010-07-20 10:50:00,32.12,32.13,32.05,32.1,29400.0,22.0298,22.0367,21.9818,22.0161,29400.0
2010-07-20 11:00:00,32.1,32.17,32.09,32.12,61400.0,22.0161,22.0641,22.0093,22.0298,61400.0
2010-07-20 11:10:00,32.12,32.22,32.12,32.21,80100.0,22.0298,22.0984,22.0298,22.0916,80100.0
2010-07-20 11:20:00,32.22,32.23,32.19,32.21,29600.0,22.0984,22.1053,22.0778,22.0916,29600.0
2010-07-20 11:30:00,32.2,32.22,32.17,32.2,19500.0,22.0847,22.0984,22.0641,22.0847,19500.0
2010-07-20 11:40:00,32.2,32.22,32.17,32.22,26600.0,22.0847,22.0984,22.0641,22.0984,26600.0
2010-07-20 11:50:00,32.22,32.23,32.18,32.18,31000.0,22.0984,22.1053,22.071,22.071,31000.0
2010-07-20 12:00:00,32.19,32.22,32.18,32.18,37800.0,22.0778,22.0984,22.071,22.071,37800.0
2010-07-20 12:10:00,32.19,32.19,32.14,32.16,27200.0,22.0778,22.0778,22.0436,22.0573,27200.0
2010-07-20 12:20:00,32.16,32.18,32.14,32.18,21200.0,22.0573,22.071,22.0436,22.071,21200.0
2010-07-20 12:30:00,32.18,32.2,32.15,32.16,18200.0,22.071,22.0847,22.0504,22.0573,18200.0
2010-07-20 12:40:00,32.15,32.22,32.15,32.21,73300.0,22.0504,22.0984,22.0504,22.0916,73300.0
2010-07-20 12:50:00,32.22,32.24,32.21,32.23,30200.0,22.0984,22.1121,22.0916,22.1053,30200.0
2010-07-20 13:00:00,32.24,32.27,32.24,32.26,43000.0,22.1121,22.1327,22.1121,22.1259,43000.0
2010-07-20 13:10:00,32.26,32.29,32.24,32.28,20800.0,22.1259,22.1464,22.1121,22.1396,20800.0
2010-07-20 13:20:00,32.29,32.3,32.27,32.28,30600.0,22.1464,22.1533,22.1327,22.1396,30600.0
2010-07-20 13:30:00,32.29,32.38,32.27,32.38,59900.0,22.1464,22.2082,22.1327,22.2082,59900.0
2010-07-20 13:40:00,32.37,32.44,32.36,32.43,37100.0,22.2013,22.2493,22.1944,22.2425,37100.0
2010-07-20 13:50:00,32.43,32.59,32.43,32.58,57600.0,22.2425,22.3522,22.2425,22.3453,57600.0
2010-07-20 14:00:00,32.58,32.59,32.53,32.53,35000.0,22.3453,22.3522,22.311,22.311,35000.0
2010-07-20 14:10:00,32.52,32.53,32.47,32.48,67700.0,22.3042,22.311,22.2699,22.2767,67700.0
2010-07-20 14:20:00,32.48,32.51,32.44,32.5,47800.0,22.2767,22.2973,22.2493,22.2905,47800.0
2010-07-20 14:30:00,32.49,32.56,32.49,32.53,78200.0,22.2836,22.3316,22.2836,22.311,78200.0
2010-07-20 14:40:00,32.54,32.54,32.46,32.51,63200.0,22.3179,22.3179,22.263,22.2973,63200.0
2010-07-20 14:50:00,32.5,32.52,32.46,32.47,56600.0,22.2905,22.3042,22.263,22.2699,56600.0
2010-07-20 15:00:00,32.47,32.5,32.43,32.5,45500.0,22.2699,22.2905,22.2425,22.2905,45500.0
2010-07-20 15:10:00,32.49,32.54,32.49,32.5,119900.0,22.2836,22.3179,22.2836,22.2905,119900.0
2010-07-20 15:20:00,32.5,32.61,32.49,32.59,85900.0,22.2905,22.3659,22.2836,22.3522,85900.0
2010-07-20 15:30:00,32.59,32.69,32.58,32.62,197700.0,22.3522,22.4208,22.3453,22.3728,197700.0
2010-07-20 15:40:00,32.62,32.67,32.58,32.67,236900.0,22.3728,22.4071,22.3453,22.4071,236900.0
2010-07-20 15:50:00,32.68,32.69,32.61,32.67,276800.0,22.4139,22.4208,22.3659,22.4071,276800.0
2010-07-21 09:30:00,32.8,32.95,32.63,32.63,75500.0,22.4962,22.5991,22.3796,22.3796,75500.0
2010-07-21 09:40:00,32.64,32.69,32.63,32.67,66700.0,22.3865,22.4208,22.3796,22.4071,66700.0
2010-07-21 09:50:00,32.67,32.68,32.58,32.61,43700.0,22.4071,22.4139,22.3453,22.3659,43700.0
2010-07-21 10:00:00,32.61,32.62,32.55,32.6,125300.0,22.3659,22.3728,22.3248,22.359,125300.0
2010-07-21 10:10:00,32.6,32.62,32.58,32.59,59300.0,22.359,22.3728,22.3453,22.3522,59300.0
2010-07-21 10:20:00,32.59,32.67,32.57,32.67,57000.0,22.3522,22.4071,22.3385,22.4071,57000.0
2010-07-21 10:30:00,32.66,32.73,32.64,32.68,75300.0,22.4002,22.4482,22.3865,22.4139,75300.0
2010-07-21 10:40:00,32.68,32.72,32.64,32.72,65200.0,22.4139,22.4414,22.3865,22.4414,65200.0
2010-07-21 10:50:00,32.72,32.74,32.68,32.69,36600.0,22.4414,22.4551,22.4139,22.4208,36600.0
2010-07-21 11:00:00,32.69,32.71,32.65,32.66,55100.0,22.4208,22.4345,22.3933,22.4002,55100.0
2010-07-21 11:10:00,32.66,32.67,32.6,32.61,51200.0,22.4002,22.4071,22.359,22.3659,51200.0
2010-07-21 11:20:00,32.61,32.62,32.59,32.6,51900.0,22.3659,22.3728,22.3522,22.359,51900.0
2010-07-21 11:30:00,32.59,32.62,32.57,32.62,54100.0,22.3522,22.3728,22.3385,22.3728,54100.0
2010-07-21 11:40:00,32.62,32.62,32.59,32.6,35800.0,22.3728,22.3728,22.3522,22.359,35800.0
2010-07-21 11:50:00,32.6,32.61,32.59,32.6,45700.0,22.359,22.3659,22.3522,22.359,45700.0
2010-07-21 12:00:00,32.6,32.61,32.59,32.6,134600.0,22.359,22.3659,22.3522,22.359,134600.0
2010-07-21 12:10:00,32.6,32.64,32.59,32.63,78400.0,22.359,22.3865,22.3522,22.3796,78400.0
2010-07-21 12:20:00,32.64,32.71,32.64,32.65,83400.0,22.3865,22.4345,22.3865,22.3933,83400.0
2010-07-21 12:30:00,32.66,32.66,32.6,32.61,113100.0,22.4002,22.4002,22.359,22.3659,113100.0
2010-07-21 12:40:00,32.6,32.67,32.59,32.67,85900.0,22.359,22.4071,22.3522,22.4071,85900.0
2010-07-21 12:50:00,32.67,32.72,32.67,32.71,64500.0,22.4071,22.4414,22.4071,22.4345,64500.0
2010-07-21 13:00:00,32.7,32.81,32.7,32.81,52000.0,22.4276,22.5031,22.4276,22.5031,52000.0
2010-07-21 13:10:00,32.8,32.81,32.79,32.79,43600.0,22.4962,22.5031,22.4894,22.4894,43600.0
2010-07-21 13:20:00,32.78,32.81,32.76,32.79,58900.0,22.4825,22.5031,22.4688,22.4894,58900.0
2010-07-21 13:30:00,32.8,32.83,32.8,32.81,57000.0,22.4962,22.5168,22.4962,22.5031,57000.0
2010-07-21 13:40:00,32.8,32.82,32.77,32.82,32600.0,22.4962,22.5099,22.4756,22.5099,32600.0
2010-07-21 13:50:00,32.82,32.86,32.82,32.82,27600.0,22.5099,22.5374,22.5099,22.5099,27600.0
2010-07-21 14:00:00,32.82,32.82,32.72,32.72,301800.0,22.5099,22.5099,22.4414,22.4414,301800.0
2010-07-21 14:10:00,32.72,32.72,32.58,32.68,211500.0,22.4414,22.4414,22.3453,22.4139,211500.0
2010-07-21 14:20:00,32.69,32.72,32.64,32.68,181200.0,22.4208,22.4414,22.3865,22.4139,181200.0
2010-07-21 14:30:00,32.68,32.68,32.55,32.6,175600.0,22.4139,22.4139,22.3248,22.359,175600.0
2010-07-21 14:40:00,32.6,32.67,32.58,32.65,136100.0,22.359,22.4071,22.3453,22.3933,136100.0
2010-07-21 14:50:00,32.65,32.67,32.49,32.49,129000.0,22.3933,22.4071,22.2836,22.2836,129000.0
2010-07-21 15:00:00,32.49,32.6,32.49,32.6,97700.0,22.2836,22.359,22.2836,22.359,97700.0
2010-07-21 15:10:00,32.59,32.67,32.57,32.57,98000.0,22.3522,22.4071,22.3385,22.3385,98000.0
2010-07-21 15:20:00,32.56,32.6,32.52,32.6,104400.0,22.3316,22.359,22.3042,22.359,104400.0
2010-07-21 15:30:00,32.59,32.65,32.56,32.57,111100.0,22.3522,22.3933,22.3316,22.3385,111100.0
2010-07-21 15:40:00,32.57,32.64,32.54,32.6,250100.0,22.3385,22.3865,22.3179,22.359,250100.0
2010-07-21 15:50:00,32.61,32.65,32.55,32.6,241600.0,22.3659,22.3933,22.3248,22.359,241600.0
2010-07-22 09:30:00,32.74,33.06,32.74,33.01,44700.0,22.4551,22.6745,22.4551,22.6403,44700.0
2010-07-22 09:40:00,33.01,33.15,32.98,33.14,43300.0,22.6403,22.7363,22.6197,22.7294,43300.0
2010-07-22 09:50:00,33.14,33.15,33.03,33.13,56600.0,22.7294,22.7363,22.654,22.7226,56600.0
2010-07-22 10:00:00,33.15,33.32,33.15,33.26,70200.0,22.7363,22.8529,22.7363,22.8117,70200.0
2010-07-22 10:10:00,33.27,33.32,33.26,33.27,62500.0,22.8186,22.8529,22.8117,22.8186,62500.0
2010-07-22 10:20:00,33.27,33.32,33.19,33.23,83100.0,22.8186,22.8529,22.7637,22.7911,83100.0
2010-07-22 10:30:00,33.24,33.26,33.19,33.22,37400.0,22.798,22.8117,22.7637,22.7843,37400.0
2010-07-22 10:40:00,33.22,33.23,33.19,33.23,51300.0,22.7843,22.7911,22.7637,22.7911,51300.0
2010-07-22 10:50:00,33.22,33.25,33.21,33.22,56100.0,22.7843,22.8049,22.7774,22.7843,56100.0
2010-07-22 11:00:00,33.22,33.27,33.21,33.26,145100.0,22.7843,22.8186,22.7774,22.8117,145100.0
2010-07-22 11:10:00,33.26,33.29,33.22,33.28,51500.0,22.8117,22.8323,22.7843,22.8254,51500.0
2010-07-22 11:20:00,33.29,33.35,33.26,33.34,47400.0,22.8323,22.8734,22.8117,22.8666,47400.0
2010-07-22 11:30:00,33.33,33.35,33.18,33.19,61400.0,22.8597,22.8734,22.7568,22.7637,61400.0
2010-07-22 11:40:00,33.18,33.2,33.15,33.16,34000.0,22.7568,22.7706,22.7363,22.7431,34000.0
2010-07-22 11:50:00,33.17,33.24,33.17,33.24,46000.0,22.75,22.798,22.75,22.798,46000.0
2010-07-22 12:00:00,33.24,33.3,33.23,33.3,45900.0,22.798,22.8392,22.7911,22.8392,45900.0
2010-07-22 12:10:00,33.29,33.3,33.26,33.29,24100.0,22.8323,22.8392,22.8117,22.8323,24100.0
2010-07-22 12:20:00,33.29,33.32,33.26,33.3,28500.0,22.8323,22.8529,22.8117,22.8392,28500.0
2010-07-22 12:30:00,33.29,33.31,33.28,33.3,36800.0,22.8323,22.846,22.8254,22.8392,36800.0
2010-07-22 12:40:00,33.31,33.34,33.3,33.31,24800.0,22.846,22.8666,22.8392,22.846,24800.0
2010-07-22 12:50:00,33.3,33.31,33.29,33.3,29000.0,22.8392,22.846,22.8323,22.8392,29000.0
2010-07-22 13:00:00,33.29,33.31,33.29,33.29,27500.0,22.8323,22.846,22.8323,22.8323,27500.0
2010-07-22 13:10:00,33.29,33.31,33.28,33.3,33900.0,22.8323,22.846,22.8254,22.8392,33900.0
2010-07-22 13:20:00,33.3,33.33,33.3,33.33,23800.0,22.8392,22.8597,22.8392,22.8597,23800.0
2010-07-22 13:30:00,33.33,33.34,33.31,33.32,35300.0,22.8597,22.8666,22.846,22.8529,35300.0
2010-07-22 13:40:00,33.32,33.37,33.31,33.36,51900.0,22.8529,22.8872,22.846,22.8803,51900.0
2010-07-22 13:50:00,33.36,33.37,33.28,33.3,66800.0,22.8803,22.8872,22.8254,22.8392,66800.0
2010-07-22 14:00:00,33.3,33.34,33.28,33.3,71100.0,22.8392,22.8666,22.8254,22.8392,71100.0
2010-07-22 14:10:00,33.31,33.38,33.3,33.32,104900.0,22.846,22.894,22.8392,22.8529,104900.0
2010-07-22 14:20:00,33.31,33.39,33.31,33.37,72900.0,22.846,22.9009,22.846,22.8872,72900.0
2010-07-22 14:30:00,33.37,33.37,33.31,33.32,60000.0,22.8872,22.8872,22.846,22.8529,60000.0
2010-07-22 14:40:00,33.32,33.33,33.3,33.32,30800.0,22.8529,22.8597,22.8392,22.8529,30800.0
2010-07-22 14:50:00,33.32,33.33,33.31,33.33,29100.0,22.8529,22.8597,22.846,22.8597,29100.0
2010-07-22 15:00:00,33.34,33.34,33.27,33.3,75200.0,22.8666,22.8666,22.8186,22.8392,75200.0
2010-07-22 15:10:00,33.29,33.35,33.28,33.34,43700.0,22.8323,22.8734,22.8254,22.8666,43700.0
2010-07-22 15:20:00,33.35,33.36,33.32,33.32,61700.0,22.8734,22.8803,22.8529,22.8529,61700.0
2010-07-22 15:30:00,33.32,33.33,33.19,33.22,146100.0,22.8529,22.8597,22.7637,22.7843,146100.0
2010-07-22 15:40:00,33.22,33.35,33.2,33.34,142600.0,22.7843,22.8734,22.7706,22.8666,142600.0
2010-07-22 15:50:00,33.33,33.37,33.28,33.32,250100.0,22.8597,22.8872,22.8254,22.8529,250100.0
2010-07-23 09:30:00,33.35,33.37,33.18,33.35,27100.0,22.8734,22.8872,22.7568,22.8734,27100.0
2010-07-23 09:40:00,33.38,33.44,33.36,33.4,26500.0,22.894,22.9352,22.8803,22.9077,26500.0
2010-07-23 09:50:00,33.4,33.42,33.31,33.31,34500.0,22.9077,22.9215,22.846,22.846,34500.0
2010-07-23 10:00:00,33.3,33.32,33.26,33.27,31100.0,22.8392,22.8529,22.8117,22.8186,31100.0
2010-07-23 10:10:00,33.27,33.31,33.23,33.3,32300.0,22.8186,22.846,22.7911,22.8392,32300.0
2010-07-23 10:20:00,33.3,33.31,33.26,33.3,56000.0,22.8392,22.846,22.8117,22.8392,56000.0
2010-07-23 10:30:00,33.3,33.41,33.3,33.37,69100.0,22.8392,22.9146,22.8392,22.8872,69100.0
2010-07-23 10:40:00,33.37,33.44,33.36,33.43,46900.0,22.8872,22.9352,22.8803,22.9283,46900.0
2010-07-23 10:50:00,33.44,33.44,33.32,33.32,19300.0,22.9352,22.9352,22.8529,22.8529,19300.0
2010-07-23 11:00:00,33.32,33.4,33.32,33.4,20600.0,22.8529,22.9077,22.8529,22.9077,20600.0
2010-07-23 11:10:00,33.4,33.42,33.35,33.38,21800.0,22.9077,22.9215,22.8734,22.894,21800.0
2010-07-23 11:20:00,33.39,33.46,33.38,33.44,34700.0,22.9009,22.9489,22.894,22.9352,34700.0
2010-07-23 11:30:00,33.44,33.5,33.43,33.5,27600.0,22.9352,22.9763,22.9283,22.9763,27600.0
2010-07-23 11:40:00,33.5,33.5,33.41,33.45,28200.0,22.9763,22.9763,22.9146,22.942,28200.0
2010-07-23 11:50:00,33.46,33.5,33.4,33.43,31700.0,22.9489,22.9763,22.9077,22.9283,31700.0
2010-07-23 12:00:00,33.44,33.49,33.35,33.39,90600.0,22.9352,22.9695,22.8734,22.9009,90600.0
2010-07-23 12:10:00,33.39,33.42,33.3,33.4,47400.0,22.9009,22.9215,22.8392,22.9077,47400.0
2010-07-23 12:20:00,33.4,33.43,33.34,33.39,38500.0,22.9077,22.9283,22.8666,22.9009,38500.0
2010-07-23 12:30:00,33.39,33.41,33.3,33.33,29200.0,22.9009,22.9146,22.8392,22.8597,29200.0
2010-07-23 12:40:00,33.32,33.32,33.25,33.28,33200.0,22.8529,22.8529,22.8049,22.8254,33200.0
2010-07-23 12:50:00,33.28,33.34,33.26,33.33,24100.0,22.8254,22.8666,22.8117,22.8597,24100.0
2010-07-23 13:00:00,33.33,33.38,33.29,33.33,35900.0,22.8597,22.894,22.8323,22.8597,35900.0
2010-07-23 13:10:00,33.32,33.48,33.32,33.46,41500.0,22.8529,22.9626,22.8529,22.9489,41500.0
2010-07-23 13:20:00,33.45,33.59,33.45,33.59,69500.0,22.942,23.0381,22.942,23.0381,69500.0
2010-07-23 13:30:00,33.59,33.63,33.52,33.55,40100.0,23.0381,23.0655,22.99,23.0106,40100.0
2010-07-23 13:40:00,33.55,33.57,33.51,33.52,25300.0,23.0106,23.0243,22.9832,22.99,25300.0
2010-07-23 13:50:00,33.53,33.58,33.52,33.58,24800.0,22.9969,23.0312,22.99,23.0312,24800.0
2010-07-23 14:00:00,33.58,33.63,33.56,33.63,40500.0,23.0312,23.0655,23.0175,23.0655,40500.0
2010-07-23 14:10:00,33.63,33.63,33.58,33.6,54500.0,23.0655,23.0655,23.0312,23.0449,54500.0
2010-07-23 14:20:00,33.59,33.59,33.48,33.51,111300.0,23.0381,23.0381,22.9626,22.9832,111300.0
2010-07-23 14:30:00,33.51,33.53,33.48,33.53,41000.0,22.9832,22.9969,22.9626,22.9969,41000.0
2010-07-23 14:40:00,33.52,33.56,33.5,33.52,61200.0,22.99,23.0175,22.9763,22.99,61200.0
2010-07-23 14:50:00,33.52,33.59,33.51,33.52,59700.0,22.99,23.0381,22.9832,22.99,59700.0
2010-07-23 15:00:00,33.52,33.53,33.48,33.51,45000.0,22.99,22.9969,22.9626,22.9832,45000.0
2010-07-23 15:10:00,33.52,33.52,33.45,33.5,74200.0,22.99,22.99,22.942,22.9763,74200.0
2010-07-23 15:20:00,33.5,33.53,33.47,33.49,75900.0,22.9763,22.9969,22.9557,22.9695,75900.0
2010-07-23 15:30:00,33.5,33.54,33.45,33.46,121400.0,22.9763,23.0038,22.942,22.9489,121400.0
2010-07-23 15:40:00,33.46,33.51,33.41,33.5,112000.0,22.9489,22.9832,22.9146,22.9763,112000.0
2010-07-23 15:50:00,33.5,33.58,33.49,33.56,192300.0,22.9763,23.0312,22.9695,23.0175,192300.0
2010-07-26 09:30:00,33.7,33.73,33.6,33.71,19700.0,23.1135,23.1341,23.0449,23.1204,19700.0
2010-07-26 09:40:00,33.71,33.74,33.65,33.72,37700.0,23.1204,23.1409,23.0792,23.1272,37700.0
2010-07-26 09:50:00,33.71,33.74,33.65,33.74,49800.0,23.1204,23.1409,23.0792,23.1409,49800.0
2010-07-26 10:00:00,33.74,33.9,33.73,33.88,94300.0,23.1409,23.2507,23.1341,23.237,94300.0
2010-07-26 10:10:00,33.88,33.89,33.83,33.86,61100.0,23.237,23.2438,23.2027,23.2232,61100.0
2010-07-26 10:20:00,33.86,33.89,33.8,33.81,57500.0,23.2232,23.2438,23.1821,23.1889,57500.0
2010-07-26 10:30:00,33.82,33.85,33.74,33.82,58000.0,23.1958,23.2164,23.1409,23.1958,58000.0
2010-07-26 10:40:00,33.82,33.83,33.74,33.76,37600.0,23.1958,23.2027,23.1409,23.1546,37600.0
2010-07-26 10:50:00,33.76,33.82,33.71,33.82,55600.0,23.1546,23.1958,23.1204,23.1958,55600.0
2010-07-26 11:00:00,33.83,33.85,33.82,33.85,30800.0,23.2027,23.2164,23.1958,23.2164,30800.0
2010-07-26 11:10:00,33.85,33.93,33.84,33.92,51400.0,23.2164,23.2712,23.2095,23.2644,51400.0
2010-07-26 11:20:00,33.93,33.98,33.9,33.97,35100.0,23.2712,23.3055,23.2507,23.2987,35100.0
2010-07-26 11:30:00,33.98,34.0,33.97,33.99,44500.0,23.3055,23.3193,23.2987,23.3124,44500.0
2010-07-26 11:40:00,33.98,34.03,33.98,34.03,30400.0,23.3055,23.3398,23.3055,23.3398,30400.0
2010-07-26 11:50:00,34.03,34.05,34.02,34.05,47800.0,23.3398,23.3535,23.333,23.3535,47800.0
2010-07-26 12:00:00,34.05,34.07,34.02,34.06,43000.0,23.3535,23.3673,23.333,23.3604,43000.0
2010-07-26 12:10:00,34.07,34.08,34.05,34.07,28600.0,23.3673,23.3741,23.3535,23.3673,28600.0
2010-07-26 12:20:00,34.07,34.11,34.07,34.11,35300.0,23.3673,23.3947,23.3673,23.3947,35300.0
2010-07-26 12:30:00,34.11,34.12,34.07,34.09,44700.0,23.3947,23.4016,23.3673,23.381,44700.0
2010-07-26 12:40:00,34.09,34.1,34.03,34.03,31600.0,23.381,23.3878,23.3398,23.3398,31600.0
2010-07-26 12:50:00,34.03,34.08,34.03,34.05,51100.0,23.3398,23.3741,23.3398,23.3535,51100.0
2010-07-26 13:00:00,34.05,34.07,34.01,34.01,72200.0,23.3535,23.3673,23.3261,23.3261,72200.0
2010-07-26 13:10:00,34.02,34.04,34.0,34.03,46400.0,23.333,23.3467,23.3193,23.3398,46400.0
2010-07-26 13:20:00,34.03,34.04,33.99,34.04,58400.0,23.3398,23.3467,23.3124,23.3467,58400.0
2010-07-26 13:30:00,34.04,34.06,34.0,34.0,37100.0,23.3467,23.3604,23.3193,23.3193,37100.0
2010-07-26 13:40:00,34.01,34.06,34.0,34.05,16100.0,23.3261,23.3604,23.3193,23.3535,16100.0
2010-07-26 13:50:00,34.05,34.06,34.01,34.01,21300.0,23.3535,23.3604,23.3261,23.3261,21300.0
2010-07-26 14:00:00,34.01,34.02,34.0,34.01,17700.0,23.3261,23.333,23.3193,23.3261,17700.0
2010-07-26 14:10:00,34.0,34.01,33.98,33.99,22800.0,23.3193,23.3261,23.3055,23.3124,22800.0
2010-07-26 14:20:00,33.99,34.0,33.97,33.98,29900.0,23.3124,23.3193,23.2987,23.3055,29900.0
2010-07-26 14:30:00,33.97,33.98,33.95,33.96,22600.0,23.2987,23.3055,23.285,23.2918,22600.0
2010-07-26 14:40:00,33.96,33.98,33.96,33.96,31800.0,23.2918,23.3055,23.2918,23.2918,31800.0
2010-07-26 14:50:00,33.96,33.99,33.96,33.97,31400.0,23.2918,23.3124,23.2918,23.2987,31400.0
2010-07-26 15:00:00,33.98,34.01,33.96,34.01,41300.0,23.3055,23.3261,23.2918,23.3261,41300.0
2010-07-26 15:10:00,34.01,34.04,33.97,33.99,84900.0,23.3261,23.3467,23.2987,23.3124,84900.0
2010-07-26 15:20:00,33.99,34.08,33.99,34.08,60400.0,23.3124,23.3741,23.3124,23.3741,60400.0
2010-07-26 15:30:00,34.08,34.08,34.02,34.08,91900.0,23.3741,23.3741,23.333,23.3741,91900.0
2010-07-26 15:40:00,34.08,34.12,34.06,34.1,96700.0,23.3741,23.4016,23.3604,23.3878,96700.0
2010-07-26 15:50:00,34.1,34.14,34.09,34.11,176200.0,23.3878,23.4153,23.381,23.3947,176200.0
2010-07-27 09:30:00,34.35,34.35,34.06,34.22,43500.0,23.5593,23.5593,23.3604,23.4701,43500.0
2010-07-27 09:40:00,34.21,34.26,34.16,34.21,43600.0,23.4633,23.4976,23.429,23.4633,43600.0
2010-07-27 09:50:00,34.21,34.25,34.19,34.2,42700.0,23.4633,23.4907,23.4496,23.4564,42700.0
2010-07-27 10:00:00,34.2,34.35,34.15,34.15,87000.0,23.4564,23.5593,23.4221,23.4221,87000.0
2010-07-27 10:10:00,34.15,34.19,34.08,34.13,40500.0,23.4221,23.4496,23.3741,23.4084,40500.0
2010-07-27 10:20:00,34.13,34.21,34.13,34.17,37800.0,23.4084,23.4633,23.4084,23.4358,37800.0
2010-07-27 10:30:00,34.18,34.18,34.12,34.12,29100.0,23.4427,23.4427,23.4016,23.4016,29100.0
2010-07-27 10:40:00,34.12,34.15,34.1,34.12,30300.0,23.4016,23.4221,23.3878,23.4016,30300.0
2010-07-27 10:50:00,34.11,34.15,34.08,34.11,39800.0,23.3947,23.4221,23.3741,23.3947,39800.0
2010-07-27 11:00:00,34.11,34.14,34.06,34.09,31900.0,23.3947,23.4153,23.3604,23.381,31900.0
2010-07-27 11:10:00,34.09,34.1,34.04,34.05,25700.0,23.381,23.3878,23.3467,23.3535,25700.0
2010-07-27 11:20:00,34.05,34.1,34.04,34.08,26600.0,23.3535,23.3878,23.3467,23.3741,26600.0
2010-07-27 11:30:00,34.08,34.17,34.08,34.16,50100.0,23.3741,23.4358,23.3741,23.429,50100.0
2010-07-27 11:40:00,34.16,34.17,34.1,34.1,29700.0,23.429,23.4358,23.3878,23.3878,29700.0
2010-07-27 11:50:00,34.1,34.12,34.04,34.05,31600.0,23.3878,23.4016,23.3467,23.3535,31600.0
2010-07-27 12:00:00,34.04,34.05,34.0,34.03,18500.0,23.3467,23.3535,23.3193,23.3398,18500.0
2010-07-27 12:10:00,34.03,34.09,34.02,34.07,24000.0,23.3398,23.381,23.333,23.3673,24000.0
2010-07-27 12:20:00,34.07,34.09,34.06,34.08,48000.0,23.3673,23.381,23.3604,23.3741,48000.0
2010-07-27 12:30:00,34.08,34.11,34.08,34.1,51600.0,23.3741,23.3947,23.3741,23.3878,51600.0
2010-07-27 12:40:00,34.1,34.15,34.1,34.14,39300.0,23.3878,23.4221,23.3878,23.4153,39300.0
2010-07-27 12:50:00,34.14,34.15,34.1,34.12,44000.0,23.4153,23.4221,23.3878,23.4016,44000.0
2010-07-27 13:00:00,34.13,34.15,34.1,34.12,63600.0,23.4084,23.4221,23.3878,23.4016,63600.0
2010-07-27 13:10:00,34.13,34.13,34.08,34.1,44100.0,23.4084,23.4084,23.3741,23.3878,44100.0
2010-07-27 13:20:00,34.11,34.11,34.03,34.03,27900.0,23.3947,23.3947,23.3398,23.3398,27900.0
2010-07-27 13:30:00,34.03,34.03,33.96,34.0,39900.0,23.3398,23.3398,23.2918,23.3193,39900.0
2010-07-27 13:40:00,34.0,34.03,33.96,34.02,35400.0,23.3193,23.3398,23.2918,23.333,35400.0
2010-07-27 13:50:00,34.02,34.03,33.98,33.98,20900.0,23.333,23.3398,23.3055,23.3055,20900.0
2010-07-27 14:00:00,33.98,34.03,33.97,34.03,39600.0,23.3055,23.3398,23.2987,23.3398,39600.0
2010-07-27 14:10:00,34.04,34.07,33.99,34.07,35900.0,23.3467,23.3673,23.3124,23.3673,35900.0
2010-07-27 14:20:00,34.07,34.07,34.02,34.02,75600.0,23.3673,23.3673,23.333,23.333,75600.0
2010-07-27 14:30:00,34.03,34.05,34.01,34.05,32700.0,23.3398,23.3535,23.3261,23.3535,32700.0
2010-07-27 14:40:00,34.05,34.1,34.04,34.09,31800.0,23.3535,23.3878,23.3467,23.381,31800.0
2010-07-27 14:50:00,34.09,34.1,34.06,34.1,47400.0,23.381,23.3878,23.3604,23.3878,47400.0
2010-07-27 15:00:00,34.11,34.18,34.1,34.17,53600.0,23.3947,23.4427,23.3878,23.4358,53600.0
2010-07-27 15:10:00,34.18,34.21,34.13,34.2,143700.0,23.4427,23.4633,23.4084,23.4564,143700.0
2010-07-27 15:20:00,34.19,34.24,34.18,34.24,104800.0,23.4496,23.4839,23.4427,23.4839,104800.0
2010-07-27 15:30:00,34.24,34.24,34.1,34.13,181500.0,23.4839,23.4839,23.3878,23.4084,181500.0
2010-07-27 15:40:00,34.13,34.17,34.09,34.1,150700.0,23.4084,23.4358,23.381,23.3878,150700.0
2010-07-27 15:50:00,34.1,34.2,34.1,34.15,336000.0,23.3878,23.4564,23.3878,23.4221,336000.0
2010-07-28 09:30:00,34.23,34.23,33.92,34.05,33700.0,23.477,23.477,23.2644,23.3535,33700.0
2010-07-28 09:40:00,34.05,34.06,33.95,33.98,30100.0,23.3535,23.3604,23.285,23.3055,30100.0
2010-07-28 09:50:00,33.99,34.02,33.88,34.01,92400.0,23.3124,23.333,23.237,23.3261,92400.0
2010-07-28 10:00:00,34.01,34.13,34.01,34.04,48000.0,23.3261,23.4084,23.3261,23.3467,48000.0
2010-07-28 10:10:00,34.06,34.06,34.0,34.02,32400.0,23.3604,23.3604,23.3193,23.333,32400.0
2010-07-28 10:20:00,34.01,34.06,34.01,34.03,43200.0,23.3261,23.3604,23.3261,23.3398,43200.0
2010-07-28 10:30:00,34.03,34.12,34.03,34.1,64700.0,23.3398,23.4016,23.3398,23.3878,64700.0
2010-07-28 10:40:00,34.1,34.14,34.1,34.13,44700.0,23.3878,23.4153,23.3878,23.4084,44700.0
2010-07-28 10:50:00,34.13,34.19,34.1,34.17,43800.0,23.4084,23.4496,23.3878,23.4358,43800.0
2010-07-28 11:00:00,34.16,34.17,34.1,34.11,34900.0,23.429,23.4358,23.3878,23.3947,34900.0
2010-07-28 11:10:00,34.1,34.15,34.1,34.1,44400.0,23.3878,23.4221,23.3878,23.3878,44400.0
2010-07-28 11:20:00,34.1,34.18,34.1,34.17,38100.0,23.3878,23.4427,23.3878,23.4358,38100.0
2010-07-28 11:30:00,34.17,34.17,34.13,34.16,58700.0,23.4358,23.4358,23.4084,23.429,58700.0
2010-07-28 11:40:00,34.16,34.16,34.05,34.05,58900.0,23.429,23.429,23.3535,23.3535,58900.0
2010-07-28 11:50:00,34.05,34.06,34.03,34.03,91000.0,23.3535,23.3604,23.3398,23.3398,91000.0
2010-07-28 12:00:00,34.04,34.04,34.0,34.0,49200.0,23.3467,23.3467,23.3193,23.3193,49200.0
2010-07-28 12:10:00,34.0,34.06,33.97,34.06,90100.0,23.3193,23.3604,23.2987,23.3604,90100.0
2010-07-28 12:20:00,34.05,34.06,34.05,34.06,8400.0,23.3535,23.3604,23.3535,23.3604,8400.0
2010-07-28 12:30:00,34.06,34.12,34.06,34.12,56500.0,23.3604,23.4016,23.3604,23.4016,56500.0
2010-07-28 12:40:00,34.12,34.17,34.11,34.12,55400.0,23.4016,23.4358,23.3947,23.4016,55400.0
2010-07-28 12:50:00,34.13,34.15,34.12,34.12,183400.0,23.4084,23.4221,23.4016,23.4016,183400.0
2010-07-28 13:00:00,34.12,34.16,34.11,34.13,91600.0,23.4016,23.429,23.3947,23.4084,91600.0
2010-07-28 13:10:00,34.14,34.16,34.13,34.15,29100.0,23.4153,23.429,23.4084,23.4221,29100.0
2010-07-28 13:20:00,34.14,34.15,34.1,34.11,38700.0,23.4153,23.4221,23.3878,23.3947,38700.0
2010-07-28 13:30:00,34.11,34.19,34.1,34.18,53200.0,23.3947,23.4496,23.3878,23.4427,53200.0
2010-07-28 13:40:00,34.18,34.21,34.15,34.18,63000.0,23.4427,23.4633,23.4221,23.4427,63000.0
2010-07-28 13:50:00,34.18,34.21,34.16,34.16,45100.0,23.4427,23.4633,23.429,23.429,45100.0
2010-07-28 14:00:00,34.16,34.22,34.14,34.21,83200.0,23.429,23.4701,23.4153,23.4633,83200.0
2010-07-28 14:10:00,34.21,34.22,34.13,34.13,66700.0,23.4633,23.4701,23.4084,23.4084,66700.0
2010-07-28 14:20:00,34.13,34.16,34.09,34.15,44300.0,23.4084,23.429,23.381,23.4221,44300.0
2010-07-28 14:30:00,34.15,34.16,34.11,34.14,60600.0,23.4221,23.429,23.3947,23.4153,60600.0
2010-07-28 14:40:00,34.13,34.14,34.1,34.1,30900.0,23.4084,23.4153,23.3878,23.3878,30900.0
2010-07-28 14:50:00,34.11,34.16,34.11,34.13,95000.0,23.3947,23.429,23.3947,23.4084,95000.0
2010-07-28 15:00:00,34.12,34.13,34.06,34.06,60100.0,23.4016,23.4084,23.3604,23.3604,60100.0
2010-07-28 15:10:00,34.06,34.13,34.06,34.11,86800.0,23.3604,23.4084,23.3604,23.3947,86800.0
2010-07-28 15:20:00,34.1,34.15,34.09,34.14,125200.0,23.3878,23.4221,23.381,23.4153,125200.0
2010-07-28 15:30:00,34.14,34.17,34.09,34.09,154000.0,23.4153,23.4358,23.381,23.381,154000.0
2010-07-28 15:40:00,34.08,34.2,34.07,34.13,120900.0,23.3741,23.4564,23.3673,23.4084,120900.0
2010-07-28 15:50:00,34.12,34.19,34.04,34.11,253300.0,23.4016,23.4496,23.3467,23.3947,253300.0
2010-07-29 09:30:00,34.24,34.44,34.02,34.42,50900.0,23.4839,23.621,23.333,23.6073,50900.0
2010-07-29 09:40:00,34.42,34.45,34.22,34.37,31700.0,23.6073,23.6279,23.4701,23.573,31700.0
2010-07-29 09:50:00,34.36,34.4,34.24,34.25,26800.0,23.5662,23.5936,23.4839,23.4907,26800.0
2010-07-29 10:00:00,34.26,34.28,34.19,34.19,34000.0,23.4976,23.5113,23.4496,23.4496,34000.0
2010-07-29 10:10:00,34.19,34.28,34.19,34.2,68200.0,23.4496,23.5113,23.4496,23.4564,68200.0
2010-07-29 10:20:00,34.21,34.21,34.13,34.18,47200.0,23.4633,23.4633,23.4084,23.4427,47200.0
2010-07-29 10:30:00,34.18,34.36,34.16,34.36,49700.0,23.4427,23.5662,23.429,23.5662,49700.0
2010-07-29 10:40:00,34.35,34.36,34.19,34.26,34100.0,23.5593,23.5662,23.4496,23.4976,34100.0
2010-07-29 10:50:00,34.26,34.35,34.26,34.32,24700.0,23.4976,23.5593,23.4976,23.5387,24700.0
2010-07-29 11:00:00,34.32,34.32,34.18,34.18,32700.0,23.5387,23.5387,23.4427,23.4427,32700.0
2010-07-29 11:10:00,34.18,34.19,33.97,33.99,65100.0,23.4427,23.4496,23.2987,23.3124,65100.0
2010-07-29 11:20:00,33.99,34.04,33.89,33.92,40300.0,23.3124,23.3467,23.2438,23.2644,40300.0
2010-07-29 11:30:00,33.92,33.92,33.8,33.81,48300.0,23.2644,23.2644,23.1821,23.1889,48300.0
2010-07-29 11:40:00,33.82,33.83,33.76,33.79,28500.0,23.1958,23.2027,23.1546,23.1752,28500.0
2010-07-29 11:50:00,33.8,33.82,33.71,33.73,35000.0,23.1821,23.1958,23.1204,23.1341,35000.0
2010-07-29 12:00:00,33.73,33.75,33.66,33.73,31000.0,23.1341,23.1478,23.0861,23.1341,31000.0
2010-07-29 12:10:00,33.72,33.77,33.7,33.75,20300.0,23.1272,23.1615,23.1135,23.1478,20300.0
2010-07-29 12:20:00,33.75,33.84,33.74,33.83,40600.0,23.1478,23.2095,23.1409,23.2027,40600.0
2010-07-29 12:30:00,33.83,33.91,33.82,33.87,33000.0,23.2027,23.2575,23.1958,23.2301,33000.0
2010-07-29 12:40:00,33.86,33.92,33.84,33.89,32100.0,23.2232,23.2644,23.2095,23.2438,32100.0
2010-07-29 12:50:00,33.88,34.0,33.88,34.0,34000.0,23.237,23.3193,23.237,23.3193,34000.0
2010-07-29 13:00:00,33.99,34.06,33.93,34.06,99100.0,23.3124,23.3604,23.2712,23.3604,99100.0
2010-07-29 13:10:00,34.06,34.1,34.03,34.1,53400.0,23.3604,23.3878,23.3398,23.3878,53400.0
2010-07-29 13:20:00,34.1,34.15,34.08,34.13,51000.0,23.3878,23.4221,23.3741,23.4084,51000.0
2010-07-29 13:30:00,34.13,34.16,34.08,34.11,23000.0,23.4084,23.429,23.3741,23.3947,23000.0
2010-07-29 13:40:00,34.11,34.12,34.04,34.09,35700.0,23.3947,23.4016,23.3467,23.381,35700.0
2010-07-29 13:50:00,34.1,34.11,34.04,34.11,29900.0,23.3878,23.3947,23.3467,23.3947,29900.0
2010-07-29 14:00:00,34.11,34.17,34.1,34.11,112600.0,23.3947,23.4358,23.3878,23.3947,112600.0
2010-07-29 14:10:00,34.1,34.23,34.09,34.23,62100.0,23.3878,23.477,23.381,23.477,62100.0
2010-07-29 14:20:00,34.22,34.27,34.22,34.26,39100.0,23.4701,23.5044,23.4701,23.4976,39100.0
2010-07-29 14:30:00,34.27,34.29,34.24,34.25,50700.0,23.5044,23.5182,23.4839,23.4907,50700.0
2010-07-29 14:40:00,34.25,34.29,34.22,34.26,44000.0,23.4907,23.5182,23.4701,23.4976,44000.0
2010-07-29 14:50:00,34.26,34.3,34.23,34.26,58800.0,23.4976,23.525,23.477,23.4976,58800.0
2010-07-29 15:00:00,34.26,34.28,34.23,34.25,42700.0,23.4976,23.5113,23.477,23.4907,42700.0
2010-07-29 15:10:00,34.25,34.33,34.24,34.3,42700.0,23.4907,23.5456,23.4839,23.525,42700.0
2010-07-29 15:20:00,34.29,34.32,34.28,34.28,40100.0,23.5182,23.5387,23.5113,23.5113,40100.0
2010-07-29 15:30:00,34.28,34.29,34.21,34.24,106500.0,23.5113,23.5182,23.4633,23.4839,106500.0
2010-07-29 15:40:00,34.24,34.24,34.1,34.13,156900.0,23.4839,23.4839,23.3878,23.4084,156900.0
2010-07-29 15:50:00,34.14,34.25,34.13,34.25,311000.0,23.4153,23.4907,23.4084,23.4907,311000.0
2010-07-30 09:30:00,33.87,33.87,33.26,33.34,181500.0,23.2301,23.2301,22.8117,22.8666,181500.0
2010-07-30 09:40:00,33.34,33.5,33.34,33.4,59700.0,22.8666,22.9763,22.8666,22.9077,59700.0
2010-07-30 09:50:00,33.4,33.58,33.36,33.56,68500.0,22.9077,23.0312,22.8803,23.0175,68500.0
2010-07-30 10:00:00,33.54,33.75,33.53,33.73,69500.0,23.0038,23.1478,22.9969,23.1341,69500.0
2010-07-30 10:10:00,33.73,33.77,33.7,33.73,53900.0,23.1341,23.1615,23.1135,23.1341,53900.0
2010-07-30 10:20:00,33.74,33.79,33.73,33.75,25100.0,23.1409,23.1752,23.1341,23.1478,25100.0
2010-07-30 10:30:00,33.76,33.81,33.75,33.77,33600.0,23.1546,23.1889,23.1478,23.1615,33600.0
2010-07-30 10:40:00,33.77,33.94,33.77,33.94,50200.0,23.1615,23.2781,23.1615,23.2781,50200.0
2010-07-30 10:50:00,33.95,33.99,33.91,33.97,43700.0,23.285,23.3124,23.2575,23.2987,43700.0
2010-07-30 11:00:00,33.97,33.99,33.94,33.97,35400.0,23.2987,23.3124,23.2781,23.2987,35400.0
2010-07-30 11:10:00,33.96,33.97,33.79,33.8,24400.0,23.2918,23.2987,23.1752,23.1821,24400.0
2010-07-30 11:20:00,33.8,33.8,33.61,33.62,119800.0,23.1821,23.1821,23.0518,23.0586,119800.0
2010-07-30 11:30:00,33.63,33.71,33.62,33.71,119700.0,23.0655,23.1204,23.0586,23.1204,119700.0
2010-07-30 11:40:00,33.71,33.85,33.7,33.85,94500.0,23.1204,23.2164,23.1135,23.2164,94500.0
2010-07-30 11:50:00,33.84,33.96,33.84,33.96,55100.0,23.2095,23.2918,23.2095,23.2918,55100.0
2010-07-30 12:00:00,33.95,33.99,33.95,33.96,57500.0,23.285,23.3124,23.285,23.2918,57500.0
2010-07-30 12:10:00,33.95,33.96,33.88,33.88,75600.0,23.285,23.2918,23.237,23.237,75600.0
2010-07-30 12:20:00,33.88,33.96,33.88,33.91,250000.0,23.237,23.2918,23.237,23.2575,250000.0
2010-07-30 12:30:00,33.91,34.0,33.88,34.0,134500.0,23.2575,23.3193,23.237,23.3193,134500.0
2010-07-30 12:40:00,34.01,34.01,33.97,33.98,38800.0,23.3261,23.3261,23.2987,23.3055,38800.0
2010-07-30 12:50:00,33.98,34.04,33.96,34.04,74800.0,23.3055,23.3467,23.2918,23.3467,74800.0
2010-07-30 13:00:00,34.04,34.05,34.0,34.04,44000.0,23.3467,23.3535,23.3193,23.3467,44000.0
2010-07-30 13:10:00,34.04,34.11,33.99,34.1,561800.0,23.3467,23.3947,23.3124,23.3878,561800.0
2010-07-30 13:20:00,34.1,34.16,34.1,34.15,153400.0,23.3878,23.429,23.3878,23.4221,153400.0
2010-07-30 13:30:00,34.15,34.16,34.14,34.15,72500.0,23.4221,23.429,23.4153,23.4221,72500.0
2010-07-30 13:40:00,34.15,34.16,34.03,34.03,42100.0,23.4221,23.429,23.3398,23.3398,42100.0
2010-07-30 13:50:00,34.03,34.03,33.89,33.9,50700.0,23.3398,23.3398,23.2438,23.2507,50700.0
2010-07-30 14:00:00,33.9,33.92,33.85,33.9,100400.0,23.2507,23.2644,23.2164,23.2507,100400.0
2010-07-30 14:10:00,33.9,33.95,33.89,33.93,80300.0,23.2507,23.285,23.2438,23.2712,80300.0
2010-07-30 14:20:00,33.93,33.95,33.92,33.93,37400.0,23.2712,23.285,23.2644,23.2712,37400.0
2010-07-30 14:30:00,33.93,33.94,33.89,33.9,38300.0,23.2712,23.2781,23.2438,23.2507,38300.0
2010-07-30 14:40:00,33.9,33.98,33.88,33.97,81800.0,23.2507,23.3055,23.237,23.2987,81800.0
2010-07-30 14:50:00,33.97,33.97,33.89,33.89,48000.0,23.2987,23.2987,23.2438,23.2438,48000.0
2010-07-30 15:00:00,33.89,33.92,33.86,33.92,57200.0,23.2438,23.2644,23.2232,23.2644,57200.0
2010-07-30 15:10:00,33.91,34.01,33.91,34.0,52300.0,23.2575,23.3261,23.2575,23.3193,52300.0
2010-07-30 15:20:00,34.0,34.1,33.99,34.04,103100.0,23.3193,23.3878,23.3124,23.3467,103100.0
2010-07-30 15:30:00,34.05,34.05,33.96,33.97,136300.0,23.3535,23.3535,23.2918,23.2987,136300.0
2010-07-30 15:40:00,33.97,34.04,33.97,33.99,134600.0,23.2987,23.3467,23.2987,23.3124,134600.0
2010-07-30 15:50:00,33.99,34.04,33.95,33.95,317200.0,23.3124,23.3467,23.285,23.285,317200.0
2010-08-02 09:30:00,34.37,34.4,34.22,34.3,59900.0,23.573,23.5936,23.4701,23.525,59900.0
2010-08-02 09:40:00,34.29,34.3,34.18,34.23,35200.0,23.5182,23.525,23.4427,23.477,35200.0
2010-08-02 09:50:00,34.23,34.25,34.19,34.19,28400.0,23.477,23.4907,23.4496,23.4496,28400.0
2010-08-02 10:00:00,34.18,34.35,34.18,34.32,77000.0,23.4427,23.5593,23.4427,23.5387,77000.0
2010-08-02 10:10:00,34.32,34.35,34.31,34.33,30300.0,23.5387,23.5593,23.5319,23.5456,30300.0
2010-08-02 10:20:00,34.32,34.34,34.29,34.32,33200.0,23.5387,23.5524,23.5182,23.5387,33200.0
2010-08-02 10:30:00,34.33,34.35,34.3,34.32,39100.0,23.5456,23.5593,23.525,23.5387,39100.0
2010-08-02 10:40:00,34.32,34.35,34.32,34.33,29200.0,23.5387,23.5593,23.5387,23.5456,29200.0
2010-08-02 10:50:00,34.33,34.35,34.28,34.28,29100.0,23.5456,23.5593,23.5113,23.5113,29100.0
2010-08-02 11:00:00,34.28,34.29,34.23,34.26,35600.0,23.5113,23.5182,23.477,23.4976,35600.0
2010-08-02 11:10:00,34.25,34.26,34.2,34.25,21900.0,23.4907,23.4976,23.4564,23.4907,21900.0
2010-08-02 11:20:00,34.26,34.26,34.18,34.19,48300.0,23.4976,23.4976,23.4427,23.4496,48300.0
2010-08-02 11:30:00,34.2,34.35,34.2,34.32,48600.0,23.4564,23.5593,23.4564,23.5387,48600.0
2010-08-02 11:40:00,34.31,34.31,34.23,34.23,31700.0,23.5319,23.5319,23.477,23.477,31700.0
2010-08-02 11:50:00,34.24,34.28,34.23,34.25,41400.0,23.4839,23.5113,23.477,23.4907,41400.0
2010-08-02 12:00:00,34.25,34.26,34.16,34.16,37900.0,23.4907,23.4976,23.429,23.429,37900.0
2010-08-02 12:10:00,34.16,34.17,34.13,34.16,31400.0,23.429,23.4358,23.4084,23.429,31400.0
2010-08-02 12:20:00,34.15,34.17,34.08,34.08,31700.0,23.4221,23.4358,23.3741,23.3741,31700.0
2010-08-02 12:30:00,34.09,34.15,34.08,34.13,39300.0,23.381,23.4221,23.3741,23.4084,39300.0
2010-08-02 12:40:00,34.12,34.16,34.12,34.14,29100.0,23.4016,23.429,23.4016,23.4153,29100.0
2010-08-02 12:50:00,34.14,34.21,34.14,34.21,26300.0,23.4153,23.4633,23.4153,23.4633,26300.0
2010-08-02 13:00:00,34.2,34.26,34.2,34.26,18300.0,23.4564,23.4976,23.4564,23.4976,18300.0
2010-08-02 13:10:00,34.26,34.29,34.25,34.25,53500.0,23.4976,23.5182,23.4907,23.4907,53500.0
2010-08-02 13:20:00,34.26,34.26,34.24,34.24,14100.0,23.4976,23.4976,23.4839,23.4839,14100.0
2010-08-02 13:30:00,34.24,34.27,34.22,34.27,42000.0,23.4839,23.5044,23.4701,23.5044,42000.0
2010-08-02 13:40:00,34.27,34.31,34.26,34.3,18800.0,23.5044,23.5319,23.4976,23.525,18800.0
2010-08-02 13:50:00,34.3,34.34,34.29,34.29,30500.0,23.525,23.5524,23.5182,23.5182,30500.0
2010-08-02 14:00:00,34.29,34.3,34.25,34.28,25400.0,23.5182,23.525,23.4907,23.5113,25400.0
2010-08-02 14:10:00,34.27,34.37,34.27,34.33,47400.0,23.5044,23.573,23.5044,23.5456,47400.0
2010-08-02 14:20:00,34.33,34.33,34.3,34.3,23900.0,23.5456,23.5456,23.525,23.525,23900.0
2010-08-02 14:30:00,34.31,34.42,34.31,34.4,72000.0,23.5319,23.6073,23.5319,23.5936,72000.0
2010-08-02 14:40:00,34.4,34.44,34.39,34.42,49300.0,23.5936,23.621,23.5867,23.6073,49300.0
2010-08-02 14:50:00,34.42,34.47,34.42,34.46,68300.0,23.6073,23.6416,23.6073,23.6347,68300.0
2010-08-02 15:00:00,34.46,34.47,34.39,34.44,52900.0,23.6347,23.6416,23.5867,23.621,52900.0
2010-08-02 15:10:00,34.44,34.45,34.42,34.44,48500.0,23.621,23.6279,23.6073,23.621,48500.0
2010-08-02 15:20:00,34.44,34.45,34.4,34.4,68300.0,23.621,23.6279,23.5936,23.5936,68300.0
2010-08-02 15:30:00,34.41,34.49,34.41,34.45,96400.0,23.6005,23.6553,23.6005,23.6279,96400.0
2010-08-02 15:40:00,34.44,34.49,34.42,34.46,141700.0,23.621,23.6553,23.6073,23.6347,141700.0
2010-08-02 15:50:00,34.45,34.47,34.42,34.44,287500.0,23.6279,23.6416,23.6073,23.621,287500.0
2010-08-03 09:30:00,34.25,34.42,34.22,34.42,67700.0,23.4907,23.6073,23.4701,23.6073,67700.0
2010-08-03 09:40:00,34.44,34.45,34.34,34.35,34300.0,23.621,23.6279,23.5524,23.5593,34300.0
2010-08-03 09:50:00,34.35,34.39,34.27,34.36,40800.0,23.5593,23.5867,23.5044,23.5662,40800.0
2010-08-03 10:00:00,34.35,34.39,34.27,34.39,48000.0,23.5593,23.5867,23.5044,23.5867,48000.0
2010-08-03 10:10:00,34.39,34.39,34.31,34.38,32400.0,23.5867,23.5867,23.5319,23.5799,32400.0
2010-08-03 10:20:00,34.37,34.38,34.25,34.26,67500.0,23.573,23.5799,23.4907,23.4976,67500.0
2010-08-03 10:30:00,34.25,34.31,34.23,34.3,25900.0,23.4907,23.5319,23.477,23.525,25900.0
2010-08-03 10:40:00,34.3,34.45,34.27,34.42,99600.0,23.525,23.6279,23.5044,23.6073,99600.0
2010-08-03 10:50:00,34.41,34.46,34.39,34.45,41100.0,23.6005,23.6347,23.5867,23.6279,41100.0
2010-08-03 11:00:00,34.46,34.46,34.43,34.44,28500.0,23.6347,23.6347,23.6142,23.621,28500.0
2010-08-03 11:10:00,34.43,34.44,34.4,34.42,49400.0,23.6142,23.621,23.5936,23.6073,49400.0
2010-08-03 11:20:00,34.43,34.45,34.4,34.41,20800.0,23.6142,23.6279,23.5936,23.6005,20800.0
2010-08-03 11:30:00,34.42,34.49,34.42,34.49,34500.0,23.6073,23.6553,23.6073,23.6553,34500.0
2010-08-03 11:40:00,34.49,34.5,34.46,34.47,22900.0,23.6553,23.6622,23.6347,23.6416,22900.0
2010-08-03 11:50:00,34.47,34.49,34.45,34.45,11600.0,23.6416,23.6553,23.6279,23.6279,11600.0
2010-08-03 12:00:00,34.45,34.46,34.4,34.41,24400.0,23.6279,23.6347,23.5936,23.6005,24400.0
2010-08-03 12:10:00,34.4,34.41,34.39,34.4,16900.0,23.5936,23.6005,23.5867,23.5936,16900.0
2010-08-03 12:20:00,34.4,34.4,34.36,34.37,31500.0,23.5936,23.5936,23.5662,23.573,31500.0
2010-08-03 12:30:00,34.37,34.39,34.37,34.38,33500.0,23.573,23.5867,23.573,23.5799,33500.0
2010-08-03 12:40:00,34.37,34.37,34.36,34.37,9100.0,23.573,23.573,23.5662,23.573,9100.0
2010-08-03 12:50:00,34.36,34.39,34.36,34.37,18300.0,23.5662,23.5867,23.5662,23.573,18300.0
2010-08-03 13:00:00,34.37,34.38,34.27,34.3,90300.0,23.573,23.5799,23.5044,23.525,90300.0
2010-08-03 13:10:00,34.3,34.41,34.28,34.4,163800.0,23.525,23.6005,23.5113,23.5936,163800.0
2010-08-03 13:20:00,34.41,34.42,34.38,34.38,28200.0,23.6005,23.6073,23.5799,23.5799,28200.0
2010-08-03 13:30:00,34.38,34.41,34.38,34.41,39100.0,23.5799,23.6005,23.5799,23.6005,39100.0
2010-08-03 13:40:00,34.41,34.42,34.4,34.41,11600.0,23.6005,23.6073,23.5936,23.6005,11600.0
2010-08-03 13:50:00,34.41,34.42,34.39,34.41,26200.0,23.6005,23.6073,23.5867,23.6005,26200.0
2010-08-03 14:00:00,34.4,34.41,34.38,34.4,39200.0,23.5936,23.6005,23.5799,23.5936,39200.0
2010-08-03 14:10:00,34.4,34.42,34.39,34.42,33700.0,23.5936,23.6073,23.5867,23.6073,33700.0
2010-08-03 14:20:00,34.42,34.42,34.39,34.41,45800.0,23.6073,23.6073,23.5867,23.6005,45800.0
2010-08-03 14:30:00,34.41,34.42,34.38,34.4,27000.0,23.6005,23.6073,23.5799,23.5936,27000.0
2010-08-03 14:40:00,34.39,34.4,34.35,34.35,28500.0,23.5867,23.5936,23.5593,23.5593,28500.0
2010-08-03 14:50:00,34.35,34.35,34.31,34.32,54500.0,23.5593,23.5593,23.5319,23.5387,54500.0
2010-08-03 15:00:00,34.32,34.36,34.3,34.35,48300.0,23.5387,23.5662,23.525,23.5593,48300.0
2010-08-03 15:10:00,34.36,34.4,34.36,34.39,22400.0,23.5662,23.5936,23.5662,23.5867,22400.0
2010-08-03 15:20:00,34.39,34.39,34.34,34.35,32100.0,23.5867,23.5867,23.5524,23.5593,32100.0
2010-08-03 15:30:00,34.35,34.4,34.34,34.37,60300.0,23.5593,23.5936,23.5524,23.573,60300.0
2010-08-03 15:40:00,34.37,34.39,34.31,34.34,102100.0,23.573,23.5867,23.5319,23.5524,102100.0
2010-08-03 15:50:00,34.34,34.37,34.33,34.36,124900.0,23.5524,23.573,23.5456,23.5662,124900.0
2010-08-04 09:30:00,34.43,34.5,34.33,34.43,30700.0,23.6142,23.6622,23.5456,23.6142,30700.0
2010-08-04 09:40:00,34.43,34.49,34.37,34.45,20900.0,23.6142,23.6553,23.573,23.6279,20900.0
2010-08-04 09:50:00,34.44,34.48,34.41,34.45,27200.0,23.621,23.6485,23.6005,23.6279,27200.0
2010-08-04 10:00:00,34.46,34.59,34.46,34.53,49200.0,23.6347,23.7239,23.6347,23.6828,49200.0
2010-08-04 10:10:00,34.52,34.55,34.47,34.48,46600.0,23.6759,23.6965,23.6416,23.6485,46600.0
2010-08-04 10:20:00,34.47,34.53,34.47,34.49,32600.0,23.6416,23.6828,23.6416,23.6553,32600.0
2010-08-04 10:30:00,34.5,34.52,34.47,34.5,40700.0,23.6622,23.6759,23.6416,23.6622,40700.0
2010-08-04 10:40:00,34.49,34.53,34.47,34.47,33500.0,23.6553,23.6828,23.6416,23.6416,33500.0
2010-08-04 10:50:00,34.47,34.49,34.45,34.49,33500.0,23.6416,23.6553,23.6279,23.6553,33500.0
2010-08-04 11:00:00,34.49,34.52,34.45,34.52,26500.0,23.6553,23.6759,23.6279,23.6759,26500.0
2010-08-04 11:10:00,34.52,34.55,34.52,34.52,29600.0,23.6759,23.6965,23.6759,23.6759,29600.0
2010-08-04 11:20:00,34.52,34.55,34.52,34.53,25700.0,23.6759,23.6965,23.6759,23.6828,25700.0
2010-08-04 11:30:00,34.53,34.54,34.45,34.45,43200.0,23.6828,23.6896,23.6279,23.6279,43200.0
2010-08-04 11:40:00,34.45,34.5,34.45,34.48,37100.0,23.6279,23.6622,23.6279,23.6485,37100.0
2010-08-04 11:50:00,34.48,34.51,34.46,34.47,26800.0,23.6485,23.669,23.6347,23.6416,26800.0
2010-08-04 12:00:00,34.47,34.47,34.43,34.44,18100.0,23.6416,23.6416,23.6142,23.621,18100.0
2010-08-04 12:10:00,34.45,34.47,34.45,34.46,12900.0,23.6279,23.6416,23.6279,23.6347,12900.0
2010-08-04 12:20:00,34.47,34.51,34.47,34.5,32600.0,23.6416,23.669,23.6416,23.6622,32600.0
2010-08-04 12:30:00,34.51,34.54,34.5,34.51,23000.0,23.669,23.6896,23.6622,23.669,23000.0
2010-08-04 12:40:00,34.51,34.52,34.47,34.47,96700.0,23.669,23.6759,23.6416,23.6416,96700.0
2010-08-04 12:50:00,34.47,34.49,34.44,34.47,55600.0,23.6416,23.6553,23.621,23.6416,55600.0
2010-08-04 13:00:00,34.47,34.52,34.47,34.5,54900.0,23.6416,23.6759,23.6416,23.6622,54900.0
2010-08-04 13:10:00,34.5,34.5,34.46,34.46,17900.0,23.6622,23.6622,23.6347,23.6347,17900.0
2010-08-04 13:20:00,34.46,34.49,34.44,34.46,16400.0,23.6347,23.6553,23.621,23.6347,16400.0
2010-08-04 13:30:00,34.47,34.52,34.46,34.51,24100.0,23.6416,23.6759,23.6347,23.669,24100.0
2010-08-04 13:40:00,34.5,34.51,34.48,34.49,29100.0,23.6622,23.669,23.6485,23.6553,29100.0
2010-08-04 13:50:00,34.49,34.51,34.47,34.47,18300.0,23.6553,23.669,23.6416,23.6416,18300.0
2010-08-04 14:00:00,34.47,34.57,34.46,34.55,36800.0,23.6416,23.7102,23.6347,23.6965,36800.0
2010-08-04 14:10:00,34.54,34.57,34.5,34.52,94600.0,23.6896,23.7102,23.6622,23.6759,94600.0
2010-08-04 14:20:00,34.52,34.53,34.47,34.51,52100.0,23.6759,23.6828,23.6416,23.669,52100.0
2010-08-04 14:30:00,34.52,34.54,34.5,34.51,32500.0,23.6759,23.6896,23.6622,23.669,32500.0
2010-08-04 14:40:00,34.51,34.55,34.51,34.54,40400.0,23.669,23.6965,23.669,23.6896,40400.0
2010-08-04 14:50:00,34.55,34.55,34.5,34.5,47100.0,23.6965,23.6965,23.6622,23.6622,47100.0
2010-08-04 15:00:00,34.51,34.53,34.49,34.53,49400.0,23.669,23.6828,23.6553,23.6828,49400.0
2010-08-04 15:10:00,34.52,34.56,34.51,34.53,99800.0,23.6759,23.7033,23.669,23.6828,99800.0
2010-08-04 15:20:00,34.53,34.55,34.52,34.54,61400.0,23.6828,23.6965,23.6759,23.6896,61400.0
2010-08-04 15:30:00,34.54,34.59,34.53,34.59,89100.0,23.6896,23.7239,23.6828,23.7239,89100.0
2010-08-04 15:40:00,34.59,34.6,34.56,34.59,94300.0,23.7239,23.7308,23.7033,23.7239,94300.0
2010-08-04 15:50:00,34.58,34.59,34.53,34.58,181600.0,23.7171,23.7239,23.6828,23.7171,181600.0
2010-08-05 09:30:00,34.4,34.41,34.19,34.2,41800.0,23.5936,23.6005,23.4496,23.4564,41800.0
2010-08-05 09:40:00,34.21,34.32,34.2,34.32,48500.0,23.4633,23.5387,23.4564,23.5387,48500.0
2010-08-05 09:50:00,34.31,34.32,34.15,34.15,65900.0,23.5319,23.5387,23.4221,23.4221,65900.0
2010-08-05 10:00:00,34.16,34.3,34.15,34.3,56300.0,23.429,23.525,23.4221,23.525,56300.0
2010-08-05 10:10:00,34.3,34.39,34.28,34.29,35500.0,23.525,23.5867,23.5113,23.5182,35500.0
2010-08-05 10:20:00,34.29,34.32,34.29,34.29,27600.0,23.5182,23.5387,23.5182,23.5182,27600.0
2010-08-05 10:30:00,34.29,34.31,34.28,34.29,51000.0,23.5182,23.5319,23.5113,23.5182,51000.0
2010-08-05 10:40:00,34.29,34.3,34.28,34.29,32000.0,23.5182,23.525,23.5113,23.5182,32000.0
2010-08-05 10:50:00,34.28,34.3,34.19,34.21,37000.0,23.5113,23.525,23.4496,23.4633,37000.0
2010-08-05 11:00:00,34.21,34.21,34.13,34.16,57000.0,23.4633,23.4633,23.4084,23.429,57000.0
2010-08-05 11:10:00,34.15,34.24,34.15,34.22,30200.0,23.4221,23.4839,23.4221,23.4701,30200.0
2010-08-05 11:20:00,34.21,34.27,34.21,34.27,19400.0,23.4633,23.5044,23.4633,23.5044,19400.0
2010-08-05 11:30:00,34.26,34.26,34.22,34.24,31700.0,23.4976,23.4976,23.4701,23.4839,31700.0
2010-08-05 11:40:00,34.25,34.35,34.24,34.29,42900.0,23.4907,23.5593,23.4839,23.5182,42900.0
2010-08-05 11:50:00,34.28,34.28,34.22,34.22,16400.0,23.5113,23.5113,23.4701,23.4701,16400.0
2010-08-05 12:00:00,34.23,34.26,34.22,34.25,28600.0,23.477,23.4976,23.4701,23.4907,28600.0
2010-08-05 12:10:00,34.25,34.33,34.25,34.3,21500.0,23.4907,23.5456,23.4907,23.525,21500.0
2010-08-05 12:20:00,34.29,34.31,34.28,34.29,20300.0,23.5182,23.5319,23.5113,23.5182,20300.0
2010-08-05 12:30:00,34.29,34.29,34.27,34.28,19600.0,23.5182,23.5182,23.5044,23.5113,19600.0
2010-08-05 12:40:00,34.28,34.29,34.26,34.28,17000.0,23.5113,23.5182,23.4976,23.5113,17000.0
2010-08-05 12:50:00,34.28,34.29,34.22,34.24,14200.0,23.5113,23.5182,23.4701,23.4839,14200.0
2010-08-05 13:00:00,34.23,34.24,34.21,34.23,20500.0,23.477,23.4839,23.4633,23.477,20500.0
2010-08-05 13:10:00,34.22,34.23,34.18,34.21,32600.0,23.4701,23.477,23.4427,23.4633,32600.0
2010-08-05 13:20:00,34.2,34.27,34.2,34.25,19900.0,23.4564,23.5044,23.4564,23.4907,19900.0
2010-08-05 13:30:00,34.25,34.29,34.25,34.27,29600.0,23.4907,23.5182,23.4907,23.5044,29600.0
2010-08-05 13:40:00,34.28,34.32,34.27,34.29,39600.0,23.5113,23.5387,23.5044,23.5182,39600.0
2010-08-05 13:50:00,34.28,34.33,34.28,34.33,36500.0,23.5113,23.5456,23.5113,23.5456,36500.0
2010-08-05 14:00:00,34.33,34.33,34.3,34.32,30800.0,23.5456,23.5456,23.525,23.5387,30800.0
2010-08-05 14:10:00,34.32,34.38,34.32,34.36,25700.0,23.5387,23.5799,23.5387,23.5662,25700.0
2010-08-05 14:20:00,34.36,34.39,34.35,34.35,74400.0,23.5662,23.5867,23.5593,23.5593,74400.0
2010-08-05 14:30:00,34.36,34.36,34.32,34.34,30100.0,23.5662,23.5662,23.5387,23.5524,30100.0
2010-08-05 14:40:00,34.34,34.39,34.34,34.37,19000.0,23.5524,23.5867,23.5524,23.573,19000.0
2010-08-05 14:50:00,34.36,34.39,34.33,34.39,47500.0,23.5662,23.5867,23.5456,23.5867,47500.0
2010-08-05 15:00:00,34.38,34.42,34.36,34.38,82500.0,23.5799,23.6073,23.5662,23.5799,82500.0
2010-08-05 15:10:00,34.37,34.4,34.34,34.36,79000.0,23.573,23.5936,23.5524,23.5662,79000.0
2010-08-05 15:20:00,34.36,34.41,34.35,34.38,76800.0,23.5662,23.6005,23.5593,23.5799,76800.0
2010-08-05 15:30:00,34.37,34.41,34.37,34.4,66500.0,23.573,23.6005,23.573,23.5936,66500.0
2010-08-05 15:40:00,34.4,34.41,34.37,34.41,81500.0,23.5936,23.6005,23.573,23.6005,81500.0
2010-08-05 15:50:00,34.41,34.46,34.4,34.45,201200.0,23.6005,23.6347,23.5936,23.6279,201200.0
2010-08-06 09:30:00,34.23,34.4,34.15,34.36,79100.0,23.477,23.5936,23.4221,23.5662,79100.0
2010-08-06 09:40:00,34.37,34.53,34.37,34.41,51700.0,23.573,23.6828,23.573,23.6005,51700.0
2010-08-06 09:50:00,34.42,34.46,34.36,34.44,74900.0,23.6073,23.6347,23.5662,23.621,74900.0
2010-08-06 10:00:00,34.45,34.48,34.4,34.41,49000.0,23.6279,23.6485,23.5936,23.6005,49000.0
2010-08-06 10:10:00,34.4,34.43,34.39,34.42,39800.0,23.5936,23.6142,23.5867,23.6073,39800.0
2010-08-06 10:20:00,34.42,34.42,34.36,34.4,30300.0,23.6073,23.6073,23.5662,23.5936,30300.0
2010-08-06 10:30:00,34.41,34.43,34.39,34.4,27500.0,23.6005,23.6142,23.5867,23.5936,27500.0
2010-08-06 10:40:00,34.4,34.4,34.2,34.21,114100.0,23.5936,23.5936,23.4564,23.4633,114100.0
2010-08-06 10:50:00,34.21,34.23,34.08,34.11,70800.0,23.4633,23.477,23.3741,23.3947,70800.0
2010-08-06 11:00:00,34.1,34.12,34.08,34.11,59300.0,23.3878,23.4016,23.3741,23.3947,59300.0
2010-08-06 11:10:00,34.11,34.21,34.11,34.19,45200.0,23.3947,23.4633,23.3947,23.4496,45200.0
2010-08-06 11:20:00,34.19,34.22,34.19,34.22,37800.0,23.4496,23.4701,23.4496,23.4701,37800.0
2010-08-06 11:30:00,34.22,34.24,34.19,34.24,37600.0,23.4701,23.4839,23.4496,23.4839,37600.0
2010-08-06 11:40:00,34.23,34.26,34.23,34.25,46500.0,23.477,23.4976,23.477,23.4907,46500.0
2010-08-06 11:50:00,34.24,34.28,34.22,34.24,38300.0,23.4839,23.5113,23.4701,23.4839,38300.0
2010-08-06 12:00:00,34.23,34.25,34.22,34.25,35000.0,23.477,23.4907,23.4701,23.4907,35000.0
2010-08-06 12:10:00,34.24,34.24,34.19,34.22,23600.0,23.4839,23.4839,23.4496,23.4701,23600.0
2010-08-06 12:20:00,34.21,34.22,34.17,34.18,29000.0,23.4633,23.4701,23.4358,23.4427,29000.0
2010-08-06 12:30:00,34.18,34.19,34.17,34.19,9300.0,23.4427,23.4496,23.4358,23.4496,9300.0
2010-08-06 12:40:00,34.2,34.21,34.17,34.21,37500.0,23.4564,23.4633,23.4358,23.4633,37500.0
2010-08-06 12:50:00,34.21,34.22,34.19,34.2,29000.0,23.4633,23.4701,23.4496,23.4564,29000.0
2010-08-06 13:00:00,34.2,34.23,34.2,34.23,17700.0,23.4564,23.477,23.4564,23.477,17700.0
2010-08-06 13:10:00,34.23,34.23,34.22,34.22,16600.0,23.477,23.477,23.4701,23.4701,16600.0
2010-08-06 13:20:00,34.23,34.23,34.19,34.2,32500.0,23.477,23.477,23.4496,23.4564,32500.0
2010-08-06 13:30:00,34.2,34.24,34.19,34.22,40900.0,23.4564,23.4839,23.4496,23.4701,40900.0
2010-08-06 13:40:00,34.22,34.27,34.2,34.26,35500.0,23.4701,23.5044,23.4564,23.4976,35500.0
2010-08-06 13:50:00,34.26,34.28,34.2,34.21,27800.0,23.4976,23.5113,23.4564,23.4633,27800.0
2010-08-06 14:00:00,34.2,34.26,34.17,34.26,55000.0,23.4564,23.4976,23.4358,23.4976,55000.0
2010-08-06 14:10:00,34.25,34.26,34.22,34.25,30200.0,23.4907,23.4976,23.4701,23.4907,30200.0
2010-08-06 14:20:00,34.24,34.3,34.24,34.3,20100.0,23.4839,23.525,23.4839,23.525,20100.0
2010-08-06 14:30:00,34.29,34.31,34.27,34.27,32400.0,23.5182,23.5319,23.5044,23.5044,32400.0
2010-08-06 14:40:00,34.27,34.36,34.25,34.34,49300.0,23.5044,23.5662,23.4907,23.5524,49300.0
2010-08-06 14:50:00,34.35,34.42,34.33,34.36,106700.0,23.5593,23.6073,23.5456,23.5662,106700.0
2010-08-06 15:00:00,34.36,34.39,34.32,34.36,62200.0,23.5662,23.5867,23.5387,23.5662,62200.0
2010-08-06 15:10:00,34.36,34.37,34.29,34.36,35400.0,23.5662,23.573,23.5182,23.5662,35400.0
2010-08-06 15:20:00,34.37,34.47,34.37,34.45,66300.0,23.573,23.6416,23.573,23.6279,66300.0
2010-08-06 15:30:00,34.45,34.53,34.42,34.53,113700.0,23.6279,23.6828,23.6073,23.6828,113700.0
2010-08-06 15:40:00,34.53,34.56,34.48,34.55,102800.0,23.6828,23.7033,23.6485,23.6965,102800.0
2010-08-06 15:50:00,34.55,34.57,34.47,34.55,216600.0,23.6965,23.7102,23.6416,23.6965,216600.0
2010-08-09 09:30:00,34.66,34.75,34.6,34.64,40800.0,23.7719,23.8336,23.7308,23.7582,40800.0
2010-08-09 09:40:00,34.63,34.64,34.57,34.62,18300.0,23.7513,23.7582,23.7102,23.7445,18300.0
2010-08-09 09:50:00,34.62,34.62,34.6,34.62,12400.0,23.7445,23.7445,23.7308,23.7445,12400.0
2010-08-09 10:00:00,34.62,34.65,34.61,34.65,12200.0,23.7445,23.7651,23.7376,23.7651,12200.0
2010-08-09 10:10:00,34.65,34.67,34.62,34.64,21500.0,23.7651,23.7788,23.7445,23.7582,21500.0
2010-08-09 10:20:00,34.64,34.65,34.58,34.59,13100.0,23.7582,23.7651,23.7171,23.7239,13100.0
2010-08-09 10:30:00,34.59,34.68,34.59,34.66,8700.0,23.7239,23.7856,23.7239,23.7719,8700.0
2010-08-09 10:40:00,34.67,34.71,34.67,34.7,15200.0,23.7788,23.8062,23.7788,23.7994,15200.0
2010-08-09 10:50:00,34.69,34.7,34.65,34.69,13900.0,23.7925,23.7994,23.7651,23.7925,13900.0
2010-08-09 11:00:00,34.69,34.7,34.67,34.68,17500.0,23.7925,23.7994,23.7788,23.7856,17500.0
2010-08-09 11:10:00,34.68,34.69,34.68,34.69,17400.0,23.7856,23.7925,23.7856,23.7925,17400.0
2010-08-09 11:20:00,34.68,34.69,34.61,34.66,67200.0,23.7856,23.7925,23.7376,23.7719,67200.0
2010-08-09 11:30:00,34.66,34.72,34.65,34.71,29400.0,23.7719,23.8131,23.7651,23.8062,29400.0
2010-08-09 11:40:00,34.71,34.72,34.71,34.71,6500.0,23.8062,23.8131,23.8062,23.8062,6500.0
2010-08-09 11:50:00,34.71,34.72,34.67,34.68,34200.0,23.8062,23.8131,23.7788,23.7856,34200.0
2010-08-09 12:00:00,34.68,34.69,34.67,34.68,9400.0,23.7856,23.7925,23.7788,23.7856,9400.0
2010-08-09 12:10:00,34.67,34.68,34.67,34.67,8200.0,23.7788,23.7856,23.7788,23.7788,8200.0
2010-08-09 12:20:00,34.67,34.68,34.67,34.68,7000.0,23.7788,23.7856,23.7788,23.7856,7000.0
2010-08-09 12:30:00,34.68,34.69,34.67,34.68,9900.0,23.7856,23.7925,23.7788,23.7856,9900.0
2010-08-09 12:40:00,34.68,34.7,34.68,34.68,18200.0,23.7856,23.7994,23.7856,23.7856,18200.0
2010-08-09 12:50:00,34.68,34.69,34.66,34.67,9100.0,23.7856,23.7925,23.7719,23.7788,9100.0
2010-08-09 13:00:00,34.68,34.68,34.66,34.66,10200.0,23.7856,23.7856,23.7719,23.7719,10200.0
2010-08-09 13:10:00,34.66,34.67,34.66,34.67,14500.0,23.7719,23.7788,23.7719,23.7788,14500.0
2010-08-09 13:20:00,34.67,34.67,34.63,34.64,22000.0,23.7788,23.7788,23.7513,23.7582,22000.0
2010-08-09 13:30:00,34.63,34.64,34.59,34.6,18700.0,23.7513,23.7582,23.7239,23.7308,18700.0
2010-08-09 13:40:00,34.59,34.6,34.57,34.6,13200.0,23.7239,23.7308,23.7102,23.7308,13200.0
2010-08-09 13:50:00,34.59,34.6,34.59,34.59,7400.0,23.7239,23.7308,23.7239,23.7239,7400.0
2010-08-09 14:00:00,34.59,34.6,34.57,34.58,18100.0,23.7239,23.7308,23.7102,23.7171,18100.0
2010-08-09 14:10:00,34.58,34.58,34.54,34.55,23600.0,23.7171,23.7171,23.6896,23.6965,23600.0
2010-08-09 14:20:00,34.55,34.55,34.53,34.54,16600.0,23.6965,23.6965,23.6828,23.6896,16600.0
2010-08-09 14:30:00,34.53,34.55,34.53,34.53,28900.0,23.6828,23.6965,23.6828,23.6828,28900.0
2010-08-09 14:40:00,34.54,34.63,34.53,34.63,60400.0,23.6896,23.7513,23.6828,23.7513,60400.0
2010-08-09 14:50:00,34.64,34.65,34.61,34.65,27300.0,23.7582,23.7651,23.7376,23.7651,27300.0
2010-08-09 15:00:00,34.64,34.65,34.6,34.6,23400.0,23.7582,23.7651,23.7308,23.7308,23400.0
2010-08-09 15:10:00,34.6,34.6,34.54,34.54,33100.0,23.7308,23.7308,23.6896,23.6896,33100.0
2010-08-09 15:20:00,34.54,34.55,34.53,34.53,36400.0,23.6896,23.6965,23.6828,23.6828,36400.0
2010-08-09 15:30:00,34.53,34.57,34.53,34.56,59700.0,23.6828,23.7102,23.6828,23.7033,59700.0
2010-08-09 15:40:00,34.57,34.65,34.57,34.62,100000.0,23.7102,23.7651,23.7102,23.7445,100000.0
2010-08-09 15:50:00,34.63,34.65,34.6,34.62,154800.0,23.7513,23.7651,23.7308,23.7445,154800.0
2010-08-10 09:30:00,34.31,34.45,34.3,34.33,29200.0,23.5319,23.6279,23.525,23.5456,29200.0
2010-08-10 09:40:00,34.32,34.32,34.15,34.2,37300.0,23.5387,23.5387,23.4221,23.4564,37300.0
2010-08-10 09:50:00,34.2,34.24,34.11,34.24,25800.0,23.4564,23.4839,23.3947,23.4839,25800.0
2010-08-10 10:00:00,34.23,34.28,34.21,34.21,27400.0,23.477,23.5113,23.4633,23.4633,27400.0
2010-08-10 10:10:00,34.22,34.23,34.16,34.17,22000.0,23.4701,23.477,23.429,23.4358,22000.0
2010-08-10 10:20:00,34.18,34.25,34.17,34.24,17100.0,23.4427,23.4907,23.4358,23.4839,17100.0
2010-08-10 10:30:00,34.24,34.24,34.2,34.22,16700.0,23.4839,23.4839,23.4564,23.4701,16700.0
2010-08-10 10:40:00,34.22,34.23,34.2,34.21,25200.0,23.4701,23.477,23.4564,23.4633,25200.0
2010-08-10 10:50:00,34.21,34.21,34.18,34.18,18700.0,23.4633,23.4633,23.4427,23.4427,18700.0
2010-08-10 11:00:00,34.19,34.23,34.19,34.23,16600.0,23.4496,23.477,23.4496,23.477,16600.0
2010-08-10 11:10:00,34.23,34.23,34.21,34.21,24700.0,23.477,23.477,23.4633,23.4633,24700.0
2010-08-10 11:20:00,34.22,34.22,34.19,34.19,11000.0,23.4701,23.4701,23.4496,23.4496,11000.0
2010-08-10 11:30:00,34.2,34.24,34.2,34.24,20800.0,23.4564,23.4839,23.4564,23.4839,20800.0
2010-08-10 11:40:00,34.24,34.25,34.23,34.23,28400.0,23.4839,23.4907,23.477,23.477,28400.0
2010-08-10 11:50:00,34.23,34.24,34.2,34.2,12800.0,23.477,23.4839,23.4564,23.4564,12800.0
2010-08-10 12:00:00,34.21,34.21,34.15,34.15,22900.0,23.4633,23.4633,23.4221,23.4221,22900.0
2010-08-10 12:10:00,34.16,34.18,34.15,34.17,25000.0,23.429,23.4427,23.4221,23.4358,25000.0
2010-08-10 12:20:00,34.18,34.21,34.17,34.21,16100.0,23.4427,23.4633,23.4358,23.4633,16100.0
2010-08-10 12:30:00,34.21,34.21,34.2,34.2,5900.0,23.4633,23.4633,23.4564,23.4564,5900.0
2010-08-10 12:40:00,34.21,34.21,34.2,34.2,8400.0,23.4633,23.4633,23.4564,23.4564,8400.0
2010-08-10 12:50:00,34.2,34.2,34.17,34.18,12800.0,23.4564,23.4564,23.4358,23.4427,12800.0
2010-08-10 13:00:00,34.17,34.18,34.16,34.17,12300.0,23.4358,23.4427,23.429,23.4358,12300.0
2010-08-10 13:10:00,34.16,34.17,34.11,34.11,14300.0,23.429,23.4358,23.3947,23.3947,14300.0
2010-08-10 13:20:00,34.11,34.11,34.08,34.09,18200.0,23.3947,23.3947,23.3741,23.381,18200.0
2010-08-10 13:30:00,34.09,34.1,34.06,34.07,22600.0,23.381,23.3878,23.3604,23.3673,22600.0
2010-08-10 13:40:00,34.08,34.15,34.08,34.15,25500.0,23.3741,23.4221,23.3741,23.4221,25500.0
2010-08-10 13:50:00,34.14,34.15,34.13,34.14,12900.0,23.4153,23.4221,23.4084,23.4153,12900.0
2010-08-10 14:00:00,34.14,34.24,34.14,34.24,31100.0,23.4153,23.4839,23.4153,23.4839,31100.0
2010-08-10 14:10:00,34.24,34.49,34.18,34.37,71900.0,23.4839,23.6553,23.4427,23.573,71900.0
2010-08-10 14:20:00,34.37,34.45,34.3,34.39,63900.0,23.573,23.6279,23.525,23.5867,63900.0
2010-08-10 14:30:00,34.39,34.5,34.39,34.45,56700.0,23.5867,23.6622,23.5867,23.6279,56700.0
2010-08-10 14:40:00,34.46,34.53,34.46,34.5,45400.0,23.6347,23.6828,23.6347,23.6622,45400.0
2010-08-10 14:50:00,34.49,34.49,34.38,34.41,52400.0,23.6553,23.6553,23.5799,23.6005,52400.0
2010-08-10 15:00:00,34.4,34.49,34.4,34.48,34400.0,23.5936,23.6553,23.5936,23.6485,34400.0
2010-08-10 15:10:00,34.48,34.49,34.26,34.26,68400.0,23.6485,23.6553,23.4976,23.4976,68400.0
2010-08-10 15:20:00,34.26,34.34,34.24,34.32,92200.0,23.4976,23.5524,23.4839,23.5387,92200.0
2010-08-10 15:30:00,34.33,34.39,34.3,34.35,65600.0,23.5456,23.5867,23.525,23.5593,65600.0
2010-08-10 15:40:00,34.35,34.43,34.35,34.36,106700.0,23.5593,23.6142,23.5593,23.5662,106700.0
2010-08-10 15:50:00,34.37,34.38,34.27,34.3,202100.0,23.573,23.5799,23.5044,23.525,202100.0
2010-08-11 09:30:00,33.97,34.01,33.78,33.78,55200.0,23.2987,23.3261,23.1684,23.1684,55200.0
2010-08-11 09:40:00,33.79,33.8,33.68,33.72,56500.0,23.1752,23.1821,23.0998,23.1272,56500.0
2010-08-11 09:50:00,33.72,33.73,33.65,33.73,43900.0,23.1272,23.1341,23.0792,23.1341,43900.0
2010-08-11 10:00:00,33.72,33.81,33.72,33.8,25600.0,23.1272,23.1889,23.1272,23.1821,25600.0
2010-08-11 10:10:00,33.79,33.79,33.66,33.68,38700.0,23.1752,23.1752,23.0861,23.0998,38700.0
2010-08-11 10:20:00,33.68,33.74,33.67,33.74,23800.0,23.0998,23.1409,23.0929,23.1409,23800.0
2010-08-11 10:30:00,33.73,33.78,33.68,33.78,29800.0,23.1341,23.1684,23.0998,23.1684,29800.0
2010-08-11 10:40:00,33.78,33.81,33.72,33.73,57000.0,23.1684,23.1889,23.1272,23.1341,57000.0
2010-08-11 10:50:00,33.72,33.73,33.65,33.65,45500.0,23.1272,23.1341,23.0792,23.0792,45500.0
2010-08-11 11:00:00,33.65,33.67,33.61,33.64,19900.0,23.0792,23.0929,23.0518,23.0723,19900.0
2010-08-11 11:10:00,33.64,33.65,33.55,33.55,31100.0,23.0723,23.0792,23.0106,23.0106,31100.0
2010-08-11 11:20:00,33.55,33.64,33.53,33.63,26100.0,23.0106,23.0723,22.9969,23.0655,26100.0
2010-08-11 11:30:00,33.63,33.64,33.58,33.6,24200.0,23.0655,23.0723,23.0312,23.0449,24200.0
2010-08-11 11:40:00,33.61,33.62,33.55,33.57,25000.0,23.0518,23.0586,23.0106,23.0243,25000.0
2010-08-11 11:50:00,33.57,33.58,33.56,33.58,24000.0,23.0243,23.0312,23.0175,23.0312,24000.0
2010-08-11 12:00:00,33.57,33.59,33.55,33.57,32200.0,23.0243,23.0381,23.0106,23.0243,32200.0
2010-08-11 12:10:00,33.57,33.58,33.55,33.55,18600.0,23.0243,23.0312,23.0106,23.0106,18600.0
2010-08-11 12:20:00,33.55,33.58,33.54,33.58,32500.0,23.0106,23.0312,23.0038,23.0312,32500.0
2010-08-11 12:30:00,33.58,33.59,33.57,33.58,32400.0,23.0312,23.0381,23.0243,23.0312,32400.0
2010-08-11 12:40:00,33.58,33.58,33.54,33.55,39600.0,23.0312,23.0312,23.0038,23.0106,39600.0
2010-08-11 12:50:00,33.54,33.57,33.53,33.55,27800.0,23.0038,23.0243,22.9969,23.0106,27800.0
2010-08-11 13:00:00,33.56,33.58,33.54,33.55,34300.0,23.0175,23.0312,23.0038,23.0106,34300.0
2010-08-11 13:10:00,33.55,33.58,33.54,33.54,35600.0,23.0106,23.0312,23.0038,23.0038,35600.0
2010-08-11 13:20:00,33.54,33.54,33.5,33.54,28900.0,23.0038,23.0038,22.9763,23.0038,28900.0
2010-08-11 13:30:00,33.53,33.56,33.52,33.53,18800.0,22.9969,23.0175,22.99,22.9969,18800.0
2010-08-11 13:40:00,33.53,33.56,33.53,33.55,22800.0,22.9969,23.0175,22.9969,23.0106,22800.0
2010-08-11 13:50:00,33.55,33.56,33.5,33.51,48700.0,23.0106,23.0175,22.9763,22.9832,48700.0
2010-08-11 14:00:00,33.51,33.55,33.51,33.53,15600.0,22.9832,23.0106,22.9832,22.9969,15600.0
2010-08-11 14:10:00,33.53,33.55,33.49,33.5,27600.0,22.9969,23.0106,22.9695,22.9763,27600.0
2010-08-11 14:20:00,33.5,33.55,33.49,33.53,32200.0,22.9763,23.0106,22.9695,22.9969,32200.0
2010-08-11 14:30:00,33.52,33.53,33.45,33.46,54400.0,22.99,22.9969,22.942,22.9489,54400.0
2010-08-11 14:40:00,33.45,33.47,33.43,33.44,56300.0,22.942,22.9557,22.9283,22.9352,56300.0
2010-08-11 14:50:00,33.44,33.44,33.26,33.31,123300.0,22.9352,22.9352,22.8117,22.846,123300.0
2010-08-11 15:00:00,33.31,33.44,33.3,33.43,46300.0,22.846,22.9352,22.8392,22.9283,46300.0
2010-08-11 15:10:00,33.43,33.45,33.37,33.38,44500.0,22.9283,22.942,22.8872,22.894,44500.0
2010-08-11 15:20:00,33.39,33.43,33.37,33.41,47300.0,22.9009,22.9283,22.8872,22.9146,47300.0
2010-08-11 15:30:00,33.41,33.48,33.38,33.4,121300.0,22.9146,22.9626,22.894,22.9077,121300.0
2010-08-11 15:40:00,33.4,33.41,33.34,33.35,141800.0,22.9077,22.9146,22.8666,22.8734,141800.0
2010-08-11 15:50:00,33.35,33.38,33.28,33.35,316000.0,22.8734,22.894,22.8254,22.8734,316000.0
2010-08-12 09:30:00,32.92,33.18,32.83,32.9,109900.0,22.5785,22.7568,22.5168,22.5648,109900.0
2010-08-12 09:40:00,32.9,33.01,32.86,33.01,76500.0,22.5648,22.6403,22.5374,22.6403,76500.0
2010-08-12 09:50:00,33.01,33.02,32.9,32.91,48300.0,22.6403,22.6471,22.5648,22.5717,48300.0
2010-08-12 10:00:00,32.91,32.99,32.9,32.97,45700.0,22.5717,22.6265,22.5648,22.6128,45700.0
2010-08-12 10:10:00,32.98,32.99,32.92,32.99,62600.0,22.6197,22.6265,22.5785,22.6265,62600.0
2010-08-12 10:20:00,32.98,32.99,32.93,32.95,62300.0,22.6197,22.6265,22.5854,22.5991,62300.0
2010-08-12 10:30:00,32.94,32.98,32.9,32.98,59500.0,22.5922,22.6197,22.5648,22.6197,59500.0
2010-08-12 10:40:00,32.98,33.13,32.98,33.11,33400.0,22.6197,22.7226,22.6197,22.7088,33400.0
2010-08-12 10:50:00,33.11,33.12,33.03,33.05,34600.0,22.7088,22.7157,22.654,22.6677,34600.0
2010-08-12 11:00:00,33.05,33.07,33.02,33.02,33700.0,22.6677,22.6814,22.6471,22.6471,33700.0
2010-08-12 11:10:00,33.02,33.07,33.0,33.07,25700.0,22.6471,22.6814,22.6334,22.6814,25700.0
2010-08-12 11:20:00,33.07,33.15,33.07,33.14,33000.0,22.6814,22.7363,22.6814,22.7294,33000.0
2010-08-12 11:30:00,33.14,33.17,33.08,33.08,27300.0,22.7294,22.75,22.6883,22.6883,27300.0
2010-08-12 11:40:00,33.07,33.08,33.04,33.06,20900.0,22.6814,22.6883,22.6608,22.6745,20900.0
2010-08-12 11:50:00,33.07,33.09,33.05,33.06,23600.0,22.6814,22.6951,22.6677,22.6745,23600.0
2010-08-12 12:00:00,33.06,33.08,33.02,33.08,14300.0,22.6745,22.6883,22.6471,22.6883,14300.0
2010-08-12 12:10:00,33.09,33.15,33.09,33.15,14900.0,22.6951,22.7363,22.6951,22.7363,14900.0
2010-08-12 12:20:00,33.14,33.16,33.13,33.15,16600.0,22.7294,22.7431,22.7226,22.7363,16600.0
2010-08-12 12:30:00,33.16,33.21,33.16,33.19,24300.0,22.7431,22.7774,22.7431,22.7637,24300.0
2010-08-12 12:40:00,33.2,33.2,33.18,33.18,11800.0,22.7706,22.7706,22.7568,22.7568,11800.0
2010-08-12 12:50:00,33.19,33.19,33.11,33.14,99100.0,22.7637,22.7637,22.7088,22.7294,99100.0
2010-08-12 13:00:00,33.14,33.16,33.1,33.1,58300.0,22.7294,22.7431,22.702,22.702,58300.0
2010-08-12 13:10:00,33.1,33.12,33.07,33.08,45600.0,22.702,22.7157,22.6814,22.6883,45600.0
2010-08-12 13:20:00,33.09,33.1,33.03,33.03,39700.0,22.6951,22.702,22.654,22.654,39700.0
2010-08-12 13:30:00,33.03,33.04,33.0,33.01,28700.0,22.654,22.6608,22.6334,22.6403,28700.0
2010-08-12 13:40:00,33.02,33.02,32.95,32.95,40600.0,22.6471,22.6471,22.5991,22.5991,40600.0
2010-08-12 13:50:00,32.96,32.97,32.93,32.95,27400.0,22.606,22.6128,22.5854,22.5991,27400.0
2010-08-12 14:00:00,32.95,32.98,32.93,32.98,27500.0,22.5991,22.6197,22.5854,22.6197,27500.0
2010-08-12 14:10:00,32.98,33.03,32.98,33.0,35000.0,22.6197,22.654,22.6197,22.6334,35000.0
2010-08-12 14:20:00,33.0,33.0,32.93,32.97,42400.0,22.6334,22.6334,22.5854,22.6128,42400.0
2010-08-12 14:30:00,32.98,32.99,32.94,32.94,45600.0,22.6197,22.6265,22.5922,22.5922,45600.0
2010-08-12 14:40:00,32.95,32.98,32.93,32.97,28000.0,22.5991,22.6197,22.5854,22.6128,28000.0
2010-08-12 14:50:00,32.97,33.03,32.96,33.01,23100.0,22.6128,22.654,22.606,22.6403,23100.0
2010-08-12 15:00:00,33.01,33.1,33.01,33.08,64900.0,22.6403,22.702,22.6403,22.6883,64900.0
2010-08-12 15:10:00,33.08,33.13,33.05,33.05,60000.0,22.6883,22.7226,22.6677,22.6677,60000.0
2010-08-12 15:20:00,33.06,33.07,33.03,33.06,49800.0,22.6745,22.6814,22.654,22.6745,49800.0
2010-08-12 15:30:00,33.06,33.15,33.06,33.14,80300.0,22.6745,22.7363,22.6745,22.7294,80300.0
2010-08-12 15:40:00,33.15,33.15,33.0,33.1,121300.0,22.7363,22.7363,22.6334,22.702,121300.0
2010-08-12 15:50:00,33.1,33.11,33.03,33.07,217900.0,22.702,22.7088,22.654,22.6814,217900.0
2010-08-13 09:30:00,33.06,33.21,33.04,33.13,61500.0,22.6745,22.7774,22.6608,22.7226,61500.0
2010-08-13 09:40:00,33.14,33.18,33.07,33.08,32300.0,22.7294,22.7568,22.6814,22.6883,32300.0
2010-08-13 09:50:00,33.07,33.24,33.04,33.24,34200.0,22.6814,22.798,22.6608,22.798,34200.0
2010-08-13 10:00:00,33.23,33.23,33.18,33.2,24800.0,22.7911,22.7911,22.7568,22.7706,24800.0
2010-08-13 10:10:00,33.19,33.2,33.14,33.17,18700.0,22.7637,22.7706,22.7294,22.75,18700.0
2010-08-13 10:20:00,33.17,33.17,33.05,33.09,33000.0,22.75,22.75,22.6677,22.6951,33000.0
2010-08-13 10:30:00,33.09,33.13,33.07,33.12,25100.0,22.6951,22.7226,22.6814,22.7157,25100.0
2010-08-13 10:40:00,33.12,33.12,33.04,33.05,34500.0,22.7157,22.7157,22.6608,22.6677,34500.0
2010-08-13 10:50:00,33.05,33.12,33.04,33.12,15800.0,22.6677,22.7157,22.6608,22.7157,15800.0
2010-08-13 11:00:00,33.11,33.16,33.1,33.14,25300.0,22.7088,22.7431,22.702,22.7294,25300.0
2010-08-13 11:10:00,33.15,33.15,33.11,33.12,17800.0,22.7363,22.7363,22.7088,22.7157,17800.0
2010-08-13 11:20:00,33.12,33.12,33.06,33.07,18000.0,22.7157,22.7157,22.6745,22.6814,18000.0
2010-08-13 11:30:00,33.07,33.09,33.01,33.02,21000.0,22.6814,22.6951,22.6403,22.6471,21000.0
2010-08-13 11:40:00,33.02,33.1,33.02,33.09,18600.0,22.6471,22.702,22.6471,22.6951,18600.0
2010-08-13 11:50:00,33.08,33.11,33.08,33.11,29600.0,22.6883,22.7088,22.6883,22.7088,29600.0
2010-08-13 12:00:00,33.11,33.12,33.09,33.11,23300.0,22.7088,22.7157,22.6951,22.7088,23300.0
2010-08-13 12:10:00,33.1,33.11,33.07,33.1,14500.0,22.702,22.7088,22.6814,22.702,14500.0
2010-08-13 12:20:00,33.09,33.13,33.09,33.12,15000.0,22.6951,22.7226,22.6951,22.7157,15000.0
2010-08-13 12:30:00,33.13,33.13,33.08,33.08,18100.0,22.7226,22.7226,22.6883,22.6883,18100.0
2010-08-13 12:40:00,33.08,33.13,33.08,33.13,13700.0,22.6883,22.7226,22.6883,22.7226,13700.0
2010-08-13 12:50:00,33.13,33.15,33.12,33.14,17300.0,22.7226,22.7363,22.7157,22.7294,17300.0
2010-08-13 13:00:00,33.15,33.17,33.15,33.17,14100.0,22.7363,22.75,22.7363,22.75,14100.0
2010-08-13 13:10:00,33.16,33.17,33.13,33.16,24700.0,22.7431,22.75,22.7226,22.7431,24700.0
2010-08-13 13:20:00,33.16,33.16,33.13,33.14,11100.0,22.7431,22.7431,22.7226,22.7294,11100.0
2010-08-13 13:30:00,33.13,33.17,33.13,33.16,27500.0,22.7226,22.75,22.7226,22.7431,27500.0
2010-08-13 13:40:00,33.17,33.18,33.16,33.17,8600.0,22.75,22.7568,22.7431,22.75,8600.0
2010-08-13 13:50:00,33.18,33.2,33.17,33.17,12400.0,22.7568,22.7706,22.75,22.75,12400.0
2010-08-13 14:00:00,33.18,33.18,33.16,33.18,13500.0,22.7568,22.7568,22.7431,22.7568,13500.0
2010-08-13 14:10:00,33.18,33.2,33.18,33.19,11200.0,22.7568,22.7706,22.7568,22.7637,11200.0
2010-08-13 14:20:00,33.18,33.19,33.11,33.14,29500.0,22.7568,22.7637,22.7088,22.7294,29500.0
2010-08-13 14:30:00,33.14,33.17,33.14,33.14,30900.0,22.7294,22.75,22.7294,22.7294,30900.0
2010-08-13 14:40:00,33.15,33.17,33.13,33.13,17500.0,22.7363,22.75,22.7226,22.7226,17500.0
2010-08-13 14:50:00,33.13,33.14,33.11,33.12,29000.0,22.7226,22.7294,22.7088,22.7157,29000.0
2010-08-13 15:00:00,33.12,33.13,33.09,33.12,33600.0,22.7157,22.7226,22.6951,22.7157,33600.0
2010-08-13 15:10:00,33.13,33.13,33.1,33.11,23000.0,22.7226,22.7226,22.702,22.7088,23000.0
2010-08-13 15:20:00,33.12,33.13,33.11,33.12,25200.0,22.7157,22.7226,22.7088,22.7157,25200.0
2010-08-13 15:30:00,33.12,33.14,33.1,33.12,71300.0,22.7157,22.7294,22.702,22.7157,71300.0
2010-08-13 15:40:00,33.12,33.13,33.02,33.04,75200.0,22.7157,22.7226,22.6471,22.6608,75200.0
2010-08-13 15:50:00,33.04,33.06,33.0,33.03,137000.0,22.6608,22.6745,22.6334,22.654,137000.0
2010-08-16 09:30:00,32.83,32.84,32.58,32.68,82000.0,22.5168,22.5237,22.3453,22.4139,82000.0
2010-08-16 09:40:00,32.68,32.91,32.68,32.87,57900.0,22.4139,22.5717,22.4139,22.5442,57900.0
2010-08-16 09:50:00,32.86,32.88,32.84,32.86,38000.0,22.5374,22.5511,22.5237,22.5374,38000.0
2010-08-16 10:00:00,32.85,32.94,32.8,32.91,45000.0,22.5305,22.5922,22.4962,22.5717,45000.0
2010-08-16 10:10:00,32.9,33.06,32.9,33.05,36100.0,22.5648,22.6745,22.5648,22.6677,36100.0
2010-08-16 10:20:00,33.05,33.05,32.99,33.03,20300.0,22.6677,22.6677,22.6265,22.654,20300.0
2010-08-16 10:30:00,33.04,33.09,33.04,33.08,17400.0,22.6608,22.6951,22.6608,22.6883,17400.0
2010-08-16 10:40:00,33.07,33.07,33.0,33.01,19900.0,22.6814,22.6814,22.6334,22.6403,19900.0
2010-08-16 10:50:00,33.01,33.05,33.01,33.04,25300.0,22.6403,22.6677,22.6403,22.6608,25300.0
2010-08-16 11:00:00,33.04,33.07,32.99,33.0,46100.0,22.6608,22.6814,22.6265,22.6334,46100.0
2010-08-16 11:10:00,33.0,33.02,32.99,33.0,19400.0,22.6334,22.6471,22.6265,22.6334,19400.0
2010-08-16 11:20:00,33.0,33.03,32.97,33.01,13000.0,22.6334,22.654,22.6128,22.6403,13000.0
2010-08-16 11:30:00,33.0,33.11,33.0,33.1,83300.0,22.6334,22.7088,22.6334,22.702,83300.0
2010-08-16 11:40:00,33.09,33.12,33.09,33.12,26300.0,22.6951,22.7157,22.6951,22.7157,26300.0
2010-08-16 11:50:00,33.11,33.13,33.11,33.11,18100.0,22.7088,22.7226,22.7088,22.7088,18100.0
2010-08-16 12:00:00,33.11,33.13,33.1,33.12,14600.0,22.7088,22.7226,22.702,22.7157,14600.0
2010-08-16 12:10:00,33.12,33.16,33.12,33.15,24300.0,22.7157,22.7431,22.7157,22.7363,24300.0
2010-08-16 12:20:00,33.15,33.19,33.14,33.19,48700.0,22.7363,22.7637,22.7294,22.7637,48700.0
2010-08-16 12:30:00,33.19,33.21,33.17,33.21,17900.0,22.7637,22.7774,22.75,22.7774,17900.0
2010-08-16 12:40:00,33.21,33.22,33.19,33.2,22000.0,22.7774,22.7843,22.7637,22.7706,22000.0
2010-08-16 12:50:00,33.21,33.25,33.2,33.24,29600.0,22.7774,22.8049,22.7706,22.798,29600.0
2010-08-16 13:00:00,33.24,33.25,33.22,33.25,10400.0,22.798,22.8049,22.7843,22.8049,10400.0
2010-08-16 13:10:00,33.24,33.28,33.24,33.27,17600.0,22.798,22.8254,22.798,22.8186,17600.0
2010-08-16 13:20:00,33.27,33.3,33.26,33.3,18400.0,22.8186,22.8392,22.8117,22.8392,18400.0
2010-08-16 13:30:00,33.29,33.3,33.26,33.27,11700.0,22.8323,22.8392,22.8117,22.8186,11700.0
2010-08-16 13:40:00,33.27,33.28,33.22,33.23,18200.0,22.8186,22.8254,22.7843,22.7911,18200.0
2010-08-16 13:50:00,33.22,33.22,33.19,33.19,23200.0,22.7843,22.7843,22.7637,22.7637,23200.0
2010-08-16 14:00:00,33.2,33.24,33.19,33.19,28800.0,22.7706,22.798,22.7637,22.7637,28800.0
2010-08-16 14:10:00,33.19,33.22,33.18,33.21,25900.0,22.7637,22.7843,22.7568,22.7774,25900.0
2010-08-16 14:20:00,33.22,33.22,33.2,33.21,21900.0,22.7843,22.7843,22.7706,22.7774,21900.0
2010-08-16 14:30:00,33.21,33.22,33.2,33.21,11000.0,22.7774,22.7843,22.7706,22.7774,11000.0
2010-08-16 14:40:00,33.2,33.24,33.19,33.23,23600.0,22.7706,22.798,22.7637,22.7911,23600.0
2010-08-16 14:50:00,33.22,33.22,33.14,33.18,35200.0,22.7843,22.7843,22.7294,22.7568,35200.0
2010-08-16 15:00:00,33.17,33.21,33.17,33.2,35200.0,22.75,22.7774,22.75,22.7706,35200.0
2010-08-16 15:10:00,33.2,33.23,33.18,33.21,92000.0,22.7706,22.7911,22.7568,22.7774,92000.0
2010-08-16 15:20:00,33.21,33.23,33.19,33.23,50600.0,22.7774,22.7911,22.7637,22.7911,50600.0
2010-08-16 15:30:00,33.22,33.23,33.18,33.22,69600.0,22.7843,22.7911,22.7568,22.7843,69600.0
2010-08-16 15:40:00,33.21,33.28,33.21,33.24,83900.0,22.7774,22.8254,22.7774,22.798,83900.0
2010-08-16 15:50:00,33.24,33.3,33.22,33.27,179100.0,22.798,22.8392,22.7843,22.8186,179100.0
2010-08-17 09:30:00,33.48,33.55,33.47,33.5,47500.0,22.9626,23.0106,22.9557,22.9763,47500.0
2010-08-17 09:40:00,33.5,33.5,33.41,33.46,23400.0,22.9763,22.9763,22.9146,22.9489,23400.0
2010-08-17 09:50:00,33.47,33.66,33.47,33.64,57200.0,22.9557,23.0861,22.9557,23.0723,57200.0
2010-08-17 10:00:00,33.64,33.68,33.63,33.63,26200.0,23.0723,23.0998,23.0655,23.0655,26200.0
2010-08-17 10:10:00,33.64,33.68,33.64,33.67,131800.0,23.0723,23.0998,23.0723,23.0929,131800.0
2010-08-17 10:20:00,33.67,33.75,33.66,33.74,45100.0,23.0929,23.1478,23.0861,23.1409,45100.0
2010-08-17 10:30:00,33.73,33.81,33.73,33.81,40900.0,23.1341,23.1889,23.1341,23.1889,40900.0
2010-08-17 10:40:00,33.82,33.85,33.81,33.84,28300.0,23.1958,23.2164,23.1889,23.2095,28300.0
2010-08-17 10:50:00,33.84,33.93,33.84,33.9,60700.0,23.2095,23.2712,23.2095,23.2507,60700.0
2010-08-17 11:00:00,33.9,33.98,33.9,33.96,49900.0,23.2507,23.3055,23.2507,23.2918,49900.0
2010-08-17 11:10:00,33.96,34.03,33.95,34.01,53000.0,23.2918,23.3398,23.285,23.3261,53000.0
2010-08-17 11:20:00,34.01,34.02,34.0,34.02,30800.0,23.3261,23.333,23.3193,23.333,30800.0
2010-08-17 11:30:00,34.01,34.17,34.0,34.16,114600.0,23.3261,23.4358,23.3193,23.429,114600.0
2010-08-17 11:40:00,34.16,34.29,34.15,34.28,135600.0,23.429,23.5182,23.4221,23.5113,135600.0
2010-08-17 11:50:00,34.28,34.28,34.12,34.13,54600.0,23.5113,23.5113,23.4016,23.4084,54600.0
2010-08-17 12:00:00,34.14,34.15,34.12,34.13,33700.0,23.4153,23.4221,23.4016,23.4084,33700.0
2010-08-17 12:10:00,34.14,34.14,34.04,34.04,26200.0,23.4153,23.4153,23.3467,23.3467,26200.0
2010-08-17 12:20:00,34.05,34.05,33.98,33.99,25200.0,23.3535,23.3535,23.3055,23.3124,25200.0
2010-08-17 12:30:00,33.98,34.01,33.96,34.01,36000.0,23.3055,23.3261,23.2918,23.3261,36000.0
2010-08-17 12:40:00,34.01,34.06,34.0,34.05,37300.0,23.3261,23.3604,23.3193,23.3535,37300.0
2010-08-17 12:50:00,34.05,34.05,34.01,34.04,24500.0,23.3535,23.3535,23.3261,23.3467,24500.0
2010-08-17 13:00:00,34.04,34.09,34.04,34.09,21600.0,23.3467,23.381,23.3467,23.381,21600.0
2010-08-17 13:10:00,34.09,34.21,34.09,34.21,72900.0,23.381,23.4633,23.381,23.4633,72900.0
2010-08-17 13:20:00,34.21,34.35,34.21,34.34,100200.0,23.4633,23.5593,23.4633,23.5524,100200.0
2010-08-17 13:30:00,34.33,34.45,34.3,34.37,148500.0,23.5456,23.6279,23.525,23.573,148500.0
2010-08-17 13:40:00,34.37,34.39,34.27,34.31,44300.0,23.573,23.5867,23.5044,23.5319,44300.0
2010-08-17 13:50:00,34.31,34.31,34.22,34.24,39300.0,23.5319,23.5319,23.4701,23.4839,39300.0
2010-08-17 14:00:00,34.24,34.24,34.15,34.18,49800.0,23.4839,23.4839,23.4221,23.4427,49800.0
2010-08-17 14:10:00,34.18,34.2,34.11,34.13,52500.0,23.4427,23.4564,23.3947,23.4084,52500.0
2010-08-17 14:20:00,34.12,34.2,34.12,34.19,74300.0,23.4016,23.4564,23.4016,23.4496,74300.0
2010-08-17 14:30:00,34.19,34.22,34.16,34.16,54300.0,23.4496,23.4701,23.429,23.429,54300.0
2010-08-17 14:40:00,34.16,34.16,34.12,34.15,45100.0,23.429,23.429,23.4016,23.4221,45100.0
2010-08-17 14:50:00,34.14,34.14,34.06,34.06,57400.0,23.4153,23.4153,23.3604,23.3604,57400.0
2010-08-17 15:00:00,34.07,34.1,34.06,34.07,44800.0,23.3673,23.3878,23.3604,23.3673,44800.0
2010-08-17 15:10:00,34.07,34.07,34.03,34.05,38600.0,23.3673,23.3673,23.3398,23.3535,38600.0
2010-08-17 15:20:00,34.05,34.1,34.04,34.09,43100.0,23.3535,23.3878,23.3467,23.381,43100.0
2010-08-17 15:30:00,34.1,34.1,34.03,34.05,75900.0,23.3878,23.3878,23.3398,23.3535,75900.0
2010-08-17 15:40:00,34.05,34.1,34.02,34.02,97000.0,23.3535,23.3878,23.333,23.333,97000.0
2010-08-17 15:50:00,34.02,34.03,33.94,33.99,251700.0,23.333,23.3398,23.2781,23.3124,251700.0
2010-08-18 09:30:00,33.94,33.94,33.77,33.79,28600.0,23.2781,23.2781,23.1615,23.1752,28600.0
2010-08-18 09:40:00,33.79,33.91,33.78,33.9,85300.0,23.1752,23.2575,23.1684,23.2507,85300.0
2010-08-18 09:50:00,33.9,33.98,33.86,33.94,67700.0,23.2507,23.3055,23.2232,23.2781,67700.0
2010-08-18 10:00:00,33.95,33.96,33.87,33.9,35900.0,23.285,23.2918,23.2301,23.2507,35900.0
2010-08-18 10:10:00,33.89,33.91,33.85,33.85,17800.0,23.2438,23.2575,23.2164,23.2164,17800.0
2010-08-18 10:20:00,33.86,33.86,33.71,33.71,19500.0,23.2232,23.2232,23.1204,23.1204,19500.0
2010-08-18 10:30:00,33.72,33.85,33.71,33.85,16400.0,23.1272,23.2164,23.1204,23.2164,16400.0
2010-08-18 10:40:00,33.84,33.87,33.8,33.82,12300.0,23.2095,23.2301,23.1821,23.1958,12300.0
2010-08-18 10:50:00,33.8,33.83,33.76,33.83,16100.0,23.1821,23.2027,23.1546,23.2027,16100.0
2010-08-18 11:00:00,33.84,33.92,33.82,33.87,14400.0,23.2095,23.2644,23.1958,23.2301,14400.0
2010-08-18 11:10:00,33.87,33.88,33.84,33.84,19900.0,23.2301,23.237,23.2095,23.2095,19900.0
2010-08-18 11:20:00,33.85,33.89,33.83,33.85,14900.0,23.2164,23.2438,23.2027,23.2164,14900.0
2010-08-18 11:30:00,33.84,33.88,33.83,33.88,18400.0,23.2095,23.237,23.2027,23.237,18400.0
2010-08-18 11:40:00,33.87,33.92,33.87,33.91,11600.0,23.2301,23.2644,23.2301,23.2575,11600.0
2010-08-18 11:50:00,33.92,33.95,33.92,33.94,20300.0,23.2644,23.285,23.2644,23.2781,20300.0
2010-08-18 12:00:00,33.93,33.95,33.92,33.93,15300.0,23.2712,23.285,23.2644,23.2712,15300.0
2010-08-18 12:10:00,33.93,33.94,33.91,33.92,14800.0,23.2712,23.2781,23.2575,23.2644,14800.0
2010-08-18 12:20:00,33.92,33.94,33.91,33.93,8000.0,23.2644,23.2781,23.2575,23.2712,8000.0
2010-08-18 12:30:00,33.94,33.95,33.91,33.92,12800.0,23.2781,23.285,23.2575,23.2644,12800.0
2010-08-18 12:40:00,33.91,33.97,33.91,33.96,14100.0,23.2575,23.2987,23.2575,23.2918,14100.0
2010-08-18 12:50:00,33.97,34.02,33.96,34.01,23800.0,23.2987,23.333,23.2918,23.3261,23800.0
2010-08-18 13:00:00,34.01,34.13,33.99,34.1,27200.0,23.3261,23.4084,23.3124,23.3878,27200.0
2010-08-18 13:10:00,34.11,34.13,34.04,34.04,48200.0,23.3947,23.4084,23.3467,23.3467,48200.0
2010-08-18 13:20:00,34.04,34.06,34.03,34.06,14500.0,23.3467,23.3604,23.3398,23.3604,14500.0
2010-08-18 13:30:00,34.06,34.1,34.06,34.07,15100.0,23.3604,23.3878,23.3604,23.3673,15100.0
2010-08-18 13:40:00,34.06,34.12,34.06,34.11,14200.0,23.3604,23.4016,23.3604,23.3947,14200.0
2010-08-18 13:50:00,34.11,34.13,34.1,34.12,7900.0,23.3947,23.4084,23.3878,23.4016,7900.0
2010-08-18 14:00:00,34.13,34.15,34.08,34.09,18900.0,23.4084,23.4221,23.3741,23.381,18900.0
2010-08-18 14:10:00,34.09,34.1,34.07,34.08,30200.0,23.381,23.3878,23.3673,23.3741,30200.0
2010-08-18 14:20:00,34.08,34.11,34.08,34.1,16100.0,23.3741,23.3947,23.3741,23.3878,16100.0
2010-08-18 14:30:00,34.09,34.1,34.06,34.09,15200.0,23.381,23.3878,23.3604,23.381,15200.0
2010-08-18 14:40:00,34.08,34.13,34.08,34.1,35700.0,23.3741,23.4084,23.3741,23.3878,35700.0
2010-08-18 14:50:00,34.09,34.11,34.07,34.09,19800.0,23.381,23.3947,23.3673,23.381,19800.0
2010-08-18 15:00:00,34.08,34.12,34.04,34.04,41400.0,23.3741,23.4016,23.3467,23.3467,41400.0
2010-08-18 15:10:00,34.04,34.05,33.99,34.03,27400.0,23.3467,23.3535,23.3124,23.3398,27400.0
2010-08-18 15:20:00,34.02,34.04,34.0,34.03,36900.0,23.333,23.3467,23.3193,23.3398,36900.0
2010-08-18 15:30:00,34.02,34.05,33.99,34.03,63200.0,23.333,23.3535,23.3124,23.3398,63200.0
2010-08-18 15:40:00,34.03,34.07,34.01,34.04,64000.0,23.3398,23.3673,23.3261,23.3467,64000.0
2010-08-18 15:50:00,34.05,34.06,33.95,33.95,179100.0,23.3535,23.3604,23.285,23.285,179100.0
2010-08-19 09:30:00,33.89,33.91,33.76,33.86,54200.0,23.2438,23.2575,23.1546,23.2232,54200.0
2010-08-19 09:40:00,33.87,33.96,33.87,33.94,70900.0,23.2301,23.2918,23.2301,23.2781,70900.0
2010-08-19 09:50:00,33.93,33.94,33.78,33.82,84100.0,23.2712,23.2781,23.1684,23.1958,84100.0
2010-08-19 10:00:00,33.83,33.83,33.39,33.53,85200.0,23.2027,23.2027,22.9009,22.9969,85200.0
2010-08-19 10:10:00,33.5,33.65,33.5,33.64,57200.0,22.9763,23.0792,22.9763,23.0723,57200.0
2010-08-19 10:20:00,33.65,33.65,33.45,33.47,44300.0,23.0792,23.0792,22.942,22.9557,44300.0
2010-08-19 10:30:00,33.46,33.51,33.43,33.44,46900.0,22.9489,22.9832,22.9283,22.9352,46900.0
2010-08-19 10:40:00,33.45,33.46,33.34,33.45,47200.0,22.942,22.9489,22.8666,22.942,47200.0
2010-08-19 10:50:00,33.45,33.51,33.43,33.51,30200.0,22.942,22.9832,22.9283,22.9832,30200.0
2010-08-19 11:00:00,33.5,33.52,33.42,33.43,35200.0,22.9763,22.99,22.9215,22.9283,35200.0
2010-08-19 11:10:00,33.42,33.49,33.42,33.49,32000.0,22.9215,22.9695,22.9215,22.9695,32000.0
2010-08-19 11:20:00,33.5,33.53,33.5,33.51,26500.0,22.9763,22.9969,22.9763,22.9832,26500.0
2010-08-19 11:30:00,33.52,33.54,33.43,33.47,44800.0,22.99,23.0038,22.9283,22.9557,44800.0
2010-08-19 11:40:00,33.47,33.48,33.43,33.45,30600.0,22.9557,22.9626,22.9283,22.942,30600.0
2010-08-19 11:50:00,33.45,33.45,33.4,33.42,40600.0,22.942,22.942,22.9077,22.9215,40600.0
2010-08-19 12:00:00,33.44,33.45,33.39,33.4,17500.0,22.9352,22.942,22.9009,22.9077,17500.0
2010-08-19 12:10:00,33.39,33.41,33.36,33.41,19900.0,22.9009,22.9146,22.8803,22.9146,19900.0
2010-08-19 12:20:00,33.41,33.44,33.41,33.41,11000.0,22.9146,22.9352,22.9146,22.9146,11000.0
2010-08-19 12:30:00,33.42,33.43,33.4,33.41,20100.0,22.9215,22.9283,22.9077,22.9146,20100.0
2010-08-19 12:40:00,33.42,33.43,33.4,33.42,14000.0,22.9215,22.9283,22.9077,22.9215,14000.0
2010-08-19 12:50:00,33.41,33.41,33.38,33.38,16700.0,22.9146,22.9146,22.894,22.894,16700.0
2010-08-19 13:00:00,33.38,33.47,33.38,33.47,18800.0,22.894,22.9557,22.894,22.9557,18800.0
2010-08-19 13:10:00,33.47,33.47,33.41,33.46,17100.0,22.9557,22.9557,22.9146,22.9489,17100.0
2010-08-19 13:20:00,33.46,33.47,33.43,33.46,11300.0,22.9489,22.9557,22.9283,22.9489,11300.0
2010-08-19 13:30:00,33.47,33.48,33.45,33.48,22600.0,22.9557,22.9626,22.942,22.9626,22600.0
2010-08-19 13:40:00,33.48,33.49,33.46,33.48,21900.0,22.9626,22.9695,22.9489,22.9626,21900.0
2010-08-19 13:50:00,33.48,33.48,33.42,33.42,18800.0,22.9626,22.9626,22.9215,22.9215,18800.0
2010-08-19 14:00:00,33.42,33.43,33.39,33.42,33000.0,22.9215,22.9283,22.9009,22.9215,33000.0
2010-08-19 14:10:00,33.42,33.47,33.41,33.47,20200.0,22.9215,22.9557,22.9146,22.9557,20200.0
2010-08-19 14:20:00,33.47,33.51,33.46,33.51,27600.0,22.9557,22.9832,22.9489,22.9832,27600.0
2010-08-19 14:30:00,33.51,33.55,33.51,33.52,34800.0,22.9832,23.0106,22.9832,22.99,34800.0
2010-08-19 14:40:00,33.51,33.52,33.46,33.52,41100.0,22.9832,22.99,22.9489,22.99,41100.0
2010-08-19 14:50:00,33.52,33.56,33.52,33.52,35300.0,22.99,23.0175,22.99,22.99,35300.0
2010-08-19 15:00:00,33.53,33.53,33.47,33.52,43300.0,22.9969,22.9969,22.9557,22.99,43300.0
2010-08-19 15:10:00,33.52,33.62,33.52,33.6,68900.0,22.99,23.0586,22.99,23.0449,68900.0
2010-08-19 15:20:00,33.6,33.64,33.57,33.57,49500.0,23.0449,23.0723,23.0243,23.0243,49500.0
2010-08-19 15:30:00,33.57,33.58,33.5,33.52,73600.0,23.0243,23.0312,22.9763,22.99,73600.0
2010-08-19 15:40:00,33.52,33.52,33.48,33.51,101700.0,22.99,22.99,22.9626,22.9832,101700.0
2010-08-19 15:50:00,33.5,33.55,33.46,33.47,201800.0,22.9763,23.0106,22.9489,22.9557,201800.0
2010-08-20 09:30:00,33.41,33.54,33.31,33.35,458000.0,22.9146,23.0038,22.846,22.8734,458000.0
2010-08-20 09:40:00,33.35,33.37,33.21,33.23,21700.0,22.8734,22.8872,22.7774,22.7911,21700.0
2010-08-20 09:50:00,33.23,33.27,33.2,33.27,21300.0,22.7911,22.8186,22.7706,22.8186,21300.0
2010-08-20 10:00:00,33.27,33.32,33.26,33.27,32000.0,22.8186,22.8529,22.8117,22.8186,32000.0
2010-08-20 10:10:00,33.27,33.28,33.17,33.22,26100.0,22.8186,22.8254,22.75,22.7843,26100.0
2010-08-20 10:20:00,33.22,33.31,33.22,33.25,18800.0,22.7843,22.846,22.7843,22.8049,18800.0
2010-08-20 10:30:00,33.25,33.31,33.24,33.29,21000.0,22.8049,22.846,22.798,22.8323,21000.0
2010-08-20 10:40:00,33.29,33.33,33.28,33.29,18200.0,22.8323,22.8597,22.8254,22.8323,18200.0
2010-08-20 10:50:00,33.29,33.31,33.25,33.27,18000.0,22.8323,22.846,22.8049,22.8186,18000.0
2010-08-20 11:00:00,33.26,33.32,33.23,33.32,16200.0,22.8117,22.8529,22.7911,22.8529,16200.0
2010-08-20 11:10:00,33.32,33.34,33.29,33.3,22400.0,22.8529,22.8666,22.8323,22.8392,22400.0
2010-08-20 11:20:00,33.3,33.31,33.23,33.28,16200.0,22.8392,22.846,22.7911,22.8254,16200.0
2010-08-20 11:30:00,33.28,33.3,33.24,33.26,12600.0,22.8254,22.8392,22.798,22.8117,12600.0
2010-08-20 11:40:00,33.27,33.32,33.27,33.27,19800.0,22.8186,22.8529,22.8186,22.8186,19800.0
2010-08-20 11:50:00,33.26,33.26,33.22,33.22,18400.0,22.8117,22.8117,22.7843,22.7843,18400.0
2010-08-20 12:00:00,33.23,33.29,33.23,33.28,9900.0,22.7911,22.8323,22.7911,22.8254,9900.0
2010-08-20 12:10:00,33.29,33.29,33.27,33.29,9900.0,22.8323,22.8323,22.8186,22.8323,9900.0
2010-08-20 12:20:00,33.29,33.33,33.29,33.32,13800.0,22.8323,22.8597,22.8323,22.8529,13800.0
2010-08-20 12:30:00,33.33,33.33,33.28,33.3,19400.0,22.8597,22.8597,22.8254,22.8392,19400.0
2010-08-20 12:40:00,33.29,33.3,33.24,33.25,20800.0,22.8323,22.8392,22.798,22.8049,20800.0
2010-08-20 12:50:00,33.25,33.31,33.25,33.29,12800.0,22.8049,22.846,22.8049,22.8323,12800.0
2010-08-20 13:00:00,33.29,33.35,33.29,33.35,14100.0,22.8323,22.8734,22.8323,22.8734,14100.0
2010-08-20 13:10:00,33.35,33.35,33.31,33.31,12700.0,22.8734,22.8734,22.846,22.846,12700.0
2010-08-20 13:20:00,33.32,33.32,33.3,33.32,15000.0,22.8529,22.8529,22.8392,22.8529,15000.0
2010-08-20 13:30:00,33.32,33.32,33.27,33.28,16800.0,22.8529,22.8529,22.8186,22.8254,16800.0
2010-08-20 13:40:00,33.29,33.41,33.29,33.4,63600.0,22.8323,22.9146,22.8323,22.9077,63600.0
2010-08-20 13:50:00,33.4,33.45,33.39,33.4,49300.0,22.9077,22.942,22.9009,22.9077,49300.0
2010-08-20 14:00:00,33.42,33.42,33.39,33.39,7900.0,22.9215,22.9215,22.9009,22.9009,7900.0
2010-08-20 14:10:00,33.4,33.44,33.36,33.41,24500.0,22.9077,22.9352,22.8803,22.9146,24500.0
2010-08-20 14:20:00,33.42,33.42,33.38,33.39,17400.0,22.9215,22.9215,22.894,22.9009,17400.0
2010-08-20 14:30:00,33.39,33.47,33.38,33.47,24100.0,22.9009,22.9557,22.894,22.9557,24100.0
2010-08-20 14:40:00,33.47,33.53,33.46,33.53,30900.0,22.9557,22.9969,22.9489,22.9969,30900.0
2010-08-20 14:50:00,33.53,33.58,33.52,33.54,32300.0,22.9969,23.0312,22.99,23.0038,32300.0
2010-08-20 15:00:00,33.53,33.54,33.5,33.53,31300.0,22.9969,23.0038,22.9763,22.9969,31300.0
2010-08-20 15:10:00,33.54,33.6,33.53,33.56,63400.0,23.0038,23.0449,22.9969,23.0175,63400.0
2010-08-20 15:20:00,33.56,33.63,33.54,33.62,57000.0,23.0175,23.0655,23.0038,23.0586,57000.0
2010-08-20 15:30:00,33.62,33.67,33.61,33.62,119800.0,23.0586,23.0929,23.0518,23.0586,119800.0
2010-08-20 15:40:00,33.62,33.65,33.6,33.62,74200.0,23.0586,23.0792,23.0449,23.0586,74200.0
2010-08-20 15:50:00,33.61,33.63,33.58,33.58,171800.0,23.0518,23.0655,23.0312,23.0312,171800.0
2010-08-23 09:30:00,33.77,33.88,33.67,33.83,38500.0,23.1615,23.237,23.0929,23.2027,38500.0
2010-08-23 09:40:00,33.83,33.89,33.8,33.89,24900.0,23.2027,23.2438,23.1821,23.2438,24900.0
2010-08-23 09:50:00,33.9,33.91,33.85,33.88,22800.0,23.2507,23.2575,23.2164,23.237,22800.0
2010-08-23 10:00:00,33.87,33.87,33.76,33.76,23100.0,23.2301,23.2301,23.1546,23.1546,23100.0
2010-08-23 10:10:00,33.76,33.76,33.68,33.7,19400.0,23.1546,23.1546,23.0998,23.1135,19400.0
2010-08-23 10:20:00,33.69,33.7,33.63,33.64,25900.0,23.1066,23.1135,23.0655,23.0723,25900.0
2010-08-23 10:30:00,33.64,33.67,33.63,33.65,15400.0,23.0723,23.0929,23.0655,23.0792,15400.0
2010-08-23 10:40:00,33.65,33.65,33.51,33.53,24300.0,23.0792,23.0792,22.9832,22.9969,24300.0
2010-08-23 10:50:00,33.52,33.53,33.44,33.45,29800.0,22.99,22.9969,22.9352,22.942,29800.0
2010-08-23 11:00:00,33.45,33.46,33.38,33.44,20100.0,22.942,22.9489,22.894,22.9352,20100.0
2010-08-23 11:10:00,33.44,33.44,33.4,33.43,17000.0,22.9352,22.9352,22.9077,22.9283,17000.0
2010-08-23 11:20:00,33.43,33.44,33.36,33.4,19900.0,22.9283,22.9352,22.8803,22.9077,19900.0
2010-08-23 11:30:00,33.41,33.47,33.41,33.45,11600.0,22.9146,22.9557,22.9146,22.942,11600.0
2010-08-23 11:40:00,33.45,33.51,33.43,33.5,96100.0,22.942,22.9832,22.9283,22.9763,96100.0
2010-08-23 11:50:00,33.5,33.51,33.49,33.49,51700.0,22.9763,22.9832,22.9695,22.9695,51700.0
2010-08-23 12:00:00,33.5,33.52,33.49,33.51,43900.0,22.9763,22.99,22.9695,22.9832,43900.0
2010-08-23 12:10:00,33.52,33.64,33.52,33.61,35900.0,22.99,23.0723,22.99,23.0518,35900.0
2010-08-23 12:20:00,33.61,33.62,33.59,33.61,8900.0,23.0518,23.0586,23.0381,23.0518,8900.0
2010-08-23 12:30:00,33.61,33.71,33.6,33.71,61000.0,23.0518,23.1204,23.0449,23.1204,61000.0
2010-08-23 12:40:00,33.7,33.71,33.69,33.7,35600.0,23.1135,23.1204,23.1066,23.1135,35600.0
2010-08-23 12:50:00,33.7,33.71,33.69,33.7,61400.0,23.1135,23.1204,23.1066,23.1135,61400.0
2010-08-23 13:00:00,33.7,33.74,33.69,33.73,40400.0,23.1135,23.1409,23.1066,23.1341,40400.0
2010-08-23 13:10:00,33.74,33.74,33.72,33.73,34600.0,23.1409,23.1409,23.1272,23.1341,34600.0
2010-08-23 13:20:00,33.73,33.74,33.71,33.71,13700.0,23.1341,23.1409,23.1204,23.1204,13700.0
2010-08-23 13:30:00,33.72,33.72,33.69,33.71,19400.0,23.1272,23.1272,23.1066,23.1204,19400.0
2010-08-23 13:40:00,33.7,33.72,33.69,33.7,34200.0,23.1135,23.1272,23.1066,23.1135,34200.0
2010-08-23 13:50:00,33.69,33.71,33.69,33.71,16500.0,23.1066,23.1204,23.1066,23.1204,16500.0
2010-08-23 14:00:00,33.71,33.77,33.68,33.76,43700.0,23.1204,23.1615,23.0998,23.1546,43700.0
2010-08-23 14:10:00,33.76,33.83,33.76,33.8,47900.0,23.1546,23.2027,23.1546,23.1821,47900.0
2010-08-23 14:20:00,33.8,33.82,33.78,33.8,24100.0,23.1821,23.1958,23.1684,23.1821,24100.0
2010-08-23 14:30:00,33.79,33.83,33.79,33.82,41800.0,23.1752,23.2027,23.1752,23.1958,41800.0
2010-08-23 14:40:00,33.82,33.82,33.76,33.77,11900.0,23.1958,23.1958,23.1546,23.1615,11900.0
2010-08-23 14:50:00,33.77,33.77,33.75,33.77,24700.0,23.1615,23.1615,23.1478,23.1615,24700.0
2010-08-23 15:00:00,33.76,33.78,33.75,33.75,22800.0,23.1546,23.1684,23.1478,23.1478,22800.0
2010-08-23 15:10:00,33.75,33.75,33.72,33.72,43600.0,23.1478,23.1478,23.1272,23.1272,43600.0
2010-08-23 15:20:00,33.73,33.73,33.6,33.62,61800.0,23.1341,23.1341,23.0449,23.0586,61800.0
2010-08-23 15:30:00,33.62,33.63,33.53,33.55,86300.0,23.0586,23.0655,22.9969,23.0106,86300.0
2010-08-23 15:40:00,33.54,33.56,33.49,33.52,92800.0,23.0038,23.0175,22.9695,22.99,92800.0
2010-08-23 15:50:00,33.53,33.57,33.49,33.54,328900.0,22.9969,23.0243,22.9695,23.0038,328900.0
2010-08-24 09:30:00,33.29,33.31,33.09,33.11,56900.0,22.8323,22.846,22.6951,22.7088,56900.0
2010-08-24 09:40:00,33.1,33.15,33.03,33.06,53000.0,22.702,22.7363,22.654,22.6745,53000.0
2010-08-24 09:50:00,33.07,33.14,33.05,33.14,47600.0,22.6814,22.7294,22.6677,22.7294,47600.0
2010-08-24 10:00:00,33.11,33.13,32.89,32.99,79000.0,22.7088,22.7226,22.5579,22.6265,79000.0
2010-08-24 10:10:00,33.0,33.2,33.0,33.15,39900.0,22.6334,22.7706,22.6334,22.7363,39900.0
2010-08-24 10:20:00,33.16,33.23,33.14,33.18,36000.0,22.7431,22.7911,22.7294,22.7568,36000.0
2010-08-24 10:30:00,33.18,33.25,33.14,33.16,139400.0,22.7568,22.8049,22.7294,22.7431,139400.0
2010-08-24 10:40:00,33.16,33.26,33.15,33.26,51400.0,22.7431,22.8117,22.7363,22.8117,51400.0
2010-08-24 10:50:00,33.26,33.29,33.15,33.25,45900.0,22.8117,22.8323,22.7363,22.8049,45900.0
2010-08-24 11:00:00,33.25,33.37,33.25,33.33,41700.0,22.8049,22.8872,22.8049,22.8597,41700.0
2010-08-24 11:10:00,33.33,33.37,33.3,33.34,58200.0,22.8597,22.8872,22.8392,22.8666,58200.0
2010-08-24 11:20:00,33.35,33.4,33.34,33.39,49600.0,22.8734,22.9077,22.8666,22.9009,49600.0
2010-08-24 11:30:00,33.38,33.46,33.38,33.46,31100.0,22.894,22.9489,22.894,22.9489,31100.0
2010-08-24 11:40:00,33.46,33.5,33.4,33.4,48100.0,22.9489,22.9763,22.9077,22.9077,48100.0
2010-08-24 11:50:00,33.4,33.41,33.39,33.4,37200.0,22.9077,22.9146,22.9009,22.9077,37200.0
2010-08-24 12:00:00,33.4,33.58,33.4,33.55,125500.0,22.9077,23.0312,22.9077,23.0106,125500.0
2010-08-24 12:10:00,33.54,33.65,33.46,33.54,139700.0,23.0038,23.0792,22.9489,23.0038,139700.0
2010-08-24 12:20:00,33.54,33.54,33.42,33.45,21700.0,23.0038,23.0038,22.9215,22.942,21700.0
2010-08-24 12:30:00,33.45,33.5,33.44,33.47,22300.0,22.942,22.9763,22.9352,22.9557,22300.0
2010-08-24 12:40:00,33.46,33.48,33.46,33.46,14600.0,22.9489,22.9626,22.9489,22.9489,14600.0
2010-08-24 12:50:00,33.46,33.46,33.43,33.43,21300.0,22.9489,22.9489,22.9283,22.9283,21300.0
2010-08-24 13:00:00,33.43,33.44,33.36,33.37,20400.0,22.9283,22.9352,22.8803,22.8872,20400.0
2010-08-24 13:10:00,33.37,33.39,33.35,33.35,17200.0,22.8872,22.9009,22.8734,22.8734,17200.0
2010-08-24 13:20:00,33.35,33.47,33.34,33.47,35300.0,22.8734,22.9557,22.8666,22.9557,35300.0
2010-08-24 13:30:00,33.47,33.48,33.44,33.45,18600.0,22.9557,22.9626,22.9352,22.942,18600.0
2010-08-24 13:40:00,33.44,33.44,33.28,33.29,48100.0,22.9352,22.9352,22.8254,22.8323,48100.0
2010-08-24 13:50:00,33.29,33.31,33.23,33.24,23400.0,22.8323,22.846,22.7911,22.798,23400.0
2010-08-24 14:00:00,33.25,33.29,33.22,33.25,27400.0,22.8049,22.8323,22.7843,22.8049,27400.0
2010-08-24 14:10:00,33.25,33.28,33.19,33.27,27700.0,22.8049,22.8254,22.7637,22.8186,27700.0
2010-08-24 14:20:00,33.27,33.31,33.22,33.23,32600.0,22.8186,22.846,22.7843,22.7911,32600.0
2010-08-24 14:30:00,33.23,33.3,33.22,33.3,27000.0,22.7911,22.8392,22.7843,22.8392,27000.0
2010-08-24 14:40:00,33.31,33.32,33.27,33.3,26300.0,22.846,22.8529,22.8186,22.8392,26300.0
2010-08-24 14:50:00,33.3,33.31,33.24,33.25,55800.0,22.8392,22.846,22.798,22.8049,55800.0
2010-08-24 15:00:00,33.26,33.32,33.24,33.31,64200.0,22.8117,22.8529,22.798,22.846,64200.0
2010-08-24 15:10:00,33.32,33.33,33.29,33.31,61700.0,22.8529,22.8597,22.8323,22.846,61700.0
2010-08-24 15:20:00,33.32,33.38,33.29,33.35,54700.0,22.8529,22.894,22.8323,22.8734,54700.0
2010-08-24 15:30:00,33.36,33.36,33.25,33.27,66200.0,22.8803,22.8803,22.8049,22.8186,66200.0
2010-08-24 15:40:00,33.28,33.28,33.21,33.27,84000.0,22.8254,22.8254,22.7774,22.8186,84000.0
2010-08-24 15:50:00,33.28,33.28,33.18,33.21,224100.0,22.8254,22.8254,22.7568,22.7774,224100.0
2010-08-25 09:30:00,33.04,33.09,32.94,32.98,57800.0,22.6608,22.6951,22.5922,22.6197,57800.0
2010-08-25 09:40:00,33.01,33.05,32.73,32.74,60800.0,22.6403,22.6677,22.4482,22.4551,60800.0
2010-08-25 09:50:00,32.74,32.75,32.61,32.69,60800.0,22.4551,22.4619,22.3659,22.4208,60800.0
2010-08-25 10:00:00,32.68,32.88,32.56,32.87,65100.0,22.4139,22.5511,22.3316,22.5442,65100.0
2010-08-25 10:10:00,32.86,32.98,32.84,32.94,145600.0,22.5374,22.6197,22.5237,22.5922,145600.0
2010-08-25 10:20:00,32.94,32.95,32.9,32.92,29000.0,22.5922,22.5991,22.5648,22.5785,29000.0
2010-08-25 10:30:00,32.92,32.95,32.8,32.83,35400.0,22.5785,22.5991,22.4962,22.5168,35400.0
2010-08-25 10:40:00,32.83,32.95,32.82,32.95,26900.0,22.5168,22.5991,22.5099,22.5991,26900.0
2010-08-25 10:50:00,32.96,32.99,32.89,32.96,24900.0,22.606,22.6265,22.5579,22.606,24900.0
2010-08-25 11:00:00,32.96,33.03,32.96,32.97,30300.0,22.606,22.654,22.606,22.6128,30300.0
2010-08-25 11:10:00,32.98,33.0,32.87,32.99,35100.0,22.6197,22.6334,22.5442,22.6265,35100.0
2010-08-25 11:20:00,32.98,33.02,32.96,33.01,46400.0,22.6197,22.6471,22.606,22.6403,46400.0
2010-08-25 11:30:00,33.01,33.02,32.97,32.98,22500.0,22.6403,22.6471,22.6128,22.6197,22500.0
2010-08-25 11:40:00,32.98,32.98,32.92,32.92,14700.0,22.6197,22.6197,22.5785,22.5785,14700.0
2010-08-25 11:50:00,32.92,32.98,32.92,32.95,12500.0,22.5785,22.6197,22.5785,22.5991,12500.0
2010-08-25 12:00:00,32.96,32.97,32.93,32.94,11300.0,22.606,22.6128,22.5854,22.5922,11300.0
2010-08-25 12:10:00,32.94,32.96,32.92,32.96,21900.0,22.5922,22.606,22.5785,22.606,21900.0
2010-08-25 12:20:00,32.95,33.0,32.95,32.99,22200.0,22.5991,22.6334,22.5991,22.6265,22200.0
2010-08-25 12:30:00,33.0,33.02,32.95,32.96,26700.0,22.6334,22.6471,22.5991,22.606,26700.0
2010-08-25 12:40:00,32.95,32.95,32.9,32.92,27200.0,22.5991,22.5991,22.5648,22.5785,27200.0
2010-08-25 12:50:00,32.93,32.96,32.93,32.96,15200.0,22.5854,22.606,22.5854,22.606,15200.0
2010-08-25 13:00:00,32.95,32.99,32.94,32.96,17200.0,22.5991,22.6265,22.5922,22.606,17200.0
2010-08-25 13:10:00,32.96,33.01,32.95,33.0,19100.0,22.606,22.6403,22.5991,22.6334,19100.0
2010-08-25 13:20:00,33.0,33.01,32.96,32.97,11800.0,22.6334,22.6403,22.606,22.6128,11800.0
2010-08-25 13:30:00,32.97,33.01,32.96,33.01,12400.0,22.6128,22.6403,22.606,22.6403,12400.0
2010-08-25 13:40:00,33.0,33.02,32.97,33.0,13100.0,22.6334,22.6471,22.6128,22.6334,13100.0
2010-08-25 13:50:00,33.0,33.0,32.96,32.98,13900.0,22.6334,22.6334,22.606,22.6197,13900.0
2010-08-25 14:00:00,32.98,33.05,32.97,33.04,14500.0,22.6197,22.6677,22.6128,22.6608,14500.0
2010-08-25 14:10:00,33.03,33.06,33.01,33.03,26300.0,22.654,22.6745,22.6403,22.654,26300.0
2010-08-25 14:20:00,33.02,33.03,32.98,33.0,15500.0,22.6471,22.654,22.6197,22.6334,15500.0
2010-08-25 14:30:00,32.99,33.14,32.98,33.1,38300.0,22.6265,22.7294,22.6197,22.702,38300.0
2010-08-25 14:40:00,33.1,33.14,33.1,33.11,20800.0,22.702,22.7294,22.702,22.7088,20800.0
2010-08-25 14:50:00,33.1,33.14,33.09,33.13,25200.0,22.702,22.7294,22.6951,22.7226,25200.0
2010-08-25 15:00:00,33.14,33.15,33.1,33.12,25400.0,22.7294,22.7363,22.702,22.7157,25400.0
2010-08-25 15:10:00,33.12,33.13,33.07,33.07,31400.0,22.7157,22.7226,22.6814,22.6814,31400.0
2010-08-25 15:20:00,33.07,33.07,33.03,33.03,30300.0,22.6814,22.6814,22.654,22.654,30300.0
2010-08-25 15:30:00,33.03,33.22,33.03,33.2,75200.0,22.654,22.7843,22.654,22.7706,75200.0
2010-08-25 15:40:00,33.2,33.27,33.17,33.24,76300.0,22.7706,22.8186,22.75,22.798,76300.0
2010-08-25 15:50:00,33.24,33.24,33.13,33.14,145400.0,22.798,22.798,22.7226,22.7294,145400.0
2010-08-26 09:30:00,33.25,33.33,33.16,33.25,38700.0,22.8049,22.8597,22.7431,22.8049,38700.0
2010-08-26 09:40:00,33.25,33.29,33.19,33.24,19100.0,22.8049,22.8323,22.7637,22.798,19100.0
2010-08-26 09:50:00,33.24,33.34,33.14,33.33,29000.0,22.798,22.8666,22.7294,22.8597,29000.0
2010-08-26 10:00:00,33.33,33.4,33.31,33.34,32100.0,22.8597,22.9077,22.846,22.8666,32100.0
2010-08-26 10:10:00,33.34,33.37,33.31,33.32,24600.0,22.8666,22.8872,22.846,22.8529,24600.0
2010-08-26 10:20:00,33.32,33.33,33.26,33.31,26300.0,22.8529,22.8597,22.8117,22.846,26300.0
2010-08-26 10:30:00,33.31,33.42,33.31,33.39,24900.0,22.846,22.9215,22.846,22.9009,24900.0
2010-08-26 10:40:00,33.4,33.41,33.34,33.35,18200.0,22.9077,22.9146,22.8666,22.8734,18200.0
2010-08-26 10:50:00,33.36,33.36,33.28,33.31,24500.0,22.8803,22.8803,22.8254,22.846,24500.0
2010-08-26 11:00:00,33.31,33.32,33.03,33.06,50700.0,22.846,22.8529,22.654,22.6745,50700.0
2010-08-26 11:10:00,33.07,33.18,33.04,33.17,26900.0,22.6814,22.7568,22.6608,22.75,26900.0
2010-08-26 11:20:00,33.17,33.18,33.11,33.16,15800.0,22.75,22.7568,22.7088,22.7431,15800.0
2010-08-26 11:30:00,33.16,33.18,33.14,33.14,24800.0,22.7431,22.7568,22.7294,22.7294,24800.0
2010-08-26 11:40:00,33.14,33.16,33.1,33.11,23900.0,22.7294,22.7431,22.702,22.7088,23900.0
2010-08-26 11:50:00,33.12,33.19,33.07,33.19,37800.0,22.7157,22.7637,22.6814,22.7637,37800.0
2010-08-26 12:00:00,33.2,33.22,33.19,33.2,14700.0,22.7706,22.7843,22.7637,22.7706,14700.0
2010-08-26 12:10:00,33.21,33.21,33.15,33.17,20700.0,22.7774,22.7774,22.7363,22.75,20700.0
2010-08-26 12:20:00,33.16,33.23,33.16,33.2,19200.0,22.7431,22.7911,22.7431,22.7706,19200.0
2010-08-26 12:30:00,33.2,33.21,33.18,33.19,22600.0,22.7706,22.7774,22.7568,22.7637,22600.0
2010-08-26 12:40:00,33.18,33.19,33.15,33.18,15700.0,22.7568,22.7637,22.7363,22.7568,15700.0
2010-08-26 12:50:00,33.19,33.19,33.1,33.18,29100.0,22.7637,22.7637,22.702,22.7568,29100.0
2010-08-26 13:00:00,33.19,33.21,33.16,33.16,10800.0,22.7637,22.7774,22.7431,22.7431,10800.0
2010-08-26 13:10:00,33.16,33.17,33.12,33.17,14300.0,22.7431,22.75,22.7157,22.75,14300.0
2010-08-26 13:20:00,33.17,33.22,33.16,33.21,22200.0,22.75,22.7843,22.7431,22.7774,22200.0
2010-08-26 13:30:00,33.21,33.23,33.2,33.23,12400.0,22.7774,22.7911,22.7706,22.7911,12400.0
2010-08-26 13:40:00,33.23,33.26,33.22,33.23,31100.0,22.7911,22.8117,22.7843,22.7911,31100.0
2010-08-26 13:50:00,33.23,33.24,33.17,33.2,30200.0,22.7911,22.798,22.75,22.7706,30200.0
2010-08-26 14:00:00,33.19,33.21,33.17,33.18,27400.0,22.7637,22.7774,22.75,22.7568,27400.0
2010-08-26 14:10:00,33.18,33.18,33.08,33.12,31500.0,22.7568,22.7568,22.6883,22.7157,31500.0
2010-08-26 14:20:00,33.11,33.16,33.11,33.15,27200.0,22.7088,22.7431,22.7088,22.7363,27200.0
2010-08-26 14:30:00,33.15,33.15,33.1,33.15,28700.0,22.7363,22.7363,22.702,22.7363,28700.0
2010-08-26 14:40:00,33.15,33.17,33.11,33.14,34600.0,22.7363,22.75,22.7088,22.7294,34600.0
2010-08-26 14:50:00,33.14,33.14,33.01,33.03,48200.0,22.7294,22.7294,22.6403,22.654,48200.0
2010-08-26 15:00:00,33.03,33.12,33.03,33.11,33400.0,22.654,22.7157,22.654,22.7088,33400.0
2010-08-26 15:10:00,33.12,33.18,33.11,33.17,39700.0,22.7157,22.7568,22.7088,22.75,39700.0
2010-08-26 15:20:00,33.17,33.23,33.16,33.17,57400.0,22.75,22.7911,22.7431,22.75,57400.0
2010-08-26 15:30:00,33.17,33.2,33.15,33.2,65200.0,22.75,22.7706,22.7363,22.7706,65200.0
2010-08-26 15:40:00,33.2,33.27,33.19,33.25,95300.0,22.7706,22.8186,22.7637,22.8049,95300.0
2010-08-26 15:50:00,33.24,33.25,33.09,33.12,203700.0,22.798,22.8049,22.6951,22.7157,203700.0
2010-08-27 09:30:00,33.2,33.4,33.2,33.35,46800.0,22.7706,22.9077,22.7706,22.8734,46800.0
2010-08-27 09:40:00,33.35,33.36,33.24,33.24,11300.0,22.8734,22.8803,22.798,22.798,11300.0
2010-08-27 09:50:00,33.26,33.37,33.17,33.19,31200.0,22.8117,22.8872,22.75,22.7637,31200.0
2010-08-27 10:00:00,33.19,33.25,33.02,33.11,75400.0,22.7637,22.8049,22.6471,22.7088,75400.0
2010-08-27 10:10:00,33.11,33.28,33.07,33.22,51700.0,22.7088,22.8254,22.6814,22.7843,51700.0
2010-08-27 10:20:00,33.21,33.37,33.14,33.37,31100.0,22.7774,22.8872,22.7294,22.8872,31100.0
2010-08-27 10:30:00,33.37,33.44,33.34,33.41,30900.0,22.8872,22.9352,22.8666,22.9146,30900.0
2010-08-27 10:40:00,33.41,33.41,33.35,33.35,23200.0,22.9146,22.9146,22.8734,22.8734,23200.0
2010-08-27 10:50:00,33.36,33.4,33.33,33.38,25000.0,22.8803,22.9077,22.8597,22.894,25000.0
2010-08-27 11:00:00,33.37,33.54,33.37,33.53,48200.0,22.8872,23.0038,22.8872,22.9969,48200.0
2010-08-27 11:10:00,33.54,33.62,33.52,33.58,34800.0,23.0038,23.0586,22.99,23.0312,34800.0
2010-08-27 11:20:00,33.58,33.62,33.57,33.61,29500.0,23.0312,23.0586,23.0243,23.0518,29500.0
2010-08-27 11:30:00,33.61,33.63,33.56,33.57,23700.0,23.0518,23.0655,23.0175,23.0243,23700.0
2010-08-27 11:40:00,33.56,33.58,33.53,33.56,18300.0,23.0175,23.0312,22.9969,23.0175,18300.0
2010-08-27 11:50:00,33.57,33.59,33.52,33.55,18600.0,23.0243,23.0381,22.99,23.0106,18600.0
2010-08-27 12:00:00,33.54,33.57,33.5,33.55,11200.0,23.0038,23.0243,22.9763,23.0106,11200.0
2010-08-27 12:10:00,33.55,33.61,33.54,33.6,13800.0,23.0106,23.0518,23.0038,23.0449,13800.0
2010-08-27 12:20:00,33.6,33.63,33.58,33.6,12000.0,23.0449,23.0655,23.0312,23.0449,12000.0
2010-08-27 12:30:00,33.6,33.61,33.58,33.58,11400.0,23.0449,23.0518,23.0312,23.0312,11400.0
2010-08-27 12:40:00,33.57,33.57,33.53,33.54,21100.0,23.0243,23.0243,22.9969,23.0038,21100.0
2010-08-27 12:50:00,33.53,33.54,33.5,33.5,13500.0,22.9969,23.0038,22.9763,22.9763,13500.0
2010-08-27 13:00:00,33.5,33.52,33.49,33.51,18400.0,22.9763,22.99,22.9695,22.9832,18400.0
2010-08-27 13:10:00,33.51,33.52,33.47,33.47,22900.0,22.9832,22.99,22.9557,22.9557,22900.0
2010-08-27 13:20:00,33.47,33.58,33.47,33.58,32200.0,22.9557,23.0312,22.9557,23.0312,32200.0
2010-08-27 13:30:00,33.59,33.64,33.58,33.58,26800.0,23.0381,23.0723,23.0312,23.0312,26800.0
2010-08-27 13:40:00,33.58,33.58,33.53,33.53,17600.0,23.0312,23.0312,22.9969,22.9969,17600.0
2010-08-27 13:50:00,33.52,33.55,33.52,33.55,21500.0,22.99,23.0106,22.99,23.0106,21500.0
2010-08-27 14:00:00,33.55,33.56,33.44,33.49,29400.0,23.0106,23.0175,22.9352,22.9695,29400.0
2010-08-27 14:10:00,33.49,33.51,33.47,33.51,17900.0,22.9695,22.9832,22.9557,22.9832,17900.0
2010-08-27 14:20:00,33.5,33.5,33.47,33.48,28100.0,22.9763,22.9763,22.9557,22.9626,28100.0
2010-08-27 14:30:00,33.49,33.56,33.49,33.56,36400.0,22.9695,23.0175,22.9695,23.0175,36400.0
2010-08-27 14:40:00,33.57,33.6,33.55,33.57,25800.0,23.0243,23.0449,23.0106,23.0243,25800.0
2010-08-27 14:50:00,33.57,33.58,33.53,33.53,23600.0,23.0243,23.0312,22.9969,22.9969,23600.0
2010-08-27 15:00:00,33.53,33.55,33.5,33.55,34800.0,22.9969,23.0106,22.9763,23.0106,34800.0
2010-08-27 15:10:00,33.55,33.55,33.5,33.51,69400.0,23.0106,23.0106,22.9763,22.9832,69400.0
2010-08-27 15:20:00,33.52,33.58,33.51,33.56,76900.0,22.99,23.0312,22.9832,23.0175,76900.0
2010-08-27 15:30:00,33.57,33.57,33.54,33.56,79100.0,23.0243,23.0243,23.0038,23.0175,79100.0
2010-08-27 15:40:00,33.56,33.63,33.55,33.6,79400.0,23.0175,23.0655,23.0106,23.0449,79400.0
2010-08-27 15:50:00,33.6,33.65,33.57,33.61,172200.0,23.0449,23.0792,23.0243,23.0518,172200.0
2010-08-30 09:30:00,33.61,33.61,33.5,33.59,19600.0,23.0518,23.0518,22.9763,23.0381,19600.0
2010-08-30 09:40:00,33.58,33.7,33.56,33.7,18800.0,23.0312,23.1135,23.0175,23.1135,18800.0
2010-08-30 09:50:00,33.69,33.74,33.61,33.74,24800.0,23.1066,23.1409,23.0518,23.1409,24800.0
2010-08-30 10:00:00,33.74,33.74,33.66,33.67,14100.0,23.1409,23.1409,23.0861,23.0929,14100.0
2010-08-30 10:10:00,33.66,33.66,33.58,33.59,16600.0,23.0861,23.0861,23.0312,23.0381,16600.0
2010-08-30 10:20:00,33.6,33.61,33.54,33.56,22800.0,23.0449,23.0518,23.0038,23.0175,22800.0
2010-08-30 10:30:00,33.55,33.55,33.46,33.48,20200.0,23.0106,23.0106,22.9489,22.9626,20200.0
2010-08-30 10:40:00,33.49,33.52,33.48,33.51,17100.0,22.9695,22.99,22.9626,22.9832,17100.0
2010-08-30 10:50:00,33.52,33.57,33.52,33.54,20000.0,22.99,23.0243,22.99,23.0038,20000.0
2010-08-30 11:00:00,33.55,33.56,33.46,33.5,22400.0,23.0106,23.0175,22.9489,22.9763,22400.0
2010-08-30 11:10:00,33.51,33.55,33.48,33.55,18600.0,22.9832,23.0106,22.9626,23.0106,18600.0
2010-08-30 11:20:00,33.54,33.55,33.5,33.52,18800.0,23.0038,23.0106,22.9763,22.99,18800.0
2010-08-30 11:30:00,33.52,33.53,33.47,33.47,21700.0,22.99,22.9969,22.9557,22.9557,21700.0
2010-08-30 11:40:00,33.48,33.48,33.4,33.42,20100.0,22.9626,22.9626,22.9077,22.9215,20100.0
2010-08-30 11:50:00,33.42,33.44,33.37,33.44,18500.0,22.9215,22.9352,22.8872,22.9352,18500.0
2010-08-30 12:00:00,33.44,33.47,33.43,33.46,32600.0,22.9352,22.9557,22.9283,22.9489,32600.0
2010-08-30 12:10:00,33.46,33.49,33.46,33.47,11400.0,22.9489,22.9695,22.9489,22.9557,11400.0
2010-08-30 12:20:00,33.47,33.49,33.47,33.47,8500.0,22.9557,22.9695,22.9557,22.9557,8500.0
2010-08-30 12:30:00,33.47,33.49,33.46,33.49,15100.0,22.9557,22.9695,22.9489,22.9695,15100.0
2010-08-30 12:40:00,33.49,33.56,33.49,33.54,17500.0,22.9695,23.0175,22.9695,23.0038,17500.0
2010-08-30 12:50:00,33.54,33.55,33.46,33.46,13800.0,23.0038,23.0106,22.9489,22.9489,13800.0
2010-08-30 13:00:00,33.47,33.5,33.47,33.49,10400.0,22.9557,22.9763,22.9557,22.9695,10400.0
2010-08-30 13:10:00,33.5,33.52,33.47,33.51,12100.0,22.9763,22.99,22.9557,22.9832,12100.0
2010-08-30 13:20:00,33.5,33.5,33.4,33.4,18000.0,22.9763,22.9763,22.9077,22.9077,18000.0
2010-08-30 13:30:00,33.41,33.42,33.4,33.4,7800.0,22.9146,22.9215,22.9077,22.9077,7800.0
2010-08-30 13:40:00,33.4,33.47,33.4,33.47,18800.0,22.9077,22.9557,22.9077,22.9557,18800.0
2010-08-30 13:50:00,33.47,33.49,33.44,33.46,22300.0,22.9557,22.9695,22.9352,22.9489,22300.0
2010-08-30 14:00:00,33.47,33.5,33.46,33.48,48800.0,22.9557,22.9763,22.9489,22.9626,48800.0
2010-08-30 14:10:00,33.47,33.49,33.46,33.47,32400.0,22.9557,22.9695,22.9489,22.9557,32400.0
2010-08-30 14:20:00,33.47,33.56,33.47,33.54,45800.0,22.9557,23.0175,22.9557,23.0038,45800.0
2010-08-30 14:30:00,33.55,33.57,33.52,33.55,39700.0,23.0106,23.0243,22.99,23.0106,39700.0
2010-08-30 14:40:00,33.55,33.58,33.52,33.54,45500.0,23.0106,23.0312,22.99,23.0038,45500.0
2010-08-30 14:50:00,33.54,33.59,33.54,33.59,31900.0,23.0038,23.0381,23.0038,23.0381,31900.0
2010-08-30 15:00:00,33.59,33.59,33.56,33.57,49500.0,23.0381,23.0381,23.0175,23.0243,49500.0
2010-08-30 15:10:00,33.56,33.62,33.56,33.61,102600.0,23.0175,23.0586,23.0175,23.0518,102600.0
2010-08-30 15:20:00,33.61,33.62,33.59,33.6,49500.0,23.0518,23.0586,23.0381,23.0449,49500.0
2010-08-30 15:30:00,33.6,33.61,33.51,33.59,196600.0,23.0449,23.0518,22.9832,23.0381,196600.0
2010-08-30 15:40:00,33.6,33.61,33.53,33.54,189300.0,23.0449,23.0518,22.9969,23.0038,189300.0
2010-08-30 15:50:00,33.53,33.54,33.43,33.44,233600.0,22.9969,23.0038,22.9283,22.9352,233600.0
2010-08-31 09:30:00,33.32,33.32,33.04,33.13,54700.0,22.8529,22.8529,22.6608,22.7226,54700.0
2010-08-31 09:40:00,33.12,33.28,33.1,33.28,90100.0,22.7157,22.8254,22.702,22.8254,90100.0
2010-08-31 09:50:00,33.29,33.29,33.19,33.21,67500.0,22.8323,22.8323,22.7637,22.7774,67500.0
2010-08-31 10:00:00,33.21,33.38,33.21,33.38,54900.0,22.7774,22.894,22.7774,22.894,54900.0
2010-08-31 10:10:00,33.39,33.44,33.31,33.31,78100.0,22.9009,22.9352,22.846,22.846,78100.0
2010-08-31 10:20:00,33.31,33.32,33.26,33.3,34400.0,22.846,22.8529,22.8117,22.8392,34400.0
2010-08-31 10:30:00,33.3,33.34,33.24,33.27,51700.0,22.8392,22.8666,22.798,22.8186,51700.0
2010-08-31 10:40:00,33.28,33.33,33.26,33.29,39400.0,22.8254,22.8597,22.8117,22.8323,39400.0
2010-08-31 10:50:00,33.29,33.35,33.28,33.35,26200.0,22.8323,22.8734,22.8254,22.8734,26200.0
2010-08-31 11:00:00,33.34,33.36,33.26,33.26,27700.0,22.8666,22.8803,22.8117,22.8117,27700.0
2010-08-31 11:10:00,33.26,33.3,33.25,33.27,28900.0,22.8117,22.8392,22.8049,22.8186,28900.0
2010-08-31 11:20:00,33.26,33.34,33.25,33.3,27200.0,22.8117,22.8666,22.8049,22.8392,27200.0
2010-08-31 11:30:00,33.29,33.35,33.28,33.33,17500.0,22.8323,22.8734,22.8254,22.8597,17500.0
2010-08-31 11:40:00,33.33,33.34,33.26,33.27,28800.0,22.8597,22.8666,22.8117,22.8186,28800.0
2010-08-31 11:50:00,33.26,33.33,33.26,33.28,31300.0,22.8117,22.8597,22.8117,22.8254,31300.0
2010-08-31 12:00:00,33.28,33.3,33.25,33.25,22400.0,22.8254,22.8392,22.8049,22.8049,22400.0
2010-08-31 12:10:00,33.25,33.25,33.19,33.21,27500.0,22.8049,22.8049,22.7637,22.7774,27500.0
2010-08-31 12:20:00,33.21,33.22,33.19,33.19,12300.0,22.7774,22.7843,22.7637,22.7637,12300.0
2010-08-31 12:30:00,33.2,33.22,33.19,33.19,21300.0,22.7706,22.7843,22.7637,22.7637,21300.0
2010-08-31 12:40:00,33.18,33.19,33.15,33.18,25200.0,22.7568,22.7637,22.7363,22.7568,25200.0
2010-08-31 12:50:00,33.19,33.19,33.11,33.12,19200.0,22.7637,22.7637,22.7088,22.7157,19200.0
2010-08-31 13:00:00,33.12,33.17,33.11,33.15,27500.0,22.7157,22.75,22.7088,22.7363,27500.0
2010-08-31 13:10:00,33.16,33.17,33.15,33.15,16400.0,22.7431,22.75,22.7363,22.7363,16400.0
2010-08-31 13:20:00,33.15,33.17,33.15,33.16,24100.0,22.7363,22.75,22.7363,22.7431,24100.0
2010-08-31 13:30:00,33.17,33.23,33.17,33.22,37200.0,22.75,22.7911,22.75,22.7843,37200.0
2010-08-31 13:40:00,33.23,33.24,33.17,33.17,31000.0,22.7911,22.798,22.75,22.75,31000.0
2010-08-31 13:50:00,33.17,33.19,33.16,33.18,49100.0,22.75,22.7637,22.7431,22.7568,49100.0
2010-08-31 14:00:00,33.18,33.21,33.12,33.17,70800.0,22.7568,22.7774,22.7157,22.75,70800.0
2010-08-31 14:10:00,33.17,33.18,33.04,33.04,72300.0,22.75,22.7568,22.6608,22.6608,72300.0
2010-08-31 14:20:00,33.03,33.04,32.97,32.99,86200.0,22.654,22.6608,22.6128,22.6265,86200.0
2010-08-31 14:30:00,33.0,33.02,32.9,32.92,84600.0,22.6334,22.6471,22.5648,22.5785,84600.0
2010-08-31 14:40:00,32.93,32.95,32.87,32.87,61600.0,22.5854,22.5991,22.5442,22.5442,61600.0
2010-08-31 14:50:00,32.87,32.94,32.86,32.92,41700.0,22.5442,22.5922,22.5374,22.5785,41700.0
2010-08-31 15:00:00,32.91,32.97,32.91,32.96,49200.0,22.5717,22.6128,22.5717,22.606,49200.0
2010-08-31 15:10:00,32.96,32.96,32.89,32.93,72800.0,22.606,22.606,22.5579,22.5854,72800.0
2010-08-31 15:20:00,32.93,32.94,32.89,32.93,52200.0,22.5854,22.5922,22.5579,22.5854,52200.0
2010-08-31 15:30:00,32.93,32.96,32.89,32.93,167900.0,22.5854,22.606,22.5579,22.5854,167900.0
2010-08-31 15:40:00,32.93,33.16,32.93,33.11,301500.0,22.5854,22.7431,22.5854,22.7088,301500.0
2010-08-31 15:50:00,33.12,33.14,33.04,33.09,311200.0,22.7157,22.7294,22.6608,22.6951,311200.0
2010-09-01 09:30:00,33.42,33.56,33.33,33.41,49500.0,22.9215,23.0175,22.8597,22.9146,49500.0
2010-09-01 09:40:00,33.42,33.57,33.42,33.57,55400.0,22.9215,23.0243,22.9215,23.0243,55400.0
2010-09-01 09:50:00,33.56,33.67,33.56,33.63,55500.0,23.0175,23.0929,23.0175,23.0655,55500.0
2010-09-01 10:00:00,33.62,33.98,33.62,33.92,124800.0,23.0586,23.3055,23.0586,23.2644,124800.0
2010-09-01 10:10:00,33.92,34.06,33.91,34.04,76000.0,23.2644,23.3604,23.2575,23.3467,76000.0
2010-09-01 10:20:00,34.04,34.04,33.96,33.97,74500.0,23.3467,23.3467,23.2918,23.2987,74500.0
2010-09-01 10:30:00,33.97,34.0,33.97,33.99,84900.0,23.2987,23.3193,23.2987,23.3124,84900.0
2010-09-01 10:40:00,33.99,34.03,33.97,34.03,69600.0,23.3124,23.3398,23.2987,23.3398,69600.0
2010-09-01 10:50:00,34.03,34.14,34.02,34.11,48800.0,23.3398,23.4153,23.333,23.3947,48800.0
2010-09-01 11:00:00,34.11,34.15,34.09,34.09,89100.0,23.3947,23.4221,23.381,23.381,89100.0
2010-09-01 11:10:00,34.09,34.14,34.09,34.11,54400.0,23.381,23.4153,23.381,23.3947,54400.0
2010-09-01 11:20:00,34.12,34.19,34.11,34.17,60500.0,23.4016,23.4496,23.3947,23.4358,60500.0
2010-09-01 11:30:00,34.17,34.18,34.1,34.1,82100.0,23.4358,23.4427,23.3878,23.3878,82100.0
2010-09-01 11:40:00,34.1,34.12,34.08,34.1,47200.0,23.3878,23.4016,23.3741,23.3878,47200.0
2010-09-01 11:50:00,34.11,34.16,34.1,34.14,56900.0,23.3947,23.429,23.3878,23.4153,56900.0
2010-09-01 12:00:00,34.13,34.13,34.09,34.09,26700.0,23.4084,23.4084,23.381,23.381,26700.0
2010-09-01 12:10:00,34.1,34.12,34.09,34.11,20700.0,23.3878,23.4016,23.381,23.3947,20700.0
2010-09-01 12:20:00,34.11,34.12,34.08,34.08,24600.0,23.3947,23.4016,23.3741,23.3741,24600.0
2010-09-01 12:30:00,34.08,34.09,34.06,34.06,18700.0,23.3741,23.381,23.3604,23.3604,18700.0
2010-09-01 12:40:00,34.06,34.08,34.05,34.05,28600.0,23.3604,23.3741,23.3535,23.3535,28600.0
2010-09-01 12:50:00,34.05,34.05,34.0,34.02,38900.0,23.3535,23.3535,23.3193,23.333,38900.0
2010-09-01 13:00:00,34.03,34.05,34.02,34.04,24700.0,23.3398,23.3535,23.333,23.3467,24700.0
2010-09-01 13:10:00,34.05,34.05,34.02,34.03,25800.0,23.3535,23.3535,23.333,23.3398,25800.0
2010-09-01 13:20:00,34.03,34.13,34.03,34.12,86300.0,23.3398,23.4084,23.3398,23.4016,86300.0
2010-09-01 13:30:00,34.11,34.12,34.1,34.11,36800.0,23.3947,23.4016,23.3878,23.3947,36800.0
2010-09-01 13:40:00,34.1,34.11,34.07,34.09,35300.0,23.3878,23.3947,23.3673,23.381,35300.0
2010-09-01 13:50:00,34.08,34.09,34.02,34.02,26600.0,23.3741,23.381,23.333,23.333,26600.0
2010-09-01 14:00:00,34.03,34.04,34.0,34.04,69800.0,23.3398,23.3467,23.3193,23.3467,69800.0
2010-09-01 14:10:00,34.03,34.07,34.02,34.04,50400.0,23.3398,23.3673,23.333,23.3467,50400.0
2010-09-01 14:20:00,34.05,34.12,34.04,34.09,71500.0,23.3535,23.4016,23.3467,23.381,71500.0
2010-09-01 14:30:00,34.09,34.13,34.06,34.06,63800.0,23.381,23.4084,23.3604,23.3604,63800.0
2010-09-01 14:40:00,34.05,34.1,34.05,34.05,77300.0,23.3535,23.3878,23.3535,23.3535,77300.0
2010-09-01 14:50:00,34.05,34.05,33.98,33.98,57500.0,23.3535,23.3535,23.3055,23.3055,57500.0
2010-09-01 15:00:00,33.99,34.01,33.94,34.01,66100.0,23.3124,23.3261,23.2781,23.3261,66100.0
2010-09-01 15:10:00,34.01,34.01,33.98,33.98,87300.0,23.3261,23.3261,23.3055,23.3055,87300.0
2010-09-01 15:20:00,33.98,34.04,33.97,34.02,157300.0,23.3055,23.3467,23.2987,23.333,157300.0
2010-09-01 15:30:00,34.03,34.03,33.97,33.97,126600.0,23.3398,23.3398,23.2987,23.2987,126600.0
2010-09-01 15:40:00,33.98,34.05,33.97,33.99,156600.0,23.3055,23.3535,23.2987,23.3124,156600.0
2010-09-01 15:50:00,33.99,34.0,33.9,33.98,404100.0,23.3124,23.3193,23.2507,23.3055,404100.0
2010-09-02 09:30:00,33.82,33.82,33.61,33.78,81700.0,23.4117,23.4117,23.2663,23.384,81700.0
2010-09-02 09:40:00,33.77,33.77,33.69,33.76,60000.0,23.3771,23.3771,23.3217,23.3702,60000.0
2010-09-02 09:50:00,33.76,33.82,33.75,33.82,103400.0,23.3702,23.4117,23.3633,23.4117,103400.0
2010-09-02 10:00:00,33.83,33.88,33.78,33.8,82700.0,23.4186,23.4533,23.384,23.3979,82700.0
2010-09-02 10:10:00,33.81,33.83,33.75,33.77,50500.0,23.4048,23.4186,23.3633,23.3771,50500.0
2010-09-02 10:20:00,33.76,33.86,33.75,33.86,47500.0,23.3702,23.4394,23.3633,23.4394,47500.0
2010-09-02 10:30:00,33.86,33.87,33.8,33.84,41200.0,23.4394,23.4463,23.3979,23.4256,41200.0
2010-09-02 10:40:00,33.83,33.85,33.76,33.81,48400.0,23.4186,23.4325,23.3702,23.4048,48400.0
2010-09-02 10:50:00,33.81,33.87,33.81,33.87,24100.0,23.4048,23.4463,23.4048,23.4463,24100.0
2010-09-02 11:00:00,33.87,33.89,33.79,33.79,40400.0,23.4463,23.4602,23.3909,23.3909,40400.0
2010-09-02 11:10:00,33.79,33.84,33.79,33.83,39400.0,23.3909,23.4256,23.3909,23.4186,39400.0
2010-09-02 11:20:00,33.83,33.83,33.8,33.82,19700.0,23.4186,23.4186,23.3979,23.4117,19700.0
2010-09-02 11:30:00,33.83,33.84,33.81,33.84,13700.0,23.4186,23.4256,23.4048,23.4256,13700.0
2010-09-02 11:40:00,33.84,33.88,33.81,33.81,26500.0,23.4256,23.4533,23.4048,23.4048,26500.0
2010-09-02 11:50:00,33.82,33.83,33.81,33.81,33600.0,23.4117,23.4186,23.4048,23.4048,33600.0
2010-09-02 12:00:00,33.82,33.83,33.78,33.78,66800.0,23.4117,23.4186,23.384,23.384,66800.0
2010-09-02 12:10:00,33.78,33.8,33.77,33.78,19500.0,23.384,23.3979,23.3771,23.384,19500.0
2010-09-02 12:20:00,33.77,33.79,33.75,33.77,28300.0,23.3771,23.3909,23.3633,23.3771,28300.0
2010-09-02 12:30:00,33.76,33.77,33.76,33.77,14500.0,23.3702,23.3771,23.3702,23.3771,14500.0
2010-09-02 12:40:00,33.77,33.78,33.71,33.73,22400.0,23.3771,23.384,23.3356,23.3494,22400.0
2010-09-02 12:50:00,33.73,33.73,33.67,33.68,28200.0,23.3494,23.3494,23.3079,23.3148,28200.0
2010-09-02 13:00:00,33.68,33.72,33.68,33.72,20200.0,23.3148,23.3425,23.3148,23.3425,20200.0
2010-09-02 13:10:00,33.72,33.74,33.7,33.73,19500.0,23.3425,23.3563,23.3286,23.3494,19500.0
2010-09-02 13:20:00,33.73,33.75,33.72,33.72,26000.0,23.3494,23.3633,23.3425,23.3425,26000.0
2010-09-02 13:30:00,33.72,33.73,33.7,33.72,25600.0,23.3425,23.3494,23.3286,23.3425,25600.0
2010-09-02 13:40:00,33.72,33.73,33.7,33.7,12900.0,23.3425,23.3494,23.3286,23.3286,12900.0
2010-09-02 13:50:00,33.71,33.71,33.7,33.71,16600.0,23.3356,23.3356,23.3286,23.3356,16600.0
2010-09-02 14:00:00,33.71,33.72,33.68,33.7,49400.0,23.3356,23.3425,23.3148,23.3286,49400.0
2010-09-02 14:10:00,33.71,33.75,33.7,33.75,36200.0,23.3356,23.3633,23.3286,23.3633,36200.0
2010-09-02 14:20:00,33.74,33.76,33.69,33.69,48300.0,23.3563,23.3702,23.3217,23.3217,48300.0
2010-09-02 14:30:00,33.7,33.72,33.69,33.71,31800.0,23.3286,23.3425,23.3217,23.3356,31800.0
2010-09-02 14:40:00,33.72,33.73,33.71,33.72,27600.0,23.3425,23.3494,23.3356,23.3425,27600.0
2010-09-02 14:50:00,33.73,33.75,33.72,33.74,30500.0,23.3494,23.3633,23.3425,23.3563,30500.0
2010-09-02 15:00:00,33.75,33.75,33.71,33.75,49800.0,23.3633,23.3633,23.3356,23.3633,49800.0
2010-09-02 15:10:00,33.75,33.77,33.74,33.75,33000.0,23.3633,23.3771,23.3563,23.3633,33000.0
2010-09-02 15:20:00,33.76,33.78,33.72,33.74,67700.0,23.3702,23.384,23.3425,23.3563,67700.0
2010-09-02 15:30:00,33.75,33.82,33.74,33.8,99700.0,23.3633,23.4117,23.3563,23.3979,99700.0
2010-09-02 15:40:00,33.8,33.85,33.79,33.83,105000.0,23.3979,23.4325,23.3909,23.4186,105000.0
2010-09-02 15:50:00,33.83,33.83,33.79,33.82,197600.0,23.4186,23.4186,23.3909,23.4117,197600.0
2010-09-03 09:30:00,33.88,33.95,33.75,33.92,115700.0,23.4533,23.5017,23.3633,23.4809,115700.0
2010-09-03 09:40:00,33.94,34.09,33.93,34.09,48100.0,23.4948,23.5986,23.4879,23.5986,48100.0
2010-09-03 09:50:00,34.09,34.17,34.08,34.16,33900.0,23.5986,23.654,23.5917,23.6471,33900.0
2010-09-03 10:00:00,34.16,34.16,34.05,34.1,45000.0,23.6471,23.6471,23.5709,23.6055,45000.0
2010-09-03 10:10:00,34.1,34.15,34.08,34.13,56800.0,23.6055,23.6402,23.5917,23.6263,56800.0
2010-09-03 10:20:00,34.14,34.17,34.09,34.11,31200.0,23.6332,23.654,23.5986,23.6125,31200.0
2010-09-03 10:30:00,34.1,34.1,34.05,34.09,43800.0,23.6055,23.6055,23.5709,23.5986,43800.0
2010-09-03 10:40:00,34.09,34.1,34.07,34.09,18900.0,23.5986,23.6055,23.5848,23.5986,18900.0
2010-09-03 10:50:00,34.09,34.1,34.02,34.09,18100.0,23.5986,23.6055,23.5502,23.5986,18100.0
2010-09-03 11:00:00,34.1,34.1,34.05,34.09,34900.0,23.6055,23.6055,23.5709,23.5986,34900.0
2010-09-03 11:10:00,34.09,34.12,34.05,34.1,22800.0,23.5986,23.6194,23.5709,23.6055,22800.0
2010-09-03 11:20:00,34.1,34.1,34.05,34.08,19400.0,23.6055,23.6055,23.5709,23.5917,19400.0
2010-09-03 11:30:00,34.07,34.08,34.03,34.05,9500.0,23.5848,23.5917,23.5571,23.5709,9500.0
2010-09-03 11:40:00,34.05,34.09,34.05,34.08,25000.0,23.5709,23.5986,23.5709,23.5917,25000.0
2010-09-03 11:50:00,34.07,34.1,34.03,34.09,18700.0,23.5848,23.6055,23.5571,23.5986,18700.0
2010-09-03 12:00:00,34.09,34.1,34.06,34.08,10200.0,23.5986,23.6055,23.5779,23.5917,10200.0
2010-09-03 12:10:00,34.09,34.1,34.08,34.09,3500.0,23.5986,23.6055,23.5917,23.5986,3500.0
2010-09-03 12:20:00,34.1,34.11,34.05,34.06,19700.0,23.6055,23.6125,23.5709,23.5779,19700.0
2010-09-03 12:30:00,34.06,34.1,34.05,34.08,30800.0,23.5779,23.6055,23.5709,23.5917,30800.0
2010-09-03 12:40:00,34.08,34.1,34.08,34.08,11300.0,23.5917,23.6055,23.5917,23.5917,11300.0
2010-09-03 12:50:00,34.08,34.12,34.07,34.11,33600.0,23.5917,23.6194,23.5848,23.6125,33600.0
2010-09-03 13:00:00,34.11,34.14,34.08,34.11,29400.0,23.6125,23.6332,23.5917,23.6125,29400.0
2010-09-03 13:10:00,34.11,34.14,34.1,34.13,22500.0,23.6125,23.6332,23.6055,23.6263,22500.0
2010-09-03 13:20:00,34.14,34.15,34.11,34.11,19100.0,23.6332,23.6402,23.6125,23.6125,19100.0
2010-09-03 13:30:00,34.12,34.15,34.11,34.15,30600.0,23.6194,23.6402,23.6125,23.6402,30600.0
2010-09-03 13:40:00,34.15,34.17,34.13,34.15,20100.0,23.6402,23.654,23.6263,23.6402,20100.0
2010-09-03 13:50:00,34.16,34.19,34.16,34.17,18500.0,23.6471,23.6678,23.6471,23.654,18500.0
2010-09-03 14:00:00,34.18,34.19,34.17,34.17,12300.0,23.6609,23.6678,23.654,23.654,12300.0
2010-09-03 14:10:00,34.17,34.17,34.15,34.16,16700.0,23.654,23.654,23.6402,23.6471,16700.0
2010-09-03 14:20:00,34.17,34.19,34.17,34.17,12500.0,23.654,23.6678,23.654,23.654,12500.0
2010-09-03 14:30:00,34.17,34.18,34.17,34.17,14300.0,23.654,23.6609,23.654,23.654,14300.0
2010-09-03 14:40:00,34.18,34.18,34.1,34.11,51400.0,23.6609,23.6609,23.6055,23.6125,51400.0
2010-09-03 14:50:00,34.11,34.11,34.06,34.07,25000.0,23.6125,23.6125,23.5779,23.5848,25000.0
2010-09-03 15:00:00,34.07,34.08,34.05,34.08,39300.0,23.5848,23.5917,23.5709,23.5917,39300.0
2010-09-03 15:10:00,34.07,34.1,34.07,34.08,16900.0,23.5848,23.6055,23.5848,23.5917,16900.0
2010-09-03 15:20:00,34.08,34.11,34.08,34.1,30700.0,23.5917,23.6125,23.5917,23.6055,30700.0
2010-09-03 15:30:00,34.1,34.12,34.06,34.07,53300.0,23.6055,23.6194,23.5779,23.5848,53300.0
2010-09-03 15:40:00,34.07,34.13,34.07,34.11,90600.0,23.5848,23.6263,23.5848,23.6125,90600.0
2010-09-03 15:50:00,34.1,34.14,34.06,34.13,178300.0,23.6055,23.6332,23.5779,23.6263,178300.0
2010-09-07 09:30:00,33.99,34.06,33.95,34.0,35700.0,23.5294,23.5779,23.5017,23.5363,35700.0
2010-09-07 09:40:00,34.0,34.02,33.95,33.96,26600.0,23.5363,23.5502,23.5017,23.5086,26600.0
2010-09-07 09:50:00,33.96,33.97,33.82,33.83,35300.0,23.5086,23.5156,23.4117,23.4186,35300.0
2010-09-07 10:00:00,33.82,33.92,33.82,33.91,32400.0,23.4117,23.4809,23.4117,23.474,32400.0
2010-09-07 10:10:00,33.91,33.94,33.9,33.93,11900.0,23.474,23.4948,23.4671,23.4879,11900.0
2010-09-07 10:20:00,33.93,33.94,33.89,33.94,15000.0,23.4879,23.4948,23.4602,23.4948,15000.0
2010-09-07 10:30:00,33.93,33.93,33.87,33.9,26300.0,23.4879,23.4879,23.4463,23.4671,26300.0
2010-09-07 10:40:00,33.9,33.93,33.89,33.89,12200.0,23.4671,23.4879,23.4602,23.4602,12200.0
2010-09-07 10:50:00,33.89,33.9,33.84,33.88,19000.0,23.4602,23.4671,23.4256,23.4533,19000.0
2010-09-07 11:00:00,33.89,33.92,33.87,33.88,17600.0,23.4602,23.4809,23.4463,23.4533,17600.0
2010-09-07 11:10:00,33.89,33.91,33.87,33.9,12200.0,23.4602,23.474,23.4463,23.4671,12200.0
2010-09-07 11:20:00,33.9,33.97,33.9,33.97,15400.0,23.4671,23.5156,23.4671,23.5156,15400.0
2010-09-07 11:30:00,33.98,33.99,33.91,33.92,19000.0,23.5225,23.5294,23.474,23.4809,19000.0
2010-09-07 11:40:00,33.92,33.93,33.89,33.93,14100.0,23.4809,23.4879,23.4602,23.4879,14100.0
2010-09-07 11:50:00,33.93,33.98,33.91,33.97,39900.0,23.4879,23.5225,23.474,23.5156,39900.0
2010-09-07 12:00:00,33.97,33.98,33.95,33.95,21500.0,23.5156,23.5225,23.5017,23.5017,21500.0
2010-09-07 12:10:00,33.96,33.96,33.92,33.92,17400.0,23.5086,23.5086,23.4809,23.4809,17400.0
2010-09-07 12:20:00,33.93,33.94,33.87,33.88,14400.0,23.4879,23.4948,23.4463,23.4533,14400.0
2010-09-07 12:30:00,33.87,33.87,33.83,33.84,18800.0,23.4463,23.4463,23.4186,23.4256,18800.0
2010-09-07 12:40:00,33.84,33.88,33.84,33.88,20600.0,23.4256,23.4533,23.4256,23.4533,20600.0
2010-09-07 12:50:00,33.87,33.88,33.85,33.86,21900.0,23.4463,23.4533,23.4325,23.4394,21900.0
2010-09-07 13:00:00,33.87,33.87,33.84,33.86,15800.0,23.4463,23.4463,23.4256,23.4394,15800.0
2010-09-07 13:10:00,33.85,33.87,33.84,33.86,12500.0,23.4325,23.4463,23.4256,23.4394,12500.0
2010-09-07 13:20:00,33.85,33.86,33.82,33.86,20500.0,23.4325,23.4394,23.4117,23.4394,20500.0
2010-09-07 13:30:00,33.85,33.87,33.85,33.87,22800.0,23.4325,23.4463,23.4325,23.4463,22800.0
2010-09-07 13:40:00,33.86,33.86,33.83,33.83,11300.0,23.4394,23.4394,23.4186,23.4186,11300.0
2010-09-07 13:50:00,33.84,33.91,33.83,33.91,128800.0,23.4256,23.474,23.4186,23.474,128800.0
2010-09-07 14:00:00,33.91,33.93,33.9,33.9,33800.0,23.474,23.4879,23.4671,23.4671,33800.0
2010-09-07 14:10:00,33.91,33.95,33.91,33.92,31700.0,23.474,23.5017,23.474,23.4809,31700.0
2010-09-07 14:20:00,33.91,33.93,33.91,33.92,30100.0,23.474,23.4879,23.474,23.4809,30100.0
2010-09-07 14:30:00,33.92,33.92,33.89,33.9,36700.0,23.4809,23.4809,23.4602,23.4671,36700.0
2010-09-07 14:40:00,33.9,33.91,33.89,33.9,39300.0,23.4671,23.474,23.4602,23.4671,39300.0
2010-09-07 14:50:00,33.9,33.91,33.88,33.9,103800.0,23.4671,23.474,23.4533,23.4671,103800.0
2010-09-07 15:00:00,33.89,33.91,33.88,33.88,91100.0,23.4602,23.474,23.4533,23.4533,91100.0
2010-09-07 15:10:00,33.88,33.91,33.88,33.89,37900.0,23.4533,23.474,23.4533,23.4602,37900.0
2010-09-07 15:20:00,33.89,33.9,33.82,33.84,35400.0,23.4602,23.4671,23.4117,23.4256,35400.0
2010-09-07 15:30:00,33.84,33.89,33.84,33.88,65200.0,23.4256,23.4602,23.4256,23.4533,65200.0
2010-09-07 15:40:00,33.88,33.9,33.86,33.87,73100.0,23.4533,23.4671,23.4394,23.4463,73100.0
2010-09-07 15:50:00,33.88,33.88,33.75,33.8,185800.0,23.4533,23.4533,23.3633,23.3979,185800.0
2010-09-08 09:30:00,33.9,33.95,33.81,33.9,77400.0,23.4671,23.5017,23.4048,23.4671,77400.0
2010-09-08 09:40:00,33.9,33.95,33.89,33.92,26700.0,23.4671,23.5017,23.4602,23.4809,26700.0
2010-09-08 09:50:00,33.92,33.98,33.88,33.96,46200.0,23.4809,23.5225,23.4533,23.5086,46200.0
2010-09-08 10:00:00,33.96,33.98,33.95,33.97,17600.0,23.5086,23.5225,23.5017,23.5156,17600.0
2010-09-08 10:10:00,33.97,34.07,33.97,34.0,47600.0,23.5156,23.5848,23.5156,23.5363,47600.0
2010-09-08 10:20:00,34.01,34.06,33.99,34.03,24900.0,23.5432,23.5779,23.5294,23.5571,24900.0
2010-09-08 10:30:00,34.03,34.06,34.0,34.04,24900.0,23.5571,23.5779,23.5363,23.564,24900.0
2010-09-08 10:40:00,34.03,34.05,33.96,33.96,18200.0,23.5571,23.5709,23.5086,23.5086,18200.0
2010-09-08 10:50:00,33.97,34.04,33.96,34.03,20100.0,23.5156,23.564,23.5086,23.5571,20100.0
2010-09-08 11:00:00,34.02,34.02,33.96,33.97,66400.0,23.5502,23.5502,23.5086,23.5156,66400.0
2010-09-08 11:10:00,33.96,33.97,33.94,33.94,37100.0,23.5086,23.5156,23.4948,23.4948,37100.0
2010-09-08 11:20:00,33.95,33.95,33.89,33.9,32100.0,23.5017,23.5017,23.4602,23.4671,32100.0
2010-09-08 11:30:00,33.9,33.92,33.89,33.89,26500.0,23.4671,23.4809,23.4602,23.4602,26500.0
2010-09-08 11:40:00,33.88,33.92,33.86,33.92,90700.0,23.4533,23.4809,23.4394,23.4809,90700.0
2010-09-08 11:50:00,33.92,33.94,33.91,33.94,21700.0,23.4809,23.4948,23.474,23.4948,21700.0
2010-09-08 12:00:00,33.94,33.98,33.92,33.94,56500.0,23.4948,23.5225,23.4809,23.4948,56500.0
2010-09-08 12:10:00,33.93,33.94,33.92,33.93,14900.0,23.4879,23.4948,23.4809,23.4879,14900.0
2010-09-08 12:20:00,33.92,33.93,33.89,33.89,46800.0,23.4809,23.4879,23.4602,23.4602,46800.0
2010-09-08 12:30:00,33.89,33.9,33.87,33.88,126300.0,23.4602,23.4671,23.4463,23.4533,126300.0
2010-09-08 12:40:00,33.88,33.93,33.87,33.91,56500.0,23.4533,23.4879,23.4463,23.474,56500.0
2010-09-08 12:50:00,33.92,33.93,33.91,33.92,22400.0,23.4809,23.4879,23.474,23.4809,22400.0
2010-09-08 13:00:00,33.91,33.92,33.88,33.88,35800.0,23.474,23.4809,23.4533,23.4533,35800.0
2010-09-08 13:10:00,33.89,33.9,33.88,33.88,23800.0,23.4602,23.4671,23.4533,23.4533,23800.0
2010-09-08 13:20:00,33.89,33.93,33.87,33.91,114500.0,23.4602,23.4879,23.4463,23.474,114500.0
2010-09-08 13:30:00,33.91,33.93,33.9,33.9,32400.0,23.474,23.4879,23.4671,23.4671,32400.0
2010-09-08 13:40:00,33.9,33.91,33.87,33.87,99900.0,23.4671,23.474,23.4463,23.4463,99900.0
2010-09-08 13:50:00,33.88,33.89,33.85,33.88,33200.0,23.4533,23.4602,23.4325,23.4533,33200.0
2010-09-08 14:00:00,33.88,33.89,33.85,33.87,84100.0,23.4533,23.4602,23.4325,23.4463,84100.0
2010-09-08 14:10:00,33.87,33.93,33.84,33.92,28900.0,23.4463,23.4879,23.4256,23.4809,28900.0
2010-09-08 14:20:00,33.92,34.0,33.92,33.99,40200.0,23.4809,23.5363,23.4809,23.5294,40200.0
2010-09-08 14:30:00,33.99,34.04,33.96,33.97,66000.0,23.5294,23.564,23.5086,23.5156,66000.0
2010-09-08 14:40:00,33.97,33.97,33.95,33.97,49200.0,23.5156,23.5156,23.5017,23.5156,49200.0
2010-09-08 14:50:00,33.97,33.97,33.94,33.94,42300.0,23.5156,23.5156,23.4948,23.4948,42300.0
2010-09-08 15:00:00,33.94,33.98,33.94,33.97,60100.0,23.4948,23.5225,23.4948,23.5156,60100.0
2010-09-08 15:10:00,33.97,33.98,33.88,33.89,72800.0,23.5156,23.5225,23.4533,23.4602,72800.0
2010-09-08 15:20:00,33.89,33.9,33.85,33.88,51700.0,23.4602,23.4671,23.4325,23.4533,51700.0
2010-09-08 15:30:00,33.88,33.92,33.87,33.92,84900.0,23.4533,23.4809,23.4463,23.4809,84900.0
2010-09-08 15:40:00,33.91,33.93,33.81,33.84,119400.0,23.474,23.4879,23.4048,23.4256,119400.0
2010-09-08 15:50:00,33.85,33.92,33.84,33.92,195100.0,23.4325,23.4809,23.4256,23.4809,195100.0
2010-09-09 09:30:00,34.18,34.25,34.12,34.2,46100.0,23.6609,23.7094,23.6194,23.6748,46100.0
2010-09-09 09:40:00,34.19,34.2,34.1,34.1,43900.0,23.6678,23.6748,23.6055,23.6055,43900.0
2010-09-09 09:50:00,34.1,34.15,34.1,34.13,42000.0,23.6055,23.6402,23.6055,23.6263,42000.0
2010-09-09 10:00:00,34.12,34.13,34.02,34.02,57000.0,23.6194,23.6263,23.5502,23.5502,57000.0
2010-09-09 10:10:00,34.02,34.03,33.96,33.99,42700.0,23.5502,23.5571,23.5086,23.5294,42700.0
2010-09-09 10:20:00,34.0,34.11,34.0,34.1,26800.0,23.5363,23.6125,23.5363,23.6055,26800.0
2010-09-09 10:30:00,34.1,34.1,34.05,34.1,27700.0,23.6055,23.6055,23.5709,23.6055,27700.0
2010-09-09 10:40:00,34.11,34.11,34.06,34.08,27500.0,23.6125,23.6125,23.5779,23.5917,27500.0
2010-09-09 10:50:00,34.08,34.09,34.01,34.01,30500.0,23.5917,23.5986,23.5432,23.5432,30500.0
2010-09-09 11:00:00,34.01,34.03,33.96,33.97,59000.0,23.5432,23.5571,23.5086,23.5156,59000.0
2010-09-09 11:10:00,33.97,34.0,33.97,33.98,46900.0,23.5156,23.5363,23.5156,23.5225,46900.0
2010-09-09 11:20:00,33.98,33.98,33.96,33.97,32900.0,23.5225,23.5225,23.5086,23.5156,32900.0
2010-09-09 11:30:00,33.98,34.0,33.97,33.99,24300.0,23.5225,23.5363,23.5156,23.5294,24300.0
2010-09-09 11:40:00,34.0,34.02,33.98,34.0,39900.0,23.5363,23.5502,23.5225,23.5363,39900.0
2010-09-09 11:50:00,34.0,34.02,33.99,34.01,19900.0,23.5363,23.5502,23.5294,23.5432,19900.0
2010-09-09 12:00:00,34.01,34.02,34.0,34.02,19600.0,23.5432,23.5502,23.5363,23.5502,19600.0
2010-09-09 12:10:00,34.02,34.02,33.99,34.01,34100.0,23.5502,23.5502,23.5294,23.5432,34100.0
2010-09-09 12:20:00,34.02,34.02,33.99,34.0,26800.0,23.5502,23.5502,23.5294,23.5363,26800.0
2010-09-09 12:30:00,34.0,34.02,33.99,34.02,31600.0,23.5363,23.5502,23.5294,23.5502,31600.0
2010-09-09 12:40:00,34.02,34.03,33.97,33.99,28400.0,23.5502,23.5571,23.5156,23.5294,28400.0
2010-09-09 12:50:00,34.0,34.0,33.97,33.97,18500.0,23.5363,23.5363,23.5156,23.5156,18500.0
2010-09-09 13:00:00,33.96,33.99,33.94,33.98,33700.0,23.5086,23.5294,23.4948,23.5225,33700.0
2010-09-09 13:10:00,33.97,33.98,33.95,33.96,15200.0,23.5156,23.5225,23.5017,23.5086,15200.0
2010-09-09 13:20:00,33.96,33.97,33.9,33.9,87700.0,23.5086,23.5156,23.4671,23.4671,87700.0
2010-09-09 13:30:00,33.9,33.97,33.88,33.94,41600.0,23.4671,23.5156,23.4533,23.4948,41600.0
2010-09-09 13:40:00,33.94,33.99,33.88,33.9,65300.0,23.4948,23.5294,23.4533,23.4671,65300.0
2010-09-09 13:50:00,33.9,33.91,33.75,33.8,59700.0,23.4671,23.474,23.3633,23.3979,59700.0
2010-09-09 14:00:00,33.8,33.85,33.8,33.8,28900.0,23.3979,23.4325,23.3979,23.3979,28900.0
2010-09-09 14:10:00,33.8,33.8,33.76,33.8,45500.0,23.3979,23.3979,23.3702,23.3979,45500.0
2010-09-09 14:20:00,33.8,33.83,33.78,33.79,34000.0,23.3979,23.4186,23.384,23.3909,34000.0
2010-09-09 14:30:00,33.79,33.85,33.78,33.83,32500.0,23.3909,23.4325,23.384,23.4186,32500.0
2010-09-09 14:40:00,33.83,33.86,33.81,33.85,29100.0,23.4186,23.4394,23.4048,23.4325,29100.0
2010-09-09 14:50:00,33.85,33.89,33.85,33.87,26900.0,23.4325,23.4602,23.4325,23.4463,26900.0
2010-09-09 15:00:00,33.87,33.9,33.87,33.89,30400.0,23.4463,23.4671,23.4463,23.4602,30400.0
2010-09-09 15:10:00,33.89,33.9,33.87,33.88,39500.0,23.4602,23.4671,23.4463,23.4533,39500.0
2010-09-09 15:20:00,33.88,33.89,33.85,33.86,39800.0,23.4533,23.4602,23.4325,23.4394,39800.0
2010-09-09 15:30:00,33.86,33.89,33.85,33.87,80700.0,23.4394,23.4602,23.4325,23.4463,80700.0
2010-09-09 15:40:00,33.88,33.89,33.82,33.82,126600.0,23.4533,23.4602,23.4117,23.4117,126600.0
2010-09-09 15:50:00,33.83,33.84,33.78,33.83,214800.0,23.4186,23.4256,23.384,23.4186,214800.0
2010-09-10 09:30:00,33.85,33.94,33.8,33.83,28200.0,23.4325,23.4948,23.3979,23.4186,28200.0
2010-09-10 09:40:00,33.81,33.88,33.8,33.88,13500.0,23.4048,23.4533,23.3979,23.4533,13500.0
2010-09-10 09:50:00,33.89,33.97,33.89,33.93,23000.0,23.4602,23.5156,23.4602,23.4879,23000.0
2010-09-10 10:00:00,33.95,33.95,33.9,33.94,38200.0,23.5017,23.5017,23.4671,23.4948,38200.0
2010-09-10 10:10:00,33.93,34.02,33.93,34.01,27900.0,23.4879,23.5502,23.4879,23.5432,27900.0
2010-09-10 10:20:00,34.02,34.06,34.02,34.05,26100.0,23.5502,23.5779,23.5502,23.5709,26100.0
2010-09-10 10:30:00,34.05,34.12,34.04,34.12,23500.0,23.5709,23.6194,23.564,23.6194,23500.0
2010-09-10 10:40:00,34.12,34.12,34.09,34.1,17800.0,23.6194,23.6194,23.5986,23.6055,17800.0
2010-09-10 10:50:00,34.09,34.11,34.09,34.09,26000.0,23.5986,23.6125,23.5986,23.5986,26000.0
2010-09-10 11:00:00,34.1,34.1,34.03,34.05,35400.0,23.6055,23.6055,23.5571,23.5709,35400.0
2010-09-10 11:10:00,34.06,34.06,34.02,34.03,25900.0,23.5779,23.5779,23.5502,23.5571,25900.0
2010-09-10 11:20:00,34.03,34.09,34.03,34.09,29800.0,23.5571,23.5986,23.5571,23.5986,29800.0
2010-09-10 11:30:00,34.09,34.09,34.05,34.05,22100.0,23.5986,23.5986,23.5709,23.5709,22100.0
2010-09-10 11:40:00,34.06,34.1,34.05,34.07,33300.0,23.5779,23.6055,23.5709,23.5848,33300.0
2010-09-10 11:50:00,34.07,34.08,34.04,34.06,37300.0,23.5848,23.5917,23.564,23.5779,37300.0
2010-09-10 12:00:00,34.05,34.05,33.99,33.99,35500.0,23.5709,23.5709,23.5294,23.5294,35500.0
2010-09-10 12:10:00,33.98,34.0,33.98,33.99,35200.0,23.5225,23.5363,23.5225,23.5294,35200.0
2010-09-10 12:20:00,34.0,34.01,33.99,34.0,23900.0,23.5363,23.5432,23.5294,23.5363,23900.0
2010-09-10 12:30:00,34.0,34.0,33.96,33.97,21300.0,23.5363,23.5363,23.5086,23.5156,21300.0
2010-09-10 12:40:00,33.97,34.0,33.97,33.99,18800.0,23.5156,23.5363,23.5156,23.5294,18800.0
2010-09-10 12:50:00,34.0,34.04,33.99,34.03,25100.0,23.5363,23.564,23.5294,23.5571,25100.0
2010-09-10 13:00:00,34.04,34.07,34.03,34.06,13500.0,23.564,23.5848,23.5571,23.5779,13500.0
2010-09-10 13:10:00,34.06,34.08,34.06,34.07,20500.0,23.5779,23.5917,23.5779,23.5848,20500.0
2010-09-10 13:20:00,34.07,34.07,34.06,34.07,6900.0,23.5848,23.5848,23.5779,23.5848,6900.0
2010-09-10 13:30:00,34.06,34.11,34.06,34.11,21100.0,23.5779,23.6125,23.5779,23.6125,21100.0
2010-09-10 13:40:00,34.11,34.13,34.11,34.12,37400.0,23.6125,23.6263,23.6125,23.6194,37400.0
2010-09-10 13:50:00,34.11,34.12,34.11,34.12,17000.0,23.6125,23.6194,23.6125,23.6194,17000.0
2010-09-10 14:00:00,34.12,34.17,34.11,34.15,58300.0,23.6194,23.654,23.6125,23.6402,58300.0
2010-09-10 14:10:00,34.15,34.15,34.1,34.1,31000.0,23.6402,23.6402,23.6055,23.6055,31000.0
2010-09-10 14:20:00,34.1,34.11,34.0,34.05,118700.0,23.6055,23.6125,23.5363,23.5709,118700.0
2010-09-10 14:30:00,34.05,34.09,34.05,34.08,16500.0,23.5709,23.5986,23.5709,23.5917,16500.0
2010-09-10 14:40:00,34.08,34.1,34.05,34.05,17000.0,23.5917,23.6055,23.5709,23.5709,17000.0
2010-09-10 14:50:00,34.05,34.06,34.05,34.06,11000.0,23.5709,23.5779,23.5709,23.5779,11000.0
2010-09-10 15:00:00,34.06,34.07,34.05,34.06,19900.0,23.5779,23.5848,23.5709,23.5779,19900.0
2010-09-10 15:10:00,34.05,34.06,34.05,34.06,20300.0,23.5709,23.5779,23.5709,23.5779,20300.0
2010-09-10 15:20:00,34.06,34.07,34.04,34.07,31400.0,23.5779,23.5848,23.564,23.5848,31400.0
2010-09-10 15:30:00,34.07,34.07,34.03,34.03,26400.0,23.5848,23.5848,23.5571,23.5571,26400.0
2010-09-10 15:40:00,34.04,34.04,34.0,34.01,56000.0,23.564,23.564,23.5363,23.5432,56000.0
2010-09-10 15:50:00,34.01,34.03,33.97,34.03,129100.0,23.5432,23.5571,23.5156,23.5571,129100.0
2010-09-13 09:30:00,34.25,34.32,34.15,34.31,33800.0,23.7094,23.7578,23.6402,23.7509,33800.0
2010-09-13 09:40:00,34.32,34.33,34.24,34.25,20600.0,23.7578,23.7648,23.7025,23.7094,20600.0
2010-09-13 09:50:00,34.25,34.27,34.24,34.26,41600.0,23.7094,23.7232,23.7025,23.7163,41600.0
2010-09-13 10:00:00,34.26,34.34,34.24,34.33,49900.0,23.7163,23.7717,23.7025,23.7648,49900.0
2010-09-13 10:10:00,34.33,34.34,34.26,34.26,20500.0,23.7648,23.7717,23.7163,23.7163,20500.0
2010-09-13 10:20:00,34.26,34.28,34.25,34.28,26000.0,23.7163,23.7301,23.7094,23.7301,26000.0
2010-09-13 10:30:00,34.28,34.32,34.28,34.31,26900.0,23.7301,23.7578,23.7301,23.7509,26900.0
2010-09-13 10:40:00,34.3,34.31,34.28,34.29,21200.0,23.744,23.7509,23.7301,23.7371,21200.0
2010-09-13 10:50:00,34.3,34.31,34.26,34.27,21800.0,23.744,23.7509,23.7163,23.7232,21800.0
2010-09-13 11:00:00,34.28,34.31,34.27,34.29,17200.0,23.7301,23.7509,23.7232,23.7371,17200.0
2010-09-13 11:10:00,34.29,34.32,34.29,34.31,20800.0,23.7371,23.7578,23.7371,23.7509,20800.0
2010-09-13 11:20:00,34.31,34.32,34.29,34.3,22400.0,23.7509,23.7578,23.7371,23.744,22400.0
2010-09-13 11:30:00,34.31,34.31,34.28,34.31,34200.0,23.7509,23.7509,23.7301,23.7509,34200.0
2010-09-13 11:40:00,34.31,34.31,34.27,34.29,60600.0,23.7509,23.7509,23.7232,23.7371,60600.0
2010-09-13 11:50:00,34.28,34.28,34.25,34.27,17800.0,23.7301,23.7301,23.7094,23.7232,17800.0
2010-09-13 12:00:00,34.27,34.28,34.2,34.2,21900.0,23.7232,23.7301,23.6748,23.6748,21900.0
2010-09-13 12:10:00,34.2,34.2,34.13,34.13,20400.0,23.6748,23.6748,23.6263,23.6263,20400.0
2010-09-13 12:20:00,34.14,34.14,34.05,34.13,54400.0,23.6332,23.6332,23.5709,23.6263,54400.0
2010-09-13 12:30:00,34.14,34.15,34.13,34.15,34700.0,23.6332,23.6402,23.6263,23.6402,34700.0
2010-09-13 12:40:00,34.15,34.16,34.14,34.16,17900.0,23.6402,23.6471,23.6332,23.6471,17900.0
2010-09-13 12:50:00,34.15,34.16,34.15,34.15,12800.0,23.6402,23.6471,23.6402,23.6402,12800.0
2010-09-13 13:00:00,34.15,34.15,34.1,34.13,31000.0,23.6402,23.6402,23.6055,23.6263,31000.0
2010-09-13 13:10:00,34.13,34.13,34.11,34.13,30600.0,23.6263,23.6263,23.6125,23.6263,30600.0
2010-09-13 13:20:00,34.12,34.19,34.11,34.16,21700.0,23.6194,23.6678,23.6125,23.6471,21700.0
2010-09-13 13:30:00,34.16,34.17,34.13,34.14,19200.0,23.6471,23.654,23.6263,23.6332,19200.0
2010-09-13 13:40:00,34.14,34.15,34.12,34.15,17500.0,23.6332,23.6402,23.6194,23.6402,17500.0
2010-09-13 13:50:00,34.15,34.15,34.14,34.15,11300.0,23.6402,23.6402,23.6332,23.6402,11300.0
2010-09-13 14:00:00,34.14,34.15,34.08,34.08,43700.0,23.6332,23.6402,23.5917,23.5917,43700.0
2010-09-13 14:10:00,34.09,34.1,34.08,34.09,23900.0,23.5986,23.6055,23.5917,23.5986,23900.0
2010-09-13 14:20:00,34.1,34.14,34.08,34.14,22400.0,23.6055,23.6332,23.5917,23.6332,22400.0
2010-09-13 14:30:00,34.13,34.16,34.13,34.15,27800.0,23.6263,23.6471,23.6263,23.6402,27800.0
2010-09-13 14:40:00,34.16,34.17,34.15,34.15,28100.0,23.6471,23.654,23.6402,23.6402,28100.0
2010-09-13 14:50:00,34.16,34.16,34.11,34.12,33900.0,23.6471,23.6471,23.6125,23.6194,33900.0
2010-09-13 15:00:00,34.12,34.12,34.11,34.11,21600.0,23.6194,23.6194,23.6125,23.6125,21600.0
2010-09-13 15:10:00,34.12,34.17,34.11,34.17,43400.0,23.6194,23.654,23.6125,23.654,43400.0
2010-09-13 15:20:00,34.18,34.24,34.18,34.23,51600.0,23.6609,23.7025,23.6609,23.6955,51600.0
2010-09-13 15:30:00,34.22,34.25,34.22,34.25,48700.0,23.6886,23.7094,23.6886,23.7094,48700.0
2010-09-13 15:40:00,34.25,34.25,34.17,34.18,97000.0,23.7094,23.7094,23.654,23.6609,97000.0
2010-09-13 15:50:00,34.17,34.19,34.13,34.15,201500.0,23.654,23.6678,23.6263,23.6402,201500.0
2010-09-14 09:30:00,34.15,34.22,34.13,34.14,27700.0,23.6402,23.6886,23.6263,23.6332,27700.0
2010-09-14 09:40:00,34.14,34.14,33.97,34.02,29800.0,23.6332,23.6332,23.5156,23.5502,29800.0
2010-09-14 09:50:00,34.03,34.15,34.02,34.13,22200.0,23.5571,23.6402,23.5502,23.6263,22200.0
2010-09-14 10:00:00,34.14,34.18,34.08,34.14,33800.0,23.6332,23.6609,23.5917,23.6332,33800.0
2010-09-14 10:10:00,34.13,34.16,34.09,34.1,27600.0,23.6263,23.6471,23.5986,23.6055,27600.0
2010-09-14 10:20:00,34.1,34.12,34.09,34.1,30100.0,23.6055,23.6194,23.5986,23.6055,30100.0
2010-09-14 10:30:00,34.1,34.13,34.09,34.12,21200.0,23.6055,23.6263,23.5986,23.6194,21200.0
2010-09-14 10:40:00,34.11,34.15,34.1,34.15,45900.0,23.6125,23.6402,23.6055,23.6402,45900.0
2010-09-14 10:50:00,34.15,34.2,34.13,34.2,67600.0,23.6402,23.6748,23.6263,23.6748,67600.0
2010-09-14 11:00:00,34.2,34.23,34.19,34.21,25400.0,23.6748,23.6955,23.6678,23.6817,25400.0
2010-09-14 11:10:00,34.21,34.25,34.18,34.24,55400.0,23.6817,23.7094,23.6609,23.7025,55400.0
2010-09-14 11:20:00,34.24,34.25,34.23,34.25,36000.0,23.7025,23.7094,23.6955,23.7094,36000.0
2010-09-14 11:30:00,34.25,34.28,34.24,34.25,56700.0,23.7094,23.7301,23.7025,23.7094,56700.0
2010-09-14 11:40:00,34.25,34.28,34.23,34.28,32500.0,23.7094,23.7301,23.6955,23.7301,32500.0
2010-09-14 11:50:00,34.27,34.3,34.24,34.3,33800.0,23.7232,23.744,23.7025,23.744,33800.0
2010-09-14 12:00:00,34.29,34.33,34.29,34.32,34700.0,23.7371,23.7648,23.7371,23.7578,34700.0
2010-09-14 12:10:00,34.31,34.32,34.3,34.31,47800.0,23.7509,23.7578,23.744,23.7509,47800.0
2010-09-14 12:20:00,34.3,34.33,34.3,34.33,17800.0,23.744,23.7648,23.744,23.7648,17800.0
2010-09-14 12:30:00,34.33,34.38,34.33,34.38,35600.0,23.7648,23.7994,23.7648,23.7994,35600.0
2010-09-14 12:40:00,34.37,34.38,34.35,34.35,25100.0,23.7925,23.7994,23.7786,23.7786,25100.0
2010-09-14 12:50:00,34.35,34.36,34.32,34.33,28600.0,23.7786,23.7855,23.7578,23.7648,28600.0
2010-09-14 13:00:00,34.32,34.33,34.32,34.33,7600.0,23.7578,23.7648,23.7578,23.7648,7600.0
2010-09-14 13:10:00,34.32,34.35,34.32,34.33,31900.0,23.7578,23.7786,23.7578,23.7648,31900.0
2010-09-14 13:20:00,34.33,34.34,34.3,34.34,24800.0,23.7648,23.7717,23.744,23.7717,24800.0
2010-09-14 13:30:00,34.33,34.39,34.33,34.38,36700.0,23.7648,23.8063,23.7648,23.7994,36700.0
2010-09-14 13:40:00,34.38,34.39,34.3,34.32,42700.0,23.7994,23.8063,23.744,23.7578,42700.0
2010-09-14 13:50:00,34.33,34.36,34.32,34.36,33600.0,23.7648,23.7855,23.7578,23.7855,33600.0
2010-09-14 14:00:00,34.36,34.36,34.35,34.36,8500.0,23.7855,23.7855,23.7786,23.7855,8500.0
2010-09-14 14:10:00,34.35,34.36,34.35,34.35,13400.0,23.7786,23.7855,23.7786,23.7786,13400.0
2010-09-14 14:20:00,34.35,34.36,34.35,34.35,14800.0,23.7786,23.7855,23.7786,23.7786,14800.0
2010-09-14 14:30:00,34.35,34.37,34.35,34.36,35400.0,23.7786,23.7925,23.7786,23.7855,35400.0
2010-09-14 14:40:00,34.36,34.37,34.36,34.36,22200.0,23.7855,23.7925,23.7855,23.7855,22200.0
2010-09-14 14:50:00,34.36,34.39,34.36,34.38,35600.0,23.7855,23.8063,23.7855,23.7994,35600.0
2010-09-14 15:00:00,34.37,34.38,34.36,34.37,16400.0,23.7925,23.7994,23.7855,23.7925,16400.0
2010-09-14 15:10:00,34.36,34.39,34.36,34.39,62600.0,23.7855,23.8063,23.7855,23.8063,62600.0
2010-09-14 15:20:00,34.38,34.41,34.38,34.4,54500.0,23.7994,23.8201,23.7994,23.8132,54500.0
2010-09-14 15:30:00,34.39,34.46,34.39,34.43,62800.0,23.8063,23.8548,23.8063,23.834,62800.0
2010-09-14 15:40:00,34.43,34.43,34.3,34.34,112000.0,23.834,23.834,23.744,23.7717,112000.0
2010-09-14 15:50:00,34.33,34.34,34.28,34.29,244400.0,23.7648,23.7717,23.7301,23.7371,244400.0
2010-09-15 09:30:00,34.22,34.27,34.06,34.11,50100.0,23.6886,23.7232,23.5779,23.6125,50100.0
2010-09-15 09:40:00,34.1,34.13,34.04,34.11,46800.0,23.6055,23.6263,23.564,23.6125,46800.0
2010-09-15 09:50:00,34.11,34.19,34.1,34.19,24800.0,23.6125,23.6678,23.6055,23.6678,24800.0
2010-09-15 10:00:00,34.19,34.26,34.19,34.25,35600.0,23.6678,23.7163,23.6678,23.7094,35600.0
2010-09-15 10:10:00,34.26,34.37,34.25,34.36,40900.0,23.7163,23.7925,23.7094,23.7855,40900.0
2010-09-15 10:20:00,34.35,34.36,34.3,34.31,20500.0,23.7786,23.7855,23.744,23.7509,20500.0
2010-09-15 10:30:00,34.3,34.34,34.29,34.32,18000.0,23.744,23.7717,23.7371,23.7578,18000.0
2010-09-15 10:40:00,34.31,34.42,34.31,34.41,32400.0,23.7509,23.8271,23.7509,23.8201,32400.0
2010-09-15 10:50:00,34.41,34.46,34.4,34.46,33000.0,23.8201,23.8548,23.8132,23.8548,33000.0
2010-09-15 11:00:00,34.46,34.46,34.35,34.35,30400.0,23.8548,23.8548,23.7786,23.7786,30400.0
2010-09-15 11:10:00,34.35,34.38,34.33,34.37,17600.0,23.7786,23.7994,23.7648,23.7925,17600.0
2010-09-15 11:20:00,34.37,34.41,34.37,34.38,16500.0,23.7925,23.8201,23.7925,23.7994,16500.0
2010-09-15 11:30:00,34.39,34.39,34.35,34.35,26200.0,23.8063,23.8063,23.7786,23.7786,26200.0
2010-09-15 11:40:00,34.36,34.37,34.33,34.34,20700.0,23.7855,23.7925,23.7648,23.7717,20700.0
2010-09-15 11:50:00,34.33,34.36,34.3,34.35,46800.0,23.7648,23.7855,23.744,23.7786,46800.0
2010-09-15 12:00:00,34.35,34.4,34.34,34.4,19200.0,23.7786,23.8132,23.7717,23.8132,19200.0
2010-09-15 12:10:00,34.4,34.42,34.38,34.38,15500.0,23.8132,23.8271,23.7994,23.7994,15500.0
2010-09-15 12:20:00,34.38,34.4,34.38,34.4,10300.0,23.7994,23.8132,23.7994,23.8132,10300.0
2010-09-15 12:30:00,34.4,34.41,34.38,34.39,10000.0,23.8132,23.8201,23.7994,23.8063,10000.0
2010-09-15 12:40:00,34.39,34.4,34.35,34.36,10100.0,23.8063,23.8132,23.7786,23.7855,10100.0
2010-09-15 12:50:00,34.36,34.37,34.35,34.36,6800.0,23.7855,23.7925,23.7786,23.7855,6800.0
2010-09-15 13:00:00,34.36,34.42,34.36,34.41,30300.0,23.7855,23.8271,23.7855,23.8201,30300.0
2010-09-15 13:10:00,34.42,34.42,34.41,34.42,18100.0,23.8271,23.8271,23.8201,23.8271,18100.0
2010-09-15 13:20:00,34.42,34.48,34.41,34.46,66000.0,23.8271,23.8686,23.8201,23.8548,66000.0
2010-09-15 13:30:00,34.45,34.48,34.45,34.48,44700.0,23.8478,23.8686,23.8478,23.8686,44700.0
2010-09-15 13:40:00,34.48,34.48,34.47,34.48,14500.0,23.8686,23.8686,23.8617,23.8686,14500.0
2010-09-15 13:50:00,34.47,34.52,34.47,34.51,62900.0,23.8617,23.8963,23.8617,23.8894,62900.0
2010-09-15 14:00:00,34.5,34.51,34.49,34.49,26700.0,23.8824,23.8894,23.8755,23.8755,26700.0
2010-09-15 14:10:00,34.5,34.5,34.42,34.42,27100.0,23.8824,23.8824,23.8271,23.8271,27100.0
2010-09-15 14:20:00,34.42,34.43,34.38,34.39,31200.0,23.8271,23.834,23.7994,23.8063,31200.0
2010-09-15 14:30:00,34.39,34.4,34.35,34.35,20900.0,23.8063,23.8132,23.7786,23.7786,20900.0
2010-09-15 14:40:00,34.36,34.36,34.35,34.35,21600.0,23.7855,23.7855,23.7786,23.7786,21600.0
2010-09-15 14:50:00,34.35,34.41,34.35,34.4,35400.0,23.7786,23.8201,23.7786,23.8132,35400.0
2010-09-15 15:00:00,34.41,34.43,34.4,34.43,21400.0,23.8201,23.834,23.8132,23.834,21400.0
2010-09-15 15:10:00,34.43,34.49,34.43,34.49,53400.0,23.834,23.8755,23.834,23.8755,53400.0
2010-09-15 15:20:00,34.48,34.59,34.48,34.58,56000.0,23.8686,23.9447,23.8686,23.9378,56000.0
2010-09-15 15:30:00,34.58,34.59,34.54,34.56,78000.0,23.9378,23.9447,23.9101,23.924,78000.0
2010-09-15 15:40:00,34.57,34.57,34.51,34.52,91500.0,23.9309,23.9309,23.8894,23.8963,91500.0
2010-09-15 15:50:00,34.52,34.57,34.52,34.53,146400.0,23.8963,23.9309,23.8963,23.9032,146400.0
2010-09-16 09:30:00,34.46,34.54,34.41,34.48,33600.0,23.8548,23.9101,23.8201,23.8686,33600.0
2010-09-16 09:40:00,34.47,34.47,34.36,34.44,31700.0,23.8617,23.8617,23.7855,23.8409,31700.0
2010-09-16 09:50:00,34.44,34.52,34.42,34.51,27500.0,23.8409,23.8963,23.8271,23.8894,27500.0
2010-09-16 10:00:00,34.5,34.6,34.43,34.58,69600.0,23.8824,23.9517,23.834,23.9378,69600.0
2010-09-16 10:10:00,34.58,34.62,34.52,34.53,37100.0,23.9378,23.9655,23.8963,23.9032,37100.0
2010-09-16 10:20:00,34.53,34.55,34.5,34.51,24600.0,23.9032,23.9171,23.8824,23.8894,24600.0
2010-09-16 10:30:00,34.52,34.59,34.5,34.56,69500.0,23.8963,23.9447,23.8824,23.924,69500.0
2010-09-16 10:40:00,34.56,34.64,34.55,34.63,28000.0,23.924,23.9794,23.9171,23.9724,28000.0
2010-09-16 10:50:00,34.62,34.63,34.59,34.62,20300.0,23.9655,23.9724,23.9447,23.9655,20300.0
2010-09-16 11:00:00,34.61,34.62,34.58,34.61,19200.0,23.9586,23.9655,23.9378,23.9586,19200.0
2010-09-16 11:10:00,34.6,34.6,34.56,34.6,15500.0,23.9517,23.9517,23.924,23.9517,15500.0
2010-09-16 11:20:00,34.59,34.59,34.53,34.54,19300.0,23.9447,23.9447,23.9032,23.9101,19300.0
2010-09-16 11:30:00,34.54,34.54,34.51,34.54,18200.0,23.9101,23.9101,23.8894,23.9101,18200.0
2010-09-16 11:40:00,34.54,34.55,34.48,34.48,22000.0,23.9101,23.9171,23.8686,23.8686,22000.0
2010-09-16 11:50:00,34.48,34.5,34.47,34.5,17300.0,23.8686,23.8824,23.8617,23.8824,17300.0
2010-09-16 12:00:00,34.5,34.51,34.5,34.51,6800.0,23.8824,23.8894,23.8824,23.8894,6800.0
2010-09-16 12:10:00,34.51,34.51,34.46,34.49,21600.0,23.8894,23.8894,23.8548,23.8755,21600.0
2010-09-16 12:20:00,34.49,34.53,34.48,34.52,27100.0,23.8755,23.9032,23.8686,23.8963,27100.0
2010-09-16 12:30:00,34.52,34.54,34.52,34.53,5500.0,23.8963,23.9101,23.8963,23.9032,5500.0
2010-09-16 12:40:00,34.53,34.55,34.53,34.55,20400.0,23.9032,23.9171,23.9032,23.9171,20400.0
2010-09-16 12:50:00,34.55,34.59,34.54,34.56,44300.0,23.9171,23.9447,23.9101,23.924,44300.0
2010-09-16 13:00:00,34.58,34.58,34.53,34.54,19400.0,23.9378,23.9378,23.9032,23.9101,19400.0
2010-09-16 13:10:00,34.53,34.53,34.48,34.5,24800.0,23.9032,23.9032,23.8686,23.8824,24800.0
2010-09-16 13:20:00,34.5,34.54,34.5,34.54,11700.0,23.8824,23.9101,23.8824,23.9101,11700.0
2010-09-16 13:30:00,34.53,34.53,34.49,34.49,13000.0,23.9032,23.9032,23.8755,23.8755,13000.0
2010-09-16 13:40:00,34.5,34.51,34.46,34.46,21900.0,23.8824,23.8894,23.8548,23.8548,21900.0
2010-09-16 13:50:00,34.46,34.48,34.46,34.48,11100.0,23.8548,23.8686,23.8548,23.8686,11100.0
2010-09-16 14:00:00,34.48,34.55,34.48,34.54,23100.0,23.8686,23.9171,23.8686,23.9101,23100.0
2010-09-16 14:10:00,34.54,34.56,34.53,34.54,19700.0,23.9101,23.924,23.9032,23.9101,19700.0
2010-09-16 14:20:00,34.53,34.56,34.52,34.54,39600.0,23.9032,23.924,23.8963,23.9101,39600.0
2010-09-16 14:30:00,34.54,34.54,34.52,34.52,8400.0,23.9101,23.9101,23.8963,23.8963,8400.0
2010-09-16 14:40:00,34.52,34.53,34.52,34.53,10600.0,23.8963,23.9032,23.8963,23.9032,10600.0
2010-09-16 14:50:00,34.53,34.55,34.51,34.52,25000.0,23.9032,23.9171,23.8894,23.8963,25000.0
2010-09-16 15:00:00,34.52,34.54,34.5,34.53,24300.0,23.8963,23.9101,23.8824,23.9032,24300.0
2010-09-16 15:10:00,34.53,34.61,34.53,34.6,40000.0,23.9032,23.9586,23.9032,23.9517,40000.0
2010-09-16 15:20:00,34.61,34.63,34.55,34.58,60400.0,23.9586,23.9724,23.9171,23.9378,60400.0
2010-09-16 15:30:00,34.58,34.61,34.56,34.57,54000.0,23.9378,23.9586,23.924,23.9309,54000.0
2010-09-16 15:40:00,34.58,34.58,34.53,34.53,64300.0,23.9378,23.9378,23.9032,23.9032,64300.0
2010-09-16 15:50:00,34.53,34.57,34.53,34.55,132400.0,23.9032,23.9309,23.9032,23.9171,132400.0
2010-09-17 09:30:00,34.69,34.92,34.64,34.91,616100.0,24.014,24.1732,23.9794,24.1663,616100.0
2010-09-17 09:40:00,34.9,34.94,34.82,34.93,48100.0,24.1593,24.187,24.104,24.1801,48100.0
2010-09-17 09:50:00,34.93,34.94,34.7,34.81,64900.0,24.1801,24.187,24.0209,24.097,64900.0
2010-09-17 10:00:00,34.81,34.82,34.74,34.74,61800.0,24.097,24.104,24.0486,24.0486,61800.0
2010-09-17 10:10:00,34.74,34.76,34.71,34.74,58200.0,24.0486,24.0624,24.0278,24.0486,58200.0
2010-09-17 10:20:00,34.74,34.77,34.72,34.75,34600.0,24.0486,24.0693,24.0347,24.0555,34600.0
2010-09-17 10:30:00,34.76,34.84,34.74,34.84,25800.0,24.0624,24.1178,24.0486,24.1178,25800.0
2010-09-17 10:40:00,34.84,34.88,34.78,34.84,52800.0,24.1178,24.1455,24.0763,24.1178,52800.0
2010-09-17 10:50:00,34.84,34.84,34.8,34.82,22400.0,24.1178,24.1178,24.0901,24.104,22400.0
2010-09-17 11:00:00,34.83,34.91,34.83,34.88,68900.0,24.1109,24.1663,24.1109,24.1455,68900.0
2010-09-17 11:10:00,34.87,34.89,34.87,34.89,19200.0,24.1386,24.1524,24.1386,24.1524,19200.0
2010-09-17 11:20:00,34.89,34.94,34.89,34.94,64000.0,24.1524,24.187,24.1524,24.187,64000.0
2010-09-17 11:30:00,34.93,34.97,34.93,34.97,55700.0,24.1801,24.2078,24.1801,24.2078,55700.0
2010-09-17 11:40:00,34.96,35.03,34.96,35.01,168000.0,24.2009,24.2493,24.2009,24.2355,168000.0
2010-09-17 11:50:00,35.01,35.09,35.01,35.06,52900.0,24.2355,24.2909,24.2355,24.2701,52900.0
2010-09-17 12:00:00,35.05,35.11,35.04,35.09,71900.0,24.2632,24.3047,24.2563,24.2909,71900.0
2010-09-17 12:10:00,35.09,35.13,35.08,35.12,108300.0,24.2909,24.3186,24.2839,24.3116,108300.0
2010-09-17 12:20:00,35.13,35.13,35.05,35.06,68800.0,24.3186,24.3186,24.2632,24.2701,68800.0
2010-09-17 12:30:00,35.07,35.07,35.03,35.07,55100.0,24.277,24.277,24.2493,24.277,55100.0
2010-09-17 12:40:00,35.07,35.08,35.06,35.06,22300.0,24.277,24.2839,24.2701,24.2701,22300.0
2010-09-17 12:50:00,35.06,35.07,35.04,35.05,31500.0,24.2701,24.277,24.2563,24.2632,31500.0
2010-09-17 13:00:00,35.06,35.08,35.05,35.06,27700.0,24.2701,24.2839,24.2632,24.2701,27700.0
2010-09-17 13:10:00,35.06,35.06,35.01,35.04,58800.0,24.2701,24.2701,24.2355,24.2563,58800.0
2010-09-17 13:20:00,35.04,35.08,35.04,35.06,41800.0,24.2563,24.2839,24.2563,24.2701,41800.0
2010-09-17 13:30:00,35.07,35.08,35.0,35.01,83300.0,24.277,24.2839,24.2286,24.2355,83300.0
2010-09-17 13:40:00,35.02,35.02,34.96,34.99,44800.0,24.2424,24.2424,24.2009,24.2216,44800.0
2010-09-17 13:50:00,34.99,35.01,34.97,34.98,28100.0,24.2216,24.2355,24.2078,24.2147,28100.0
2010-09-17 14:00:00,34.98,35.01,34.98,35.01,20800.0,24.2147,24.2355,24.2147,24.2355,20800.0
2010-09-17 14:10:00,35.0,35.02,35.0,35.02,16400.0,24.2286,24.2424,24.2286,24.2424,16400.0
2010-09-17 14:20:00,35.01,35.04,35.01,35.04,36600.0,24.2355,24.2563,24.2355,24.2563,36600.0
2010-09-17 14:30:00,35.04,35.14,35.01,35.13,109400.0,24.2563,24.3255,24.2355,24.3186,109400.0
2010-09-17 14:40:00,35.13,35.18,35.12,35.13,111300.0,24.3186,24.3532,24.3116,24.3186,111300.0
2010-09-17 14:50:00,35.13,35.14,35.1,35.1,30700.0,24.3186,24.3255,24.2978,24.2978,30700.0
2010-09-17 15:00:00,35.1,35.11,35.07,35.08,34100.0,24.2978,24.3047,24.277,24.2839,34100.0
2010-09-17 15:10:00,35.08,35.09,35.01,35.01,72600.0,24.2839,24.2909,24.2355,24.2355,72600.0
2010-09-17 15:20:00,35.02,35.03,35.0,35.0,82800.0,24.2424,24.2493,24.2286,24.2286,82800.0
2010-09-17 15:30:00,35.01,35.06,34.95,34.95,121800.0,24.2355,24.2701,24.194,24.194,121800.0
2010-09-17 15:40:00,34.95,35.04,34.95,35.04,215700.0,24.194,24.2563,24.194,24.2563,215700.0
2010-09-17 15:50:00,35.04,35.04,34.97,34.97,363700.0,24.2563,24.2563,24.2078,24.2078,363700.0
2010-09-20 09:30:00,35.06,35.11,34.93,34.98,47300.0,24.2701,24.3047,24.1801,24.2147,47300.0
2010-09-20 09:40:00,34.98,34.99,34.91,34.92,20200.0,24.2147,24.2216,24.1663,24.1732,20200.0
2010-09-20 09:50:00,34.92,35.0,34.92,34.98,37300.0,24.1732,24.2286,24.1732,24.2147,37300.0
2010-09-20 10:00:00,34.98,35.15,34.93,35.14,60200.0,24.2147,24.3324,24.1801,24.3255,60200.0
2010-09-20 10:10:00,35.14,35.19,35.14,35.19,40000.0,24.3255,24.3601,24.3255,24.3601,40000.0
2010-09-20 10:20:00,35.19,35.2,35.17,35.18,32200.0,24.3601,24.367,24.3462,24.3532,32200.0
2010-09-20 10:30:00,35.18,35.18,35.13,35.14,31200.0,24.3532,24.3532,24.3186,24.3255,31200.0
2010-09-20 10:40:00,35.14,35.19,35.13,35.18,40900.0,24.3255,24.3601,24.3186,24.3532,40900.0
2010-09-20 10:50:00,35.18,35.22,35.18,35.2,57600.0,24.3532,24.3809,24.3532,24.367,57600.0
2010-09-20 11:00:00,35.2,35.23,35.19,35.2,32600.0,24.367,24.3878,24.3601,24.367,32600.0
2010-09-20 11:10:00,35.21,35.21,35.18,35.2,25400.0,24.3739,24.3739,24.3532,24.367,25400.0
2010-09-20 11:20:00,35.19,35.22,35.17,35.2,38300.0,24.3601,24.3809,24.3462,24.367,38300.0
2010-09-20 11:30:00,35.2,35.24,35.2,35.22,26300.0,24.367,24.3947,24.367,24.3809,26300.0
2010-09-20 11:40:00,35.22,35.22,35.19,35.2,13900.0,24.3809,24.3809,24.3601,24.367,13900.0
2010-09-20 11:50:00,35.2,35.22,35.2,35.21,11500.0,24.367,24.3809,24.367,24.3739,11500.0
2010-09-20 12:00:00,35.21,35.22,35.2,35.21,18100.0,24.3739,24.3809,24.367,24.3739,18100.0
2010-09-20 12:10:00,35.2,35.22,35.16,35.16,22900.0,24.367,24.3809,24.3393,24.3393,22900.0
2010-09-20 12:20:00,35.16,35.17,35.15,35.15,18600.0,24.3393,24.3462,24.3324,24.3324,18600.0
2010-09-20 12:30:00,35.15,35.2,35.15,35.19,28500.0,24.3324,24.367,24.3324,24.3601,28500.0
2010-09-20 12:40:00,35.19,35.2,35.15,35.2,29000.0,24.3601,24.367,24.3324,24.367,29000.0
2010-09-20 12:50:00,35.19,35.22,35.18,35.2,34900.0,24.3601,24.3809,24.3532,24.367,34900.0
2010-09-20 13:00:00,35.19,35.2,35.14,35.14,39000.0,24.3601,24.367,24.3255,24.3255,39000.0
2010-09-20 13:10:00,35.15,35.16,35.12,35.14,51200.0,24.3324,24.3393,24.3116,24.3255,51200.0
2010-09-20 13:20:00,35.15,35.18,35.14,35.18,17800.0,24.3324,24.3532,24.3255,24.3532,17800.0
2010-09-20 13:30:00,35.17,35.17,35.12,35.17,48800.0,24.3462,24.3462,24.3116,24.3462,48800.0
2010-09-20 13:40:00,35.17,35.2,35.17,35.19,32900.0,24.3462,24.367,24.3462,24.3601,32900.0
2010-09-20 13:50:00,35.18,35.23,35.18,35.23,21900.0,24.3532,24.3878,24.3532,24.3878,21900.0
2010-09-20 14:00:00,35.22,35.23,35.18,35.2,35300.0,24.3809,24.3878,24.3532,24.367,35300.0
2010-09-20 14:10:00,35.2,35.21,35.18,35.21,18800.0,24.367,24.3739,24.3532,24.3739,18800.0
2010-09-20 14:20:00,35.2,35.24,35.2,35.22,47100.0,24.367,24.3947,24.367,24.3809,47100.0
2010-09-20 14:30:00,35.22,35.25,35.22,35.24,47000.0,24.3809,24.4016,24.3809,24.3947,47000.0
2010-09-20 14:40:00,35.25,35.25,35.24,35.25,29400.0,24.4016,24.4016,24.3947,24.4016,29400.0
2010-09-20 14:50:00,35.25,35.29,35.24,35.28,63600.0,24.4016,24.4293,24.3947,24.4224,63600.0
2010-09-20 15:00:00,35.29,35.3,35.27,35.28,33100.0,24.4293,24.4362,24.4155,24.4224,33100.0
2010-09-20 15:10:00,35.28,35.37,35.28,35.37,50200.0,24.4224,24.4847,24.4224,24.4847,50200.0
2010-09-20 15:20:00,35.37,35.38,35.32,35.33,36100.0,24.4847,24.4916,24.4501,24.457,36100.0
2010-09-20 15:30:00,35.32,35.33,35.28,35.33,126500.0,24.4501,24.457,24.4224,24.457,126500.0
2010-09-20 15:40:00,35.32,35.32,35.29,35.31,89700.0,24.4501,24.4501,24.4293,24.4432,89700.0
2010-09-20 15:50:00,35.31,35.33,35.27,35.29,189500.0,24.4432,24.457,24.4155,24.4293,189500.0
2010-09-21 09:30:00,35.31,35.38,35.25,35.34,71500.0,24.4432,24.4916,24.4016,24.4639,71500.0
2010-09-21 09:40:00,35.33,35.37,35.32,35.33,57700.0,24.457,24.4847,24.4501,24.457,57700.0
2010-09-21 09:50:00,35.33,35.39,35.33,35.37,40400.0,24.457,24.4985,24.457,24.4847,40400.0
2010-09-21 10:00:00,35.37,35.44,35.37,35.39,67700.0,24.4847,24.5332,24.4847,24.4985,67700.0
2010-09-21 10:10:00,35.4,35.47,35.39,35.44,36600.0,24.5055,24.5539,24.4985,24.5332,36600.0
2010-09-21 10:20:00,35.44,35.45,35.41,35.44,21100.0,24.5332,24.5401,24.5124,24.5332,21100.0
2010-09-21 10:30:00,35.44,35.48,35.43,35.45,19800.0,24.5332,24.5608,24.5262,24.5401,19800.0
2010-09-21 10:40:00,35.45,35.45,35.4,35.42,14300.0,24.5401,24.5401,24.5055,24.5193,14300.0
2010-09-21 10:50:00,35.42,35.44,35.36,35.39,20000.0,24.5193,24.5332,24.4778,24.4985,20000.0
2010-09-21 11:00:00,35.39,35.44,35.38,35.43,26300.0,24.4985,24.5332,24.4916,24.5262,26300.0
2010-09-21 11:10:00,35.43,35.48,35.42,35.43,47600.0,24.5262,24.5608,24.5193,24.5262,47600.0
2010-09-21 11:20:00,35.43,35.44,35.38,35.38,15200.0,24.5262,24.5332,24.4916,24.4916,15200.0
2010-09-21 11:30:00,35.38,35.39,35.36,35.37,10300.0,24.4916,24.4985,24.4778,24.4847,10300.0
2010-09-21 11:40:00,35.36,35.38,35.36,35.37,18500.0,24.4778,24.4916,24.4778,24.4847,18500.0
2010-09-21 11:50:00,35.36,35.43,35.36,35.43,22100.0,24.4778,24.5262,24.4778,24.5262,22100.0
2010-09-21 12:00:00,35.42,35.49,35.4,35.4,33700.0,24.5193,24.5678,24.5055,24.5055,33700.0
2010-09-21 12:10:00,35.38,35.41,35.37,35.41,19800.0,24.4916,24.5124,24.4847,24.5124,19800.0
2010-09-21 12:20:00,35.4,35.41,35.37,35.37,9500.0,24.5055,24.5124,24.4847,24.4847,9500.0
2010-09-21 12:30:00,35.37,35.4,35.37,35.39,17300.0,24.4847,24.5055,24.4847,24.4985,17300.0
2010-09-21 12:40:00,35.39,35.4,35.37,35.37,13700.0,24.4985,24.5055,24.4847,24.4847,13700.0
2010-09-21 12:50:00,35.37,35.38,35.36,35.36,8900.0,24.4847,24.4916,24.4778,24.4778,8900.0
2010-09-21 13:00:00,35.36,35.37,35.34,35.34,13500.0,24.4778,24.4847,24.4639,24.4639,13500.0
2010-09-21 13:10:00,35.34,35.37,35.34,35.37,11400.0,24.4639,24.4847,24.4639,24.4847,11400.0
2010-09-21 13:20:00,35.38,35.48,35.37,35.47,71600.0,24.4916,24.5608,24.4847,24.5539,71600.0
2010-09-21 13:30:00,35.47,35.48,35.46,35.47,28300.0,24.5539,24.5608,24.547,24.5539,28300.0
2010-09-21 13:40:00,35.47,35.49,35.47,35.49,49500.0,24.5539,24.5678,24.5539,24.5678,49500.0
2010-09-21 13:50:00,35.48,35.49,35.45,35.49,25300.0,24.5608,24.5678,24.5401,24.5678,25300.0
2010-09-21 14:00:00,35.48,35.49,35.45,35.47,23400.0,24.5608,24.5678,24.5401,24.5539,23400.0
2010-09-21 14:10:00,35.48,35.6,35.33,35.57,141600.0,24.5608,24.6439,24.457,24.6231,141600.0
2010-09-21 14:20:00,35.57,35.63,35.49,35.62,113100.0,24.6231,24.6647,24.5678,24.6578,113100.0
2010-09-21 14:30:00,35.61,35.73,35.58,35.73,99100.0,24.6508,24.7339,24.6301,24.7339,99100.0
2010-09-21 14:40:00,35.73,35.74,35.64,35.65,73400.0,24.7339,24.7408,24.6716,24.6785,73400.0
2010-09-21 14:50:00,35.65,35.66,35.54,35.63,54300.0,24.6785,24.6854,24.6024,24.6647,54300.0
2010-09-21 15:00:00,35.63,35.65,35.58,35.63,51100.0,24.6647,24.6785,24.6301,24.6647,51100.0
2010-09-21 15:10:00,35.64,35.66,35.59,35.66,67900.0,24.6716,24.6854,24.637,24.6854,67900.0
2010-09-21 15:20:00,35.67,35.67,35.58,35.66,61300.0,24.6924,24.6924,24.6301,24.6854,61300.0
2010-09-21 15:30:00,35.65,35.66,35.49,35.56,162500.0,24.6785,24.6854,24.5678,24.6162,162500.0
2010-09-21 15:40:00,35.57,35.61,35.54,35.57,110700.0,24.6231,24.6508,24.6024,24.6231,110700.0
2010-09-21 15:50:00,35.57,35.62,35.56,35.58,220400.0,24.6231,24.6578,24.6162,24.6301,220400.0
2010-09-22 09:30:00,35.51,35.83,35.45,35.76,82500.0,24.5816,24.8031,24.5401,24.7547,82500.0
2010-09-22 09:40:00,35.77,35.89,35.74,35.87,67300.0,24.7616,24.8447,24.7408,24.8308,67300.0
2010-09-22 09:50:00,35.86,35.92,35.85,35.91,89600.0,24.8239,24.8654,24.817,24.8585,89600.0
2010-09-22 10:00:00,35.9,35.91,35.78,35.86,70100.0,24.8516,24.8585,24.7685,24.8239,70100.0
2010-09-22 10:10:00,35.86,35.92,35.85,35.87,102900.0,24.8239,24.8654,24.817,24.8308,102900.0
2010-09-22 10:20:00,35.86,35.86,35.73,35.73,106300.0,24.8239,24.8239,24.7339,24.7339,106300.0
2010-09-22 10:30:00,35.73,35.73,35.63,35.64,79600.0,24.7339,24.7339,24.6647,24.6716,79600.0
2010-09-22 10:40:00,35.64,35.73,35.64,35.72,58900.0,24.6716,24.7339,24.6716,24.727,58900.0
2010-09-22 10:50:00,35.72,35.8,35.7,35.8,60300.0,24.727,24.7824,24.7131,24.7824,60300.0
2010-09-22 11:00:00,35.79,35.82,35.72,35.74,51200.0,24.7754,24.7962,24.727,24.7408,51200.0
2010-09-22 11:10:00,35.73,35.76,35.66,35.69,75600.0,24.7339,24.7547,24.6854,24.7062,75600.0
2010-09-22 11:20:00,35.68,35.69,35.62,35.68,123200.0,24.6993,24.7062,24.6578,24.6993,123200.0
2010-09-22 11:30:00,35.68,35.71,35.67,35.71,40300.0,24.6993,24.7201,24.6924,24.7201,40300.0
2010-09-22 11:40:00,35.7,35.74,35.7,35.74,59400.0,24.7131,24.7408,24.7131,24.7408,59400.0
2010-09-22 11:50:00,35.73,35.84,35.73,35.82,78300.0,24.7339,24.8101,24.7339,24.7962,78300.0
2010-09-22 12:00:00,35.82,35.83,35.67,35.69,125100.0,24.7962,24.8031,24.6924,24.7062,125100.0
2010-09-22 12:10:00,35.68,35.71,35.65,35.68,57600.0,24.6993,24.7201,24.6785,24.6993,57600.0
2010-09-22 12:20:00,35.68,35.72,35.67,35.72,36500.0,24.6993,24.727,24.6924,24.727,36500.0
2010-09-22 12:30:00,35.71,35.71,35.69,35.7,29400.0,24.7201,24.7201,24.7062,24.7131,29400.0
2010-09-22 12:40:00,35.69,35.72,35.69,35.7,25000.0,24.7062,24.727,24.7062,24.7131,25000.0
2010-09-22 12:50:00,35.7,35.71,35.68,35.68,13000.0,24.7131,24.7201,24.6993,24.6993,13000.0
2010-09-22 13:00:00,35.68,35.69,35.66,35.67,54900.0,24.6993,24.7062,24.6854,24.6924,54900.0
2010-09-22 13:10:00,35.67,35.68,35.63,35.63,50200.0,24.6924,24.6993,24.6647,24.6647,50200.0
2010-09-22 13:20:00,35.64,35.72,35.64,35.72,45600.0,24.6716,24.727,24.6716,24.727,45600.0
2010-09-22 13:30:00,35.72,35.79,35.72,35.79,47800.0,24.727,24.7754,24.727,24.7754,47800.0
2010-09-22 13:40:00,35.79,35.82,35.78,35.81,45600.0,24.7754,24.7962,24.7685,24.7893,45600.0
2010-09-22 13:50:00,35.82,35.85,35.81,35.84,45400.0,24.7962,24.817,24.7893,24.8101,45400.0
2010-09-22 14:00:00,35.83,35.84,35.75,35.78,47600.0,24.8031,24.8101,24.7477,24.7685,47600.0
2010-09-22 14:10:00,35.77,35.8,35.77,35.8,30100.0,24.7616,24.7824,24.7616,24.7824,30100.0
2010-09-22 14:20:00,35.8,35.83,35.79,35.83,52500.0,24.7824,24.8031,24.7754,24.8031,52500.0
2010-09-22 14:30:00,35.82,35.86,35.82,35.85,77000.0,24.7962,24.8239,24.7962,24.817,77000.0
2010-09-22 14:40:00,35.86,35.88,35.84,35.84,63300.0,24.8239,24.8377,24.8101,24.8101,63300.0
2010-09-22 14:50:00,35.84,35.85,35.78,35.8,66900.0,24.8101,24.817,24.7685,24.7824,66900.0
2010-09-22 15:00:00,35.8,35.8,35.68,35.68,49300.0,24.7824,24.7824,24.6993,24.6993,49300.0
2010-09-22 15:10:00,35.69,35.69,35.63,35.63,59800.0,24.7062,24.7062,24.6647,24.6647,59800.0
2010-09-22 15:20:00,35.63,35.65,35.6,35.64,48900.0,24.6647,24.6785,24.6439,24.6716,48900.0
2010-09-22 15:30:00,35.63,35.72,35.63,35.68,78700.0,24.6647,24.727,24.6647,24.6993,78700.0
2010-09-22 15:40:00,35.69,35.7,35.6,35.6,91500.0,24.7062,24.7131,24.6439,24.6439,91500.0
2010-09-22 15:50:00,35.61,35.67,35.59,35.63,241300.0,24.6508,24.6924,24.637,24.6647,241300.0
2010-09-23 09:30:00,35.42,35.48,35.27,35.3,54100.0,24.5193,24.5608,24.4155,24.4362,54100.0
2010-09-23 09:40:00,35.31,35.35,35.18,35.22,47200.0,24.4432,24.4709,24.3532,24.3809,47200.0
2010-09-23 09:50:00,35.21,35.24,35.19,35.19,36600.0,24.3739,24.3947,24.3601,24.3601,36600.0
2010-09-23 10:00:00,35.2,35.32,35.2,35.31,72500.0,24.367,24.4501,24.367,24.4432,72500.0
2010-09-23 10:10:00,35.31,35.32,35.22,35.25,29900.0,24.4432,24.4501,24.3809,24.4016,29900.0
2010-09-23 10:20:00,35.26,35.31,35.2,35.31,39400.0,24.4085,24.4432,24.367,24.4432,39400.0
2010-09-23 10:30:00,35.31,35.36,35.31,35.34,35300.0,24.4432,24.4778,24.4432,24.4639,35300.0
2010-09-23 10:40:00,35.35,35.36,35.28,35.28,32200.0,24.4709,24.4778,24.4224,24.4224,32200.0
2010-09-23 10:50:00,35.28,35.28,35.22,35.23,26100.0,24.4224,24.4224,24.3809,24.3878,26100.0
2010-09-23 11:00:00,35.23,35.25,35.22,35.25,14200.0,24.3878,24.4016,24.3809,24.4016,14200.0
2010-09-23 11:10:00,35.24,35.31,35.24,35.31,21000.0,24.3947,24.4432,24.3947,24.4432,21000.0
2010-09-23 11:20:00,35.31,35.32,35.26,35.29,26900.0,24.4432,24.4501,24.4085,24.4293,26900.0
2010-09-23 11:30:00,35.29,35.37,35.29,35.32,49400.0,24.4293,24.4847,24.4293,24.4501,49400.0
2010-09-23 11:40:00,35.32,35.32,35.25,35.26,44900.0,24.4501,24.4501,24.4016,24.4085,44900.0
2010-09-23 11:50:00,35.26,35.29,35.25,35.26,34700.0,24.4085,24.4293,24.4016,24.4085,34700.0
2010-09-23 12:00:00,35.25,35.3,35.25,35.29,28900.0,24.4016,24.4362,24.4016,24.4293,28900.0
2010-09-23 12:10:00,35.3,35.32,35.26,35.27,26800.0,24.4362,24.4501,24.4085,24.4155,26800.0
2010-09-23 12:20:00,35.28,35.3,35.27,35.29,5100.0,24.4224,24.4362,24.4155,24.4293,5100.0
2010-09-23 12:30:00,35.3,35.3,35.28,35.28,20000.0,24.4362,24.4362,24.4224,24.4224,20000.0
2010-09-23 12:40:00,35.28,35.28,35.25,35.26,15300.0,24.4224,24.4224,24.4016,24.4085,15300.0
2010-09-23 12:50:00,35.27,35.3,35.27,35.3,7500.0,24.4155,24.4362,24.4155,24.4362,7500.0
2010-09-23 13:00:00,35.3,35.3,35.29,35.29,9700.0,24.4362,24.4362,24.4293,24.4293,9700.0
2010-09-23 13:10:00,35.29,35.29,35.23,35.23,21400.0,24.4293,24.4293,24.3878,24.3878,21400.0
2010-09-23 13:20:00,35.23,35.25,35.21,35.23,43900.0,24.3878,24.4016,24.3739,24.3878,43900.0
2010-09-23 13:30:00,35.23,35.24,35.23,35.23,13500.0,24.3878,24.3947,24.3878,24.3878,13500.0
2010-09-23 13:40:00,35.24,35.24,35.17,35.2,44500.0,24.3947,24.3947,24.3462,24.367,44500.0
2010-09-23 13:50:00,35.2,35.24,35.2,35.23,13800.0,24.367,24.3947,24.367,24.3878,13800.0
2010-09-23 14:00:00,35.22,35.32,35.22,35.31,113700.0,24.3809,24.4501,24.3809,24.4432,113700.0
2010-09-23 14:10:00,35.3,35.31,35.25,35.27,37100.0,24.4362,24.4432,24.4016,24.4155,37100.0
2010-09-23 14:20:00,35.28,35.3,35.27,35.29,21300.0,24.4224,24.4362,24.4155,24.4293,21300.0
2010-09-23 14:30:00,35.28,35.3,35.25,35.25,34800.0,24.4224,24.4362,24.4016,24.4016,34800.0
2010-09-23 14:40:00,35.26,35.26,35.18,35.18,35600.0,24.4085,24.4085,24.3532,24.3532,35600.0
2010-09-23 14:50:00,35.19,35.19,35.1,35.11,43700.0,24.3601,24.3601,24.2978,24.3047,43700.0
2010-09-23 15:00:00,35.11,35.13,35.03,35.05,59100.0,24.3047,24.3186,24.2493,24.2632,59100.0
2010-09-23 15:10:00,35.05,35.11,35.02,35.06,91300.0,24.2632,24.3047,24.2424,24.2701,91300.0
2010-09-23 15:20:00,35.06,35.1,35.05,35.06,108100.0,24.2701,24.2978,24.2632,24.2701,108100.0
2010-09-23 15:30:00,35.06,35.12,35.05,35.09,121600.0,24.2701,24.3116,24.2632,24.2909,121600.0
2010-09-23 15:40:00,35.09,35.09,35.01,35.09,153700.0,24.2909,24.2909,24.2355,24.2909,153700.0
2010-09-23 15:50:00,35.08,35.13,35.08,35.11,211900.0,24.2839,24.3186,24.2839,24.3047,211900.0
2010-09-24 09:30:00,35.55,35.67,35.45,35.63,61900.0,24.6093,24.6924,24.5401,24.6647,61900.0
2010-09-24 09:40:00,35.63,35.64,35.53,35.56,70200.0,24.6647,24.6716,24.5955,24.6162,70200.0
2010-09-24 09:50:00,35.56,35.59,35.53,35.56,45900.0,24.6162,24.637,24.5955,24.6162,45900.0
2010-09-24 10:00:00,35.55,35.75,35.5,35.73,67000.0,24.6093,24.7477,24.5747,24.7339,67000.0
2010-09-24 10:10:00,35.73,35.74,35.63,35.64,59500.0,24.7339,24.7408,24.6647,24.6716,59500.0
2010-09-24 10:20:00,35.65,35.79,35.64,35.77,66900.0,24.6785,24.7754,24.6716,24.7616,66900.0
2010-09-24 10:30:00,35.76,35.77,35.71,35.71,44100.0,24.7547,24.7616,24.7201,24.7201,44100.0
2010-09-24 10:40:00,35.72,35.75,35.69,35.72,35900.0,24.727,24.7477,24.7062,24.727,35900.0
2010-09-24 10:50:00,35.72,35.73,35.66,35.68,16600.0,24.727,24.7339,24.6854,24.6993,16600.0
2010-09-24 11:00:00,35.68,35.68,35.65,35.67,40100.0,24.6993,24.6993,24.6785,24.6924,40100.0
2010-09-24 11:10:00,35.67,35.68,35.65,35.67,30300.0,24.6924,24.6993,24.6785,24.6924,30300.0
2010-09-24 11:20:00,35.68,35.7,35.61,35.62,24700.0,24.6993,24.7131,24.6508,24.6578,24700.0
2010-09-24 11:30:00,35.62,35.63,35.59,35.59,26800.0,24.6578,24.6647,24.637,24.637,26800.0
2010-09-24 11:40:00,35.59,35.61,35.56,35.61,22700.0,24.637,24.6508,24.6162,24.6508,22700.0
2010-09-24 11:50:00,35.61,35.68,35.6,35.68,26300.0,24.6508,24.6993,24.6439,24.6993,26300.0
2010-09-24 12:00:00,35.67,35.67,35.64,35.65,9200.0,24.6924,24.6924,24.6716,24.6785,9200.0
2010-09-24 12:10:00,35.65,35.69,35.64,35.69,19000.0,24.6785,24.7062,24.6716,24.7062,19000.0
2010-09-24 12:20:00,35.69,35.74,35.68,35.73,16800.0,24.7062,24.7408,24.6993,24.7339,16800.0
2010-09-24 12:30:00,35.73,35.75,35.73,35.75,13200.0,24.7339,24.7477,24.7339,24.7477,13200.0
2010-09-24 12:40:00,35.75,35.83,35.74,35.79,43600.0,24.7477,24.8031,24.7408,24.7754,43600.0
2010-09-24 12:50:00,35.79,35.8,35.72,35.74,29300.0,24.7754,24.7824,24.727,24.7408,29300.0
2010-09-24 13:00:00,35.74,35.75,35.71,35.71,26200.0,24.7408,24.7477,24.7201,24.7201,26200.0
2010-09-24 13:10:00,35.71,35.76,35.71,35.76,14700.0,24.7201,24.7547,24.7201,24.7547,14700.0
2010-09-24 13:20:00,35.76,35.76,35.75,35.76,13600.0,24.7547,24.7547,24.7477,24.7547,13600.0
2010-09-24 13:30:00,35.75,35.81,35.74,35.78,54900.0,24.7477,24.7893,24.7408,24.7685,54900.0
2010-09-24 13:40:00,35.78,35.78,35.75,35.75,18200.0,24.7685,24.7685,24.7477,24.7477,18200.0
2010-09-24 13:50:00,35.74,35.77,35.74,35.75,13300.0,24.7408,24.7616,24.7408,24.7477,13300.0
2010-09-24 14:00:00,35.75,35.76,35.73,35.73,14600.0,24.7477,24.7547,24.7339,24.7339,14600.0
2010-09-24 14:10:00,35.72,35.72,35.68,35.7,23800.0,24.727,24.727,24.6993,24.7131,23800.0
2010-09-24 14:20:00,35.7,35.7,35.63,35.65,51600.0,24.7131,24.7131,24.6647,24.6785,51600.0
2010-09-24 14:30:00,35.65,35.72,35.64,35.7,30200.0,24.6785,24.727,24.6716,24.7131,30200.0
2010-09-24 14:40:00,35.71,35.72,35.69,35.69,27000.0,24.7201,24.727,24.7062,24.7062,27000.0
2010-09-24 14:50:00,35.69,35.72,35.68,35.71,35300.0,24.7062,24.727,24.6993,24.7201,35300.0
2010-09-24 15:00:00,35.71,35.71,35.63,35.65,76600.0,24.7201,24.7201,24.6647,24.6785,76600.0
2010-09-24 15:10:00,35.64,35.71,35.64,35.69,28400.0,24.6716,24.7201,24.6716,24.7062,28400.0
2010-09-24 15:20:00,35.69,35.71,35.69,35.7,34700.0,24.7062,24.7201,24.7062,24.7131,34700.0
2010-09-24 15:30:00,35.69,35.76,35.69,35.76,52600.0,24.7062,24.7547,24.7062,24.7547,52600.0
2010-09-24 15:40:00,35.75,35.78,35.73,35.74,76000.0,24.7477,24.7685,24.7339,24.7408,76000.0
2010-09-24 15:50:00,35.75,35.75,35.71,35.73,182300.0,24.7477,24.7477,24.7201,24.7339,182300.0
2010-09-27 09:30:00,35.84,35.87,35.74,35.74,81700.0,24.8101,24.8308,24.7408,24.7408,81700.0
2010-09-27 09:40:00,35.74,35.77,35.62,35.63,55700.0,24.7408,24.7616,24.6578,24.6647,55700.0
2010-09-27 09:50:00,35.62,35.69,35.6,35.66,51500.0,24.6578,24.7062,24.6439,24.6854,51500.0
2010-09-27 10:00:00,35.66,35.75,35.66,35.73,57100.0,24.6854,24.7477,24.6854,24.7339,57100.0
2010-09-27 10:10:00,35.72,35.73,35.65,35.67,23000.0,24.727,24.7339,24.6785,24.6924,23000.0
2010-09-27 10:20:00,35.68,35.77,35.66,35.77,43200.0,24.6993,24.7616,24.6854,24.7616,43200.0
2010-09-27 10:30:00,35.76,35.77,35.69,35.7,58600.0,24.7547,24.7616,24.7062,24.7131,58600.0
2010-09-27 10:40:00,35.7,35.75,35.7,35.75,19800.0,24.7131,24.7477,24.7131,24.7477,19800.0
2010-09-27 10:50:00,35.75,35.76,35.74,35.75,25600.0,24.7477,24.7547,24.7408,24.7477,25600.0
2010-09-27 11:00:00,35.74,35.75,35.65,35.66,35700.0,24.7408,24.7477,24.6785,24.6854,35700.0
2010-09-27 11:10:00,35.66,35.69,35.65,35.67,41100.0,24.6854,24.7062,24.6785,24.6924,41100.0
2010-09-27 11:20:00,35.67,35.69,35.65,35.67,28000.0,24.6924,24.7062,24.6785,24.6924,28000.0
2010-09-27 11:30:00,35.67,35.68,35.61,35.61,28100.0,24.6924,24.6993,24.6508,24.6508,28100.0
2010-09-27 11:40:00,35.61,35.64,35.6,35.6,18300.0,24.6508,24.6716,24.6439,24.6439,18300.0
2010-09-27 11:50:00,35.61,35.61,35.52,35.52,23900.0,24.6508,24.6508,24.5885,24.5885,23900.0
2010-09-27 12:00:00,35.53,35.59,35.52,35.58,48300.0,24.5955,24.637,24.5885,24.6301,48300.0
2010-09-27 12:10:00,35.58,35.59,35.57,35.59,28800.0,24.6301,24.637,24.6231,24.637,28800.0
2010-09-27 12:20:00,35.58,35.59,35.57,35.57,24400.0,24.6301,24.637,24.6231,24.6231,24400.0
2010-09-27 12:30:00,35.57,35.58,35.51,35.52,20700.0,24.6231,24.6301,24.5816,24.5885,20700.0
2010-09-27 12:40:00,35.52,35.53,35.48,35.49,16600.0,24.5885,24.5955,24.5608,24.5678,16600.0
2010-09-27 12:50:00,35.49,35.5,35.46,35.46,30200.0,24.5678,24.5747,24.547,24.547,30200.0
2010-09-27 13:00:00,35.46,35.52,35.44,35.5,41000.0,24.547,24.5885,24.5332,24.5747,41000.0
2010-09-27 13:10:00,35.5,35.51,35.47,35.47,21400.0,24.5747,24.5816,24.5539,24.5539,21400.0
2010-09-27 13:20:00,35.48,35.5,35.46,35.49,26000.0,24.5608,24.5747,24.547,24.5678,26000.0
2010-09-27 13:30:00,35.48,35.49,35.47,35.47,18200.0,24.5608,24.5678,24.5539,24.5539,18200.0
2010-09-27 13:40:00,35.48,35.58,35.47,35.57,33800.0,24.5608,24.6301,24.5539,24.6231,33800.0
2010-09-27 13:50:00,35.57,35.58,35.55,35.57,16900.0,24.6231,24.6301,24.6093,24.6231,16900.0
2010-09-27 14:00:00,35.58,35.58,35.57,35.57,12800.0,24.6301,24.6301,24.6231,24.6231,12800.0
2010-09-27 14:10:00,35.58,35.58,35.54,35.55,23700.0,24.6301,24.6301,24.6024,24.6093,23700.0
2010-09-27 14:20:00,35.55,35.57,35.55,35.57,23500.0,24.6093,24.6231,24.6093,24.6231,23500.0
2010-09-27 14:30:00,35.57,35.58,35.56,35.57,27000.0,24.6231,24.6301,24.6162,24.6231,27000.0
2010-09-27 14:40:00,35.56,35.59,35.56,35.58,34800.0,24.6162,24.637,24.6162,24.6301,34800.0
2010-09-27 14:50:00,35.58,35.58,35.52,35.52,48800.0,24.6301,24.6301,24.5885,24.5885,48800.0
2010-09-27 15:00:00,35.52,35.53,35.48,35.5,104900.0,24.5885,24.5955,24.5608,24.5747,104900.0
2010-09-27 15:10:00,35.49,35.52,35.49,35.52,45500.0,24.5678,24.5885,24.5678,24.5885,45500.0
2010-09-27 15:20:00,35.52,35.59,35.52,35.57,67400.0,24.5885,24.637,24.5885,24.6231,67400.0
2010-09-27 15:30:00,35.57,35.57,35.52,35.52,83600.0,24.6231,24.6231,24.5885,24.5885,83600.0
2010-09-27 15:40:00,35.52,35.53,35.47,35.49,74000.0,24.5885,24.5955,24.5539,24.5678,74000.0
2010-09-27 15:50:00,35.48,35.49,35.45,35.49,163300.0,24.5608,24.5678,24.5401,24.5678,163300.0
2010-09-28 09:30:00,35.47,35.58,35.27,35.3,60100.0,24.5539,24.6301,24.4155,24.4362,60100.0
2010-09-28 09:40:00,35.29,35.32,35.2,35.28,54000.0,24.4293,24.4501,24.367,24.4224,54000.0
2010-09-28 09:50:00,35.27,35.33,35.2,35.23,34500.0,24.4155,24.457,24.367,24.3878,34500.0
2010-09-28 10:00:00,35.23,35.26,35.08,35.26,82600.0,24.3878,24.4085,24.2839,24.4085,82600.0
2010-09-28 10:10:00,35.26,35.26,35.18,35.18,32100.0,24.4085,24.4085,24.3532,24.3532,32100.0
2010-09-28 10:20:00,35.19,35.31,35.14,35.24,37900.0,24.3601,24.4432,24.3255,24.3947,37900.0
2010-09-28 10:30:00,35.24,35.33,35.24,35.33,51100.0,24.3947,24.457,24.3947,24.457,51100.0
2010-09-28 10:40:00,35.32,35.41,35.32,35.38,28100.0,24.4501,24.5124,24.4501,24.4916,28100.0
2010-09-28 10:50:00,35.39,35.39,35.36,35.38,48800.0,24.4985,24.4985,24.4778,24.4916,48800.0
2010-09-28 11:00:00,35.38,35.43,35.38,35.38,25900.0,24.4916,24.5262,24.4916,24.4916,25900.0
2010-09-28 11:10:00,35.38,35.42,35.38,35.42,24200.0,24.4916,24.5193,24.4916,24.5193,24200.0
2010-09-28 11:20:00,35.42,35.46,35.38,35.45,34000.0,24.5193,24.547,24.4916,24.5401,34000.0
2010-09-28 11:30:00,35.46,35.48,35.44,35.44,30000.0,24.547,24.5608,24.5332,24.5332,30000.0
2010-09-28 11:40:00,35.44,35.47,35.39,35.39,23400.0,24.5332,24.5539,24.4985,24.4985,23400.0
2010-09-28 11:50:00,35.4,35.4,35.36,35.37,25500.0,24.5055,24.5055,24.4778,24.4847,25500.0
2010-09-28 12:00:00,35.37,35.38,35.35,35.38,25800.0,24.4847,24.4916,24.4709,24.4916,25800.0
2010-09-28 12:10:00,35.39,35.44,35.38,35.44,19400.0,24.4985,24.5332,24.4916,24.5332,19400.0
2010-09-28 12:20:00,35.44,35.45,35.38,35.45,61100.0,24.5332,24.5401,24.4916,24.5401,61100.0
2010-09-28 12:30:00,35.45,35.48,35.44,35.45,41300.0,24.5401,24.5608,24.5332,24.5401,41300.0
2010-09-28 12:40:00,35.45,35.47,35.45,35.46,13300.0,24.5401,24.5539,24.5401,24.547,13300.0
2010-09-28 12:50:00,35.47,35.47,35.44,35.45,26800.0,24.5539,24.5539,24.5332,24.5401,26800.0
2010-09-28 13:00:00,35.46,35.47,35.43,35.46,41300.0,24.547,24.5539,24.5262,24.547,41300.0
2010-09-28 13:10:00,35.46,35.51,35.45,35.5,35400.0,24.547,24.5816,24.5401,24.5747,35400.0
2010-09-28 13:20:00,35.5,35.51,35.47,35.48,19200.0,24.5747,24.5816,24.5539,24.5608,19200.0
2010-09-28 13:30:00,35.48,35.52,35.48,35.48,27500.0,24.5608,24.5885,24.5608,24.5608,27500.0
2010-09-28 13:40:00,35.48,35.5,35.47,35.49,21900.0,24.5608,24.5747,24.5539,24.5678,21900.0
2010-09-28 13:50:00,35.5,35.57,35.49,35.57,28600.0,24.5747,24.6231,24.5678,24.6231,28600.0
2010-09-28 14:00:00,35.57,35.58,35.55,35.56,16000.0,24.6231,24.6301,24.6093,24.6162,16000.0
2010-09-28 14:10:00,35.56,35.57,35.52,35.53,26500.0,24.6162,24.6231,24.5885,24.5955,26500.0
2010-09-28 14:20:00,35.53,35.54,35.45,35.46,26200.0,24.5955,24.6024,24.5401,24.547,26200.0
2010-09-28 14:30:00,35.46,35.49,35.44,35.48,23500.0,24.547,24.5678,24.5332,24.5608,23500.0
2010-09-28 14:40:00,35.48,35.5,35.42,35.44,27700.0,24.5608,24.5747,24.5193,24.5332,27700.0
2010-09-28 14:50:00,35.43,35.45,35.42,35.44,29800.0,24.5262,24.5401,24.5193,24.5332,29800.0
2010-09-28 15:00:00,35.44,35.49,35.42,35.48,34700.0,24.5332,24.5678,24.5193,24.5608,34700.0
2010-09-28 15:10:00,35.49,35.57,35.45,35.56,77400.0,24.5678,24.6231,24.5401,24.6162,77400.0
2010-09-28 15:20:00,35.56,35.57,35.52,35.52,63200.0,24.6162,24.6231,24.5885,24.5885,63200.0
2010-09-28 15:30:00,35.52,35.63,35.52,35.63,91500.0,24.5885,24.6647,24.5885,24.6647,91500.0
2010-09-28 15:40:00,35.63,35.66,35.58,35.63,118900.0,24.6647,24.6854,24.6301,24.6647,118900.0
2010-09-28 15:50:00,35.62,35.68,35.58,35.58,235300.0,24.6578,24.6993,24.6301,24.6301,235300.0
2010-09-29 09:30:00,35.4,35.59,35.4,35.57,39100.0,24.5055,24.637,24.5055,24.6231,39100.0
2010-09-29 09:40:00,35.59,35.64,35.58,35.58,24800.0,24.637,24.6716,24.6301,24.6301,24800.0
2010-09-29 09:50:00,35.58,35.58,35.51,35.53,22800.0,24.6301,24.6301,24.5816,24.5955,22800.0
2010-09-29 10:00:00,35.53,35.73,35.53,35.69,47000.0,24.5955,24.7339,24.5955,24.7062,47000.0
2010-09-29 10:10:00,35.69,35.7,35.59,35.61,20800.0,24.7062,24.7131,24.637,24.6508,20800.0
2010-09-29 10:20:00,35.6,35.6,35.55,35.58,39800.0,24.6439,24.6439,24.6093,24.6301,39800.0
2010-09-29 10:30:00,35.58,35.63,35.56,35.63,57900.0,24.6301,24.6647,24.6162,24.6647,57900.0
2010-09-29 10:40:00,35.62,35.64,35.52,35.57,31000.0,24.6578,24.6716,24.5885,24.6231,31000.0
2010-09-29 10:50:00,35.58,35.64,35.57,35.64,20900.0,24.6301,24.6716,24.6231,24.6716,20900.0
2010-09-29 11:00:00,35.64,35.68,35.63,35.66,16500.0,24.6716,24.6993,24.6647,24.6854,16500.0
2010-09-29 11:10:00,35.66,35.69,35.65,35.68,38200.0,24.6854,24.7062,24.6785,24.6993,38200.0
2010-09-29 11:20:00,35.67,35.72,35.67,35.71,26200.0,24.6924,24.727,24.6924,24.7201,26200.0
2010-09-29 11:30:00,35.72,35.8,35.71,35.8,22100.0,24.727,24.7824,24.7201,24.7824,22100.0
2010-09-29 11:40:00,35.8,35.8,35.77,35.8,23300.0,24.7824,24.7824,24.7616,24.7824,23300.0
2010-09-29 11:50:00,35.79,35.85,35.79,35.83,25800.0,24.7754,24.817,24.7754,24.8031,25800.0
2010-09-29 12:00:00,35.84,35.86,35.82,35.86,31800.0,24.8101,24.8239,24.7962,24.8239,31800.0
2010-09-29 12:10:00,35.85,35.86,35.85,35.85,17500.0,24.817,24.8239,24.817,24.817,17500.0
2010-09-29 12:20:00,35.85,35.86,35.84,35.85,16500.0,24.817,24.8239,24.8101,24.817,16500.0
2010-09-29 12:30:00,35.86,35.86,35.81,35.83,16700.0,24.8239,24.8239,24.7893,24.8031,16700.0
2010-09-29 12:40:00,35.83,35.86,35.83,35.86,7300.0,24.8031,24.8239,24.8031,24.8239,7300.0
2010-09-29 12:50:00,35.85,35.89,35.85,35.88,13300.0,24.817,24.8447,24.817,24.8377,13300.0
2010-09-29 13:00:00,35.88,35.88,35.85,35.85,16200.0,24.8377,24.8377,24.817,24.817,16200.0
2010-09-29 13:10:00,35.84,35.84,35.8,35.8,8300.0,24.8101,24.8101,24.7824,24.7824,8300.0
2010-09-29 13:20:00,35.81,35.81,35.8,35.81,5900.0,24.7893,24.7893,24.7824,24.7893,5900.0
2010-09-29 13:30:00,35.81,35.84,35.77,35.77,21800.0,24.7893,24.8101,24.7616,24.7616,21800.0
2010-09-29 13:40:00,35.78,35.84,35.76,35.84,24100.0,24.7685,24.8101,24.7547,24.8101,24100.0
2010-09-29 13:50:00,35.84,35.86,35.84,35.85,34400.0,24.8101,24.8239,24.8101,24.817,34400.0
2010-09-29 14:00:00,35.86,35.86,35.85,35.85,12700.0,24.8239,24.8239,24.817,24.817,12700.0
2010-09-29 14:10:00,35.85,35.87,35.84,35.87,21200.0,24.817,24.8308,24.8101,24.8308,21200.0
2010-09-29 14:20:00,35.87,35.88,35.82,35.82,34700.0,24.8308,24.8377,24.7962,24.7962,34700.0
2010-09-29 14:30:00,35.83,35.86,35.82,35.86,19700.0,24.8031,24.8239,24.7962,24.8239,19700.0
2010-09-29 14:40:00,35.86,35.9,35.85,35.88,14700.0,24.8239,24.8516,24.817,24.8377,14700.0
2010-09-29 14:50:00,35.88,35.89,35.85,35.88,23700.0,24.8377,24.8447,24.817,24.8377,23700.0
2010-09-29 15:00:00,35.89,35.89,35.77,35.78,29900.0,24.8447,24.8447,24.7616,24.7685,29900.0
2010-09-29 15:10:00,35.78,35.79,35.67,35.7,71100.0,24.7685,24.7754,24.6924,24.7131,71100.0
2010-09-29 15:20:00,35.7,35.73,35.69,35.73,47700.0,24.7131,24.7339,24.7062,24.7339,47700.0
2010-09-29 15:30:00,35.73,35.76,35.67,35.75,80100.0,24.7339,24.7547,24.6924,24.7477,80100.0
2010-09-29 15:40:00,35.75,35.84,35.73,35.84,203200.0,24.7477,24.8101,24.7339,24.8101,203200.0
2010-09-29 15:50:00,35.84,35.86,35.81,35.83,218400.0,24.8101,24.8239,24.7893,24.8031,218400.0
2010-09-30 09:30:00,36.0,36.0,35.87,35.99,87000.0,24.9208,24.9208,24.8308,24.9139,87000.0
2010-09-30 09:40:00,35.99,36.24,35.97,36.14,226700.0,24.9139,25.0869,24.9,25.0177,226700.0
2010-09-30 09:50:00,36.13,36.17,36.12,36.15,53200.0,25.0108,25.0385,25.0039,25.0246,53200.0
2010-09-30 10:00:00,36.16,36.16,36.09,36.15,64500.0,25.0316,25.0316,24.9831,25.0246,64500.0
2010-09-30 10:10:00,36.15,36.15,36.05,36.1,65200.0,25.0246,25.0246,24.9554,24.99,65200.0
2010-09-30 10:20:00,36.1,36.12,36.06,36.08,44400.0,24.99,25.0039,24.9623,24.9762,44400.0
2010-09-30 10:30:00,36.08,36.14,36.08,36.1,44200.0,24.9762,25.0177,24.9762,24.99,44200.0
2010-09-30 10:40:00,36.11,36.16,36.05,36.08,33400.0,24.997,25.0316,24.9554,24.9762,33400.0
2010-09-30 10:50:00,36.08,36.09,35.93,35.95,66300.0,24.9762,24.9831,24.8724,24.8862,66300.0
2010-09-30 11:00:00,35.94,35.94,35.85,35.85,65600.0,24.8793,24.8793,24.817,24.817,65600.0
2010-09-30 11:10:00,35.85,35.85,35.78,35.8,44600.0,24.817,24.817,24.7685,24.7824,44600.0
2010-09-30 11:20:00,35.8,35.8,35.66,35.69,68300.0,24.7824,24.7824,24.6854,24.7062,68300.0
2010-09-30 11:30:00,35.69,35.75,35.66,35.72,79200.0,24.7062,24.7477,24.6854,24.727,79200.0
2010-09-30 11:40:00,35.72,35.78,35.71,35.78,45200.0,24.727,24.7685,24.7201,24.7685,45200.0
2010-09-30 11:50:00,35.77,35.78,35.68,35.71,37700.0,24.7616,24.7685,24.6993,24.7201,37700.0
2010-09-30 12:00:00,35.71,35.72,35.59,35.61,36200.0,24.7201,24.727,24.637,24.6508,36200.0
2010-09-30 12:10:00,35.61,35.67,35.61,35.66,17300.0,24.6508,24.6924,24.6508,24.6854,17300.0
2010-09-30 12:20:00,35.67,35.69,35.66,35.67,14200.0,24.6924,24.7062,24.6854,24.6924,14200.0
2010-09-30 12:30:00,35.67,35.73,35.66,35.73,20100.0,24.6924,24.7339,24.6854,24.7339,20100.0
2010-09-30 12:40:00,35.73,35.77,35.73,35.76,16800.0,24.7339,24.7616,24.7339,24.7547,16800.0
2010-09-30 12:50:00,35.76,35.82,35.76,35.78,20900.0,24.7547,24.7962,24.7547,24.7685,20900.0
2010-09-30 13:00:00,35.78,35.8,35.77,35.8,13000.0,24.7685,24.7824,24.7616,24.7824,13000.0
2010-09-30 13:10:00,35.79,35.83,35.79,35.81,15100.0,24.7754,24.8031,24.7754,24.7893,15100.0
2010-09-30 13:20:00,35.8,35.84,35.78,35.84,26500.0,24.7824,24.8101,24.7685,24.8101,26500.0
2010-09-30 13:30:00,35.83,35.85,35.81,35.81,17300.0,24.8031,24.817,24.7893,24.7893,17300.0
2010-09-30 13:40:00,35.8,35.8,35.78,35.79,16100.0,24.7824,24.7824,24.7685,24.7754,16100.0
2010-09-30 13:50:00,35.78,35.8,35.76,35.8,16400.0,24.7685,24.7824,24.7547,24.7824,16400.0
2010-09-30 14:00:00,35.81,35.85,35.81,35.82,51400.0,24.7893,24.817,24.7893,24.7962,51400.0
2010-09-30 14:10:00,35.82,35.82,35.73,35.76,30800.0,24.7962,24.7962,24.7339,24.7547,30800.0
2010-09-30 14:20:00,35.77,35.81,35.76,35.8,20700.0,24.7616,24.7893,24.7547,24.7824,20700.0
2010-09-30 14:30:00,35.8,35.85,35.8,35.84,24400.0,24.7824,24.817,24.7824,24.8101,24400.0
2010-09-30 14:40:00,35.84,35.9,35.84,35.88,28800.0,24.8101,24.8516,24.8101,24.8377,28800.0
2010-09-30 14:50:00,35.88,35.9,35.85,35.85,25500.0,24.8377,24.8516,24.817,24.817,25500.0
2010-09-30 15:00:00,35.85,35.88,35.83,35.88,31100.0,24.817,24.8377,24.8031,24.8377,31100.0
2010-09-30 15:10:00,35.87,35.87,35.76,35.77,60700.0,24.8308,24.8308,24.7547,24.7616,60700.0
2010-09-30 15:20:00,35.78,35.85,35.76,35.85,46400.0,24.7685,24.817,24.7547,24.817,46400.0
2010-09-30 15:30:00,35.86,35.87,35.79,35.79,48100.0,24.8239,24.8308,24.7754,24.7754,48100.0
2010-09-30 15:40:00,35.79,35.82,35.72,35.76,80800.0,24.7754,24.7962,24.727,24.7547,80800.0
2010-09-30 15:50:00,35.77,35.82,35.74,35.75,161400.0,24.7616,24.7962,24.7408,24.7477,161400.0
2010-10-01 09:30:00,35.9,35.98,35.88,35.93,68100.0,24.8516,24.907,24.8377,24.8724,68100.0
2010-10-01 09:40:00,35.93,35.97,35.92,35.94,38000.0,24.8724,24.9,24.8654,24.8793,38000.0
2010-10-01 09:50:00,35.95,36.0,35.9,35.98,88900.0,24.8862,24.9208,24.8516,24.907,88900.0
2010-10-01 10:00:00,35.97,36.0,35.89,35.92,165400.0,24.9,24.9208,24.8447,24.8654,165400.0
2010-10-01 10:10:00,35.93,36.0,35.93,35.97,51500.0,24.8724,24.9208,24.8724,24.9,51500.0
2010-10-01 10:20:00,35.97,35.97,35.8,35.83,61000.0,24.9,24.9,24.7824,24.8031,61000.0
2010-10-01 10:30:00,35.83,35.97,35.79,35.94,138700.0,24.8031,24.9,24.7754,24.8793,138700.0
2010-10-01 10:40:00,35.95,35.99,35.92,35.99,42600.0,24.8862,24.9139,24.8654,24.9139,42600.0
2010-10-01 10:50:00,35.99,36.04,35.97,35.99,79700.0,24.9139,24.9485,24.9,24.9139,79700.0
2010-10-01 11:00:00,35.98,35.99,35.88,35.92,48500.0,24.907,24.9139,24.8377,24.8654,48500.0
2010-10-01 11:10:00,35.92,35.99,35.91,35.96,36500.0,24.8654,24.9139,24.8585,24.8931,36500.0
2010-10-01 11:20:00,35.97,35.99,35.94,35.99,40000.0,24.9,24.9139,24.8793,24.9139,40000.0
2010-10-01 11:30:00,35.98,36.0,35.94,35.99,47400.0,24.907,24.9208,24.8793,24.9139,47400.0
2010-10-01 11:40:00,35.99,36.0,35.97,35.99,32700.0,24.9139,24.9208,24.9,24.9139,32700.0
2010-10-01 11:50:00,35.98,35.99,35.98,35.98,23200.0,24.907,24.9139,24.907,24.907,23200.0
2010-10-01 12:00:00,35.98,35.99,35.96,35.99,26500.0,24.907,24.9139,24.8931,24.9139,26500.0
2010-10-01 12:10:00,35.99,35.99,35.97,35.99,24600.0,24.9139,24.9139,24.9,24.9139,24600.0
2010-10-01 12:20:00,35.99,36.0,35.99,35.99,17400.0,24.9139,24.9208,24.9139,24.9139,17400.0
2010-10-01 12:30:00,35.99,35.99,35.95,35.96,26100.0,24.9139,24.9139,24.8862,24.8931,26100.0
2010-10-01 12:40:00,35.97,35.97,35.94,35.95,16000.0,24.9,24.9,24.8793,24.8862,16000.0
2010-10-01 12:50:00,35.95,35.97,35.93,35.95,19000.0,24.8862,24.9,24.8724,24.8862,19000.0
2010-10-01 13:00:00,35.94,35.99,35.94,35.99,21300.0,24.8793,24.9139,24.8793,24.9139,21300.0
2010-10-01 13:10:00,35.99,36.0,35.99,35.99,39000.0,24.9139,24.9208,24.9139,24.9139,39000.0
2010-10-01 13:20:00,35.99,36.0,35.96,35.97,17900.0,24.9139,24.9208,24.8931,24.9,17900.0
2010-10-01 13:30:00,35.97,35.97,35.93,35.93,12300.0,24.9,24.9,24.8724,24.8724,12300.0
2010-10-01 13:40:00,35.93,35.93,35.86,35.87,23400.0,24.8724,24.8724,24.8239,24.8308,23400.0
2010-10-01 13:50:00,35.86,35.9,35.86,35.89,32100.0,24.8239,24.8516,24.8239,24.8447,32100.0
2010-10-01 14:00:00,35.9,35.96,35.89,35.95,19000.0,24.8516,24.8931,24.8447,24.8862,19000.0
2010-10-01 14:10:00,35.95,35.96,35.95,35.95,11200.0,24.8862,24.8931,24.8862,24.8862,11200.0
2010-10-01 14:20:00,35.96,35.99,35.95,35.98,35800.0,24.8931,24.9139,24.8862,24.907,35800.0
2010-10-01 14:30:00,35.97,36.0,35.97,35.97,41400.0,24.9,24.9208,24.9,24.9,41400.0
2010-10-01 14:40:00,35.97,35.99,35.96,35.98,15500.0,24.9,24.9139,24.8931,24.907,15500.0
2010-10-01 14:50:00,35.99,35.99,35.97,35.97,21200.0,24.9139,24.9139,24.9,24.9,21200.0
2010-10-01 15:00:00,35.97,36.01,35.96,36.01,204900.0,24.9,24.9277,24.8931,24.9277,204900.0
2010-10-01 15:10:00,36.0,36.03,35.96,35.99,49700.0,24.9208,24.9416,24.8931,24.9139,49700.0
2010-10-01 15:20:00,35.99,36.0,35.94,35.94,37300.0,24.9139,24.9208,24.8793,24.8793,37300.0
2010-10-01 15:30:00,35.94,35.99,35.94,35.97,39400.0,24.8793,24.9139,24.8793,24.9,39400.0
2010-10-01 15:40:00,35.97,36.0,35.96,36.0,46200.0,24.9,24.9208,24.8931,24.9208,46200.0
2010-10-01 15:50:00,35.99,36.0,35.93,35.94,178300.0,24.9139,24.9208,24.8724,24.8793,178300.0
2010-10-04 09:30:00,35.92,35.99,35.88,35.97,37000.0,24.8654,24.9139,24.8377,24.9,37000.0
2010-10-04 09:40:00,35.97,36.02,35.87,35.91,24200.0,24.9,24.9347,24.8308,24.8585,24200.0
2010-10-04 09:50:00,35.91,35.93,35.84,35.89,29400.0,24.8585,24.8724,24.8101,24.8447,29400.0
2010-10-04 10:00:00,35.89,35.95,35.76,35.88,47600.0,24.8447,24.8862,24.7547,24.8377,47600.0
2010-10-04 10:10:00,35.88,35.89,35.83,35.84,37600.0,24.8377,24.8447,24.8031,24.8101,37600.0
2010-10-04 10:20:00,35.84,35.85,35.76,35.77,27800.0,24.8101,24.817,24.7547,24.7616,27800.0
2010-10-04 10:30:00,35.77,35.79,35.71,35.73,45000.0,24.7616,24.7754,24.7201,24.7339,45000.0
2010-10-04 10:40:00,35.73,35.73,35.61,35.64,39500.0,24.7339,24.7339,24.6508,24.6716,39500.0
2010-10-04 10:50:00,35.64,35.71,35.63,35.7,19400.0,24.6716,24.7201,24.6647,24.7131,19400.0
2010-10-04 11:00:00,35.7,35.7,35.6,35.6,36500.0,24.7131,24.7131,24.6439,24.6439,36500.0
2010-10-04 11:10:00,35.61,35.65,35.58,35.58,25400.0,24.6508,24.6785,24.6301,24.6301,25400.0
2010-10-04 11:20:00,35.58,35.58,35.5,35.53,39600.0,24.6301,24.6301,24.5747,24.5955,39600.0
2010-10-04 11:30:00,35.53,35.61,35.51,35.61,22600.0,24.5955,24.6508,24.5816,24.6508,22600.0
2010-10-04 11:40:00,35.61,35.67,35.61,35.67,30900.0,24.6508,24.6924,24.6508,24.6924,30900.0
2010-10-04 11:50:00,35.67,35.68,35.59,35.59,43800.0,24.6924,24.6993,24.637,24.637,43800.0
2010-10-04 12:00:00,35.59,35.59,35.48,35.5,30400.0,24.637,24.637,24.5608,24.5747,30400.0
2010-10-04 12:10:00,35.51,35.55,35.51,35.53,16800.0,24.5816,24.6093,24.5816,24.5955,16800.0
2010-10-04 12:20:00,35.54,35.54,35.51,35.51,11200.0,24.6024,24.6024,24.5816,24.5816,11200.0
2010-10-04 12:30:00,35.52,35.52,35.46,35.51,59000.0,24.5885,24.5885,24.547,24.5816,59000.0
2010-10-04 12:40:00,35.51,35.51,35.47,35.49,13000.0,24.5816,24.5816,24.5539,24.5678,13000.0
2010-10-04 12:50:00,35.49,35.52,35.49,35.52,16300.0,24.5678,24.5885,24.5678,24.5885,16300.0
2010-10-04 13:00:00,35.52,35.56,35.52,35.54,14400.0,24.5885,24.6162,24.5885,24.6024,14400.0
2010-10-04 13:10:00,35.55,35.56,35.52,35.53,8700.0,24.6093,24.6162,24.5885,24.5955,8700.0
2010-10-04 13:20:00,35.53,35.53,35.5,35.5,14800.0,24.5955,24.5955,24.5747,24.5747,14800.0
2010-10-04 13:30:00,35.5,35.51,35.47,35.49,25800.0,24.5747,24.5816,24.5539,24.5678,25800.0
2010-10-04 13:40:00,35.48,35.5,35.46,35.47,23500.0,24.5608,24.5747,24.547,24.5539,23500.0
2010-10-04 13:50:00,35.47,35.55,35.47,35.55,16600.0,24.5539,24.6093,24.5539,24.6093,16600.0
2010-10-04 14:00:00,35.55,35.55,35.51,35.51,14100.0,24.6093,24.6093,24.5816,24.5816,14100.0
2010-10-04 14:10:00,35.51,35.53,35.48,35.49,22400.0,24.5816,24.5955,24.5608,24.5678,22400.0
2010-10-04 14:20:00,35.49,35.54,35.48,35.54,28200.0,24.5678,24.6024,24.5608,24.6024,28200.0
2010-10-04 14:30:00,35.53,35.62,35.52,35.6,68600.0,24.5955,24.6578,24.5885,24.6439,68600.0
2010-10-04 14:40:00,35.59,35.6,35.53,35.53,35500.0,24.637,24.6439,24.5955,24.5955,35500.0
2010-10-04 14:50:00,35.53,35.62,35.53,35.6,62900.0,24.5955,24.6578,24.5955,24.6439,62900.0
2010-10-04 15:00:00,35.59,35.67,35.59,35.65,46300.0,24.637,24.6924,24.637,24.6785,46300.0
2010-10-04 15:10:00,35.65,35.68,35.63,35.68,53600.0,24.6785,24.6993,24.6647,24.6993,53600.0
2010-10-04 15:20:00,35.67,35.75,35.67,35.7,74800.0,24.6924,24.7477,24.6924,24.7131,74800.0
2010-10-04 15:30:00,35.71,35.72,35.67,35.69,71800.0,24.7201,24.727,24.6924,24.7062,71800.0
2010-10-04 15:40:00,35.69,35.73,35.68,35.69,53000.0,24.7062,24.7339,24.6993,24.7062,53000.0
2010-10-04 15:50:00,35.7,35.74,35.66,35.73,124300.0,24.7131,24.7408,24.6854,24.7339,124300.0
2010-10-05 09:30:00,36.01,36.04,35.91,35.94,172900.0,24.9277,24.9485,24.8585,24.8793,172900.0
2010-10-05 09:40:00,35.93,35.93,35.81,35.82,64800.0,24.8724,24.8724,24.7893,24.7962,64800.0
2010-10-05 09:50:00,35.81,35.96,35.81,35.95,71700.0,24.7893,24.8931,24.7893,24.8862,71700.0
2010-10-05 10:00:00,35.94,35.98,35.82,35.86,144100.0,24.8793,24.907,24.7962,24.8239,144100.0
2010-10-05 10:10:00,35.86,35.92,35.86,35.87,47700.0,24.8239,24.8654,24.8239,24.8308,47700.0
2010-10-05 10:20:00,35.87,36.03,35.81,36.03,57700.0,24.8308,24.9416,24.7893,24.9416,57700.0
2010-10-05 10:30:00,36.03,36.13,36.02,36.1,54000.0,24.9416,25.0108,24.9347,24.99,54000.0
2010-10-05 10:40:00,36.11,36.19,36.11,36.17,34500.0,24.997,25.0523,24.997,25.0385,34500.0
2010-10-05 10:50:00,36.16,36.22,36.16,36.18,32400.0,25.0316,25.0731,25.0316,25.0454,32400.0
2010-10-05 11:00:00,36.18,36.19,36.13,36.15,49600.0,25.0454,25.0523,25.0108,25.0246,49600.0
2010-10-05 11:10:00,36.15,36.19,36.13,36.18,24700.0,25.0246,25.0523,25.0108,25.0454,24700.0
2010-10-05 11:20:00,36.19,36.2,36.14,36.19,33700.0,25.0523,25.0593,25.0177,25.0523,33700.0
2010-10-05 11:30:00,36.18,36.3,36.18,36.3,54900.0,25.0454,25.1285,25.0454,25.1285,54900.0
2010-10-05 11:40:00,36.3,36.34,36.3,36.32,39900.0,25.1285,25.1562,25.1285,25.1423,39900.0
2010-10-05 11:50:00,36.33,36.36,36.32,36.33,51600.0,25.1493,25.17,25.1423,25.1493,51600.0
2010-10-05 12:00:00,36.33,36.33,36.28,36.28,22100.0,25.1493,25.1493,25.1146,25.1146,22100.0
2010-10-05 12:10:00,36.29,36.31,36.28,36.3,25500.0,25.1216,25.1354,25.1146,25.1285,25500.0
2010-10-05 12:20:00,36.3,36.3,36.27,36.3,22100.0,25.1285,25.1285,25.1077,25.1285,22100.0
2010-10-05 12:30:00,36.3,36.3,36.27,36.28,37800.0,25.1285,25.1285,25.1077,25.1146,37800.0
2010-10-05 12:40:00,36.28,36.29,36.27,36.29,28100.0,25.1146,25.1216,25.1077,25.1216,28100.0
2010-10-05 12:50:00,36.29,36.31,36.26,36.3,38100.0,25.1216,25.1354,25.1008,25.1285,38100.0
2010-10-05 13:00:00,36.29,36.32,36.28,36.32,50000.0,25.1216,25.1423,25.1146,25.1423,50000.0
2010-10-05 13:10:00,36.32,36.4,36.32,36.4,31000.0,25.1423,25.1977,25.1423,25.1977,31000.0
2010-10-05 13:20:00,36.4,36.42,36.38,36.41,22800.0,25.1977,25.2116,25.1839,25.2046,22800.0
2010-10-05 13:30:00,36.41,36.44,36.4,36.44,29400.0,25.2046,25.2254,25.1977,25.2254,29400.0
2010-10-05 13:40:00,36.43,36.48,36.43,36.44,45200.0,25.2185,25.2531,25.2185,25.2254,45200.0
2010-10-05 13:50:00,36.44,36.51,36.43,36.49,42800.0,25.2254,25.2739,25.2185,25.26,42800.0
2010-10-05 14:00:00,36.49,36.5,36.46,36.47,32100.0,25.26,25.2669,25.2392,25.2462,32100.0
2010-10-05 14:10:00,36.46,36.49,36.46,36.49,30600.0,25.2392,25.26,25.2392,25.26,30600.0
2010-10-05 14:20:00,36.48,36.49,36.43,36.43,32500.0,25.2531,25.26,25.2185,25.2185,32500.0
2010-10-05 14:30:00,36.44,36.49,36.39,36.39,48600.0,25.2254,25.26,25.1908,25.1908,48600.0
2010-10-05 14:40:00,36.39,36.42,36.39,36.41,36000.0,25.1908,25.2116,25.1908,25.2046,36000.0
2010-10-05 14:50:00,36.41,36.5,36.41,36.49,61600.0,25.2046,25.2669,25.2046,25.26,61600.0
2010-10-05 15:00:00,36.49,36.5,36.43,36.46,78700.0,25.26,25.2669,25.2185,25.2392,78700.0
2010-10-05 15:10:00,36.46,36.51,36.46,36.49,68800.0,25.2392,25.2739,25.2392,25.26,68800.0
2010-10-05 15:20:00,36.49,36.5,36.48,36.49,49800.0,25.26,25.2669,25.2531,25.26,49800.0
2010-10-05 15:30:00,36.49,36.5,36.44,36.45,49400.0,25.26,25.2669,25.2254,25.2323,49400.0
2010-10-05 15:40:00,36.44,36.44,36.38,36.4,110800.0,25.2254,25.2254,25.1839,25.1977,110800.0
2010-10-05 15:50:00,36.4,36.45,36.39,36.4,227800.0,25.1977,25.2323,25.1908,25.1977,227800.0
2010-10-06 09:30:00,36.33,36.5,36.3,36.49,66200.0,25.1493,25.2669,25.1285,25.26,66200.0
2010-10-06 09:40:00,36.49,36.56,36.34,36.35,56300.0,25.26,25.3085,25.1562,25.1631,56300.0
2010-10-06 09:50:00,36.35,36.43,36.3,36.34,63600.0,25.1631,25.2185,25.1285,25.1562,63600.0
2010-10-06 10:00:00,36.34,36.39,36.33,36.36,42900.0,25.1562,25.1908,25.1493,25.17,42900.0
2010-10-06 10:10:00,36.36,36.41,36.35,36.4,22500.0,25.17,25.2046,25.1631,25.1977,22500.0
2010-10-06 10:20:00,36.41,36.41,36.33,36.4,24200.0,25.2046,25.2046,25.1493,25.1977,24200.0
2010-10-06 10:30:00,36.4,36.42,36.33,36.35,18800.0,25.1977,25.2116,25.1493,25.1631,18800.0
2010-10-06 10:40:00,36.35,36.46,36.34,36.43,27400.0,25.1631,25.2392,25.1562,25.2185,27400.0
2010-10-06 10:50:00,36.42,36.42,36.35,36.4,35900.0,25.2116,25.2116,25.1631,25.1977,35900.0
2010-10-06 11:00:00,36.42,36.46,36.37,36.45,24500.0,25.2116,25.2392,25.1769,25.2323,24500.0
2010-10-06 11:10:00,36.45,36.45,36.39,36.39,17700.0,25.2323,25.2323,25.1908,25.1908,17700.0
2010-10-06 11:20:00,36.39,36.46,36.39,36.45,17200.0,25.1908,25.2392,25.1908,25.2323,17200.0
2010-10-06 11:30:00,36.45,36.56,36.44,36.56,53200.0,25.2323,25.3085,25.2254,25.3085,53200.0
2010-10-06 11:40:00,36.56,36.56,36.49,36.5,24100.0,25.3085,25.3085,25.26,25.2669,24100.0
2010-10-06 11:50:00,36.5,36.5,36.49,36.49,17000.0,25.2669,25.2669,25.26,25.26,17000.0
2010-10-06 12:00:00,36.49,36.55,36.48,36.55,38900.0,25.26,25.3015,25.2531,25.3015,38900.0
2010-10-06 12:10:00,36.54,36.56,36.54,36.56,14300.0,25.2946,25.3085,25.2946,25.3085,14300.0
2010-10-06 12:20:00,36.55,36.57,36.53,36.56,43400.0,25.3015,25.3154,25.2877,25.3085,43400.0
2010-10-06 12:30:00,36.57,36.57,36.53,36.56,32800.0,25.3154,25.3154,25.2877,25.3085,32800.0
2010-10-06 12:40:00,36.56,36.57,36.56,36.56,21000.0,25.3085,25.3154,25.3085,25.3085,21000.0
2010-10-06 12:50:00,36.56,36.6,36.56,36.6,49900.0,25.3085,25.3362,25.3085,25.3362,49900.0
2010-10-06 13:00:00,36.59,36.6,36.57,36.6,49000.0,25.3292,25.3362,25.3154,25.3362,49000.0
2010-10-06 13:10:00,36.59,36.64,36.59,36.61,53600.0,25.3292,25.3638,25.3292,25.3431,53600.0
2010-10-06 13:20:00,36.61,36.64,36.6,36.64,43400.0,25.3431,25.3638,25.3362,25.3638,43400.0
2010-10-06 13:30:00,36.64,36.65,36.63,36.65,34400.0,25.3638,25.3708,25.3569,25.3708,34400.0
2010-10-06 13:40:00,36.64,36.65,36.64,36.64,19300.0,25.3638,25.3708,25.3638,25.3638,19300.0
2010-10-06 13:50:00,36.64,36.65,36.61,36.65,42900.0,25.3638,25.3708,25.3431,25.3708,42900.0
2010-10-06 14:00:00,36.65,36.65,36.61,36.61,32500.0,25.3708,25.3708,25.3431,25.3431,32500.0
2010-10-06 14:10:00,36.61,36.61,36.58,36.58,33200.0,25.3431,25.3431,25.3223,25.3223,33200.0
2010-10-06 14:20:00,36.58,36.6,36.55,36.6,41000.0,25.3223,25.3362,25.3015,25.3362,41000.0
2010-10-06 14:30:00,36.59,36.62,36.58,36.61,31000.0,25.3292,25.35,25.3223,25.3431,31000.0
2010-10-06 14:40:00,36.6,36.61,36.54,36.55,30700.0,25.3362,25.3431,25.2946,25.3015,30700.0
2010-10-06 14:50:00,36.55,36.56,36.49,36.49,47700.0,25.3015,25.3085,25.26,25.26,47700.0
2010-10-06 15:00:00,36.5,36.5,36.45,36.45,35300.0,25.2669,25.2669,25.2323,25.2323,35300.0
2010-10-06 15:10:00,36.45,36.46,36.42,36.46,47000.0,25.2323,25.2392,25.2116,25.2392,47000.0
2010-10-06 15:20:00,36.46,36.51,36.45,36.5,34800.0,25.2392,25.2739,25.2323,25.2669,34800.0
2010-10-06 15:30:00,36.49,36.5,36.46,36.47,43000.0,25.26,25.2669,25.2392,25.2462,43000.0
2010-10-06 15:40:00,36.48,36.52,36.47,36.5,154500.0,25.2531,25.2808,25.2462,25.2669,154500.0
2010-10-06 15:50:00,36.51,36.53,36.49,36.52,111000.0,25.2739,25.2877,25.26,25.2808,111000.0
2010-10-07 09:30:00,36.7,36.7,36.56,36.57,172100.0,25.4054,25.4054,25.3085,25.3154,172100.0
2010-10-07 09:40:00,36.56,36.6,36.46,36.47,67500.0,25.3085,25.3362,25.2392,25.2462,67500.0
2010-10-07 09:50:00,36.46,36.52,36.41,36.45,61100.0,25.2392,25.2808,25.2046,25.2323,61100.0
2010-10-07 10:00:00,36.45,36.51,36.37,36.5,53700.0,25.2323,25.2739,25.1769,25.2669,53700.0
2010-10-07 10:10:00,36.49,36.51,36.43,36.5,44600.0,25.26,25.2739,25.2185,25.2669,44600.0
2010-10-07 10:20:00,36.5,36.54,36.49,36.51,58000.0,25.2669,25.2946,25.26,25.2739,58000.0
2010-10-07 10:30:00,36.51,36.51,36.46,36.47,35600.0,25.2739,25.2739,25.2392,25.2462,35600.0
2010-10-07 10:40:00,36.47,36.47,36.35,36.37,75500.0,25.2462,25.2462,25.1631,25.1769,75500.0
2010-10-07 10:50:00,36.37,36.39,36.35,36.36,41400.0,25.1769,25.1908,25.1631,25.17,41400.0
2010-10-07 11:00:00,36.37,36.38,36.27,36.29,37400.0,25.1769,25.1839,25.1077,25.1216,37400.0
2010-10-07 11:10:00,36.3,36.39,36.29,36.34,67100.0,25.1285,25.1908,25.1216,25.1562,67100.0
2010-10-07 11:20:00,36.34,36.36,36.3,36.3,27700.0,25.1562,25.17,25.1285,25.1285,27700.0
2010-10-07 11:30:00,36.31,36.35,36.3,36.31,40600.0,25.1354,25.1631,25.1285,25.1354,40600.0
2010-10-07 11:40:00,36.31,36.34,36.28,36.29,29300.0,25.1354,25.1562,25.1146,25.1216,29300.0
2010-10-07 11:50:00,36.29,36.3,36.2,36.2,85700.0,25.1216,25.1285,25.0593,25.0593,85700.0
2010-10-07 12:00:00,36.21,36.25,36.2,36.25,43700.0,25.0662,25.0939,25.0593,25.0939,43700.0
2010-10-07 12:10:00,36.25,36.25,36.22,36.23,21300.0,25.0939,25.0939,25.0731,25.08,21300.0
2010-10-07 12:20:00,36.23,36.25,36.21,36.21,33700.0,25.08,25.0939,25.0662,25.0662,33700.0
2010-10-07 12:30:00,36.2,36.2,36.13,36.16,47800.0,25.0593,25.0593,25.0108,25.0316,47800.0
2010-10-07 12:40:00,36.17,36.19,36.17,36.18,16300.0,25.0385,25.0523,25.0385,25.0454,16300.0
2010-10-07 12:50:00,36.17,36.18,36.12,36.13,23500.0,25.0385,25.0454,25.0039,25.0108,23500.0
2010-10-07 13:00:00,36.13,36.16,36.09,36.16,41600.0,25.0108,25.0316,24.9831,25.0316,41600.0
2010-10-07 13:10:00,36.15,36.17,36.13,36.17,30800.0,25.0246,25.0385,25.0108,25.0385,30800.0
2010-10-07 13:20:00,36.16,36.17,36.16,36.16,14200.0,25.0316,25.0385,25.0316,25.0316,14200.0
2010-10-07 13:30:00,36.17,36.17,36.06,36.09,48500.0,25.0385,25.0385,24.9623,24.9831,48500.0
2010-10-07 13:40:00,36.09,36.12,36.08,36.1,31100.0,24.9831,25.0039,24.9762,24.99,31100.0
2010-10-07 13:50:00,36.09,36.11,36.09,36.1,67400.0,24.9831,24.997,24.9831,24.99,67400.0
2010-10-07 14:00:00,36.1,36.11,36.09,36.1,80900.0,24.99,24.997,24.9831,24.99,80900.0
2010-10-07 14:10:00,36.09,36.12,36.07,36.1,80800.0,24.9831,25.0039,24.9693,24.99,80800.0
2010-10-07 14:20:00,36.1,36.16,36.09,36.15,63400.0,24.99,25.0316,24.9831,25.0246,63400.0
2010-10-07 14:30:00,36.15,36.16,36.14,36.15,23600.0,25.0246,25.0316,25.0177,25.0246,23600.0
2010-10-07 14:40:00,36.15,36.15,36.11,36.11,38400.0,25.0246,25.0246,24.997,24.997,38400.0
2010-10-07 14:50:00,36.12,36.15,36.11,36.14,74000.0,25.0039,25.0246,24.997,25.0177,74000.0
2010-10-07 15:00:00,36.14,36.14,36.09,36.11,86500.0,25.0177,25.0177,24.9831,24.997,86500.0
2010-10-07 15:10:00,36.12,36.16,36.1,36.14,65700.0,25.0039,25.0316,24.99,25.0177,65700.0
2010-10-07 15:20:00,36.13,36.15,36.11,36.12,57900.0,25.0108,25.0246,24.997,25.0039,57900.0
2010-10-07 15:30:00,36.11,36.2,36.07,36.2,146700.0,24.997,25.0593,24.9693,25.0593,146700.0
2010-10-07 15:40:00,36.2,36.22,36.14,36.14,132500.0,25.0593,25.0731,25.0177,25.0177,132500.0
2010-10-07 15:50:00,36.15,36.17,36.12,36.16,244100.0,25.0246,25.0385,25.0039,25.0316,244100.0
2010-10-08 09:30:00,36.15,36.3,36.12,36.22,304100.0,25.0246,25.1285,25.0039,25.0731,304100.0
2010-10-08 09:40:00,36.23,36.24,36.15,36.17,42900.0,25.08,25.0869,25.0246,25.0385,42900.0
2010-10-08 09:50:00,36.17,36.24,36.15,36.17,41000.0,25.0385,25.0869,25.0246,25.0385,41000.0
2010-10-08 10:00:00,36.18,36.25,36.13,36.19,74800.0,25.0454,25.0939,25.0108,25.0523,74800.0
2010-10-08 10:10:00,36.19,36.23,36.13,36.14,54300.0,25.0523,25.08,25.0108,25.0177,54300.0
2010-10-08 10:20:00,36.13,36.14,36.0,36.0,63500.0,25.0108,25.0177,24.9208,24.9208,63500.0
2010-10-08 10:30:00,36.01,36.06,36.0,36.05,80400.0,24.9277,24.9623,24.9208,24.9554,80400.0
2010-10-08 10:40:00,36.05,36.07,36.03,36.05,27800.0,24.9554,24.9693,24.9416,24.9554,27800.0
2010-10-08 10:50:00,36.05,36.12,36.04,36.12,18600.0,24.9554,25.0039,24.9485,25.0039,18600.0
2010-10-08 11:00:00,36.12,36.19,36.12,36.17,90000.0,25.0039,25.0523,25.0039,25.0385,90000.0
2010-10-08 11:10:00,36.17,36.19,36.11,36.15,68000.0,25.0385,25.0523,24.997,25.0246,68000.0
2010-10-08 11:20:00,36.14,36.2,36.13,36.19,49700.0,25.0177,25.0593,25.0108,25.0523,49700.0
2010-10-08 11:30:00,36.19,36.3,36.19,36.3,251800.0,25.0523,25.1285,25.0523,25.1285,251800.0
2010-10-08 11:40:00,36.3,36.3,36.29,36.3,26400.0,25.1285,25.1285,25.1216,25.1285,26400.0
2010-10-08 11:50:00,36.3,36.31,36.25,36.27,31600.0,25.1285,25.1354,25.0939,25.1077,31600.0
2010-10-08 12:00:00,36.27,36.28,36.19,36.19,36900.0,25.1077,25.1146,25.0523,25.0523,36900.0
2010-10-08 12:10:00,36.19,36.21,36.19,36.2,32500.0,25.0523,25.0662,25.0523,25.0593,32500.0
2010-10-08 12:20:00,36.21,36.23,36.2,36.22,16000.0,25.0662,25.08,25.0593,25.0731,16000.0
2010-10-08 12:30:00,36.22,36.26,36.22,36.26,40200.0,25.0731,25.1008,25.0731,25.1008,40200.0
2010-10-08 12:40:00,36.26,36.28,36.25,36.27,27200.0,25.1008,25.1146,25.0939,25.1077,27200.0
2010-10-08 12:50:00,36.27,36.29,36.25,36.27,85200.0,25.1077,25.1216,25.0939,25.1077,85200.0
2010-10-08 13:00:00,36.28,36.31,36.27,36.28,21300.0,25.1146,25.1354,25.1077,25.1146,21300.0
2010-10-08 13:10:00,36.29,36.29,36.28,36.28,14000.0,25.1216,25.1216,25.1146,25.1146,14000.0
2010-10-08 13:20:00,36.29,36.31,36.26,36.3,51100.0,25.1216,25.1354,25.1008,25.1285,51100.0
2010-10-08 13:30:00,36.31,36.33,36.3,36.33,19200.0,25.1354,25.1493,25.1285,25.1493,19200.0
2010-10-08 13:40:00,36.33,36.33,36.26,36.28,28100.0,25.1493,25.1493,25.1008,25.1146,28100.0
2010-10-08 13:50:00,36.29,36.31,36.27,36.28,34000.0,25.1216,25.1354,25.1077,25.1146,34000.0
2010-10-08 14:00:00,36.28,36.3,36.23,36.3,35500.0,25.1146,25.1285,25.08,25.1285,35500.0
2010-10-08 14:10:00,36.3,36.31,36.29,36.31,44000.0,25.1285,25.1354,25.1216,25.1354,44000.0
2010-10-08 14:20:00,36.3,36.36,36.3,36.34,27100.0,25.1285,25.17,25.1285,25.1562,27100.0
2010-10-08 14:30:00,36.34,36.36,36.34,36.34,17600.0,25.1562,25.17,25.1562,25.1562,17600.0
2010-10-08 14:40:00,36.34,36.38,36.34,36.36,29600.0,25.1562,25.1839,25.1562,25.17,29600.0
2010-10-08 14:50:00,36.36,36.37,36.35,36.35,27100.0,25.17,25.1769,25.1631,25.1631,27100.0
2010-10-08 15:00:00,36.35,36.36,36.32,36.35,51200.0,25.1631,25.17,25.1423,25.1631,51200.0
2010-10-08 15:10:00,36.36,36.37,36.35,36.36,27500.0,25.17,25.1769,25.1631,25.17,27500.0
2010-10-08 15:20:00,36.37,36.37,36.33,36.33,26900.0,25.1769,25.1769,25.1493,25.1493,26900.0
2010-10-08 15:30:00,36.34,36.42,36.34,36.4,44600.0,25.1562,25.2116,25.1562,25.1977,44600.0
2010-10-08 15:40:00,36.4,36.46,36.4,36.43,57100.0,25.1977,25.2392,25.1977,25.2185,57100.0
2010-10-08 15:50:00,36.44,36.44,36.32,36.33,210800.0,25.2254,25.2254,25.1423,25.1493,210800.0
2010-10-11 09:30:00,36.29,36.32,36.17,36.25,88100.0,25.1216,25.1423,25.0385,25.0939,88100.0
2010-10-11 09:40:00,36.25,36.31,36.25,36.29,27100.0,25.0939,25.1354,25.0939,25.1216,27100.0
2010-10-11 09:50:00,36.28,36.29,36.23,36.25,57000.0,25.1146,25.1216,25.08,25.0939,57000.0
2010-10-11 10:00:00,36.24,36.36,36.24,36.34,25600.0,25.0869,25.17,25.0869,25.1562,25600.0
2010-10-11 10:10:00,36.34,36.38,36.31,36.38,15600.0,25.1562,25.1839,25.1354,25.1839,15600.0
2010-10-11 10:20:00,36.38,36.43,36.37,36.43,12900.0,25.1839,25.2185,25.1769,25.2185,12900.0
2010-10-11 10:30:00,36.44,36.45,36.35,36.35,20300.0,25.2254,25.2323,25.1631,25.1631,20300.0
2010-10-11 10:40:00,36.35,36.38,36.28,36.35,43500.0,25.1631,25.1839,25.1146,25.1631,43500.0
2010-10-11 10:50:00,36.35,36.38,36.35,36.38,14200.0,25.1631,25.1839,25.1631,25.1839,14200.0
2010-10-11 11:00:00,36.38,36.4,36.37,36.39,15000.0,25.1839,25.1977,25.1769,25.1908,15000.0
2010-10-11 11:10:00,36.39,36.47,36.39,36.45,15500.0,25.1908,25.2462,25.1908,25.2323,15500.0
2010-10-11 11:20:00,36.45,36.48,36.44,36.47,23100.0,25.2323,25.2531,25.2254,25.2462,23100.0
2010-10-11 11:30:00,36.47,36.48,36.42,36.44,37300.0,25.2462,25.2531,25.2116,25.2254,37300.0
2010-10-11 11:40:00,36.44,36.45,36.42,36.42,42800.0,25.2254,25.2323,25.2116,25.2116,42800.0
2010-10-11 11:50:00,36.43,36.45,36.41,36.41,60500.0,25.2185,25.2323,25.2046,25.2046,60500.0
2010-10-11 12:00:00,36.42,36.43,36.4,36.4,14100.0,25.2116,25.2185,25.1977,25.1977,14100.0
2010-10-11 12:10:00,36.4,36.43,36.4,36.42,23200.0,25.1977,25.2185,25.1977,25.2116,23200.0
2010-10-11 12:20:00,36.42,36.44,36.41,36.43,11900.0,25.2116,25.2254,25.2046,25.2185,11900.0
2010-10-11 12:30:00,36.43,36.45,36.43,36.45,9100.0,25.2185,25.2323,25.2185,25.2323,9100.0
2010-10-11 12:40:00,36.45,36.47,36.44,36.45,11200.0,25.2323,25.2462,25.2254,25.2323,11200.0
2010-10-11 12:50:00,36.45,36.45,36.43,36.45,12600.0,25.2323,25.2323,25.2185,25.2323,12600.0
2010-10-11 13:00:00,36.45,36.47,36.45,36.46,11500.0,25.2323,25.2462,25.2323,25.2392,11500.0
2010-10-11 13:10:00,36.46,36.47,36.46,36.46,35000.0,25.2392,25.2462,25.2392,25.2392,35000.0
2010-10-11 13:20:00,36.46,36.47,36.44,36.44,26700.0,25.2392,25.2462,25.2254,25.2254,26700.0
2010-10-11 13:30:00,36.44,36.46,36.44,36.46,28700.0,25.2254,25.2392,25.2254,25.2392,28700.0
2010-10-11 13:40:00,36.46,36.46,36.44,36.45,43500.0,25.2392,25.2392,25.2254,25.2323,43500.0
2010-10-11 13:50:00,36.44,36.46,36.44,36.45,22000.0,25.2254,25.2392,25.2254,25.2323,22000.0
2010-10-11 14:00:00,36.46,36.48,36.46,36.47,19500.0,25.2392,25.2531,25.2392,25.2462,19500.0
2010-10-11 14:10:00,36.47,36.48,36.47,36.47,14000.0,25.2462,25.2531,25.2462,25.2462,14000.0
2010-10-11 14:20:00,36.47,36.47,36.45,36.45,21000.0,25.2462,25.2462,25.2323,25.2323,21000.0
2010-10-11 14:30:00,36.46,36.46,36.45,36.45,16300.0,25.2392,25.2392,25.2323,25.2323,16300.0
2010-10-11 14:40:00,36.46,36.48,36.45,36.48,32400.0,25.2392,25.2531,25.2323,25.2531,32400.0
2010-10-11 14:50:00,36.47,36.49,36.47,36.47,27300.0,25.2462,25.26,25.2462,25.2462,27300.0
2010-10-11 15:00:00,36.48,36.48,36.47,36.48,17100.0,25.2531,25.2531,25.2462,25.2531,17100.0
2010-10-11 15:10:00,36.47,36.48,36.44,36.44,40300.0,25.2462,25.2531,25.2254,25.2254,40300.0
2010-10-11 15:20:00,36.45,36.45,36.43,36.43,47500.0,25.2323,25.2323,25.2185,25.2185,47500.0
2010-10-11 15:30:00,36.44,36.44,36.31,36.32,192400.0,25.2254,25.2254,25.1354,25.1423,192400.0
2010-10-11 15:40:00,36.31,36.4,36.3,36.39,134800.0,25.1354,25.1977,25.1285,25.1908,134800.0
2010-10-11 15:50:00,36.4,36.43,36.37,36.43,146900.0,25.1977,25.2185,25.1769,25.2185,146900.0
2010-10-12 09:30:00,36.42,36.43,36.24,36.29,99500.0,25.2116,25.2185,25.0869,25.1216,99500.0
2010-10-12 09:40:00,36.29,36.31,36.04,36.05,172200.0,25.1216,25.1354,24.9485,24.9554,172200.0
2010-10-12 09:50:00,36.06,36.16,36.03,36.16,66000.0,24.9623,25.0316,24.9416,25.0316,66000.0
2010-10-12 10:00:00,36.15,36.15,36.02,36.04,112300.0,25.0246,25.0246,24.9347,24.9485,112300.0
2010-10-12 10:10:00,36.04,36.19,36.04,36.19,38200.0,24.9485,25.0523,24.9485,25.0523,38200.0
2010-10-12 10:20:00,36.2,36.2,36.12,36.15,80000.0,25.0593,25.0593,25.0039,25.0246,80000.0
2010-10-12 10:30:00,36.16,36.22,36.16,36.21,61900.0,25.0316,25.0731,25.0316,25.0662,61900.0
2010-10-12 10:40:00,36.21,36.31,36.2,36.23,56600.0,25.0662,25.1354,25.0593,25.08,56600.0
2010-10-12 10:50:00,36.23,36.23,36.17,36.19,57100.0,25.08,25.08,25.0385,25.0523,57100.0
2010-10-12 11:00:00,36.19,36.3,36.18,36.3,30100.0,25.0523,25.1285,25.0454,25.1285,30100.0
2010-10-12 11:10:00,36.3,36.32,36.26,36.27,27600.0,25.1285,25.1423,25.1008,25.1077,27600.0
2010-10-12 11:20:00,36.27,36.3,36.27,36.3,18000.0,25.1077,25.1285,25.1077,25.1285,18000.0
2010-10-12 11:30:00,36.3,36.35,36.29,36.29,61400.0,25.1285,25.1631,25.1216,25.1216,61400.0
2010-10-12 11:40:00,36.3,36.32,36.28,36.29,21900.0,25.1285,25.1423,25.1146,25.1216,21900.0
2010-10-12 11:50:00,36.28,36.32,36.28,36.28,16500.0,25.1146,25.1423,25.1146,25.1146,16500.0
2010-10-12 12:00:00,36.29,36.31,36.26,36.26,15600.0,25.1216,25.1354,25.1008,25.1008,15600.0
2010-10-12 12:10:00,36.26,36.27,36.23,36.26,28000.0,25.1008,25.1077,25.08,25.1008,28000.0
2010-10-12 12:20:00,36.27,36.29,36.23,36.26,29200.0,25.1077,25.1216,25.08,25.1008,29200.0
2010-10-12 12:30:00,36.27,36.27,36.25,36.27,16700.0,25.1077,25.1077,25.0939,25.1077,16700.0
2010-10-12 12:40:00,36.27,36.27,36.26,36.26,18800.0,25.1077,25.1077,25.1008,25.1008,18800.0
2010-10-12 12:50:00,36.27,36.29,36.27,36.28,10600.0,25.1077,25.1216,25.1077,25.1146,10600.0
2010-10-12 13:00:00,36.28,36.29,36.27,36.27,9900.0,25.1146,25.1216,25.1077,25.1077,9900.0
2010-10-12 13:10:00,36.28,36.33,36.27,36.32,33900.0,25.1146,25.1493,25.1077,25.1423,33900.0
2010-10-12 13:20:00,36.33,36.33,36.29,36.29,14400.0,25.1493,25.1493,25.1216,25.1216,14400.0
2010-10-12 13:30:00,36.3,36.31,36.29,36.3,57300.0,25.1285,25.1354,25.1216,25.1285,57300.0
2010-10-12 13:40:00,36.3,36.3,36.29,36.29,5700.0,25.1285,25.1285,25.1216,25.1216,5700.0
2010-10-12 13:50:00,36.29,36.3,36.27,36.28,13600.0,25.1216,25.1285,25.1077,25.1146,13600.0
2010-10-12 14:00:00,36.29,36.38,36.24,36.36,54200.0,25.1216,25.1839,25.0869,25.17,54200.0
2010-10-12 14:10:00,36.37,36.47,36.36,36.43,36200.0,25.1769,25.2462,25.17,25.2185,36200.0
2010-10-12 14:20:00,36.43,36.43,36.37,36.41,19000.0,25.2185,25.2185,25.1769,25.2046,19000.0
2010-10-12 14:30:00,36.42,36.43,36.35,36.4,22600.0,25.2116,25.2185,25.1631,25.1977,22600.0
2010-10-12 14:40:00,36.4,36.5,36.39,36.49,54700.0,25.1977,25.2669,25.1908,25.26,54700.0
2010-10-12 14:50:00,36.48,36.5,36.47,36.5,49900.0,25.2531,25.2669,25.2462,25.2669,49900.0
2010-10-12 15:00:00,36.49,36.49,36.45,36.47,27900.0,25.26,25.26,25.2323,25.2462,27900.0
2010-10-12 15:10:00,36.48,36.53,36.48,36.52,54700.0,25.2531,25.2877,25.2531,25.2808,54700.0
2010-10-12 15:20:00,36.53,36.62,36.52,36.61,51500.0,25.2877,25.35,25.2808,25.3431,51500.0
2010-10-12 15:30:00,36.61,36.61,36.57,36.61,67200.0,25.3431,25.3431,25.3154,25.3431,67200.0
2010-10-12 15:40:00,36.6,36.6,36.54,36.58,110800.0,25.3362,25.3362,25.2946,25.3223,110800.0
2010-10-12 15:50:00,36.57,36.58,36.51,36.51,131500.0,25.3154,25.3223,25.2739,25.2739,131500.0
2010-10-13 09:30:00,36.64,36.74,36.57,36.72,45400.0,25.3638,25.4331,25.3154,25.4192,45400.0
2010-10-13 09:40:00,36.73,36.9,36.72,36.89,46400.0,25.4261,25.5438,25.4192,25.5369,46400.0
2010-10-13 09:50:00,36.88,36.9,36.81,36.84,57800.0,25.53,25.5438,25.4815,25.5023,57800.0
2010-10-13 10:00:00,36.85,36.88,36.81,36.83,43500.0,25.5092,25.53,25.4815,25.4954,43500.0
2010-10-13 10:10:00,36.82,36.88,36.82,36.83,43400.0,25.4885,25.53,25.4885,25.4954,43400.0
2010-10-13 10:20:00,36.82,36.87,36.81,36.85,19000.0,25.4885,25.5231,25.4815,25.5092,19000.0
2010-10-13 10:30:00,36.86,36.88,36.84,36.87,82500.0,25.5161,25.53,25.5023,25.5231,82500.0
2010-10-13 10:40:00,36.87,36.88,36.85,36.86,34600.0,25.5231,25.53,25.5092,25.5161,34600.0
2010-10-13 10:50:00,36.86,36.89,36.85,36.89,31000.0,25.5161,25.5369,25.5092,25.5369,31000.0
2010-10-13 11:00:00,36.89,37.0,36.88,36.99,96300.0,25.5369,25.6131,25.53,25.6061,96300.0
2010-10-13 11:10:00,36.99,37.0,36.97,36.99,38100.0,25.6061,25.6131,25.5923,25.6061,38100.0
2010-10-13 11:20:00,36.99,36.99,36.97,36.98,24400.0,25.6061,25.6061,25.5923,25.5992,24400.0
2010-10-13 11:30:00,36.98,37.03,36.98,37.03,192100.0,25.5992,25.6338,25.5992,25.6338,192100.0
2010-10-13 11:40:00,37.02,37.02,36.93,36.99,140700.0,25.6269,25.6269,25.5646,25.6061,140700.0
2010-10-13 11:50:00,37.0,37.0,36.96,36.97,32600.0,25.6131,25.6131,25.5854,25.5923,32600.0
2010-10-13 12:00:00,36.97,37.01,36.97,37.0,40100.0,25.5923,25.62,25.5923,25.6131,40100.0
2010-10-13 12:10:00,37.0,37.04,37.0,37.03,32100.0,25.6131,25.6407,25.6131,25.6338,32100.0
2010-10-13 12:20:00,37.04,37.1,37.03,37.08,32500.0,25.6407,25.6823,25.6338,25.6684,32500.0
2010-10-13 12:30:00,37.09,37.12,37.06,37.12,40700.0,25.6754,25.6961,25.6546,25.6961,40700.0
2010-10-13 12:40:00,37.12,37.12,37.06,37.12,43100.0,25.6961,25.6961,25.6546,25.6961,43100.0
2010-10-13 12:50:00,37.11,37.12,37.08,37.08,32600.0,25.6892,25.6961,25.6684,25.6684,32600.0
2010-10-13 13:00:00,37.08,37.1,37.07,37.1,21900.0,25.6684,25.6823,25.6615,25.6823,21900.0
2010-10-13 13:10:00,37.09,37.13,37.09,37.12,41500.0,25.6754,25.703,25.6754,25.6961,41500.0
2010-10-13 13:20:00,37.12,37.15,37.12,37.13,30300.0,25.6961,25.7169,25.6961,25.703,30300.0
2010-10-13 13:30:00,37.14,37.21,37.13,37.2,31200.0,25.71,25.7584,25.703,25.7515,31200.0
2010-10-13 13:40:00,37.2,37.21,37.19,37.19,23000.0,25.7515,25.7584,25.7446,25.7446,23000.0
2010-10-13 13:50:00,37.2,37.2,37.16,37.17,18900.0,25.7515,25.7515,25.7238,25.7307,18900.0
2010-10-13 14:00:00,37.17,37.22,37.17,37.2,34500.0,25.7307,25.7653,25.7307,25.7515,34500.0
2010-10-13 14:10:00,37.2,37.24,37.19,37.23,35300.0,25.7515,25.7792,25.7446,25.7723,35300.0
2010-10-13 14:20:00,37.22,37.24,37.22,37.23,31800.0,25.7653,25.7792,25.7653,25.7723,31800.0
2010-10-13 14:30:00,37.23,37.24,37.16,37.17,78500.0,25.7723,25.7792,25.7238,25.7307,78500.0
2010-10-13 14:40:00,37.18,37.21,37.12,37.12,79500.0,25.7377,25.7584,25.6961,25.6961,79500.0
2010-10-13 14:50:00,37.13,37.15,37.11,37.13,100500.0,25.703,25.7169,25.6892,25.703,100500.0
2010-10-13 15:00:00,37.14,37.16,37.08,37.15,100200.0,25.71,25.7238,25.6684,25.7169,100200.0
2010-10-13 15:10:00,37.15,37.17,37.09,37.15,90300.0,25.7169,25.7307,25.6754,25.7169,90300.0
2010-10-13 15:20:00,37.16,37.17,37.05,37.05,66300.0,25.7238,25.7307,25.6477,25.6477,66300.0
2010-10-13 15:30:00,37.06,37.14,37.05,37.11,52000.0,25.6546,25.71,25.6477,25.6892,52000.0
2010-10-13 15:40:00,37.11,37.17,37.06,37.07,138100.0,25.6892,25.7307,25.6546,25.6615,138100.0
2010-10-13 15:50:00,37.06,37.08,36.98,36.99,301000.0,25.6546,25.6684,25.5992,25.6061,301000.0
2010-10-14 09:30:00,37.02,37.11,37.0,37.01,76700.0,25.6269,25.6892,25.6131,25.62,76700.0
2010-10-14 09:40:00,37.0,37.04,36.94,36.96,49300.0,25.6131,25.6407,25.5715,25.5854,49300.0
2010-10-14 09:50:00,36.97,37.0,36.85,36.89,40800.0,25.5923,25.6131,25.5092,25.5369,40800.0
2010-10-14 10:00:00,36.89,36.97,36.88,36.94,33000.0,25.5369,25.5923,25.53,25.5715,33000.0
2010-10-14 10:10:00,36.94,37.01,36.92,36.98,53400.0,25.5715,25.62,25.5577,25.5992,53400.0
2010-10-14 10:20:00,36.99,36.99,36.92,36.95,34100.0,25.6061,25.6061,25.5577,25.5784,34100.0
2010-10-14 10:30:00,36.94,36.96,36.92,36.95,21200.0,25.5715,25.5854,25.5577,25.5784,21200.0
2010-10-14 10:40:00,36.95,36.97,36.9,36.97,42300.0,25.5784,25.5923,25.5438,25.5923,42300.0
2010-10-14 10:50:00,36.97,37.03,36.97,36.98,15700.0,25.5923,25.6338,25.5923,25.5992,15700.0
2010-10-14 11:00:00,36.99,37.01,36.98,37.0,17100.0,25.6061,25.62,25.5992,25.6131,17100.0
2010-10-14 11:10:00,37.0,37.03,36.99,36.99,29700.0,25.6131,25.6338,25.6061,25.6061,29700.0
2010-10-14 11:20:00,36.99,37.04,36.99,37.02,114100.0,25.6061,25.6407,25.6061,25.6269,114100.0
2010-10-14 11:30:00,37.03,37.05,37.0,37.02,63400.0,25.6338,25.6477,25.6131,25.6269,63400.0
2010-10-14 11:40:00,37.01,37.01,36.93,36.95,58300.0,25.62,25.62,25.5646,25.5784,58300.0
2010-10-14 11:50:00,36.94,37.0,36.94,36.99,27100.0,25.5715,25.6131,25.5715,25.6061,27100.0
2010-10-14 12:00:00,37.0,37.0,36.99,36.99,17200.0,25.6131,25.6131,25.6061,25.6061,17200.0
2010-10-14 12:10:00,36.99,37.0,36.96,36.97,33700.0,25.6061,25.6131,25.5854,25.5923,33700.0
2010-10-14 12:20:00,36.97,36.98,36.9,36.91,37900.0,25.5923,25.5992,25.5438,25.5508,37900.0
2010-10-14 12:30:00,36.92,36.93,36.89,36.9,19600.0,25.5577,25.5646,25.5369,25.5438,19600.0
2010-10-14 12:40:00,36.9,36.9,36.85,36.85,19800.0,25.5438,25.5438,25.5092,25.5092,19800.0
2010-10-14 12:50:00,36.85,36.86,36.84,36.86,14900.0,25.5092,25.5161,25.5023,25.5161,14900.0
2010-10-14 13:00:00,36.86,36.91,36.83,36.86,57300.0,25.5161,25.5508,25.4954,25.5161,57300.0
2010-10-14 13:10:00,36.86,36.89,36.81,36.81,29200.0,25.5161,25.5369,25.4815,25.4815,29200.0
2010-10-14 13:20:00,36.81,36.86,36.8,36.85,32500.0,25.4815,25.5161,25.4746,25.5092,32500.0
2010-10-14 13:30:00,36.86,36.9,36.85,36.9,37900.0,25.5161,25.5438,25.5092,25.5438,37900.0
2010-10-14 13:40:00,36.9,36.9,36.88,36.89,47700.0,25.5438,25.5438,25.53,25.5369,47700.0
2010-10-14 13:50:00,36.88,36.9,36.88,36.9,21800.0,25.53,25.5438,25.53,25.5438,21800.0
2010-10-14 14:00:00,36.9,36.9,36.86,36.86,37100.0,25.5438,25.5438,25.5161,25.5161,37100.0
2010-10-14 14:10:00,36.87,36.88,36.8,36.81,59700.0,25.5231,25.53,25.4746,25.4815,59700.0
2010-10-14 14:20:00,36.82,36.83,36.79,36.8,37600.0,25.4885,25.4954,25.4677,25.4746,37600.0
2010-10-14 14:30:00,36.79,36.8,36.76,36.79,44000.0,25.4677,25.4746,25.4469,25.4677,44000.0
2010-10-14 14:40:00,36.78,36.79,36.76,36.77,34000.0,25.4608,25.4677,25.4469,25.4538,34000.0
2010-10-14 14:50:00,36.77,36.8,36.76,36.77,42700.0,25.4538,25.4746,25.4469,25.4538,42700.0
2010-10-14 15:00:00,36.76,36.81,36.75,36.81,35900.0,25.4469,25.4815,25.44,25.4815,35900.0
2010-10-14 15:10:00,36.81,36.86,36.81,36.85,44200.0,25.4815,25.5161,25.4815,25.5092,44200.0
2010-10-14 15:20:00,36.85,36.9,36.85,36.88,70500.0,25.5092,25.5438,25.5092,25.53,70500.0
2010-10-14 15:30:00,36.87,36.88,36.82,36.86,99000.0,25.5231,25.53,25.4885,25.5161,99000.0
2010-10-14 15:40:00,36.86,36.87,36.84,36.87,84500.0,25.5161,25.5231,25.5023,25.5231,84500.0
2010-10-14 15:50:00,36.87,36.95,36.86,36.91,250300.0,25.5231,25.5784,25.5161,25.5508,250300.0
2010-10-15 09:30:00,37.2,37.25,37.12,37.12,293300.0,25.7515,25.7861,25.6961,25.6961,293300.0
2010-10-15 09:40:00,37.13,37.19,37.02,37.03,33400.0,25.703,25.7446,25.6269,25.6338,33400.0
2010-10-15 09:50:00,37.02,37.08,36.94,36.98,61600.0,25.6269,25.6684,25.5715,25.5992,61600.0
2010-10-15 10:00:00,36.99,37.08,36.96,37.0,58300.0,25.6061,25.6684,25.5854,25.6131,58300.0
2010-10-15 10:10:00,37.0,37.01,36.77,36.78,73800.0,25.6131,25.62,25.4538,25.4608,73800.0
2010-10-15 10:20:00,36.77,36.78,36.65,36.72,61200.0,25.4538,25.4608,25.3708,25.4192,61200.0
2010-10-15 10:30:00,36.71,36.76,36.66,36.75,32900.0,25.4123,25.4469,25.3777,25.44,32900.0
2010-10-15 10:40:00,36.75,36.79,36.7,36.7,37100.0,25.44,25.4677,25.4054,25.4054,37100.0
2010-10-15 10:50:00,36.7,36.75,36.69,36.69,57300.0,25.4054,25.44,25.3985,25.3985,57300.0
2010-10-15 11:00:00,36.69,36.73,36.62,36.73,92300.0,25.3985,25.4261,25.35,25.4261,92300.0
2010-10-15 11:10:00,36.73,36.75,36.69,36.7,61800.0,25.4261,25.44,25.3985,25.4054,61800.0
2010-10-15 11:20:00,36.7,36.7,36.64,36.67,49100.0,25.4054,25.4054,25.3638,25.3846,49100.0
2010-10-15 11:30:00,36.68,36.72,36.67,36.69,44700.0,25.3915,25.4192,25.3846,25.3985,44700.0
2010-10-15 11:40:00,36.7,36.7,36.6,36.6,52000.0,25.4054,25.4054,25.3362,25.3362,52000.0
2010-10-15 11:50:00,36.6,36.61,36.51,36.52,49600.0,25.3362,25.3431,25.2739,25.2808,49600.0
2010-10-15 12:00:00,36.53,36.56,36.5,36.52,62100.0,25.2877,25.3085,25.2669,25.2808,62100.0
2010-10-15 12:10:00,36.53,36.63,36.52,36.62,48100.0,25.2877,25.3569,25.2808,25.35,48100.0
2010-10-15 12:20:00,36.63,36.65,36.58,36.61,51000.0,25.3569,25.3708,25.3223,25.3431,51000.0
2010-10-15 12:30:00,36.62,36.68,36.62,36.66,35900.0,25.35,25.3915,25.35,25.3777,35900.0
2010-10-15 12:40:00,36.67,36.67,36.62,36.64,14700.0,25.3846,25.3846,25.35,25.3638,14700.0
2010-10-15 12:50:00,36.64,36.66,36.56,36.56,51400.0,25.3638,25.3777,25.3085,25.3085,51400.0
2010-10-15 13:00:00,36.57,36.61,36.57,36.6,30100.0,25.3154,25.3431,25.3154,25.3362,30100.0
2010-10-15 13:10:00,36.61,36.61,36.57,36.57,29800.0,25.3431,25.3431,25.3154,25.3154,29800.0
2010-10-15 13:20:00,36.56,36.59,36.55,36.58,32900.0,25.3085,25.3292,25.3015,25.3223,32900.0
2010-10-15 13:30:00,36.59,36.6,36.57,36.58,32900.0,25.3292,25.3362,25.3154,25.3223,32900.0
2010-10-15 13:40:00,36.58,36.58,36.52,36.53,48300.0,25.3223,25.3223,25.2808,25.2877,48300.0
2010-10-15 13:50:00,36.54,36.59,36.51,36.51,42600.0,25.2946,25.3292,25.2739,25.2739,42600.0
2010-10-15 14:00:00,36.52,36.59,36.49,36.56,86400.0,25.2808,25.3292,25.26,25.3085,86400.0
2010-10-15 14:10:00,36.56,36.63,36.54,36.6,41800.0,25.3085,25.3569,25.2946,25.3362,41800.0
2010-10-15 14:20:00,36.59,36.6,36.55,36.59,59000.0,25.3292,25.3362,25.3015,25.3292,59000.0
2010-10-15 14:30:00,36.6,36.62,36.58,36.59,41000.0,25.3362,25.35,25.3223,25.3292,41000.0
2010-10-15 14:40:00,36.59,36.59,36.53,36.54,39800.0,25.3292,25.3292,25.2877,25.2946,39800.0
2010-10-15 14:50:00,36.53,36.55,36.5,36.5,43600.0,25.2877,25.3015,25.2669,25.2669,43600.0
2010-10-15 15:00:00,36.5,36.52,36.49,36.51,64800.0,25.2669,25.2808,25.26,25.2739,64800.0
2010-10-15 15:10:00,36.51,36.59,36.49,36.58,96700.0,25.2739,25.3292,25.26,25.3223,96700.0
2010-10-15 15:20:00,36.58,36.61,36.57,36.58,54000.0,25.3223,25.3431,25.3154,25.3223,54000.0
2010-10-15 15:30:00,36.58,36.63,36.56,36.63,105000.0,25.3223,25.3569,25.3085,25.3569,105000.0
2010-10-15 15:40:00,36.62,36.68,36.62,36.68,92800.0,25.35,25.3915,25.35,25.3915,92800.0
2010-10-15 15:50:00,36.68,36.69,36.59,36.61,181700.0,25.3915,25.3985,25.3292,25.3431,181700.0
2010-10-18 09:30:00,36.65,36.75,36.63,36.65,49100.0,25.3708,25.44,25.3569,25.3708,49100.0
2010-10-18 09:40:00,36.64,36.67,36.53,36.58,78900.0,25.3638,25.3846,25.2877,25.3223,78900.0
2010-10-18 09:50:00,36.58,36.63,36.54,36.55,77500.0,25.3223,25.3569,25.2946,25.3015,77500.0
2010-10-18 10:00:00,36.54,36.61,36.49,36.61,45900.0,25.2946,25.3431,25.26,25.3431,45900.0
2010-10-18 10:10:00,36.6,36.68,36.57,36.58,47900.0,25.3362,25.3915,25.3154,25.3223,47900.0
2010-10-18 10:20:00,36.58,36.59,36.51,36.54,42100.0,25.3223,25.3292,25.2739,25.2946,42100.0
2010-10-18 10:30:00,36.54,36.56,36.5,36.55,43700.0,25.2946,25.3085,25.2669,25.3015,43700.0
2010-10-18 10:40:00,36.55,36.56,36.5,36.53,43400.0,25.3015,25.3085,25.2669,25.2877,43400.0
2010-10-18 10:50:00,36.54,36.55,36.5,36.5,52700.0,25.2946,25.3015,25.2669,25.2669,52700.0
2010-10-18 11:00:00,36.51,36.52,36.45,36.49,51200.0,25.2739,25.2808,25.2323,25.26,51200.0
2010-10-18 11:10:00,36.48,36.5,36.47,36.49,43000.0,25.2531,25.2669,25.2462,25.26,43000.0
2010-10-18 11:20:00,36.5,36.53,36.49,36.53,36100.0,25.2669,25.2877,25.26,25.2877,36100.0
2010-10-18 11:30:00,36.53,36.53,36.44,36.45,35400.0,25.2877,25.2877,25.2254,25.2323,35400.0
2010-10-18 11:40:00,36.45,36.45,36.42,36.42,44700.0,25.2323,25.2323,25.2116,25.2116,44700.0
2010-10-18 11:50:00,36.43,36.44,36.38,36.4,67500.0,25.2185,25.2254,25.1839,25.1977,67500.0
2010-10-18 12:00:00,36.4,36.43,36.4,36.42,59900.0,25.1977,25.2185,25.1977,25.2116,59900.0
2010-10-18 12:10:00,36.41,36.42,36.38,36.38,84400.0,25.2046,25.2116,25.1839,25.1839,84400.0
2010-10-18 12:20:00,36.39,36.41,36.31,36.33,64800.0,25.1908,25.2046,25.1354,25.1493,64800.0
2010-10-18 12:30:00,36.34,36.37,36.34,36.36,31000.0,25.1562,25.1769,25.1562,25.17,31000.0
2010-10-18 12:40:00,36.37,36.37,36.36,36.36,19200.0,25.1769,25.1769,25.17,25.17,19200.0
2010-10-18 12:50:00,36.36,36.37,36.35,36.36,31700.0,25.17,25.1769,25.1631,25.17,31700.0
2010-10-18 13:00:00,36.36,36.4,36.35,36.39,25400.0,25.17,25.1977,25.1631,25.1908,25400.0
2010-10-18 13:10:00,36.39,36.4,36.39,36.4,21100.0,25.1908,25.1977,25.1908,25.1977,21100.0
2010-10-18 13:20:00,36.4,36.4,36.35,36.35,36900.0,25.1977,25.1977,25.1631,25.1631,36900.0
2010-10-18 13:30:00,36.35,36.36,36.33,36.34,59000.0,25.1631,25.17,25.1493,25.1562,59000.0
2010-10-18 13:40:00,36.33,36.36,36.33,36.35,29900.0,25.1493,25.17,25.1493,25.1631,29900.0
2010-10-18 13:50:00,36.35,36.36,36.32,36.33,30600.0,25.1631,25.17,25.1423,25.1493,30600.0
2010-10-18 14:00:00,36.33,36.36,36.32,36.36,58200.0,25.1493,25.17,25.1423,25.17,58200.0
2010-10-18 14:10:00,36.36,36.39,36.35,36.39,42100.0,25.17,25.1908,25.1631,25.1908,42100.0
2010-10-18 14:20:00,36.39,36.42,36.38,36.42,38500.0,25.1908,25.2116,25.1839,25.2116,38500.0
2010-10-18 14:30:00,36.42,36.44,36.42,36.43,22400.0,25.2116,25.2254,25.2116,25.2185,22400.0
2010-10-18 14:40:00,36.43,36.44,36.42,36.44,24400.0,25.2185,25.2254,25.2116,25.2254,24400.0
2010-10-18 14:50:00,36.43,36.44,36.43,36.43,25800.0,25.2185,25.2254,25.2185,25.2185,25800.0
2010-10-18 15:00:00,36.44,36.5,36.43,36.5,79000.0,25.2254,25.2669,25.2185,25.2669,79000.0
2010-10-18 15:10:00,36.5,36.5,36.47,36.47,43800.0,25.2669,25.2669,25.2462,25.2462,43800.0
2010-10-18 15:20:00,36.46,36.47,36.45,36.45,40300.0,25.2392,25.2462,25.2323,25.2323,40300.0
2010-10-18 15:30:00,36.45,36.47,36.45,36.46,65400.0,25.2323,25.2462,25.2323,25.2392,65400.0
2010-10-18 15:40:00,36.45,36.46,36.44,36.44,101400.0,25.2323,25.2392,25.2254,25.2254,101400.0
2010-10-18 15:50:00,36.45,36.47,36.44,36.45,217700.0,25.2323,25.2462,25.2254,25.2323,217700.0
2010-10-19 09:30:00,36.14,36.44,36.06,36.41,75500.0,25.0177,25.2254,24.9623,25.2046,75500.0
2010-10-19 09:40:00,36.4,36.41,36.23,36.32,51600.0,25.1977,25.2046,25.08,25.1423,51600.0
2010-10-19 09:50:00,36.31,36.32,36.13,36.24,35700.0,25.1354,25.1423,25.0108,25.0869,35700.0
2010-10-19 10:00:00,36.24,36.32,36.22,36.25,50600.0,25.0869,25.1423,25.0731,25.0939,50600.0
2010-10-19 10:10:00,36.26,36.38,36.26,36.32,56400.0,25.1008,25.1839,25.1008,25.1423,56400.0
2010-10-19 10:20:00,36.33,36.34,36.29,36.32,36200.0,25.1493,25.1562,25.1216,25.1423,36200.0
2010-10-19 10:30:00,36.31,36.36,36.22,36.24,62200.0,25.1354,25.17,25.0731,25.0869,62200.0
2010-10-19 10:40:00,36.24,36.28,36.19,36.26,29300.0,25.0869,25.1146,25.0523,25.1008,29300.0
2010-10-19 10:50:00,36.26,36.3,36.23,36.23,44900.0,25.1008,25.1285,25.08,25.08,44900.0
2010-10-19 11:00:00,36.24,36.27,36.22,36.26,52600.0,25.0869,25.1077,25.0731,25.1008,52600.0
2010-10-19 11:10:00,36.25,36.32,36.25,36.28,42200.0,25.0939,25.1423,25.0939,25.1146,42200.0
2010-10-19 11:20:00,36.28,36.32,36.23,36.28,41500.0,25.1146,25.1423,25.08,25.1146,41500.0
2010-10-19 11:30:00,36.29,36.37,36.29,36.36,24500.0,25.1216,25.1769,25.1216,25.17,24500.0
2010-10-19 11:40:00,36.35,36.43,36.35,36.43,20000.0,25.1631,25.2185,25.1631,25.2185,20000.0
2010-10-19 11:50:00,36.42,36.43,36.39,36.39,20000.0,25.2116,25.2185,25.1908,25.1908,20000.0
2010-10-19 12:00:00,36.39,36.42,36.38,36.4,25800.0,25.1908,25.2116,25.1839,25.1977,25800.0
2010-10-19 12:10:00,36.4,36.43,36.4,36.42,13800.0,25.1977,25.2185,25.1977,25.2116,13800.0
2010-10-19 12:20:00,36.42,36.42,36.38,36.39,9400.0,25.2116,25.2116,25.1839,25.1908,9400.0
2010-10-19 12:30:00,36.38,36.38,36.28,36.32,34500.0,25.1839,25.1839,25.1146,25.1423,34500.0
2010-10-19 12:40:00,36.31,36.33,36.29,36.31,12700.0,25.1354,25.1493,25.1216,25.1354,12700.0
2010-10-19 12:50:00,36.31,36.35,36.27,36.35,20700.0,25.1354,25.1631,25.1077,25.1631,20700.0
2010-10-19 13:00:00,36.34,36.34,36.3,36.3,12400.0,25.1562,25.1562,25.1285,25.1285,12400.0
2010-10-19 13:10:00,36.29,36.31,36.25,36.27,32100.0,25.1216,25.1354,25.0939,25.1077,32100.0
2010-10-19 13:20:00,36.27,36.27,36.19,36.19,26800.0,25.1077,25.1077,25.0523,25.0523,26800.0
2010-10-19 13:30:00,36.2,36.21,36.16,36.19,31100.0,25.0593,25.0662,25.0316,25.0523,31100.0
2010-10-19 13:40:00,36.19,36.19,36.12,36.15,40300.0,25.0523,25.0523,25.0039,25.0246,40300.0
2010-10-19 13:50:00,36.15,36.15,36.06,36.09,51000.0,25.0246,25.0246,24.9623,24.9831,51000.0
2010-10-19 14:00:00,36.1,36.11,35.97,36.03,125900.0,24.99,24.997,24.9,24.9416,125900.0
2010-10-19 14:10:00,36.04,36.07,35.98,36.02,51600.0,24.9485,24.9693,24.907,24.9347,51600.0
2010-10-19 14:20:00,36.03,36.1,36.0,36.04,102300.0,24.9416,24.99,24.9208,24.9485,102300.0
2010-10-19 14:30:00,36.04,36.09,36.03,36.06,73400.0,24.9485,24.9831,24.9416,24.9623,73400.0
2010-10-19 14:40:00,36.07,36.11,36.05,36.1,43200.0,24.9693,24.997,24.9554,24.99,43200.0
2010-10-19 14:50:00,36.1,36.11,36.04,36.06,60800.0,24.99,24.997,24.9485,24.9623,60800.0
2010-10-19 15:00:00,36.05,36.08,36.02,36.05,110800.0,24.9554,24.9762,24.9347,24.9554,110800.0
2010-10-19 15:10:00,36.04,36.11,36.01,36.09,80000.0,24.9485,24.997,24.9277,24.9831,80000.0
2010-10-19 15:20:00,36.1,36.12,36.03,36.04,66500.0,24.99,25.0039,24.9416,24.9485,66500.0
2010-10-19 15:30:00,36.04,36.08,36.0,36.08,61600.0,24.9485,24.9762,24.9208,24.9762,61600.0
2010-10-19 15:40:00,36.08,36.11,36.05,36.06,122000.0,24.9762,24.997,24.9554,24.9623,122000.0
2010-10-19 15:50:00,36.07,36.16,36.05,36.15,253800.0,24.9693,25.0316,24.9554,25.0246,253800.0
2010-10-20 09:30:00,36.15,36.42,36.13,36.41,44300.0,25.0246,25.2116,25.0108,25.2046,44300.0
2010-10-20 09:40:00,36.42,36.62,36.4,36.51,43100.0,25.2116,25.35,25.1977,25.2739,43100.0
2010-10-20 09:50:00,36.52,36.58,36.43,36.44,32200.0,25.2808,25.3223,25.2185,25.2254,32200.0
2010-10-20 10:00:00,36.44,36.44,36.33,36.33,50800.0,25.2254,25.2254,25.1493,25.1493,50800.0
2010-10-20 10:10:00,36.33,36.38,36.31,36.34,34900.0,25.1493,25.1839,25.1354,25.1562,34900.0
2010-10-20 10:20:00,36.34,36.4,36.33,36.4,49600.0,25.1562,25.1977,25.1493,25.1977,49600.0
2010-10-20 10:30:00,36.39,36.46,36.38,36.4,97200.0,25.1908,25.2392,25.1839,25.1977,97200.0
2010-10-20 10:40:00,36.41,36.5,36.4,36.49,48100.0,25.2046,25.2669,25.1977,25.26,48100.0
2010-10-20 10:50:00,36.5,36.53,36.49,36.49,38200.0,25.2669,25.2877,25.26,25.26,38200.0
2010-10-20 11:00:00,36.49,36.52,36.48,36.51,32100.0,25.26,25.2808,25.2531,25.2739,32100.0
2010-10-20 11:10:00,36.51,36.53,36.49,36.52,33000.0,25.2739,25.2877,25.26,25.2808,33000.0
2010-10-20 11:20:00,36.51,36.56,36.49,36.55,48600.0,25.2739,25.3085,25.26,25.3015,48600.0
2010-10-20 11:30:00,36.55,36.58,36.54,36.56,35600.0,25.3015,25.3223,25.2946,25.3085,35600.0
2010-10-20 11:40:00,36.56,36.59,36.55,36.59,28400.0,25.3085,25.3292,25.3015,25.3292,28400.0
2010-10-20 11:50:00,36.58,36.61,36.58,36.59,28700.0,25.3223,25.3431,25.3223,25.3292,28700.0
2010-10-20 12:00:00,36.58,36.67,36.58,36.66,40400.0,25.3223,25.3846,25.3223,25.3777,40400.0
2010-10-20 12:10:00,36.67,36.71,36.66,36.69,53300.0,25.3846,25.4123,25.3777,25.3985,53300.0
2010-10-20 12:20:00,36.69,36.7,36.68,36.68,19800.0,25.3985,25.4054,25.3915,25.3915,19800.0
2010-10-20 12:30:00,36.68,36.69,36.62,36.63,25000.0,25.3915,25.3985,25.35,25.3569,25000.0
2010-10-20 12:40:00,36.63,36.63,36.59,36.6,14400.0,25.3569,25.3569,25.3292,25.3362,14400.0
2010-10-20 12:50:00,36.6,36.64,36.6,36.61,9900.0,25.3362,25.3638,25.3362,25.3431,9900.0
2010-10-20 13:00:00,36.61,36.67,36.61,36.67,21400.0,25.3431,25.3846,25.3431,25.3846,21400.0
2010-10-20 13:10:00,36.67,36.69,36.64,36.67,18500.0,25.3846,25.3985,25.3638,25.3846,18500.0
2010-10-20 13:20:00,36.67,36.73,36.66,36.7,19800.0,25.3846,25.4261,25.3777,25.4054,19800.0
2010-10-20 13:30:00,36.7,36.71,36.67,36.68,17400.0,25.4054,25.4123,25.3846,25.3915,17400.0
2010-10-20 13:40:00,36.68,36.68,36.63,36.63,11000.0,25.3915,25.3915,25.3569,25.3569,11000.0
2010-10-20 13:50:00,36.63,36.64,36.61,36.63,14300.0,25.3569,25.3638,25.3431,25.3569,14300.0
2010-10-20 14:00:00,36.63,36.67,36.56,36.57,40400.0,25.3569,25.3846,25.3085,25.3154,40400.0
2010-10-20 14:10:00,36.57,36.66,36.57,36.66,33800.0,25.3154,25.3777,25.3154,25.3777,33800.0
2010-10-20 14:20:00,36.66,36.67,36.63,36.65,21400.0,25.3777,25.3846,25.3569,25.3708,21400.0
2010-10-20 14:30:00,36.66,36.72,36.66,36.67,31200.0,25.3777,25.4192,25.3777,25.3846,31200.0
2010-10-20 14:40:00,36.67,36.68,36.61,36.61,23700.0,25.3846,25.3915,25.3431,25.3431,23700.0
2010-10-20 14:50:00,36.61,36.62,36.57,36.6,24300.0,25.3431,25.35,25.3154,25.3362,24300.0
2010-10-20 15:00:00,36.6,36.61,36.54,36.6,42500.0,25.3362,25.3431,25.2946,25.3362,42500.0
2010-10-20 15:10:00,36.6,36.64,36.59,36.63,36500.0,25.3362,25.3638,25.3292,25.3569,36500.0
2010-10-20 15:20:00,36.63,36.65,36.62,36.65,38300.0,25.3569,25.3708,25.35,25.3708,38300.0
2010-10-20 15:30:00,36.64,36.65,36.54,36.58,69800.0,25.3638,25.3708,25.2946,25.3223,69800.0
2010-10-20 15:40:00,36.58,36.61,36.53,36.6,97400.0,25.3223,25.3431,25.2877,25.3362,97400.0
2010-10-20 15:50:00,36.6,36.62,36.5,36.51,225100.0,25.3362,25.35,25.2669,25.2739,225100.0
2010-10-21 09:30:00,36.65,36.77,36.61,36.75,47400.0,25.3708,25.4538,25.3431,25.44,47400.0
2010-10-21 09:40:00,36.75,36.76,36.67,36.67,41700.0,25.44,25.4469,25.3846,25.3846,41700.0
2010-10-21 09:50:00,36.67,36.76,36.66,36.74,40700.0,25.3846,25.4469,25.3777,25.4331,40700.0
2010-10-21 10:00:00,36.74,36.87,36.61,36.86,67900.0,25.4331,25.5231,25.3431,25.5161,67900.0
2010-10-21 10:10:00,36.86,36.88,36.78,36.78,39800.0,25.5161,25.53,25.4608,25.4608,39800.0
2010-10-21 10:20:00,36.78,36.79,36.73,36.74,26600.0,25.4608,25.4677,25.4261,25.4331,26600.0
2010-10-21 10:30:00,36.75,36.78,36.7,36.78,38400.0,25.44,25.4608,25.4054,25.4608,38400.0
2010-10-21 10:40:00,36.78,36.82,36.78,36.81,24000.0,25.4608,25.4885,25.4608,25.4815,24000.0
2010-10-21 10:50:00,36.81,36.83,36.8,36.8,29000.0,25.4815,25.4954,25.4746,25.4746,29000.0
2010-10-21 11:00:00,36.8,36.84,36.79,36.8,28800.0,25.4746,25.5023,25.4677,25.4746,28800.0
2010-10-21 11:10:00,36.8,36.8,36.74,36.78,41800.0,25.4746,25.4746,25.4331,25.4608,41800.0
2010-10-21 11:20:00,36.78,36.78,36.69,36.74,41300.0,25.4608,25.4608,25.3985,25.4331,41300.0
2010-10-21 11:30:00,36.74,36.78,36.68,36.69,42800.0,25.4331,25.4608,25.3915,25.3985,42800.0
2010-10-21 11:40:00,36.69,36.69,36.57,36.62,60600.0,25.3985,25.3985,25.3154,25.35,60600.0
2010-10-21 11:50:00,36.62,36.7,36.59,36.7,40600.0,25.35,25.4054,25.3292,25.4054,40600.0
2010-10-21 12:00:00,36.71,36.71,36.64,36.67,29600.0,25.4123,25.4123,25.3638,25.3846,29600.0
2010-10-21 12:10:00,36.67,36.72,36.64,36.7,34600.0,25.3846,25.4192,25.3638,25.4054,34600.0
2010-10-21 12:20:00,36.7,36.75,36.69,36.75,29700.0,25.4054,25.44,25.3985,25.44,29700.0
2010-10-21 12:30:00,36.75,36.75,36.58,36.58,96000.0,25.44,25.44,25.3223,25.3223,96000.0
2010-10-21 12:40:00,36.58,36.62,36.55,36.6,46700.0,25.3223,25.35,25.3015,25.3362,46700.0
2010-10-21 12:50:00,36.6,36.62,36.59,36.6,34300.0,25.3362,25.35,25.3292,25.3362,34300.0
2010-10-21 13:00:00,36.61,36.65,36.58,36.65,70800.0,25.3431,25.3708,25.3223,25.3708,70800.0
2010-10-21 13:10:00,36.66,36.69,36.64,36.67,23400.0,25.3777,25.3985,25.3638,25.3846,23400.0
2010-10-21 13:20:00,36.66,36.69,36.64,36.69,21600.0,25.3777,25.3985,25.3638,25.3985,21600.0
2010-10-21 13:30:00,36.69,36.71,36.66,36.71,29600.0,25.3985,25.4123,25.3777,25.4123,29600.0
2010-10-21 13:40:00,36.7,36.71,36.61,36.61,34400.0,25.4054,25.4123,25.3431,25.3431,34400.0
2010-10-21 13:50:00,36.61,36.62,36.5,36.53,66800.0,25.3431,25.35,25.2669,25.2877,66800.0
2010-10-21 14:00:00,36.53,36.54,36.51,36.53,72900.0,25.2877,25.2946,25.2739,25.2877,72900.0
2010-10-21 14:10:00,36.54,36.57,36.51,36.57,37800.0,25.2946,25.3154,25.2739,25.3154,37800.0
2010-10-21 14:20:00,36.57,36.58,36.52,36.57,27800.0,25.3154,25.3223,25.2808,25.3154,27800.0
2010-10-21 14:30:00,36.57,36.6,36.56,36.57,28100.0,25.3154,25.3362,25.3085,25.3154,28100.0
2010-10-21 14:40:00,36.56,36.62,36.56,36.6,31500.0,25.3085,25.35,25.3085,25.3362,31500.0
2010-10-21 14:50:00,36.59,36.67,36.59,36.66,36400.0,25.3292,25.3846,25.3292,25.3777,36400.0
2010-10-21 15:00:00,36.67,36.67,36.64,36.65,28800.0,25.3846,25.3846,25.3638,25.3708,28800.0
2010-10-21 15:10:00,36.65,36.76,36.64,36.73,50700.0,25.3708,25.4469,25.3638,25.4261,50700.0
2010-10-21 15:20:00,36.74,36.8,36.72,36.79,51900.0,25.4331,25.4746,25.4192,25.4677,51900.0
2010-10-21 15:30:00,36.79,36.79,36.73,36.74,43500.0,25.4677,25.4677,25.4261,25.4331,43500.0
2010-10-21 15:40:00,36.73,36.74,36.64,36.67,97800.0,25.4261,25.4331,25.3638,25.3846,97800.0
2010-10-21 15:50:00,36.67,36.71,36.64,36.7,118200.0,25.3846,25.4123,25.3638,25.4054,118200.0
2010-10-22 09:30:00,36.87,36.87,36.63,36.86,46100.0,25.5231,25.5231,25.3569,25.5161,46100.0
2010-10-22 09:40:00,36.86,36.9,36.74,36.83,33000.0,25.5161,25.5438,25.4331,25.4954,33000.0
2010-10-22 09:50:00,36.83,36.84,36.7,36.7,22200.0,25.4954,25.5023,25.4054,25.4054,22200.0
2010-10-22 10:00:00,36.71,36.78,36.69,36.76,15800.0,25.4123,25.4608,25.3985,25.4469,15800.0
2010-10-22 10:10:00,36.77,36.77,36.72,36.74,21100.0,25.4538,25.4538,25.4192,25.4331,21100.0
2010-10-22 10:20:00,36.75,36.83,36.74,36.83,20900.0,25.44,25.4954,25.4331,25.4954,20900.0
2010-10-22 10:30:00,36.82,36.85,36.79,36.79,40300.0,25.4885,25.5092,25.4677,25.4677,40300.0
2010-10-22 10:40:00,36.79,36.8,36.74,36.74,31200.0,25.4677,25.4746,25.4331,25.4331,31200.0
2010-10-22 10:50:00,36.74,36.75,36.7,36.7,50900.0,25.4331,25.44,25.4054,25.4054,50900.0
2010-10-22 11:00:00,36.7,36.74,36.69,36.74,41700.0,25.4054,25.4331,25.3985,25.4331,41700.0
2010-10-22 11:10:00,36.73,36.76,36.7,36.76,23300.0,25.4261,25.4469,25.4054,25.4469,23300.0
2010-10-22 11:20:00,36.75,36.78,36.75,36.77,24400.0,25.44,25.4608,25.44,25.4538,24400.0
2010-10-22 11:30:00,36.77,36.85,36.76,36.85,24800.0,25.4538,25.5092,25.4469,25.5092,24800.0
2010-10-22 11:40:00,36.85,36.85,36.81,36.81,23800.0,25.5092,25.5092,25.4815,25.4815,23800.0
2010-10-22 11:50:00,36.82,36.82,36.76,36.76,13900.0,25.4885,25.4885,25.4469,25.4469,13900.0
2010-10-22 12:00:00,36.77,36.79,36.76,36.79,24800.0,25.4538,25.4677,25.4469,25.4677,24800.0
2010-10-22 12:10:00,36.79,36.79,36.78,36.79,5900.0,25.4677,25.4677,25.4608,25.4677,5900.0
2010-10-22 12:20:00,36.78,36.79,36.78,36.78,9200.0,25.4608,25.4677,25.4608,25.4608,9200.0
2010-10-22 12:30:00,36.78,36.79,36.78,36.78,6400.0,25.4608,25.4677,25.4608,25.4608,6400.0
2010-10-22 12:40:00,36.78,36.79,36.78,36.79,5300.0,25.4608,25.4677,25.4608,25.4677,5300.0
2010-10-22 12:50:00,36.79,36.8,36.79,36.8,9800.0,25.4677,25.4746,25.4677,25.4746,9800.0
2010-10-22 13:00:00,36.8,36.8,36.79,36.79,56100.0,25.4746,25.4746,25.4677,25.4677,56100.0
2010-10-22 13:10:00,36.79,36.8,36.79,36.79,10000.0,25.4677,25.4746,25.4677,25.4677,10000.0
2010-10-22 13:20:00,36.8,36.82,36.79,36.82,37700.0,25.4746,25.4885,25.4677,25.4885,37700.0
2010-10-22 13:30:00,36.82,36.84,36.81,36.83,33700.0,25.4885,25.5023,25.4815,25.4954,33700.0
2010-10-22 13:40:00,36.84,36.86,36.83,36.85,21000.0,25.5023,25.5161,25.4954,25.5092,21000.0
2010-10-22 13:50:00,36.85,36.86,36.85,36.85,11600.0,25.5092,25.5161,25.5092,25.5092,11600.0
2010-10-22 14:00:00,36.85,36.86,36.84,36.85,12400.0,25.5092,25.5161,25.5023,25.5092,12400.0
2010-10-22 14:10:00,36.84,36.85,36.84,36.85,9100.0,25.5023,25.5092,25.5023,25.5092,9100.0
2010-10-22 14:20:00,36.84,36.86,36.84,36.85,20800.0,25.5023,25.5161,25.5023,25.5092,20800.0
2010-10-22 14:30:00,36.85,36.86,36.83,36.84,14700.0,25.5092,25.5161,25.4954,25.5023,14700.0
2010-10-22 14:40:00,36.83,36.84,36.82,36.82,9400.0,25.4954,25.5023,25.4885,25.4885,9400.0
2010-10-22 14:50:00,36.82,36.83,36.8,36.81,17400.0,25.4885,25.4954,25.4746,25.4815,17400.0
2010-10-22 15:00:00,36.8,36.83,36.79,36.8,36100.0,25.4746,25.4954,25.4677,25.4746,36100.0
2010-10-22 15:10:00,36.8,36.81,36.77,36.77,20300.0,25.4746,25.4815,25.4538,25.4538,20300.0
2010-10-22 15:20:00,36.78,36.81,36.78,36.81,34200.0,25.4608,25.4815,25.4608,25.4815,34200.0
2010-10-22 15:30:00,36.81,36.81,36.77,36.77,78500.0,25.4815,25.4815,25.4538,25.4538,78500.0
2010-10-22 15:40:00,36.78,36.82,36.77,36.8,76000.0,25.4608,25.4885,25.4538,25.4746,76000.0
2010-10-22 15:50:00,36.81,36.83,36.78,36.81,112400.0,25.4815,25.4954,25.4608,25.4815,112400.0
2010-10-25 09:30:00,37.0,37.14,36.96,37.07,72900.0,25.6131,25.71,25.5854,25.6615,72900.0
2010-10-25 09:40:00,37.09,37.13,37.06,37.13,46400.0,25.6754,25.703,25.6546,25.703,46400.0
2010-10-25 09:50:00,37.12,37.23,37.12,37.19,68700.0,25.6961,25.7723,25.6961,25.7446,68700.0
2010-10-25 10:00:00,37.19,37.25,37.18,37.2,90300.0,25.7446,25.7861,25.7377,25.7515,90300.0
2010-10-25 10:10:00,37.21,37.24,37.19,37.23,42400.0,25.7584,25.7792,25.7446,25.7723,42400.0
2010-10-25 10:20:00,37.23,37.24,37.2,37.22,49600.0,25.7723,25.7792,25.7515,25.7653,49600.0
2010-10-25 10:30:00,37.23,37.24,37.12,37.17,54900.0,25.7723,25.7792,25.6961,25.7307,54900.0
2010-10-25 10:40:00,37.17,37.18,37.02,37.05,105100.0,25.7307,25.7377,25.6269,25.6477,105100.0
2010-10-25 10:50:00,37.05,37.05,36.91,36.92,47400.0,25.6477,25.6477,25.5508,25.5577,47400.0
2010-10-25 11:00:00,36.92,36.95,36.84,36.95,82500.0,25.5577,25.5784,25.5023,25.5784,82500.0
2010-10-25 11:10:00,36.95,37.0,36.94,36.99,30000.0,25.5784,25.6131,25.5715,25.6061,30000.0
2010-10-25 11:20:00,36.99,37.0,36.95,36.99,44400.0,25.6061,25.6131,25.5784,25.6061,44400.0
2010-10-25 11:30:00,36.99,37.02,36.99,37.0,32200.0,25.6061,25.6269,25.6061,25.6131,32200.0
2010-10-25 11:40:00,36.99,37.0,36.97,36.99,27400.0,25.6061,25.6131,25.5923,25.6061,27400.0
2010-10-25 11:50:00,37.0,37.0,36.95,36.96,48000.0,25.6131,25.6131,25.5784,25.5854,48000.0
2010-10-25 12:00:00,36.96,36.97,36.92,36.92,17500.0,25.5854,25.5923,25.5577,25.5577,17500.0
2010-10-25 12:10:00,36.93,36.96,36.89,36.91,54700.0,25.5646,25.5854,25.5369,25.5508,54700.0
2010-10-25 12:20:00,36.92,36.94,36.85,36.89,58700.0,25.5577,25.5715,25.5092,25.5369,58700.0
2010-10-25 12:30:00,36.9,36.92,36.88,36.91,34600.0,25.5438,25.5577,25.53,25.5508,34600.0
2010-10-25 12:40:00,36.9,36.92,36.87,36.88,33700.0,25.5438,25.5577,25.5231,25.53,33700.0
2010-10-25 12:50:00,36.87,36.89,36.85,36.88,27700.0,25.5231,25.5369,25.5092,25.53,27700.0
2010-10-25 13:00:00,36.88,36.91,36.82,36.83,68400.0,25.53,25.5508,25.4885,25.4954,68400.0
2010-10-25 13:10:00,36.84,36.85,36.82,36.85,29000.0,25.5023,25.5092,25.4885,25.5092,29000.0
2010-10-25 13:20:00,36.85,36.91,36.85,36.85,69300.0,25.5092,25.5508,25.5092,25.5092,69300.0
2010-10-25 13:30:00,36.86,36.9,36.85,36.9,20800.0,25.5161,25.5438,25.5092,25.5438,20800.0
2010-10-25 13:40:00,36.9,36.93,36.89,36.92,8100.0,25.5438,25.5646,25.5369,25.5577,8100.0
2010-10-25 13:50:00,36.92,36.92,36.91,36.91,11000.0,25.5577,25.5577,25.5508,25.5508,11000.0
2010-10-25 14:00:00,36.92,36.95,36.92,36.95,15900.0,25.5577,25.5784,25.5577,25.5784,15900.0
2010-10-25 14:10:00,36.95,36.96,36.94,36.95,23700.0,25.5784,25.5854,25.5715,25.5784,23700.0
2010-10-25 14:20:00,36.95,36.98,36.95,36.98,15600.0,25.5784,25.5992,25.5784,25.5992,15600.0
2010-10-25 14:30:00,36.97,36.99,36.89,36.92,39300.0,25.5923,25.6061,25.5369,25.5577,39300.0
2010-10-25 14:40:00,36.91,36.92,36.9,36.9,19000.0,25.5508,25.5577,25.5438,25.5438,19000.0
2010-10-25 14:50:00,36.9,36.97,36.9,36.97,28800.0,25.5438,25.5923,25.5438,25.5923,28800.0
2010-10-25 15:00:00,36.96,37.0,36.96,36.98,32900.0,25.5854,25.6131,25.5854,25.5992,32900.0
2010-10-25 15:10:00,36.98,37.0,36.98,36.99,27700.0,25.5992,25.6131,25.5992,25.6061,27700.0
2010-10-25 15:20:00,36.99,37.0,36.99,37.0,73900.0,25.6061,25.6131,25.6061,25.6131,73900.0
2010-10-25 15:30:00,37.0,37.0,36.95,36.95,97300.0,25.6131,25.6131,25.5784,25.5784,97300.0
2010-10-25 15:40:00,36.94,36.99,36.87,36.9,109200.0,25.5715,25.6061,25.5231,25.5438,109200.0
2010-10-25 15:50:00,36.91,36.95,36.87,36.91,203400.0,25.5508,25.5784,25.5231,25.5508,203400.0
2010-10-26 09:30:00,36.56,36.82,36.56,36.71,34800.0,25.3085,25.4885,25.3085,25.4123,34800.0
2010-10-26 09:40:00,36.71,36.82,36.66,36.77,46900.0,25.4123,25.4885,25.3777,25.4538,46900.0
2010-10-26 09:50:00,36.77,36.79,36.65,36.65,30800.0,25.4538,25.4677,25.3708,25.3708,30800.0
2010-10-26 10:00:00,36.66,36.75,36.66,36.71,40600.0,25.3777,25.44,25.3777,25.4123,40600.0
2010-10-26 10:10:00,36.71,36.81,36.69,36.79,18000.0,25.4123,25.4815,25.3985,25.4677,18000.0
2010-10-26 10:20:00,36.8,36.85,36.79,36.79,22500.0,25.4746,25.5092,25.4677,25.4677,22500.0
2010-10-26 10:30:00,36.79,36.81,36.72,36.72,31500.0,25.4677,25.4815,25.4192,25.4192,31500.0
2010-10-26 10:40:00,36.73,36.74,36.67,36.72,30600.0,25.4261,25.4331,25.3846,25.4192,30600.0
2010-10-26 10:50:00,36.71,36.78,36.69,36.78,38800.0,25.4123,25.4608,25.3985,25.4608,38800.0
2010-10-26 11:00:00,36.78,36.78,36.65,36.68,81700.0,25.4608,25.4608,25.3708,25.3915,81700.0
2010-10-26 11:10:00,36.68,36.76,36.65,36.75,51200.0,25.3915,25.4469,25.3708,25.44,51200.0
2010-10-26 11:20:00,36.75,36.85,36.74,36.77,78700.0,25.44,25.5092,25.4331,25.4538,78700.0
2010-10-26 11:30:00,36.77,36.81,36.76,36.8,66000.0,25.4538,25.4815,25.4469,25.4746,66000.0
2010-10-26 11:40:00,36.8,36.83,36.8,36.82,24000.0,25.4746,25.4954,25.4746,25.4885,24000.0
2010-10-26 11:50:00,36.82,36.87,36.81,36.87,27000.0,25.4885,25.5231,25.4815,25.5231,27000.0
2010-10-26 12:00:00,36.86,36.87,36.8,36.8,43400.0,25.5161,25.5231,25.4746,25.4746,43400.0
2010-10-26 12:10:00,36.8,36.84,36.8,36.81,41400.0,25.4746,25.5023,25.4746,25.4815,41400.0
2010-10-26 12:20:00,36.81,36.82,36.8,36.8,17100.0,25.4815,25.4885,25.4746,25.4746,17100.0
2010-10-26 12:30:00,36.8,36.81,36.8,36.8,10800.0,25.4746,25.4815,25.4746,25.4746,10800.0
2010-10-26 12:40:00,36.8,36.81,36.79,36.8,114100.0,25.4746,25.4815,25.4677,25.4746,114100.0
2010-10-26 12:50:00,36.8,36.81,36.75,36.77,99000.0,25.4746,25.4815,25.44,25.4538,99000.0
2010-10-26 13:00:00,36.77,36.81,36.77,36.8,39300.0,25.4538,25.4815,25.4538,25.4746,39300.0
2010-10-26 13:10:00,36.8,36.8,36.78,36.79,17200.0,25.4746,25.4746,25.4608,25.4677,17200.0
2010-10-26 13:20:00,36.79,36.79,36.71,36.72,21600.0,25.4677,25.4677,25.4123,25.4192,21600.0
2010-10-26 13:30:00,36.71,36.75,36.71,36.74,32300.0,25.4123,25.44,25.4123,25.4331,32300.0
2010-10-26 13:40:00,36.74,36.75,36.72,36.74,40000.0,25.4331,25.44,25.4192,25.4331,40000.0
2010-10-26 13:50:00,36.75,36.75,36.73,36.73,53600.0,25.44,25.44,25.4261,25.4261,53600.0
2010-10-26 14:00:00,36.74,36.75,36.71,36.72,105100.0,25.4331,25.44,25.4123,25.4192,105100.0
2010-10-26 14:10:00,36.71,36.74,36.7,36.74,41600.0,25.4123,25.4331,25.4054,25.4331,41600.0
2010-10-26 14:20:00,36.73,36.74,36.71,36.72,26800.0,25.4261,25.4331,25.4123,25.4192,26800.0
2010-10-26 14:30:00,36.71,36.74,36.67,36.72,304100.0,25.4123,25.4331,25.3846,25.4192,304100.0
2010-10-26 14:40:00,36.72,36.73,36.65,36.66,88600.0,25.4192,25.4261,25.3708,25.3777,88600.0
2010-10-26 14:50:00,36.66,36.71,36.66,36.7,40600.0,25.3777,25.4123,25.3777,25.4054,40600.0
2010-10-26 15:00:00,36.7,36.71,36.68,36.7,64900.0,25.4054,25.4123,25.3915,25.4054,64900.0
2010-10-26 15:10:00,36.7,36.72,36.65,36.68,113500.0,25.4054,25.4192,25.3708,25.3915,113500.0
2010-10-26 15:20:00,36.69,36.71,36.65,36.66,109900.0,25.3985,25.4123,25.3708,25.3777,109900.0
2010-10-26 15:30:00,36.65,36.66,36.6,36.6,91300.0,25.3708,25.3777,25.3362,25.3362,91300.0
2010-10-26 15:40:00,36.6,36.61,36.53,36.57,198700.0,25.3362,25.3431,25.2877,25.3154,198700.0
2010-10-26 15:50:00,36.57,36.58,36.49,36.5,562300.0,25.3154,25.3223,25.26,25.2669,562300.0
2010-10-27 09:30:00,36.34,36.34,36.18,36.3,82900.0,25.1562,25.1562,25.0454,25.1285,82900.0
2010-10-27 09:40:00,36.3,36.37,36.21,36.25,65400.0,25.1285,25.1769,25.0662,25.0939,65400.0
2010-10-27 09:50:00,36.25,36.27,36.18,36.24,56800.0,25.0939,25.1077,25.0454,25.0869,56800.0
2010-10-27 10:00:00,36.25,36.29,36.17,36.17,138500.0,25.0939,25.1216,25.0385,25.0385,138500.0
2010-10-27 10:10:00,36.18,36.31,36.15,36.24,61900.0,25.0454,25.1354,25.0246,25.0869,61900.0
2010-10-27 10:20:00,36.25,36.28,36.15,36.17,192600.0,25.0939,25.1146,25.0246,25.0385,192600.0
2010-10-27 10:30:00,36.16,36.2,36.12,36.14,66700.0,25.0316,25.0593,25.0039,25.0177,66700.0
2010-10-27 10:40:00,36.13,36.14,36.05,36.05,69200.0,25.0108,25.0177,24.9554,24.9554,69200.0
2010-10-27 10:50:00,36.05,36.16,36.05,36.08,66600.0,24.9554,25.0316,24.9554,24.9762,66600.0
2010-10-27 11:00:00,36.08,36.11,36.08,36.09,45900.0,24.9762,24.997,24.9762,24.9831,45900.0
2010-10-27 11:10:00,36.09,36.11,36.06,36.07,75000.0,24.9831,24.997,24.9623,24.9693,75000.0
2010-10-27 11:20:00,36.08,36.08,36.0,36.0,84900.0,24.9762,24.9762,24.9208,24.9208,84900.0
2010-10-27 11:30:00,36.0,36.1,36.0,36.06,107100.0,24.9208,24.99,24.9208,24.9623,107100.0
2010-10-27 11:40:00,36.06,36.07,35.96,35.96,90200.0,24.9623,24.9693,24.8931,24.8931,90200.0
2010-10-27 11:50:00,35.97,36.01,35.95,36.01,62600.0,24.9,24.9277,24.8862,24.9277,62600.0
2010-10-27 12:00:00,36.01,36.05,36.01,36.05,34300.0,24.9277,24.9554,24.9277,24.9554,34300.0
2010-10-27 12:10:00,36.05,36.12,36.04,36.09,24100.0,24.9554,25.0039,24.9485,24.9831,24100.0
2010-10-27 12:20:00,36.08,36.12,36.07,36.08,24700.0,24.9762,25.0039,24.9693,24.9762,24700.0
2010-10-27 12:30:00,36.08,36.11,36.07,36.08,25500.0,24.9762,24.997,24.9693,24.9762,25500.0
2010-10-27 12:40:00,36.08,36.08,36.04,36.05,16600.0,24.9762,24.9762,24.9485,24.9554,16600.0
2010-10-27 12:50:00,36.05,36.12,36.05,36.1,24000.0,24.9554,25.0039,24.9554,24.99,24000.0
2010-10-27 13:00:00,36.09,36.13,36.08,36.08,47100.0,24.9831,25.0108,24.9762,24.9762,47100.0
2010-10-27 13:10:00,36.08,36.08,35.94,35.96,81100.0,24.9762,24.9762,24.8793,24.8931,81100.0
2010-10-27 13:20:00,35.97,35.97,35.89,35.96,78900.0,24.9,24.9,24.8447,24.8931,78900.0
2010-10-27 13:30:00,35.96,35.96,35.92,35.93,36700.0,24.8931,24.8931,24.8654,24.8724,36700.0
2010-10-27 13:40:00,35.92,35.93,35.9,35.9,55000.0,24.8654,24.8724,24.8516,24.8516,55000.0
2010-10-27 13:50:00,35.91,35.93,35.88,35.93,126800.0,24.8585,24.8724,24.8377,24.8724,126800.0
2010-10-27 14:00:00,35.93,35.97,35.92,35.97,41000.0,24.8724,24.9,24.8654,24.9,41000.0
2010-10-27 14:10:00,35.97,36.0,35.89,35.9,138100.0,24.9,24.9208,24.8447,24.8516,138100.0
2010-10-27 14:20:00,35.9,35.9,35.77,35.81,265500.0,24.8516,24.8516,24.7616,24.7893,265500.0
2010-10-27 14:30:00,35.81,35.99,35.8,35.99,174500.0,24.7893,24.9139,24.7824,24.9139,174500.0
2010-10-27 14:40:00,35.99,35.99,35.87,35.87,262800.0,24.9139,24.9139,24.8308,24.8308,262800.0
2010-10-27 14:50:00,35.87,35.94,35.87,35.88,51200.0,24.8308,24.8793,24.8308,24.8377,51200.0
2010-10-27 15:00:00,35.88,35.98,35.88,35.95,166400.0,24.8377,24.907,24.8377,24.8862,166400.0
2010-10-27 15:10:00,35.95,35.95,35.89,35.9,126300.0,24.8862,24.8862,24.8447,24.8516,126300.0
2010-10-27 15:20:00,35.9,35.93,35.89,35.9,148100.0,24.8516,24.8724,24.8447,24.8516,148100.0
2010-10-27 15:30:00,35.9,35.96,35.89,35.9,194200.0,24.8516,24.8931,24.8447,24.8516,194200.0
2010-10-27 15:40:00,35.9,35.98,35.89,35.9,282600.0,24.8516,24.907,24.8447,24.8516,282600.0
2010-10-27 15:50:00,35.9,36.12,35.9,36.07,463400.0,24.8516,25.0039,24.8516,24.9693,463400.0
2010-10-28 09:30:00,36.3,36.42,36.03,36.17,113100.0,25.1285,25.2116,24.9416,25.0385,113100.0
2010-10-28 09:40:00,36.17,36.31,36.16,36.22,80300.0,25.0385,25.1354,25.0316,25.0731,80300.0
2010-10-28 09:50:00,36.21,36.33,36.21,36.27,55900.0,25.0662,25.1493,25.0662,25.1077,55900.0
2010-10-28 10:00:00,36.27,36.49,36.27,36.31,104900.0,25.1077,25.26,25.1077,25.1354,104900.0
2010-10-28 10:10:00,36.31,36.33,36.15,36.17,54100.0,25.1354,25.1493,25.0246,25.0385,54100.0
2010-10-28 10:20:00,36.16,36.18,35.92,35.93,135300.0,25.0316,25.0454,24.8654,24.8724,135300.0
2010-10-28 10:30:00,35.94,35.95,35.81,35.87,93300.0,24.8793,24.8862,24.7893,24.8308,93300.0
2010-10-28 10:40:00,35.87,36.03,35.86,35.97,94600.0,24.8308,24.9416,24.8239,24.9,94600.0
2010-10-28 10:50:00,35.97,36.03,35.97,35.97,46000.0,24.9,24.9416,24.9,24.9,46000.0
2010-10-28 11:00:00,35.97,36.02,35.97,36.0,99000.0,24.9,24.9347,24.9,24.9208,99000.0
2010-10-28 11:10:00,36.0,36.02,35.97,36.02,47600.0,24.9208,24.9347,24.9,24.9347,47600.0
2010-10-28 11:20:00,36.01,36.04,35.95,35.96,34100.0,24.9277,24.9485,24.8862,24.8931,34100.0
2010-10-28 11:30:00,35.95,36.0,35.92,35.95,45800.0,24.8862,24.9208,24.8654,24.8862,45800.0
2010-10-28 11:40:00,35.95,36.0,35.91,35.91,37300.0,24.8862,24.9208,24.8585,24.8585,37300.0
2010-10-28 11:50:00,35.92,36.1,35.85,35.92,91500.0,24.8654,24.99,24.817,24.8654,91500.0
2010-10-28 12:00:00,35.93,35.93,35.82,35.84,66100.0,24.8724,24.8724,24.7962,24.8101,66100.0
2010-10-28 12:10:00,35.84,35.88,35.82,35.88,39500.0,24.8101,24.8377,24.7962,24.8377,39500.0
2010-10-28 12:20:00,35.88,35.89,35.83,35.86,56500.0,24.8377,24.8447,24.8031,24.8239,56500.0
2010-10-28 12:30:00,35.86,35.96,35.85,35.96,21800.0,24.8239,24.8931,24.817,24.8931,21800.0
2010-10-28 12:40:00,35.96,36.01,35.96,36.0,39700.0,24.8931,24.9277,24.8931,24.9208,39700.0
2010-10-28 12:50:00,36.01,36.05,35.91,35.91,55700.0,24.9277,24.9554,24.8585,24.8585,55700.0
2010-10-28 13:00:00,35.91,36.0,35.91,36.0,40500.0,24.8585,24.9208,24.8585,24.9208,40500.0
2010-10-28 13:10:00,36.0,36.03,35.98,35.99,73100.0,24.9208,24.9416,24.907,24.9139,73100.0
2010-10-28 13:20:00,36.0,36.0,35.93,35.94,47400.0,24.9208,24.9208,24.8724,24.8793,47400.0
2010-10-28 13:30:00,35.94,36.0,35.94,35.99,60500.0,24.8793,24.9208,24.8793,24.9139,60500.0
2010-10-28 13:40:00,36.0,36.01,35.95,35.97,64700.0,24.9208,24.9277,24.8862,24.9,64700.0
2010-10-28 13:50:00,35.97,36.04,35.97,36.0,61700.0,24.9,24.9485,24.9,24.9208,61700.0
2010-10-28 14:00:00,35.99,36.0,35.98,35.99,27200.0,24.9139,24.9208,24.907,24.9139,27200.0
2010-10-28 14:10:00,35.99,36.02,35.9,35.9,78300.0,24.9139,24.9347,24.8516,24.8516,78300.0
2010-10-28 14:20:00,35.91,36.0,35.9,35.98,52000.0,24.8585,24.9208,24.8516,24.907,52000.0
2010-10-28 14:30:00,35.99,35.99,35.9,35.91,55900.0,24.9139,24.9139,24.8516,24.8585,55900.0
2010-10-28 14:40:00,35.9,35.99,35.9,35.97,117400.0,24.8516,24.9139,24.8516,24.9,117400.0
2010-10-28 14:50:00,35.97,36.02,35.96,36.01,40100.0,24.9,24.9347,24.8931,24.9277,40100.0
2010-10-28 15:00:00,36.02,36.08,36.01,36.08,50800.0,24.9347,24.9762,24.9277,24.9762,50800.0
2010-10-28 15:10:00,36.08,36.11,36.03,36.04,70800.0,24.9762,24.997,24.9416,24.9485,70800.0
2010-10-28 15:20:00,36.04,36.05,35.95,36.05,80600.0,24.9485,24.9554,24.8862,24.9554,80600.0
2010-10-28 15:30:00,36.05,36.25,36.05,36.2,146000.0,24.9554,25.0939,24.9554,25.0593,146000.0
2010-10-28 15:40:00,36.2,36.23,36.17,36.22,159000.0,25.0593,25.08,25.0385,25.0731,159000.0
2010-10-28 15:50:00,36.23,36.23,36.07,36.11,311400.0,25.08,25.08,24.9693,24.997,311400.0
2010-10-29 09:30:00,36.09,36.1,35.5,35.55,212800.0,24.9831,24.99,24.5747,24.6093,212800.0
2010-10-29 09:40:00,35.55,35.76,35.54,35.6,108500.0,24.6093,24.7547,24.6024,24.6439,108500.0
2010-10-29 09:50:00,35.62,35.64,35.52,35.55,85000.0,24.6578,24.6716,24.5885,24.6093,85000.0
2010-10-29 10:00:00,35.54,35.6,35.53,35.58,102900.0,24.6024,24.6439,24.5955,24.6301,102900.0
2010-10-29 10:10:00,35.58,35.6,35.55,35.58,55600.0,24.6301,24.6439,24.6093,24.6301,55600.0
2010-10-29 10:20:00,35.58,35.66,35.57,35.63,57600.0,24.6301,24.6854,24.6231,24.6647,57600.0
2010-10-29 10:30:00,35.63,35.65,35.59,35.6,61600.0,24.6647,24.6785,24.637,24.6439,61600.0
2010-10-29 10:40:00,35.6,35.63,35.58,35.6,63500.0,24.6439,24.6647,24.6301,24.6439,63500.0
2010-10-29 10:50:00,35.6,35.63,35.57,35.6,76400.0,24.6439,24.6647,24.6231,24.6439,76400.0
2010-10-29 11:00:00,35.6,35.61,35.55,35.58,50400.0,24.6439,24.6508,24.6093,24.6301,50400.0
2010-10-29 11:10:00,35.58,35.58,35.52,35.55,40100.0,24.6301,24.6301,24.5885,24.6093,40100.0
2010-10-29 11:20:00,35.56,35.56,35.52,35.54,32200.0,24.6162,24.6162,24.5885,24.6024,32200.0
2010-10-29 11:30:00,35.53,35.55,35.43,35.55,81400.0,24.5955,24.6093,24.5262,24.6093,81400.0
2010-10-29 11:40:00,35.55,35.55,35.42,35.44,98100.0,24.6093,24.6093,24.5193,24.5332,98100.0
2010-10-29 11:50:00,35.43,35.51,35.43,35.47,54000.0,24.5262,24.5816,24.5262,24.5539,54000.0
2010-10-29 12:00:00,35.47,35.48,35.41,35.46,105200.0,24.5539,24.5608,24.5124,24.547,105200.0
2010-10-29 12:10:00,35.46,35.51,35.45,35.48,120900.0,24.547,24.5816,24.5401,24.5608,120900.0
2010-10-29 12:20:00,35.48,35.51,35.46,35.48,129800.0,24.5608,24.5816,24.547,24.5608,129800.0
2010-10-29 12:30:00,35.49,35.5,35.46,35.49,48600.0,24.5678,24.5747,24.547,24.5678,48600.0
2010-10-29 12:40:00,35.49,35.5,35.41,35.44,96100.0,24.5678,24.5747,24.5124,24.5332,96100.0
2010-10-29 12:50:00,35.45,35.45,35.4,35.4,38400.0,24.5401,24.5401,24.5055,24.5055,38400.0
2010-10-29 13:00:00,35.41,35.42,35.33,35.35,98000.0,24.5124,24.5193,24.457,24.4709,98000.0
2010-10-29 13:10:00,35.35,35.4,35.33,35.4,83200.0,24.4709,24.5055,24.457,24.5055,83200.0
2010-10-29 13:20:00,35.4,35.41,35.36,35.38,74600.0,24.5055,24.5124,24.4778,24.4916,74600.0
2010-10-29 13:30:00,35.38,35.43,35.38,35.4,67400.0,24.4916,24.5262,24.4916,24.5055,67400.0
2010-10-29 13:40:00,35.4,35.41,35.38,35.4,63200.0,24.5055,24.5124,24.4916,24.5055,63200.0
2010-10-29 13:50:00,35.39,35.41,35.39,35.4,47700.0,24.4985,24.5124,24.4985,24.5055,47700.0
2010-10-29 14:00:00,35.4,35.43,35.39,35.43,41200.0,24.5055,24.5262,24.4985,24.5262,41200.0
2010-10-29 14:10:00,35.42,35.43,35.39,35.41,62700.0,24.5193,24.5262,24.4985,24.5124,62700.0
2010-10-29 14:20:00,35.4,35.42,35.37,35.41,51600.0,24.5055,24.5193,24.4847,24.5124,51600.0
2010-10-29 14:30:00,35.42,35.45,35.39,35.4,126100.0,24.5193,24.5401,24.4985,24.5055,126100.0
2010-10-29 14:40:00,35.4,35.41,35.38,35.38,64100.0,24.5055,24.5124,24.4916,24.4916,64100.0
2010-10-29 14:50:00,35.38,35.48,35.38,35.46,71100.0,24.4916,24.5608,24.4916,24.547,71100.0
2010-10-29 15:00:00,35.47,35.52,35.44,35.52,80100.0,24.5539,24.5885,24.5332,24.5885,80100.0
2010-10-29 15:10:00,35.52,35.55,35.52,35.54,47500.0,24.5885,24.6093,24.5885,24.6024,47500.0
2010-10-29 15:20:00,35.55,35.57,35.54,35.56,84600.0,24.6093,24.6231,24.6024,24.6162,84600.0
2010-10-29 15:30:00,35.56,35.72,35.55,35.72,139500.0,24.6162,24.727,24.6093,24.727,139500.0
2010-10-29 15:40:00,35.72,35.76,35.71,35.73,171700.0,24.727,24.7547,24.7201,24.7339,171700.0
2010-10-29 15:50:00,35.74,35.78,35.64,35.75,462100.0,24.7408,24.7685,24.6716,24.7477,462100.0
2010-11-01 09:30:00,35.85,35.9,35.77,35.83,62700.0,24.817,24.8516,24.7616,24.8031,62700.0
2010-11-01 09:40:00,35.83,35.99,35.83,35.99,31100.0,24.8031,24.9139,24.8031,24.9139,31100.0
2010-11-01 09:50:00,35.99,35.99,35.92,35.97,33800.0,24.9139,24.9139,24.8654,24.9,33800.0
2010-11-01 10:00:00,35.98,36.17,35.98,36.06,114300.0,24.907,25.0385,24.907,24.9623,114300.0
2010-11-01 10:10:00,36.05,36.06,36.01,36.01,44900.0,24.9554,24.9623,24.9277,24.9277,44900.0
2010-11-01 10:20:00,36.01,36.02,35.93,35.96,67700.0,24.9277,24.9347,24.8724,24.8931,67700.0
2010-11-01 10:30:00,35.96,35.97,35.88,35.89,64500.0,24.8931,24.9,24.8377,24.8447,64500.0
2010-11-01 10:40:00,35.89,35.97,35.89,35.96,60900.0,24.8447,24.9,24.8447,24.8931,60900.0
2010-11-01 10:50:00,35.97,35.99,35.96,35.97,44100.0,24.9,24.9139,24.8931,24.9,44100.0
2010-11-01 11:00:00,35.97,35.99,35.93,35.99,85800.0,24.9,24.9139,24.8724,24.9139,85800.0
2010-11-01 11:10:00,35.99,36.01,35.98,35.99,141800.0,24.9139,24.9277,24.907,24.9139,141800.0
2010-11-01 11:20:00,35.99,35.99,35.91,35.91,85300.0,24.9139,24.9139,24.8585,24.8585,85300.0
2010-11-01 11:30:00,35.91,35.91,35.82,35.82,103100.0,24.8585,24.8585,24.7962,24.7962,103100.0
2010-11-01 11:40:00,35.83,35.88,35.82,35.88,25100.0,24.8031,24.8377,24.7962,24.8377,25100.0
2010-11-01 11:50:00,35.88,35.89,35.86,35.89,35900.0,24.8377,24.8447,24.8239,24.8447,35900.0
2010-11-01 12:00:00,35.88,35.89,35.83,35.83,22100.0,24.8377,24.8447,24.8031,24.8031,22100.0
2010-11-01 12:10:00,35.83,35.88,35.82,35.88,35600.0,24.8031,24.8377,24.7962,24.8377,35600.0
2010-11-01 12:20:00,35.87,35.87,35.85,35.85,30200.0,24.8308,24.8308,24.817,24.817,30200.0
2010-11-01 12:30:00,35.85,35.86,35.83,35.83,24500.0,24.817,24.8239,24.8031,24.8031,24500.0
2010-11-01 12:40:00,35.83,35.84,35.8,35.8,17600.0,24.8031,24.8101,24.7824,24.7824,17600.0
2010-11-01 12:50:00,35.81,35.81,35.77,35.78,20400.0,24.7893,24.7893,24.7616,24.7685,20400.0
2010-11-01 13:00:00,35.79,35.81,35.73,35.8,45300.0,24.7754,24.7893,24.7339,24.7824,45300.0
2010-11-01 13:10:00,35.8,35.82,35.77,35.81,68800.0,24.7824,24.7962,24.7616,24.7893,68800.0
2010-11-01 13:20:00,35.82,35.83,35.75,35.77,83000.0,24.7962,24.8031,24.7477,24.7616,83000.0
2010-11-01 13:30:00,35.77,35.79,35.75,35.77,37100.0,24.7616,24.7754,24.7477,24.7616,37100.0
2010-11-01 13:40:00,35.77,35.79,35.76,35.76,26700.0,24.7616,24.7754,24.7547,24.7547,26700.0
2010-11-01 13:50:00,35.77,35.77,35.68,35.68,54000.0,24.7616,24.7616,24.6993,24.6993,54000.0
2010-11-01 14:00:00,35.69,35.7,35.68,35.68,37200.0,24.7062,24.7131,24.6993,24.6993,37200.0
2010-11-01 14:10:00,35.68,35.69,35.64,35.67,43400.0,24.6993,24.7062,24.6716,24.6924,43400.0
2010-11-01 14:20:00,35.67,35.69,35.62,35.62,67500.0,24.6924,24.7062,24.6578,24.6578,67500.0
2010-11-01 14:30:00,35.62,35.62,35.56,35.56,64900.0,24.6578,24.6578,24.6162,24.6162,64900.0
2010-11-01 14:40:00,35.56,35.56,35.45,35.46,64300.0,24.6162,24.6162,24.5401,24.547,64300.0
2010-11-01 14:50:00,35.46,35.48,35.45,35.48,77700.0,24.547,24.5608,24.5401,24.5608,77700.0
2010-11-01 15:00:00,35.48,35.49,35.44,35.46,88000.0,24.5608,24.5678,24.5332,24.547,88000.0
2010-11-01 15:10:00,35.46,35.49,35.39,35.41,151700.0,24.547,24.5678,24.4985,24.5124,151700.0
2010-11-01 15:20:00,35.4,35.43,35.38,35.42,84800.0,24.5055,24.5262,24.4916,24.5193,84800.0
2010-11-01 15:30:00,35.42,35.42,35.39,35.4,87100.0,24.5193,24.5193,24.4985,24.5055,87100.0
2010-11-01 15:40:00,35.4,35.5,35.39,35.49,205200.0,24.5055,24.5747,24.4985,24.5678,205200.0
2010-11-01 15:50:00,35.49,35.56,35.46,35.53,433200.0,24.5678,24.6162,24.547,24.5955,433200.0
2010-11-02 09:30:00,35.78,35.98,35.78,35.9,60600.0,24.7685,24.907,24.7685,24.8516,60600.0
2010-11-02 09:40:00,35.9,36.0,35.82,35.95,71200.0,24.8516,24.9208,24.7962,24.8862,71200.0
2010-11-02 09:50:00,35.95,36.06,35.9,35.93,53800.0,24.8862,24.9623,24.8516,24.8724,53800.0
2010-11-02 10:00:00,35.93,35.99,35.85,35.87,99100.0,24.8724,24.9139,24.817,24.8308,99100.0
2010-11-02 10:10:00,35.86,35.87,35.75,35.78,80600.0,24.8239,24.8308,24.7477,24.7685,80600.0
2010-11-02 10:20:00,35.79,35.82,35.68,35.74,71900.0,24.7754,24.7962,24.6993,24.7408,71900.0
2010-11-02 10:30:00,35.73,35.75,35.63,35.69,66600.0,24.7339,24.7477,24.6647,24.7062,66600.0
2010-11-02 10:40:00,35.69,35.73,35.67,35.68,37400.0,24.7062,24.7339,24.6924,24.6993,37400.0
2010-11-02 10:50:00,35.69,35.72,35.68,35.7,26900.0,24.7062,24.727,24.6993,24.7131,26900.0
2010-11-02 11:00:00,35.71,35.79,35.69,35.79,26300.0,24.7201,24.7754,24.7062,24.7754,26300.0
2010-11-02 11:10:00,35.79,35.83,35.75,35.8,26000.0,24.7754,24.8031,24.7477,24.7824,26000.0
2010-11-02 11:20:00,35.8,35.81,35.78,35.8,25500.0,24.7824,24.7893,24.7685,24.7824,25500.0
2010-11-02 11:30:00,35.8,35.84,35.78,35.79,35400.0,24.7824,24.8101,24.7685,24.7754,35400.0
2010-11-02 11:40:00,35.79,35.82,35.78,35.82,23400.0,24.7754,24.7962,24.7685,24.7962,23400.0
2010-11-02 11:50:00,35.82,35.84,35.76,35.76,32600.0,24.7962,24.8101,24.7547,24.7547,32600.0
2010-11-02 12:00:00,35.76,35.84,35.76,35.84,18800.0,24.7547,24.8101,24.7547,24.8101,18800.0
2010-11-02 12:10:00,35.84,35.85,35.8,35.85,19500.0,24.8101,24.817,24.7824,24.817,19500.0
2010-11-02 12:20:00,35.85,35.85,35.82,35.83,14600.0,24.817,24.817,24.7962,24.8031,14600.0
2010-11-02 12:30:00,35.82,35.83,35.8,35.81,13100.0,24.7962,24.8031,24.7824,24.7893,13100.0
2010-11-02 12:40:00,35.82,35.88,35.81,35.87,28200.0,24.7962,24.8377,24.7893,24.8308,28200.0
2010-11-02 12:50:00,35.87,35.88,35.83,35.83,13100.0,24.8308,24.8377,24.8031,24.8031,13100.0
2010-11-02 13:00:00,35.83,35.84,35.81,35.83,19600.0,24.8031,24.8101,24.7893,24.8031,19600.0
2010-11-02 13:10:00,35.83,35.84,35.8,35.83,41300.0,24.8031,24.8101,24.7824,24.8031,41300.0
2010-11-02 13:20:00,35.83,35.84,35.81,35.83,16400.0,24.8031,24.8101,24.7893,24.8031,16400.0
2010-11-02 13:30:00,35.83,35.85,35.82,35.82,16100.0,24.8031,24.817,24.7962,24.7962,16100.0
2010-11-02 13:40:00,35.82,35.86,35.82,35.85,23500.0,24.7962,24.8239,24.7962,24.817,23500.0
2010-11-02 13:50:00,35.85,35.88,35.85,35.88,17500.0,24.817,24.8377,24.817,24.8377,17500.0
2010-11-02 14:00:00,35.88,35.89,35.85,35.86,24500.0,24.8377,24.8447,24.817,24.8239,24500.0
2010-11-02 14:10:00,35.86,35.88,35.84,35.84,31200.0,24.8239,24.8377,24.8101,24.8101,31200.0
2010-11-02 14:20:00,35.85,35.85,35.83,35.84,42600.0,24.817,24.817,24.8031,24.8101,42600.0
2010-11-02 14:30:00,35.84,35.87,35.83,35.83,33800.0,24.8101,24.8308,24.8031,24.8031,33800.0
2010-11-02 14:40:00,35.83,35.84,35.8,35.81,61900.0,24.8031,24.8101,24.7824,24.7893,61900.0
2010-11-02 14:50:00,35.82,35.86,35.81,35.85,50200.0,24.7962,24.8239,24.7893,24.817,50200.0
2010-11-02 15:00:00,35.86,35.88,35.83,35.83,30400.0,24.8239,24.8377,24.8031,24.8031,30400.0
2010-11-02 15:10:00,35.83,35.89,35.83,35.89,49000.0,24.8031,24.8447,24.8031,24.8447,49000.0
2010-11-02 15:20:00,35.89,35.9,35.88,35.89,45700.0,24.8447,24.8516,24.8377,24.8447,45700.0
2010-11-02 15:30:00,35.9,35.93,35.89,35.93,102100.0,24.8516,24.8724,24.8447,24.8724,102100.0
2010-11-02 15:40:00,35.92,35.93,35.86,35.89,157400.0,24.8654,24.8724,24.8239,24.8447,157400.0
2010-11-02 15:50:00,35.89,35.9,35.86,35.9,292100.0,24.8447,24.8516,24.8239,24.8516,292100.0
2010-11-03 09:30:00,36.0,36.01,35.89,36.01,60900.0,24.9208,24.9277,24.8447,24.9277,60900.0
2010-11-03 09:40:00,36.02,36.03,35.93,36.0,75300.0,24.9347,24.9416,24.8724,24.9208,75300.0
2010-11-03 09:50:00,36.0,36.06,35.98,36.01,85400.0,24.9208,24.9623,24.907,24.9277,85400.0
2010-11-03 10:00:00,36.01,36.05,35.95,36.01,50300.0,24.9277,24.9554,24.8862,24.9277,50300.0
2010-11-03 10:10:00,36.0,36.04,36.0,36.01,26600.0,24.9208,24.9485,24.9208,24.9277,26600.0
2010-11-03 10:20:00,36.01,36.05,36.0,36.03,27600.0,24.9277,24.9554,24.9208,24.9416,27600.0
2010-11-03 10:30:00,36.04,36.06,36.0,36.03,35200.0,24.9485,24.9623,24.9208,24.9416,35200.0
2010-11-03 10:40:00,36.03,36.05,35.91,35.93,40300.0,24.9416,24.9554,24.8585,24.8724,40300.0
2010-11-03 10:50:00,35.92,36.0,35.92,36.0,22400.0,24.8654,24.9208,24.8654,24.9208,22400.0
2010-11-03 11:00:00,36.0,36.03,35.98,35.99,32200.0,24.9208,24.9416,24.907,24.9139,32200.0
2010-11-03 11:10:00,35.98,35.99,35.92,35.94,37100.0,24.907,24.9139,24.8654,24.8793,37100.0
2010-11-03 11:20:00,35.94,35.98,35.93,35.97,23100.0,24.8793,24.907,24.8724,24.9,23100.0
2010-11-03 11:30:00,35.97,36.02,35.94,35.98,62400.0,24.9,24.9347,24.8793,24.907,62400.0
2010-11-03 11:40:00,35.99,36.02,35.97,35.98,17500.0,24.9139,24.9347,24.9,24.907,17500.0
2010-11-03 11:50:00,35.98,35.98,35.94,35.94,34100.0,24.907,24.907,24.8793,24.8793,34100.0
2010-11-03 12:00:00,35.94,35.95,35.92,35.92,30800.0,24.8793,24.8862,24.8654,24.8654,30800.0
2010-11-03 12:10:00,35.92,35.93,35.92,35.92,178600.0,24.8654,24.8724,24.8654,24.8654,178600.0
2010-11-03 12:20:00,35.93,35.93,35.88,35.88,103300.0,24.8724,24.8724,24.8377,24.8377,103300.0
2010-11-03 12:30:00,35.88,35.92,35.88,35.9,30600.0,24.8377,24.8654,24.8377,24.8516,30600.0
2010-11-03 12:40:00,35.91,35.92,35.88,35.9,68000.0,24.8585,24.8654,24.8377,24.8516,68000.0
2010-11-03 12:50:00,35.9,35.91,35.89,35.89,57300.0,24.8516,24.8585,24.8447,24.8447,57300.0
2010-11-03 13:00:00,35.9,35.92,35.87,35.87,112800.0,24.8516,24.8654,24.8308,24.8308,112800.0
2010-11-03 13:10:00,35.87,35.9,35.85,35.85,36900.0,24.8308,24.8516,24.817,24.817,36900.0
2010-11-03 13:20:00,35.85,35.85,35.8,35.8,61400.0,24.817,24.817,24.7824,24.7824,61400.0
2010-11-03 13:30:00,35.79,35.83,35.78,35.8,52800.0,24.7754,24.8031,24.7685,24.7824,52800.0
2010-11-03 13:40:00,35.8,35.86,35.79,35.86,64200.0,24.7824,24.8239,24.7754,24.8239,64200.0
2010-11-03 13:50:00,35.86,35.87,35.83,35.84,67200.0,24.8239,24.8308,24.8031,24.8101,67200.0
2010-11-03 14:00:00,35.84,35.9,35.83,35.88,69000.0,24.8101,24.8516,24.8031,24.8377,69000.0
2010-11-03 14:10:00,35.87,35.95,35.76,35.93,163800.0,24.8308,24.8862,24.7547,24.8724,163800.0
2010-11-03 14:20:00,35.93,36.06,35.68,35.72,179900.0,24.8724,24.9623,24.6993,24.727,179900.0
2010-11-03 14:30:00,35.72,35.87,35.64,35.87,76500.0,24.727,24.8308,24.6716,24.8308,76500.0
2010-11-03 14:40:00,35.86,35.9,35.8,35.87,92600.0,24.8239,24.8516,24.7824,24.8308,92600.0
2010-11-03 14:50:00,35.86,35.97,35.85,35.94,156800.0,24.8239,24.9,24.817,24.8793,156800.0
2010-11-03 15:00:00,35.94,36.05,35.9,36.04,250500.0,24.8793,24.9554,24.8516,24.9485,250500.0
2010-11-03 15:10:00,36.03,36.06,35.99,35.99,124400.0,24.9416,24.9623,24.9139,24.9139,124400.0
2010-11-03 15:20:00,35.99,36.0,35.89,35.93,121000.0,24.9139,24.9208,24.8447,24.8724,121000.0
2010-11-03 15:30:00,35.92,35.96,35.85,35.88,141100.0,24.8654,24.8931,24.817,24.8377,141100.0
2010-11-03 15:40:00,35.88,35.92,35.83,35.9,79800.0,24.8377,24.8654,24.8031,24.8516,79800.0
2010-11-03 15:50:00,35.9,35.96,35.89,35.93,309100.0,24.8516,24.8931,24.8447,24.8724,309100.0
2010-11-04 09:30:00,36.26,36.27,36.03,36.18,131400.0,25.1008,25.1077,24.9416,25.0454,131400.0
2010-11-04 09:40:00,36.19,36.21,36.05,36.06,226500.0,25.0523,25.0662,24.9554,24.9623,226500.0
2010-11-04 09:50:00,36.06,36.06,35.97,36.0,143000.0,24.9623,24.9623,24.9,24.9208,143000.0
2010-11-04 10:00:00,36.01,36.01,35.98,35.99,61800.0,24.9277,24.9277,24.907,24.9139,61800.0
2010-11-04 10:10:00,35.99,35.99,35.85,35.88,181300.0,24.9139,24.9139,24.817,24.8377,181300.0
2010-11-04 10:20:00,35.88,35.96,35.87,35.89,87800.0,24.8377,24.8931,24.8308,24.8447,87800.0
2010-11-04 10:30:00,35.9,35.91,35.78,35.81,133100.0,24.8516,24.8585,24.7685,24.7893,133100.0
2010-11-04 10:40:00,35.81,35.82,35.77,35.79,54600.0,24.7893,24.7962,24.7616,24.7754,54600.0
2010-11-04 10:50:00,35.8,35.84,35.74,35.82,78900.0,24.7824,24.8101,24.7408,24.7962,78900.0
2010-11-04 11:00:00,35.83,35.92,35.83,35.87,76100.0,24.8031,24.8654,24.8031,24.8308,76100.0
2010-11-04 11:10:00,35.86,35.87,35.85,35.85,38000.0,24.8239,24.8308,24.817,24.817,38000.0
2010-11-04 11:20:00,35.86,35.86,35.77,35.79,58500.0,24.8239,24.8239,24.7616,24.7754,58500.0
2010-11-04 11:30:00,35.8,35.81,35.79,35.79,117600.0,24.7824,24.7893,24.7754,24.7754,117600.0
2010-11-04 11:40:00,35.8,35.8,35.76,35.76,56600.0,24.7824,24.7824,24.7547,24.7547,56600.0
2010-11-04 11:50:00,35.77,35.8,35.76,35.79,23100.0,24.7616,24.7824,24.7547,24.7754,23100.0
2010-11-04 12:00:00,35.79,35.84,35.79,35.84,39600.0,24.7754,24.8101,24.7754,24.8101,39600.0
2010-11-04 12:10:00,35.83,35.84,35.78,35.79,57000.0,24.8031,24.8101,24.7685,24.7754,57000.0
2010-11-04 12:20:00,35.8,35.81,35.78,35.79,38200.0,24.7824,24.7893,24.7685,24.7754,38200.0
2010-11-04 12:30:00,35.79,35.8,35.75,35.77,65000.0,24.7754,24.7824,24.7477,24.7616,65000.0
2010-11-04 12:40:00,35.78,35.79,35.75,35.77,47100.0,24.7685,24.7754,24.7477,24.7616,47100.0
2010-11-04 12:50:00,35.77,35.79,35.76,35.78,27700.0,24.7616,24.7754,24.7547,24.7685,27700.0
2010-11-04 13:00:00,35.78,35.8,35.78,35.79,67700.0,24.7685,24.7824,24.7685,24.7754,67700.0
2010-11-04 13:10:00,35.79,35.81,35.78,35.81,57600.0,24.7754,24.7893,24.7685,24.7893,57600.0
2010-11-04 13:20:00,35.81,35.82,35.8,35.82,29400.0,24.7893,24.7962,24.7824,24.7962,29400.0
2010-11-04 13:30:00,35.82,35.85,35.8,35.81,58100.0,24.7962,24.817,24.7824,24.7893,58100.0
2010-11-04 13:40:00,35.8,35.84,35.8,35.83,45600.0,24.7824,24.8101,24.7824,24.8031,45600.0
2010-11-04 13:50:00,35.83,35.84,35.78,35.79,53000.0,24.8031,24.8101,24.7685,24.7754,53000.0
2010-11-04 14:00:00,35.79,35.81,35.79,35.81,39400.0,24.7754,24.7893,24.7754,24.7893,39400.0
2010-11-04 14:10:00,35.8,35.82,35.79,35.8,182500.0,24.7824,24.7962,24.7754,24.7824,182500.0
2010-11-04 14:20:00,35.79,35.85,35.79,35.84,22300.0,24.7754,24.817,24.7754,24.8101,22300.0
2010-11-04 14:30:00,35.85,35.91,35.84,35.91,40200.0,24.817,24.8585,24.8101,24.8585,40200.0
2010-11-04 14:40:00,35.91,35.92,35.86,35.86,57100.0,24.8585,24.8654,24.8239,24.8239,57100.0
2010-11-04 14:50:00,35.87,35.87,35.84,35.87,69700.0,24.8308,24.8308,24.8101,24.8308,69700.0
2010-11-04 15:00:00,35.87,35.88,35.86,35.87,91600.0,24.8308,24.8377,24.8239,24.8308,91600.0
2010-11-04 15:10:00,35.87,35.88,35.83,35.83,61400.0,24.8308,24.8377,24.8031,24.8031,61400.0
2010-11-04 15:20:00,35.83,35.88,35.82,35.88,127200.0,24.8031,24.8377,24.7962,24.8377,127200.0
2010-11-04 15:30:00,35.87,35.91,35.87,35.88,123900.0,24.8308,24.8585,24.8308,24.8377,123900.0
2010-11-04 15:40:00,35.88,35.91,35.85,35.9,279900.0,24.8377,24.8585,24.817,24.8516,279900.0
2010-11-04 15:50:00,35.91,35.91,35.86,35.9,415800.0,24.8585,24.8585,24.8239,24.8516,415800.0
2010-11-05 09:30:00,35.82,35.9,35.65,35.7,187800.0,24.7962,24.8516,24.6785,24.7131,187800.0
2010-11-05 09:40:00,35.7,35.71,35.41,35.53,168800.0,24.7131,24.7201,24.5124,24.5955,168800.0
2010-11-05 09:50:00,35.53,35.61,35.51,35.56,77700.0,24.5955,24.6508,24.5816,24.6162,77700.0
2010-11-05 10:00:00,35.56,35.58,35.55,35.58,84600.0,24.6162,24.6301,24.6093,24.6301,84600.0
2010-11-05 10:10:00,35.58,35.59,35.53,35.53,90600.0,24.6301,24.637,24.5955,24.5955,90600.0
2010-11-05 10:20:00,35.53,35.62,35.53,35.62,74200.0,24.5955,24.6578,24.5955,24.6578,74200.0
2010-11-05 10:30:00,35.62,35.65,35.62,35.63,40900.0,24.6578,24.6785,24.6578,24.6647,40900.0
2010-11-05 10:40:00,35.63,35.65,35.63,35.63,41500.0,24.6647,24.6785,24.6647,24.6647,41500.0
2010-11-05 10:50:00,35.64,35.65,35.6,35.62,127600.0,24.6716,24.6785,24.6439,24.6578,127600.0
2010-11-05 11:00:00,35.63,35.65,35.59,35.63,65500.0,24.6647,24.6785,24.637,24.6647,65500.0
2010-11-05 11:10:00,35.63,35.63,35.59,35.59,56600.0,24.6647,24.6647,24.637,24.637,56600.0
2010-11-05 11:20:00,35.6,35.6,35.55,35.56,64700.0,24.6439,24.6439,24.6093,24.6162,64700.0
2010-11-05 11:30:00,35.57,35.57,35.53,35.53,41800.0,24.6231,24.6231,24.5955,24.5955,41800.0
2010-11-05 11:40:00,35.54,35.54,35.46,35.47,51300.0,24.6024,24.6024,24.547,24.5539,51300.0
2010-11-05 11:50:00,35.46,35.48,35.38,35.4,116200.0,24.547,24.5608,24.4916,24.5055,116200.0
2010-11-05 12:00:00,35.4,35.44,35.39,35.44,61300.0,24.5055,24.5332,24.4985,24.5332,61300.0
2010-11-05 12:10:00,35.44,35.44,35.37,35.37,104100.0,24.5332,24.5332,24.4847,24.4847,104100.0
2010-11-05 12:20:00,35.38,35.38,35.32,35.33,107600.0,24.4916,24.4916,24.4501,24.457,107600.0
2010-11-05 12:30:00,35.33,35.37,35.31,35.37,100300.0,24.457,24.4847,24.4432,24.4847,100300.0
2010-11-05 12:40:00,35.37,35.37,35.3,35.31,58400.0,24.4847,24.4847,24.4362,24.4432,58400.0
2010-11-05 12:50:00,35.31,35.35,35.28,35.35,42900.0,24.4432,24.4709,24.4224,24.4709,42900.0
2010-11-05 13:00:00,35.35,35.4,35.34,35.38,96000.0,24.4709,24.5055,24.4639,24.4916,96000.0
2010-11-05 13:10:00,35.37,35.4,35.33,35.4,58100.0,24.4847,24.5055,24.457,24.5055,58100.0
2010-11-05 13:20:00,35.4,35.43,35.4,35.4,32700.0,24.5055,24.5262,24.5055,24.5055,32700.0
2010-11-05 13:30:00,35.4,35.4,35.37,35.37,50200.0,24.5055,24.5055,24.4847,24.4847,50200.0
2010-11-05 13:40:00,35.38,35.39,35.37,35.38,67200.0,24.4916,24.4985,24.4847,24.4916,67200.0
2010-11-05 13:50:00,35.38,35.39,35.36,35.39,88800.0,24.4916,24.4985,24.4778,24.4985,88800.0
2010-11-05 14:00:00,35.39,35.39,35.33,35.34,76800.0,24.4985,24.4985,24.457,24.4639,76800.0
2010-11-05 14:10:00,35.34,35.34,35.28,35.29,63200.0,24.4639,24.4639,24.4224,24.4293,63200.0
2010-11-05 14:20:00,35.28,35.28,35.18,35.24,116900.0,24.4224,24.4224,24.3532,24.3947,116900.0
2010-11-05 14:30:00,35.24,35.35,35.24,35.32,78300.0,24.3947,24.4709,24.3947,24.4501,78300.0
2010-11-05 14:40:00,35.32,35.37,35.32,35.36,70000.0,24.4501,24.4847,24.4501,24.4778,70000.0
2010-11-05 14:50:00,35.36,35.37,35.34,35.35,43400.0,24.4778,24.4847,24.4639,24.4709,43400.0
2010-11-05 15:00:00,35.36,35.39,35.35,35.38,51400.0,24.4778,24.4985,24.4709,24.4916,51400.0
2010-11-05 15:10:00,35.38,35.39,35.33,35.33,46900.0,24.4916,24.4985,24.457,24.457,46900.0
2010-11-05 15:20:00,35.34,35.38,35.3,35.37,78400.0,24.4639,24.4916,24.4362,24.4847,78400.0
2010-11-05 15:30:00,35.37,35.39,35.35,35.36,95500.0,24.4847,24.4985,24.4709,24.4778,95500.0
2010-11-05 15:40:00,35.36,35.49,35.34,35.48,122000.0,24.4778,24.5678,24.4639,24.5608,122000.0
2010-11-05 15:50:00,35.48,35.51,35.46,35.49,355000.0,24.5608,24.5816,24.547,24.5678,355000.0
2010-11-08 09:30:00,35.31,35.41,35.26,35.27,77500.0,24.4432,24.5124,24.4085,24.4155,77500.0
2010-11-08 09:40:00,35.28,35.34,35.25,35.31,64100.0,24.4224,24.4639,24.4016,24.4432,64100.0
2010-11-08 09:50:00,35.31,35.33,35.22,35.26,68900.0,24.4432,24.457,24.3809,24.4085,68900.0
2010-11-08 10:00:00,35.26,35.31,35.22,35.3,67700.0,24.4085,24.4432,24.3809,24.4362,67700.0
2010-11-08 10:10:00,35.3,35.32,35.29,35.31,62300.0,24.4362,24.4501,24.4293,24.4432,62300.0
2010-11-08 10:20:00,35.3,35.31,35.26,35.27,32400.0,24.4362,24.4432,24.4085,24.4155,32400.0
2010-11-08 10:30:00,35.27,35.27,35.24,35.26,23400.0,24.4155,24.4155,24.3947,24.4085,23400.0
2010-11-08 10:40:00,35.26,35.3,35.24,35.3,39200.0,24.4085,24.4362,24.3947,24.4362,39200.0
2010-11-08 10:50:00,35.3,35.3,35.24,35.26,96400.0,24.4362,24.4362,24.3947,24.4085,96400.0
2010-11-08 11:00:00,35.26,35.27,35.22,35.22,58100.0,24.4085,24.4155,24.3809,24.3809,58100.0
2010-11-08 11:10:00,35.22,35.24,35.21,35.21,43100.0,24.3809,24.3947,24.3739,24.3739,43100.0
2010-11-08 11:20:00,35.22,35.22,35.2,35.21,26800.0,24.3809,24.3809,24.367,24.3739,26800.0
2010-11-08 11:30:00,35.21,35.21,35.18,35.18,47800.0,24.3739,24.3739,24.3532,24.3532,47800.0
2010-11-08 11:40:00,35.17,35.18,35.14,35.17,64100.0,24.3462,24.3532,24.3255,24.3462,64100.0
2010-11-08 11:50:00,35.18,35.22,35.17,35.21,38700.0,24.3532,24.3809,24.3462,24.3739,38700.0
2010-11-08 12:00:00,35.21,35.25,35.2,35.24,73700.0,24.3739,24.4016,24.367,24.3947,73700.0
2010-11-08 12:10:00,35.25,35.25,35.19,35.23,120500.0,24.4016,24.4016,24.3601,24.3878,120500.0
2010-11-08 12:20:00,35.23,35.25,35.19,35.2,54700.0,24.3878,24.4016,24.3601,24.367,54700.0
2010-11-08 12:30:00,35.19,35.2,35.18,35.18,22800.0,24.3601,24.367,24.3532,24.3532,22800.0
2010-11-08 12:40:00,35.19,35.19,35.18,35.18,26600.0,24.3601,24.3601,24.3532,24.3532,26600.0
2010-11-08 12:50:00,35.18,35.21,35.18,35.21,32600.0,24.3532,24.3739,24.3532,24.3739,32600.0
2010-11-08 13:00:00,35.21,35.21,35.17,35.17,35900.0,24.3739,24.3739,24.3462,24.3462,35900.0
2010-11-08 13:10:00,35.18,35.21,35.17,35.2,34400.0,24.3532,24.3739,24.3462,24.367,34400.0
2010-11-08 13:20:00,35.2,35.21,35.18,35.2,43800.0,24.367,24.3739,24.3532,24.367,43800.0
2010-11-08 13:30:00,35.2,35.23,35.19,35.23,42900.0,24.367,24.3878,24.3601,24.3878,42900.0
2010-11-08 13:40:00,35.23,35.23,35.19,35.2,51300.0,24.3878,24.3878,24.3601,24.367,51300.0
2010-11-08 13:50:00,35.19,35.2,35.16,35.17,41900.0,24.3601,24.367,24.3393,24.3462,41900.0
2010-11-08 14:00:00,35.16,35.17,35.13,35.14,66200.0,24.3393,24.3462,24.3186,24.3255,66200.0
2010-11-08 14:10:00,35.14,35.18,35.13,35.17,53000.0,24.3255,24.3532,24.3186,24.3462,53000.0
2010-11-08 14:20:00,35.18,35.18,35.15,35.15,67500.0,24.3532,24.3532,24.3324,24.3324,67500.0
2010-11-08 14:30:00,35.15,35.16,35.13,35.15,62800.0,24.3324,24.3393,24.3186,24.3324,62800.0
2010-11-08 14:40:00,35.16,35.19,35.15,35.19,21900.0,24.3393,24.3601,24.3324,24.3601,21900.0
2010-11-08 14:50:00,35.18,35.21,35.18,35.21,46800.0,24.3532,24.3739,24.3532,24.3739,46800.0
2010-11-08 15:00:00,35.2,35.21,35.18,35.2,82000.0,24.367,24.3739,24.3532,24.367,82000.0
2010-11-08 15:10:00,35.19,35.2,35.16,35.16,55300.0,24.3601,24.367,24.3393,24.3393,55300.0
2010-11-08 15:20:00,35.17,35.17,35.13,35.14,56100.0,24.3462,24.3462,24.3186,24.3255,56100.0
2010-11-08 15:30:00,35.15,35.15,35.13,35.14,81700.0,24.3324,24.3324,24.3186,24.3255,81700.0
2010-11-08 15:40:00,35.14,35.2,35.13,35.19,166700.0,24.3255,24.367,24.3186,24.3601,166700.0
2010-11-08 15:50:00,35.2,35.21,35.17,35.19,271500.0,24.367,24.3739,24.3462,24.3601,271500.0
2010-11-09 09:30:00,35.39,35.39,35.18,35.28,142400.0,24.4985,24.4985,24.3532,24.4224,142400.0
2010-11-09 09:40:00,35.28,35.31,35.26,35.3,65800.0,24.4224,24.4432,24.4085,24.4362,65800.0
2010-11-09 09:50:00,35.3,35.4,35.29,35.34,102000.0,24.4362,24.5055,24.4293,24.4639,102000.0
2010-11-09 10:00:00,35.34,35.45,35.32,35.39,139600.0,24.4639,24.5401,24.4501,24.4985,139600.0
2010-11-09 10:10:00,35.4,35.42,35.36,35.37,100500.0,24.5055,24.5193,24.4778,24.4847,100500.0
2010-11-09 10:20:00,35.38,35.41,35.37,35.4,60000.0,24.4916,24.5124,24.4847,24.5055,60000.0
2010-11-09 10:30:00,35.41,35.48,35.39,35.48,55600.0,24.5124,24.5608,24.4985,24.5608,55600.0
2010-11-09 10:40:00,35.48,35.48,35.41,35.44,74600.0,24.5608,24.5608,24.5124,24.5332,74600.0
2010-11-09 10:50:00,35.44,35.44,35.38,35.39,30800.0,24.5332,24.5332,24.4916,24.4985,30800.0
2010-11-09 11:00:00,35.39,35.4,35.34,35.34,43400.0,24.4985,24.5055,24.4639,24.4639,43400.0
2010-11-09 11:10:00,35.34,35.41,35.33,35.39,32300.0,24.4639,24.5124,24.457,24.4985,32300.0
2010-11-09 11:20:00,35.39,35.41,35.37,35.38,61500.0,24.4985,24.5124,24.4847,24.4916,61500.0
2010-11-09 11:30:00,35.39,35.39,35.35,35.38,32300.0,24.4985,24.4985,24.4709,24.4916,32300.0
2010-11-09 11:40:00,35.37,35.38,35.36,35.36,29900.0,24.4847,24.4916,24.4778,24.4778,29900.0
2010-11-09 11:50:00,35.36,35.37,35.27,35.28,51900.0,24.4778,24.4847,24.4155,24.4224,51900.0
2010-11-09 12:00:00,35.27,35.28,35.25,35.26,26300.0,24.4155,24.4224,24.4016,24.4085,26300.0
2010-11-09 12:10:00,35.26,35.29,35.25,35.28,18100.0,24.4085,24.4293,24.4016,24.4224,18100.0
2010-11-09 12:20:00,35.28,35.28,35.24,35.25,24700.0,24.4224,24.4224,24.3947,24.4016,24700.0
2010-11-09 12:30:00,35.25,35.27,35.21,35.22,39500.0,24.4016,24.4155,24.3739,24.3809,39500.0
2010-11-09 12:40:00,35.21,35.25,35.21,35.22,26900.0,24.3739,24.4016,24.3739,24.3809,26900.0
2010-11-09 12:50:00,35.23,35.26,35.22,35.24,22300.0,24.3878,24.4085,24.3809,24.3947,22300.0
2010-11-09 13:00:00,35.23,35.25,35.23,35.24,18400.0,24.3878,24.4016,24.3878,24.3947,18400.0
2010-11-09 13:10:00,35.25,35.26,35.24,35.26,40000.0,24.4016,24.4085,24.3947,24.4085,40000.0
2010-11-09 13:20:00,35.26,35.28,35.24,35.28,51600.0,24.4085,24.4224,24.3947,24.4224,51600.0
2010-11-09 13:30:00,35.27,35.3,35.24,35.24,40700.0,24.4155,24.4362,24.3947,24.3947,40700.0
2010-11-09 13:40:00,35.24,35.24,35.2,35.2,46900.0,24.3947,24.3947,24.367,24.367,46900.0
2010-11-09 13:50:00,35.2,35.25,35.19,35.22,49000.0,24.367,24.4016,24.3601,24.3809,49000.0
2010-11-09 14:00:00,35.22,35.27,35.22,35.26,31300.0,24.3809,24.4155,24.3809,24.4085,31300.0
2010-11-09 14:10:00,35.27,35.3,35.26,35.26,133000.0,24.4155,24.4362,24.4085,24.4085,133000.0
2010-11-09 14:20:00,35.27,35.27,35.25,35.25,15900.0,24.4155,24.4155,24.4016,24.4016,15900.0
2010-11-09 14:30:00,35.26,35.3,35.26,35.28,31000.0,24.4085,24.4362,24.4085,24.4224,31000.0
2010-11-09 14:40:00,35.28,35.29,35.27,35.29,24200.0,24.4224,24.4293,24.4155,24.4293,24200.0
2010-11-09 14:50:00,35.29,35.3,35.28,35.29,38700.0,24.4293,24.4362,24.4224,24.4293,38700.0
2010-11-09 15:00:00,35.29,35.3,35.21,35.21,90600.0,24.4293,24.4362,24.3739,24.3739,90600.0
2010-11-09 15:10:00,35.21,35.25,35.2,35.25,60700.0,24.3739,24.4016,24.367,24.4016,60700.0
2010-11-09 15:20:00,35.25,35.25,35.19,35.23,64900.0,24.4016,24.4016,24.3601,24.3878,64900.0
2010-11-09 15:30:00,35.22,35.23,35.15,35.17,78500.0,24.3809,24.3878,24.3324,24.3462,78500.0
2010-11-09 15:40:00,35.17,35.18,35.09,35.1,124200.0,24.3462,24.3532,24.2909,24.2978,124200.0
2010-11-09 15:50:00,35.1,35.16,35.07,35.16,234300.0,24.2978,24.3393,24.277,24.3393,234300.0
2010-11-10 09:30:00,35.19,35.27,35.18,35.26,96400.0,24.3601,24.4155,24.3532,24.4085,96400.0
2010-11-10 09:40:00,35.26,35.27,35.18,35.2,113600.0,24.4085,24.4155,24.3532,24.367,113600.0
2010-11-10 09:50:00,35.2,35.28,35.19,35.26,86100.0,24.367,24.4224,24.3601,24.4085,86100.0
2010-11-10 10:00:00,35.26,35.26,35.11,35.12,94500.0,24.4085,24.4085,24.3047,24.3116,94500.0
2010-11-10 10:10:00,35.12,35.12,35.08,35.09,103400.0,24.3116,24.3116,24.2839,24.2909,103400.0
2010-11-10 10:20:00,35.1,35.11,35.08,35.11,66200.0,24.2978,24.3047,24.2839,24.3047,66200.0
2010-11-10 10:30:00,35.1,35.13,35.09,35.11,104900.0,24.2978,24.3186,24.2909,24.3047,104900.0
2010-11-10 10:40:00,35.12,35.14,35.11,35.12,59100.0,24.3116,24.3255,24.3047,24.3116,59100.0
2010-11-10 10:50:00,35.12,35.16,35.1,35.14,37300.0,24.3116,24.3393,24.2978,24.3255,37300.0
2010-11-10 11:00:00,35.14,35.16,35.12,35.12,43500.0,24.3255,24.3393,24.3116,24.3116,43500.0
2010-11-10 11:10:00,35.13,35.16,35.11,35.13,36600.0,24.3186,24.3393,24.3047,24.3186,36600.0
2010-11-10 11:20:00,35.14,35.14,35.1,35.1,51600.0,24.3255,24.3255,24.2978,24.2978,51600.0
2010-11-10 11:30:00,35.11,35.18,35.1,35.17,141600.0,24.3047,24.3532,24.2978,24.3462,141600.0
2010-11-10 11:40:00,35.17,35.17,35.15,35.16,27900.0,24.3462,24.3462,24.3324,24.3393,27900.0
2010-11-10 11:50:00,35.16,35.2,35.15,35.19,103200.0,24.3393,24.367,24.3324,24.3601,103200.0
2010-11-10 12:00:00,35.19,35.23,35.19,35.21,35700.0,24.3601,24.3878,24.3601,24.3739,35700.0
2010-11-10 12:10:00,35.21,35.22,35.19,35.19,13500.0,24.3739,24.3809,24.3601,24.3601,13500.0
2010-11-10 12:20:00,35.18,35.21,35.18,35.2,19300.0,24.3532,24.3739,24.3532,24.367,19300.0
2010-11-10 12:30:00,35.19,35.2,35.14,35.15,34200.0,24.3601,24.367,24.3255,24.3324,34200.0
2010-11-10 12:40:00,35.15,35.17,35.14,35.16,30900.0,24.3324,24.3462,24.3255,24.3393,30900.0
2010-11-10 12:50:00,35.17,35.2,35.17,35.19,28100.0,24.3462,24.367,24.3462,24.3601,28100.0
2010-11-10 13:00:00,35.19,35.19,35.14,35.18,35400.0,24.3601,24.3601,24.3255,24.3532,35400.0
2010-11-10 13:10:00,35.19,35.23,35.17,35.21,45800.0,24.3601,24.3878,24.3462,24.3739,45800.0
2010-11-10 13:20:00,35.22,35.26,35.21,35.22,61000.0,24.3809,24.4085,24.3739,24.3809,61000.0
2010-11-10 13:30:00,35.22,35.22,35.21,35.21,34900.0,24.3809,24.3809,24.3739,24.3739,34900.0
2010-11-10 13:40:00,35.21,35.26,35.21,35.26,59400.0,24.3739,24.4085,24.3739,24.4085,59400.0
2010-11-10 13:50:00,35.26,35.27,35.23,35.24,44700.0,24.4085,24.4155,24.3878,24.3947,44700.0
2010-11-10 14:00:00,35.24,35.28,35.23,35.28,63400.0,24.3947,24.4224,24.3878,24.4224,63400.0
2010-11-10 14:10:00,35.27,35.28,35.23,35.24,70300.0,24.4155,24.4224,24.3878,24.3947,70300.0
2010-11-10 14:20:00,35.25,35.25,35.18,35.2,49100.0,24.4016,24.4016,24.3532,24.367,49100.0
2010-11-10 14:30:00,35.2,35.21,35.19,35.2,46300.0,24.367,24.3739,24.3601,24.367,46300.0
2010-11-10 14:40:00,35.2,35.2,35.19,35.19,32000.0,24.367,24.367,24.3601,24.3601,32000.0
2010-11-10 14:50:00,35.19,35.2,35.19,35.19,32900.0,24.3601,24.367,24.3601,24.3601,32900.0
2010-11-10 15:00:00,35.2,35.21,35.15,35.16,87000.0,24.367,24.3739,24.3324,24.3393,87000.0
2010-11-10 15:10:00,35.16,35.17,35.14,35.15,62700.0,24.3393,24.3462,24.3255,24.3324,62700.0
2010-11-10 15:20:00,35.15,35.17,35.15,35.15,64500.0,24.3324,24.3462,24.3324,24.3324,64500.0
2010-11-10 15:30:00,35.15,35.18,35.13,35.13,134700.0,24.3324,24.3532,24.3186,24.3186,134700.0
2010-11-10 15:40:00,35.12,35.14,35.12,35.13,143300.0,24.3116,24.3255,24.3116,24.3186,143300.0
2010-11-10 15:50:00,35.13,35.13,35.06,35.09,511900.0,24.3186,24.3186,24.2701,24.2909,511900.0
2010-11-11 09:30:00,34.94,35.0,34.67,34.85,142900.0,24.187,24.2286,24.0001,24.1247,142900.0
2010-11-11 09:40:00,34.84,34.93,34.77,34.9,76300.0,24.1178,24.1801,24.0693,24.1593,76300.0
2010-11-11 09:50:00,34.89,35.0,34.88,34.98,58300.0,24.1524,24.2286,24.1455,24.2147,58300.0
2010-11-11 10:00:00,34.98,35.02,34.89,35.0,76300.0,24.2147,24.2424,24.1524,24.2286,76300.0
2010-11-11 10:10:00,34.99,35.01,34.95,35.0,90400.0,24.2216,24.2355,24.194,24.2286,90400.0
2010-11-11 10:20:00,35.01,35.01,34.93,34.93,57800.0,24.2355,24.2355,24.1801,24.1801,57800.0
2010-11-11 10:30:00,34.94,34.95,34.86,34.89,66200.0,24.187,24.194,24.1317,24.1524,66200.0
2010-11-11 10:40:00,34.89,34.98,34.88,34.98,58200.0,24.1524,24.2147,24.1455,24.2147,58200.0
2010-11-11 10:50:00,34.97,35.01,34.95,35.0,48300.0,24.2078,24.2355,24.194,24.2286,48300.0
2010-11-11 11:00:00,35.0,35.02,34.92,34.92,62800.0,24.2286,24.2424,24.1732,24.1732,62800.0
2010-11-11 11:10:00,34.92,34.99,34.92,34.98,44600.0,24.1732,24.2216,24.1732,24.2147,44600.0
2010-11-11 11:20:00,34.99,35.0,34.9,34.9,36500.0,24.2216,24.2286,24.1593,24.1593,36500.0
2010-11-11 11:30:00,34.91,34.97,34.91,34.95,46800.0,24.1663,24.2078,24.1663,24.194,46800.0
2010-11-11 11:40:00,34.95,34.99,34.94,34.98,36000.0,24.194,24.2216,24.187,24.2147,36000.0
2010-11-11 11:50:00,34.98,34.99,34.97,34.98,21200.0,24.2147,24.2216,24.2078,24.2147,21200.0
2010-11-11 12:00:00,34.97,34.99,34.95,34.96,28600.0,24.2078,24.2216,24.194,24.2009,28600.0
2010-11-11 12:10:00,34.97,34.98,34.9,34.98,60500.0,24.2078,24.2147,24.1593,24.2147,60500.0
2010-11-11 12:20:00,34.97,35.01,34.97,34.99,19500.0,24.2078,24.2355,24.2078,24.2216,19500.0
2010-11-11 12:30:00,34.99,35.01,34.96,34.97,33200.0,24.2216,24.2355,24.2009,24.2078,33200.0
2010-11-11 12:40:00,34.98,35.01,34.96,35.0,40800.0,24.2147,24.2355,24.2009,24.2286,40800.0
2010-11-11 12:50:00,35.0,35.0,34.95,35.0,26100.0,24.2286,24.2286,24.194,24.2286,26100.0
2010-11-11 13:00:00,35.0,35.01,34.96,35.01,23100.0,24.2286,24.2355,24.2009,24.2355,23100.0
2010-11-11 13:10:00,35.01,35.01,34.97,34.98,20000.0,24.2355,24.2355,24.2078,24.2147,20000.0
2010-11-11 13:20:00,34.98,35.0,34.96,34.96,31700.0,24.2147,24.2286,24.2009,24.2009,31700.0
2010-11-11 13:30:00,34.95,34.97,34.95,34.97,33600.0,24.194,24.2078,24.194,24.2078,33600.0
2010-11-11 13:40:00,34.97,34.98,34.95,34.96,49700.0,24.2078,24.2147,24.194,24.2009,49700.0
2010-11-11 13:50:00,34.95,34.97,34.9,34.93,41000.0,24.194,24.2078,24.1593,24.1801,41000.0
2010-11-11 14:00:00,34.93,34.94,34.91,34.93,14900.0,24.1801,24.187,24.1663,24.1801,14900.0
2010-11-11 14:10:00,34.93,34.97,34.92,34.97,14200.0,24.1801,24.2078,24.1732,24.2078,14200.0
2010-11-11 14:20:00,34.97,34.98,34.95,34.97,39000.0,24.2078,24.2147,24.194,24.2078,39000.0
2010-11-11 14:30:00,34.97,35.0,34.95,34.95,42700.0,24.2078,24.2286,24.194,24.194,42700.0
2010-11-11 14:40:00,34.95,34.97,34.93,34.93,42000.0,24.194,24.2078,24.1801,24.1801,42000.0
2010-11-11 14:50:00,34.93,34.95,34.91,34.95,25000.0,24.1801,24.194,24.1663,24.194,25000.0
2010-11-11 15:00:00,34.95,34.96,34.94,34.94,43600.0,24.194,24.2009,24.187,24.187,43600.0
2010-11-11 15:10:00,34.95,34.97,34.93,34.94,60500.0,24.194,24.2078,24.1801,24.187,60500.0
2010-11-11 15:20:00,34.94,34.95,34.89,34.91,58800.0,24.187,24.194,24.1524,24.1663,58800.0
2010-11-11 15:30:00,34.91,34.91,34.88,34.9,90200.0,24.1663,24.1663,24.1455,24.1593,90200.0
2010-11-11 15:40:00,34.89,34.91,34.87,34.9,123000.0,24.1524,24.1663,24.1386,24.1593,123000.0
2010-11-11 15:50:00,34.9,34.91,34.86,34.91,314400.0,24.1593,24.1663,24.1317,24.1663,314400.0
2010-11-12 09:30:00,35.02,35.02,34.84,34.97,118800.0,24.2424,24.2424,24.1178,24.2078,118800.0
2010-11-12 09:40:00,34.96,35.06,34.92,35.04,136800.0,24.2009,24.2701,24.1732,24.2563,136800.0
2010-11-12 09:50:00,35.04,35.22,35.01,35.18,168100.0,24.2563,24.3809,24.2355,24.3532,168100.0
2010-11-12 10:00:00,35.18,35.18,35.07,35.13,54000.0,24.3532,24.3532,24.277,24.3186,54000.0
2010-11-12 10:10:00,35.12,35.21,35.1,35.19,112800.0,24.3116,24.3739,24.2978,24.3601,112800.0
2010-11-12 10:20:00,35.19,35.23,35.16,35.2,194100.0,24.3601,24.3878,24.3393,24.367,194100.0
2010-11-12 10:30:00,35.2,35.29,35.13,35.21,142800.0,24.367,24.4293,24.3186,24.3739,142800.0
2010-11-12 10:40:00,35.22,35.24,35.2,35.22,63500.0,24.3809,24.3947,24.367,24.3809,63500.0
2010-11-12 10:50:00,35.23,35.25,35.15,35.23,92600.0,24.3878,24.4016,24.3324,24.3878,92600.0
2010-11-12 11:00:00,35.23,35.27,35.17,35.19,87700.0,24.3878,24.4155,24.3462,24.3601,87700.0
2010-11-12 11:10:00,35.19,35.29,35.18,35.26,71900.0,24.3601,24.4293,24.3532,24.4085,71900.0
2010-11-12 11:20:00,35.25,35.34,35.22,35.32,49400.0,24.4016,24.4639,24.3809,24.4501,49400.0
2010-11-12 11:30:00,35.32,35.33,35.29,35.29,23600.0,24.4501,24.457,24.4293,24.4293,23600.0
2010-11-12 11:40:00,35.29,35.31,35.26,35.27,36500.0,24.4293,24.4432,24.4085,24.4155,36500.0
2010-11-12 11:50:00,35.27,35.29,35.2,35.29,49900.0,24.4155,24.4293,24.367,24.4293,49900.0
2010-11-12 12:00:00,35.29,35.31,35.24,35.3,37300.0,24.4293,24.4432,24.3947,24.4362,37300.0
2010-11-12 12:10:00,35.3,35.31,35.22,35.23,39100.0,24.4362,24.4432,24.3809,24.3878,39100.0
2010-11-12 12:20:00,35.24,35.26,35.2,35.23,50000.0,24.3947,24.4085,24.367,24.3878,50000.0
2010-11-12 12:30:00,35.22,35.3,35.22,35.3,63200.0,24.3809,24.4362,24.3809,24.4362,63200.0
2010-11-12 12:40:00,35.3,35.3,35.17,35.17,49400.0,24.4362,24.4362,24.3462,24.3462,49400.0
2010-11-12 12:50:00,35.17,35.24,35.15,35.21,55200.0,24.3462,24.3947,24.3324,24.3739,55200.0
2010-11-12 13:00:00,35.2,35.21,35.14,35.19,54500.0,24.367,24.3739,24.3255,24.3601,54500.0
2010-11-12 13:10:00,35.19,35.19,35.12,35.12,34100.0,24.3601,24.3601,24.3116,24.3116,34100.0
2010-11-12 13:20:00,35.12,35.14,35.11,35.12,45100.0,24.3116,24.3255,24.3047,24.3116,45100.0
2010-11-12 13:30:00,35.12,35.13,35.09,35.12,29200.0,24.3116,24.3186,24.2909,24.3116,29200.0
2010-11-12 13:40:00,35.12,35.13,35.08,35.09,34500.0,24.3116,24.3186,24.2839,24.2909,34500.0
2010-11-12 13:50:00,35.08,35.09,35.05,35.05,27100.0,24.2839,24.2909,24.2632,24.2632,27100.0
2010-11-12 14:00:00,35.06,35.07,35.05,35.05,39000.0,24.2701,24.277,24.2632,24.2632,39000.0
2010-11-12 14:10:00,35.06,35.11,35.05,35.11,44200.0,24.2701,24.3047,24.2632,24.3047,44200.0
2010-11-12 14:20:00,35.11,35.11,35.06,35.06,23800.0,24.3047,24.3047,24.2701,24.2701,23800.0
2010-11-12 14:30:00,35.06,35.06,35.03,35.06,51300.0,24.2701,24.2701,24.2493,24.2701,51300.0
2010-11-12 14:40:00,35.05,35.08,35.02,35.08,44400.0,24.2632,24.2839,24.2424,24.2839,44400.0
2010-11-12 14:50:00,35.08,35.12,35.07,35.08,34200.0,24.2839,24.3116,24.277,24.2839,34200.0
2010-11-12 15:00:00,35.07,35.14,35.05,35.12,68400.0,24.277,24.3255,24.2632,24.3116,68400.0
2010-11-12 15:10:00,35.12,35.18,35.12,35.17,81900.0,24.3116,24.3532,24.3116,24.3462,81900.0
2010-11-12 15:20:00,35.18,35.21,35.15,35.17,110400.0,24.3532,24.3739,24.3324,24.3462,110400.0
2010-11-12 15:30:00,35.16,35.18,35.15,35.17,136100.0,24.3393,24.3532,24.3324,24.3462,136100.0
2010-11-12 15:40:00,35.17,35.17,35.12,35.13,198200.0,24.3462,24.3462,24.3116,24.3186,198200.0
2010-11-12 15:50:00,35.13,35.14,35.07,35.1,335600.0,24.3186,24.3255,24.277,24.2978,335600.0
2010-11-15 09:30:00,35.2,35.3,35.15,35.16,62500.0,24.367,24.4362,24.3324,24.3393,62500.0
2010-11-15 09:40:00,35.16,35.18,35.05,35.11,72700.0,24.3393,24.3532,24.2632,24.3047,72700.0
2010-11-15 09:50:00,35.1,35.19,35.06,35.19,61200.0,24.2978,24.3601,24.2701,24.3601,61200.0
2010-11-15 10:00:00,35.18,35.19,35.1,35.13,96200.0,24.3532,24.3601,24.2978,24.3186,96200.0
2010-11-15 10:10:00,35.14,35.14,35.07,35.11,45900.0,24.3255,24.3255,24.277,24.3047,45900.0
2010-11-15 10:20:00,35.11,35.14,35.1,35.11,48600.0,24.3047,24.3255,24.2978,24.3047,48600.0
2010-11-15 10:30:00,35.11,35.12,35.01,35.05,55600.0,24.3047,24.3116,24.2355,24.2632,55600.0
2010-11-15 10:40:00,35.06,35.08,35.03,35.08,32200.0,24.2701,24.2839,24.2493,24.2839,32200.0
2010-11-15 10:50:00,35.08,35.09,35.05,35.09,32100.0,24.2839,24.2909,24.2632,24.2909,32100.0
2010-11-15 11:00:00,35.1,35.11,35.04,35.05,82500.0,24.2978,24.3047,24.2563,24.2632,82500.0
2010-11-15 11:10:00,35.04,35.11,35.04,35.1,33000.0,24.2563,24.3047,24.2563,24.2978,33000.0
2010-11-15 11:20:00,35.11,35.14,35.1,35.13,27800.0,24.3047,24.3255,24.2978,24.3186,27800.0
2010-11-15 11:30:00,35.14,35.16,35.13,35.16,16000.0,24.3255,24.3393,24.3186,24.3393,16000.0
2010-11-15 11:40:00,35.16,35.21,35.15,35.21,40800.0,24.3393,24.3739,24.3324,24.3739,40800.0
2010-11-15 11:50:00,35.2,35.21,35.2,35.21,15300.0,24.367,24.3739,24.367,24.3739,15300.0
2010-11-15 12:00:00,35.21,35.25,35.19,35.25,45000.0,24.3739,24.4016,24.3601,24.4016,45000.0
2010-11-15 12:10:00,35.25,35.25,35.19,35.21,76100.0,24.4016,24.4016,24.3601,24.3739,76100.0
2010-11-15 12:20:00,35.22,35.24,35.2,35.23,36300.0,24.3809,24.3947,24.367,24.3878,36300.0
2010-11-15 12:30:00,35.21,35.22,35.2,35.21,48500.0,24.3739,24.3809,24.367,24.3739,48500.0
2010-11-15 12:40:00,35.2,35.21,35.2,35.21,17600.0,24.367,24.3739,24.367,24.3739,17600.0
2010-11-15 12:50:00,35.21,35.22,35.2,35.21,101300.0,24.3739,24.3809,24.367,24.3739,101300.0
2010-11-15 13:00:00,35.21,35.23,35.21,35.22,39200.0,24.3739,24.3878,24.3739,24.3809,39200.0
2010-11-15 13:10:00,35.22,35.22,35.18,35.22,45800.0,24.3809,24.3809,24.3532,24.3809,45800.0
2010-11-15 13:20:00,35.21,35.26,35.21,35.24,24000.0,24.3739,24.4085,24.3739,24.3947,24000.0
2010-11-15 13:30:00,35.24,35.26,35.24,35.25,17700.0,24.3947,24.4085,24.3947,24.4016,17700.0
2010-11-15 13:40:00,35.25,35.26,35.25,35.26,7200.0,24.4016,24.4085,24.4016,24.4085,7200.0
2010-11-15 13:50:00,35.26,35.26,35.25,35.25,27100.0,24.4085,24.4085,24.4016,24.4016,27100.0
2010-11-15 14:00:00,35.25,35.25,35.23,35.24,39400.0,24.4016,24.4016,24.3878,24.3947,39400.0
2010-11-15 14:10:00,35.24,35.24,35.2,35.21,36100.0,24.3947,24.3947,24.367,24.3739,36100.0
2010-11-15 14:20:00,35.2,35.2,35.14,35.15,44500.0,24.367,24.367,24.3255,24.3324,44500.0
2010-11-15 14:30:00,35.15,35.17,35.13,35.17,56800.0,24.3324,24.3462,24.3186,24.3462,56800.0
2010-11-15 14:40:00,35.17,35.2,35.16,35.17,54000.0,24.3462,24.367,24.3393,24.3462,54000.0
2010-11-15 14:50:00,35.18,35.25,35.17,35.2,63900.0,24.3532,24.4016,24.3462,24.367,63900.0
2010-11-15 15:00:00,35.21,35.21,35.14,35.15,41900.0,24.3739,24.3739,24.3255,24.3324,41900.0
2010-11-15 15:10:00,35.15,35.17,35.06,35.09,65900.0,24.3324,24.3462,24.2701,24.2909,65900.0
2010-11-15 15:20:00,35.09,35.15,35.06,35.14,75600.0,24.2909,24.3324,24.2701,24.3255,75600.0
2010-11-15 15:30:00,35.13,35.15,35.08,35.08,78100.0,24.3186,24.3324,24.2839,24.2839,78100.0
2010-11-15 15:40:00,35.08,35.09,35.0,35.0,172000.0,24.2839,24.2909,24.2286,24.2286,172000.0
2010-11-15 15:50:00,35.0,35.02,34.96,34.98,257200.0,24.2286,24.2424,24.2009,24.2147,257200.0
2010-11-16 09:30:00,34.74,34.87,34.74,34.81,72200.0,24.0486,24.1386,24.0486,24.097,72200.0
2010-11-16 09:40:00,34.81,34.91,34.73,34.73,61400.0,24.097,24.1663,24.0417,24.0417,61400.0
2010-11-16 09:50:00,34.73,34.88,34.72,34.88,53000.0,24.0417,24.1455,24.0347,24.1455,53000.0
2010-11-16 10:00:00,34.87,34.92,34.78,34.9,88500.0,24.1386,24.1732,24.0763,24.1593,88500.0
2010-11-16 10:10:00,34.9,34.94,34.89,34.93,38700.0,24.1593,24.187,24.1524,24.1801,38700.0
2010-11-16 10:20:00,34.92,34.98,34.9,34.97,58400.0,24.1732,24.2147,24.1593,24.2078,58400.0
2010-11-16 10:30:00,34.97,34.97,34.72,34.78,86300.0,24.2078,24.2078,24.0347,24.0763,86300.0
2010-11-16 10:40:00,34.79,34.88,34.79,34.88,65400.0,24.0832,24.1455,24.0832,24.1455,65400.0
2010-11-16 10:50:00,34.88,34.9,34.79,34.9,39800.0,24.1455,24.1593,24.0832,24.1593,39800.0
2010-11-16 11:00:00,34.91,34.94,34.8,34.83,89600.0,24.1663,24.187,24.0901,24.1109,89600.0
2010-11-16 11:10:00,34.82,34.88,34.77,34.77,69800.0,24.104,24.1455,24.0693,24.0693,69800.0
2010-11-16 11:20:00,34.77,34.8,34.75,34.75,48000.0,24.0693,24.0901,24.0555,24.0555,48000.0
2010-11-16 11:30:00,34.76,34.82,34.74,34.82,105600.0,24.0624,24.104,24.0486,24.104,105600.0
2010-11-16 11:40:00,34.81,34.84,34.73,34.77,144400.0,24.097,24.1178,24.0417,24.0693,144400.0
2010-11-16 11:50:00,34.76,34.87,34.74,34.86,103600.0,24.0624,24.1386,24.0486,24.1317,103600.0
2010-11-16 12:00:00,34.86,34.88,34.85,34.88,36900.0,24.1317,24.1455,24.1247,24.1455,36900.0
2010-11-16 12:10:00,34.87,34.88,34.87,34.87,150400.0,24.1386,24.1455,24.1386,24.1386,150400.0
2010-11-16 12:20:00,34.87,34.88,34.85,34.86,96400.0,24.1386,24.1455,24.1247,24.1317,96400.0
2010-11-16 12:30:00,34.86,34.86,34.78,34.78,140800.0,24.1317,24.1317,24.0763,24.0763,140800.0
2010-11-16 12:40:00,34.77,34.78,34.71,34.72,78200.0,24.0693,24.0763,24.0278,24.0347,78200.0
2010-11-16 12:50:00,34.72,34.76,34.7,34.76,77900.0,24.0347,24.0624,24.0209,24.0624,77900.0
2010-11-16 13:00:00,34.76,34.76,34.73,34.76,22400.0,24.0624,24.0624,24.0417,24.0624,22400.0
2010-11-16 13:10:00,34.76,34.77,34.71,34.71,36600.0,24.0624,24.0693,24.0278,24.0278,36600.0
2010-11-16 13:20:00,34.72,34.72,34.69,34.7,59700.0,24.0347,24.0347,24.014,24.0209,59700.0
2010-11-16 13:30:00,34.69,34.71,34.68,34.7,66800.0,24.014,24.0278,24.007,24.0209,66800.0
2010-11-16 13:40:00,34.7,34.74,34.68,34.71,58500.0,24.0209,24.0486,24.007,24.0278,58500.0
2010-11-16 13:50:00,34.71,34.8,34.71,34.78,38600.0,24.0278,24.0901,24.0278,24.0763,38600.0
2010-11-16 14:00:00,34.78,34.79,34.75,34.77,34700.0,24.0763,24.0832,24.0555,24.0693,34700.0
2010-11-16 14:10:00,34.77,34.8,34.72,34.74,27900.0,24.0693,24.0901,24.0347,24.0486,27900.0
2010-11-16 14:20:00,34.74,34.77,34.7,34.73,62100.0,24.0486,24.0693,24.0209,24.0417,62100.0
2010-11-16 14:30:00,34.72,34.76,34.71,34.72,55900.0,24.0347,24.0624,24.0278,24.0347,55900.0
2010-11-16 14:40:00,34.72,34.76,34.7,34.75,54900.0,24.0347,24.0624,24.0209,24.0555,54900.0
2010-11-16 14:50:00,34.75,34.83,34.74,34.8,105100.0,24.0555,24.1109,24.0486,24.0901,105100.0
2010-11-16 15:00:00,34.79,34.81,34.76,34.76,60300.0,24.0832,24.097,24.0624,24.0624,60300.0
2010-11-16 15:10:00,34.77,34.79,34.73,34.79,100200.0,24.0693,24.0832,24.0417,24.0832,100200.0
2010-11-16 15:20:00,34.79,34.87,34.78,34.85,87200.0,24.0832,24.1386,24.0763,24.1247,87200.0
2010-11-16 15:30:00,34.85,34.85,34.73,34.74,155700.0,24.1247,24.1247,24.0417,24.0486,155700.0
2010-11-16 15:40:00,34.75,34.78,34.74,34.77,138400.0,24.0555,24.0763,24.0486,24.0693,138400.0
2010-11-16 15:50:00,34.76,34.84,34.76,34.81,258400.0,24.0624,24.1178,24.0624,24.097,258400.0
2010-11-17 09:30:00,34.8,34.87,34.7,34.77,58700.0,24.0901,24.1386,24.0209,24.0693,58700.0
2010-11-17 09:40:00,34.78,34.83,34.7,34.79,104200.0,24.0763,24.1109,24.0209,24.0832,104200.0
2010-11-17 09:50:00,34.8,34.83,34.74,34.79,93900.0,24.0901,24.1109,24.0486,24.0832,93900.0
2010-11-17 10:00:00,34.79,34.85,34.79,34.81,60000.0,24.0832,24.1247,24.0832,24.097,60000.0
2010-11-17 10:10:00,34.81,34.86,34.77,34.79,59100.0,24.097,24.1317,24.0693,24.0832,59100.0
2010-11-17 10:20:00,34.8,34.85,34.79,34.85,45800.0,24.0901,24.1247,24.0832,24.1247,45800.0
2010-11-17 10:30:00,34.85,34.88,34.8,34.83,41700.0,24.1247,24.1455,24.0901,24.1109,41700.0
2010-11-17 10:40:00,34.83,34.88,34.81,34.82,27200.0,24.1109,24.1455,24.097,24.104,27200.0
2010-11-17 10:50:00,34.82,34.84,34.73,34.76,51100.0,24.104,24.1178,24.0417,24.0624,51100.0
2010-11-17 11:00:00,34.77,34.83,34.75,34.8,26800.0,24.0693,24.1109,24.0555,24.0901,26800.0
2010-11-17 11:10:00,34.81,34.93,34.8,34.91,30700.0,24.097,24.1801,24.0901,24.1663,30700.0
2010-11-17 11:20:00,34.91,34.92,34.89,34.91,23100.0,24.1663,24.1732,24.1524,24.1663,23100.0
2010-11-17 11:30:00,34.9,34.94,34.89,34.9,36600.0,24.1593,24.187,24.1524,24.1593,36600.0
2010-11-17 11:40:00,34.9,34.93,34.89,34.91,84800.0,24.1593,24.1801,24.1524,24.1663,84800.0
2010-11-17 11:50:00,34.9,34.97,34.88,34.97,36600.0,24.1593,24.2078,24.1455,24.2078,36600.0
2010-11-17 12:00:00,34.97,34.97,34.91,34.91,28600.0,24.2078,24.2078,24.1663,24.1663,28600.0
2010-11-17 12:10:00,34.92,34.93,34.89,34.89,35200.0,24.1732,24.1801,24.1524,24.1524,35200.0
2010-11-17 12:20:00,34.89,34.91,34.86,34.9,39300.0,24.1524,24.1663,24.1317,24.1593,39300.0
2010-11-17 12:30:00,34.89,34.9,34.86,34.86,27800.0,24.1524,24.1593,24.1317,24.1317,27800.0
2010-11-17 12:40:00,34.86,34.87,34.83,34.85,40700.0,24.1317,24.1386,24.1109,24.1247,40700.0
2010-11-17 12:50:00,34.85,34.88,34.85,34.85,29300.0,24.1247,24.1455,24.1247,24.1247,29300.0
2010-11-17 13:00:00,34.86,34.86,34.83,34.83,8900.0,24.1317,24.1317,24.1109,24.1109,8900.0
2010-11-17 13:10:00,34.84,34.86,34.83,34.85,38200.0,24.1178,24.1317,24.1109,24.1247,38200.0
2010-11-17 13:20:00,34.85,34.89,34.85,34.88,22100.0,24.1247,24.1524,24.1247,24.1455,22100.0
2010-11-17 13:30:00,34.89,34.92,34.88,34.89,36000.0,24.1524,24.1732,24.1455,24.1524,36000.0
2010-11-17 13:40:00,34.89,34.9,34.82,34.84,65500.0,24.1524,24.1593,24.104,24.1178,65500.0
2010-11-17 13:50:00,34.84,34.88,34.84,34.88,19500.0,24.1178,24.1455,24.1178,24.1455,19500.0
2010-11-17 14:00:00,34.88,34.9,34.87,34.88,15300.0,24.1455,24.1593,24.1386,24.1455,15300.0
2010-11-17 14:10:00,34.88,34.88,34.84,34.86,20000.0,24.1455,24.1455,24.1178,24.1317,20000.0
2010-11-17 14:20:00,34.86,34.86,34.82,34.85,27900.0,24.1317,24.1317,24.104,24.1247,27900.0
2010-11-17 14:30:00,34.85,34.9,34.85,34.9,22300.0,24.1247,24.1593,24.1247,24.1593,22300.0
2010-11-17 14:40:00,34.91,34.92,34.88,34.89,27600.0,24.1663,24.1732,24.1455,24.1524,27600.0
2010-11-17 14:50:00,34.89,34.89,34.85,34.85,18200.0,24.1524,24.1524,24.1247,24.1247,18200.0
2010-11-17 15:00:00,34.85,34.88,34.8,34.8,54200.0,24.1247,24.1455,24.0901,24.0901,54200.0
2010-11-17 15:10:00,34.81,34.86,34.8,34.85,76100.0,24.097,24.1317,24.0901,24.1247,76100.0
2010-11-17 15:20:00,34.84,34.85,34.71,34.72,118500.0,24.1178,24.1247,24.0278,24.0347,118500.0
2010-11-17 15:30:00,34.73,34.85,34.72,34.84,79400.0,24.0417,24.1247,24.0347,24.1178,79400.0
2010-11-17 15:40:00,34.84,34.85,34.82,34.85,75700.0,24.1178,24.1247,24.104,24.1247,75700.0
2010-11-17 15:50:00,34.84,34.85,34.8,34.8,147600.0,24.1178,24.1247,24.0901,24.0901,147600.0
2010-11-18 09:30:00,35.11,35.19,35.02,35.13,56000.0,24.3047,24.3601,24.2424,24.3186,56000.0
2010-11-18 09:40:00,35.13,35.26,35.13,35.2,46700.0,24.3186,24.4085,24.3186,24.367,46700.0
2010-11-18 09:50:00,35.2,35.21,35.08,35.12,37500.0,24.367,24.3739,24.2839,24.3116,37500.0
2010-11-18 10:00:00,35.12,35.35,35.12,35.29,86400.0,24.3116,24.4709,24.3116,24.4293,86400.0
2010-11-18 10:10:00,35.29,35.38,35.29,35.33,69400.0,24.4293,24.4916,24.4293,24.457,69400.0
2010-11-18 10:20:00,35.32,35.38,35.29,35.35,49900.0,24.4501,24.4916,24.4293,24.4709,49900.0
2010-11-18 10:30:00,35.35,35.35,35.3,35.31,22000.0,24.4709,24.4709,24.4362,24.4432,22000.0
2010-11-18 10:40:00,35.3,35.31,35.24,35.25,38600.0,24.4362,24.4432,24.3947,24.4016,38600.0
2010-11-18 10:50:00,35.26,35.26,35.24,35.24,51800.0,24.4085,24.4085,24.3947,24.3947,51800.0
2010-11-18 11:00:00,35.25,35.27,35.22,35.22,61000.0,24.4016,24.4155,24.3809,24.3809,61000.0
2010-11-18 11:10:00,35.22,35.25,35.2,35.23,38200.0,24.3809,24.4016,24.367,24.3878,38200.0
2010-11-18 11:20:00,35.23,35.26,35.23,35.25,50500.0,24.3878,24.4085,24.3878,24.4016,50500.0
2010-11-18 11:30:00,35.26,35.26,35.23,35.25,23600.0,24.4085,24.4085,24.3878,24.4016,23600.0
2010-11-18 11:40:00,35.24,35.25,35.22,35.22,14500.0,24.3947,24.4016,24.3809,24.3809,14500.0
2010-11-18 11:50:00,35.21,35.26,35.21,35.25,17500.0,24.3739,24.4085,24.3739,24.4016,17500.0
2010-11-18 12:00:00,35.25,35.3,35.24,35.27,28900.0,24.4016,24.4362,24.3947,24.4155,28900.0
2010-11-18 12:10:00,35.28,35.3,35.27,35.29,19600.0,24.4224,24.4362,24.4155,24.4293,19600.0
2010-11-18 12:20:00,35.29,35.31,35.29,35.3,24200.0,24.4293,24.4432,24.4293,24.4362,24200.0
2010-11-18 12:30:00,35.31,35.32,35.29,35.31,35000.0,24.4432,24.4501,24.4293,24.4432,35000.0
2010-11-18 12:40:00,35.32,35.32,35.27,35.27,28000.0,24.4501,24.4501,24.4155,24.4155,28000.0
2010-11-18 12:50:00,35.28,35.29,35.24,35.24,59800.0,24.4224,24.4293,24.3947,24.3947,59800.0
2010-11-18 13:00:00,35.25,35.25,35.24,35.25,22200.0,24.4016,24.4016,24.3947,24.4016,22200.0
2010-11-18 13:10:00,35.24,35.25,35.23,35.24,22600.0,24.3947,24.4016,24.3878,24.3947,22600.0
2010-11-18 13:20:00,35.23,35.25,35.22,35.24,20900.0,24.3878,24.4016,24.3809,24.3947,20900.0
2010-11-18 13:30:00,35.24,35.26,35.22,35.24,92100.0,24.3947,24.4085,24.3809,24.3947,92100.0
2010-11-18 13:40:00,35.24,35.25,35.24,35.25,9000.0,24.3947,24.4016,24.3947,24.4016,9000.0
2010-11-18 13:50:00,35.25,35.26,35.23,35.24,27300.0,24.4016,24.4085,24.3878,24.3947,27300.0
2010-11-18 14:00:00,35.23,35.26,35.23,35.25,34700.0,24.3878,24.4085,24.3878,24.4016,34700.0
2010-11-18 14:10:00,35.25,35.25,35.23,35.23,14600.0,24.4016,24.4016,24.3878,24.3878,14600.0
2010-11-18 14:20:00,35.23,35.23,35.2,35.2,22800.0,24.3878,24.3878,24.367,24.367,22800.0
2010-11-18 14:30:00,35.2,35.21,35.2,35.2,44000.0,24.367,24.3739,24.367,24.367,44000.0
2010-11-18 14:40:00,35.21,35.25,35.2,35.24,27200.0,24.3739,24.4016,24.367,24.3947,27200.0
2010-11-18 14:50:00,35.24,35.26,35.24,35.25,41800.0,24.3947,24.4085,24.3947,24.4016,41800.0
2010-11-18 15:00:00,35.25,35.26,35.24,35.26,119000.0,24.4016,24.4085,24.3947,24.4085,119000.0
2010-11-18 15:10:00,35.25,35.27,35.24,35.25,86300.0,24.4016,24.4155,24.3947,24.4016,86300.0
2010-11-18 15:20:00,35.25,35.26,35.21,35.23,138700.0,24.4016,24.4085,24.3739,24.3878,138700.0
2010-11-18 15:30:00,35.23,35.26,35.14,35.15,96300.0,24.3878,24.4085,24.3255,24.3324,96300.0
2010-11-18 15:40:00,35.15,35.21,35.12,35.17,144600.0,24.3324,24.3739,24.3116,24.3462,144600.0
2010-11-18 15:50:00,35.17,35.21,35.15,35.19,159400.0,24.3462,24.3739,24.3324,24.3601,159400.0
2010-11-19 09:30:00,35.2,35.25,35.15,35.21,385100.0,24.367,24.4016,24.3324,24.3739,385100.0
2010-11-19 09:40:00,35.21,35.23,35.12,35.13,46400.0,24.3739,24.3878,24.3116,24.3186,46400.0
2010-11-19 09:50:00,35.12,35.15,35.05,35.14,44800.0,24.3116,24.3324,24.2632,24.3255,44800.0
2010-11-19 10:00:00,35.14,35.15,35.09,35.13,43900.0,24.3255,24.3324,24.2909,24.3186,43900.0
2010-11-19 10:10:00,35.13,35.25,35.11,35.23,102400.0,24.3186,24.4016,24.3047,24.3878,102400.0
2010-11-19 10:20:00,35.24,35.28,35.2,35.21,104200.0,24.3947,24.4224,24.367,24.3739,104200.0
2010-11-19 10:30:00,35.21,35.31,35.19,35.28,103300.0,24.3739,24.4432,24.3601,24.4224,103300.0
2010-11-19 10:40:00,35.29,35.38,35.29,35.36,45500.0,24.4293,24.4916,24.4293,24.4778,45500.0
2010-11-19 10:50:00,35.37,35.37,35.25,35.26,33100.0,24.4847,24.4847,24.4016,24.4085,33100.0
2010-11-19 11:00:00,35.26,35.32,35.25,35.32,33500.0,24.4085,24.4501,24.4016,24.4501,33500.0
2010-11-19 11:10:00,35.31,35.31,35.24,35.28,21200.0,24.4432,24.4432,24.3947,24.4224,21200.0
2010-11-19 11:20:00,35.28,35.32,35.26,35.28,42500.0,24.4224,24.4501,24.4085,24.4224,42500.0
2010-11-19 11:30:00,35.28,35.29,35.24,35.25,122900.0,24.4224,24.4293,24.3947,24.4016,122900.0
2010-11-19 11:40:00,35.25,35.29,35.24,35.26,417200.0,24.4016,24.4293,24.3947,24.4085,417200.0
2010-11-19 11:50:00,35.25,35.26,35.22,35.22,8400.0,24.4016,24.4085,24.3809,24.3809,8400.0
2010-11-19 12:00:00,35.22,35.22,35.18,35.18,199800.0,24.3809,24.3809,24.3532,24.3532,199800.0
2010-11-19 12:10:00,35.18,35.19,35.09,35.1,63400.0,24.3532,24.3601,24.2909,24.2978,63400.0
2010-11-19 12:20:00,35.11,35.11,35.09,35.1,21900.0,24.3047,24.3047,24.2909,24.2978,21900.0
2010-11-19 12:30:00,35.1,35.1,35.06,35.08,19300.0,24.2978,24.2978,24.2701,24.2839,19300.0
2010-11-19 12:40:00,35.08,35.11,35.08,35.1,30200.0,24.2839,24.3047,24.2839,24.2978,30200.0
2010-11-19 12:50:00,35.1,35.14,35.09,35.14,71000.0,24.2978,24.3255,24.2909,24.3255,71000.0
2010-11-19 13:00:00,35.14,35.14,35.09,35.1,295200.0,24.3255,24.3255,24.2909,24.2978,295200.0
2010-11-19 13:10:00,35.09,35.12,35.09,35.1,30900.0,24.2909,24.3116,24.2909,24.2978,30900.0
2010-11-19 13:20:00,35.1,35.15,35.09,35.13,53500.0,24.2978,24.3324,24.2909,24.3186,53500.0
2010-11-19 13:30:00,35.13,35.18,35.13,35.17,59400.0,24.3186,24.3532,24.3186,24.3462,59400.0
2010-11-19 13:40:00,35.16,35.16,35.13,35.14,22900.0,24.3393,24.3393,24.3186,24.3255,22900.0
2010-11-19 13:50:00,35.14,35.18,35.13,35.17,35400.0,24.3255,24.3532,24.3186,24.3462,35400.0
2010-11-19 14:00:00,35.17,35.21,35.15,35.21,29700.0,24.3462,24.3739,24.3324,24.3739,29700.0
2010-11-19 14:10:00,35.2,35.24,35.2,35.2,30800.0,24.367,24.3947,24.367,24.367,30800.0
2010-11-19 14:20:00,35.19,35.2,35.16,35.17,88900.0,24.3601,24.367,24.3393,24.3462,88900.0
2010-11-19 14:30:00,35.17,35.19,35.14,35.15,58700.0,24.3462,24.3601,24.3255,24.3324,58700.0
2010-11-19 14:40:00,35.16,35.2,35.14,35.2,34400.0,24.3393,24.367,24.3255,24.367,34400.0
2010-11-19 14:50:00,35.2,35.22,35.18,35.18,37100.0,24.367,24.3809,24.3532,24.3532,37100.0
2010-11-19 15:00:00,35.18,35.2,35.18,35.19,25200.0,24.3532,24.367,24.3532,24.3601,25200.0
2010-11-19 15:10:00,35.2,35.2,35.15,35.15,41000.0,24.367,24.367,24.3324,24.3324,41000.0
2010-11-19 15:20:00,35.15,35.18,35.15,35.16,50300.0,24.3324,24.3532,24.3324,24.3393,50300.0
2010-11-19 15:30:00,35.16,35.2,35.15,35.2,57100.0,24.3393,24.367,24.3324,24.367,57100.0
2010-11-19 15:40:00,35.2,35.21,35.18,35.2,116400.0,24.367,24.3739,24.3532,24.367,116400.0
2010-11-19 15:50:00,35.2,35.23,35.17,35.19,360100.0,24.367,24.3878,24.3462,24.3601,360100.0
2010-11-22 09:30:00,35.23,35.26,35.17,35.22,87400.0,24.3878,24.4085,24.3462,24.3809,87400.0
2010-11-22 09:40:00,35.21,35.28,35.21,35.27,52000.0,24.3739,24.4224,24.3739,24.4155,52000.0
2010-11-22 09:50:00,35.28,35.42,35.28,35.37,50100.0,24.4224,24.5193,24.4224,24.4847,50100.0
2010-11-22 10:00:00,35.38,35.39,35.34,35.38,69900.0,24.4916,24.4985,24.4639,24.4916,69900.0
2010-11-22 10:10:00,35.37,35.38,35.26,35.27,55100.0,24.4847,24.4916,24.4085,24.4155,55100.0
2010-11-22 10:20:00,35.27,35.27,35.17,35.17,232900.0,24.4155,24.4155,24.3462,24.3462,232900.0
2010-11-22 10:30:00,35.18,35.21,35.1,35.21,52000.0,24.3532,24.3739,24.2978,24.3739,52000.0
2010-11-22 10:40:00,35.21,35.23,35.17,35.19,43200.0,24.3739,24.3878,24.3462,24.3601,43200.0
2010-11-22 10:50:00,35.2,35.28,35.19,35.21,60600.0,24.367,24.4224,24.3601,24.3739,60600.0
2010-11-22 11:00:00,35.22,35.22,35.17,35.19,66600.0,24.3809,24.3809,24.3462,24.3601,66600.0
2010-11-22 11:10:00,35.18,35.24,35.17,35.24,34700.0,24.3532,24.3947,24.3462,24.3947,34700.0
2010-11-22 11:20:00,35.24,35.24,35.19,35.2,52300.0,24.3947,24.3947,24.3601,24.367,52300.0
2010-11-22 11:30:00,35.19,35.2,35.15,35.19,37500.0,24.3601,24.367,24.3324,24.3601,37500.0
2010-11-22 11:40:00,35.19,35.2,35.15,35.17,32500.0,24.3601,24.367,24.3324,24.3462,32500.0
2010-11-22 11:50:00,35.16,35.17,35.14,35.15,28100.0,24.3393,24.3462,24.3255,24.3324,28100.0
2010-11-22 12:00:00,35.15,35.15,35.05,35.05,46800.0,24.3324,24.3324,24.2632,24.2632,46800.0
2010-11-22 12:10:00,35.05,35.05,35.03,35.03,29200.0,24.2632,24.2632,24.2493,24.2493,29200.0
2010-11-22 12:20:00,35.04,35.04,34.92,34.94,111100.0,24.2563,24.2563,24.1732,24.187,111100.0
2010-11-22 12:30:00,34.93,34.97,34.9,34.97,55100.0,24.1801,24.2078,24.1593,24.2078,55100.0
2010-11-22 12:40:00,34.97,34.98,34.9,34.95,79900.0,24.2078,24.2147,24.1593,24.194,79900.0
2010-11-22 12:50:00,34.95,35.02,34.95,35.0,26000.0,24.194,24.2424,24.194,24.2286,26000.0
2010-11-22 13:00:00,35.0,35.02,34.98,35.0,32900.0,24.2286,24.2424,24.2147,24.2286,32900.0
2010-11-22 13:10:00,35.01,35.02,35.0,35.01,22900.0,24.2355,24.2424,24.2286,24.2355,22900.0
2010-11-22 13:20:00,35.01,35.05,35.0,35.04,47800.0,24.2355,24.2632,24.2286,24.2563,47800.0
2010-11-22 13:30:00,35.04,35.11,35.04,35.11,32900.0,24.2563,24.3047,24.2563,24.3047,32900.0
2010-11-22 13:40:00,35.11,35.13,35.1,35.13,36700.0,24.3047,24.3186,24.2978,24.3186,36700.0
2010-11-22 13:50:00,35.13,35.17,35.07,35.08,63500.0,24.3186,24.3462,24.277,24.2839,63500.0
2010-11-22 14:00:00,35.09,35.11,35.07,35.09,53400.0,24.2909,24.3047,24.277,24.2909,53400.0
2010-11-22 14:10:00,35.08,35.16,35.07,35.15,74500.0,24.2839,24.3393,24.277,24.3324,74500.0
2010-11-22 14:20:00,35.15,35.16,35.07,35.07,40900.0,24.3324,24.3393,24.277,24.277,40900.0
2010-11-22 14:30:00,35.07,35.11,35.06,35.11,44200.0,24.277,24.3047,24.2701,24.3047,44200.0
2010-11-22 14:40:00,35.12,35.19,35.1,35.17,56200.0,24.3116,24.3601,24.2978,24.3462,56200.0
2010-11-22 14:50:00,35.18,35.19,35.15,35.17,36600.0,24.3532,24.3601,24.3324,24.3462,36600.0
2010-11-22 15:00:00,35.17,35.19,35.14,35.17,66600.0,24.3462,24.3601,24.3255,24.3462,66600.0
2010-11-22 15:10:00,35.17,35.17,35.12,35.17,80900.0,24.3462,24.3462,24.3116,24.3462,80900.0
2010-11-22 15:20:00,35.18,35.18,35.11,35.13,57300.0,24.3532,24.3532,24.3047,24.3186,57300.0
2010-11-22 15:30:00,35.13,35.14,35.1,35.13,144600.0,24.3186,24.3255,24.2978,24.3186,144600.0
2010-11-22 15:40:00,35.13,35.19,35.12,35.16,225700.0,24.3186,24.3601,24.3116,24.3393,225700.0
2010-11-22 15:50:00,35.16,35.17,35.13,35.15,212700.0,24.3393,24.3462,24.3186,24.3324,212700.0
2010-11-23 09:30:00,34.93,35.44,34.84,34.87,167500.0,24.1801,24.5332,24.1178,24.1386,167500.0
2010-11-23 09:40:00,34.87,34.89,34.81,34.85,55500.0,24.1386,24.1524,24.097,24.1247,55500.0
2010-11-23 09:50:00,34.84,34.91,34.81,34.82,59000.0,24.1178,24.1663,24.097,24.104,59000.0
2010-11-23 10:00:00,34.82,34.89,34.81,34.88,47500.0,24.104,24.1524,24.097,24.1455,47500.0
2010-11-23 10:10:00,34.88,34.96,34.83,34.96,57300.0,24.1455,24.2009,24.1109,24.2009,57300.0
2010-11-23 10:20:00,34.95,35.03,34.95,35.01,86100.0,24.194,24.2493,24.194,24.2355,86100.0
2010-11-23 10:30:00,35.01,35.08,35.01,35.07,44900.0,24.2355,24.2839,24.2355,24.277,44900.0
2010-11-23 10:40:00,35.07,35.1,35.02,35.05,44900.0,24.277,24.2978,24.2424,24.2632,44900.0
2010-11-23 10:50:00,35.05,35.11,35.04,35.1,41400.0,24.2632,24.3047,24.2563,24.2978,41400.0
2010-11-23 11:00:00,35.1,35.1,35.0,35.0,60400.0,24.2978,24.2978,24.2286,24.2286,60400.0
2010-11-23 11:10:00,35.01,35.02,34.98,35.0,95500.0,24.2355,24.2424,24.2147,24.2286,95500.0
2010-11-23 11:20:00,35.0,35.01,34.96,34.97,58500.0,24.2286,24.2355,24.2009,24.2078,58500.0
2010-11-23 11:30:00,34.97,34.97,34.94,34.94,54100.0,24.2078,24.2078,24.187,24.187,54100.0
2010-11-23 11:40:00,34.94,34.95,34.94,34.95,22600.0,24.187,24.194,24.187,24.194,22600.0
2010-11-23 11:50:00,34.94,35.0,34.94,34.99,78700.0,24.187,24.2286,24.187,24.2216,78700.0
2010-11-23 12:00:00,34.98,34.99,34.91,34.99,116200.0,24.2147,24.2216,24.1663,24.2216,116200.0
2010-11-23 12:10:00,34.99,35.02,34.99,35.0,35200.0,24.2216,24.2424,24.2216,24.2286,35200.0
2010-11-23 12:20:00,35.0,35.01,34.96,35.01,32200.0,24.2286,24.2355,24.2009,24.2355,32200.0
2010-11-23 12:30:00,35.01,35.02,34.97,35.0,31600.0,24.2355,24.2424,24.2078,24.2286,31600.0
2010-11-23 12:40:00,35.0,35.02,34.98,35.01,24100.0,24.2286,24.2424,24.2147,24.2355,24100.0
2010-11-23 12:50:00,35.0,35.05,35.0,35.04,33500.0,24.2286,24.2632,24.2286,24.2563,33500.0
2010-11-23 13:00:00,35.05,35.06,35.01,35.01,20400.0,24.2632,24.2701,24.2355,24.2355,20400.0
2010-11-23 13:10:00,35.02,35.02,34.99,34.99,26700.0,24.2424,24.2424,24.2216,24.2216,26700.0
2010-11-23 13:20:00,34.99,35.04,34.98,35.03,48100.0,24.2216,24.2563,24.2147,24.2493,48100.0
2010-11-23 13:30:00,35.04,35.06,35.0,35.01,31800.0,24.2563,24.2701,24.2286,24.2355,31800.0
2010-11-23 13:40:00,35.01,35.02,34.98,34.98,29600.0,24.2355,24.2424,24.2147,24.2147,29600.0
2010-11-23 13:50:00,34.99,35.02,34.97,34.99,42700.0,24.2216,24.2424,24.2078,24.2216,42700.0
2010-11-23 14:00:00,35.0,35.05,34.98,35.01,50500.0,24.2286,24.2632,24.2147,24.2355,50500.0
2010-11-23 14:10:00,35.0,35.03,34.99,35.02,43300.0,24.2286,24.2493,24.2216,24.2424,43300.0
2010-11-23 14:20:00,35.0,35.01,34.95,34.96,34200.0,24.2286,24.2355,24.194,24.2009,34200.0
2010-11-23 14:30:00,34.97,34.97,34.95,34.96,49100.0,24.2078,24.2078,24.194,24.2009,49100.0
2010-11-23 14:40:00,34.96,34.96,34.92,34.95,48600.0,24.2009,24.2009,24.1732,24.194,48600.0
2010-11-23 14:50:00,34.95,34.97,34.95,34.96,17300.0,24.194,24.2078,24.194,24.2009,17300.0
2010-11-23 15:00:00,34.97,34.97,34.91,34.95,42700.0,24.2078,24.2078,24.1663,24.194,42700.0
2010-11-23 15:10:00,34.94,34.98,34.89,34.94,78600.0,24.187,24.2147,24.1524,24.187,78600.0
2010-11-23 15:20:00,34.94,34.96,34.93,34.94,32400.0,24.187,24.2009,24.1801,24.187,32400.0
2010-11-23 15:30:00,34.94,34.97,34.9,34.92,86700.0,24.187,24.2078,24.1593,24.1732,86700.0
2010-11-23 15:40:00,34.91,34.92,34.9,34.92,80600.0,24.1663,24.1732,24.1593,24.1732,80600.0
2010-11-23 15:50:00,34.92,34.92,34.87,34.9,252300.0,24.1732,24.1732,24.1386,24.1593,252300.0
2010-11-24 09:30:00,35.09,35.29,35.04,35.24,61800.0,24.2909,24.4293,24.2563,24.3947,61800.0
2010-11-24 09:40:00,35.24,35.24,35.08,35.09,45800.0,24.3947,24.3947,24.2839,24.2909,45800.0
2010-11-24 09:50:00,35.09,35.2,35.07,35.15,50300.0,24.2909,24.367,24.277,24.3324,50300.0
2010-11-24 10:00:00,35.15,35.15,35.03,35.07,72100.0,24.3324,24.3324,24.2493,24.277,72100.0
2010-11-24 10:10:00,35.08,35.27,35.08,35.27,58800.0,24.2839,24.4155,24.2839,24.4155,58800.0
2010-11-24 10:20:00,35.27,35.41,35.27,35.37,69600.0,24.4155,24.5124,24.4155,24.4847,69600.0
2010-11-24 10:30:00,35.37,35.41,35.34,35.41,45500.0,24.4847,24.5124,24.4639,24.5124,45500.0
2010-11-24 10:40:00,35.41,35.44,35.4,35.4,29300.0,24.5124,24.5332,24.5055,24.5055,29300.0
2010-11-24 10:50:00,35.41,35.41,35.34,35.37,18100.0,24.5124,24.5124,24.4639,24.4847,18100.0
2010-11-24 11:00:00,35.37,35.39,35.33,35.34,27200.0,24.4847,24.4985,24.457,24.4639,27200.0
2010-11-24 11:10:00,35.33,35.35,35.28,35.28,20600.0,24.457,24.4709,24.4224,24.4224,20600.0
2010-11-24 11:20:00,35.28,35.3,35.27,35.29,16700.0,24.4224,24.4362,24.4155,24.4293,16700.0
2010-11-24 11:30:00,35.3,35.38,35.3,35.37,27500.0,24.4362,24.4916,24.4362,24.4847,27500.0
2010-11-24 11:40:00,35.37,35.38,35.28,35.28,18700.0,24.4847,24.4916,24.4224,24.4224,18700.0
2010-11-24 11:50:00,35.29,35.29,35.28,35.28,8100.0,24.4293,24.4293,24.4224,24.4224,8100.0
2010-11-24 12:00:00,35.29,35.31,35.26,35.26,31200.0,24.4293,24.4432,24.4085,24.4085,31200.0
2010-11-24 12:10:00,35.27,35.3,35.26,35.28,17300.0,24.4155,24.4362,24.4085,24.4224,17300.0
2010-11-24 12:20:00,35.28,35.3,35.27,35.29,15200.0,24.4224,24.4362,24.4155,24.4293,15200.0
2010-11-24 12:30:00,35.29,35.31,35.28,35.3,28800.0,24.4293,24.4432,24.4224,24.4362,28800.0
2010-11-24 12:40:00,35.29,35.3,35.26,35.28,23000.0,24.4293,24.4362,24.4085,24.4224,23000.0
2010-11-24 12:50:00,35.28,35.3,35.28,35.3,11800.0,24.4224,24.4362,24.4224,24.4362,11800.0
2010-11-24 13:00:00,35.3,35.3,35.26,35.26,10900.0,24.4362,24.4362,24.4085,24.4085,10900.0
2010-11-24 13:10:00,35.26,35.28,35.26,35.27,21400.0,24.4085,24.4224,24.4085,24.4155,21400.0
2010-11-24 13:20:00,35.27,35.28,35.26,35.27,38800.0,24.4155,24.4224,24.4085,24.4155,38800.0
2010-11-24 13:30:00,35.27,35.29,35.27,35.29,16700.0,24.4155,24.4293,24.4155,24.4293,16700.0
2010-11-24 13:40:00,35.28,35.29,35.23,35.25,25800.0,24.4224,24.4293,24.3878,24.4016,25800.0
2010-11-24 13:50:00,35.25,35.25,35.23,35.24,24700.0,24.4016,24.4016,24.3878,24.3947,24700.0
2010-11-24 14:00:00,35.24,35.27,35.23,35.27,50300.0,24.3947,24.4155,24.3878,24.4155,50300.0
2010-11-24 14:10:00,35.27,35.27,35.26,35.27,28200.0,24.4155,24.4155,24.4085,24.4155,28200.0
2010-11-24 14:20:00,35.26,35.27,35.25,35.27,53800.0,24.4085,24.4155,24.4016,24.4155,53800.0
2010-11-24 14:30:00,35.27,35.27,35.26,35.26,16900.0,24.4155,24.4155,24.4085,24.4085,16900.0
2010-11-24 14:40:00,35.26,35.27,35.25,35.25,19100.0,24.4085,24.4155,24.4016,24.4016,19100.0
2010-11-24 14:50:00,35.25,35.26,35.25,35.26,9700.0,24.4016,24.4085,24.4016,24.4085,9700.0
2010-11-24 15:00:00,35.26,35.32,35.25,35.32,58500.0,24.4085,24.4501,24.4016,24.4501,58500.0
2010-11-24 15:10:00,35.31,35.33,35.29,35.3,68100.0,24.4432,24.457,24.4293,24.4362,68100.0
2010-11-24 15:20:00,35.29,35.32,35.29,35.3,71200.0,24.4293,24.4501,24.4293,24.4362,71200.0
2010-11-24 15:30:00,35.3,35.3,35.28,35.29,60500.0,24.4362,24.4362,24.4224,24.4293,60500.0
2010-11-24 15:40:00,35.28,35.29,35.24,35.24,83600.0,24.4224,24.4293,24.3947,24.3947,83600.0
2010-11-24 15:50:00,35.24,35.35,35.24,35.31,320500.0,24.3947,24.4709,24.3947,24.4432,320500.0
2010-11-26 09:30:00,35.09,35.15,35.02,35.03,52100.0,24.2909,24.3324,24.2424,24.2493,52100.0
2010-11-26 09:40:00,35.04,35.07,34.97,35.0,47900.0,24.2563,24.277,24.2078,24.2286,47900.0
2010-11-26 09:50:00,35.0,35.12,35.0,35.07,46700.0,24.2286,24.3116,24.2286,24.277,46700.0
2010-11-26 10:00:00,35.07,35.13,35.06,35.09,38900.0,24.277,24.3186,24.2701,24.2909,38900.0
2010-11-26 10:10:00,35.09,35.17,35.08,35.14,42000.0,24.2909,24.3462,24.2839,24.3255,42000.0
2010-11-26 10:20:00,35.14,35.17,35.11,35.11,59900.0,24.3255,24.3462,24.3047,24.3047,59900.0
2010-11-26 10:30:00,35.11,35.12,35.04,35.11,32100.0,24.3047,24.3116,24.2563,24.3047,32100.0
2010-11-26 10:40:00,35.11,35.15,35.09,35.1,34300.0,24.3047,24.3324,24.2909,24.2978,34300.0
2010-11-26 10:50:00,35.1,35.11,35.0,35.01,40800.0,24.2978,24.3047,24.2286,24.2355,40800.0
2010-11-26 11:00:00,35.01,35.06,35.01,35.05,38200.0,24.2355,24.2701,24.2355,24.2632,38200.0
2010-11-26 11:10:00,35.06,35.06,35.01,35.04,26700.0,24.2701,24.2701,24.2355,24.2563,26700.0
2010-11-26 11:20:00,35.05,35.05,34.98,34.98,35300.0,24.2632,24.2632,24.2147,24.2147,35300.0
2010-11-26 11:30:00,34.99,34.99,34.98,34.99,13000.0,24.2216,24.2216,24.2147,24.2216,13000.0
2010-11-26 11:40:00,34.99,34.99,34.82,34.82,128800.0,24.2216,24.2216,24.104,24.104,128800.0
2010-11-26 11:50:00,34.82,34.92,34.81,34.92,100800.0,24.104,24.1732,24.097,24.1732,100800.0
2010-11-26 12:00:00,34.92,34.97,34.92,34.97,25200.0,24.1732,24.2078,24.1732,24.2078,25200.0
2010-11-26 12:10:00,34.97,35.01,34.97,35.0,63800.0,24.2078,24.2355,24.2078,24.2286,63800.0
2010-11-26 12:20:00,35.0,35.03,34.99,35.01,62200.0,24.2286,24.2493,24.2216,24.2355,62200.0
2010-11-26 12:30:00,35.01,35.01,34.98,35.0,156200.0,24.2355,24.2355,24.2147,24.2286,156200.0
2010-11-26 12:40:00,35.0,35.04,34.99,35.0,166100.0,24.2286,24.2563,24.2216,24.2286,166100.0
2010-11-26 12:50:00,35.0,35.0,34.93,34.94,140200.0,24.2286,24.2286,24.1801,24.187,140200.0
2010-11-29 09:30:00,34.61,34.61,34.26,34.32,167900.0,24.1779,24.1779,23.9333,23.9753,167900.0
2010-11-29 09:40:00,34.32,34.37,34.23,34.25,124700.0,23.9753,24.0102,23.9124,23.9264,124700.0
2010-11-29 09:50:00,34.25,34.29,34.13,34.19,114400.0,23.9264,23.9543,23.8425,23.8844,114400.0
2010-11-29 10:00:00,34.19,34.29,34.13,34.27,118400.0,23.8844,23.9543,23.8425,23.9403,118400.0
2010-11-29 10:10:00,34.28,34.3,34.22,34.29,55200.0,23.9473,23.9613,23.9054,23.9543,55200.0
2010-11-29 10:20:00,34.3,34.3,34.23,34.23,53300.0,23.9613,23.9613,23.9124,23.9124,53300.0
2010-11-29 10:30:00,34.24,34.38,34.24,34.34,51900.0,23.9194,24.0172,23.9194,23.9892,51900.0
2010-11-29 10:40:00,34.35,34.37,34.28,34.29,40800.0,23.9962,24.0102,23.9473,23.9543,40800.0
2010-11-29 10:50:00,34.29,34.3,34.2,34.24,40700.0,23.9543,23.9613,23.8914,23.9194,40700.0
2010-11-29 11:00:00,34.24,34.34,34.23,34.33,32700.0,23.9194,23.9892,23.9124,23.9822,32700.0
2010-11-29 11:10:00,34.34,34.41,34.31,34.35,44300.0,23.9892,24.0381,23.9683,23.9962,44300.0
2010-11-29 11:20:00,34.35,34.36,34.29,34.32,52500.0,23.9962,24.0032,23.9543,23.9753,52500.0
2010-11-29 11:30:00,34.33,34.36,34.27,34.28,51400.0,23.9822,24.0032,23.9403,23.9473,51400.0
2010-11-29 11:40:00,34.29,34.29,34.24,34.27,58500.0,23.9543,23.9543,23.9194,23.9403,58500.0
2010-11-29 11:50:00,34.27,34.3,34.24,34.29,55800.0,23.9403,23.9613,23.9194,23.9543,55800.0
2010-11-29 12:00:00,34.29,34.34,34.27,34.34,61600.0,23.9543,23.9892,23.9403,23.9892,61600.0
2010-11-29 12:10:00,34.34,34.35,34.3,34.32,37900.0,23.9892,23.9962,23.9613,23.9753,37900.0
2010-11-29 12:20:00,34.32,34.36,34.31,34.36,19600.0,23.9753,24.0032,23.9683,24.0032,19600.0
2010-11-29 12:30:00,34.35,34.36,34.3,34.3,51900.0,23.9962,24.0032,23.9613,23.9613,51900.0
2010-11-29 12:40:00,34.3,34.33,34.28,34.28,60200.0,23.9613,23.9822,23.9473,23.9473,60200.0
2010-11-29 12:50:00,34.29,34.29,34.25,34.26,43700.0,23.9543,23.9543,23.9264,23.9333,43700.0
2010-11-29 13:00:00,34.26,34.27,34.23,34.25,47100.0,23.9333,23.9403,23.9124,23.9264,47100.0
2010-11-29 13:10:00,34.25,34.26,34.22,34.22,51600.0,23.9264,23.9333,23.9054,23.9054,51600.0
2010-11-29 13:20:00,34.22,34.26,34.19,34.26,162900.0,23.9054,23.9333,23.8844,23.9333,162900.0
2010-11-29 13:30:00,34.25,34.29,34.25,34.28,76600.0,23.9264,23.9543,23.9264,23.9473,76600.0
2010-11-29 13:40:00,34.28,34.35,34.28,34.33,50600.0,23.9473,23.9962,23.9473,23.9822,50600.0
2010-11-29 13:50:00,34.33,34.34,34.3,34.31,59300.0,23.9822,23.9892,23.9613,23.9683,59300.0
2010-11-29 14:00:00,34.31,34.35,34.29,34.33,66800.0,23.9683,23.9962,23.9543,23.9822,66800.0
2010-11-29 14:10:00,34.34,34.34,34.31,34.34,76700.0,23.9892,23.9892,23.9683,23.9892,76700.0
2010-11-29 14:20:00,34.34,34.39,34.34,34.39,140100.0,23.9892,24.0242,23.9892,24.0242,140100.0
2010-11-29 14:30:00,34.39,34.44,34.37,34.4,101000.0,24.0242,24.0591,24.0102,24.0311,101000.0
2010-11-29 14:40:00,34.4,34.45,34.4,34.45,90200.0,24.0311,24.0661,24.0311,24.0661,90200.0
2010-11-29 14:50:00,34.45,34.46,34.35,34.44,417100.0,24.0661,24.0731,23.9962,24.0591,417100.0
2010-11-29 15:00:00,34.44,34.51,34.39,34.4,186000.0,24.0591,24.108,24.0242,24.0311,186000.0
2010-11-29 15:10:00,34.4,34.44,34.39,34.44,164100.0,24.0311,24.0591,24.0242,24.0591,164100.0
2010-11-29 15:20:00,34.44,34.44,34.37,34.39,206600.0,24.0591,24.0591,24.0102,24.0242,206600.0
2010-11-29 15:30:00,34.4,34.44,34.39,34.43,249300.0,24.0311,24.0591,24.0242,24.0521,249300.0
2010-11-29 15:40:00,34.44,34.49,34.4,34.42,304600.0,24.0591,24.094,24.0311,24.0451,304600.0
2010-11-29 15:50:00,34.43,34.44,34.37,34.41,426800.0,24.0521,24.0591,24.0102,24.0381,426800.0
2010-11-30 09:30:00,34.24,34.4,34.18,34.19,148300.0,23.9194,24.0311,23.8775,23.8844,148300.0
2010-11-30 09:40:00,34.19,34.29,34.16,34.25,238600.0,23.8844,23.9543,23.8635,23.9264,238600.0
2010-11-30 09:50:00,34.25,34.26,34.16,34.17,125700.0,23.9264,23.9333,23.8635,23.8705,125700.0
2010-11-30 10:00:00,34.17,34.25,34.16,34.21,108700.0,23.8705,23.9264,23.8635,23.8984,108700.0
2010-11-30 10:10:00,34.2,34.27,34.2,34.25,139700.0,23.8914,23.9403,23.8914,23.9264,139700.0
2010-11-30 10:20:00,34.25,34.31,34.25,34.3,131100.0,23.9264,23.9683,23.9264,23.9613,131100.0
2010-11-30 10:30:00,34.3,34.3,34.21,34.28,144500.0,23.9613,23.9613,23.8984,23.9473,144500.0
2010-11-30 10:40:00,34.28,34.28,34.13,34.13,76100.0,23.9473,23.9473,23.8425,23.8425,76100.0
2010-11-30 10:50:00,34.13,34.22,34.08,34.17,88100.0,23.8425,23.9054,23.8076,23.8705,88100.0
2010-11-30 11:00:00,34.18,34.26,34.17,34.23,74700.0,23.8775,23.9333,23.8705,23.9124,74700.0
2010-11-30 11:10:00,34.24,34.27,34.19,34.27,38300.0,23.9194,23.9403,23.8844,23.9403,38300.0
2010-11-30 11:20:00,34.27,34.29,34.25,34.26,44900.0,23.9403,23.9543,23.9264,23.9333,44900.0
2010-11-30 11:30:00,34.26,34.26,34.18,34.23,59100.0,23.9333,23.9333,23.8775,23.9124,59100.0
2010-11-30 11:40:00,34.22,34.26,34.21,34.22,48700.0,23.9054,23.9333,23.8984,23.9054,48700.0
2010-11-30 11:50:00,34.22,34.29,34.18,34.28,98500.0,23.9054,23.9543,23.8775,23.9473,98500.0
2010-11-30 12:00:00,34.27,34.28,34.23,34.24,53400.0,23.9403,23.9473,23.9124,23.9194,53400.0
2010-11-30 12:10:00,34.23,34.26,34.23,34.24,28700.0,23.9124,23.9333,23.9124,23.9194,28700.0
2010-11-30 12:20:00,34.23,34.25,34.2,34.24,144200.0,23.9124,23.9264,23.8914,23.9194,144200.0
2010-11-30 12:30:00,34.24,34.26,34.2,34.21,51100.0,23.9194,23.9333,23.8914,23.8984,51100.0
2010-11-30 12:40:00,34.22,34.23,34.19,34.23,113900.0,23.9054,23.9124,23.8844,23.9124,113900.0
2010-11-30 12:50:00,34.23,34.25,34.22,34.23,48600.0,23.9124,23.9264,23.9054,23.9124,48600.0
2010-11-30 13:00:00,34.23,34.32,34.22,34.3,66500.0,23.9124,23.9753,23.9054,23.9613,66500.0
2010-11-30 13:10:00,34.3,34.33,34.3,34.3,53500.0,23.9613,23.9822,23.9613,23.9613,53500.0
2010-11-30 13:20:00,34.31,34.34,34.25,34.26,100900.0,23.9683,23.9892,23.9264,23.9333,100900.0
2010-11-30 13:30:00,34.26,34.27,34.25,34.27,70900.0,23.9333,23.9403,23.9264,23.9403,70900.0
2010-11-30 13:40:00,34.27,34.27,34.24,34.24,38200.0,23.9403,23.9403,23.9194,23.9194,38200.0
2010-11-30 13:50:00,34.25,34.26,34.24,34.26,32400.0,23.9264,23.9333,23.9194,23.9333,32400.0
2010-11-30 14:00:00,34.26,34.28,34.26,34.27,49400.0,23.9333,23.9473,23.9333,23.9403,49400.0
2010-11-30 14:10:00,34.28,34.28,34.25,34.26,37100.0,23.9473,23.9473,23.9264,23.9333,37100.0
2010-11-30 14:20:00,34.25,34.27,34.2,34.2,54700.0,23.9264,23.9403,23.8914,23.8914,54700.0
2010-11-30 14:30:00,34.21,34.24,34.2,34.22,52200.0,23.8984,23.9194,23.8914,23.9054,52200.0
2010-11-30 14:40:00,34.22,34.27,34.21,34.27,36400.0,23.9054,23.9403,23.8984,23.9403,36400.0
2010-11-30 14:50:00,34.26,34.3,34.25,34.28,66900.0,23.9333,23.9613,23.9264,23.9473,66900.0
2010-11-30 15:00:00,34.28,34.31,34.27,34.3,60300.0,23.9473,23.9683,23.9403,23.9613,60300.0
2010-11-30 15:10:00,34.3,34.3,34.28,34.3,58300.0,23.9613,23.9613,23.9473,23.9613,58300.0
2010-11-30 15:20:00,34.3,34.31,34.26,34.3,103300.0,23.9613,23.9683,23.9333,23.9613,103300.0
2010-11-30 15:30:00,34.3,34.3,34.28,34.29,193800.0,23.9613,23.9613,23.9473,23.9543,193800.0
2010-11-30 15:40:00,34.29,34.3,34.24,34.26,163100.0,23.9543,23.9613,23.9194,23.9333,163100.0
2010-11-30 15:50:00,34.26,34.27,34.21,34.23,360800.0,23.9333,23.9403,23.8984,23.9124,360800.0
2010-12-01 09:30:00,34.64,34.66,34.48,34.51,117200.0,24.1988,24.2128,24.087,24.108,117200.0
2010-12-01 09:40:00,34.51,34.63,34.49,34.58,74800.0,24.108,24.1918,24.094,24.1569,74800.0
2010-12-01 09:50:00,34.58,34.59,34.51,34.56,168600.0,24.1569,24.1639,24.108,24.1429,168600.0
2010-12-01 10:00:00,34.56,34.57,34.48,34.56,132100.0,24.1429,24.1499,24.087,24.1429,132100.0
2010-12-01 10:10:00,34.56,34.57,34.48,34.51,145200.0,24.1429,24.1499,24.087,24.108,145200.0
2010-12-01 10:20:00,34.51,34.52,34.49,34.5,173900.0,24.108,24.115,24.094,24.101,173900.0
2010-12-01 10:30:00,34.5,34.5,34.46,34.47,103100.0,24.101,24.101,24.0731,24.0801,103100.0
2010-12-01 10:40:00,34.48,34.5,34.47,34.48,87200.0,24.087,24.101,24.0801,24.087,87200.0
2010-12-01 10:50:00,34.49,34.5,34.48,34.49,70300.0,24.094,24.101,24.087,24.094,70300.0
2010-12-01 11:00:00,34.49,34.49,34.45,34.46,80800.0,24.094,24.094,24.0661,24.0731,80800.0
2010-12-01 11:10:00,34.46,34.5,34.45,34.49,63800.0,24.0731,24.101,24.0661,24.094,63800.0
2010-12-01 11:20:00,34.49,34.5,34.48,34.5,173300.0,24.094,24.101,24.087,24.101,173300.0
2010-12-01 11:30:00,34.49,34.5,34.48,34.48,33800.0,24.094,24.101,24.087,24.087,33800.0
2010-12-01 11:40:00,34.48,34.49,34.43,34.47,80300.0,24.087,24.094,24.0521,24.0801,80300.0
2010-12-01 11:50:00,34.47,34.51,34.45,34.46,158900.0,24.0801,24.108,24.0661,24.0731,158900.0
2010-12-01 12:00:00,34.45,34.5,34.44,34.5,70100.0,24.0661,24.101,24.0591,24.101,70100.0
2010-12-01 12:10:00,34.5,34.5,34.46,34.5,60900.0,24.101,24.101,24.0731,24.101,60900.0
2010-12-01 12:20:00,34.5,34.5,34.49,34.49,183500.0,24.101,24.101,24.094,24.094,183500.0
2010-12-01 12:30:00,34.5,34.5,34.47,34.49,59700.0,24.101,24.101,24.0801,24.094,59700.0
2010-12-01 12:40:00,34.49,34.51,34.48,34.5,165800.0,24.094,24.108,24.087,24.101,165800.0
2010-12-01 12:50:00,34.5,34.5,34.48,34.5,67600.0,24.101,24.101,24.087,24.101,67600.0
2010-12-01 13:00:00,34.5,34.5,34.48,34.49,87500.0,24.101,24.101,24.087,24.094,87500.0
2010-12-01 13:10:00,34.49,34.5,34.44,34.44,140100.0,24.094,24.101,24.0591,24.0591,140100.0
2010-12-01 13:20:00,34.44,34.55,34.44,34.5,184500.0,24.0591,24.1359,24.0591,24.101,184500.0
2010-12-01 13:30:00,34.51,34.56,34.49,34.55,106700.0,24.108,24.1429,24.094,24.1359,106700.0
2010-12-01 13:40:00,34.55,34.55,34.53,34.54,166200.0,24.1359,24.1359,24.122,24.129,166200.0
2010-12-01 13:50:00,34.54,34.54,34.51,34.52,51700.0,24.129,24.129,24.108,24.115,51700.0
2010-12-01 14:00:00,34.51,34.53,34.47,34.47,67100.0,24.108,24.122,24.0801,24.0801,67100.0
2010-12-01 14:10:00,34.47,34.48,34.44,34.47,78300.0,24.0801,24.087,24.0591,24.0801,78300.0
2010-12-01 14:20:00,34.47,34.49,34.45,34.46,72800.0,24.0801,24.094,24.0661,24.0731,72800.0
2010-12-01 14:30:00,34.46,34.5,34.45,34.5,75900.0,24.0731,24.101,24.0661,24.101,75900.0
2010-12-01 14:40:00,34.5,34.52,34.47,34.48,106600.0,24.101,24.115,24.0801,24.087,106600.0
2010-12-01 14:50:00,34.48,34.49,34.47,34.47,58500.0,24.087,24.094,24.0801,24.0801,58500.0
2010-12-01 15:00:00,34.48,34.48,34.47,34.47,58300.0,24.087,24.087,24.0801,24.0801,58300.0
2010-12-01 15:10:00,34.48,34.48,34.46,34.47,63700.0,24.087,24.087,24.0731,24.0801,63700.0
2010-12-01 15:20:00,34.47,34.51,34.47,34.5,83000.0,24.0801,24.108,24.0801,24.101,83000.0
2010-12-01 15:30:00,34.51,34.55,34.5,34.54,112900.0,24.108,24.1359,24.101,24.129,112900.0
2010-12-01 15:40:00,34.55,34.59,34.55,34.57,164800.0,24.1359,24.1639,24.1359,24.1499,164800.0
2010-12-01 15:50:00,34.57,34.57,34.48,34.55,376000.0,24.1499,24.1499,24.087,24.1359,376000.0
2010-12-02 09:30:00,34.54,34.59,34.5,34.55,71200.0,24.129,24.1639,24.101,24.1359,71200.0
2010-12-02 09:40:00,34.56,34.8,34.55,34.8,156700.0,24.1429,24.3106,24.1359,24.3106,156700.0
2010-12-02 09:50:00,34.8,34.88,34.71,34.88,113300.0,24.3106,24.3665,24.2477,24.3665,113300.0
2010-12-02 10:00:00,34.88,34.9,34.79,34.82,108600.0,24.3665,24.3804,24.3036,24.3246,108600.0
2010-12-02 10:10:00,34.82,34.87,34.82,34.82,67000.0,24.3246,24.3595,24.3246,24.3246,67000.0
2010-12-02 10:20:00,34.82,34.91,34.81,34.83,141500.0,24.3246,24.3874,24.3176,24.3315,141500.0
2010-12-02 10:30:00,34.82,34.91,34.82,34.9,79200.0,24.3246,24.3874,24.3246,24.3804,79200.0
2010-12-02 10:40:00,34.91,34.94,34.85,34.85,54900.0,24.3874,24.4084,24.3455,24.3455,54900.0
2010-12-02 10:50:00,34.85,34.85,34.8,34.84,58400.0,24.3455,24.3455,24.3106,24.3385,58400.0
2010-12-02 11:00:00,34.85,34.86,34.79,34.84,61800.0,24.3455,24.3525,24.3036,24.3385,61800.0
2010-12-02 11:10:00,34.83,34.87,34.81,34.87,108500.0,24.3315,24.3595,24.3176,24.3595,108500.0
2010-12-02 11:20:00,34.87,34.9,34.87,34.87,48400.0,24.3595,24.3804,24.3595,24.3595,48400.0
2010-12-02 11:30:00,34.87,34.89,34.84,34.84,47600.0,24.3595,24.3735,24.3385,24.3385,47600.0
2010-12-02 11:40:00,34.85,34.85,34.79,34.84,68800.0,24.3455,24.3455,24.3036,24.3385,68800.0
2010-12-02 11:50:00,34.84,34.87,34.82,34.83,54200.0,24.3385,24.3595,24.3246,24.3315,54200.0
2010-12-02 12:00:00,34.83,34.85,34.8,34.84,96700.0,24.3315,24.3455,24.3106,24.3385,96700.0
2010-12-02 12:10:00,34.85,34.87,34.84,34.86,33700.0,24.3455,24.3595,24.3385,24.3525,33700.0
2010-12-02 12:20:00,34.87,34.87,34.79,34.8,51800.0,24.3595,24.3595,24.3036,24.3106,51800.0
2010-12-02 12:30:00,34.8,34.86,34.79,34.86,84700.0,24.3106,24.3525,24.3036,24.3525,84700.0
2010-12-02 12:40:00,34.85,34.93,34.85,34.91,53100.0,24.3455,24.4014,24.3455,24.3874,53100.0
2010-12-02 12:50:00,34.92,34.92,34.81,34.85,132400.0,24.3944,24.3944,24.3176,24.3455,132400.0
2010-12-02 13:00:00,34.85,34.89,34.85,34.88,55300.0,24.3455,24.3735,24.3455,24.3665,55300.0
2010-12-02 13:10:00,34.88,34.89,34.82,34.85,93800.0,24.3665,24.3735,24.3246,24.3455,93800.0
2010-12-02 13:20:00,34.85,34.9,34.83,34.87,143600.0,24.3455,24.3804,24.3315,24.3595,143600.0
2010-12-02 13:30:00,34.88,34.94,34.85,34.94,46900.0,24.3665,24.4084,24.3455,24.4084,46900.0
2010-12-02 13:40:00,34.94,34.97,34.93,34.96,50800.0,24.4084,24.4293,24.4014,24.4224,50800.0
2010-12-02 13:50:00,34.97,34.97,34.91,34.93,45100.0,24.4293,24.4293,24.3874,24.4014,45100.0
2010-12-02 14:00:00,34.93,34.99,34.92,34.95,60900.0,24.4014,24.4433,24.3944,24.4154,60900.0
2010-12-02 14:10:00,34.95,34.99,34.91,34.95,118800.0,24.4154,24.4433,24.3874,24.4154,118800.0
2010-12-02 14:20:00,34.96,35.0,34.95,35.0,72400.0,24.4224,24.4503,24.4154,24.4503,72400.0
2010-12-02 14:30:00,35.0,35.04,34.99,35.03,55900.0,24.4503,24.4782,24.4433,24.4713,55900.0
2010-12-02 14:40:00,35.04,35.05,35.03,35.03,46100.0,24.4782,24.4852,24.4713,24.4713,46100.0
2010-12-02 14:50:00,35.04,35.06,35.03,35.04,62900.0,24.4782,24.4922,24.4713,24.4782,62900.0
2010-12-02 15:00:00,35.05,35.05,34.96,34.98,140400.0,24.4852,24.4852,24.4224,24.4363,140400.0
2010-12-02 15:10:00,34.98,34.99,34.94,34.95,116200.0,24.4363,24.4433,24.4084,24.4154,116200.0
2010-12-02 15:20:00,34.96,35.01,34.95,34.99,84700.0,24.4224,24.4573,24.4154,24.4433,84700.0
2010-12-02 15:30:00,34.99,35.01,34.98,35.01,75700.0,24.4433,24.4573,24.4363,24.4573,75700.0
2010-12-02 15:40:00,35.01,35.01,34.96,35.0,119600.0,24.4573,24.4573,24.4224,24.4503,119600.0
2010-12-02 15:50:00,34.99,35.01,34.96,35.01,226800.0,24.4433,24.4573,24.4224,24.4573,226800.0
2010-12-03 09:30:00,34.89,34.9,34.8,34.83,96800.0,24.3735,24.3804,24.3106,24.3315,96800.0
2010-12-03 09:40:00,34.84,34.88,34.73,34.74,83400.0,24.3385,24.3665,24.2617,24.2687,83400.0
2010-12-03 09:50:00,34.73,34.74,34.62,34.62,121500.0,24.2617,24.2687,24.1848,24.1848,121500.0
2010-12-03 10:00:00,34.63,34.66,34.51,34.51,172500.0,24.1918,24.2128,24.108,24.108,172500.0
2010-12-03 10:10:00,34.51,34.6,34.46,34.6,138500.0,24.108,24.1709,24.0731,24.1709,138500.0
2010-12-03 10:20:00,34.6,34.73,34.59,34.69,244800.0,24.1709,24.2617,24.1639,24.2337,244800.0
2010-12-03 10:30:00,34.7,34.76,34.67,34.75,98300.0,24.2407,24.2826,24.2198,24.2757,98300.0
2010-12-03 10:40:00,34.76,34.76,34.7,34.7,96400.0,24.2826,24.2826,24.2407,24.2407,96400.0
2010-12-03 10:50:00,34.71,34.71,34.67,34.7,42900.0,24.2477,24.2477,24.2198,24.2407,42900.0
2010-12-03 11:00:00,34.69,34.76,34.69,34.76,91200.0,24.2337,24.2826,24.2337,24.2826,91200.0
2010-12-03 11:10:00,34.75,34.76,34.69,34.7,30500.0,24.2757,24.2826,24.2337,24.2407,30500.0
2010-12-03 11:20:00,34.69,34.71,34.66,34.68,67800.0,24.2337,24.2477,24.2128,24.2268,67800.0
2010-12-03 11:30:00,34.68,34.69,34.67,34.68,22200.0,24.2268,24.2337,24.2198,24.2268,22200.0
2010-12-03 11:40:00,34.68,34.74,34.67,34.7,76000.0,24.2268,24.2687,24.2198,24.2407,76000.0
2010-12-03 11:50:00,34.7,34.71,34.66,34.67,33300.0,24.2407,24.2477,24.2128,24.2198,33300.0
2010-12-03 12:00:00,34.67,34.74,34.66,34.74,47800.0,24.2198,24.2687,24.2128,24.2687,47800.0
2010-12-03 12:10:00,34.73,34.74,34.7,34.71,41200.0,24.2617,24.2687,24.2407,24.2477,41200.0
2010-12-03 12:20:00,34.7,34.71,34.7,34.71,10500.0,24.2407,24.2477,24.2407,24.2477,10500.0
2010-12-03 12:30:00,34.7,34.72,34.67,34.72,76000.0,24.2407,24.2547,24.2198,24.2547,76000.0
2010-12-03 12:40:00,34.71,34.73,34.71,34.73,44000.0,24.2477,24.2617,24.2477,24.2617,44000.0
2010-12-03 12:50:00,34.73,34.74,34.73,34.73,47000.0,24.2617,24.2687,24.2617,24.2617,47000.0
2010-12-03 13:00:00,34.74,34.77,34.73,34.76,38100.0,24.2687,24.2896,24.2617,24.2826,38100.0
2010-12-03 13:10:00,34.77,34.79,34.73,34.73,67900.0,24.2896,24.3036,24.2617,24.2617,67900.0
2010-12-03 13:20:00,34.74,34.76,34.73,34.75,55000.0,24.2687,24.2826,24.2617,24.2757,55000.0
2010-12-03 13:30:00,34.75,34.77,34.72,34.74,113900.0,24.2757,24.2896,24.2547,24.2687,113900.0
2010-12-03 13:40:00,34.73,34.79,34.71,34.71,72300.0,24.2617,24.3036,24.2477,24.2477,72300.0
2010-12-03 13:50:00,34.72,34.74,34.71,34.74,35100.0,24.2547,24.2687,24.2477,24.2687,35100.0
2010-12-03 14:00:00,34.73,34.75,34.66,34.69,85500.0,24.2617,24.2757,24.2128,24.2337,85500.0
2010-12-03 14:10:00,34.69,34.75,34.69,34.75,39200.0,24.2337,24.2757,24.2337,24.2757,39200.0
2010-12-03 14:20:00,34.75,34.76,34.71,34.71,57000.0,24.2757,24.2826,24.2477,24.2477,57000.0
2010-12-03 14:30:00,34.71,34.74,34.7,34.73,55600.0,24.2477,24.2687,24.2407,24.2617,55600.0
2010-12-03 14:40:00,34.73,34.74,34.71,34.73,102600.0,24.2617,24.2687,24.2477,24.2617,102600.0
2010-12-03 14:50:00,34.73,34.77,34.73,34.76,89100.0,24.2617,24.2896,24.2617,24.2826,89100.0
2010-12-03 15:00:00,34.77,34.81,34.76,34.76,52200.0,24.2896,24.3176,24.2826,24.2826,52200.0
2010-12-03 15:10:00,34.76,34.8,34.74,34.74,163700.0,24.2826,24.3106,24.2687,24.2687,163700.0
2010-12-03 15:20:00,34.74,34.75,34.72,34.74,68400.0,24.2687,24.2757,24.2547,24.2687,68400.0
2010-12-03 15:30:00,34.73,34.81,34.73,34.79,259300.0,24.2617,24.3176,24.2617,24.3036,259300.0
2010-12-03 15:40:00,34.8,34.83,34.73,34.79,258900.0,24.3106,24.3315,24.2617,24.3036,258900.0
2010-12-03 15:50:00,34.79,34.83,34.77,34.79,344100.0,24.3036,24.3315,24.2896,24.3036,344100.0
2010-12-06 09:30:00,34.76,34.77,34.5,34.64,73800.0,24.2826,24.2896,24.101,24.1988,73800.0
2010-12-06 09:40:00,34.64,34.64,34.52,34.53,62900.0,24.1988,24.1988,24.115,24.122,62900.0
2010-12-06 09:50:00,34.53,34.53,34.5,34.53,36300.0,24.122,24.122,24.101,24.122,36300.0
2010-12-06 10:00:00,34.53,34.55,34.5,34.52,95800.0,24.122,24.1359,24.101,24.115,95800.0
2010-12-06 10:10:00,34.51,34.55,34.51,34.55,67500.0,24.108,24.1359,24.108,24.1359,67500.0
2010-12-06 10:20:00,34.56,34.66,34.55,34.65,36700.0,24.1429,24.2128,24.1359,24.2058,36700.0
2010-12-06 10:30:00,34.65,34.66,34.58,34.58,44100.0,24.2058,24.2128,24.1569,24.1569,44100.0
2010-12-06 10:40:00,34.58,34.59,34.54,34.55,22700.0,24.1569,24.1639,24.129,24.1359,22700.0
2010-12-06 10:50:00,34.54,34.61,34.52,34.61,43100.0,24.129,24.1779,24.115,24.1779,43100.0
2010-12-06 11:00:00,34.62,34.71,34.61,34.68,145600.0,24.1848,24.2477,24.1779,24.2268,145600.0
2010-12-06 11:10:00,34.68,34.7,34.63,34.64,30800.0,24.2268,24.2407,24.1918,24.1988,30800.0
2010-12-06 11:20:00,34.65,34.68,34.64,34.68,20200.0,24.2058,24.2268,24.1988,24.2268,20200.0
2010-12-06 11:30:00,34.68,34.68,34.62,34.64,31700.0,24.2268,24.2268,24.1848,24.1988,31700.0
2010-12-06 11:40:00,34.64,34.69,34.64,34.64,34900.0,24.1988,24.2337,24.1988,24.1988,34900.0
2010-12-06 11:50:00,34.65,34.68,34.64,34.67,33100.0,24.2058,24.2268,24.1988,24.2198,33100.0
2010-12-06 12:00:00,34.67,34.69,34.66,34.67,26300.0,24.2198,24.2337,24.2128,24.2198,26300.0
2010-12-06 12:10:00,34.67,34.69,34.66,34.66,16100.0,24.2198,24.2337,24.2128,24.2128,16100.0
2010-12-06 12:20:00,34.67,34.67,34.63,34.64,17300.0,24.2198,24.2198,24.1918,24.1988,17300.0
2010-12-06 12:30:00,34.64,34.68,34.64,34.67,35600.0,24.1988,24.2268,24.1988,24.2198,35600.0
2010-12-06 12:40:00,34.67,34.67,34.66,34.67,6200.0,24.2198,24.2198,24.2128,24.2198,6200.0
2010-12-06 12:50:00,34.67,34.67,34.65,34.66,15500.0,24.2198,24.2198,24.2058,24.2128,15500.0
2010-12-06 13:00:00,34.66,34.67,34.65,34.66,24200.0,24.2128,24.2198,24.2058,24.2128,24200.0
2010-12-06 13:10:00,34.66,34.69,34.66,34.69,16100.0,24.2128,24.2337,24.2128,24.2337,16100.0
2010-12-06 13:20:00,34.69,34.71,34.68,34.7,24000.0,24.2337,24.2477,24.2268,24.2407,24000.0
2010-12-06 13:30:00,34.7,34.74,34.7,34.73,33900.0,24.2407,24.2687,24.2407,24.2617,33900.0
2010-12-06 13:40:00,34.73,34.78,34.71,34.71,63800.0,24.2617,24.2966,24.2477,24.2477,63800.0
2010-12-06 13:50:00,34.72,34.73,34.71,34.72,9500.0,24.2547,24.2617,24.2477,24.2547,9500.0
2010-12-06 14:00:00,34.73,34.73,34.69,34.7,15700.0,24.2617,24.2617,24.2337,24.2407,15700.0
2010-12-06 14:10:00,34.7,34.7,34.69,34.69,27000.0,24.2407,24.2407,24.2337,24.2337,27000.0
2010-12-06 14:20:00,34.7,34.75,34.69,34.75,27100.0,24.2407,24.2757,24.2337,24.2757,27100.0
2010-12-06 14:30:00,34.74,34.78,34.73,34.77,45800.0,24.2687,24.2966,24.2617,24.2896,45800.0
2010-12-06 14:40:00,34.77,34.77,34.76,34.76,37800.0,24.2896,24.2896,24.2826,24.2826,37800.0
2010-12-06 14:50:00,34.77,34.77,34.72,34.73,35400.0,24.2896,24.2896,24.2547,24.2617,35400.0
2010-12-06 15:00:00,34.72,34.74,34.72,34.73,31900.0,24.2547,24.2687,24.2547,24.2617,31900.0
2010-12-06 15:10:00,34.73,34.74,34.72,34.72,44200.0,24.2617,24.2687,24.2547,24.2547,44200.0
2010-12-06 15:20:00,34.72,34.73,34.72,34.72,35700.0,24.2547,24.2617,24.2547,24.2547,35700.0
2010-12-06 15:30:00,34.72,34.73,34.71,34.72,78800.0,24.2547,24.2617,24.2477,24.2547,78800.0
2010-12-06 15:40:00,34.72,34.74,34.7,34.73,104500.0,24.2547,24.2687,24.2407,24.2617,104500.0
2010-12-06 15:50:00,34.74,34.75,34.68,34.71,196800.0,24.2687,24.2757,24.2268,24.2477,196800.0
2010-12-07 09:30:00,34.92,35.0,34.68,34.69,115800.0,24.3944,24.4503,24.2268,24.2337,115800.0
2010-12-07 09:40:00,34.69,34.81,34.69,34.75,58200.0,24.2337,24.3176,24.2337,24.2757,58200.0
2010-12-07 09:50:00,34.75,34.8,34.69,34.69,67400.0,24.2757,24.3106,24.2337,24.2337,67400.0
2010-12-07 10:00:00,34.69,34.69,34.62,34.66,127200.0,24.2337,24.2337,24.1848,24.2128,127200.0
2010-12-07 10:10:00,34.67,34.72,34.65,34.66,64600.0,24.2198,24.2547,24.2058,24.2128,64600.0
2010-12-07 10:20:00,34.66,34.67,34.56,34.58,73900.0,24.2128,24.2198,24.1429,24.1569,73900.0
2010-12-07 10:30:00,34.57,34.64,34.52,34.62,76000.0,24.1499,24.1988,24.115,24.1848,76000.0
2010-12-07 10:40:00,34.63,34.7,34.63,34.65,47600.0,24.1918,24.2407,24.1918,24.2058,47600.0
2010-12-07 10:50:00,34.66,34.69,34.65,34.68,48900.0,24.2128,24.2337,24.2058,24.2268,48900.0
2010-12-07 11:00:00,34.68,34.74,34.66,34.73,80300.0,24.2268,24.2687,24.2128,24.2617,80300.0
2010-12-07 11:10:00,34.73,34.8,34.73,34.76,92300.0,24.2617,24.3106,24.2617,24.2826,92300.0
2010-12-07 11:20:00,34.77,34.78,34.7,34.74,31000.0,24.2896,24.2966,24.2407,24.2687,31000.0
2010-12-07 11:30:00,34.74,34.77,34.73,34.76,93100.0,24.2687,24.2896,24.2617,24.2826,93100.0
2010-12-07 11:40:00,34.77,34.77,34.72,34.73,53700.0,24.2896,24.2896,24.2547,24.2617,53700.0
2010-12-07 11:50:00,34.74,34.76,34.73,34.74,40100.0,24.2687,24.2826,24.2617,24.2687,40100.0
2010-12-07 12:00:00,34.74,34.75,34.71,34.71,48400.0,24.2687,24.2757,24.2477,24.2477,48400.0
2010-12-07 12:10:00,34.71,34.75,34.71,34.71,65500.0,24.2477,24.2757,24.2477,24.2477,65500.0
2010-12-07 12:20:00,34.72,34.76,34.71,34.75,27200.0,24.2547,24.2826,24.2477,24.2757,27200.0
2010-12-07 12:30:00,34.75,34.75,34.72,34.74,22500.0,24.2757,24.2757,24.2547,24.2687,22500.0
2010-12-07 12:40:00,34.75,34.75,34.71,34.73,31000.0,24.2757,24.2757,24.2477,24.2617,31000.0
2010-12-07 12:50:00,34.72,34.75,34.72,34.75,13200.0,24.2547,24.2757,24.2547,24.2757,13200.0
2010-12-07 13:00:00,34.75,34.79,34.75,34.77,42300.0,24.2757,24.3036,24.2757,24.2896,42300.0
2010-12-07 13:10:00,34.76,34.77,34.73,34.76,49800.0,24.2826,24.2896,24.2617,24.2826,49800.0
2010-12-07 13:20:00,34.76,34.83,34.76,34.82,51000.0,24.2826,24.3315,24.2826,24.3246,51000.0
2010-12-07 13:30:00,34.83,34.83,34.73,34.75,63800.0,24.3315,24.3315,24.2617,24.2757,63800.0
2010-12-07 13:40:00,34.75,34.84,34.74,34.84,68600.0,24.2757,24.3385,24.2687,24.3385,68600.0
2010-12-07 13:50:00,34.84,34.86,34.8,34.8,37500.0,24.3385,24.3525,24.3106,24.3106,37500.0
2010-12-07 14:00:00,34.8,34.85,34.8,34.8,81400.0,24.3106,24.3455,24.3106,24.3106,81400.0
2010-12-07 14:10:00,34.8,34.83,34.78,34.83,43800.0,24.3106,24.3315,24.2966,24.3315,43800.0
2010-12-07 14:20:00,34.83,34.9,34.83,34.9,56300.0,24.3315,24.3804,24.3315,24.3804,56300.0
2010-12-07 14:30:00,34.9,34.95,34.89,34.9,127600.0,24.3804,24.4154,24.3735,24.3804,127600.0
2010-12-07 14:40:00,34.9,34.9,34.84,34.85,21600.0,24.3804,24.3804,24.3385,24.3455,21600.0
2010-12-07 14:50:00,34.84,34.85,34.71,34.72,79200.0,24.3385,24.3455,24.2477,24.2547,79200.0
2010-12-07 15:00:00,34.72,34.79,34.69,34.77,65800.0,24.2547,24.3036,24.2337,24.2896,65800.0
2010-12-07 15:10:00,34.76,34.79,34.71,34.74,59300.0,24.2826,24.3036,24.2477,24.2687,59300.0
2010-12-07 15:20:00,34.74,34.79,34.69,34.77,126500.0,24.2687,24.3036,24.2337,24.2896,126500.0
2010-12-07 15:30:00,34.77,34.79,34.74,34.79,91900.0,24.2896,24.3036,24.2687,24.3036,91900.0
2010-12-07 15:40:00,34.79,34.82,34.74,34.78,162700.0,24.3036,24.3246,24.2687,24.2966,162700.0
2010-12-07 15:50:00,34.78,34.78,34.71,34.75,259600.0,24.2966,24.2966,24.2477,24.2757,259600.0
2010-12-08 09:30:00,34.79,34.85,34.68,34.75,104900.0,24.3036,24.3455,24.2268,24.2757,104900.0
2010-12-08 09:40:00,34.76,34.83,34.76,34.81,114600.0,24.2826,24.3315,24.2826,24.3176,114600.0
2010-12-08 09:50:00,34.81,34.98,34.81,34.98,123300.0,24.3176,24.4363,24.3176,24.4363,123300.0
2010-12-08 10:00:00,34.97,34.98,34.89,34.9,94600.0,24.4293,24.4363,24.3735,24.3804,94600.0
2010-12-08 10:10:00,34.91,34.95,34.89,34.9,84800.0,24.3874,24.4154,24.3735,24.3804,84800.0
2010-12-08 10:20:00,34.9,34.91,34.83,34.89,87900.0,24.3804,24.3874,24.3315,24.3735,87900.0
2010-12-08 10:30:00,34.89,34.9,34.83,34.83,93300.0,24.3735,24.3804,24.3315,24.3315,93300.0
2010-12-08 10:40:00,34.83,34.86,34.79,34.85,39300.0,24.3315,24.3525,24.3036,24.3455,39300.0
2010-12-08 10:50:00,34.86,34.89,34.83,34.89,55600.0,24.3525,24.3735,24.3315,24.3735,55600.0
2010-12-08 11:00:00,34.89,34.94,34.88,34.89,55700.0,24.3735,24.4084,24.3665,24.3735,55700.0
2010-12-08 11:10:00,34.89,34.95,34.85,34.94,97900.0,24.3735,24.4154,24.3455,24.4084,97900.0
2010-12-08 11:20:00,34.93,34.94,34.87,34.88,46700.0,24.4014,24.4084,24.3595,24.3665,46700.0
2010-12-08 11:30:00,34.88,34.88,34.82,34.82,47600.0,24.3665,24.3665,24.3246,24.3246,47600.0
2010-12-08 11:40:00,34.83,34.9,34.82,34.9,52000.0,24.3315,24.3804,24.3246,24.3804,52000.0
2010-12-08 11:50:00,34.89,34.92,34.88,34.89,32100.0,24.3735,24.3944,24.3665,24.3735,32100.0
2010-12-08 12:00:00,34.88,34.89,34.86,34.87,16900.0,24.3665,24.3735,24.3525,24.3595,16900.0
2010-12-08 12:10:00,34.87,34.89,34.84,34.84,38400.0,24.3595,24.3735,24.3385,24.3385,38400.0
2010-12-08 12:20:00,34.85,34.85,34.81,34.81,20700.0,24.3455,24.3455,24.3176,24.3176,20700.0
2010-12-08 12:30:00,34.82,34.82,34.77,34.78,37700.0,24.3246,24.3246,24.2896,24.2966,37700.0
2010-12-08 12:40:00,34.78,34.79,34.77,34.77,52100.0,24.2966,24.3036,24.2896,24.2896,52100.0
2010-12-08 12:50:00,34.77,34.78,34.75,34.78,67900.0,24.2896,24.2966,24.2757,24.2966,67900.0
2010-12-08 13:00:00,34.78,34.87,34.77,34.87,32100.0,24.2966,24.3595,24.2896,24.3595,32100.0
2010-12-08 13:10:00,34.87,34.92,34.87,34.88,38400.0,24.3595,24.3944,24.3595,24.3665,38400.0
2010-12-08 13:20:00,34.88,34.89,34.84,34.84,29700.0,24.3665,24.3735,24.3385,24.3385,29700.0
2010-12-08 13:30:00,34.85,34.89,34.83,34.88,38900.0,24.3455,24.3735,24.3315,24.3665,38900.0
2010-12-08 13:40:00,34.88,34.91,34.84,34.84,72100.0,24.3665,24.3874,24.3385,24.3385,72100.0
2010-12-08 13:50:00,34.84,34.84,34.8,34.8,33900.0,24.3385,24.3385,24.3106,24.3106,33900.0
2010-12-08 14:00:00,34.81,34.86,34.8,34.86,51900.0,24.3176,24.3525,24.3106,24.3525,51900.0
2010-12-08 14:10:00,34.86,34.94,34.85,34.89,100100.0,24.3525,24.4084,24.3455,24.3735,100100.0
2010-12-08 14:20:00,34.89,34.9,34.88,34.88,47500.0,24.3735,24.3804,24.3665,24.3665,47500.0
2010-12-08 14:30:00,34.88,34.89,34.88,34.88,43300.0,24.3665,24.3735,24.3665,24.3665,43300.0
2010-12-08 14:40:00,34.89,34.9,34.86,34.86,58800.0,24.3735,24.3804,24.3525,24.3525,58800.0
2010-12-08 14:50:00,34.86,34.91,34.86,34.91,54500.0,24.3525,24.3874,24.3525,24.3874,54500.0
2010-12-08 15:00:00,34.9,34.91,34.89,34.9,49400.0,24.3804,24.3874,24.3735,24.3804,49400.0
2010-12-08 15:10:00,34.89,34.9,34.82,34.83,55700.0,24.3735,24.3804,24.3246,24.3315,55700.0
2010-12-08 15:20:00,34.83,34.85,34.8,34.81,106500.0,24.3315,24.3455,24.3106,24.3176,106500.0
2010-12-08 15:30:00,34.81,34.86,34.8,34.85,86800.0,24.3176,24.3525,24.3106,24.3455,86800.0
2010-12-08 15:40:00,34.85,34.91,34.84,34.9,101600.0,24.3455,24.3874,24.3385,24.3804,101600.0
2010-12-08 15:50:00,34.91,34.91,34.85,34.87,236200.0,24.3874,24.3874,24.3455,24.3595,236200.0
2010-12-09 09:30:00,35.01,35.04,34.91,34.95,76800.0,24.4573,24.4782,24.3874,24.4154,76800.0
2010-12-09 09:40:00,34.94,35.01,34.92,34.98,227700.0,24.4084,24.4573,24.3944,24.4363,227700.0
2010-12-09 09:50:00,34.98,35.03,34.98,35.01,124200.0,24.4363,24.4713,24.4363,24.4573,124200.0
2010-12-09 10:00:00,35.0,35.02,34.94,34.96,50700.0,24.4503,24.4643,24.4084,24.4224,50700.0
2010-12-09 10:10:00,34.97,35.02,34.92,35.0,83900.0,24.4293,24.4643,24.3944,24.4503,83900.0
2010-12-09 10:20:00,35.0,35.06,34.97,35.01,146100.0,24.4503,24.4922,24.4293,24.4573,146100.0
2010-12-09 10:30:00,35.0,35.06,35.0,35.03,133100.0,24.4503,24.4922,24.4503,24.4713,133100.0
2010-12-09 10:40:00,35.03,35.04,34.99,35.01,107000.0,24.4713,24.4782,24.4433,24.4573,107000.0
2010-12-09 10:50:00,35.01,35.01,34.93,35.0,100300.0,24.4573,24.4573,24.4014,24.4503,100300.0
2010-12-09 11:00:00,34.99,35.07,34.98,35.07,83000.0,24.4433,24.4992,24.4363,24.4992,83000.0
2010-12-09 11:10:00,35.07,35.13,35.07,35.1,61500.0,24.4992,24.5411,24.4992,24.5202,61500.0
2010-12-09 11:20:00,35.1,35.11,35.08,35.11,32700.0,24.5202,24.5271,24.5062,24.5271,32700.0
2010-12-09 11:30:00,35.1,35.11,35.06,35.09,34800.0,24.5202,24.5271,24.4922,24.5132,34800.0
2010-12-09 11:40:00,35.08,35.09,35.01,35.02,42100.0,24.5062,24.5132,24.4573,24.4643,42100.0
2010-12-09 11:50:00,35.02,35.02,35.0,35.02,23000.0,24.4643,24.4643,24.4503,24.4643,23000.0
2010-12-09 12:00:00,35.02,35.1,35.01,35.1,38700.0,24.4643,24.5202,24.4573,24.5202,38700.0
2010-12-09 12:10:00,35.1,35.13,35.09,35.12,30900.0,24.5202,24.5411,24.5132,24.5341,30900.0
2010-12-09 12:20:00,35.12,35.19,35.12,35.18,76400.0,24.5341,24.583,24.5341,24.576,76400.0
2010-12-09 12:30:00,35.17,35.18,35.12,35.13,20400.0,24.5691,24.576,24.5341,24.5411,20400.0
2010-12-09 12:40:00,35.13,35.13,35.11,35.11,17500.0,24.5411,24.5411,24.5271,24.5271,17500.0
2010-12-09 12:50:00,35.12,35.18,35.12,35.18,42400.0,24.5341,24.576,24.5341,24.576,42400.0
2010-12-09 13:00:00,35.17,35.2,35.15,35.15,54700.0,24.5691,24.59,24.5551,24.5551,54700.0
2010-12-09 13:10:00,35.14,35.2,35.14,35.19,53700.0,24.5481,24.59,24.5481,24.583,53700.0
2010-12-09 13:20:00,35.2,35.2,35.15,35.16,24500.0,24.59,24.59,24.5551,24.5621,24500.0
2010-12-09 13:30:00,35.16,35.17,35.14,35.17,36100.0,24.5621,24.5691,24.5481,24.5691,36100.0
2010-12-09 13:40:00,35.17,35.19,35.16,35.19,34800.0,24.5691,24.583,24.5621,24.583,34800.0
2010-12-09 13:50:00,35.19,35.2,35.17,35.19,43300.0,24.583,24.59,24.5691,24.583,43300.0
2010-12-09 14:00:00,35.19,35.22,35.17,35.19,97300.0,24.583,24.604,24.5691,24.583,97300.0
2010-12-09 14:10:00,35.18,35.19,35.16,35.17,42300.0,24.576,24.583,24.5621,24.5691,42300.0
2010-12-09 14:20:00,35.18,35.23,35.18,35.23,78900.0,24.576,24.611,24.576,24.611,78900.0
2010-12-09 14:30:00,35.22,35.25,35.22,35.24,94700.0,24.604,24.6249,24.604,24.618,94700.0
2010-12-09 14:40:00,35.24,35.24,35.21,35.21,69600.0,24.618,24.618,24.597,24.597,69600.0
2010-12-09 14:50:00,35.2,35.25,35.18,35.25,115200.0,24.59,24.6249,24.576,24.6249,115200.0
2010-12-09 15:00:00,35.25,35.28,35.24,35.27,108600.0,24.6249,24.6459,24.618,24.6389,108600.0
2010-12-09 15:10:00,35.27,35.31,35.26,35.3,95400.0,24.6389,24.6669,24.6319,24.6599,95400.0
2010-12-09 15:20:00,35.3,35.31,35.28,35.29,98800.0,24.6599,24.6669,24.6459,24.6529,98800.0
2010-12-09 15:30:00,35.29,35.31,35.28,35.31,104900.0,24.6529,24.6669,24.6459,24.6669,104900.0
2010-12-09 15:40:00,35.3,35.32,35.26,35.29,194300.0,24.6599,24.6738,24.6319,24.6529,194300.0
2010-12-09 15:50:00,35.28,35.35,35.25,35.34,445900.0,24.6459,24.6948,24.6249,24.6878,445900.0
2010-12-10 09:30:00,35.46,35.46,35.35,35.42,77900.0,24.7716,24.7716,24.6948,24.7437,77900.0
2010-12-10 09:40:00,35.43,35.45,35.38,35.4,86700.0,24.7507,24.7647,24.7158,24.7297,86700.0
2010-12-10 09:50:00,35.39,35.43,35.37,35.39,96300.0,24.7227,24.7507,24.7088,24.7227,96300.0
2010-12-10 10:00:00,35.38,35.42,35.36,35.4,73300.0,24.7158,24.7437,24.7018,24.7297,73300.0
2010-12-10 10:10:00,35.4,35.44,35.37,35.42,180300.0,24.7297,24.7577,24.7088,24.7437,180300.0
2010-12-10 10:20:00,35.42,35.43,35.4,35.42,77100.0,24.7437,24.7507,24.7297,24.7437,77100.0
2010-12-10 10:30:00,35.42,35.43,35.39,35.4,41500.0,24.7437,24.7507,24.7227,24.7297,41500.0
2010-12-10 10:40:00,35.41,35.45,35.39,35.43,48100.0,24.7367,24.7647,24.7227,24.7507,48100.0
2010-12-10 10:50:00,35.43,35.48,35.43,35.48,33200.0,24.7507,24.7856,24.7507,24.7856,33200.0
2010-12-10 11:00:00,35.47,35.5,35.47,35.49,67200.0,24.7786,24.7996,24.7786,24.7926,67200.0
2010-12-10 11:10:00,35.49,35.52,35.48,35.52,56000.0,24.7926,24.8136,24.7856,24.8136,56000.0
2010-12-10 11:20:00,35.52,35.52,35.48,35.48,54900.0,24.8136,24.8136,24.7856,24.7856,54900.0
2010-12-10 11:30:00,35.48,35.54,35.48,35.53,57800.0,24.7856,24.8275,24.7856,24.8205,57800.0
2010-12-10 11:40:00,35.54,35.56,35.53,35.55,53200.0,24.8275,24.8415,24.8205,24.8345,53200.0
2010-12-10 11:50:00,35.55,35.6,35.55,35.6,59100.0,24.8345,24.8694,24.8345,24.8694,59100.0
2010-12-10 12:00:00,35.59,35.62,35.59,35.61,83700.0,24.8625,24.8834,24.8625,24.8764,83700.0
2010-12-10 12:10:00,35.62,35.62,35.6,35.61,32700.0,24.8834,24.8834,24.8694,24.8764,32700.0
2010-12-10 12:20:00,35.62,35.62,35.58,35.6,66600.0,24.8834,24.8834,24.8555,24.8694,66600.0
2010-12-10 12:30:00,35.6,35.6,35.57,35.58,47800.0,24.8694,24.8694,24.8485,24.8555,47800.0
2010-12-10 12:40:00,35.58,35.65,35.58,35.65,233700.0,24.8555,24.9044,24.8555,24.9044,233700.0
2010-12-10 12:50:00,35.65,35.74,35.64,35.72,84900.0,24.9044,24.9672,24.8974,24.9533,84900.0
2010-12-10 13:00:00,35.73,35.73,35.66,35.67,86800.0,24.9603,24.9603,24.9114,24.9183,86800.0
2010-12-10 13:10:00,35.67,35.72,35.67,35.69,47400.0,24.9183,24.9533,24.9183,24.9323,47400.0
2010-12-10 13:20:00,35.69,35.72,35.68,35.71,34500.0,24.9323,24.9533,24.9253,24.9463,34500.0
2010-12-10 13:30:00,35.72,35.74,35.71,35.74,56800.0,24.9533,24.9672,24.9463,24.9672,56800.0
2010-12-10 13:40:00,35.74,35.74,35.7,35.74,35100.0,24.9672,24.9672,24.9393,24.9672,35100.0
2010-12-10 13:50:00,35.73,35.75,35.72,35.74,48700.0,24.9603,24.9742,24.9533,24.9672,48700.0
2010-12-10 14:00:00,35.74,35.75,35.73,35.75,69400.0,24.9672,24.9742,24.9603,24.9742,69400.0
2010-12-10 14:10:00,35.74,35.78,35.74,35.78,62700.0,24.9672,24.9952,24.9672,24.9952,62700.0
2010-12-10 14:20:00,35.78,35.82,35.77,35.8,82500.0,24.9952,25.0231,24.9882,25.0092,82500.0
2010-12-10 14:30:00,35.79,35.79,35.74,35.78,67200.0,25.0022,25.0022,24.9672,24.9952,67200.0
2010-12-10 14:40:00,35.77,35.83,35.77,35.79,90600.0,24.9882,25.0301,24.9882,25.0022,90600.0
2010-12-10 14:50:00,35.8,35.82,35.79,35.82,58200.0,25.0092,25.0231,25.0022,25.0231,58200.0
2010-12-10 15:00:00,35.81,35.83,35.8,35.81,122700.0,25.0161,25.0301,25.0092,25.0161,122700.0
2010-12-10 15:10:00,35.82,35.83,35.8,35.81,114000.0,25.0231,25.0301,25.0092,25.0161,114000.0
2010-12-10 15:20:00,35.81,35.86,35.8,35.86,120500.0,25.0161,25.0511,25.0092,25.0511,120500.0
2010-12-10 15:30:00,35.85,35.88,35.79,35.8,171600.0,25.0441,25.065,25.0022,25.0092,171600.0
2010-12-10 15:40:00,35.8,35.85,35.79,35.83,213100.0,25.0092,25.0441,25.0022,25.0301,213100.0
2010-12-10 15:50:00,35.83,35.87,35.82,35.86,398600.0,25.0301,25.0581,25.0231,25.0511,398600.0
2010-12-13 09:30:00,35.98,36.11,35.98,36.08,98400.0,25.1349,25.2257,25.1349,25.2048,98400.0
2010-12-13 09:40:00,36.07,36.09,36.02,36.07,64700.0,25.1978,25.2117,25.1628,25.1978,64700.0
2010-12-13 09:50:00,36.07,36.09,36.05,36.08,54800.0,25.1978,25.2117,25.1838,25.2048,54800.0
2010-12-13 10:00:00,36.08,36.12,36.06,36.08,101800.0,25.2048,25.2327,25.1908,25.2048,101800.0
2010-12-13 10:10:00,36.08,36.09,36.05,36.08,77100.0,25.2048,25.2117,25.1838,25.2048,77100.0
2010-12-13 10:20:00,36.08,36.13,36.08,36.11,66300.0,25.2048,25.2397,25.2048,25.2257,66300.0
2010-12-13 10:30:00,36.11,36.13,36.06,36.07,67900.0,25.2257,25.2397,25.1908,25.1978,67900.0
2010-12-13 10:40:00,36.07,36.12,36.06,36.07,92000.0,25.1978,25.2327,25.1908,25.1978,92000.0
2010-12-13 10:50:00,36.07,36.11,36.05,36.11,68500.0,25.1978,25.2257,25.1838,25.2257,68500.0
2010-12-13 11:00:00,36.1,36.13,36.08,36.12,41700.0,25.2187,25.2397,25.2048,25.2327,41700.0
2010-12-13 11:10:00,36.12,36.14,36.08,36.12,56300.0,25.2327,25.2467,25.2048,25.2327,56300.0
2010-12-13 11:20:00,36.12,36.12,36.07,36.12,68600.0,25.2327,25.2327,25.1978,25.2327,68600.0
2010-12-13 11:30:00,36.12,36.15,36.11,36.14,88000.0,25.2327,25.2537,25.2257,25.2467,88000.0
2010-12-13 11:40:00,36.15,36.15,36.14,36.15,42000.0,25.2537,25.2537,25.2467,25.2537,42000.0
2010-12-13 11:50:00,36.15,36.15,36.14,36.15,50500.0,25.2537,25.2537,25.2467,25.2537,50500.0
2010-12-13 12:00:00,36.15,36.16,36.12,36.15,90000.0,25.2537,25.2607,25.2327,25.2537,90000.0
2010-12-13 12:10:00,36.15,36.2,36.14,36.2,37200.0,25.2537,25.2886,25.2467,25.2886,37200.0
2010-12-13 12:20:00,36.2,36.2,36.11,36.11,41000.0,25.2886,25.2886,25.2257,25.2257,41000.0
2010-12-13 12:30:00,36.11,36.17,36.11,36.15,24800.0,25.2257,25.2676,25.2257,25.2537,24800.0
2010-12-13 12:40:00,36.15,36.16,36.09,36.1,75700.0,25.2537,25.2607,25.2117,25.2187,75700.0
2010-12-13 12:50:00,36.1,36.14,36.1,36.12,41200.0,25.2187,25.2467,25.2187,25.2327,41200.0
2010-12-13 13:00:00,36.12,36.13,36.12,36.13,24600.0,25.2327,25.2397,25.2327,25.2397,24600.0
2010-12-13 13:10:00,36.13,36.15,36.1,36.15,47400.0,25.2397,25.2537,25.2187,25.2537,47400.0
2010-12-13 13:20:00,36.15,36.19,36.14,36.18,39600.0,25.2537,25.2816,25.2467,25.2746,39600.0
2010-12-13 13:30:00,36.17,36.18,36.13,36.14,33100.0,25.2676,25.2746,25.2397,25.2467,33100.0
2010-12-13 13:40:00,36.14,36.18,36.13,36.18,33000.0,25.2467,25.2746,25.2397,25.2746,33000.0
2010-12-13 13:50:00,36.18,36.2,36.17,36.19,44800.0,25.2746,25.2886,25.2676,25.2816,44800.0
2010-12-13 14:00:00,36.18,36.19,36.17,36.19,30500.0,25.2746,25.2816,25.2676,25.2816,30500.0
2010-12-13 14:10:00,36.19,36.2,36.16,36.19,64200.0,25.2816,25.2886,25.2607,25.2816,64200.0
2010-12-13 14:20:00,36.19,36.23,36.19,36.22,64100.0,25.2816,25.3096,25.2816,25.3026,64100.0
2010-12-13 14:30:00,36.22,36.23,36.21,36.23,46500.0,25.3026,25.3096,25.2956,25.3096,46500.0
2010-12-13 14:40:00,36.23,36.23,36.22,36.23,59300.0,25.3096,25.3096,25.3026,25.3096,59300.0
2010-12-13 14:50:00,36.23,36.25,36.22,36.23,79200.0,25.3096,25.3235,25.3026,25.3096,79200.0
2010-12-13 15:00:00,36.23,36.24,36.19,36.2,56500.0,25.3096,25.3165,25.2816,25.2886,56500.0
2010-12-13 15:10:00,36.2,36.24,36.19,36.24,63700.0,25.2886,25.3165,25.2816,25.3165,63700.0
2010-12-13 15:20:00,36.23,36.27,36.23,36.26,69500.0,25.3096,25.3375,25.3096,25.3305,69500.0
2010-12-13 15:30:00,36.25,36.26,36.19,36.24,104600.0,25.3235,25.3305,25.2816,25.3165,104600.0
2010-12-13 15:40:00,36.24,36.25,36.19,36.22,156300.0,25.3165,25.3235,25.2816,25.3026,156300.0
2010-12-13 15:50:00,36.22,36.26,36.2,36.22,310500.0,25.3026,25.3305,25.2886,25.3026,310500.0
2010-12-14 09:30:00,36.25,36.37,36.08,36.21,105100.0,25.3235,25.4074,25.2048,25.2956,105100.0
2010-12-14 09:40:00,36.21,36.29,36.21,36.29,87400.0,25.2956,25.3515,25.2956,25.3515,87400.0
2010-12-14 09:50:00,36.28,36.31,36.22,36.23,74100.0,25.3445,25.3654,25.3026,25.3096,74100.0
2010-12-14 10:00:00,36.23,36.27,36.16,36.21,71000.0,25.3096,25.3375,25.2607,25.2956,71000.0
2010-12-14 10:10:00,36.21,36.28,36.17,36.28,65600.0,25.2956,25.3445,25.2676,25.3445,65600.0
2010-12-14 10:20:00,36.28,36.37,36.27,36.37,48200.0,25.3445,25.4074,25.3375,25.4074,48200.0
2010-12-14 10:30:00,36.37,36.37,36.34,36.34,27400.0,25.4074,25.4074,25.3864,25.3864,27400.0
2010-12-14 10:40:00,36.34,36.35,36.32,36.32,32500.0,25.3864,25.3934,25.3724,25.3724,32500.0
2010-12-14 10:50:00,36.32,36.34,36.29,36.29,37000.0,25.3724,25.3864,25.3515,25.3515,37000.0
2010-12-14 11:00:00,36.3,36.33,36.29,36.31,39200.0,25.3585,25.3794,25.3515,25.3654,39200.0
2010-12-14 11:10:00,36.31,36.33,36.3,36.32,34500.0,25.3654,25.3794,25.3585,25.3724,34500.0
2010-12-14 11:20:00,36.32,36.35,36.31,36.34,32600.0,25.3724,25.3934,25.3654,25.3864,32600.0
2010-12-14 11:30:00,36.35,36.39,36.34,36.37,48300.0,25.3934,25.4213,25.3864,25.4074,48300.0
2010-12-14 11:40:00,36.37,36.39,36.36,36.38,48300.0,25.4074,25.4213,25.4004,25.4143,48300.0
2010-12-14 11:50:00,36.39,36.39,36.38,36.39,17500.0,25.4213,25.4213,25.4143,25.4213,17500.0
2010-12-14 12:00:00,36.38,36.43,36.37,36.42,46000.0,25.4143,25.4493,25.4074,25.4423,46000.0
2010-12-14 12:10:00,36.42,36.43,36.41,36.41,24000.0,25.4423,25.4493,25.4353,25.4353,24000.0
2010-12-14 12:20:00,36.41,36.42,36.4,36.4,22100.0,25.4353,25.4423,25.4283,25.4283,22100.0
2010-12-14 12:30:00,36.4,36.42,36.4,36.41,31300.0,25.4283,25.4423,25.4283,25.4353,31300.0
2010-12-14 12:40:00,36.41,36.46,36.4,36.46,62300.0,25.4353,25.4702,25.4283,25.4702,62300.0
2010-12-14 12:50:00,36.45,36.48,36.45,36.47,39800.0,25.4632,25.4842,25.4632,25.4772,39800.0
2010-12-14 13:00:00,36.46,36.49,36.46,36.47,39400.0,25.4702,25.4912,25.4702,25.4772,39400.0
2010-12-14 13:10:00,36.47,36.49,36.45,36.45,35500.0,25.4772,25.4912,25.4632,25.4632,35500.0
2010-12-14 13:20:00,36.45,36.48,36.44,36.44,53600.0,25.4632,25.4842,25.4563,25.4563,53600.0
2010-12-14 13:30:00,36.44,36.47,36.44,36.47,34100.0,25.4563,25.4772,25.4563,25.4772,34100.0
2010-12-14 13:40:00,36.46,36.5,36.46,36.49,55800.0,25.4702,25.4982,25.4702,25.4912,55800.0
2010-12-14 13:50:00,36.49,36.5,36.49,36.49,34300.0,25.4912,25.4982,25.4912,25.4912,34300.0
2010-12-14 14:00:00,36.49,36.5,36.42,36.42,53600.0,25.4912,25.4982,25.4423,25.4423,53600.0
2010-12-14 14:10:00,36.42,36.44,36.35,36.42,71400.0,25.4423,25.4563,25.3934,25.4423,71400.0
2010-12-14 14:20:00,36.41,36.41,36.32,36.32,102700.0,25.4353,25.4353,25.3724,25.3724,102700.0
2010-12-14 14:30:00,36.32,36.42,36.32,36.38,113000.0,25.3724,25.4423,25.3724,25.4143,113000.0
2010-12-14 14:40:00,36.39,36.4,36.36,36.38,89200.0,25.4213,25.4283,25.4004,25.4143,89200.0
2010-12-14 14:50:00,36.38,36.42,36.37,36.38,84100.0,25.4143,25.4423,25.4074,25.4143,84100.0
2010-12-14 15:00:00,36.39,36.39,36.34,36.35,53600.0,25.4213,25.4213,25.3864,25.3934,53600.0
2010-12-14 15:10:00,36.35,36.36,36.34,36.35,78500.0,25.3934,25.4004,25.3864,25.3934,78500.0
2010-12-14 15:20:00,36.35,36.39,36.33,36.38,129800.0,25.3934,25.4213,25.3794,25.4143,129800.0
2010-12-14 15:30:00,36.38,36.39,36.26,36.28,114400.0,25.4143,25.4213,25.3305,25.3445,114400.0
2010-12-14 15:40:00,36.29,36.36,36.29,36.32,133400.0,25.3515,25.4004,25.3515,25.3724,133400.0
2010-12-14 15:50:00,36.32,36.35,36.31,36.34,189900.0,25.3724,25.3934,25.3654,25.3864,189900.0
2010-12-15 09:30:00,36.21,36.3,36.14,36.15,79100.0,25.2956,25.3585,25.2467,25.2537,79100.0
2010-12-15 09:40:00,36.16,36.21,36.1,36.19,75800.0,25.2607,25.2956,25.2187,25.2816,75800.0
2010-12-15 09:50:00,36.19,36.31,36.18,36.3,39700.0,25.2816,25.3654,25.2746,25.3585,39700.0
2010-12-15 10:00:00,36.3,36.31,36.22,36.23,44700.0,25.3585,25.3654,25.3026,25.3096,44700.0
2010-12-15 10:10:00,36.24,36.33,36.24,36.33,37400.0,25.3165,25.3794,25.3165,25.3794,37400.0
2010-12-15 10:20:00,36.33,36.35,36.31,36.31,27900.0,25.3794,25.3934,25.3654,25.3654,27900.0
2010-12-15 10:30:00,36.31,36.35,36.31,36.34,38000.0,25.3654,25.3934,25.3654,25.3864,38000.0
2010-12-15 10:40:00,36.34,36.35,36.26,36.3,103400.0,25.3864,25.3934,25.3305,25.3585,103400.0
2010-12-15 10:50:00,36.31,36.34,36.31,36.32,105400.0,25.3654,25.3864,25.3654,25.3724,105400.0
2010-12-15 11:00:00,36.32,36.39,36.31,36.39,57500.0,25.3724,25.4213,25.3654,25.4213,57500.0
2010-12-15 11:10:00,36.4,36.41,36.37,36.38,47500.0,25.4283,25.4353,25.4074,25.4143,47500.0
2010-12-15 11:20:00,36.38,36.41,36.37,36.39,59200.0,25.4143,25.4353,25.4074,25.4213,59200.0
2010-12-15 11:30:00,36.39,36.41,36.28,36.28,166700.0,25.4213,25.4353,25.3445,25.3445,166700.0
2010-12-15 11:40:00,36.28,36.28,36.24,36.25,44000.0,25.3445,25.3445,25.3165,25.3235,44000.0
2010-12-15 11:50:00,36.25,36.29,36.22,36.28,52500.0,25.3235,25.3515,25.3026,25.3445,52500.0
2010-12-15 12:00:00,36.29,36.31,36.25,36.26,38600.0,25.3515,25.3654,25.3235,25.3305,38600.0
2010-12-15 12:10:00,36.25,36.31,36.24,36.31,44900.0,25.3235,25.3654,25.3165,25.3654,44900.0
2010-12-15 12:20:00,36.3,36.33,36.3,36.3,25900.0,25.3585,25.3794,25.3585,25.3585,25900.0
2010-12-15 12:30:00,36.31,36.31,36.29,36.29,33200.0,25.3654,25.3654,25.3515,25.3515,33200.0
2010-12-15 12:40:00,36.29,36.29,36.2,36.24,109800.0,25.3515,25.3515,25.2886,25.3165,109800.0
2010-12-15 12:50:00,36.24,36.28,36.21,36.27,66600.0,25.3165,25.3445,25.2956,25.3375,66600.0
2010-12-15 13:00:00,36.28,36.28,36.21,36.24,28100.0,25.3445,25.3445,25.2956,25.3165,28100.0
2010-12-15 13:10:00,36.24,36.25,36.22,36.23,26000.0,25.3165,25.3235,25.3026,25.3096,26000.0
2010-12-15 13:20:00,36.22,36.25,36.22,36.25,22700.0,25.3026,25.3235,25.3026,25.3235,22700.0
2010-12-15 13:30:00,36.24,36.26,36.21,36.25,32300.0,25.3165,25.3305,25.2956,25.3235,32300.0
2010-12-15 13:40:00,36.25,36.27,36.23,36.26,17500.0,25.3235,25.3375,25.3096,25.3305,17500.0
2010-12-15 13:50:00,36.27,36.31,36.25,36.28,73800.0,25.3375,25.3654,25.3235,25.3445,73800.0
2010-12-15 14:00:00,36.28,36.29,36.24,36.25,22000.0,25.3445,25.3515,25.3165,25.3235,22000.0
2010-12-15 14:10:00,36.25,36.28,36.22,36.26,32400.0,25.3235,25.3445,25.3026,25.3305,32400.0
2010-12-15 14:20:00,36.27,36.27,36.23,36.24,23100.0,25.3375,25.3375,25.3096,25.3165,23100.0
2010-12-15 14:30:00,36.23,36.24,36.19,36.21,86600.0,25.3096,25.3165,25.2816,25.2956,86600.0
2010-12-15 14:40:00,36.21,36.26,36.2,36.23,71300.0,25.2956,25.3305,25.2886,25.3096,71300.0
2010-12-15 14:50:00,36.24,36.26,36.2,36.25,104700.0,25.3165,25.3305,25.2886,25.3235,104700.0
2010-12-15 15:00:00,36.24,36.29,36.24,36.28,116100.0,25.3165,25.3515,25.3165,25.3445,116100.0
2010-12-15 15:10:00,36.28,36.29,36.21,36.26,134400.0,25.3445,25.3515,25.2956,25.3305,134400.0
2010-12-15 15:20:00,36.25,36.31,36.22,36.27,131700.0,25.3235,25.3654,25.3026,25.3375,131700.0
2010-12-15 15:30:00,36.27,36.29,36.24,36.27,184100.0,25.3375,25.3515,25.3165,25.3375,184100.0
2010-12-15 15:40:00,36.27,36.28,36.08,36.13,295900.0,25.3375,25.3445,25.2048,25.2397,295900.0
2010-12-15 15:50:00,36.13,36.2,36.12,36.17,412300.0,25.2397,25.2886,25.2327,25.2676,412300.0
2010-12-16 09:30:00,36.36,36.41,36.21,36.25,71800.0,25.4004,25.4353,25.2956,25.3235,71800.0
2010-12-16 09:40:00,36.25,36.28,36.13,36.15,60200.0,25.3235,25.3445,25.2397,25.2537,60200.0
2010-12-16 09:50:00,36.15,36.15,36.0,36.01,71900.0,25.2537,25.2537,25.1489,25.1559,71900.0
2010-12-16 10:00:00,36.01,36.15,36.0,36.11,97400.0,25.1559,25.2537,25.1489,25.2257,97400.0
2010-12-16 10:10:00,36.1,36.15,36.05,36.15,41600.0,25.2187,25.2537,25.1838,25.2537,41600.0
2010-12-16 10:20:00,36.15,36.16,36.07,36.08,44100.0,25.2537,25.2607,25.1978,25.2048,44100.0
2010-12-16 10:30:00,36.07,36.13,36.04,36.13,40300.0,25.1978,25.2397,25.1768,25.2397,40300.0
2010-12-16 10:40:00,36.13,36.15,36.1,36.13,31700.0,25.2397,25.2537,25.2187,25.2397,31700.0
2010-12-16 10:50:00,36.12,36.17,36.08,36.13,79200.0,25.2327,25.2676,25.2048,25.2397,79200.0
2010-12-16 11:00:00,36.14,36.15,36.05,36.07,44700.0,25.2467,25.2537,25.1838,25.1978,44700.0
2010-12-16 11:10:00,36.07,36.16,36.06,36.14,54000.0,25.1978,25.2607,25.1908,25.2467,54000.0
2010-12-16 11:20:00,36.14,36.15,36.13,36.13,19900.0,25.2467,25.2537,25.2397,25.2397,19900.0
2010-12-16 11:30:00,36.13,36.13,36.1,36.11,39100.0,25.2397,25.2397,25.2187,25.2257,39100.0
2010-12-16 11:40:00,36.11,36.12,36.08,36.09,39300.0,25.2257,25.2327,25.2048,25.2117,39300.0
2010-12-16 11:50:00,36.09,36.13,36.08,36.13,37200.0,25.2117,25.2397,25.2048,25.2397,37200.0
2010-12-16 12:00:00,36.13,36.13,36.11,36.11,25000.0,25.2397,25.2397,25.2257,25.2257,25000.0
2010-12-16 12:10:00,36.11,36.13,36.09,36.1,22100.0,25.2257,25.2397,25.2117,25.2187,22100.0
2010-12-16 12:20:00,36.09,36.1,36.04,36.04,31300.0,25.2117,25.2187,25.1768,25.1768,31300.0
2010-12-16 12:30:00,36.05,36.1,36.04,36.1,42900.0,25.1838,25.2187,25.1768,25.2187,42900.0
2010-12-16 12:40:00,36.09,36.14,36.09,36.13,19800.0,25.2117,25.2467,25.2117,25.2397,19800.0
2010-12-16 12:50:00,36.13,36.18,36.13,36.13,28900.0,25.2397,25.2746,25.2397,25.2397,28900.0
2010-12-16 13:00:00,36.14,36.14,36.11,36.11,21100.0,25.2467,25.2467,25.2257,25.2257,21100.0
2010-12-16 13:10:00,36.12,36.12,36.09,36.1,22500.0,25.2327,25.2327,25.2117,25.2187,22500.0
2010-12-16 13:20:00,36.1,36.12,36.09,36.09,22500.0,25.2187,25.2327,25.2117,25.2117,22500.0
2010-12-16 13:30:00,36.1,36.1,36.05,36.07,18700.0,25.2187,25.2187,25.1838,25.1978,18700.0
2010-12-16 13:40:00,36.07,36.11,36.07,36.11,17500.0,25.1978,25.2257,25.1978,25.2257,17500.0
2010-12-16 13:50:00,36.1,36.12,36.06,36.06,27100.0,25.2187,25.2327,25.1908,25.1908,27100.0
2010-12-16 14:00:00,36.07,36.1,36.06,36.09,30700.0,25.1978,25.2187,25.1908,25.2117,30700.0
2010-12-16 14:10:00,36.08,36.09,36.08,36.09,12400.0,25.2048,25.2117,25.2048,25.2117,12400.0
2010-12-16 14:20:00,36.09,36.15,36.08,36.15,43600.0,25.2117,25.2537,25.2048,25.2537,43600.0
2010-12-16 14:30:00,36.15,36.22,36.13,36.21,45800.0,25.2537,25.3026,25.2397,25.2956,45800.0
2010-12-16 14:40:00,36.21,36.24,36.19,36.23,52300.0,25.2956,25.3165,25.2816,25.3096,52300.0
2010-12-16 14:50:00,36.22,36.23,36.2,36.21,76300.0,25.3026,25.3096,25.2886,25.2956,76300.0
2010-12-16 15:00:00,36.22,36.26,36.22,36.24,54400.0,25.3026,25.3305,25.3026,25.3165,54400.0
2010-12-16 15:10:00,36.24,36.24,36.19,36.19,71200.0,25.3165,25.3165,25.2816,25.2816,71200.0
2010-12-16 15:20:00,36.18,36.2,36.13,36.19,88100.0,25.2746,25.2886,25.2397,25.2816,88100.0
2010-12-16 15:30:00,36.19,36.21,36.19,36.21,64100.0,25.2816,25.2956,25.2816,25.2956,64100.0
2010-12-16 15:40:00,36.2,36.23,36.2,36.22,58900.0,25.2886,25.3096,25.2886,25.3026,58900.0
2010-12-16 15:50:00,36.22,36.25,36.21,36.25,154900.0,25.3026,25.3235,25.2956,25.3235,154900.0
2010-12-17 09:30:00,36.33,36.36,36.18,36.19,543500.0,25.3794,25.4004,25.2746,25.2816,543500.0
2010-12-17 09:40:00,36.19,36.2,36.08,36.16,48600.0,25.2816,25.2886,25.2048,25.2607,48600.0
2010-12-17 09:50:00,36.16,36.19,36.15,36.17,29500.0,25.2607,25.2816,25.2537,25.2676,29500.0
2010-12-17 10:00:00,36.18,36.26,36.16,36.25,52500.0,25.2746,25.3305,25.2607,25.3235,52500.0
2010-12-17 10:10:00,36.25,36.25,36.23,36.25,19300.0,25.3235,25.3235,25.3096,25.3235,19300.0
2010-12-17 10:20:00,36.25,36.25,36.21,36.22,29700.0,25.3235,25.3235,25.2956,25.3026,29700.0
2010-12-17 10:30:00,36.22,36.25,36.21,36.24,24100.0,25.3026,25.3235,25.2956,25.3165,24100.0
2010-12-17 10:40:00,36.24,36.24,36.14,36.17,37500.0,25.3165,25.3165,25.2467,25.2676,37500.0
2010-12-17 10:50:00,36.18,36.18,36.16,36.17,25700.0,25.2746,25.2746,25.2607,25.2676,25700.0
2010-12-17 11:00:00,36.17,36.18,36.14,36.14,30400.0,25.2676,25.2746,25.2467,25.2467,30400.0
2010-12-17 11:10:00,36.15,36.17,36.14,36.15,16900.0,25.2537,25.2676,25.2467,25.2537,16900.0
2010-12-17 11:20:00,36.16,36.18,36.15,36.16,17500.0,25.2607,25.2746,25.2537,25.2607,17500.0
2010-12-17 11:30:00,36.17,36.19,36.17,36.19,26100.0,25.2676,25.2816,25.2676,25.2816,26100.0
2010-12-17 11:40:00,36.19,36.2,36.16,36.17,25100.0,25.2816,25.2886,25.2607,25.2676,25100.0
2010-12-17 11:50:00,36.17,36.18,36.14,36.16,14700.0,25.2676,25.2746,25.2467,25.2607,14700.0
2010-12-17 12:00:00,36.16,36.17,36.13,36.14,10700.0,25.2607,25.2676,25.2397,25.2467,10700.0
2010-12-17 12:10:00,36.14,36.15,36.13,36.13,16700.0,25.2467,25.2537,25.2397,25.2397,16700.0
2010-12-17 12:20:00,36.13,36.15,36.12,36.15,12100.0,25.2397,25.2537,25.2327,25.2537,12100.0
2010-12-17 12:30:00,36.15,36.17,36.15,36.17,11900.0,25.2537,25.2676,25.2537,25.2676,11900.0
2010-12-17 12:40:00,36.17,36.18,36.16,36.17,9400.0,25.2676,25.2746,25.2607,25.2676,9400.0
2010-12-17 12:50:00,36.17,36.2,36.17,36.2,25900.0,25.2676,25.2886,25.2676,25.2886,25900.0
2010-12-17 13:00:00,36.19,36.21,36.19,36.2,43300.0,25.2816,25.2956,25.2816,25.2886,43300.0
2010-12-17 13:10:00,36.19,36.21,36.19,36.21,33600.0,25.2816,25.2956,25.2816,25.2956,33600.0
2010-12-17 13:20:00,36.21,36.21,36.2,36.2,18100.0,25.2956,25.2956,25.2886,25.2886,18100.0
2010-12-17 13:30:00,36.19,36.22,36.19,36.21,20300.0,25.2816,25.3026,25.2816,25.2956,20300.0
2010-12-17 13:40:00,36.22,36.23,36.22,36.23,30500.0,25.3026,25.3096,25.3026,25.3096,30500.0
2010-12-17 13:50:00,36.23,36.23,36.14,36.15,82000.0,25.3096,25.3096,25.2467,25.2537,82000.0
2010-12-17 14:00:00,36.15,36.16,36.12,36.13,59900.0,25.2537,25.2607,25.2327,25.2397,59900.0
2010-12-17 14:10:00,36.13,36.21,36.13,36.21,14300.0,25.2397,25.2956,25.2397,25.2956,14300.0
2010-12-17 14:20:00,36.2,36.23,36.2,36.23,13300.0,25.2886,25.3096,25.2886,25.3096,13300.0
2010-12-17 14:30:00,36.22,36.23,36.2,36.23,24200.0,25.3026,25.3096,25.2886,25.3096,24200.0
2010-12-17 14:40:00,36.23,36.23,36.22,36.23,25000.0,25.3096,25.3096,25.3026,25.3096,25000.0
2010-12-17 14:50:00,36.23,36.23,36.22,36.23,16200.0,25.3096,25.3096,25.3026,25.3096,16200.0
2010-12-17 15:00:00,36.22,36.23,36.22,36.23,36600.0,25.3026,25.3096,25.3026,25.3096,36600.0
2010-12-17 15:10:00,36.22,36.23,36.18,36.22,47800.0,25.3026,25.3096,25.2746,25.3026,47800.0
2010-12-17 15:20:00,36.23,36.23,36.22,36.22,27800.0,25.3096,25.3096,25.3026,25.3026,27800.0
2010-12-17 15:30:00,36.23,36.23,36.19,36.2,64300.0,25.3096,25.3096,25.2816,25.2886,64300.0
2010-12-17 15:40:00,36.19,36.25,36.18,36.25,97200.0,25.2816,25.3235,25.2746,25.3235,97200.0
2010-12-17 15:50:00,36.24,36.29,36.19,36.28,247900.0,25.3165,25.3515,25.2816,25.3445,247900.0
2010-12-20 09:30:00,36.41,36.48,36.35,36.38,66300.0,25.4353,25.4842,25.3934,25.4143,66300.0
2010-12-20 09:40:00,36.38,36.4,36.32,36.33,33500.0,25.4143,25.4283,25.3724,25.3794,33500.0
2010-12-20 09:50:00,36.33,36.35,36.28,36.29,43300.0,25.3794,25.3934,25.3445,25.3515,43300.0
2010-12-20 10:00:00,36.29,36.31,36.26,36.28,47400.0,25.3515,25.3654,25.3305,25.3445,47400.0
2010-12-20 10:10:00,36.28,36.28,36.15,36.21,62200.0,25.3445,25.3445,25.2537,25.2956,62200.0
2010-12-20 10:20:00,36.2,36.21,36.17,36.18,23200.0,25.2886,25.2956,25.2676,25.2746,23200.0
2010-12-20 10:30:00,36.18,36.23,36.18,36.2,45600.0,25.2746,25.3096,25.2746,25.2886,45600.0
2010-12-20 10:40:00,36.2,36.22,36.18,36.19,30400.0,25.2886,25.3026,25.2746,25.2816,30400.0
2010-12-20 10:50:00,36.2,36.21,36.14,36.15,21000.0,25.2886,25.2956,25.2467,25.2537,21000.0
2010-12-20 11:00:00,36.14,36.2,36.14,36.16,22700.0,25.2467,25.2886,25.2467,25.2607,22700.0
2010-12-20 11:10:00,36.15,36.17,36.13,36.14,18600.0,25.2537,25.2676,25.2397,25.2467,18600.0
2010-12-20 11:20:00,36.14,36.15,36.12,36.15,19600.0,25.2467,25.2537,25.2327,25.2537,19600.0
2010-12-20 11:30:00,36.15,36.2,36.14,36.2,27300.0,25.2537,25.2886,25.2467,25.2886,27300.0
2010-12-20 11:40:00,36.2,36.21,36.12,36.13,38900.0,25.2886,25.2956,25.2327,25.2397,38900.0
2010-12-20 11:50:00,36.12,36.18,36.11,36.15,32400.0,25.2327,25.2746,25.2257,25.2537,32400.0
2010-12-20 12:00:00,36.15,36.19,36.15,36.19,40200.0,25.2537,25.2816,25.2537,25.2816,40200.0
2010-12-20 12:10:00,36.18,36.23,36.18,36.22,30700.0,25.2746,25.3096,25.2746,25.3026,30700.0
2010-12-20 12:20:00,36.22,36.25,36.21,36.21,33100.0,25.3026,25.3235,25.2956,25.2956,33100.0
2010-12-20 12:30:00,36.21,36.28,36.21,36.27,47000.0,25.2956,25.3445,25.2956,25.3375,47000.0
2010-12-20 12:40:00,36.26,36.31,36.25,36.27,22900.0,25.3305,25.3654,25.3235,25.3375,22900.0
2010-12-20 12:50:00,36.28,36.29,36.26,36.28,20300.0,25.3445,25.3515,25.3305,25.3445,20300.0
2010-12-20 13:00:00,36.28,36.29,36.28,36.28,42000.0,25.3445,25.3515,25.3445,25.3445,42000.0
2010-12-20 13:10:00,36.29,36.29,36.28,36.28,13000.0,25.3515,25.3515,25.3445,25.3445,13000.0
2010-12-20 13:20:00,36.28,36.31,36.27,36.3,119600.0,25.3445,25.3654,25.3375,25.3585,119600.0
2010-12-20 13:30:00,36.3,36.34,36.28,36.34,21300.0,25.3585,25.3864,25.3445,25.3864,21300.0
2010-12-20 13:40:00,36.34,36.36,36.33,36.34,27800.0,25.3864,25.4004,25.3794,25.3864,27800.0
2010-12-20 13:50:00,36.34,36.35,36.31,36.35,13700.0,25.3864,25.3934,25.3654,25.3934,13700.0
2010-12-20 14:00:00,36.35,36.42,36.33,36.42,54600.0,25.3934,25.4423,25.3794,25.4423,54600.0
2010-12-20 14:10:00,36.41,36.44,36.4,36.43,31700.0,25.4353,25.4563,25.4283,25.4493,31700.0
2010-12-20 14:20:00,36.42,36.43,36.37,36.37,17900.0,25.4423,25.4493,25.4074,25.4074,17900.0
2010-12-20 14:30:00,36.37,36.39,36.36,36.37,23700.0,25.4074,25.4213,25.4004,25.4074,23700.0
2010-12-20 14:40:00,36.37,36.39,36.36,36.39,32200.0,25.4074,25.4213,25.4004,25.4213,32200.0
2010-12-20 14:50:00,36.38,36.39,36.35,36.35,30400.0,25.4143,25.4213,25.3934,25.3934,30400.0
2010-12-20 15:00:00,36.36,36.4,36.35,36.39,60600.0,25.4004,25.4283,25.3934,25.4213,60600.0
2010-12-20 15:10:00,36.4,36.4,36.37,36.38,60000.0,25.4283,25.4283,25.4074,25.4143,60000.0
2010-12-20 15:20:00,36.38,36.39,36.3,36.3,56100.0,25.4143,25.4213,25.3585,25.3585,56100.0
2010-12-20 15:30:00,36.31,36.4,36.3,36.37,93600.0,25.3654,25.4283,25.3585,25.4074,93600.0
2010-12-20 15:40:00,36.37,36.38,36.25,36.25,118100.0,25.4074,25.4143,25.3235,25.3235,118100.0
2010-12-20 15:50:00,36.26,36.33,36.25,36.32,155700.0,25.3305,25.3794,25.3235,25.3724,155700.0
2010-12-21 09:30:00,36.45,36.49,36.38,36.4,133500.0,25.4632,25.4912,25.4143,25.4283,133500.0
2010-12-21 09:40:00,36.39,36.5,36.39,36.5,46500.0,25.4213,25.4982,25.4213,25.4982,46500.0
2010-12-21 09:50:00,36.5,36.59,36.49,36.54,96600.0,25.4982,25.561,25.4912,25.5261,96600.0
2010-12-21 10:00:00,36.54,36.55,36.5,36.51,37800.0,25.5261,25.5331,25.4982,25.5052,37800.0
2010-12-21 10:10:00,36.51,36.51,36.41,36.49,46600.0,25.5052,25.5052,25.4353,25.4912,46600.0
2010-12-21 10:20:00,36.49,36.51,36.44,36.44,57600.0,25.4912,25.5052,25.4563,25.4563,57600.0
2010-12-21 10:30:00,36.43,36.47,36.41,36.47,27600.0,25.4493,25.4772,25.4353,25.4772,27600.0
2010-12-21 10:40:00,36.46,36.47,36.4,36.41,37800.0,25.4702,25.4772,25.4283,25.4353,37800.0
2010-12-21 10:50:00,36.42,36.47,36.41,36.46,31700.0,25.4423,25.4772,25.4353,25.4702,31700.0
2010-12-21 11:00:00,36.47,36.51,36.46,36.51,38700.0,25.4772,25.5052,25.4702,25.5052,38700.0
2010-12-21 11:10:00,36.5,36.52,36.5,36.51,34100.0,25.4982,25.5121,25.4982,25.5052,34100.0
2010-12-21 11:20:00,36.51,36.52,36.47,36.5,36100.0,25.5052,25.5121,25.4772,25.4982,36100.0
2010-12-21 11:30:00,36.5,36.51,36.47,36.5,30600.0,25.4982,25.5052,25.4772,25.4982,30600.0
2010-12-21 11:40:00,36.49,36.5,36.48,36.49,12200.0,25.4912,25.4982,25.4842,25.4912,12200.0
2010-12-21 11:50:00,36.49,36.5,36.47,36.47,25600.0,25.4912,25.4982,25.4772,25.4772,25600.0
2010-12-21 12:00:00,36.48,36.48,36.47,36.47,6500.0,25.4842,25.4842,25.4772,25.4772,6500.0
2010-12-21 12:10:00,36.47,36.48,36.47,36.48,7700.0,25.4772,25.4842,25.4772,25.4842,7700.0
2010-12-21 12:20:00,36.48,36.49,36.47,36.49,6500.0,25.4842,25.4912,25.4772,25.4912,6500.0
2010-12-21 12:30:00,36.49,36.49,36.48,36.49,12500.0,25.4912,25.4912,25.4842,25.4912,12500.0
2010-12-21 12:40:00,36.49,36.49,36.43,36.43,24800.0,25.4912,25.4912,25.4493,25.4493,24800.0
2010-12-21 12:50:00,36.43,36.44,36.43,36.44,6100.0,25.4493,25.4563,25.4493,25.4563,6100.0
2010-12-21 13:00:00,36.44,36.45,36.42,36.42,24800.0,25.4563,25.4632,25.4423,25.4423,24800.0
2010-12-21 13:10:00,36.42,36.42,36.4,36.4,18100.0,25.4423,25.4423,25.4283,25.4283,18100.0
2010-12-21 13:20:00,36.41,36.41,36.36,36.37,24200.0,25.4353,25.4353,25.4004,25.4074,24200.0
2010-12-21 13:30:00,36.38,36.39,36.36,36.36,22700.0,25.4143,25.4213,25.4004,25.4004,22700.0
2010-12-21 13:40:00,36.37,36.37,36.36,36.36,7400.0,25.4074,25.4074,25.4004,25.4004,7400.0
2010-12-21 13:50:00,36.37,36.38,36.35,36.36,29300.0,25.4074,25.4143,25.3934,25.4004,29300.0
2010-12-21 14:00:00,36.35,36.36,36.33,36.33,13100.0,25.3934,25.4004,25.3794,25.3794,13100.0
2010-12-21 14:10:00,36.34,36.34,36.32,36.32,25000.0,25.3864,25.3864,25.3724,25.3724,25000.0
2010-12-21 14:20:00,36.32,36.33,36.31,36.32,21900.0,25.3724,25.3794,25.3654,25.3724,21900.0
2010-12-21 14:30:00,36.33,36.33,36.32,36.32,33900.0,25.3794,25.3794,25.3724,25.3724,33900.0
2010-12-21 14:40:00,36.32,36.33,36.32,36.32,12600.0,25.3724,25.3794,25.3724,25.3724,12600.0
2010-12-21 14:50:00,36.32,36.34,36.32,36.33,49800.0,25.3724,25.3864,25.3724,25.3794,49800.0
2010-12-21 15:00:00,36.34,36.37,36.33,36.37,68300.0,25.3864,25.4074,25.3794,25.4074,68300.0
2010-12-21 15:10:00,36.37,36.42,36.37,36.41,38600.0,25.4074,25.4423,25.4074,25.4353,38600.0
2010-12-21 15:20:00,36.41,36.43,36.4,36.42,58500.0,25.4353,25.4493,25.4283,25.4423,58500.0
2010-12-21 15:30:00,36.43,36.45,36.39,36.44,52600.0,25.4493,25.4632,25.4213,25.4563,52600.0
2010-12-21 15:40:00,36.44,36.45,36.4,36.4,43000.0,25.4563,25.4632,25.4283,25.4283,43000.0
2010-12-21 15:50:00,36.4,36.44,36.39,36.42,139800.0,25.4283,25.4563,25.4213,25.4423,139800.0
2010-12-22 09:30:00,36.36,36.49,36.36,36.42,35800.0,25.4004,25.4912,25.4004,25.4423,35800.0
2010-12-22 09:40:00,36.42,36.46,36.37,36.38,17900.0,25.4423,25.4702,25.4074,25.4143,17900.0
2010-12-22 09:50:00,36.37,36.46,36.36,36.4,20300.0,25.4074,25.4702,25.4004,25.4283,20300.0
2010-12-22 10:00:00,36.42,36.49,36.42,36.48,23500.0,25.4423,25.4912,25.4423,25.4842,23500.0
2010-12-22 10:10:00,36.47,36.47,36.35,36.35,29300.0,25.4772,25.4772,25.3934,25.3934,29300.0
2010-12-22 10:20:00,36.35,36.4,36.35,36.39,35400.0,25.3934,25.4283,25.3934,25.4213,35400.0
2010-12-22 10:30:00,36.39,36.4,36.32,36.33,59800.0,25.4213,25.4283,25.3724,25.3794,59800.0
2010-12-22 10:40:00,36.33,36.38,36.33,36.38,19800.0,25.3794,25.4143,25.3794,25.4143,19800.0
2010-12-22 10:50:00,36.38,36.38,36.37,36.38,11300.0,25.4143,25.4143,25.4074,25.4143,11300.0
2010-12-22 11:00:00,36.38,36.4,36.37,36.4,39600.0,25.4143,25.4283,25.4074,25.4283,39600.0
2010-12-22 11:10:00,36.41,36.42,36.38,36.38,19100.0,25.4353,25.4423,25.4143,25.4143,19100.0
2010-12-22 11:20:00,36.38,36.43,36.38,36.41,35000.0,25.4143,25.4493,25.4143,25.4353,35000.0
2010-12-22 11:30:00,36.4,36.41,36.39,36.4,22500.0,25.4283,25.4353,25.4213,25.4283,22500.0
2010-12-22 11:40:00,36.4,36.41,36.38,36.39,25300.0,25.4283,25.4353,25.4143,25.4213,25300.0
2010-12-22 11:50:00,36.39,36.39,36.38,36.39,7900.0,25.4213,25.4213,25.4143,25.4213,7900.0
2010-12-22 12:00:00,36.39,36.4,36.35,36.36,19100.0,25.4213,25.4283,25.3934,25.4004,19100.0
2010-12-22 12:10:00,36.36,36.39,36.36,36.39,17100.0,25.4004,25.4213,25.4004,25.4213,17100.0
2010-12-22 12:20:00,36.39,36.42,36.38,36.41,24900.0,25.4213,25.4423,25.4143,25.4353,24900.0
2010-12-22 12:30:00,36.4,36.4,36.35,36.36,29900.0,25.4283,25.4283,25.3934,25.4004,29900.0
2010-12-22 12:40:00,36.36,36.36,36.33,36.33,18700.0,25.4004,25.4004,25.3794,25.3794,18700.0
2010-12-22 12:50:00,36.34,36.36,36.33,36.35,10400.0,25.3864,25.4004,25.3794,25.3934,10400.0
2010-12-22 13:00:00,36.35,36.37,36.34,36.37,28600.0,25.3934,25.4074,25.3864,25.4074,28600.0
2010-12-22 13:10:00,36.37,36.39,36.36,36.38,33600.0,25.4074,25.4213,25.4004,25.4143,33600.0
2010-12-22 13:20:00,36.37,36.37,36.36,36.37,19300.0,25.4074,25.4074,25.4004,25.4074,19300.0
2010-12-22 13:30:00,36.37,36.37,36.35,36.37,29900.0,25.4074,25.4074,25.3934,25.4074,29900.0
2010-12-22 13:40:00,36.37,36.37,36.34,36.34,60600.0,25.4074,25.4074,25.3864,25.3864,60600.0
2010-12-22 13:50:00,36.35,36.44,36.34,36.43,43400.0,25.3934,25.4563,25.3864,25.4493,43400.0
2010-12-22 14:00:00,36.43,36.43,36.42,36.43,17300.0,25.4493,25.4493,25.4423,25.4493,17300.0
2010-12-22 14:10:00,36.43,36.44,36.42,36.43,17800.0,25.4493,25.4563,25.4423,25.4493,17800.0
2010-12-22 14:20:00,36.43,36.46,36.43,36.43,45400.0,25.4493,25.4702,25.4493,25.4493,45400.0
2010-12-22 14:30:00,36.43,36.46,36.41,36.45,29400.0,25.4493,25.4702,25.4353,25.4632,29400.0
2010-12-22 14:40:00,36.43,36.46,36.43,36.46,33800.0,25.4493,25.4702,25.4493,25.4702,33800.0
2010-12-22 14:50:00,36.46,36.47,36.45,36.47,37000.0,25.4702,25.4772,25.4632,25.4772,37000.0
2010-12-22 15:00:00,36.46,36.47,36.46,36.47,14700.0,25.4702,25.4772,25.4702,25.4772,14700.0
2010-12-22 15:10:00,36.47,36.55,36.46,36.52,100300.0,25.4772,25.5331,25.4702,25.5121,100300.0
2010-12-22 15:20:00,36.51,36.52,36.51,36.51,20300.0,25.5052,25.5121,25.5052,25.5052,20300.0
2010-12-22 15:30:00,36.52,36.52,36.44,36.44,42600.0,25.5121,25.5121,25.4563,25.4563,42600.0
2010-12-22 15:40:00,36.45,36.5,36.43,36.44,51700.0,25.4632,25.4982,25.4493,25.4563,51700.0
2010-12-22 15:50:00,36.43,36.48,36.4,36.47,120700.0,25.4493,25.4842,25.4283,25.4772,120700.0
2010-12-23 09:30:00,36.4,36.49,36.35,36.43,38700.0,25.4283,25.4912,25.3934,25.4493,38700.0
2010-12-23 09:40:00,36.43,36.45,36.33,36.35,35800.0,25.4493,25.4632,25.3794,25.3934,35800.0
2010-12-23 09:50:00,36.35,36.45,36.35,36.39,35400.0,25.3934,25.4632,25.3934,25.4213,35400.0
2010-12-23 10:00:00,36.37,36.4,36.36,36.36,16800.0,25.4074,25.4283,25.4004,25.4004,16800.0
2010-12-23 10:10:00,36.36,36.36,36.3,36.31,16600.0,25.4004,25.4004,25.3585,25.3654,16600.0
2010-12-23 10:20:00,36.31,36.35,36.3,36.3,26200.0,25.3654,25.3934,25.3585,25.3585,26200.0
2010-12-23 10:30:00,36.3,36.37,36.3,36.37,14500.0,25.3585,25.4074,25.3585,25.4074,14500.0
2010-12-23 10:40:00,36.36,36.37,36.31,36.36,12800.0,25.4004,25.4074,25.3654,25.4004,12800.0
2010-12-23 10:50:00,36.35,36.37,36.34,36.35,13700.0,25.3934,25.4074,25.3864,25.3934,13700.0
2010-12-23 11:00:00,36.35,36.38,36.35,36.38,13000.0,25.3934,25.4143,25.3934,25.4143,13000.0
2010-12-23 11:10:00,36.37,36.38,36.34,36.37,10500.0,25.4074,25.4143,25.3864,25.4074,10500.0
2010-12-23 11:20:00,36.36,36.39,36.35,36.35,18000.0,25.4004,25.4213,25.3934,25.3934,18000.0
2010-12-23 11:30:00,36.35,36.37,36.34,36.37,12500.0,25.3934,25.4074,25.3864,25.4074,12500.0
2010-12-23 11:40:00,36.37,36.4,36.35,36.38,24400.0,25.4074,25.4283,25.3934,25.4143,24400.0
2010-12-23 11:50:00,36.38,36.42,36.38,36.41,15700.0,25.4143,25.4423,25.4143,25.4353,15700.0
2010-12-23 12:00:00,36.41,36.43,36.41,36.42,10300.0,25.4353,25.4493,25.4353,25.4423,10300.0
2010-12-23 12:10:00,36.42,36.43,36.42,36.42,8300.0,25.4423,25.4493,25.4423,25.4423,8300.0
2010-12-23 12:20:00,36.42,36.43,36.38,36.38,26800.0,25.4423,25.4493,25.4143,25.4143,26800.0
2010-12-23 12:30:00,36.38,36.41,36.38,36.4,10000.0,25.4143,25.4353,25.4143,25.4283,10000.0
2010-12-23 12:40:00,36.4,36.42,36.39,36.4,15700.0,25.4283,25.4423,25.4213,25.4283,15700.0
2010-12-23 12:50:00,36.4,36.41,36.39,36.4,8700.0,25.4283,25.4353,25.4213,25.4283,8700.0
2010-12-23 13:00:00,36.4,36.44,36.4,36.43,13700.0,25.4283,25.4563,25.4283,25.4493,13700.0
2010-12-23 13:10:00,36.43,36.44,36.42,36.44,15200.0,25.4493,25.4563,25.4423,25.4563,15200.0
2010-12-23 13:20:00,36.43,36.45,36.43,36.43,17600.0,25.4493,25.4632,25.4493,25.4493,17600.0
2010-12-23 13:30:00,36.43,36.44,36.38,36.4,27900.0,25.4493,25.4563,25.4143,25.4283,27900.0
2010-12-23 13:40:00,36.39,36.4,36.39,36.4,3100.0,25.4213,25.4283,25.4213,25.4283,3100.0
2010-12-23 13:50:00,36.4,36.4,36.39,36.4,2800.0,25.4283,25.4283,25.4213,25.4283,2800.0
2010-12-23 14:00:00,36.4,36.42,36.39,36.39,15500.0,25.4283,25.4423,25.4213,25.4213,15500.0
2010-12-23 14:10:00,36.4,36.42,36.4,36.42,11600.0,25.4283,25.4423,25.4283,25.4423,11600.0
2010-12-23 14:20:00,36.42,36.42,36.39,36.41,11200.0,25.4423,25.4423,25.4213,25.4353,11200.0
2010-12-23 14:30:00,36.41,36.42,36.4,36.42,24200.0,25.4353,25.4423,25.4283,25.4423,24200.0
2010-12-23 14:40:00,36.42,36.45,36.41,36.45,14300.0,25.4423,25.4632,25.4353,25.4632,14300.0
2010-12-23 14:50:00,36.45,36.5,36.44,36.5,46500.0,25.4632,25.4982,25.4563,25.4982,46500.0
2010-12-23 15:00:00,36.5,36.55,36.5,36.52,147700.0,25.4982,25.5331,25.4982,25.5121,147700.0
2010-12-23 15:10:00,36.53,36.54,36.52,36.52,25200.0,25.5191,25.5261,25.5121,25.5121,25200.0
2010-12-23 15:20:00,36.53,36.56,36.52,36.53,45500.0,25.5191,25.5401,25.5121,25.5191,45500.0
2010-12-23 15:30:00,36.53,36.53,36.5,36.51,55000.0,25.5191,25.5191,25.4982,25.5052,55000.0
2010-12-23 15:40:00,36.51,36.51,36.47,36.49,68800.0,25.5052,25.5052,25.4772,25.4912,68800.0
2010-12-23 15:50:00,36.48,36.51,36.47,36.51,103900.0,25.4842,25.5052,25.4772,25.5052,103900.0
2010-12-27 09:30:00,36.39,36.39,36.3,36.35,21300.0,25.4213,25.4213,25.3585,25.3934,21300.0
2010-12-27 09:40:00,36.34,36.35,36.27,36.32,22600.0,25.3864,25.3934,25.3375,25.3724,22600.0
2010-12-27 09:50:00,36.32,36.38,36.31,36.37,32800.0,25.3724,25.4143,25.3654,25.4074,32800.0
2010-12-27 10:00:00,36.37,36.41,36.37,36.38,18100.0,25.4074,25.4353,25.4074,25.4143,18100.0
2010-12-27 10:10:00,36.38,36.45,36.37,36.42,28700.0,25.4143,25.4632,25.4074,25.4423,28700.0
2010-12-27 10:20:00,36.42,36.47,36.42,36.45,23300.0,25.4423,25.4772,25.4423,25.4632,23300.0
2010-12-27 10:30:00,36.45,36.46,36.43,36.44,9900.0,25.4632,25.4702,25.4493,25.4563,9900.0
2010-12-27 10:40:00,36.44,36.44,36.4,36.41,29500.0,25.4563,25.4563,25.4283,25.4353,29500.0
2010-12-27 10:50:00,36.42,36.42,36.41,36.41,9700.0,25.4423,25.4423,25.4353,25.4353,9700.0
2010-12-27 11:00:00,36.42,36.48,36.42,36.48,11800.0,25.4423,25.4842,25.4423,25.4842,11800.0
2010-12-27 11:10:00,36.47,36.52,36.47,36.52,13900.0,25.4772,25.5121,25.4772,25.5121,13900.0
2010-12-27 11:20:00,36.53,36.53,36.52,36.53,5100.0,25.5191,25.5191,25.5121,25.5191,5100.0
2010-12-27 11:30:00,36.53,36.53,36.5,36.51,12400.0,25.5191,25.5191,25.4982,25.5052,12400.0
2010-12-27 11:40:00,36.5,36.56,36.5,36.55,22000.0,25.4982,25.5401,25.4982,25.5331,22000.0
2010-12-27 11:50:00,36.56,36.59,36.5,36.5,19700.0,25.5401,25.561,25.4982,25.4982,19700.0
2010-12-27 12:00:00,36.5,36.5,36.49,36.49,5100.0,25.4982,25.4982,25.4912,25.4912,5100.0
2010-12-27 12:10:00,36.5,36.55,36.49,36.52,22700.0,25.4982,25.5331,25.4912,25.5121,22700.0
2010-12-27 12:20:00,36.52,36.52,36.51,36.51,6700.0,25.5121,25.5121,25.5052,25.5052,6700.0
2010-12-27 12:30:00,36.52,36.54,36.5,36.51,13400.0,25.5121,25.5261,25.4982,25.5052,13400.0
2010-12-27 12:40:00,36.52,36.52,36.51,36.51,4300.0,25.5121,25.5121,25.5052,25.5052,4300.0
2010-12-27 12:50:00,36.51,36.56,36.51,36.54,11400.0,25.5052,25.5401,25.5052,25.5261,11400.0
2010-12-27 13:00:00,36.54,36.54,36.51,36.52,7700.0,25.5261,25.5261,25.5052,25.5121,7700.0
2010-12-27 13:10:00,36.52,36.53,36.51,36.51,12400.0,25.5121,25.5191,25.5052,25.5052,12400.0
2010-12-27 13:20:00,36.52,36.57,36.52,36.56,16500.0,25.5121,25.5471,25.5121,25.5401,16500.0
2010-12-27 13:30:00,36.56,36.58,36.55,36.58,10900.0,25.5401,25.5541,25.5331,25.5541,10900.0
2010-12-27 13:40:00,36.58,36.58,36.57,36.57,5300.0,25.5541,25.5541,25.5471,25.5471,5300.0
2010-12-27 13:50:00,36.57,36.58,36.57,36.58,12300.0,25.5471,25.5541,25.5471,25.5541,12300.0
2010-12-27 14:00:00,36.58,36.59,36.55,36.55,14100.0,25.5541,25.561,25.5331,25.5331,14100.0
2010-12-27 14:10:00,36.55,36.56,36.51,36.52,10300.0,25.5331,25.5401,25.5052,25.5121,10300.0
2010-12-27 14:20:00,36.51,36.52,36.51,36.51,5300.0,25.5052,25.5121,25.5052,25.5052,5300.0
2010-12-27 14:30:00,36.52,36.53,36.51,36.52,15700.0,25.5121,25.5191,25.5052,25.5121,15700.0
2010-12-27 14:40:00,36.51,36.53,36.51,36.53,10600.0,25.5052,25.5191,25.5052,25.5191,10600.0
2010-12-27 14:50:00,36.53,36.54,36.53,36.54,11000.0,25.5191,25.5261,25.5191,25.5261,11000.0
2010-12-27 15:00:00,36.53,36.55,36.53,36.54,24400.0,25.5191,25.5331,25.5191,25.5261,24400.0
2010-12-27 15:10:00,36.55,36.59,36.55,36.58,40000.0,25.5331,25.561,25.5331,25.5541,40000.0
2010-12-27 15:20:00,36.58,36.6,36.57,36.58,46200.0,25.5541,25.568,25.5471,25.5541,46200.0
2010-12-27 15:30:00,36.58,36.61,36.56,36.6,33800.0,25.5541,25.575,25.5401,25.568,33800.0
2010-12-27 15:40:00,36.6,36.63,36.58,36.62,87500.0,25.568,25.589,25.5541,25.582,87500.0
2010-12-27 15:50:00,36.62,36.62,36.58,36.6,131900.0,25.582,25.582,25.5541,25.568,131900.0
2010-12-28 09:30:00,36.74,36.74,36.51,36.58,41200.0,25.6658,25.6658,25.5052,25.5541,41200.0
2010-12-28 09:40:00,36.56,36.62,36.54,36.56,19900.0,25.5401,25.582,25.5261,25.5401,19900.0
2010-12-28 09:50:00,36.56,36.6,36.53,36.6,30800.0,25.5401,25.568,25.5191,25.568,30800.0
2010-12-28 10:00:00,36.58,36.6,36.53,36.53,52900.0,25.5541,25.568,25.5191,25.5191,52900.0
2010-12-28 10:10:00,36.54,36.54,36.5,36.51,16700.0,25.5261,25.5261,25.4982,25.5052,16700.0
2010-12-28 10:20:00,36.5,36.53,36.48,36.52,29000.0,25.4982,25.5191,25.4842,25.5121,29000.0
2010-12-28 10:30:00,36.52,36.61,36.51,36.61,37700.0,25.5121,25.575,25.5052,25.575,37700.0
2010-12-28 10:40:00,36.6,36.72,36.59,36.65,75000.0,25.568,25.6519,25.561,25.603,75000.0
2010-12-28 10:50:00,36.64,36.65,36.59,36.62,22400.0,25.596,25.603,25.561,25.582,22400.0
2010-12-28 11:00:00,36.61,36.62,36.59,36.61,12100.0,25.575,25.582,25.561,25.575,12100.0
2010-12-28 11:10:00,36.6,36.74,36.6,36.73,66600.0,25.568,25.6658,25.568,25.6588,66600.0
2010-12-28 11:20:00,36.74,36.74,36.72,36.74,18400.0,25.6658,25.6658,25.6519,25.6658,18400.0
2010-12-28 11:30:00,36.73,36.74,36.73,36.74,8000.0,25.6588,25.6658,25.6588,25.6658,8000.0
2010-12-28 11:40:00,36.74,36.76,36.72,36.72,28800.0,25.6658,25.6798,25.6519,25.6519,28800.0
2010-12-28 11:50:00,36.72,36.75,36.71,36.74,23700.0,25.6519,25.6728,25.6449,25.6658,23700.0
2010-12-28 12:00:00,36.73,36.74,36.7,36.7,24600.0,25.6588,25.6658,25.6379,25.6379,24600.0
2010-12-28 12:10:00,36.7,36.71,36.66,36.66,8100.0,25.6379,25.6449,25.6099,25.6099,8100.0
2010-12-28 12:20:00,36.66,36.71,36.65,36.7,29900.0,25.6099,25.6449,25.603,25.6379,29900.0
2010-12-28 12:30:00,36.7,36.7,36.68,36.7,15600.0,25.6379,25.6379,25.6239,25.6379,15600.0
2010-12-28 12:40:00,36.69,36.7,36.65,36.65,15000.0,25.6309,25.6379,25.603,25.603,15000.0
2010-12-28 12:50:00,36.65,36.67,36.65,36.66,23000.0,25.603,25.6169,25.603,25.6099,23000.0
2010-12-28 13:00:00,36.65,36.66,36.65,36.66,6500.0,25.603,25.6099,25.603,25.6099,6500.0
2010-12-28 13:10:00,36.65,36.7,36.65,36.7,22200.0,25.603,25.6379,25.603,25.6379,22200.0
2010-12-28 13:20:00,36.7,36.7,36.68,36.69,13800.0,25.6379,25.6379,25.6239,25.6309,13800.0
2010-12-28 13:30:00,36.68,36.72,36.68,36.72,11200.0,25.6239,25.6519,25.6239,25.6519,11200.0
2010-12-28 13:40:00,36.72,36.72,36.69,36.69,9900.0,25.6519,25.6519,25.6309,25.6309,9900.0
2010-12-28 13:50:00,36.7,36.72,36.68,36.72,51900.0,25.6379,25.6519,25.6239,25.6519,51900.0
2010-12-28 14:00:00,36.72,36.75,36.71,36.75,17900.0,25.6519,25.6728,25.6449,25.6728,17900.0
2010-12-28 14:10:00,36.74,36.75,36.73,36.74,14100.0,25.6658,25.6728,25.6588,25.6658,14100.0
2010-12-28 14:20:00,36.73,36.74,36.72,36.72,11300.0,25.6588,25.6658,25.6519,25.6519,11300.0
2010-12-28 14:30:00,36.72,36.74,36.71,36.74,22900.0,25.6519,25.6658,25.6449,25.6658,22900.0
2010-12-28 14:40:00,36.73,36.78,36.73,36.77,29600.0,25.6588,25.6938,25.6588,25.6868,29600.0
2010-12-28 14:50:00,36.76,36.83,36.76,36.81,66500.0,25.6798,25.7287,25.6798,25.7147,66500.0
2010-12-28 15:00:00,36.81,36.83,36.8,36.83,44700.0,25.7147,25.7287,25.7077,25.7287,44700.0
2010-12-28 15:10:00,36.83,36.83,36.8,36.82,81900.0,25.7287,25.7287,25.7077,25.7217,81900.0
2010-12-28 15:20:00,36.82,36.82,36.79,36.8,86600.0,25.7217,25.7217,25.7008,25.7077,86600.0
2010-12-28 15:30:00,36.8,36.81,36.71,36.72,173500.0,25.7077,25.7147,25.6449,25.6519,173500.0
2010-12-28 15:40:00,36.71,36.72,36.6,36.63,229600.0,25.6449,25.6519,25.568,25.589,229600.0
2010-12-28 15:50:00,36.64,36.76,36.61,36.68,463300.0,25.596,25.6798,25.575,25.6239,463300.0
2010-12-29 09:30:00,36.71,36.81,36.7,36.76,26000.0,25.6449,25.7147,25.6379,25.6798,26000.0
2010-12-29 09:40:00,36.78,36.86,36.78,36.85,20400.0,25.6938,25.7497,25.6938,25.7427,20400.0
2010-12-29 09:50:00,36.85,36.87,36.82,36.82,18500.0,25.7427,25.7566,25.7217,25.7217,18500.0
2010-12-29 10:00:00,36.83,36.85,36.8,36.83,19500.0,25.7287,25.7427,25.7077,25.7287,19500.0
2010-12-29 10:10:00,36.83,36.85,36.83,36.85,6400.0,25.7287,25.7427,25.7287,25.7427,6400.0
2010-12-29 10:20:00,36.84,36.85,36.83,36.84,5800.0,25.7357,25.7427,25.7287,25.7357,5800.0
2010-12-29 10:30:00,36.83,36.83,36.8,36.8,9700.0,25.7287,25.7287,25.7077,25.7077,9700.0
2010-12-29 10:40:00,36.81,36.84,36.8,36.81,14400.0,25.7147,25.7357,25.7077,25.7147,14400.0
2010-12-29 10:50:00,36.81,36.81,36.76,36.76,11900.0,25.7147,25.7147,25.6798,25.6798,11900.0
2010-12-29 11:00:00,36.77,36.77,36.72,36.72,17500.0,25.6868,25.6868,25.6519,25.6519,17500.0
2010-12-29 11:10:00,36.72,36.73,36.72,36.72,6700.0,25.6519,25.6588,25.6519,25.6519,6700.0
2010-12-29 11:20:00,36.72,36.73,36.71,36.71,11600.0,25.6519,25.6588,25.6449,25.6449,11600.0
2010-12-29 11:30:00,36.72,36.78,36.71,36.77,20000.0,25.6519,25.6938,25.6449,25.6868,20000.0
2010-12-29 11:40:00,36.78,36.78,36.77,36.77,4700.0,25.6938,25.6938,25.6868,25.6868,4700.0
2010-12-29 11:50:00,36.78,36.84,36.77,36.83,41200.0,25.6938,25.7357,25.6868,25.7287,41200.0
2010-12-29 12:00:00,36.84,36.86,36.83,36.84,22700.0,25.7357,25.7497,25.7287,25.7357,22700.0
2010-12-29 12:10:00,36.84,36.86,36.84,36.85,5700.0,25.7357,25.7497,25.7357,25.7427,5700.0
2010-12-29 12:20:00,36.86,36.87,36.85,36.87,8700.0,25.7497,25.7566,25.7427,25.7566,8700.0
2010-12-29 12:30:00,36.86,36.87,36.85,36.86,3900.0,25.7497,25.7566,25.7427,25.7497,3900.0
2010-12-29 12:40:00,36.85,36.87,36.85,36.86,9900.0,25.7427,25.7566,25.7427,25.7497,9900.0
2010-12-29 12:50:00,36.87,36.87,36.85,36.86,14300.0,25.7566,25.7566,25.7427,25.7497,14300.0
2010-12-29 13:00:00,36.86,36.86,36.83,36.84,18900.0,25.7497,25.7497,25.7287,25.7357,18900.0
2010-12-29 13:10:00,36.84,36.85,36.84,36.84,3200.0,25.7357,25.7427,25.7357,25.7357,3200.0
2010-12-29 13:20:00,36.84,36.85,36.84,36.84,2900.0,25.7357,25.7427,25.7357,25.7357,2900.0
2010-12-29 13:30:00,36.84,36.85,36.84,36.84,4000.0,25.7357,25.7427,25.7357,25.7357,4000.0
2010-12-29 13:40:00,36.84,36.85,36.83,36.84,8600.0,25.7357,25.7427,25.7287,25.7357,8600.0
2010-12-29 13:50:00,36.84,36.84,36.83,36.84,4500.0,25.7357,25.7357,25.7287,25.7357,4500.0
2010-12-29 14:00:00,36.84,36.84,36.83,36.84,4700.0,25.7357,25.7357,25.7287,25.7357,4700.0
2010-12-29 14:10:00,36.83,36.84,36.83,36.83,8500.0,25.7287,25.7357,25.7287,25.7287,8500.0
2010-12-29 14:20:00,36.83,36.84,36.83,36.83,14300.0,25.7287,25.7357,25.7287,25.7287,14300.0
2010-12-29 14:30:00,36.84,36.84,36.83,36.83,5900.0,25.7357,25.7357,25.7287,25.7287,5900.0
2010-12-29 14:40:00,36.83,36.84,36.82,36.82,12200.0,25.7287,25.7357,25.7217,25.7217,12200.0
2010-12-29 14:50:00,36.83,36.83,36.79,36.79,30600.0,25.7287,25.7287,25.7008,25.7008,30600.0
2010-12-29 15:00:00,36.79,36.83,36.79,36.83,26700.0,25.7008,25.7287,25.7008,25.7287,26700.0
2010-12-29 15:10:00,36.83,36.86,36.83,36.86,31700.0,25.7287,25.7497,25.7287,25.7497,31700.0
2010-12-29 15:20:00,36.86,36.87,36.85,36.87,32100.0,25.7497,25.7566,25.7427,25.7566,32100.0
2010-12-29 15:30:00,36.87,36.88,36.85,36.87,110700.0,25.7566,25.7636,25.7427,25.7566,110700.0
2010-12-29 15:40:00,36.88,36.88,36.8,36.81,154800.0,25.7636,25.7636,25.7077,25.7147,154800.0
2010-12-29 15:50:00,36.8,36.85,36.79,36.82,94200.0,25.7077,25.7427,25.7008,25.7217,94200.0
2010-12-30 09:30:00,36.7,36.76,36.64,36.72,42100.0,25.6379,25.6798,25.596,25.6519,42100.0
2010-12-30 09:40:00,36.72,36.8,36.71,36.78,35700.0,25.6519,25.7077,25.6449,25.6938,35700.0
2010-12-30 09:50:00,36.78,36.83,36.76,36.82,48000.0,25.6938,25.7287,25.6798,25.7217,48000.0
2010-12-30 10:00:00,36.83,36.87,36.8,36.8,34200.0,25.7287,25.7566,25.7077,25.7077,34200.0
2010-12-30 10:10:00,36.8,36.87,36.79,36.87,44100.0,25.7077,25.7566,25.7008,25.7566,44100.0
2010-12-30 10:20:00,36.86,36.88,36.83,36.83,34200.0,25.7497,25.7636,25.7287,25.7287,34200.0
2010-12-30 10:30:00,36.83,36.88,36.83,36.87,20000.0,25.7287,25.7636,25.7287,25.7566,20000.0
2010-12-30 10:40:00,36.87,36.88,36.86,36.86,23300.0,25.7566,25.7636,25.7497,25.7497,23300.0
2010-12-30 10:50:00,36.86,36.9,36.85,36.89,18200.0,25.7497,25.7776,25.7427,25.7706,18200.0
2010-12-30 11:00:00,36.9,36.91,36.85,36.85,36300.0,25.7776,25.7846,25.7427,25.7427,36300.0
2010-12-30 11:10:00,36.85,36.87,36.84,36.87,26700.0,25.7427,25.7566,25.7357,25.7566,26700.0
2010-12-30 11:20:00,36.87,36.88,36.83,36.87,37600.0,25.7566,25.7636,25.7287,25.7566,37600.0
2010-12-30 11:30:00,36.87,36.9,36.85,36.85,21600.0,25.7566,25.7776,25.7427,25.7427,21600.0
2010-12-30 11:40:00,36.85,36.86,36.85,36.85,12600.0,25.7427,25.7497,25.7427,25.7427,12600.0
2010-12-30 11:50:00,36.85,36.86,36.82,36.83,36200.0,25.7427,25.7497,25.7217,25.7287,36200.0
2010-12-30 12:00:00,36.82,36.84,36.82,36.84,11700.0,25.7217,25.7357,25.7217,25.7357,11700.0
2010-12-30 12:10:00,36.83,36.86,36.83,36.86,12800.0,25.7287,25.7497,25.7287,25.7497,12800.0
2010-12-30 12:20:00,36.85,36.86,36.85,36.85,3300.0,25.7427,25.7497,25.7427,25.7427,3300.0
2010-12-30 12:30:00,36.86,36.86,36.85,36.86,13700.0,25.7497,25.7497,25.7427,25.7497,13700.0
2010-12-30 12:40:00,36.86,36.86,36.85,36.85,12500.0,25.7497,25.7497,25.7427,25.7427,12500.0
2010-12-30 12:50:00,36.85,36.86,36.85,36.85,7900.0,25.7427,25.7497,25.7427,25.7427,7900.0
2010-12-30 13:00:00,36.86,36.86,36.85,36.86,7800.0,25.7497,25.7497,25.7427,25.7497,7800.0
2010-12-30 13:10:00,36.85,36.86,36.85,36.85,13200.0,25.7427,25.7497,25.7427,25.7427,13200.0
2010-12-30 13:20:00,36.85,36.86,36.85,36.86,8400.0,25.7427,25.7497,25.7427,25.7497,8400.0
2010-12-30 13:30:00,36.86,36.87,36.85,36.85,20800.0,25.7497,25.7566,25.7427,25.7427,20800.0
2010-12-30 13:40:00,36.85,36.86,36.85,36.85,12000.0,25.7427,25.7497,25.7427,25.7427,12000.0
2010-12-30 13:50:00,36.85,36.86,36.85,36.86,7600.0,25.7427,25.7497,25.7427,25.7497,7600.0
2010-12-30 14:00:00,36.86,36.86,36.85,36.85,22200.0,25.7497,25.7497,25.7427,25.7427,22200.0
2010-12-30 14:10:00,36.85,36.86,36.85,36.85,14000.0,25.7427,25.7497,25.7427,25.7427,14000.0
2010-12-30 14:20:00,36.86,36.89,36.85,36.88,26200.0,25.7497,25.7706,25.7427,25.7636,26200.0
2010-12-30 14:30:00,36.88,36.89,36.86,36.86,18100.0,25.7636,25.7706,25.7497,25.7497,18100.0
2010-12-30 14:40:00,36.86,36.89,36.86,36.89,12400.0,25.7497,25.7706,25.7497,25.7706,12400.0
2010-12-30 14:50:00,36.88,36.89,36.88,36.88,11600.0,25.7636,25.7706,25.7636,25.7636,11600.0
2010-12-30 15:00:00,36.88,36.89,36.88,36.88,21600.0,25.7636,25.7706,25.7636,25.7636,21600.0
2010-12-30 15:10:00,36.88,36.91,36.88,36.88,39000.0,25.7636,25.7846,25.7636,25.7636,39000.0
2010-12-30 15:20:00,36.88,36.92,36.88,36.91,38200.0,25.7636,25.7916,25.7636,25.7846,38200.0
2010-12-30 15:30:00,36.92,36.92,36.87,36.89,39500.0,25.7916,25.7916,25.7566,25.7706,39500.0
2010-12-30 15:40:00,36.89,36.89,36.81,36.82,36000.0,25.7706,25.7706,25.7147,25.7217,36000.0
2010-12-30 15:50:00,36.82,36.86,36.8,36.83,152400.0,25.7217,25.7497,25.7077,25.7287,152400.0
2010-12-31 09:30:00,36.76,36.96,36.76,36.92,113700.0,25.6798,25.8195,25.6798,25.7916,113700.0
2010-12-31 09:40:00,36.92,36.92,36.8,36.82,49000.0,25.7916,25.7916,25.7077,25.7217,49000.0
2010-12-31 09:50:00,36.81,36.81,36.72,36.73,20300.0,25.7147,25.7147,25.6519,25.6588,20300.0
2010-12-31 10:00:00,36.73,36.83,36.73,36.73,88100.0,25.6588,25.7287,25.6588,25.6588,88100.0
2010-12-31 10:10:00,36.73,36.73,36.69,36.69,29800.0,25.6588,25.6588,25.6309,25.6309,29800.0
2010-12-31 10:20:00,36.69,36.71,36.67,36.69,20300.0,25.6309,25.6449,25.6169,25.6309,20300.0
2010-12-31 10:30:00,36.69,36.7,36.64,36.65,16500.0,25.6309,25.6379,25.596,25.603,16500.0
2010-12-31 10:40:00,36.64,36.7,36.64,36.64,38700.0,25.596,25.6379,25.596,25.596,38700.0
2010-12-31 10:50:00,36.64,36.7,36.63,36.7,25200.0,25.596,25.6379,25.589,25.6379,25200.0
2010-12-31 11:00:00,36.69,36.7,36.67,36.68,23700.0,25.6309,25.6379,25.6169,25.6239,23700.0
2010-12-31 11:10:00,36.67,36.7,36.65,36.68,20800.0,25.6169,25.6379,25.603,25.6239,20800.0
2010-12-31 11:20:00,36.69,36.69,36.68,36.68,10400.0,25.6309,25.6309,25.6239,25.6239,10400.0
2010-12-31 11:30:00,36.69,36.71,36.68,36.71,11000.0,25.6309,25.6449,25.6239,25.6449,11000.0
2010-12-31 11:40:00,36.71,36.74,36.7,36.73,16400.0,25.6449,25.6658,25.6379,25.6588,16400.0
2010-12-31 11:50:00,36.73,36.78,36.73,36.78,21200.0,25.6588,25.6938,25.6588,25.6938,21200.0
2010-12-31 12:00:00,36.78,36.82,36.78,36.82,31900.0,25.6938,25.7217,25.6938,25.7217,31900.0
2010-12-31 12:10:00,36.81,36.82,36.81,36.81,8200.0,25.7147,25.7217,25.7147,25.7147,8200.0
2010-12-31 12:20:00,36.81,36.91,36.81,36.9,79300.0,25.7147,25.7846,25.7147,25.7776,79300.0
2010-12-31 12:30:00,36.89,36.9,36.87,36.88,13900.0,25.7706,25.7776,25.7566,25.7636,13900.0
2010-12-31 12:40:00,36.87,36.88,36.86,36.86,27600.0,25.7566,25.7636,25.7497,25.7497,27600.0
2010-12-31 12:50:00,36.87,36.87,36.86,36.87,6300.0,25.7566,25.7566,25.7497,25.7566,6300.0
2010-12-31 13:00:00,36.86,36.87,36.86,36.86,10400.0,25.7497,25.7566,25.7497,25.7497,10400.0
2010-12-31 13:10:00,36.86,36.9,36.86,36.89,17700.0,25.7497,25.7776,25.7497,25.7706,17700.0
2010-12-31 13:20:00,36.9,36.9,36.89,36.9,9200.0,25.7776,25.7776,25.7706,25.7776,9200.0
2010-12-31 13:30:00,36.89,36.9,36.89,36.9,21000.0,25.7706,25.7776,25.7706,25.7776,21000.0
2010-12-31 13:40:00,36.9,36.9,36.89,36.89,30500.0,25.7776,25.7776,25.7706,25.7706,30500.0
2010-12-31 13:50:00,36.9,36.9,36.89,36.9,16200.0,25.7776,25.7776,25.7706,25.7776,16200.0
2010-12-31 14:00:00,36.89,36.9,36.88,36.9,26200.0,25.7706,25.7776,25.7636,25.7776,26200.0
2010-12-31 14:10:00,36.89,36.9,36.89,36.89,8900.0,25.7706,25.7776,25.7706,25.7706,8900.0
2010-12-31 14:20:00,36.89,36.9,36.88,36.88,29100.0,25.7706,25.7776,25.7636,25.7636,29100.0
2010-12-31 14:30:00,36.88,36.92,36.87,36.92,43400.0,25.7636,25.7916,25.7566,25.7916,43400.0
2010-12-31 14:40:00,36.91,36.92,36.91,36.92,22100.0,25.7846,25.7916,25.7846,25.7916,22100.0
2010-12-31 14:50:00,36.92,36.94,36.91,36.94,23500.0,25.7916,25.8055,25.7846,25.8055,23500.0
2010-12-31 15:00:00,36.94,36.94,36.9,36.91,23900.0,25.8055,25.8055,25.7776,25.7846,23900.0
2010-12-31 15:10:00,36.9,36.91,36.89,36.9,21600.0,25.7776,25.7846,25.7706,25.7776,21600.0
2010-12-31 15:20:00,36.9,36.91,36.89,36.9,43400.0,25.7776,25.7846,25.7706,25.7776,43400.0
2010-12-31 15:30:00,36.9,36.91,36.89,36.9,70000.0,25.7776,25.7846,25.7706,25.7776,70000.0
2010-12-31 15:40:00,36.91,36.91,36.83,36.83,160000.0,25.7846,25.7846,25.7287,25.7287,160000.0
2010-12-31 15:50:00,36.84,36.88,36.82,36.88,183200.0,25.7357,25.7636,25.7217,25.7636,183200.0
2011-01-03 09:30:00,37.08,37.08,36.91,36.91,84900.0,25.9033,25.9033,25.7846,25.7846,84900.0
2011-01-03 09:40:00,36.91,36.92,36.84,36.92,72400.0,25.7846,25.7916,25.7357,25.7916,72400.0
2011-01-03 09:50:00,36.92,36.94,36.89,36.93,49300.0,25.7916,25.8055,25.7706,25.7986,49300.0
2011-01-03 10:00:00,36.94,36.97,36.88,36.93,58800.0,25.8055,25.8265,25.7636,25.7986,58800.0
2011-01-03 10:10:00,36.94,37.05,36.93,37.04,64000.0,25.8055,25.8824,25.7986,25.8754,64000.0
2011-01-03 10:20:00,37.04,37.04,36.92,36.92,58200.0,25.8754,25.8754,25.7916,25.7916,58200.0
2011-01-03 10:30:00,36.92,36.92,36.9,36.9,14800.0,25.7916,25.7916,25.7776,25.7776,14800.0
2011-01-03 10:40:00,36.91,36.97,36.9,36.96,34300.0,25.7846,25.8265,25.7776,25.8195,34300.0
2011-01-03 10:50:00,36.96,37.0,36.96,36.97,21500.0,25.8195,25.8475,25.8195,25.8265,21500.0
2011-01-03 11:00:00,36.97,36.97,36.92,36.92,21900.0,25.8265,25.8265,25.7916,25.7916,21900.0
2011-01-03 11:10:00,36.93,36.93,36.9,36.91,30600.0,25.7986,25.7986,25.7776,25.7846,30600.0
2011-01-03 11:20:00,36.9,36.96,36.9,36.95,35800.0,25.7776,25.8195,25.7776,25.8125,35800.0
2011-01-03 11:30:00,36.94,36.95,36.89,36.9,107300.0,25.8055,25.8125,25.7706,25.7776,107300.0
2011-01-03 11:40:00,36.9,36.91,36.88,36.88,22700.0,25.7776,25.7846,25.7636,25.7636,22700.0
2011-01-03 11:50:00,36.89,36.9,36.88,36.89,17300.0,25.7706,25.7776,25.7636,25.7706,17300.0
2011-01-03 12:00:00,36.88,36.91,36.88,36.9,38200.0,25.7636,25.7846,25.7636,25.7776,38200.0
2011-01-03 12:10:00,36.9,36.91,36.9,36.9,11900.0,25.7776,25.7846,25.7776,25.7776,11900.0
2011-01-03 12:20:00,36.9,36.91,36.9,36.9,22000.0,25.7776,25.7846,25.7776,25.7776,22000.0
2011-01-03 12:30:00,36.9,36.91,36.9,36.9,18900.0,25.7776,25.7846,25.7776,25.7776,18900.0
2011-01-03 12:40:00,36.91,36.92,36.9,36.9,49200.0,25.7846,25.7916,25.7776,25.7776,49200.0
2011-01-03 12:50:00,36.91,36.91,36.85,36.89,32200.0,25.7846,25.7846,25.7427,25.7706,32200.0
2011-01-03 13:00:00,36.9,36.91,36.88,36.91,27200.0,25.7776,25.7846,25.7636,25.7846,27200.0
2011-01-03 13:10:00,36.91,36.91,36.84,36.85,55200.0,25.7846,25.7846,25.7357,25.7427,55200.0
2011-01-03 13:20:00,36.84,36.86,36.84,36.85,14200.0,25.7357,25.7497,25.7357,25.7427,14200.0
2011-01-03 13:30:00,36.85,36.86,36.8,36.81,36000.0,25.7427,25.7497,25.7077,25.7147,36000.0
2011-01-03 13:40:00,36.81,36.84,36.75,36.76,83100.0,25.7147,25.7357,25.6728,25.6798,83100.0
2011-01-03 13:50:00,36.76,36.78,36.73,36.74,36500.0,25.6798,25.6938,25.6588,25.6658,36500.0
2011-01-03 14:00:00,36.73,36.76,36.73,36.73,27900.0,25.6588,25.6798,25.6588,25.6588,27900.0
2011-01-03 14:10:00,36.74,36.74,36.71,36.71,27500.0,25.6658,25.6658,25.6449,25.6449,27500.0
2011-01-03 14:20:00,36.71,36.72,36.69,36.7,29000.0,25.6449,25.6519,25.6309,25.6379,29000.0
2011-01-03 14:30:00,36.7,36.73,36.69,36.72,30300.0,25.6379,25.6588,25.6309,25.6519,30300.0
2011-01-03 14:40:00,36.72,36.78,36.72,36.77,33400.0,25.6519,25.6938,25.6519,25.6868,33400.0
2011-01-03 14:50:00,36.78,36.82,36.78,36.82,31700.0,25.6938,25.7217,25.6938,25.7217,31700.0
2011-01-03 15:00:00,36.81,36.83,36.81,36.82,23300.0,25.7147,25.7287,25.7147,25.7217,23300.0
2011-01-03 15:10:00,36.82,36.83,36.76,36.79,49600.0,25.7217,25.7287,25.6798,25.7008,49600.0
2011-01-03 15:20:00,36.8,36.82,36.79,36.8,29800.0,25.7077,25.7217,25.7008,25.7077,29800.0
2011-01-03 15:30:00,36.8,36.83,36.79,36.8,76900.0,25.7077,25.7287,25.7008,25.7077,76900.0
2011-01-03 15:40:00,36.8,36.85,36.79,36.84,105500.0,25.7077,25.7427,25.7008,25.7357,105500.0
2011-01-03 15:50:00,36.85,36.86,36.79,36.79,184100.0,25.7427,25.7497,25.7008,25.7008,184100.0
2011-01-04 09:30:00,36.91,36.91,36.41,36.46,122800.0,25.7846,25.7846,25.4353,25.4702,122800.0
2011-01-04 09:40:00,36.46,36.47,36.39,36.41,55900.0,25.4702,25.4772,25.4213,25.4353,55900.0
2011-01-04 09:50:00,36.42,36.5,36.39,36.48,54100.0,25.4423,25.4982,25.4213,25.4842,54100.0
2011-01-04 10:00:00,36.49,36.55,36.48,36.5,28700.0,25.4912,25.5331,25.4842,25.4982,28700.0
2011-01-04 10:10:00,36.5,36.57,36.48,36.57,45800.0,25.4982,25.5471,25.4842,25.5471,45800.0
2011-01-04 10:20:00,36.57,36.6,36.53,36.55,52300.0,25.5471,25.568,25.5191,25.5331,52300.0
2011-01-04 10:30:00,36.54,36.58,36.53,36.54,37200.0,25.5261,25.5541,25.5191,25.5261,37200.0
2011-01-04 10:40:00,36.54,36.56,36.52,36.55,26900.0,25.5261,25.5401,25.5121,25.5331,26900.0
2011-01-04 10:50:00,36.56,36.57,36.51,36.57,29000.0,25.5401,25.5471,25.5052,25.5471,29000.0
2011-01-04 11:00:00,36.56,36.57,36.52,36.53,33200.0,25.5401,25.5471,25.5121,25.5191,33200.0
2011-01-04 11:10:00,36.53,36.53,36.51,36.52,49000.0,25.5191,25.5191,25.5052,25.5121,49000.0
2011-01-04 11:20:00,36.52,36.53,36.49,36.49,29500.0,25.5121,25.5191,25.4912,25.4912,29500.0
2011-01-04 11:30:00,36.49,36.53,36.48,36.52,27400.0,25.4912,25.5191,25.4842,25.5121,27400.0
2011-01-04 11:40:00,36.53,36.53,36.49,36.49,19800.0,25.5191,25.5191,25.4912,25.4912,19800.0
2011-01-04 11:50:00,36.5,36.52,36.45,36.45,34400.0,25.4982,25.5121,25.4632,25.4632,34400.0
2011-01-04 12:00:00,36.45,36.46,36.4,36.41,52500.0,25.4632,25.4702,25.4283,25.4353,52500.0
2011-01-04 12:10:00,36.41,36.44,36.41,36.42,45300.0,25.4353,25.4563,25.4353,25.4423,45300.0
2011-01-04 12:20:00,36.42,36.46,36.41,36.43,36500.0,25.4423,25.4702,25.4353,25.4493,36500.0
2011-01-04 12:30:00,36.43,36.45,36.42,36.45,20300.0,25.4493,25.4632,25.4423,25.4632,20300.0
2011-01-04 12:40:00,36.45,36.5,36.45,36.5,19600.0,25.4632,25.4982,25.4632,25.4982,19600.0
2011-01-04 12:50:00,36.5,36.51,36.48,36.5,45900.0,25.4982,25.5052,25.4842,25.4982,45900.0
2011-01-04 13:00:00,36.5,36.51,36.47,36.48,20600.0,25.4982,25.5052,25.4772,25.4842,20600.0
2011-01-04 13:10:00,36.48,36.51,36.46,36.51,28500.0,25.4842,25.5052,25.4702,25.5052,28500.0
2011-01-04 13:20:00,36.5,36.51,36.5,36.51,21900.0,25.4982,25.5052,25.4982,25.5052,21900.0
2011-01-04 13:30:00,36.51,36.52,36.5,36.51,37000.0,25.5052,25.5121,25.4982,25.5052,37000.0
2011-01-04 13:40:00,36.52,36.55,36.51,36.55,29900.0,25.5121,25.5331,25.5052,25.5331,29900.0
2011-01-04 13:50:00,36.56,36.57,36.55,36.57,20100.0,25.5401,25.5471,25.5331,25.5471,20100.0
2011-01-04 14:00:00,36.56,36.56,36.48,36.49,67600.0,25.5401,25.5401,25.4842,25.4912,67600.0
2011-01-04 14:10:00,36.5,36.51,36.48,36.5,33400.0,25.4982,25.5052,25.4842,25.4982,33400.0
2011-01-04 14:20:00,36.5,36.53,36.49,36.52,34000.0,25.4982,25.5191,25.4912,25.5121,34000.0
2011-01-04 14:30:00,36.53,36.56,36.52,36.54,30500.0,25.5191,25.5401,25.5121,25.5261,30500.0
2011-01-04 14:40:00,36.54,36.59,36.53,36.56,42300.0,25.5261,25.561,25.5191,25.5401,42300.0
2011-01-04 14:50:00,36.57,36.57,36.56,36.57,24000.0,25.5471,25.5471,25.5401,25.5471,24000.0
2011-01-04 15:00:00,36.56,36.58,36.5,36.51,55300.0,25.5401,25.5541,25.4982,25.5052,55300.0
2011-01-04 15:10:00,36.51,36.53,36.48,36.53,55500.0,25.5052,25.5191,25.4842,25.5191,55500.0
2011-01-04 15:20:00,36.53,36.58,36.52,36.58,46900.0,25.5191,25.5541,25.5121,25.5541,46900.0
2011-01-04 15:30:00,36.58,36.58,36.5,36.55,105600.0,25.5541,25.5541,25.4982,25.5331,105600.0
2011-01-04 15:40:00,36.54,36.6,36.52,36.59,102500.0,25.5261,25.568,25.5121,25.561,102500.0
2011-01-04 15:50:00,36.6,36.63,36.58,36.59,181400.0,25.568,25.589,25.5541,25.561,181400.0
2011-01-05 09:30:00,36.48,36.59,36.4,36.55,49400.0,25.4842,25.561,25.4283,25.5331,49400.0
2011-01-05 09:40:00,36.56,36.67,36.5,36.61,74700.0,25.5401,25.6169,25.4982,25.575,74700.0
2011-01-05 09:50:00,36.62,36.62,36.49,36.5,58600.0,25.582,25.582,25.4912,25.4982,58600.0
2011-01-05 10:00:00,36.49,36.51,36.42,36.5,88800.0,25.4912,25.5052,25.4423,25.4982,88800.0
2011-01-05 10:10:00,36.5,36.5,36.43,36.49,50300.0,25.4982,25.4982,25.4493,25.4912,50300.0
2011-01-05 10:20:00,36.49,36.49,36.43,36.49,56000.0,25.4912,25.4912,25.4493,25.4912,56000.0
2011-01-05 10:30:00,36.49,36.5,36.44,36.48,41200.0,25.4912,25.4982,25.4563,25.4842,41200.0
2011-01-05 10:40:00,36.48,36.5,36.48,36.5,42900.0,25.4842,25.4982,25.4842,25.4982,42900.0
2011-01-05 10:50:00,36.5,36.5,36.44,36.45,44800.0,25.4982,25.4982,25.4563,25.4632,44800.0
2011-01-05 11:00:00,36.45,36.5,36.45,36.5,42200.0,25.4632,25.4982,25.4632,25.4982,42200.0
2011-01-05 11:10:00,36.49,36.5,36.49,36.49,26700.0,25.4912,25.4982,25.4912,25.4912,26700.0
2011-01-05 11:20:00,36.5,36.6,36.49,36.59,137100.0,25.4982,25.568,25.4912,25.561,137100.0
2011-01-05 11:30:00,36.6,36.6,36.57,36.58,68000.0,25.568,25.568,25.5471,25.5541,68000.0
2011-01-05 11:40:00,36.58,36.59,36.57,36.58,42700.0,25.5541,25.561,25.5471,25.5541,42700.0
2011-01-05 11:50:00,36.58,36.66,36.57,36.65,59300.0,25.5541,25.6099,25.5471,25.603,59300.0
2011-01-05 12:00:00,36.66,36.75,36.66,36.75,45200.0,25.6099,25.6728,25.6099,25.6728,45200.0
2011-01-05 12:10:00,36.75,36.75,36.67,36.69,30700.0,25.6728,25.6728,25.6169,25.6309,30700.0
2011-01-05 12:20:00,36.69,36.72,36.67,36.72,26800.0,25.6309,25.6519,25.6169,25.6519,26800.0
2011-01-05 12:30:00,36.72,36.72,36.67,36.68,50900.0,25.6519,25.6519,25.6169,25.6239,50900.0
2011-01-05 12:40:00,36.68,36.68,36.62,36.65,25200.0,25.6239,25.6239,25.582,25.603,25200.0
2011-01-05 12:50:00,36.65,36.65,36.64,36.64,14600.0,25.603,25.603,25.596,25.596,14600.0
2011-01-05 13:00:00,36.65,36.66,36.61,36.62,28300.0,25.603,25.6099,25.575,25.582,28300.0
2011-01-05 13:10:00,36.62,36.63,36.6,36.6,15400.0,25.582,25.589,25.568,25.568,15400.0
2011-01-05 13:20:00,36.61,36.61,36.58,36.59,21900.0,25.575,25.575,25.5541,25.561,21900.0
2011-01-05 13:30:00,36.6,36.63,36.59,36.62,42400.0,25.568,25.589,25.561,25.582,42400.0
2011-01-05 13:40:00,36.62,36.65,36.61,36.64,32300.0,25.582,25.603,25.575,25.596,32300.0
2011-01-05 13:50:00,36.64,36.64,36.63,36.64,12700.0,25.596,25.596,25.589,25.596,12700.0
2011-01-05 14:00:00,36.63,36.64,36.63,36.63,19600.0,25.589,25.596,25.589,25.589,19600.0
2011-01-05 14:10:00,36.64,36.64,36.59,36.6,34000.0,25.596,25.596,25.561,25.568,34000.0
2011-01-05 14:20:00,36.6,36.6,36.52,36.53,81400.0,25.568,25.568,25.5121,25.5191,81400.0
2011-01-05 14:30:00,36.53,36.56,36.52,36.55,26700.0,25.5191,25.5401,25.5121,25.5331,26700.0
2011-01-05 14:40:00,36.56,36.58,36.55,36.56,24000.0,25.5401,25.5541,25.5331,25.5401,24000.0
2011-01-05 14:50:00,36.56,36.57,36.53,36.57,40200.0,25.5401,25.5471,25.5191,25.5471,40200.0
2011-01-05 15:00:00,36.57,36.62,36.57,36.61,41000.0,25.5471,25.582,25.5471,25.575,41000.0
2011-01-05 15:10:00,36.62,36.62,36.58,36.6,54700.0,25.582,25.582,25.5541,25.568,54700.0
2011-01-05 15:20:00,36.59,36.6,36.51,36.51,94200.0,25.561,25.568,25.5052,25.5052,94200.0
2011-01-05 15:30:00,36.5,36.57,36.49,36.57,110700.0,25.4982,25.5471,25.4912,25.5471,110700.0
2011-01-05 15:40:00,36.57,36.58,36.53,36.58,79500.0,25.5471,25.5541,25.5191,25.5541,79500.0
2011-01-05 15:50:00,36.57,36.58,36.52,36.57,166700.0,25.5471,25.5541,25.5121,25.5471,166700.0
2011-01-06 09:30:00,36.56,36.6,36.41,36.51,69500.0,25.5401,25.568,25.4353,25.5052,69500.0
2011-01-06 09:40:00,36.51,36.51,36.43,36.47,61800.0,25.5052,25.5052,25.4493,25.4772,61800.0
2011-01-06 09:50:00,36.48,36.49,36.42,36.43,38400.0,25.4842,25.4912,25.4423,25.4493,38400.0
2011-01-06 10:00:00,36.44,36.46,36.41,36.42,36600.0,25.4563,25.4702,25.4353,25.4423,36600.0
2011-01-06 10:10:00,36.43,36.44,36.4,36.41,19800.0,25.4493,25.4563,25.4283,25.4353,19800.0
2011-01-06 10:20:00,36.41,36.5,36.41,36.46,47200.0,25.4353,25.4982,25.4353,25.4702,47200.0
2011-01-06 10:30:00,36.46,36.5,36.44,36.46,48100.0,25.4702,25.4982,25.4563,25.4702,48100.0
2011-01-06 10:40:00,36.46,36.46,36.41,36.45,48600.0,25.4702,25.4702,25.4353,25.4632,48600.0
2011-01-06 10:50:00,36.45,36.45,36.35,36.37,34500.0,25.4632,25.4632,25.3934,25.4074,34500.0
2011-01-06 11:00:00,36.37,36.37,36.3,36.31,61900.0,25.4074,25.4074,25.3585,25.3654,61900.0
2011-01-06 11:10:00,36.31,36.35,36.3,36.35,70300.0,25.3654,25.3934,25.3585,25.3934,70300.0
2011-01-06 11:20:00,36.35,36.36,36.34,36.34,22500.0,25.3934,25.4004,25.3864,25.3864,22500.0
2011-01-06 11:30:00,36.34,36.35,36.32,36.32,24200.0,25.3864,25.3934,25.3724,25.3724,24200.0
2011-01-06 11:40:00,36.33,36.34,36.3,36.34,34300.0,25.3794,25.3864,25.3585,25.3864,34300.0
2011-01-06 11:50:00,36.34,36.35,36.3,36.3,23400.0,25.3864,25.3934,25.3585,25.3585,23400.0
2011-01-06 12:00:00,36.3,36.31,36.3,36.31,42800.0,25.3585,25.3654,25.3585,25.3654,42800.0
2011-01-06 12:10:00,36.3,36.31,36.3,36.31,10800.0,25.3585,25.3654,25.3585,25.3654,10800.0
2011-01-06 12:20:00,36.31,36.31,36.3,36.31,12300.0,25.3654,25.3654,25.3585,25.3654,12300.0
2011-01-06 12:30:00,36.3,36.31,36.3,36.31,24200.0,25.3585,25.3654,25.3585,25.3654,24200.0
2011-01-06 12:40:00,36.3,36.35,36.3,36.35,32900.0,25.3585,25.3934,25.3585,25.3934,32900.0
2011-01-06 12:50:00,36.35,36.37,36.35,36.35,45800.0,25.3934,25.4074,25.3934,25.3934,45800.0
2011-01-06 13:00:00,36.34,36.35,36.3,36.33,44600.0,25.3864,25.3934,25.3585,25.3794,44600.0
2011-01-06 13:10:00,36.33,36.35,36.3,36.35,26500.0,25.3794,25.3934,25.3585,25.3934,26500.0
2011-01-06 13:20:00,36.35,36.36,36.32,36.32,20200.0,25.3934,25.4004,25.3724,25.3724,20200.0
2011-01-06 13:30:00,36.32,36.33,36.31,36.31,13100.0,25.3724,25.3794,25.3654,25.3654,13100.0
2011-01-06 13:40:00,36.32,36.35,36.31,36.33,25500.0,25.3724,25.3934,25.3654,25.3794,25500.0
2011-01-06 13:50:00,36.33,36.37,36.33,36.37,45800.0,25.3794,25.4074,25.3794,25.4074,45800.0
2011-01-06 14:00:00,36.37,36.37,36.34,36.35,48300.0,25.4074,25.4074,25.3864,25.3934,48300.0
2011-01-06 14:10:00,36.34,36.37,36.32,36.35,43500.0,25.3864,25.4074,25.3724,25.3934,43500.0
2011-01-06 14:20:00,36.36,36.36,36.31,36.31,42800.0,25.4004,25.4004,25.3654,25.3654,42800.0
2011-01-06 14:30:00,36.32,36.36,36.31,36.34,45100.0,25.3724,25.4004,25.3654,25.3864,45100.0
2011-01-06 14:40:00,36.35,36.35,36.3,36.3,44600.0,25.3934,25.3934,25.3585,25.3585,44600.0
2011-01-06 14:50:00,36.3,36.31,36.26,36.3,71600.0,25.3585,25.3654,25.3305,25.3585,71600.0
2011-01-06 15:00:00,36.29,36.36,36.29,36.34,59200.0,25.3515,25.4004,25.3515,25.3864,59200.0
2011-01-06 15:10:00,36.35,36.35,36.3,36.3,43600.0,25.3934,25.3934,25.3585,25.3585,43600.0
2011-01-06 15:20:00,36.3,36.33,36.25,36.3,89600.0,25.3585,25.3794,25.3235,25.3585,89600.0
2011-01-06 15:30:00,36.3,36.37,36.29,36.36,56300.0,25.3585,25.4074,25.3515,25.4004,56300.0
2011-01-06 15:40:00,36.36,36.37,36.31,36.36,86600.0,25.4004,25.4074,25.3654,25.4004,86600.0
2011-01-06 15:50:00,36.36,36.41,36.32,36.38,267100.0,25.4004,25.4353,25.3724,25.4143,267100.0
2011-01-07 09:30:00,36.48,36.48,36.27,36.33,110200.0,25.4842,25.4842,25.3375,25.3794,110200.0
2011-01-07 09:40:00,36.31,36.35,36.24,36.25,28600.0,25.3654,25.3934,25.3165,25.3235,28600.0
2011-01-07 09:50:00,36.23,36.27,36.16,36.19,58800.0,25.3096,25.3375,25.2607,25.2816,58800.0
2011-01-07 10:00:00,36.19,36.25,36.19,36.21,39700.0,25.2816,25.3235,25.2816,25.2956,39700.0
2011-01-07 10:10:00,36.22,36.33,36.19,36.28,41200.0,25.3026,25.3794,25.2816,25.3445,41200.0
2011-01-07 10:20:00,36.29,36.3,36.28,36.29,12700.0,25.3515,25.3585,25.3445,25.3515,12700.0
2011-01-07 10:30:00,36.29,36.33,36.29,36.3,65100.0,25.3515,25.3794,25.3515,25.3585,65100.0
2011-01-07 10:40:00,36.29,36.32,36.23,36.3,30700.0,25.3515,25.3724,25.3096,25.3585,30700.0
2011-01-07 10:50:00,36.3,36.3,36.22,36.23,37700.0,25.3585,25.3585,25.3026,25.3096,37700.0
2011-01-07 11:00:00,36.24,36.25,36.19,36.22,38000.0,25.3165,25.3235,25.2816,25.3026,38000.0
2011-01-07 11:10:00,36.22,36.23,36.17,36.21,34500.0,25.3026,25.3096,25.2676,25.2956,34500.0
2011-01-07 11:20:00,36.2,36.21,36.1,36.1,48600.0,25.2886,25.2956,25.2187,25.2187,48600.0
2011-01-07 11:30:00,36.1,36.11,36.0,36.05,87400.0,25.2187,25.2257,25.1489,25.1838,87400.0
2011-01-07 11:40:00,36.05,36.1,36.04,36.06,25900.0,25.1838,25.2187,25.1768,25.1908,25900.0
2011-01-07 11:50:00,36.07,36.08,36.05,36.07,28900.0,25.1978,25.2048,25.1838,25.1978,28900.0
2011-01-07 12:00:00,36.08,36.09,36.05,36.09,16300.0,25.2048,25.2117,25.1838,25.2117,16300.0
2011-01-07 12:10:00,36.09,36.14,36.09,36.13,111400.0,25.2117,25.2467,25.2117,25.2397,111400.0
2011-01-07 12:20:00,36.14,36.15,36.07,36.08,66300.0,25.2467,25.2537,25.1978,25.2048,66300.0
2011-01-07 12:30:00,36.07,36.15,36.05,36.15,69400.0,25.1978,25.2537,25.1838,25.2537,69400.0
2011-01-07 12:40:00,36.14,36.15,36.08,36.11,46000.0,25.2467,25.2537,25.2048,25.2257,46000.0
2011-01-07 12:50:00,36.1,36.16,36.07,36.16,46300.0,25.2187,25.2607,25.1978,25.2607,46300.0
2011-01-07 13:00:00,36.17,36.18,36.11,36.11,19700.0,25.2676,25.2746,25.2257,25.2257,19700.0
2011-01-07 13:10:00,36.11,36.18,36.1,36.17,19600.0,25.2257,25.2746,25.2187,25.2676,19600.0
2011-01-07 13:20:00,36.17,36.17,36.11,36.13,12800.0,25.2676,25.2676,25.2257,25.2397,12800.0
2011-01-07 13:30:00,36.12,36.17,36.12,36.15,45500.0,25.2327,25.2676,25.2327,25.2537,45500.0
2011-01-07 13:40:00,36.15,36.16,36.14,36.15,14400.0,25.2537,25.2607,25.2467,25.2537,14400.0
2011-01-07 13:50:00,36.16,36.16,36.14,36.15,23600.0,25.2607,25.2607,25.2467,25.2537,23600.0
2011-01-07 14:00:00,36.14,36.15,36.12,36.12,15600.0,25.2467,25.2537,25.2327,25.2327,15600.0
2011-01-07 14:10:00,36.13,36.13,36.11,36.11,10700.0,25.2397,25.2397,25.2257,25.2257,10700.0
2011-01-07 14:20:00,36.12,36.16,36.11,36.13,21200.0,25.2327,25.2607,25.2257,25.2397,21200.0
2011-01-07 14:30:00,36.12,36.16,36.1,36.15,19200.0,25.2327,25.2607,25.2187,25.2537,19200.0
2011-01-07 14:40:00,36.16,36.16,36.1,36.13,34700.0,25.2607,25.2607,25.2187,25.2397,34700.0
2011-01-07 14:50:00,36.14,36.14,36.1,36.11,14500.0,25.2467,25.2467,25.2187,25.2257,14500.0
2011-01-07 15:00:00,36.1,36.14,36.1,36.13,19300.0,25.2187,25.2467,25.2187,25.2397,19300.0
2011-01-07 15:10:00,36.14,36.17,36.11,36.15,50300.0,25.2467,25.2676,25.2257,25.2537,50300.0
2011-01-07 15:20:00,36.15,36.17,36.14,36.17,26200.0,25.2537,25.2676,25.2467,25.2676,26200.0
2011-01-07 15:30:00,36.17,36.18,36.1,36.15,80300.0,25.2676,25.2746,25.2187,25.2537,80300.0
2011-01-07 15:40:00,36.16,36.21,36.15,36.16,70900.0,25.2607,25.2956,25.2537,25.2607,70900.0
2011-01-07 15:50:00,36.16,36.2,36.15,36.18,111000.0,25.2607,25.2886,25.2537,25.2746,111000.0
2011-01-10 09:30:00,35.98,36.05,35.98,36.04,89000.0,25.1349,25.1838,25.1349,25.1768,89000.0
2011-01-10 09:40:00,36.06,36.1,35.99,36.04,23200.0,25.1908,25.2187,25.1419,25.1768,23200.0
2011-01-10 09:50:00,36.03,36.03,35.97,35.98,93700.0,25.1698,25.1698,25.1279,25.1349,93700.0
2011-01-10 10:00:00,35.98,35.99,35.95,35.97,56300.0,25.1349,25.1419,25.1139,25.1279,56300.0
2011-01-10 10:10:00,35.98,36.05,35.97,35.99,41600.0,25.1349,25.1838,25.1279,25.1419,41600.0
2011-01-10 10:20:00,35.99,36.08,35.98,36.05,39000.0,25.1419,25.2048,25.1349,25.1838,39000.0
2011-01-10 10:30:00,36.07,36.13,36.04,36.06,28100.0,25.1978,25.2397,25.1768,25.1908,28100.0
2011-01-10 10:40:00,36.05,36.09,36.01,36.06,34100.0,25.1838,25.2117,25.1559,25.1908,34100.0
2011-01-10 10:50:00,36.05,36.14,36.04,36.14,48200.0,25.1838,25.2467,25.1768,25.2467,48200.0
2011-01-10 11:00:00,36.13,36.16,36.08,36.12,41800.0,25.2397,25.2607,25.2048,25.2327,41800.0
2011-01-10 11:10:00,36.12,36.17,36.1,36.11,87900.0,25.2327,25.2676,25.2187,25.2257,87900.0
2011-01-10 11:20:00,36.11,36.15,36.11,36.13,26700.0,25.2257,25.2537,25.2257,25.2397,26700.0
2011-01-10 11:30:00,36.12,36.13,36.09,36.12,13300.0,25.2327,25.2397,25.2117,25.2327,13300.0
2011-01-10 11:40:00,36.12,36.19,36.1,36.16,27400.0,25.2327,25.2816,25.2187,25.2607,27400.0
2011-01-10 11:50:00,36.17,36.25,36.14,36.22,63900.0,25.2676,25.3235,25.2467,25.3026,63900.0
2011-01-10 12:00:00,36.23,36.28,36.22,36.25,28000.0,25.3096,25.3445,25.3026,25.3235,28000.0
2011-01-10 12:10:00,36.25,36.26,36.21,36.23,43700.0,25.3235,25.3305,25.2956,25.3096,43700.0
2011-01-10 12:20:00,36.22,36.32,36.22,36.3,44200.0,25.3026,25.3724,25.3026,25.3585,44200.0
2011-01-10 12:30:00,36.29,36.3,36.17,36.2,73200.0,25.3515,25.3585,25.2676,25.2886,73200.0
2011-01-10 12:40:00,36.2,36.24,36.2,36.22,26200.0,25.2886,25.3165,25.2886,25.3026,26200.0
2011-01-10 12:50:00,36.23,36.23,36.15,36.16,31500.0,25.3096,25.3096,25.2537,25.2607,31500.0
2011-01-10 13:00:00,36.15,36.19,36.15,36.18,26800.0,25.2537,25.2816,25.2537,25.2746,26800.0
2011-01-10 13:10:00,36.19,36.2,36.18,36.19,19200.0,25.2816,25.2886,25.2746,25.2816,19200.0
2011-01-10 13:20:00,36.19,36.21,36.19,36.21,31900.0,25.2816,25.2956,25.2816,25.2956,31900.0
2011-01-10 13:30:00,36.21,36.21,36.15,36.17,34200.0,25.2956,25.2956,25.2537,25.2676,34200.0
2011-01-10 13:40:00,36.17,36.19,36.16,36.17,19700.0,25.2676,25.2816,25.2607,25.2676,19700.0
2011-01-10 13:50:00,36.18,36.18,36.17,36.18,14600.0,25.2746,25.2746,25.2676,25.2746,14600.0
2011-01-10 14:00:00,36.17,36.18,36.15,36.16,42600.0,25.2676,25.2746,25.2537,25.2607,42600.0
2011-01-10 14:10:00,36.15,36.16,36.11,36.11,24000.0,25.2537,25.2607,25.2257,25.2257,24000.0
2011-01-10 14:20:00,36.11,36.13,36.1,36.12,37100.0,25.2257,25.2397,25.2187,25.2327,37100.0
2011-01-10 14:30:00,36.11,36.13,36.11,36.12,29100.0,25.2257,25.2397,25.2257,25.2327,29100.0
2011-01-10 14:40:00,36.11,36.12,36.11,36.11,15200.0,25.2257,25.2327,25.2257,25.2257,15200.0
2011-01-10 14:50:00,36.12,36.17,36.11,36.16,44000.0,25.2327,25.2676,25.2257,25.2607,44000.0
2011-01-10 15:00:00,36.17,36.22,36.16,36.2,50100.0,25.2676,25.3026,25.2607,25.2886,50100.0
2011-01-10 15:10:00,36.2,36.21,36.14,36.16,42900.0,25.2886,25.2956,25.2467,25.2607,42900.0
2011-01-10 15:20:00,36.16,36.18,36.14,36.15,56000.0,25.2607,25.2746,25.2467,25.2537,56000.0
2011-01-10 15:30:00,36.15,36.15,36.1,36.13,53900.0,25.2537,25.2537,25.2187,25.2397,53900.0
2011-01-10 15:40:00,36.12,36.17,36.1,36.17,66000.0,25.2327,25.2676,25.2187,25.2676,66000.0
2011-01-10 15:50:00,36.17,36.17,36.1,36.12,199100.0,25.2676,25.2676,25.2187,25.2327,199100.0
2011-01-11 09:30:00,36.2,36.37,36.17,36.37,74200.0,25.2886,25.4074,25.2676,25.4074,74200.0
2011-01-11 09:40:00,36.37,36.41,36.22,36.22,83900.0,25.4074,25.4353,25.3026,25.3026,83900.0
2011-01-11 09:50:00,36.22,36.25,36.18,36.18,34000.0,25.3026,25.3235,25.2746,25.2746,34000.0
2011-01-11 10:00:00,36.18,36.32,36.16,36.3,43400.0,25.2746,25.3724,25.2607,25.3585,43400.0
2011-01-11 10:10:00,36.3,36.31,36.17,36.17,27700.0,25.3585,25.3654,25.2676,25.2676,27700.0
2011-01-11 10:20:00,36.17,36.17,36.13,36.15,31400.0,25.2676,25.2676,25.2397,25.2537,31400.0
2011-01-11 10:30:00,36.14,36.15,36.11,36.12,26000.0,25.2467,25.2537,25.2257,25.2327,26000.0
2011-01-11 10:40:00,36.12,36.15,36.12,36.13,27200.0,25.2327,25.2537,25.2327,25.2397,27200.0
2011-01-11 10:50:00,36.13,36.19,36.13,36.16,31000.0,25.2397,25.2816,25.2397,25.2607,31000.0
2011-01-11 11:00:00,36.16,36.3,36.16,36.29,43600.0,25.2607,25.3585,25.2607,25.3515,43600.0
2011-01-11 11:10:00,36.29,36.31,36.25,36.25,34900.0,25.3515,25.3654,25.3235,25.3235,34900.0
2011-01-11 11:20:00,36.25,36.25,36.2,36.21,16600.0,25.3235,25.3235,25.2886,25.2956,16600.0
2011-01-11 11:30:00,36.21,36.24,36.19,36.2,20000.0,25.2956,25.3165,25.2816,25.2886,20000.0
2011-01-11 11:40:00,36.19,36.22,36.17,36.18,19100.0,25.2816,25.3026,25.2676,25.2746,19100.0
2011-01-11 11:50:00,36.18,36.21,36.17,36.2,9000.0,25.2746,25.2956,25.2676,25.2886,9000.0
2011-01-11 12:00:00,36.21,36.21,36.19,36.2,15900.0,25.2956,25.2956,25.2816,25.2886,15900.0
2011-01-11 12:10:00,36.2,36.23,36.19,36.23,13200.0,25.2886,25.3096,25.2816,25.3096,13200.0
2011-01-11 12:20:00,36.23,36.23,36.2,36.21,21000.0,25.3096,25.3096,25.2886,25.2956,21000.0
2011-01-11 12:30:00,36.2,36.21,36.2,36.21,8000.0,25.2886,25.2956,25.2886,25.2956,8000.0
2011-01-11 12:40:00,36.21,36.21,36.17,36.17,30800.0,25.2956,25.2956,25.2676,25.2676,30800.0
2011-01-11 12:50:00,36.17,36.18,36.13,36.14,25500.0,25.2676,25.2746,25.2397,25.2467,25500.0
2011-01-11 13:00:00,36.13,36.14,36.01,36.03,70100.0,25.2397,25.2467,25.1559,25.1698,70100.0
2011-01-11 13:10:00,36.04,36.04,35.95,36.03,77100.0,25.1768,25.1768,25.1139,25.1698,77100.0
2011-01-11 13:20:00,36.03,36.07,36.02,36.07,35300.0,25.1698,25.1978,25.1628,25.1978,35300.0
2011-01-11 13:30:00,36.06,36.1,36.06,36.1,23100.0,25.1908,25.2187,25.1908,25.2187,23100.0
2011-01-11 13:40:00,36.09,36.09,36.04,36.06,40400.0,25.2117,25.2117,25.1768,25.1908,40400.0
2011-01-11 13:50:00,36.07,36.07,36.01,36.02,56900.0,25.1978,25.1978,25.1559,25.1628,56900.0
2011-01-11 14:00:00,36.02,36.03,35.96,35.98,68300.0,25.1628,25.1698,25.1209,25.1349,68300.0
2011-01-11 14:10:00,35.98,35.98,35.97,35.97,42300.0,25.1349,25.1349,25.1279,25.1279,42300.0
2011-01-11 14:20:00,35.97,35.99,35.97,35.98,67200.0,25.1279,25.1419,25.1279,25.1349,67200.0
2011-01-11 14:30:00,35.98,35.98,35.93,35.96,54800.0,25.1349,25.1349,25.1,25.1209,54800.0
2011-01-11 14:40:00,35.95,35.99,35.95,35.96,53000.0,25.1139,25.1419,25.1139,25.1209,53000.0
2011-01-11 14:50:00,35.95,35.98,35.94,35.98,35900.0,25.1139,25.1349,25.107,25.1349,35900.0
2011-01-11 15:00:00,35.97,36.07,35.97,36.07,55800.0,25.1279,25.1978,25.1279,25.1978,55800.0
2011-01-11 15:10:00,36.07,36.09,36.07,36.07,34100.0,25.1978,25.2117,25.1978,25.1978,34100.0
2011-01-11 15:20:00,36.08,36.11,36.07,36.07,70700.0,25.2048,25.2257,25.1978,25.1978,70700.0
2011-01-11 15:30:00,36.07,36.1,36.03,36.07,169700.0,25.1978,25.2187,25.1698,25.1978,169700.0
2011-01-11 15:40:00,36.08,36.11,36.04,36.07,92100.0,25.2048,25.2257,25.1768,25.1978,92100.0
2011-01-11 15:50:00,36.08,36.08,36.04,36.05,150500.0,25.2048,25.2048,25.1768,25.1838,150500.0
2011-01-12 09:30:00,36.23,36.25,36.09,36.1,59900.0,25.3096,25.3235,25.2117,25.2187,59900.0
2011-01-12 09:40:00,36.1,36.13,36.05,36.11,34900.0,25.2187,25.2397,25.1838,25.2257,34900.0
2011-01-12 09:50:00,36.11,36.14,36.07,36.11,45800.0,25.2257,25.2467,25.1978,25.2257,45800.0
2011-01-12 10:00:00,36.1,36.16,36.06,36.16,48200.0,25.2187,25.2607,25.1908,25.2607,48200.0
2011-01-12 10:10:00,36.15,36.22,36.15,36.18,53400.0,25.2537,25.3026,25.2537,25.2746,53400.0
2011-01-12 10:20:00,36.19,36.23,36.18,36.2,38900.0,25.2816,25.3096,25.2746,25.2886,38900.0
2011-01-12 10:30:00,36.21,36.22,36.19,36.21,25000.0,25.2956,25.3026,25.2816,25.2956,25000.0
2011-01-12 10:40:00,36.22,36.26,36.19,36.2,40700.0,25.3026,25.3305,25.2816,25.2886,40700.0
2011-01-12 10:50:00,36.19,36.25,36.19,36.23,39700.0,25.2816,25.3235,25.2816,25.3096,39700.0
2011-01-12 11:00:00,36.23,36.3,36.23,36.28,34100.0,25.3096,25.3585,25.3096,25.3445,34100.0
2011-01-12 11:10:00,36.28,36.38,36.28,36.37,34500.0,25.3445,25.4143,25.3445,25.4074,34500.0
2011-01-12 11:20:00,36.37,36.42,36.34,36.36,40100.0,25.4074,25.4423,25.3864,25.4004,40100.0
2011-01-12 11:30:00,36.35,36.36,36.3,36.3,42600.0,25.3934,25.4004,25.3585,25.3585,42600.0
2011-01-12 11:40:00,36.3,36.31,36.29,36.29,16700.0,25.3585,25.3654,25.3515,25.3515,16700.0
2011-01-12 11:50:00,36.3,36.31,36.28,36.29,37800.0,25.3585,25.3654,25.3445,25.3515,37800.0
2011-01-12 12:00:00,36.29,36.29,36.25,36.25,17700.0,25.3515,25.3515,25.3235,25.3235,17700.0
2011-01-12 12:10:00,36.26,36.31,36.26,36.3,20900.0,25.3305,25.3654,25.3305,25.3585,20900.0
2011-01-12 12:20:00,36.3,36.37,36.3,36.37,21300.0,25.3585,25.4074,25.3585,25.4074,21300.0
2011-01-12 12:30:00,36.37,36.38,36.32,36.32,16700.0,25.4074,25.4143,25.3724,25.3724,16700.0
2011-01-12 12:40:00,36.32,36.35,36.32,36.35,12600.0,25.3724,25.3934,25.3724,25.3934,12600.0
2011-01-12 12:50:00,36.36,36.36,36.31,36.31,14800.0,25.4004,25.4004,25.3654,25.3654,14800.0
2011-01-12 13:00:00,36.31,36.33,36.26,36.27,16000.0,25.3654,25.3794,25.3305,25.3375,16000.0
2011-01-12 13:10:00,36.26,36.28,36.25,36.27,15400.0,25.3305,25.3445,25.3235,25.3375,15400.0
2011-01-12 13:20:00,36.27,36.29,36.27,36.28,16300.0,25.3375,25.3515,25.3375,25.3445,16300.0
2011-01-12 13:30:00,36.28,36.29,36.27,36.28,19200.0,25.3445,25.3515,25.3375,25.3445,19200.0
2011-01-12 13:40:00,36.28,36.3,36.27,36.3,16700.0,25.3445,25.3585,25.3375,25.3585,16700.0
2011-01-12 13:50:00,36.3,36.31,36.3,36.31,15800.0,25.3585,25.3654,25.3585,25.3654,15800.0
2011-01-12 14:00:00,36.3,36.31,36.29,36.31,27700.0,25.3585,25.3654,25.3515,25.3654,27700.0
2011-01-12 14:10:00,36.31,36.32,36.3,36.32,18700.0,25.3654,25.3724,25.3585,25.3724,18700.0
2011-01-12 14:20:00,36.31,36.33,36.31,36.33,17900.0,25.3654,25.3794,25.3654,25.3794,17900.0
2011-01-12 14:30:00,36.32,36.33,36.3,36.3,21300.0,25.3724,25.3794,25.3585,25.3585,21300.0
2011-01-12 14:40:00,36.31,36.32,36.3,36.3,22300.0,25.3654,25.3724,25.3585,25.3585,22300.0
2011-01-12 14:50:00,36.3,36.32,36.3,36.31,17300.0,25.3585,25.3724,25.3585,25.3654,17300.0
2011-01-12 15:00:00,36.32,36.32,36.3,36.3,20300.0,25.3724,25.3724,25.3585,25.3585,20300.0
2011-01-12 15:10:00,36.3,36.31,36.29,36.31,71700.0,25.3585,25.3654,25.3515,25.3654,71700.0
2011-01-12 15:20:00,36.31,36.31,36.3,36.31,29500.0,25.3654,25.3654,25.3585,25.3654,29500.0
2011-01-12 15:30:00,36.31,36.31,36.28,36.29,113600.0,25.3654,25.3654,25.3445,25.3515,113600.0
2011-01-12 15:40:00,36.28,36.32,36.27,36.31,90600.0,25.3445,25.3724,25.3375,25.3654,90600.0
2011-01-12 15:50:00,36.31,36.35,36.31,36.34,107600.0,25.3654,25.3934,25.3654,25.3864,107600.0
2011-01-13 09:30:00,36.48,36.48,36.31,36.33,60100.0,25.4842,25.4842,25.3654,25.3794,60100.0
2011-01-13 09:40:00,36.32,36.32,36.25,36.28,76700.0,25.3724,25.3724,25.3235,25.3445,76700.0
2011-01-13 09:50:00,36.29,36.36,36.28,36.35,99500.0,25.3515,25.4004,25.3445,25.3934,99500.0
2011-01-13 10:00:00,36.37,36.45,36.32,36.44,69600.0,25.4074,25.4632,25.3724,25.4563,69600.0
2011-01-13 10:10:00,36.43,36.45,36.42,36.45,40400.0,25.4493,25.4632,25.4423,25.4632,40400.0
2011-01-13 10:20:00,36.44,36.51,36.44,36.51,72200.0,25.4563,25.5052,25.4563,25.5052,72200.0
2011-01-13 10:30:00,36.5,36.55,36.46,36.55,90100.0,25.4982,25.5331,25.4702,25.5331,90100.0
2011-01-13 10:40:00,36.54,36.55,36.5,36.51,64200.0,25.5261,25.5331,25.4982,25.5052,64200.0
2011-01-13 10:50:00,36.52,36.57,36.5,36.56,66400.0,25.5121,25.5471,25.4982,25.5401,66400.0
2011-01-13 11:00:00,36.56,36.57,36.51,36.56,65900.0,25.5401,25.5471,25.5052,25.5401,65900.0
2011-01-13 11:10:00,36.56,36.59,36.51,36.58,79400.0,25.5401,25.561,25.5052,25.5541,79400.0
2011-01-13 11:20:00,36.58,36.63,36.57,36.6,66400.0,25.5541,25.589,25.5471,25.568,66400.0
2011-01-13 11:30:00,36.6,36.62,36.56,36.57,59500.0,25.568,25.582,25.5401,25.5471,59500.0
2011-01-13 11:40:00,36.57,36.57,36.55,36.56,41500.0,25.5471,25.5471,25.5331,25.5401,41500.0
2011-01-13 11:50:00,36.56,36.56,36.55,36.55,22400.0,25.5401,25.5401,25.5331,25.5331,22400.0
2011-01-13 12:00:00,36.55,36.61,36.55,36.6,47900.0,25.5331,25.575,25.5331,25.568,47900.0
2011-01-13 12:10:00,36.61,36.61,36.57,36.58,47900.0,25.575,25.575,25.5471,25.5541,47900.0
2011-01-13 12:20:00,36.57,36.58,36.54,36.54,24800.0,25.5471,25.5541,25.5261,25.5261,24800.0
2011-01-13 12:30:00,36.54,36.55,36.53,36.53,42700.0,25.5261,25.5331,25.5191,25.5191,42700.0
2011-01-13 12:40:00,36.53,36.57,36.53,36.53,31800.0,25.5191,25.5471,25.5191,25.5191,31800.0
2011-01-13 12:50:00,36.54,36.54,36.53,36.53,18700.0,25.5261,25.5261,25.5191,25.5191,18700.0
2011-01-13 13:00:00,36.53,36.53,36.49,36.49,53600.0,25.5191,25.5191,25.4912,25.4912,53600.0
2011-01-13 13:10:00,36.49,36.51,36.49,36.49,48300.0,25.4912,25.5052,25.4912,25.4912,48300.0
2011-01-13 13:20:00,36.49,36.5,36.49,36.5,24800.0,25.4912,25.4982,25.4912,25.4982,24800.0
2011-01-13 13:30:00,36.5,36.51,36.49,36.51,31000.0,25.4982,25.5052,25.4912,25.5052,31000.0
2011-01-13 13:40:00,36.51,36.58,36.51,36.57,98100.0,25.5052,25.5541,25.5052,25.5471,98100.0
2011-01-13 13:50:00,36.58,36.6,36.57,36.59,26800.0,25.5541,25.568,25.5471,25.561,26800.0
2011-01-13 14:00:00,36.58,36.59,36.58,36.58,21600.0,25.5541,25.561,25.5541,25.5541,21600.0
2011-01-13 14:10:00,36.58,36.59,36.52,36.56,93200.0,25.5541,25.561,25.5121,25.5401,93200.0
2011-01-13 14:20:00,36.57,36.59,36.56,36.59,33700.0,25.5471,25.561,25.5401,25.561,33700.0
2011-01-13 14:30:00,36.59,36.62,36.59,36.61,73900.0,25.561,25.582,25.561,25.575,73900.0
2011-01-13 14:40:00,36.61,36.61,36.59,36.59,40200.0,25.575,25.575,25.561,25.561,40200.0
2011-01-13 14:50:00,36.59,36.6,36.53,36.57,97600.0,25.561,25.568,25.5191,25.5471,97600.0
2011-01-13 15:00:00,36.57,36.6,36.55,36.6,56700.0,25.5471,25.568,25.5331,25.568,56700.0
2011-01-13 15:10:00,36.59,36.64,36.59,36.63,64700.0,25.561,25.596,25.561,25.589,64700.0
2011-01-13 15:20:00,36.63,36.67,36.6,36.6,94000.0,25.589,25.6169,25.568,25.568,94000.0
2011-01-13 15:30:00,36.6,36.62,36.56,36.61,104000.0,25.568,25.582,25.5401,25.575,104000.0
2011-01-13 15:40:00,36.61,36.69,36.59,36.69,168800.0,25.575,25.6309,25.561,25.6309,168800.0
2011-01-13 15:50:00,36.69,36.75,36.67,36.71,363400.0,25.6309,25.6728,25.6169,25.6449,363400.0
2011-01-14 09:30:00,36.55,36.62,36.55,36.59,102300.0,25.5331,25.582,25.5331,25.561,102300.0
2011-01-14 09:40:00,36.59,36.69,36.56,36.67,68000.0,25.561,25.6309,25.5401,25.6169,68000.0
2011-01-14 09:50:00,36.66,36.71,36.56,36.66,51100.0,25.6099,25.6449,25.5401,25.6099,51100.0
2011-01-14 10:00:00,36.65,36.73,36.63,36.69,26300.0,25.603,25.6588,25.589,25.6309,26300.0
2011-01-14 10:10:00,36.69,36.73,36.67,36.73,39300.0,25.6309,25.6588,25.6169,25.6588,39300.0
2011-01-14 10:20:00,36.73,36.74,36.68,36.69,61800.0,25.6588,25.6658,25.6239,25.6309,61800.0
2011-01-14 10:30:00,36.69,36.71,36.67,36.69,40900.0,25.6309,25.6449,25.6169,25.6309,40900.0
2011-01-14 10:40:00,36.69,36.72,36.66,36.68,38400.0,25.6309,25.6519,25.6099,25.6239,38400.0
2011-01-14 10:50:00,36.68,36.7,36.63,36.63,43200.0,25.6239,25.6379,25.589,25.589,43200.0
2011-01-14 11:00:00,36.64,36.71,36.62,36.7,53600.0,25.596,25.6449,25.582,25.6379,53600.0
2011-01-14 11:10:00,36.71,36.72,36.65,36.66,35800.0,25.6449,25.6519,25.603,25.6099,35800.0
2011-01-14 11:20:00,36.65,36.72,36.64,36.72,28900.0,25.603,25.6519,25.596,25.6519,28900.0
2011-01-14 11:30:00,36.72,36.73,36.69,36.73,43200.0,25.6519,25.6588,25.6309,25.6588,43200.0
2011-01-14 11:40:00,36.72,36.75,36.71,36.75,27200.0,25.6519,25.6728,25.6449,25.6728,27200.0
2011-01-14 11:50:00,36.74,36.76,36.73,36.76,32500.0,25.6658,25.6798,25.6588,25.6798,32500.0
2011-01-14 12:00:00,36.76,36.79,36.75,36.79,21800.0,25.6798,25.7008,25.6728,25.7008,21800.0
2011-01-14 12:10:00,36.79,36.79,36.76,36.76,47100.0,25.7008,25.7008,25.6798,25.6798,47100.0
2011-01-14 12:20:00,36.76,36.79,36.76,36.79,17600.0,25.6798,25.7008,25.6798,25.7008,17600.0
2011-01-14 12:30:00,36.78,36.83,36.78,36.82,23700.0,25.6938,25.7287,25.6938,25.7217,23700.0
2011-01-14 12:40:00,36.81,36.82,36.81,36.82,11700.0,25.7147,25.7217,25.7147,25.7217,11700.0
2011-01-14 12:50:00,36.81,36.82,36.79,36.8,19800.0,25.7147,25.7217,25.7008,25.7077,19800.0
2011-01-14 13:00:00,36.8,36.8,36.79,36.8,11300.0,25.7077,25.7077,25.7008,25.7077,11300.0
2011-01-14 13:10:00,36.79,36.83,36.79,36.83,28500.0,25.7008,25.7287,25.7008,25.7287,28500.0
2011-01-14 13:20:00,36.83,36.86,36.82,36.86,24200.0,25.7287,25.7497,25.7217,25.7497,24200.0
2011-01-14 13:30:00,36.86,36.9,36.85,36.9,28800.0,25.7497,25.7776,25.7427,25.7776,28800.0
2011-01-14 13:40:00,36.9,36.93,36.89,36.93,39700.0,25.7776,25.7986,25.7706,25.7986,39700.0
2011-01-14 13:50:00,36.92,36.98,36.92,36.95,60800.0,25.7916,25.8335,25.7916,25.8125,60800.0
2011-01-14 14:00:00,36.95,36.98,36.93,36.98,50500.0,25.8125,25.8335,25.7986,25.8335,50500.0
2011-01-14 14:10:00,36.98,36.98,36.95,36.98,48700.0,25.8335,25.8335,25.8125,25.8335,48700.0
2011-01-14 14:20:00,36.98,37.02,36.98,37.01,60400.0,25.8335,25.8614,25.8335,25.8544,60400.0
2011-01-14 14:30:00,37.0,37.0,36.93,36.94,36900.0,25.8475,25.8475,25.7986,25.8055,36900.0
2011-01-14 14:40:00,36.94,36.99,36.92,36.97,71400.0,25.8055,25.8405,25.7916,25.8265,71400.0
2011-01-14 14:50:00,36.97,36.97,36.89,36.9,59500.0,25.8265,25.8265,25.7706,25.7776,59500.0
2011-01-14 15:00:00,36.91,36.93,36.9,36.92,26500.0,25.7846,25.7986,25.7776,25.7916,26500.0
2011-01-14 15:10:00,36.92,36.92,36.91,36.91,26500.0,25.7916,25.7916,25.7846,25.7846,26500.0
2011-01-14 15:20:00,36.92,36.97,36.91,36.96,87000.0,25.7916,25.8265,25.7846,25.8195,87000.0
2011-01-14 15:30:00,36.96,36.96,36.93,36.94,79000.0,25.8195,25.8195,25.7986,25.8055,79000.0
2011-01-14 15:40:00,36.95,37.02,36.94,37.01,135600.0,25.8125,25.8614,25.8055,25.8544,135600.0
2011-01-14 15:50:00,37.01,37.02,36.93,37.0,306900.0,25.8544,25.8614,25.7986,25.8475,306900.0
2011-01-18 09:30:00,36.97,37.2,36.81,37.17,134800.0,25.8265,25.9872,25.7147,25.9662,134800.0
2011-01-18 09:40:00,37.17,37.17,37.03,37.05,56500.0,25.9662,25.9662,25.8684,25.8824,56500.0
2011-01-18 09:50:00,37.04,37.08,36.97,36.97,148100.0,25.8754,25.9033,25.8265,25.8265,148100.0
2011-01-18 10:00:00,36.96,37.05,36.96,37.05,108000.0,25.8195,25.8824,25.8195,25.8824,108000.0
2011-01-18 10:10:00,37.06,37.13,37.05,37.1,51500.0,25.8894,25.9383,25.8824,25.9173,51500.0
2011-01-18 10:20:00,37.1,37.13,37.06,37.09,45800.0,25.9173,25.9383,25.8894,25.9103,45800.0
2011-01-18 10:30:00,37.09,37.13,37.04,37.12,75100.0,25.9103,25.9383,25.8754,25.9313,75100.0
2011-01-18 10:40:00,37.13,37.17,37.1,37.1,39500.0,25.9383,25.9662,25.9173,25.9173,39500.0
2011-01-18 10:50:00,37.1,37.19,37.1,37.19,29600.0,25.9173,25.9802,25.9173,25.9802,29600.0
2011-01-18 11:00:00,37.18,37.2,37.15,37.16,34000.0,25.9732,25.9872,25.9522,25.9592,34000.0
2011-01-18 11:10:00,37.15,37.18,37.15,37.17,36800.0,25.9522,25.9732,25.9522,25.9662,36800.0
2011-01-18 11:20:00,37.17,37.17,37.16,37.16,18100.0,25.9662,25.9662,25.9592,25.9592,18100.0
2011-01-18 11:30:00,37.17,37.17,37.16,37.16,13500.0,25.9662,25.9662,25.9592,25.9592,13500.0
2011-01-18 11:40:00,37.17,37.18,37.14,37.14,39300.0,25.9662,25.9732,25.9453,25.9453,39300.0
2011-01-18 11:50:00,37.14,37.15,37.04,37.05,64300.0,25.9453,25.9522,25.8754,25.8824,64300.0
2011-01-18 12:00:00,37.05,37.07,37.03,37.07,25400.0,25.8824,25.8964,25.8684,25.8964,25400.0
2011-01-18 12:10:00,37.08,37.09,37.05,37.05,22400.0,25.9033,25.9103,25.8824,25.8824,22400.0
2011-01-18 12:20:00,37.05,37.06,37.03,37.05,27300.0,25.8824,25.8894,25.8684,25.8824,27300.0
2011-01-18 12:30:00,37.04,37.1,37.04,37.1,24700.0,25.8754,25.9173,25.8754,25.9173,24700.0
2011-01-18 12:40:00,37.09,37.12,37.09,37.11,26100.0,25.9103,25.9313,25.9103,25.9243,26100.0
2011-01-18 12:50:00,37.11,37.13,37.08,37.09,69300.0,25.9243,25.9383,25.9033,25.9103,69300.0
2011-01-18 13:00:00,37.09,37.09,37.08,37.08,13600.0,25.9103,25.9103,25.9033,25.9033,13600.0
2011-01-18 13:10:00,37.08,37.09,37.06,37.08,29300.0,25.9033,25.9103,25.8894,25.9033,29300.0
2011-01-18 13:20:00,37.08,37.08,37.05,37.07,28600.0,25.9033,25.9033,25.8824,25.8964,28600.0
2011-01-18 13:30:00,37.07,37.1,37.05,37.05,52100.0,25.8964,25.9173,25.8824,25.8824,52100.0
2011-01-18 13:40:00,37.06,37.1,37.05,37.09,29600.0,25.8894,25.9173,25.8824,25.9103,29600.0
2011-01-18 13:50:00,37.09,37.11,37.08,37.1,39000.0,25.9103,25.9243,25.9033,25.9173,39000.0
2011-01-18 14:00:00,37.1,37.12,37.1,37.12,27300.0,25.9173,25.9313,25.9173,25.9313,27300.0
2011-01-18 14:10:00,37.12,37.13,37.11,37.12,26700.0,25.9313,25.9383,25.9243,25.9313,26700.0
2011-01-18 14:20:00,37.11,37.12,37.11,37.12,26000.0,25.9243,25.9313,25.9243,25.9313,26000.0
2011-01-18 14:30:00,37.12,37.12,37.09,37.12,39000.0,25.9313,25.9313,25.9103,25.9313,39000.0
2011-01-18 14:40:00,37.11,37.13,37.1,37.12,27800.0,25.9243,25.9383,25.9173,25.9313,27800.0
2011-01-18 14:50:00,37.13,37.15,37.12,37.15,31000.0,25.9383,25.9522,25.9313,25.9522,31000.0
2011-01-18 15:00:00,37.15,37.16,37.14,37.16,35100.0,25.9522,25.9592,25.9453,25.9592,35100.0
2011-01-18 15:10:00,37.15,37.16,37.15,37.16,27500.0,25.9522,25.9592,25.9522,25.9592,27500.0
2011-01-18 15:20:00,37.16,37.2,37.15,37.2,42400.0,25.9592,25.9872,25.9522,25.9872,42400.0
2011-01-18 15:30:00,37.2,37.24,37.19,37.23,65300.0,25.9872,26.0151,25.9802,26.0081,65300.0
2011-01-18 15:40:00,37.22,37.24,37.21,37.22,90500.0,26.0011,26.0151,25.9942,26.0011,90500.0
2011-01-18 15:50:00,37.23,37.24,37.19,37.24,222800.0,26.0081,26.0151,25.9802,26.0151,222800.0
2011-01-19 09:30:00,37.06,37.12,37.01,37.07,117600.0,25.8894,25.9313,25.8544,25.8964,117600.0
2011-01-19 09:40:00,37.06,37.15,37.05,37.14,32000.0,25.8894,25.9522,25.8824,25.9453,32000.0
2011-01-19 09:50:00,37.14,37.17,37.08,37.12,67000.0,25.9453,25.9662,25.9033,25.9313,67000.0
2011-01-19 10:00:00,37.12,37.19,37.12,37.19,29800.0,25.9313,25.9802,25.9313,25.9802,29800.0
2011-01-19 10:10:00,37.18,37.19,37.15,37.15,44500.0,25.9732,25.9802,25.9522,25.9522,44500.0
2011-01-19 10:20:00,37.15,37.15,37.11,37.15,53600.0,25.9522,25.9522,25.9243,25.9522,53600.0
2011-01-19 10:30:00,37.14,37.19,37.13,37.16,66100.0,25.9453,25.9802,25.9383,25.9592,66100.0
2011-01-19 10:40:00,37.15,37.19,37.11,37.18,52500.0,25.9522,25.9802,25.9243,25.9732,52500.0
2011-01-19 10:50:00,37.18,37.19,37.17,37.18,50300.0,25.9732,25.9802,25.9662,25.9732,50300.0
2011-01-19 11:00:00,37.18,37.19,37.15,37.18,80800.0,25.9732,25.9802,25.9522,25.9732,80800.0
2011-01-19 11:10:00,37.18,37.18,37.11,37.15,66600.0,25.9732,25.9732,25.9243,25.9522,66600.0
2011-01-19 11:20:00,37.15,37.19,37.15,37.17,29900.0,25.9522,25.9802,25.9522,25.9662,29900.0
2011-01-19 11:30:00,37.17,37.19,37.16,37.16,55000.0,25.9662,25.9802,25.9592,25.9592,55000.0
2011-01-19 11:40:00,37.15,37.16,37.11,37.12,61500.0,25.9522,25.9592,25.9243,25.9313,61500.0
2011-01-19 11:50:00,37.12,37.12,37.11,37.11,18600.0,25.9313,25.9313,25.9243,25.9243,18600.0
2011-01-19 12:00:00,37.12,37.23,37.12,37.23,246900.0,25.9313,26.0081,25.9313,26.0081,246900.0
2011-01-19 12:10:00,37.22,37.24,37.19,37.21,65300.0,26.0011,26.0151,25.9802,25.9942,65300.0
2011-01-19 12:20:00,37.21,37.23,37.19,37.22,58900.0,25.9942,26.0081,25.9802,26.0011,58900.0
2011-01-19 12:30:00,37.21,37.22,37.19,37.2,96900.0,25.9942,26.0011,25.9802,25.9872,96900.0
2011-01-19 12:40:00,37.21,37.22,37.17,37.18,51000.0,25.9942,26.0011,25.9662,25.9732,51000.0
2011-01-19 12:50:00,37.17,37.21,37.16,37.2,49900.0,25.9662,25.9942,25.9592,25.9872,49900.0
2011-01-19 13:00:00,37.19,37.2,37.13,37.2,23800.0,25.9802,25.9872,25.9383,25.9872,23800.0
2011-01-19 13:10:00,37.19,37.24,37.19,37.23,33300.0,25.9802,26.0151,25.9802,26.0081,33300.0
2011-01-19 13:20:00,37.24,37.24,37.21,37.22,73800.0,26.0151,26.0151,25.9942,26.0011,73800.0
2011-01-19 13:30:00,37.23,37.24,37.21,37.24,55600.0,26.0081,26.0151,25.9942,26.0151,55600.0
2011-01-19 13:40:00,37.24,37.24,37.23,37.24,40000.0,26.0151,26.0151,26.0081,26.0151,40000.0
2011-01-19 13:50:00,37.24,37.24,37.23,37.24,43600.0,26.0151,26.0151,26.0081,26.0151,43600.0
2011-01-19 14:00:00,37.24,37.24,37.22,37.24,86600.0,26.0151,26.0151,26.0011,26.0151,86600.0
2011-01-19 14:10:00,37.24,37.24,37.22,37.24,66200.0,26.0151,26.0151,26.0011,26.0151,66200.0
2011-01-19 14:20:00,37.24,37.25,37.19,37.19,113400.0,26.0151,26.0221,25.9802,25.9802,113400.0
2011-01-19 14:30:00,37.19,37.19,37.14,37.14,58600.0,25.9802,25.9802,25.9453,25.9453,58600.0
2011-01-19 14:40:00,37.15,37.15,37.12,37.14,43600.0,25.9522,25.9522,25.9313,25.9453,43600.0
2011-01-19 14:50:00,37.15,37.15,37.11,37.14,81900.0,25.9522,25.9522,25.9243,25.9453,81900.0
2011-01-19 15:00:00,37.14,37.15,37.11,37.12,47700.0,25.9453,25.9522,25.9243,25.9313,47700.0
2011-01-19 15:10:00,37.11,37.2,37.11,37.2,80500.0,25.9243,25.9872,25.9243,25.9872,80500.0
2011-01-19 15:20:00,37.2,37.25,37.19,37.25,139000.0,25.9872,26.0221,25.9802,26.0221,139000.0
2011-01-19 15:30:00,37.24,37.3,37.23,37.3,276500.0,26.0151,26.057,26.0081,26.057,276500.0
2011-01-19 15:40:00,37.29,37.3,37.25,37.26,120800.0,26.05,26.057,26.0221,26.0291,120800.0
2011-01-19 15:50:00,37.27,37.28,37.19,37.21,299400.0,26.0361,26.0431,25.9802,25.9942,299400.0
2011-01-20 09:30:00,37.18,37.37,37.07,37.12,96800.0,25.9732,26.1059,25.8964,25.9313,96800.0
2011-01-20 09:40:00,37.13,37.23,37.11,37.19,49800.0,25.9383,26.0081,25.9243,25.9802,49800.0
2011-01-20 09:50:00,37.18,37.22,37.11,37.17,66800.0,25.9732,26.0011,25.9243,25.9662,66800.0
2011-01-20 10:00:00,37.17,37.21,37.13,37.13,59800.0,25.9662,25.9942,25.9383,25.9383,59800.0
2011-01-20 10:10:00,37.13,37.2,37.09,37.1,29800.0,25.9383,25.9872,25.9103,25.9173,29800.0
2011-01-20 10:20:00,37.11,37.2,37.04,37.18,54300.0,25.9243,25.9872,25.8754,25.9732,54300.0
2011-01-20 10:30:00,37.18,37.24,37.15,37.19,55700.0,25.9732,26.0151,25.9522,25.9802,55700.0
2011-01-20 10:40:00,37.19,37.19,37.1,37.13,62200.0,25.9802,25.9802,25.9173,25.9383,62200.0
2011-01-20 10:50:00,37.12,37.13,37.0,37.02,42300.0,25.9313,25.9383,25.8475,25.8614,42300.0
2011-01-20 11:00:00,37.01,37.09,37.0,37.08,30900.0,25.8544,25.9103,25.8475,25.9033,30900.0
2011-01-20 11:10:00,37.08,37.11,37.06,37.08,28800.0,25.9033,25.9243,25.8894,25.9033,28800.0
2011-01-20 11:20:00,37.09,37.1,37.03,37.03,29100.0,25.9103,25.9173,25.8684,25.8684,29100.0
2011-01-20 11:30:00,37.04,37.11,37.02,37.11,19600.0,25.8754,25.9243,25.8614,25.9243,19600.0
2011-01-20 11:40:00,37.1,37.13,37.07,37.12,21700.0,25.9173,25.9383,25.8964,25.9313,21700.0
2011-01-20 11:50:00,37.12,37.17,37.1,37.17,37400.0,25.9313,25.9662,25.9173,25.9662,37400.0
2011-01-20 12:00:00,37.16,37.17,37.11,37.14,21900.0,25.9592,25.9662,25.9243,25.9453,21900.0
2011-01-20 12:10:00,37.13,37.15,37.11,37.11,20900.0,25.9383,25.9522,25.9243,25.9243,20900.0
2011-01-20 12:20:00,37.1,37.17,37.1,37.17,34700.0,25.9173,25.9662,25.9173,25.9662,34700.0
2011-01-20 12:30:00,37.16,37.19,37.13,37.14,31100.0,25.9592,25.9802,25.9383,25.9453,31100.0
2011-01-20 12:40:00,37.14,37.15,37.12,37.14,22600.0,25.9453,25.9522,25.9313,25.9453,22600.0
2011-01-20 12:50:00,37.13,37.17,37.12,37.15,27300.0,25.9383,25.9662,25.9313,25.9522,27300.0
2011-01-20 13:00:00,37.15,37.15,37.11,37.14,23500.0,25.9522,25.9522,25.9243,25.9453,23500.0
2011-01-20 13:10:00,37.14,37.15,37.11,37.14,23100.0,25.9453,25.9522,25.9243,25.9453,23100.0
2011-01-20 13:20:00,37.14,37.14,37.1,37.13,24700.0,25.9453,25.9453,25.9173,25.9383,24700.0
2011-01-20 13:30:00,37.13,37.14,37.11,37.12,24300.0,25.9383,25.9453,25.9243,25.9313,24300.0
2011-01-20 13:40:00,37.13,37.16,37.12,37.16,55600.0,25.9383,25.9592,25.9313,25.9592,55600.0
2011-01-20 13:50:00,37.16,37.24,37.16,37.24,54300.0,25.9592,26.0151,25.9592,26.0151,54300.0
2011-01-20 14:00:00,37.24,37.24,37.18,37.23,44200.0,26.0151,26.0151,25.9732,26.0081,44200.0
2011-01-20 14:10:00,37.23,37.3,37.23,37.23,51500.0,26.0081,26.057,26.0081,26.0081,51500.0
2011-01-20 14:20:00,37.23,37.27,37.22,37.26,40500.0,26.0081,26.0361,26.0011,26.0291,40500.0
2011-01-20 14:30:00,37.27,37.35,37.26,37.29,75100.0,26.0361,26.092,26.0291,26.05,75100.0
2011-01-20 14:40:00,37.28,37.33,37.27,37.27,23100.0,26.0431,26.078,26.0361,26.0361,23100.0
2011-01-20 14:50:00,37.27,37.3,37.25,37.27,33400.0,26.0361,26.057,26.0221,26.0361,33400.0
2011-01-20 15:00:00,37.26,37.26,37.2,37.2,40700.0,26.0291,26.0291,25.9872,25.9872,40700.0
2011-01-20 15:10:00,37.2,37.21,37.15,37.15,43800.0,25.9872,25.9942,25.9522,25.9522,43800.0
2011-01-20 15:20:00,37.16,37.16,37.09,37.11,61300.0,25.9592,25.9592,25.9103,25.9243,61300.0
2011-01-20 15:30:00,37.1,37.16,37.09,37.16,97900.0,25.9173,25.9592,25.9103,25.9592,97900.0
2011-01-20 15:40:00,37.16,37.19,37.11,37.14,116100.0,25.9592,25.9802,25.9243,25.9453,116100.0
2011-01-20 15:50:00,37.14,37.2,37.13,37.2,140400.0,25.9453,25.9872,25.9383,25.9872,140400.0
2011-01-21 09:30:00,37.36,37.37,37.15,37.15,284200.0,26.0989,26.1059,25.9522,25.9522,284200.0
2011-01-21 09:40:00,37.15,37.23,37.11,37.23,33900.0,25.9522,26.0081,25.9243,26.0081,33900.0
2011-01-21 09:50:00,37.23,37.35,37.21,37.3,33000.0,26.0081,26.092,25.9942,26.057,33000.0
2011-01-21 10:00:00,37.3,37.34,37.25,37.3,45700.0,26.057,26.085,26.0221,26.057,45700.0
2011-01-21 10:10:00,37.3,37.32,37.27,37.31,26300.0,26.057,26.071,26.0361,26.064,26300.0
2011-01-21 10:20:00,37.31,37.32,37.27,37.29,19200.0,26.064,26.071,26.0361,26.05,19200.0
2011-01-21 10:30:00,37.29,37.36,37.26,37.35,22900.0,26.05,26.0989,26.0291,26.092,22900.0
2011-01-21 10:40:00,37.35,37.37,37.31,37.31,28400.0,26.092,26.1059,26.064,26.064,28400.0
2011-01-21 10:50:00,37.31,37.38,37.29,37.37,17100.0,26.064,26.1129,26.05,26.1059,17100.0
2011-01-21 11:00:00,37.36,37.37,37.28,37.29,29000.0,26.0989,26.1059,26.0431,26.05,29000.0
2011-01-21 11:10:00,37.29,37.33,37.28,37.32,44000.0,26.05,26.078,26.0431,26.071,44000.0
2011-01-21 11:20:00,37.31,37.36,37.3,37.34,25600.0,26.064,26.0989,26.057,26.085,25600.0
2011-01-21 11:30:00,37.34,37.36,37.33,37.34,21900.0,26.085,26.0989,26.078,26.085,21900.0
2011-01-21 11:40:00,37.33,37.35,37.29,37.31,27600.0,26.078,26.092,26.05,26.064,27600.0
2011-01-21 11:50:00,37.31,37.33,37.29,37.32,31200.0,26.064,26.078,26.05,26.071,31200.0
2011-01-21 12:00:00,37.33,37.33,37.28,37.29,14100.0,26.078,26.078,26.0431,26.05,14100.0
2011-01-21 12:10:00,37.29,37.33,37.26,37.33,29900.0,26.05,26.078,26.0291,26.078,29900.0
2011-01-21 12:20:00,37.32,37.35,37.29,37.31,25500.0,26.071,26.092,26.05,26.064,25500.0
2011-01-21 12:30:00,37.31,37.32,37.25,37.26,12400.0,26.064,26.071,26.0221,26.0291,12400.0
2011-01-21 12:40:00,37.25,37.25,37.16,37.21,54500.0,26.0221,26.0221,25.9592,25.9942,54500.0
2011-01-21 12:50:00,37.2,37.28,37.2,37.27,30500.0,25.9872,26.0431,25.9872,26.0361,30500.0
2011-01-21 13:00:00,37.26,37.3,37.22,37.29,91000.0,26.0291,26.057,26.0011,26.05,91000.0
2011-01-21 13:10:00,37.29,37.3,37.28,37.28,50800.0,26.05,26.057,26.0431,26.0431,50800.0
2011-01-21 13:20:00,37.28,37.29,37.27,37.28,29200.0,26.0431,26.05,26.0361,26.0431,29200.0
2011-01-21 13:30:00,37.27,37.3,37.26,37.28,51200.0,26.0361,26.057,26.0291,26.0431,51200.0
2011-01-21 13:40:00,37.27,37.27,37.25,37.26,24100.0,26.0361,26.0361,26.0221,26.0291,24100.0
2011-01-21 13:50:00,37.26,37.29,37.23,37.28,43500.0,26.0291,26.05,26.0081,26.0431,43500.0
2011-01-21 14:00:00,37.28,37.32,37.27,37.32,34100.0,26.0431,26.071,26.0361,26.071,34100.0
2011-01-21 14:10:00,37.32,37.33,37.27,37.27,80000.0,26.071,26.078,26.0361,26.0361,80000.0
2011-01-21 14:20:00,37.27,37.31,37.26,37.31,79300.0,26.0361,26.064,26.0291,26.064,79300.0
2011-01-21 14:30:00,37.31,37.35,37.3,37.35,72800.0,26.064,26.092,26.057,26.092,72800.0
2011-01-21 14:40:00,37.35,37.36,37.34,37.36,55900.0,26.092,26.0989,26.085,26.0989,55900.0
2011-01-21 14:50:00,37.36,37.42,37.36,37.38,79300.0,26.0989,26.1409,26.0989,26.1129,79300.0
2011-01-21 15:00:00,37.37,37.4,37.34,37.36,38600.0,26.1059,26.1269,26.085,26.0989,38600.0
2011-01-21 15:10:00,37.36,37.37,37.34,37.36,29600.0,26.0989,26.1059,26.085,26.0989,29600.0
2011-01-21 15:20:00,37.37,37.4,37.36,37.37,32200.0,26.1059,26.1269,26.0989,26.1059,32200.0
2011-01-21 15:30:00,37.38,37.39,37.35,37.38,53300.0,26.1129,26.1199,26.092,26.1129,53300.0
2011-01-21 15:40:00,37.39,37.42,37.35,37.42,119400.0,26.1199,26.1409,26.092,26.1409,119400.0
2011-01-21 15:50:00,37.42,37.47,37.4,37.43,218000.0,26.1409,26.1758,26.1269,26.1478,218000.0
2011-01-24 09:30:00,37.5,37.64,37.4,37.64,174800.0,26.1967,26.2945,26.1269,26.2945,174800.0
2011-01-24 09:40:00,37.64,37.68,37.6,37.68,103200.0,26.2945,26.3225,26.2666,26.3225,103200.0
2011-01-24 09:50:00,37.68,37.68,37.47,37.47,134000.0,26.3225,26.3225,26.1758,26.1758,134000.0
2011-01-24 10:00:00,37.47,37.48,37.33,37.43,160100.0,26.1758,26.1828,26.078,26.1478,160100.0
2011-01-24 10:10:00,37.43,37.51,37.4,37.42,106200.0,26.1478,26.2037,26.1269,26.1409,106200.0
2011-01-24 10:20:00,37.42,37.55,37.41,37.55,109800.0,26.1409,26.2317,26.1339,26.2317,109800.0
2011-01-24 10:30:00,37.55,37.61,37.53,37.57,90900.0,26.2317,26.2736,26.2177,26.2456,90900.0
2011-01-24 10:40:00,37.58,37.66,37.57,37.6,91300.0,26.2526,26.3085,26.2456,26.2666,91300.0
2011-01-24 10:50:00,37.6,37.71,37.59,37.7,107700.0,26.2666,26.3434,26.2596,26.3365,107700.0
2011-01-24 11:00:00,37.7,37.73,37.67,37.71,101600.0,26.3365,26.3574,26.3155,26.3434,101600.0
2011-01-24 11:10:00,37.71,37.73,37.68,37.72,99500.0,26.3434,26.3574,26.3225,26.3504,99500.0
2011-01-24 11:20:00,37.72,37.79,37.72,37.76,108100.0,26.3504,26.3993,26.3504,26.3784,108100.0
2011-01-24 11:30:00,37.76,37.8,37.73,37.8,91900.0,26.3784,26.4063,26.3574,26.4063,91900.0
2011-01-24 11:40:00,37.8,37.89,37.79,37.8,117100.0,26.4063,26.4692,26.3993,26.4063,117100.0
2011-01-24 11:50:00,37.81,37.85,37.79,37.85,102100.0,26.4133,26.4413,26.3993,26.4413,102100.0
2011-01-24 12:00:00,37.85,37.9,37.82,37.9,75700.0,26.4413,26.4762,26.4203,26.4762,75700.0
2011-01-24 12:10:00,37.9,37.92,37.77,37.77,108500.0,26.4762,26.4902,26.3854,26.3854,108500.0
2011-01-24 12:20:00,37.77,37.78,37.73,37.74,77200.0,26.3854,26.3923,26.3574,26.3644,77200.0
2011-01-24 12:30:00,37.73,37.76,37.71,37.73,68100.0,26.3574,26.3784,26.3434,26.3574,68100.0
2011-01-24 12:40:00,37.73,37.73,37.7,37.71,59000.0,26.3574,26.3574,26.3365,26.3434,59000.0
2011-01-24 12:50:00,37.71,37.71,37.66,37.71,72100.0,26.3434,26.3434,26.3085,26.3434,72100.0
2011-01-24 13:00:00,37.72,37.76,37.7,37.74,66200.0,26.3504,26.3784,26.3365,26.3644,66200.0
2011-01-24 13:10:00,37.75,37.84,37.73,37.82,66900.0,26.3714,26.4343,26.3574,26.4203,66900.0
2011-01-24 13:20:00,37.82,37.85,37.81,37.81,66800.0,26.4203,26.4413,26.4133,26.4133,66800.0
2011-01-24 13:30:00,37.81,37.81,37.78,37.81,63900.0,26.4133,26.4133,26.3923,26.4133,63900.0
2011-01-24 13:40:00,37.81,37.91,37.79,37.91,74200.0,26.4133,26.4832,26.3993,26.4832,74200.0
2011-01-24 13:50:00,37.91,37.91,37.83,37.88,78200.0,26.4832,26.4832,26.4273,26.4622,78200.0
2011-01-24 14:00:00,37.88,37.88,37.77,37.79,93100.0,26.4622,26.4622,26.3854,26.3993,93100.0
2011-01-24 14:10:00,37.8,37.84,37.73,37.74,140700.0,26.4063,26.4343,26.3574,26.3644,140700.0
2011-01-24 14:20:00,37.74,37.77,37.73,37.76,69100.0,26.3644,26.3854,26.3574,26.3784,69100.0
2011-01-24 14:30:00,37.76,37.8,37.74,37.78,81000.0,26.3784,26.4063,26.3644,26.3923,81000.0
2011-01-24 14:40:00,37.78,37.79,37.75,37.76,79100.0,26.3923,26.3993,26.3714,26.3784,79100.0
2011-01-24 14:50:00,37.77,37.77,37.66,37.67,111500.0,26.3854,26.3854,26.3085,26.3155,111500.0
2011-01-24 15:00:00,37.67,37.72,37.66,37.72,90800.0,26.3155,26.3504,26.3085,26.3504,90800.0
2011-01-24 15:10:00,37.72,37.72,37.66,37.68,122600.0,26.3504,26.3504,26.3085,26.3225,122600.0
2011-01-24 15:20:00,37.68,37.68,37.62,37.65,135600.0,26.3225,26.3225,26.2806,26.3015,135600.0
2011-01-24 15:30:00,37.65,37.73,37.64,37.71,146100.0,26.3015,26.3574,26.2945,26.3434,146100.0
2011-01-24 15:40:00,37.71,37.72,37.63,37.67,265800.0,26.3434,26.3504,26.2876,26.3155,265800.0
2011-01-24 15:50:00,37.67,37.75,37.66,37.71,460700.0,26.3155,26.3714,26.3085,26.3434,460700.0
2011-01-25 09:30:00,37.58,37.81,37.56,37.59,72900.0,26.2526,26.4133,26.2387,26.2596,72900.0
2011-01-25 09:40:00,37.59,37.63,37.52,37.62,33100.0,26.2596,26.2876,26.2107,26.2806,33100.0
2011-01-25 09:50:00,37.61,37.65,37.54,37.62,52400.0,26.2736,26.3015,26.2247,26.2806,52400.0
2011-01-25 10:00:00,37.63,37.7,37.54,37.64,61100.0,26.2876,26.3365,26.2247,26.2945,61100.0
2011-01-25 10:10:00,37.65,37.69,37.54,37.56,63100.0,26.3015,26.3295,26.2247,26.2387,63100.0
2011-01-25 10:20:00,37.56,37.59,37.51,37.58,38500.0,26.2387,26.2596,26.2037,26.2526,38500.0
2011-01-25 10:30:00,37.57,37.65,37.55,37.61,30400.0,26.2456,26.3015,26.2317,26.2736,30400.0
2011-01-25 10:40:00,37.61,37.69,37.6,37.63,28200.0,26.2736,26.3295,26.2666,26.2876,28200.0
2011-01-25 10:50:00,37.63,37.7,37.63,37.7,21500.0,26.2876,26.3365,26.2876,26.3365,21500.0
2011-01-25 11:00:00,37.69,37.7,37.64,37.67,24900.0,26.3295,26.3365,26.2945,26.3155,24900.0
2011-01-25 11:10:00,37.66,37.66,37.55,37.6,63100.0,26.3085,26.3085,26.2317,26.2666,63100.0
2011-01-25 11:20:00,37.59,37.61,37.55,37.6,44300.0,26.2596,26.2736,26.2317,26.2666,44300.0
2011-01-25 11:30:00,37.59,37.64,37.58,37.64,44700.0,26.2596,26.2945,26.2526,26.2945,44700.0
2011-01-25 11:40:00,37.64,37.65,37.63,37.65,17700.0,26.2945,26.3015,26.2876,26.3015,17700.0
2011-01-25 11:50:00,37.64,37.7,37.63,37.67,33000.0,26.2945,26.3365,26.2876,26.3155,33000.0
2011-01-25 12:00:00,37.68,37.74,37.67,37.73,30300.0,26.3225,26.3644,26.3155,26.3574,30300.0
2011-01-25 12:10:00,37.73,37.79,37.73,37.78,17500.0,26.3574,26.3993,26.3574,26.3923,17500.0
2011-01-25 12:20:00,37.78,37.83,37.78,37.82,30700.0,26.3923,26.4273,26.3923,26.4203,30700.0
2011-01-25 12:30:00,37.82,37.85,37.82,37.83,23600.0,26.4203,26.4413,26.4203,26.4273,23600.0
2011-01-25 12:40:00,37.83,37.86,37.83,37.86,14100.0,26.4273,26.4482,26.4273,26.4482,14100.0
2011-01-25 12:50:00,37.85,37.87,37.81,37.82,19800.0,26.4413,26.4552,26.4133,26.4203,19800.0
2011-01-25 13:00:00,37.82,37.85,37.81,37.84,14800.0,26.4203,26.4413,26.4133,26.4343,14800.0
2011-01-25 13:10:00,37.85,37.85,37.77,37.78,93300.0,26.4413,26.4413,26.3854,26.3923,93300.0
2011-01-25 13:20:00,37.78,37.79,37.74,37.77,39000.0,26.3923,26.3993,26.3644,26.3854,39000.0
2011-01-25 13:30:00,37.77,37.79,37.77,37.78,56700.0,26.3854,26.3993,26.3854,26.3923,56700.0
2011-01-25 13:40:00,37.78,37.83,37.77,37.82,28000.0,26.3923,26.4273,26.3854,26.4203,28000.0
2011-01-25 13:50:00,37.83,37.84,37.82,37.82,19900.0,26.4273,26.4343,26.4203,26.4203,19900.0
2011-01-25 14:00:00,37.82,37.83,37.72,37.75,33600.0,26.4203,26.4273,26.3504,26.3714,33600.0
2011-01-25 14:10:00,37.75,37.77,37.67,37.67,36900.0,26.3714,26.3854,26.3155,26.3155,36900.0
2011-01-25 14:20:00,37.67,37.68,37.62,37.67,61500.0,26.3155,26.3225,26.2806,26.3155,61500.0
2011-01-25 14:30:00,37.67,37.74,37.66,37.74,31800.0,26.3155,26.3644,26.3085,26.3644,31800.0
2011-01-25 14:40:00,37.74,37.78,37.7,37.71,39100.0,26.3644,26.3923,26.3365,26.3434,39100.0
2011-01-25 14:50:00,37.7,37.79,37.67,37.78,55700.0,26.3365,26.3993,26.3155,26.3923,55700.0
2011-01-25 15:00:00,37.78,37.84,37.77,37.77,64600.0,26.3923,26.4343,26.3854,26.3854,64600.0
2011-01-25 15:10:00,37.77,37.84,37.75,37.82,53800.0,26.3854,26.4343,26.3714,26.4203,53800.0
2011-01-25 15:20:00,37.81,37.84,37.8,37.81,41700.0,26.4133,26.4343,26.4063,26.4133,41700.0
2011-01-25 15:30:00,37.82,37.85,37.76,37.77,78500.0,26.4203,26.4413,26.3784,26.3854,78500.0
2011-01-25 15:40:00,37.77,37.9,37.76,37.86,72300.0,26.3854,26.4762,26.3784,26.4482,72300.0
2011-01-25 15:50:00,37.85,37.9,37.79,37.88,146200.0,26.4413,26.4762,26.3993,26.4622,146200.0
2011-01-26 09:30:00,37.94,37.97,37.89,37.93,48300.0,26.5041,26.5251,26.4692,26.4971,48300.0
2011-01-26 09:40:00,37.92,38.09,37.89,38.05,131400.0,26.4902,26.6089,26.4692,26.581,131400.0
2011-01-26 09:50:00,38.05,38.06,38.03,38.05,36800.0,26.581,26.588,26.567,26.581,36800.0
2011-01-26 10:00:00,38.06,38.08,38.02,38.04,78100.0,26.588,26.6019,26.56,26.574,78100.0
2011-01-26 10:10:00,38.05,38.06,38.0,38.0,45000.0,26.581,26.588,26.546,26.546,45000.0
2011-01-26 10:20:00,38.0,38.06,37.97,38.06,45000.0,26.546,26.588,26.5251,26.588,45000.0
2011-01-26 10:30:00,38.06,38.07,38.0,38.0,51800.0,26.588,26.5949,26.546,26.546,51800.0
2011-01-26 10:40:00,38.01,38.09,38.0,38.05,55100.0,26.553,26.6089,26.546,26.581,55100.0
2011-01-26 10:50:00,38.05,38.06,37.95,38.0,27300.0,26.581,26.588,26.5111,26.546,27300.0
2011-01-26 11:00:00,38.0,38.05,37.99,38.05,39600.0,26.546,26.581,26.5391,26.581,39600.0
2011-01-26 11:10:00,38.05,38.07,38.04,38.06,22900.0,26.581,26.5949,26.574,26.588,22900.0
2011-01-26 11:20:00,38.06,38.07,37.98,37.98,24000.0,26.588,26.5949,26.5321,26.5321,24000.0
2011-01-26 11:30:00,37.98,37.99,37.89,37.89,24600.0,26.5321,26.5391,26.4692,26.4692,24600.0
2011-01-26 11:40:00,37.89,38.08,37.89,38.07,106800.0,26.4692,26.6019,26.4692,26.5949,106800.0
2011-01-26 11:50:00,38.06,38.06,38.0,38.06,53200.0,26.588,26.588,26.546,26.588,53200.0
2011-01-26 12:00:00,38.06,38.21,38.05,38.21,48100.0,26.588,26.6927,26.581,26.6927,48100.0
2011-01-26 12:10:00,38.21,38.21,38.19,38.21,24100.0,26.6927,26.6927,26.6788,26.6927,24100.0
2011-01-26 12:20:00,38.21,38.23,38.2,38.22,25600.0,26.6927,26.7067,26.6858,26.6997,25600.0
2011-01-26 12:30:00,38.22,38.25,38.21,38.22,93900.0,26.6997,26.7207,26.6927,26.6997,93900.0
2011-01-26 12:40:00,38.22,38.22,38.18,38.19,17500.0,26.6997,26.6997,26.6718,26.6788,17500.0
2011-01-26 12:50:00,38.19,38.24,38.18,38.22,99900.0,26.6788,26.7137,26.6718,26.6997,99900.0
2011-01-26 13:00:00,38.22,38.23,38.21,38.22,45000.0,26.6997,26.7067,26.6927,26.6997,45000.0
2011-01-26 13:10:00,38.22,38.24,38.19,38.22,256700.0,26.6997,26.7137,26.6788,26.6997,256700.0
2011-01-26 13:20:00,38.22,38.26,38.21,38.24,37500.0,26.6997,26.7277,26.6927,26.7137,37500.0
2011-01-26 13:30:00,38.25,38.28,38.24,38.27,29300.0,26.7207,26.7416,26.7137,26.7347,29300.0
2011-01-26 13:40:00,38.27,38.36,38.26,38.36,78600.0,26.7347,26.7975,26.7277,26.7975,78600.0
2011-01-26 13:50:00,38.37,38.4,38.36,38.38,96100.0,26.8045,26.8255,26.7975,26.8115,96100.0
2011-01-26 14:00:00,38.38,38.39,38.36,38.36,28100.0,26.8115,26.8185,26.7975,26.7975,28100.0
2011-01-26 14:10:00,38.37,38.4,38.27,38.34,45300.0,26.8045,26.8255,26.7347,26.7836,45300.0
2011-01-26 14:20:00,38.33,38.34,38.22,38.33,71400.0,26.7766,26.7836,26.6997,26.7766,71400.0
2011-01-26 14:30:00,38.33,38.33,38.27,38.28,44800.0,26.7766,26.7766,26.7347,26.7416,44800.0
2011-01-26 14:40:00,38.28,38.39,38.27,38.32,65600.0,26.7416,26.8185,26.7347,26.7696,65600.0
2011-01-26 14:50:00,38.31,38.31,38.23,38.27,64100.0,26.7626,26.7626,26.7067,26.7347,64100.0
2011-01-26 15:00:00,38.28,38.33,38.24,38.27,43700.0,26.7416,26.7766,26.7137,26.7347,43700.0
2011-01-26 15:10:00,38.27,38.3,38.22,38.22,47000.0,26.7347,26.7556,26.6997,26.6997,47000.0
2011-01-26 15:20:00,38.22,38.25,38.2,38.24,38600.0,26.6997,26.7207,26.6858,26.7137,38600.0
2011-01-26 15:30:00,38.23,38.23,38.18,38.22,49000.0,26.7067,26.7067,26.6718,26.6997,49000.0
2011-01-26 15:40:00,38.22,38.31,38.22,38.31,81300.0,26.6997,26.7626,26.6997,26.7626,81300.0
2011-01-26 15:50:00,38.3,38.31,38.22,38.22,159600.0,26.7556,26.7626,26.6997,26.6997,159600.0
2011-01-27 09:30:00,38.17,38.34,38.08,38.16,51900.0,26.6648,26.7836,26.6019,26.6578,51900.0
2011-01-27 09:40:00,38.17,38.3,38.17,38.29,42100.0,26.6648,26.7556,26.6648,26.7486,42100.0
2011-01-27 09:50:00,38.3,38.3,38.23,38.25,16300.0,26.7556,26.7556,26.7067,26.7207,16300.0
2011-01-27 10:00:00,38.26,38.34,38.15,38.18,136100.0,26.7277,26.7836,26.6508,26.6718,136100.0
2011-01-27 10:10:00,38.17,38.22,38.17,38.22,23300.0,26.6648,26.6997,26.6648,26.6997,23300.0
2011-01-27 10:20:00,38.21,38.22,38.19,38.2,19400.0,26.6927,26.6997,26.6788,26.6858,19400.0
2011-01-27 10:30:00,38.2,38.33,38.19,38.31,30000.0,26.6858,26.7766,26.6788,26.7626,30000.0
2011-01-27 10:40:00,38.32,38.32,38.27,38.32,22100.0,26.7696,26.7696,26.7347,26.7696,22100.0
2011-01-27 10:50:00,38.31,38.32,38.23,38.23,16100.0,26.7626,26.7696,26.7067,26.7067,16100.0
2011-01-27 11:00:00,38.23,38.26,38.18,38.18,25900.0,26.7067,26.7277,26.6718,26.6718,25900.0
2011-01-27 11:10:00,38.19,38.2,38.13,38.16,40900.0,26.6788,26.6858,26.6369,26.6578,40900.0
2011-01-27 11:20:00,38.16,38.18,38.08,38.11,43100.0,26.6578,26.6718,26.6019,26.6229,43100.0
2011-01-27 11:30:00,38.1,38.11,38.07,38.09,42500.0,26.6159,26.6229,26.5949,26.6089,42500.0
2011-01-27 11:40:00,38.1,38.14,38.09,38.13,24900.0,26.6159,26.6438,26.6089,26.6369,24900.0
2011-01-27 11:50:00,38.13,38.18,38.13,38.17,31200.0,26.6369,26.6718,26.6369,26.6648,31200.0
2011-01-27 12:00:00,38.18,38.19,38.17,38.18,27400.0,26.6718,26.6788,26.6648,26.6718,27400.0
2011-01-27 12:10:00,38.18,38.2,38.17,38.2,33100.0,26.6718,26.6858,26.6648,26.6858,33100.0
2011-01-27 12:20:00,38.19,38.23,38.18,38.22,38900.0,26.6788,26.7067,26.6718,26.6997,38900.0
2011-01-27 12:30:00,38.22,38.23,38.21,38.21,23700.0,26.6997,26.7067,26.6927,26.6927,23700.0
2011-01-27 12:40:00,38.21,38.21,38.17,38.18,30900.0,26.6927,26.6927,26.6648,26.6718,30900.0
2011-01-27 12:50:00,38.18,38.2,38.13,38.13,30700.0,26.6718,26.6858,26.6369,26.6369,30700.0
2011-01-27 13:00:00,38.14,38.19,38.14,38.16,24000.0,26.6438,26.6788,26.6438,26.6578,24000.0
2011-01-27 13:10:00,38.16,38.19,38.15,38.16,31600.0,26.6578,26.6788,26.6508,26.6578,31600.0
2011-01-27 13:20:00,38.16,38.16,38.13,38.13,24600.0,26.6578,26.6578,26.6369,26.6369,24600.0
2011-01-27 13:30:00,38.14,38.21,38.13,38.2,20900.0,26.6438,26.6927,26.6369,26.6858,20900.0
2011-01-27 13:40:00,38.21,38.22,38.2,38.22,11200.0,26.6927,26.6997,26.6858,26.6997,11200.0
2011-01-27 13:50:00,38.21,38.23,38.2,38.22,28500.0,26.6927,26.7067,26.6858,26.6997,28500.0
2011-01-27 14:00:00,38.23,38.28,38.22,38.27,32200.0,26.7067,26.7416,26.6997,26.7347,32200.0
2011-01-27 14:10:00,38.28,38.3,38.24,38.28,21600.0,26.7416,26.7556,26.7137,26.7416,21600.0
2011-01-27 14:20:00,38.28,38.29,38.24,38.25,34700.0,26.7416,26.7486,26.7137,26.7207,34700.0
2011-01-27 14:30:00,38.25,38.3,38.24,38.3,26200.0,26.7207,26.7556,26.7137,26.7556,26200.0
2011-01-27 14:40:00,38.29,38.35,38.29,38.33,35200.0,26.7486,26.7905,26.7486,26.7766,35200.0
2011-01-27 14:50:00,38.33,38.34,38.27,38.29,56100.0,26.7766,26.7836,26.7347,26.7486,56100.0
2011-01-27 15:00:00,38.29,38.31,38.28,38.29,77300.0,26.7486,26.7626,26.7416,26.7486,77300.0
2011-01-27 15:10:00,38.3,38.32,38.29,38.3,52400.0,26.7556,26.7696,26.7486,26.7556,52400.0
2011-01-27 15:20:00,38.3,38.3,38.29,38.29,29100.0,26.7556,26.7556,26.7486,26.7486,29100.0
2011-01-27 15:30:00,38.29,38.37,38.29,38.36,69300.0,26.7486,26.8045,26.7486,26.7975,69300.0
2011-01-27 15:40:00,38.37,38.39,38.34,38.36,68200.0,26.8045,26.8185,26.7836,26.7975,68200.0
2011-01-27 15:50:00,38.37,38.37,38.29,38.34,163800.0,26.8045,26.8045,26.7486,26.7836,163800.0
2011-01-28 09:30:00,38.37,38.58,38.36,38.48,67600.0,26.8045,26.9512,26.7975,26.8814,67600.0
2011-01-28 09:40:00,38.47,38.51,38.4,38.51,47200.0,26.8744,26.9023,26.8255,26.9023,47200.0
2011-01-28 09:50:00,38.5,38.51,38.38,38.41,40400.0,26.8953,26.9023,26.8115,26.8325,40400.0
2011-01-28 10:00:00,38.42,38.45,38.32,38.37,41800.0,26.8394,26.8604,26.7696,26.8045,41800.0
2011-01-28 10:10:00,38.38,38.41,38.34,38.39,37500.0,26.8115,26.8325,26.7836,26.8185,37500.0
2011-01-28 10:20:00,38.38,38.38,38.2,38.26,54700.0,26.8115,26.8115,26.6858,26.7277,54700.0
2011-01-28 10:30:00,38.25,38.31,38.2,38.29,50100.0,26.7207,26.7626,26.6858,26.7486,50100.0
2011-01-28 10:40:00,38.3,38.35,38.2,38.27,46200.0,26.7556,26.7905,26.6858,26.7347,46200.0
2011-01-28 10:50:00,38.27,38.28,38.07,38.14,80200.0,26.7347,26.7416,26.5949,26.6438,80200.0
2011-01-28 11:00:00,38.13,38.15,38.08,38.13,38200.0,26.6369,26.6508,26.6019,26.6369,38200.0
2011-01-28 11:10:00,38.13,38.15,38.07,38.14,30500.0,26.6369,26.6508,26.5949,26.6438,30500.0
2011-01-28 11:20:00,38.14,38.21,38.04,38.05,45500.0,26.6438,26.6927,26.574,26.581,45500.0
2011-01-28 11:30:00,38.04,38.05,38.0,38.05,55100.0,26.574,26.581,26.546,26.581,55100.0
2011-01-28 11:40:00,38.05,38.05,38.0,38.03,28100.0,26.581,26.581,26.546,26.567,28100.0
2011-01-28 11:50:00,38.03,38.03,37.88,37.89,59300.0,26.567,26.567,26.4622,26.4692,59300.0
2011-01-28 12:00:00,37.9,37.93,37.78,37.92,65200.0,26.4762,26.4971,26.3923,26.4902,65200.0
2011-01-28 12:10:00,37.92,37.95,37.89,37.93,37500.0,26.4902,26.5111,26.4692,26.4971,37500.0
2011-01-28 12:20:00,37.92,37.93,37.88,37.89,34500.0,26.4902,26.4971,26.4622,26.4692,34500.0
2011-01-28 12:30:00,37.89,37.95,37.87,37.95,39600.0,26.4692,26.5111,26.4552,26.5111,39600.0
2011-01-28 12:40:00,37.95,38.0,37.93,37.99,74600.0,26.5111,26.546,26.4971,26.5391,74600.0
2011-01-28 12:50:00,37.99,38.09,37.97,38.09,109900.0,26.5391,26.6089,26.5251,26.6089,109900.0
2011-01-28 13:00:00,38.08,38.08,37.87,37.87,56100.0,26.6019,26.6019,26.4552,26.4552,56100.0
2011-01-28 13:10:00,37.86,37.95,37.85,37.92,35700.0,26.4482,26.5111,26.4413,26.4902,35700.0
2011-01-28 13:20:00,37.91,37.92,37.84,37.88,41500.0,26.4832,26.4902,26.4343,26.4622,41500.0
2011-01-28 13:30:00,37.89,37.93,37.82,37.84,29800.0,26.4692,26.4971,26.4203,26.4343,29800.0
2011-01-28 13:40:00,37.85,37.89,37.8,37.85,34000.0,26.4413,26.4692,26.4063,26.4413,34000.0
2011-01-28 13:50:00,37.87,37.91,37.86,37.91,13400.0,26.4552,26.4832,26.4482,26.4832,13400.0
2011-01-28 14:00:00,37.93,37.93,37.88,37.89,21300.0,26.4971,26.4971,26.4622,26.4692,21300.0
2011-01-28 14:10:00,37.89,37.92,37.83,37.88,34000.0,26.4692,26.4902,26.4273,26.4622,34000.0
2011-01-28 14:20:00,37.88,37.93,37.85,37.9,25400.0,26.4622,26.4971,26.4413,26.4762,25400.0
2011-01-28 14:30:00,37.9,37.93,37.89,37.9,35300.0,26.4762,26.4971,26.4692,26.4762,35300.0
2011-01-28 14:40:00,37.9,37.98,37.9,37.98,28700.0,26.4762,26.5321,26.4762,26.5321,28700.0
2011-01-28 14:50:00,37.97,37.99,37.9,37.96,42100.0,26.5251,26.5391,26.4762,26.5181,42100.0
2011-01-28 15:00:00,37.95,37.98,37.92,37.93,50900.0,26.5111,26.5321,26.4902,26.4971,50900.0
2011-01-28 15:10:00,37.93,37.94,37.89,37.92,44900.0,26.4971,26.5041,26.4692,26.4902,44900.0
2011-01-28 15:20:00,37.92,37.93,37.85,37.85,74000.0,26.4902,26.4971,26.4413,26.4413,74000.0
2011-01-28 15:30:00,37.85,37.92,37.85,37.9,55400.0,26.4413,26.4902,26.4413,26.4762,55400.0
2011-01-28 15:40:00,37.9,37.93,37.86,37.89,126800.0,26.4762,26.4971,26.4482,26.4692,126800.0
2011-01-28 15:50:00,37.89,37.93,37.85,37.88,158200.0,26.4692,26.4971,26.4413,26.4622,158200.0
2011-01-31 09:30:00,37.95,38.16,37.94,37.99,69900.0,26.5111,26.6578,26.5041,26.5391,69900.0
2011-01-31 09:40:00,38.0,38.12,37.94,37.94,83400.0,26.546,26.6299,26.5041,26.5041,83400.0
2011-01-31 09:50:00,37.95,38.04,37.93,37.98,75800.0,26.5111,26.574,26.4971,26.5321,75800.0
2011-01-31 10:00:00,37.98,38.03,37.91,37.91,73400.0,26.5321,26.567,26.4832,26.4832,73400.0
2011-01-31 10:10:00,37.92,37.96,37.88,37.94,29400.0,26.4902,26.5181,26.4622,26.5041,29400.0
2011-01-31 10:20:00,37.95,37.99,37.94,37.98,72200.0,26.5111,26.5391,26.5041,26.5321,72200.0
2011-01-31 10:30:00,37.98,37.98,37.91,37.97,71600.0,26.5321,26.5321,26.4832,26.5251,71600.0
2011-01-31 10:40:00,37.97,37.99,37.93,37.95,20400.0,26.5251,26.5391,26.4971,26.5111,20400.0
2011-01-31 10:50:00,37.94,37.98,37.94,37.97,20500.0,26.5041,26.5321,26.5041,26.5251,20500.0
2011-01-31 11:00:00,37.98,37.98,37.89,37.89,52000.0,26.5321,26.5321,26.4692,26.4692,52000.0
2011-01-31 11:10:00,37.89,37.9,37.87,37.9,33700.0,26.4692,26.4762,26.4552,26.4762,33700.0
2011-01-31 11:20:00,37.9,37.91,37.88,37.89,51800.0,26.4762,26.4832,26.4622,26.4692,51800.0
2011-01-31 11:30:00,37.89,37.9,37.87,37.9,29500.0,26.4692,26.4762,26.4552,26.4762,29500.0
2011-01-31 11:40:00,37.9,37.9,37.88,37.9,27600.0,26.4762,26.4762,26.4622,26.4762,27600.0
2011-01-31 11:50:00,37.89,37.9,37.89,37.9,11100.0,26.4692,26.4762,26.4692,26.4762,11100.0
2011-01-31 12:00:00,37.9,37.91,37.89,37.9,97100.0,26.4762,26.4832,26.4692,26.4762,97100.0
2011-01-31 12:10:00,37.9,37.96,37.87,37.96,53500.0,26.4762,26.5181,26.4552,26.5181,53500.0
2011-01-31 12:20:00,37.95,37.99,37.95,37.98,31200.0,26.5111,26.5391,26.5111,26.5321,31200.0
2011-01-31 12:30:00,37.99,38.0,37.96,37.96,25300.0,26.5391,26.546,26.5181,26.5181,25300.0
2011-01-31 12:40:00,37.96,37.98,37.93,37.97,27700.0,26.5181,26.5321,26.4971,26.5251,27700.0
2011-01-31 12:50:00,37.97,38.02,37.96,38.02,23800.0,26.5251,26.56,26.5181,26.56,23800.0
2011-01-31 13:00:00,38.01,38.02,38.01,38.02,23600.0,26.553,26.56,26.553,26.56,23600.0
2011-01-31 13:10:00,38.02,38.02,37.96,37.96,33000.0,26.56,26.56,26.5181,26.5181,33000.0
2011-01-31 13:20:00,37.96,37.97,37.93,37.94,18800.0,26.5181,26.5251,26.4971,26.5041,18800.0
2011-01-31 13:30:00,37.93,37.94,37.91,37.91,21400.0,26.4971,26.5041,26.4832,26.4832,21400.0
2011-01-31 13:40:00,37.91,37.91,37.87,37.88,34400.0,26.4832,26.4832,26.4552,26.4622,34400.0
2011-01-31 13:50:00,37.88,37.89,37.87,37.89,17000.0,26.4622,26.4692,26.4552,26.4692,17000.0
2011-01-31 14:00:00,37.89,37.89,37.88,37.88,25200.0,26.4692,26.4692,26.4622,26.4622,25200.0
2011-01-31 14:10:00,37.88,37.89,37.85,37.86,20400.0,26.4622,26.4692,26.4413,26.4482,20400.0
2011-01-31 14:20:00,37.85,37.87,37.82,37.82,28400.0,26.4413,26.4552,26.4203,26.4203,28400.0
2011-01-31 14:30:00,37.82,37.82,37.76,37.78,35200.0,26.4203,26.4203,26.3784,26.3923,35200.0
2011-01-31 14:40:00,37.78,37.79,37.76,37.77,36100.0,26.3923,26.3993,26.3784,26.3854,36100.0
2011-01-31 14:50:00,37.76,37.86,37.76,37.86,52800.0,26.3784,26.4482,26.3784,26.4482,52800.0
2011-01-31 15:00:00,37.85,37.91,37.85,37.87,34000.0,26.4413,26.4832,26.4413,26.4552,34000.0
2011-01-31 15:10:00,37.87,37.88,37.85,37.88,34800.0,26.4552,26.4622,26.4413,26.4622,34800.0
2011-01-31 15:20:00,37.88,37.88,37.84,37.87,34900.0,26.4622,26.4622,26.4343,26.4552,34900.0
2011-01-31 15:30:00,37.87,37.95,37.86,37.93,78700.0,26.4552,26.5111,26.4482,26.4971,78700.0
2011-01-31 15:40:00,37.93,37.95,37.89,37.91,260600.0,26.4971,26.5111,26.4692,26.4832,260600.0
2011-01-31 15:50:00,37.92,37.96,37.88,37.88,536500.0,26.4902,26.5181,26.4622,26.4622,536500.0
2011-02-01 09:30:00,38.0,38.12,37.92,38.08,139500.0,26.546,26.6299,26.4902,26.6019,139500.0
2011-02-01 09:40:00,38.08,38.09,38.0,38.01,45400.0,26.6019,26.6089,26.546,26.553,45400.0
2011-02-01 09:50:00,38.0,38.07,38.0,38.07,65600.0,26.546,26.5949,26.546,26.5949,65600.0
2011-02-01 10:00:00,38.07,38.19,38.03,38.06,81600.0,26.5949,26.6788,26.567,26.588,81600.0
2011-02-01 10:10:00,38.06,38.16,38.02,38.14,26900.0,26.588,26.6578,26.56,26.6438,26900.0
2011-02-01 10:20:00,38.14,38.22,38.05,38.06,56100.0,26.6438,26.6997,26.581,26.588,56100.0
2011-02-01 10:30:00,38.05,38.05,37.98,38.04,30000.0,26.581,26.581,26.5321,26.574,30000.0
2011-02-01 10:40:00,38.04,38.12,38.02,38.04,25800.0,26.574,26.6299,26.56,26.574,25800.0
2011-02-01 10:50:00,38.04,38.05,37.95,37.98,25000.0,26.574,26.581,26.5111,26.5321,25000.0
2011-02-01 11:00:00,37.99,38.02,37.96,37.97,24500.0,26.5391,26.56,26.5181,26.5251,24500.0
2011-02-01 11:10:00,37.97,37.97,37.91,37.92,20600.0,26.5251,26.5251,26.4832,26.4902,20600.0
2011-02-01 11:20:00,37.93,37.97,37.93,37.96,12000.0,26.4971,26.5251,26.4971,26.5181,12000.0
2011-02-01 11:30:00,37.96,38.01,37.96,37.99,23100.0,26.5181,26.553,26.5181,26.5391,23100.0
2011-02-01 11:40:00,37.99,38.02,37.98,38.0,25500.0,26.5391,26.56,26.5321,26.546,25500.0
2011-02-01 11:50:00,37.99,38.08,37.97,38.06,114400.0,26.5391,26.6019,26.5251,26.588,114400.0
2011-02-01 12:00:00,38.06,38.06,38.0,38.0,32200.0,26.588,26.588,26.546,26.546,32200.0
2011-02-01 12:10:00,38.0,38.02,37.96,38.01,38300.0,26.546,26.56,26.5181,26.553,38300.0
2011-02-01 12:20:00,38.01,38.06,38.01,38.05,32500.0,26.553,26.588,26.553,26.581,32500.0
2011-02-01 12:30:00,38.05,38.06,37.97,38.01,56200.0,26.581,26.588,26.5251,26.553,56200.0
2011-02-01 12:40:00,38.01,38.02,37.98,37.98,100300.0,26.553,26.56,26.5321,26.5321,100300.0
2011-02-01 12:50:00,37.98,38.0,37.96,38.0,37800.0,26.5321,26.546,26.5181,26.546,37800.0
2011-02-01 13:00:00,38.0,38.03,38.0,38.02,88800.0,26.546,26.567,26.546,26.56,88800.0
2011-02-01 13:10:00,38.02,38.05,38.02,38.05,18700.0,26.56,26.581,26.56,26.581,18700.0
2011-02-01 13:20:00,38.05,38.06,38.04,38.05,36500.0,26.581,26.588,26.574,26.581,36500.0
2011-02-01 13:30:00,38.05,38.06,38.04,38.06,25600.0,26.581,26.588,26.574,26.588,25600.0
2011-02-01 13:40:00,38.06,38.06,38.02,38.03,28300.0,26.588,26.588,26.56,26.567,28300.0
2011-02-01 13:50:00,38.03,38.09,38.03,38.04,41000.0,26.567,26.6089,26.567,26.574,41000.0
2011-02-01 14:00:00,38.04,38.1,38.04,38.1,17300.0,26.574,26.6159,26.574,26.6159,17300.0
2011-02-01 14:10:00,38.09,38.11,38.08,38.08,23900.0,26.6089,26.6229,26.6019,26.6019,23900.0
2011-02-01 14:20:00,38.09,38.1,38.07,38.07,58400.0,26.6089,26.6159,26.5949,26.5949,58400.0
2011-02-01 14:30:00,38.08,38.08,38.07,38.08,14300.0,26.6019,26.6019,26.5949,26.6019,14300.0
2011-02-01 14:40:00,38.07,38.08,38.01,38.02,97000.0,26.5949,26.6019,26.553,26.56,97000.0
2011-02-01 14:50:00,38.02,38.04,37.94,38.04,72100.0,26.56,26.574,26.5041,26.574,72100.0
2011-02-01 15:00:00,38.04,38.06,38.0,38.0,59300.0,26.574,26.588,26.546,26.546,59300.0
2011-02-01 15:10:00,38.02,38.07,38.01,38.07,17400.0,26.56,26.5949,26.553,26.5949,17400.0
2011-02-01 15:20:00,38.07,38.17,38.07,38.15,61600.0,26.5949,26.6648,26.5949,26.6508,61600.0
2011-02-01 15:30:00,38.15,38.16,38.1,38.1,89900.0,26.6508,26.6578,26.6159,26.6159,89900.0
2011-02-01 15:40:00,38.11,38.12,38.09,38.09,99600.0,26.6229,26.6299,26.6089,26.6089,99600.0
2011-02-01 15:50:00,38.1,38.11,38.04,38.08,202100.0,26.6159,26.6229,26.574,26.6019,202100.0
2011-02-02 09:30:00,37.96,37.99,37.85,37.95,91600.0,26.5181,26.5391,26.4413,26.5111,91600.0
2011-02-02 09:40:00,37.95,38.1,37.93,38.09,119400.0,26.5111,26.6159,26.4971,26.6089,119400.0
2011-02-02 09:50:00,38.09,38.24,38.08,38.23,115000.0,26.6089,26.7137,26.6019,26.7067,115000.0
2011-02-02 10:00:00,38.23,38.24,38.05,38.07,70600.0,26.7067,26.7137,26.581,26.5949,70600.0
2011-02-02 10:10:00,38.07,38.16,38.07,38.14,44200.0,26.5949,26.6578,26.5949,26.6438,44200.0
2011-02-02 10:20:00,38.15,38.18,38.08,38.18,51400.0,26.6508,26.6718,26.6019,26.6718,51400.0
2011-02-02 10:30:00,38.18,38.22,38.17,38.22,48100.0,26.6718,26.6997,26.6648,26.6997,48100.0
2011-02-02 10:40:00,38.22,38.22,38.18,38.18,56200.0,26.6997,26.6997,26.6718,26.6718,56200.0
2011-02-02 10:50:00,38.18,38.18,38.1,38.1,59100.0,26.6718,26.6718,26.6159,26.6159,59100.0
2011-02-02 11:00:00,38.1,38.1,38.05,38.05,27900.0,26.6159,26.6159,26.581,26.581,27900.0
2011-02-02 11:10:00,38.04,38.07,38.02,38.06,20700.0,26.574,26.5949,26.56,26.588,20700.0
2011-02-02 11:20:00,38.05,38.06,38.04,38.06,15500.0,26.581,26.588,26.574,26.588,15500.0
2011-02-02 11:30:00,38.06,38.07,38.0,38.02,47700.0,26.588,26.5949,26.546,26.56,47700.0
2011-02-02 11:40:00,38.02,38.03,37.99,38.02,27600.0,26.56,26.567,26.5391,26.56,27600.0
2011-02-02 11:50:00,38.02,38.02,37.99,38.0,32700.0,26.56,26.56,26.5391,26.546,32700.0
2011-02-02 12:00:00,38.01,38.01,37.9,37.9,120600.0,26.553,26.553,26.4762,26.4762,120600.0
2011-02-02 12:10:00,37.91,37.91,37.89,37.9,62100.0,26.4832,26.4832,26.4692,26.4762,62100.0
2011-02-02 12:20:00,37.9,37.9,37.88,37.89,37600.0,26.4762,26.4762,26.4622,26.4692,37600.0
2011-02-02 12:30:00,37.89,37.91,37.89,37.9,184400.0,26.4692,26.4832,26.4692,26.4762,184400.0
2011-02-02 12:40:00,37.9,37.91,37.89,37.9,12500.0,26.4762,26.4832,26.4692,26.4762,12500.0
2011-02-02 12:50:00,37.89,37.9,37.84,37.84,22100.0,26.4692,26.4762,26.4343,26.4343,22100.0
2011-02-02 13:00:00,37.85,37.86,37.83,37.84,16700.0,26.4413,26.4482,26.4273,26.4343,16700.0
2011-02-02 13:10:00,37.83,37.84,37.79,37.79,23000.0,26.4273,26.4343,26.3993,26.3993,23000.0
2011-02-02 13:20:00,37.79,37.81,37.79,37.79,32600.0,26.3993,26.4133,26.3993,26.3993,32600.0
2011-02-02 13:30:00,37.79,37.8,37.79,37.79,19000.0,26.3993,26.4063,26.3993,26.3993,19000.0
2011-02-02 13:40:00,37.78,37.78,37.72,37.73,53100.0,26.3923,26.3923,26.3504,26.3574,53100.0
2011-02-02 13:50:00,37.73,37.74,37.7,37.74,43800.0,26.3574,26.3644,26.3365,26.3644,43800.0
2011-02-02 14:00:00,37.74,37.78,37.73,37.78,29400.0,26.3644,26.3923,26.3574,26.3923,29400.0
2011-02-02 14:10:00,37.77,37.8,37.77,37.8,31700.0,26.3854,26.4063,26.3854,26.4063,31700.0
2011-02-02 14:20:00,37.79,37.86,37.79,37.86,58000.0,26.3993,26.4482,26.3993,26.4482,58000.0
2011-02-02 14:30:00,37.86,37.91,37.86,37.91,37700.0,26.4482,26.4832,26.4482,26.4832,37700.0
2011-02-02 14:40:00,37.9,37.96,37.9,37.96,27200.0,26.4762,26.5181,26.4762,26.5181,27200.0
2011-02-02 14:50:00,37.96,38.02,37.95,38.01,53700.0,26.5181,26.56,26.5111,26.553,53700.0
2011-02-02 15:00:00,38.0,38.01,37.92,37.95,48900.0,26.546,26.553,26.4902,26.5111,48900.0
2011-02-02 15:10:00,37.94,37.95,37.94,37.95,25800.0,26.5041,26.5111,26.5041,26.5111,25800.0
2011-02-02 15:20:00,37.95,37.95,37.87,37.87,61800.0,26.5111,26.5111,26.4552,26.4552,61800.0
2011-02-02 15:30:00,37.88,37.91,37.85,37.91,59700.0,26.4622,26.4832,26.4413,26.4832,59700.0
2011-02-02 15:40:00,37.91,37.92,37.86,37.9,103000.0,26.4832,26.4902,26.4482,26.4762,103000.0
2011-02-02 15:50:00,37.89,37.91,37.84,37.86,153900.0,26.4692,26.4832,26.4343,26.4482,153900.0
2011-02-03 09:30:00,37.77,37.77,37.58,37.7,105800.0,26.3854,26.3854,26.2526,26.3365,105800.0
2011-02-03 09:40:00,37.71,37.74,37.63,37.68,40700.0,26.3434,26.3644,26.2876,26.3225,40700.0
2011-02-03 09:50:00,37.68,37.74,37.62,37.71,48200.0,26.3225,26.3644,26.2806,26.3434,48200.0
2011-02-03 10:00:00,37.72,37.8,37.65,37.71,53900.0,26.3504,26.4063,26.3015,26.3434,53900.0
2011-02-03 10:10:00,37.71,37.71,37.55,37.6,51900.0,26.3434,26.3434,26.2317,26.2666,51900.0
2011-02-03 10:20:00,37.6,37.62,37.53,37.62,27600.0,26.2666,26.2806,26.2177,26.2806,27600.0
2011-02-03 10:30:00,37.62,37.63,37.52,37.54,42800.0,26.2806,26.2876,26.2107,26.2247,42800.0
2011-02-03 10:40:00,37.54,37.56,37.5,37.51,48300.0,26.2247,26.2387,26.1967,26.2037,48300.0
2011-02-03 10:50:00,37.51,37.57,37.51,37.55,34200.0,26.2037,26.2456,26.2037,26.2317,34200.0
2011-02-03 11:00:00,37.55,37.56,37.5,37.5,35000.0,26.2317,26.2387,26.1967,26.1967,35000.0
2011-02-03 11:10:00,37.5,37.52,37.5,37.5,51400.0,26.1967,26.2107,26.1967,26.1967,51400.0
2011-02-03 11:20:00,37.5,37.57,37.49,37.57,46900.0,26.1967,26.2456,26.1898,26.2456,46900.0
2011-02-03 11:30:00,37.57,37.67,37.55,37.67,35300.0,26.2456,26.3155,26.2317,26.3155,35300.0
2011-02-03 11:40:00,37.67,37.71,37.63,37.64,31300.0,26.3155,26.3434,26.2876,26.2945,31300.0
2011-02-03 11:50:00,37.64,37.67,37.64,37.66,23300.0,26.2945,26.3155,26.2945,26.3085,23300.0
2011-02-03 12:00:00,37.67,37.67,37.6,37.61,40800.0,26.3155,26.3155,26.2666,26.2736,40800.0
2011-02-03 12:10:00,37.61,37.65,37.6,37.65,13400.0,26.2736,26.3015,26.2666,26.3015,13400.0
2011-02-03 12:20:00,37.64,37.65,37.64,37.65,7800.0,26.2945,26.3015,26.2945,26.3015,7800.0
2011-02-03 12:30:00,37.65,37.65,37.62,37.64,18200.0,26.3015,26.3015,26.2806,26.2945,18200.0
2011-02-03 12:40:00,37.64,37.65,37.61,37.62,24400.0,26.2945,26.3015,26.2736,26.2806,24400.0
2011-02-03 12:50:00,37.62,37.65,37.61,37.65,15300.0,26.2806,26.3015,26.2736,26.3015,15300.0
2011-02-03 13:00:00,37.65,37.65,37.62,37.63,31400.0,26.3015,26.3015,26.2806,26.2876,31400.0
2011-02-03 13:10:00,37.63,37.64,37.61,37.62,19300.0,26.2876,26.2945,26.2736,26.2806,19300.0
2011-02-03 13:20:00,37.62,37.64,37.62,37.63,12600.0,26.2806,26.2945,26.2806,26.2876,12600.0
2011-02-03 13:30:00,37.64,37.67,37.63,37.66,72900.0,26.2945,26.3155,26.2876,26.3085,72900.0
2011-02-03 13:40:00,37.66,37.67,37.63,37.64,71300.0,26.3085,26.3155,26.2876,26.2945,71300.0
2011-02-03 13:50:00,37.64,37.65,37.63,37.64,12400.0,26.2945,26.3015,26.2876,26.2945,12400.0
2011-02-03 14:00:00,37.64,37.66,37.61,37.64,62200.0,26.2945,26.3085,26.2736,26.2945,62200.0
2011-02-03 14:10:00,37.63,37.67,37.63,37.67,45400.0,26.2876,26.3155,26.2876,26.3155,45400.0
2011-02-03 14:20:00,37.66,37.68,37.66,37.67,14900.0,26.3085,26.3225,26.3085,26.3155,14900.0
2011-02-03 14:30:00,37.68,37.68,37.64,37.67,41100.0,26.3225,26.3225,26.2945,26.3155,41100.0
2011-02-03 14:40:00,37.66,37.69,37.66,37.68,34200.0,26.3085,26.3295,26.3085,26.3225,34200.0
2011-02-03 14:50:00,37.68,37.81,37.68,37.8,48800.0,26.3225,26.4133,26.3225,26.4063,48800.0
2011-02-03 15:00:00,37.8,37.84,37.76,37.77,70000.0,26.4063,26.4343,26.3784,26.3854,70000.0
2011-02-03 15:10:00,37.77,37.77,37.73,37.74,43700.0,26.3854,26.3854,26.3574,26.3644,43700.0
2011-02-03 15:20:00,37.74,37.74,37.71,37.72,71100.0,26.3644,26.3644,26.3434,26.3504,71100.0
2011-02-03 15:30:00,37.72,37.75,37.66,37.75,105600.0,26.3504,26.3714,26.3085,26.3714,105600.0
2011-02-03 15:40:00,37.75,37.75,37.7,37.71,79100.0,26.3714,26.3714,26.3365,26.3434,79100.0
2011-02-03 15:50:00,37.72,37.75,37.69,37.71,144900.0,26.3504,26.3714,26.3295,26.3434,144900.0
2011-02-04 09:30:00,37.79,38.06,37.78,37.86,100100.0,26.3993,26.588,26.3923,26.4482,100100.0
2011-02-04 09:40:00,37.87,37.88,37.62,37.63,124700.0,26.4552,26.4622,26.2806,26.2876,124700.0
2011-02-04 09:50:00,37.63,37.73,37.62,37.64,55200.0,26.2876,26.3574,26.2806,26.2945,55200.0
2011-02-04 10:00:00,37.64,37.71,37.63,37.66,63500.0,26.2945,26.3434,26.2876,26.3085,63500.0
2011-02-04 10:10:00,37.65,37.66,37.57,37.61,48200.0,26.3015,26.3085,26.2456,26.2736,48200.0
2011-02-04 10:20:00,37.6,37.7,37.59,37.69,44400.0,26.2666,26.3365,26.2596,26.3295,44400.0
2011-02-04 10:30:00,37.68,37.71,37.67,37.67,47600.0,26.3225,26.3434,26.3155,26.3155,47600.0
2011-02-04 10:40:00,37.67,37.73,37.62,37.73,52200.0,26.3155,26.3574,26.2806,26.3574,52200.0
2011-02-04 10:50:00,37.73,37.74,37.61,37.7,61000.0,26.3574,26.3644,26.2736,26.3365,61000.0
2011-02-04 11:00:00,37.69,37.72,37.6,37.67,47300.0,26.3295,26.3504,26.2666,26.3155,47300.0
2011-02-04 11:10:00,37.67,37.71,37.65,37.7,23700.0,26.3155,26.3434,26.3015,26.3365,23700.0
2011-02-04 11:20:00,37.7,37.71,37.6,37.61,19600.0,26.3365,26.3434,26.2666,26.2736,19600.0
2011-02-04 11:30:00,37.62,37.68,37.6,37.63,32500.0,26.2806,26.3225,26.2666,26.2876,32500.0
2011-02-04 11:40:00,37.63,37.66,37.63,37.64,18000.0,26.2876,26.3085,26.2876,26.2945,18000.0
2011-02-04 11:50:00,37.64,37.64,37.6,37.64,19900.0,26.2945,26.2945,26.2666,26.2945,19900.0
2011-02-04 12:00:00,37.64,37.67,37.64,37.64,27400.0,26.2945,26.3155,26.2945,26.2945,27400.0
2011-02-04 12:10:00,37.63,37.65,37.57,37.62,28600.0,26.2876,26.3015,26.2456,26.2806,28600.0
2011-02-04 12:20:00,37.62,37.65,37.61,37.62,39500.0,26.2806,26.3015,26.2736,26.2806,39500.0
2011-02-04 12:30:00,37.62,37.66,37.62,37.65,54200.0,26.2806,26.3085,26.2806,26.3015,54200.0
2011-02-04 12:40:00,37.65,37.66,37.64,37.65,26000.0,26.3015,26.3085,26.2945,26.3015,26000.0
2011-02-04 12:50:00,37.65,37.69,37.64,37.69,61300.0,26.3015,26.3295,26.2945,26.3295,61300.0
2011-02-04 13:00:00,37.69,37.71,37.69,37.7,16300.0,26.3295,26.3434,26.3295,26.3365,16300.0
2011-02-04 13:10:00,37.7,37.72,37.68,37.68,25100.0,26.3365,26.3504,26.3225,26.3225,25100.0
2011-02-04 13:20:00,37.68,37.73,37.68,37.73,28100.0,26.3225,26.3574,26.3225,26.3574,28100.0
2011-02-04 13:30:00,37.73,37.73,37.71,37.72,27000.0,26.3574,26.3574,26.3434,26.3504,27000.0
2011-02-04 13:40:00,37.71,37.72,37.7,37.7,21400.0,26.3434,26.3504,26.3365,26.3365,21400.0
2011-02-04 13:50:00,37.7,37.74,37.7,37.73,32400.0,26.3365,26.3644,26.3365,26.3574,32400.0
2011-02-04 14:00:00,37.74,37.74,37.69,37.7,32600.0,26.3644,26.3644,26.3295,26.3365,32600.0
2011-02-04 14:10:00,37.69,37.74,37.69,37.74,27300.0,26.3295,26.3644,26.3295,26.3644,27300.0
2011-02-04 14:20:00,37.73,37.75,37.71,37.72,46100.0,26.3574,26.3714,26.3434,26.3504,46100.0
2011-02-04 14:30:00,37.71,37.72,37.71,37.72,24200.0,26.3434,26.3504,26.3434,26.3504,24200.0
2011-02-04 14:40:00,37.71,37.73,37.68,37.72,67500.0,26.3434,26.3574,26.3225,26.3504,67500.0
2011-02-04 14:50:00,37.72,37.73,37.71,37.71,43800.0,26.3504,26.3574,26.3434,26.3434,43800.0
2011-02-04 15:00:00,37.72,37.77,37.71,37.77,59700.0,26.3504,26.3854,26.3434,26.3854,59700.0
2011-02-04 15:10:00,37.76,37.79,37.76,37.77,45400.0,26.3784,26.3993,26.3784,26.3854,45400.0
2011-02-04 15:20:00,37.76,37.77,37.73,37.73,47500.0,26.3784,26.3854,26.3574,26.3574,47500.0
2011-02-04 15:30:00,37.74,37.76,37.73,37.73,63600.0,26.3644,26.3784,26.3574,26.3574,63600.0
2011-02-04 15:40:00,37.73,37.76,37.69,37.74,138000.0,26.3574,26.3784,26.3295,26.3644,138000.0
2011-02-04 15:50:00,37.74,37.74,37.67,37.7,162300.0,26.3644,26.3644,26.3155,26.3365,162300.0
2011-02-07 09:30:00,37.76,38.06,37.75,38.05,113200.0,26.3784,26.588,26.3714,26.581,113200.0
2011-02-07 09:40:00,38.05,38.08,38.02,38.04,68000.0,26.581,26.6019,26.56,26.574,68000.0
2011-02-07 09:50:00,38.04,38.05,38.03,38.03,48000.0,26.574,26.581,26.567,26.567,48000.0
2011-02-07 10:00:00,38.03,38.04,37.89,37.9,119400.0,26.567,26.574,26.4692,26.4762,119400.0
2011-02-07 10:10:00,37.9,37.92,37.89,37.9,66800.0,26.4762,26.4902,26.4692,26.4762,66800.0
2011-02-07 10:20:00,37.9,37.94,37.89,37.89,77200.0,26.4762,26.5041,26.4692,26.4692,77200.0
2011-02-07 10:30:00,37.89,37.93,37.89,37.93,50700.0,26.4692,26.4971,26.4692,26.4971,50700.0
2011-02-07 10:40:00,37.94,37.97,37.89,37.9,45000.0,26.5041,26.5251,26.4692,26.4762,45000.0
2011-02-07 10:50:00,37.9,37.91,37.89,37.91,41200.0,26.4762,26.4832,26.4692,26.4832,41200.0
2011-02-07 11:00:00,37.91,37.95,37.9,37.95,67400.0,26.4832,26.5111,26.4762,26.5111,67400.0
2011-02-07 11:10:00,37.95,37.99,37.89,37.9,90500.0,26.5111,26.5391,26.4692,26.4762,90500.0
2011-02-07 11:20:00,37.91,37.94,37.9,37.94,17900.0,26.4832,26.5041,26.4762,26.5041,17900.0
2011-02-07 11:30:00,37.93,38.0,37.93,37.97,29300.0,26.4971,26.546,26.4971,26.5251,29300.0
2011-02-07 11:40:00,37.97,37.99,37.95,37.95,16900.0,26.5251,26.5391,26.5111,26.5111,16900.0
2011-02-07 11:50:00,37.95,37.97,37.95,37.97,15700.0,26.5111,26.5251,26.5111,26.5251,15700.0
2011-02-07 12:00:00,37.97,37.97,37.92,37.95,41600.0,26.5251,26.5251,26.4902,26.5111,41600.0
2011-02-07 12:10:00,37.94,37.95,37.94,37.95,25500.0,26.5041,26.5111,26.5041,26.5111,25500.0
2011-02-07 12:20:00,37.95,37.95,37.92,37.92,35400.0,26.5111,26.5111,26.4902,26.4902,35400.0
2011-02-07 12:30:00,37.93,37.93,37.92,37.92,12400.0,26.4971,26.4971,26.4902,26.4902,12400.0
2011-02-07 12:40:00,37.93,37.93,37.92,37.92,15800.0,26.4971,26.4971,26.4902,26.4902,15800.0
2011-02-07 12:50:00,37.93,37.93,37.9,37.9,85200.0,26.4971,26.4971,26.4762,26.4762,85200.0
2011-02-07 13:00:00,37.91,37.92,37.9,37.91,28100.0,26.4832,26.4902,26.4762,26.4832,28100.0
2011-02-07 13:10:00,37.92,37.92,37.9,37.9,15800.0,26.4902,26.4902,26.4762,26.4762,15800.0
2011-02-07 13:20:00,37.9,37.93,37.9,37.91,30000.0,26.4762,26.4971,26.4762,26.4832,30000.0
2011-02-07 13:30:00,37.92,37.93,37.88,37.88,28700.0,26.4902,26.4971,26.4622,26.4622,28700.0
2011-02-07 13:40:00,37.89,37.92,37.89,37.91,23000.0,26.4692,26.4902,26.4692,26.4832,23000.0
2011-02-07 13:50:00,37.92,37.92,37.91,37.92,15300.0,26.4902,26.4902,26.4832,26.4902,15300.0
2011-02-07 14:00:00,37.92,37.92,37.91,37.91,19200.0,26.4902,26.4902,26.4832,26.4832,19200.0
2011-02-07 14:10:00,37.92,37.92,37.91,37.92,25300.0,26.4902,26.4902,26.4832,26.4902,25300.0
2011-02-07 14:20:00,37.91,37.95,37.91,37.95,10700.0,26.4832,26.5111,26.4832,26.5111,10700.0
2011-02-07 14:30:00,37.95,37.97,37.95,37.97,14800.0,26.5111,26.5251,26.5111,26.5251,14800.0
2011-02-07 14:40:00,37.97,38.04,37.96,38.0,66900.0,26.5251,26.574,26.5181,26.546,66900.0
2011-02-07 14:50:00,38.0,38.03,37.98,38.03,28100.0,26.546,26.567,26.5321,26.567,28100.0
2011-02-07 15:00:00,38.03,38.04,37.99,38.0,34600.0,26.567,26.574,26.5391,26.546,34600.0
2011-02-07 15:10:00,37.99,38.0,37.95,37.98,37800.0,26.5391,26.546,26.5111,26.5321,37800.0
2011-02-07 15:20:00,37.99,38.02,37.98,38.01,77200.0,26.5391,26.56,26.5321,26.553,77200.0
2011-02-07 15:30:00,38.01,38.01,37.98,37.99,46600.0,26.553,26.553,26.5321,26.5391,46600.0
2011-02-07 15:40:00,38.0,38.07,37.97,38.07,62300.0,26.546,26.5949,26.5251,26.5949,62300.0
2011-02-07 15:50:00,38.07,38.08,38.02,38.02,111800.0,26.5949,26.6019,26.56,26.56,111800.0
2011-02-08 09:30:00,38.09,38.14,38.0,38.08,57700.0,26.6089,26.6438,26.546,26.6019,57700.0
2011-02-08 09:40:00,38.08,38.09,38.02,38.06,27300.0,26.6019,26.6089,26.56,26.588,27300.0
2011-02-08 09:50:00,38.05,38.09,38.05,38.07,35400.0,26.581,26.6089,26.581,26.5949,35400.0
2011-02-08 10:00:00,38.08,38.11,38.04,38.06,42100.0,26.6019,26.6229,26.574,26.588,42100.0
2011-02-08 10:10:00,38.06,38.11,38.03,38.11,29600.0,26.588,26.6229,26.567,26.6229,29600.0
2011-02-08 10:20:00,38.11,38.11,38.03,38.05,51800.0,26.6229,26.6229,26.567,26.581,51800.0
2011-02-08 10:30:00,38.04,38.07,38.03,38.04,54300.0,26.574,26.5949,26.567,26.574,54300.0
2011-02-08 10:40:00,38.03,38.07,38.01,38.02,56700.0,26.567,26.5949,26.553,26.56,56700.0
2011-02-08 10:50:00,38.02,38.04,37.96,37.97,56800.0,26.56,26.574,26.5181,26.5251,56800.0
2011-02-08 11:00:00,37.97,38.0,37.92,38.0,36100.0,26.5251,26.546,26.4902,26.546,36100.0
2011-02-08 11:10:00,38.0,38.04,37.99,37.99,21800.0,26.546,26.574,26.5391,26.5391,21800.0
2011-02-08 11:20:00,37.98,37.99,37.96,37.97,11300.0,26.5321,26.5391,26.5181,26.5251,11300.0
2011-02-08 11:30:00,37.98,38.12,37.98,38.09,138300.0,26.5321,26.6299,26.5321,26.6089,138300.0
2011-02-08 11:40:00,38.09,38.11,38.07,38.08,23600.0,26.6089,26.6229,26.5949,26.6019,23600.0
2011-02-08 11:50:00,38.07,38.08,38.04,38.04,22500.0,26.5949,26.6019,26.574,26.574,22500.0
2011-02-08 12:00:00,38.04,38.05,38.01,38.02,22200.0,26.574,26.581,26.553,26.56,22200.0
2011-02-08 12:10:00,38.01,38.05,38.0,38.05,23800.0,26.553,26.581,26.546,26.581,23800.0
2011-02-08 12:20:00,38.05,38.05,38.04,38.04,20600.0,26.581,26.581,26.574,26.574,20600.0
2011-02-08 12:30:00,38.05,38.06,38.02,38.02,29700.0,26.581,26.588,26.56,26.56,29700.0
2011-02-08 12:40:00,38.02,38.03,38.02,38.02,18200.0,26.56,26.567,26.56,26.56,18200.0
2011-02-08 12:50:00,38.02,38.03,37.98,37.98,33100.0,26.56,26.567,26.5321,26.5321,33100.0
2011-02-08 13:00:00,37.99,38.0,37.99,37.99,9300.0,26.5391,26.546,26.5391,26.5391,9300.0
2011-02-08 13:10:00,38.0,38.01,37.99,38.0,42900.0,26.546,26.553,26.5391,26.546,42900.0
2011-02-08 13:20:00,38.0,38.03,37.99,38.0,46300.0,26.546,26.567,26.5391,26.546,46300.0
2011-02-08 13:30:00,37.99,38.01,37.99,37.99,49400.0,26.5391,26.553,26.5391,26.5391,49400.0
2011-02-08 13:40:00,38.0,38.03,37.99,38.02,33200.0,26.546,26.567,26.5391,26.56,33200.0
2011-02-08 13:50:00,38.02,38.03,38.02,38.02,11100.0,26.56,26.567,26.56,26.56,11100.0
2011-02-08 14:00:00,38.02,38.07,38.02,38.06,17600.0,26.56,26.5949,26.56,26.588,17600.0
2011-02-08 14:10:00,38.06,38.07,38.04,38.05,19500.0,26.588,26.5949,26.574,26.581,19500.0
2011-02-08 14:20:00,38.04,38.05,38.02,38.02,17300.0,26.574,26.581,26.56,26.56,17300.0
2011-02-08 14:30:00,38.02,38.03,38.02,38.03,17100.0,26.56,26.567,26.56,26.567,17100.0
2011-02-08 14:40:00,38.02,38.03,38.02,38.02,32500.0,26.56,26.567,26.56,26.56,32500.0
2011-02-08 14:50:00,38.02,38.02,37.99,38.01,43500.0,26.56,26.56,26.5391,26.553,43500.0
2011-02-08 15:00:00,38.02,38.08,38.0,38.08,32200.0,26.56,26.6019,26.546,26.6019,32200.0
2011-02-08 15:10:00,38.08,38.08,38.05,38.05,44900.0,26.6019,26.6019,26.581,26.581,44900.0
2011-02-08 15:20:00,38.05,38.06,38.05,38.06,33100.0,26.581,26.588,26.581,26.588,33100.0
2011-02-08 15:30:00,38.05,38.11,38.05,38.09,62300.0,26.581,26.6229,26.581,26.6089,62300.0
2011-02-08 15:40:00,38.09,38.11,38.08,38.1,106000.0,26.6089,26.6229,26.6019,26.6159,106000.0
2011-02-08 15:50:00,38.1,38.1,38.05,38.06,196300.0,26.6159,26.6159,26.581,26.588,196300.0
2011-02-09 09:30:00,38.0,38.21,38.0,38.17,84700.0,26.546,26.6927,26.546,26.6648,84700.0
2011-02-09 09:40:00,38.19,38.21,38.06,38.06,53300.0,26.6788,26.6927,26.588,26.588,53300.0
2011-02-09 09:50:00,38.06,38.07,37.99,38.02,26300.0,26.588,26.5949,26.5391,26.56,26300.0
2011-02-09 10:00:00,38.02,38.11,38.02,38.1,33000.0,26.56,26.6229,26.56,26.6159,33000.0
2011-02-09 10:10:00,38.1,38.1,38.04,38.06,47100.0,26.6159,26.6159,26.574,26.588,47100.0
2011-02-09 10:20:00,38.05,38.1,38.02,38.04,27600.0,26.581,26.6159,26.56,26.574,27600.0
2011-02-09 10:30:00,38.04,38.08,38.03,38.07,65200.0,26.574,26.6019,26.567,26.5949,65200.0
2011-02-09 10:40:00,38.06,38.12,38.06,38.1,17400.0,26.588,26.6299,26.588,26.6159,17400.0
2011-02-09 10:50:00,38.11,38.12,38.07,38.07,47800.0,26.6229,26.6299,26.5949,26.5949,47800.0
2011-02-09 11:00:00,38.08,38.13,38.07,38.13,27100.0,26.6019,26.6369,26.5949,26.6369,27100.0
2011-02-09 11:10:00,38.12,38.14,38.09,38.11,42700.0,26.6299,26.6438,26.6089,26.6229,42700.0
2011-02-09 11:20:00,38.11,38.12,38.06,38.07,90400.0,26.6229,26.6299,26.588,26.5949,90400.0
2011-02-09 11:30:00,38.07,38.12,38.04,38.1,35900.0,26.5949,26.6299,26.574,26.6159,35900.0
2011-02-09 11:40:00,38.09,38.1,38.09,38.09,21800.0,26.6089,26.6159,26.6089,26.6089,21800.0
2011-02-09 11:50:00,38.09,38.14,38.08,38.12,34700.0,26.6089,26.6438,26.6019,26.6299,34700.0
2011-02-09 12:00:00,38.12,38.15,38.09,38.13,41800.0,26.6299,26.6508,26.6089,26.6369,41800.0
2011-02-09 12:10:00,38.14,38.14,38.11,38.13,28600.0,26.6438,26.6438,26.6229,26.6369,28600.0
2011-02-09 12:20:00,38.12,38.15,38.12,38.12,19600.0,26.6299,26.6508,26.6299,26.6299,19600.0
2011-02-09 12:30:00,38.12,38.13,38.1,38.1,29400.0,26.6299,26.6369,26.6159,26.6159,29400.0
2011-02-09 12:40:00,38.1,38.12,38.09,38.12,56500.0,26.6159,26.6299,26.6089,26.6299,56500.0
2011-02-09 12:50:00,38.11,38.12,38.1,38.1,14700.0,26.6229,26.6299,26.6159,26.6159,14700.0
2011-02-09 13:00:00,38.1,38.14,38.1,38.14,9300.0,26.6159,26.6438,26.6159,26.6438,9300.0
2011-02-09 13:10:00,38.13,38.14,38.11,38.13,13200.0,26.6369,26.6438,26.6229,26.6369,13200.0
2011-02-09 13:20:00,38.14,38.15,38.13,38.14,17400.0,26.6438,26.6508,26.6369,26.6438,17400.0
2011-02-09 13:30:00,38.14,38.18,38.14,38.17,55100.0,26.6438,26.6718,26.6438,26.6648,55100.0
2011-02-09 13:40:00,38.17,38.18,38.17,38.18,6800.0,26.6648,26.6718,26.6648,26.6718,6800.0
2011-02-09 13:50:00,38.18,38.18,38.16,38.17,30000.0,26.6718,26.6718,26.6578,26.6648,30000.0
2011-02-09 14:00:00,38.16,38.17,38.15,38.15,64500.0,26.6578,26.6648,26.6508,26.6508,64500.0
2011-02-09 14:10:00,38.14,38.16,38.11,38.12,15400.0,26.6438,26.6578,26.6229,26.6299,15400.0
2011-02-09 14:20:00,38.12,38.15,38.08,38.14,47800.0,26.6299,26.6508,26.6019,26.6438,47800.0
2011-02-09 14:30:00,38.14,38.14,38.08,38.12,81700.0,26.6438,26.6438,26.6019,26.6299,81700.0
2011-02-09 14:40:00,38.12,38.15,38.11,38.13,56900.0,26.6299,26.6508,26.6229,26.6369,56900.0
2011-02-09 14:50:00,38.12,38.17,38.12,38.16,20100.0,26.6299,26.6648,26.6299,26.6578,20100.0
2011-02-09 15:00:00,38.16,38.27,38.16,38.2,134100.0,26.6578,26.7347,26.6578,26.6858,134100.0
2011-02-09 15:10:00,38.2,38.21,38.16,38.17,58500.0,26.6858,26.6927,26.6578,26.6648,58500.0
2011-02-09 15:20:00,38.16,38.24,38.16,38.22,39800.0,26.6578,26.7137,26.6578,26.6997,39800.0
2011-02-09 15:30:00,38.22,38.23,38.16,38.16,26600.0,26.6997,26.7067,26.6578,26.6578,26600.0
2011-02-09 15:40:00,38.16,38.18,38.15,38.18,61100.0,26.6578,26.6718,26.6508,26.6718,61100.0
2011-02-09 15:50:00,38.17,38.23,38.17,38.2,177100.0,26.6648,26.7067,26.6648,26.6858,177100.0
2011-02-10 09:30:00,38.12,38.18,38.06,38.16,119000.0,26.6299,26.6718,26.588,26.6578,119000.0
2011-02-10 09:40:00,38.17,38.17,38.02,38.02,64900.0,26.6648,26.6648,26.56,26.56,64900.0
2011-02-10 09:50:00,38.02,38.15,37.99,38.15,53600.0,26.56,26.6508,26.5391,26.6508,53600.0
2011-02-10 10:00:00,38.15,38.17,38.05,38.17,39500.0,26.6508,26.6648,26.581,26.6648,39500.0
2011-02-10 10:10:00,38.17,38.19,38.11,38.16,82200.0,26.6648,26.6788,26.6229,26.6578,82200.0
2011-02-10 10:20:00,38.16,38.22,38.13,38.14,56400.0,26.6578,26.6997,26.6369,26.6438,56400.0
2011-02-10 10:30:00,38.13,38.17,38.09,38.12,43800.0,26.6369,26.6648,26.6089,26.6299,43800.0
2011-02-10 10:40:00,38.11,38.16,38.09,38.15,28200.0,26.6229,26.6578,26.6089,26.6508,28200.0
2011-02-10 10:50:00,38.16,38.16,38.11,38.13,17500.0,26.6578,26.6578,26.6229,26.6369,17500.0
2011-02-10 11:00:00,38.13,38.23,38.11,38.22,42000.0,26.6369,26.7067,26.6229,26.6997,42000.0
2011-02-10 11:10:00,38.2,38.26,38.15,38.16,60000.0,26.6858,26.7277,26.6508,26.6578,60000.0
2011-02-10 11:20:00,38.17,38.26,38.16,38.25,11100.0,26.6648,26.7277,26.6578,26.7207,11100.0
2011-02-10 11:30:00,38.25,38.26,38.19,38.23,33400.0,26.7207,26.7277,26.6788,26.7067,33400.0
2011-02-10 11:40:00,38.23,38.24,38.2,38.2,64700.0,26.7067,26.7137,26.6858,26.6858,64700.0
2011-02-10 11:50:00,38.2,38.21,38.18,38.19,18800.0,26.6858,26.6927,26.6718,26.6788,18800.0
2011-02-10 12:00:00,38.19,38.19,38.15,38.15,13500.0,26.6788,26.6788,26.6508,26.6508,13500.0
2011-02-10 12:10:00,38.16,38.17,38.15,38.17,6700.0,26.6578,26.6648,26.6508,26.6648,6700.0
2011-02-10 12:20:00,38.17,38.21,38.17,38.19,16000.0,26.6648,26.6927,26.6648,26.6788,16000.0
2011-02-10 12:30:00,38.2,38.21,38.19,38.19,14300.0,26.6858,26.6927,26.6788,26.6788,14300.0
2011-02-10 12:40:00,38.2,38.22,38.2,38.21,18300.0,26.6858,26.6997,26.6858,26.6927,18300.0
2011-02-10 12:50:00,38.2,38.21,38.18,38.18,10800.0,26.6858,26.6927,26.6718,26.6718,10800.0
2011-02-10 13:00:00,38.18,38.19,38.15,38.17,24000.0,26.6718,26.6788,26.6508,26.6648,24000.0
2011-02-10 13:10:00,38.17,38.21,38.16,38.21,11100.0,26.6648,26.6927,26.6578,26.6927,11100.0
2011-02-10 13:20:00,38.21,38.22,38.14,38.14,30600.0,26.6927,26.6997,26.6438,26.6438,30600.0
2011-02-10 13:30:00,38.15,38.19,38.14,38.19,9800.0,26.6508,26.6788,26.6438,26.6788,9800.0
2011-02-10 13:40:00,38.19,38.21,38.18,38.18,62500.0,26.6788,26.6927,26.6718,26.6718,62500.0
2011-02-10 13:50:00,38.19,38.19,38.17,38.19,10000.0,26.6788,26.6788,26.6648,26.6788,10000.0
2011-02-10 14:00:00,38.18,38.21,38.16,38.2,37400.0,26.6718,26.6927,26.6578,26.6858,37400.0
2011-02-10 14:10:00,38.2,38.2,38.18,38.19,17500.0,26.6858,26.6858,26.6718,26.6788,17500.0
2011-02-10 14:20:00,38.19,38.2,38.18,38.2,21200.0,26.6788,26.6858,26.6718,26.6858,21200.0
2011-02-10 14:30:00,38.2,38.2,38.18,38.18,18000.0,26.6858,26.6858,26.6718,26.6718,18000.0
2011-02-10 14:40:00,38.19,38.21,38.19,38.19,68800.0,26.6788,26.6927,26.6788,26.6788,68800.0
2011-02-10 14:50:00,38.19,38.2,38.14,38.14,71800.0,26.6788,26.6858,26.6438,26.6438,71800.0
2011-02-10 15:00:00,38.15,38.18,38.14,38.15,43700.0,26.6508,26.6718,26.6438,26.6508,43700.0
2011-02-10 15:10:00,38.15,38.2,38.15,38.18,71800.0,26.6508,26.6858,26.6508,26.6718,71800.0
2011-02-10 15:20:00,38.19,38.21,38.19,38.2,82900.0,26.6788,26.6927,26.6788,26.6858,82900.0
2011-02-10 15:30:00,38.2,38.22,38.15,38.21,49400.0,26.6858,26.6997,26.6508,26.6927,49400.0
2011-02-10 15:40:00,38.21,38.23,38.17,38.2,200200.0,26.6927,26.7067,26.6648,26.6858,200200.0
2011-02-10 15:50:00,38.19,38.2,38.04,38.15,409500.0,26.6788,26.6858,26.574,26.6508,409500.0
2011-02-11 09:30:00,38.01,38.04,37.9,37.98,87500.0,26.553,26.574,26.4762,26.5321,87500.0
2011-02-11 09:40:00,38.01,38.08,37.86,37.88,75000.0,26.553,26.6019,26.4482,26.4622,75000.0
2011-02-11 09:50:00,37.88,37.91,37.78,37.86,67100.0,26.4622,26.4832,26.3923,26.4482,67100.0
2011-02-11 10:00:00,37.87,37.98,37.86,37.92,54000.0,26.4552,26.5321,26.4482,26.4902,54000.0
2011-02-11 10:10:00,37.91,37.98,37.85,37.98,64500.0,26.4832,26.5321,26.4413,26.5321,64500.0
2011-02-11 10:20:00,37.97,38.0,37.94,37.94,31900.0,26.5251,26.546,26.5041,26.5041,31900.0
2011-02-11 10:30:00,37.95,37.98,37.92,37.98,25100.0,26.5111,26.5321,26.4902,26.5321,25100.0
2011-02-11 10:40:00,37.97,38.08,37.96,38.08,19200.0,26.5251,26.6019,26.5181,26.6019,19200.0
2011-02-11 10:50:00,38.08,38.22,38.08,38.22,35900.0,26.6019,26.6997,26.6019,26.6997,35900.0
2011-02-11 11:00:00,38.22,38.33,38.18,38.28,98400.0,26.6997,26.7766,26.6718,26.7416,98400.0
2011-02-11 11:10:00,38.28,38.29,38.22,38.23,42600.0,26.7416,26.7486,26.6997,26.7067,42600.0
2011-02-11 11:20:00,38.23,38.23,38.18,38.19,46900.0,26.7067,26.7067,26.6718,26.6788,46900.0
2011-02-11 11:30:00,38.19,38.19,38.14,38.18,23100.0,26.6788,26.6788,26.6438,26.6718,23100.0
2011-02-11 11:40:00,38.18,38.21,38.17,38.19,21500.0,26.6718,26.6927,26.6648,26.6788,21500.0
2011-02-11 11:50:00,38.19,38.22,38.16,38.17,42000.0,26.6788,26.6997,26.6578,26.6648,42000.0
2011-02-11 12:00:00,38.17,38.19,38.16,38.17,20100.0,26.6648,26.6788,26.6578,26.6648,20100.0
2011-02-11 12:10:00,38.17,38.17,38.07,38.07,24700.0,26.6648,26.6648,26.5949,26.5949,24700.0
2011-02-11 12:20:00,38.08,38.13,38.07,38.13,17900.0,26.6019,26.6369,26.5949,26.6369,17900.0
2011-02-11 12:30:00,38.13,38.15,38.08,38.08,24100.0,26.6369,26.6508,26.6019,26.6019,24100.0
2011-02-11 12:40:00,38.09,38.09,38.04,38.06,30200.0,26.6089,26.6089,26.574,26.588,30200.0
2011-02-11 12:50:00,38.05,38.07,38.04,38.04,19800.0,26.581,26.5949,26.574,26.574,19800.0
2011-02-11 13:00:00,38.05,38.06,38.02,38.06,33100.0,26.581,26.588,26.56,26.588,33100.0
2011-02-11 13:10:00,38.06,38.13,38.05,38.13,16300.0,26.588,26.6369,26.581,26.6369,16300.0
2011-02-11 13:20:00,38.13,38.17,38.13,38.17,24100.0,26.6369,26.6648,26.6369,26.6648,24100.0
2011-02-11 13:30:00,38.17,38.18,38.16,38.17,30500.0,26.6648,26.6718,26.6578,26.6648,30500.0
2011-02-11 13:40:00,38.18,38.2,38.17,38.2,22200.0,26.6718,26.6858,26.6648,26.6858,22200.0
2011-02-11 13:50:00,38.2,38.2,38.18,38.2,26200.0,26.6858,26.6858,26.6718,26.6858,26200.0
2011-02-11 14:00:00,38.2,38.22,38.19,38.2,31800.0,26.6858,26.6997,26.6788,26.6858,31800.0
2011-02-11 14:10:00,38.2,38.21,38.18,38.19,21600.0,26.6858,26.6927,26.6718,26.6788,21600.0
2011-02-11 14:20:00,38.19,38.2,38.18,38.2,34400.0,26.6788,26.6858,26.6718,26.6858,34400.0
2011-02-11 14:30:00,38.2,38.21,38.19,38.2,42400.0,26.6858,26.6927,26.6788,26.6858,42400.0
2011-02-11 14:40:00,38.2,38.21,38.18,38.2,63200.0,26.6858,26.6927,26.6718,26.6858,63200.0
2011-02-11 14:50:00,38.2,38.2,38.13,38.14,52900.0,26.6858,26.6858,26.6369,26.6438,52900.0
2011-02-11 15:00:00,38.15,38.15,38.12,38.13,59400.0,26.6508,26.6508,26.6299,26.6369,59400.0
2011-02-11 15:10:00,38.12,38.13,38.09,38.1,53900.0,26.6299,26.6369,26.6089,26.6159,53900.0
2011-02-11 15:20:00,38.1,38.15,38.1,38.14,76800.0,26.6159,26.6508,26.6159,26.6438,76800.0
2011-02-11 15:30:00,38.14,38.17,38.14,38.17,66000.0,26.6438,26.6648,26.6438,26.6648,66000.0
2011-02-11 15:40:00,38.17,38.2,38.11,38.13,103800.0,26.6648,26.6858,26.6229,26.6369,103800.0
2011-02-11 15:50:00,38.13,38.14,38.04,38.05,300200.0,26.6369,26.6438,26.574,26.581,300200.0
2011-02-14 09:30:00,38.09,38.16,37.93,37.99,71400.0,26.6089,26.6578,26.4971,26.5391,71400.0
2011-02-14 09:40:00,37.98,38.07,37.98,38.04,33500.0,26.5321,26.5949,26.5321,26.574,33500.0
2011-02-14 09:50:00,38.05,38.05,37.95,37.96,79000.0,26.581,26.581,26.5111,26.5181,79000.0
2011-02-14 10:00:00,37.97,38.01,37.93,37.97,72800.0,26.5251,26.553,26.4971,26.5251,72800.0
2011-02-14 10:10:00,37.96,38.03,37.94,37.99,56100.0,26.5181,26.567,26.5041,26.5391,56100.0
2011-02-14 10:20:00,37.99,37.99,37.95,37.96,24300.0,26.5391,26.5391,26.5111,26.5181,24300.0
2011-02-14 10:30:00,37.96,37.99,37.93,37.98,26100.0,26.5181,26.5391,26.4971,26.5321,26100.0
2011-02-14 10:40:00,37.98,37.99,37.95,37.96,67600.0,26.5321,26.5391,26.5111,26.5181,67600.0
2011-02-14 10:50:00,37.96,37.97,37.92,37.95,49200.0,26.5181,26.5251,26.4902,26.5111,49200.0
2011-02-14 11:00:00,37.96,37.99,37.94,37.98,41000.0,26.5181,26.5391,26.5041,26.5321,41000.0
2011-02-14 11:10:00,37.98,37.98,37.92,37.95,27400.0,26.5321,26.5321,26.4902,26.5111,27400.0
2011-02-14 11:20:00,37.95,37.97,37.93,37.97,30000.0,26.5111,26.5251,26.4971,26.5251,30000.0
2011-02-14 11:30:00,37.96,37.97,37.95,37.95,25200.0,26.5181,26.5251,26.5111,26.5111,25200.0
2011-02-14 11:40:00,37.95,38.0,37.95,37.98,31400.0,26.5111,26.546,26.5111,26.5321,31400.0
2011-02-14 11:50:00,37.99,38.01,37.98,37.98,31100.0,26.5391,26.553,26.5321,26.5321,31100.0
2011-02-14 12:00:00,37.98,37.99,37.95,37.95,33100.0,26.5321,26.5391,26.5111,26.5111,33100.0
2011-02-14 12:10:00,37.95,37.97,37.95,37.97,39500.0,26.5111,26.5251,26.5111,26.5251,39500.0
2011-02-14 12:20:00,37.97,38.02,37.96,38.0,27100.0,26.5251,26.56,26.5181,26.546,27100.0
2011-02-14 12:30:00,37.99,38.08,37.99,38.07,37100.0,26.5391,26.6019,26.5391,26.5949,37100.0
2011-02-14 12:40:00,38.07,38.11,38.06,38.06,79200.0,26.5949,26.6229,26.588,26.588,79200.0
2011-02-14 12:50:00,38.06,38.08,38.06,38.08,11400.0,26.588,26.6019,26.588,26.6019,11400.0
2011-02-14 13:00:00,38.07,38.1,38.05,38.1,51700.0,26.5949,26.6159,26.581,26.6159,51700.0
2011-02-14 13:10:00,38.09,38.13,38.09,38.13,44400.0,26.6089,26.6369,26.6089,26.6369,44400.0
2011-02-14 13:20:00,38.13,38.13,38.09,38.1,38100.0,26.6369,26.6369,26.6089,26.6159,38100.0
2011-02-14 13:30:00,38.09,38.1,38.08,38.09,24800.0,26.6089,26.6159,26.6019,26.6089,24800.0
2011-02-14 13:40:00,38.09,38.09,38.07,38.07,12900.0,26.6089,26.6089,26.5949,26.5949,12900.0
2011-02-14 13:50:00,38.08,38.16,38.07,38.15,187800.0,26.6019,26.6578,26.5949,26.6508,187800.0
2011-02-14 14:00:00,38.14,38.17,38.11,38.13,103200.0,26.6438,26.6648,26.6229,26.6369,103200.0
2011-02-14 14:10:00,38.12,38.15,38.11,38.15,161100.0,26.6299,26.6508,26.6229,26.6508,161100.0
2011-02-14 14:20:00,38.15,38.15,38.09,38.13,69000.0,26.6508,26.6508,26.6089,26.6369,69000.0
2011-02-14 14:30:00,38.12,38.13,38.1,38.11,55300.0,26.6299,26.6369,26.6159,26.6229,55300.0
2011-02-14 14:40:00,38.11,38.13,38.09,38.12,71000.0,26.6229,26.6369,26.6089,26.6299,71000.0
2011-02-14 14:50:00,38.11,38.17,38.11,38.15,213200.0,26.6229,26.6648,26.6229,26.6508,213200.0
2011-02-14 15:00:00,38.16,38.2,38.15,38.15,133900.0,26.6578,26.6858,26.6508,26.6508,133900.0
2011-02-14 15:10:00,38.15,38.15,38.13,38.14,36000.0,26.6508,26.6508,26.6369,26.6438,36000.0
2011-02-14 15:20:00,38.14,38.18,38.12,38.15,60200.0,26.6438,26.6718,26.6299,26.6508,60200.0
2011-02-14 15:30:00,38.16,38.18,38.15,38.16,132800.0,26.6578,26.6718,26.6508,26.6578,132800.0
2011-02-14 15:40:00,38.15,38.22,38.15,38.2,113600.0,26.6508,26.6997,26.6508,26.6858,113600.0
2011-02-14 15:50:00,38.2,38.21,38.14,38.17,332000.0,26.6858,26.6927,26.6438,26.6648,332000.0
2011-02-15 09:30:00,37.98,38.12,37.95,37.98,143900.0,26.5321,26.6299,26.5111,26.5321,143900.0
2011-02-15 09:40:00,37.98,38.01,37.94,38.0,100700.0,26.5321,26.553,26.5041,26.546,100700.0
2011-02-15 09:50:00,37.99,37.99,37.88,37.96,321700.0,26.5391,26.5391,26.4622,26.5181,321700.0
2011-02-15 10:00:00,37.96,37.97,37.86,37.86,78400.0,26.5181,26.5251,26.4482,26.4482,78400.0
2011-02-15 10:10:00,37.86,37.89,37.77,37.77,74400.0,26.4482,26.4692,26.3854,26.3854,74400.0
2011-02-15 10:20:00,37.77,37.87,37.77,37.85,129800.0,26.3854,26.4552,26.3854,26.4413,129800.0
2011-02-15 10:30:00,37.85,37.91,37.85,37.91,75500.0,26.4413,26.4832,26.4413,26.4832,75500.0
2011-02-15 10:40:00,37.91,38.01,37.91,37.91,52800.0,26.4832,26.553,26.4832,26.4832,52800.0
2011-02-15 10:50:00,37.92,37.92,37.89,37.92,73800.0,26.4902,26.4902,26.4692,26.4902,73800.0
2011-02-15 11:00:00,37.93,38.02,37.91,38.02,58900.0,26.4971,26.56,26.4832,26.56,58900.0
2011-02-15 11:10:00,38.02,38.09,38.0,38.07,49600.0,26.56,26.6089,26.546,26.5949,49600.0
2011-02-15 11:20:00,38.07,38.08,37.96,38.0,79400.0,26.5949,26.6019,26.5181,26.546,79400.0
2011-02-15 11:30:00,38.0,38.0,37.97,37.98,15700.0,26.546,26.546,26.5251,26.5321,15700.0
2011-02-15 11:40:00,37.98,37.98,37.87,37.87,39300.0,26.5321,26.5321,26.4552,26.4552,39300.0
2011-02-15 11:50:00,37.88,37.91,37.88,37.9,39200.0,26.4622,26.4832,26.4622,26.4762,39200.0
2011-02-15 12:00:00,37.9,37.92,37.88,37.92,38300.0,26.4762,26.4902,26.4622,26.4902,38300.0
2011-02-15 12:10:00,37.91,37.95,37.91,37.92,20300.0,26.4832,26.5111,26.4832,26.4902,20300.0
2011-02-15 12:20:00,37.92,37.99,37.92,37.98,24500.0,26.4902,26.5391,26.4902,26.5321,24500.0
2011-02-15 12:30:00,37.99,38.01,37.98,37.99,28200.0,26.5391,26.553,26.5321,26.5391,28200.0
2011-02-15 12:40:00,38.0,38.03,37.98,38.02,28100.0,26.546,26.567,26.5321,26.56,28100.0
2011-02-15 12:50:00,38.03,38.03,38.02,38.03,7700.0,26.567,26.567,26.56,26.567,7700.0
2011-02-15 13:00:00,38.02,38.05,38.02,38.05,11100.0,26.56,26.581,26.56,26.581,11100.0
2011-02-15 13:10:00,38.05,38.08,38.05,38.06,14100.0,26.581,26.6019,26.581,26.588,14100.0
2011-02-15 13:20:00,38.05,38.08,38.05,38.07,17600.0,26.581,26.6019,26.581,26.5949,17600.0
2011-02-15 13:30:00,38.07,38.07,38.06,38.07,9900.0,26.5949,26.5949,26.588,26.5949,9900.0
2011-02-15 13:40:00,38.06,38.07,37.98,38.0,49400.0,26.588,26.5949,26.5321,26.546,49400.0
2011-02-15 13:50:00,37.99,38.0,37.95,37.96,22500.0,26.5391,26.546,26.5111,26.5181,22500.0
2011-02-15 14:00:00,37.96,37.96,37.92,37.93,15900.0,26.5181,26.5181,26.4902,26.4971,15900.0
2011-02-15 14:10:00,37.93,37.93,37.87,37.88,91400.0,26.4971,26.4971,26.4552,26.4622,91400.0
2011-02-15 14:20:00,37.88,37.92,37.88,37.89,36500.0,26.4622,26.4902,26.4622,26.4692,36500.0
2011-02-15 14:30:00,37.9,37.93,37.88,37.91,23800.0,26.4762,26.4971,26.4622,26.4832,23800.0
2011-02-15 14:40:00,37.92,37.98,37.92,37.95,43800.0,26.4902,26.5321,26.4902,26.5111,43800.0
2011-02-15 14:50:00,37.95,37.95,37.91,37.92,45500.0,26.5111,26.5111,26.4832,26.4902,45500.0
2011-02-15 15:00:00,37.92,37.92,37.88,37.9,83600.0,26.4902,26.4902,26.4622,26.4762,83600.0
2011-02-15 15:10:00,37.89,37.95,37.89,37.95,55700.0,26.4692,26.5111,26.4692,26.5111,55700.0
2011-02-15 15:20:00,37.95,37.95,37.88,37.89,139400.0,26.5111,26.5111,26.4622,26.4692,139400.0
2011-02-15 15:30:00,37.88,37.92,37.88,37.92,118300.0,26.4622,26.4902,26.4622,26.4902,118300.0
2011-02-15 15:40:00,37.92,37.98,37.9,37.96,103400.0,26.4902,26.5321,26.4762,26.5181,103400.0
2011-02-15 15:50:00,37.96,37.98,37.89,37.96,281900.0,26.5181,26.5321,26.4692,26.5181,281900.0
2011-02-16 09:30:00,38.07,38.14,38.02,38.1,93000.0,26.5949,26.6438,26.56,26.6159,93000.0
2011-02-16 09:40:00,38.09,38.19,38.06,38.16,66000.0,26.6089,26.6788,26.588,26.6578,66000.0
2011-02-16 09:50:00,38.16,38.2,38.11,38.19,56200.0,26.6578,26.6858,26.6229,26.6788,56200.0
2011-02-16 10:00:00,38.2,38.2,38.09,38.13,43500.0,26.6858,26.6858,26.6089,26.6369,43500.0
2011-02-16 10:10:00,38.12,38.2,38.12,38.16,44300.0,26.6299,26.6858,26.6299,26.6578,44300.0
2011-02-16 10:20:00,38.16,38.18,38.09,38.13,65800.0,26.6578,26.6718,26.6089,26.6369,65800.0
2011-02-16 10:30:00,38.14,38.17,38.13,38.16,42000.0,26.6438,26.6648,26.6369,26.6578,42000.0
2011-02-16 10:40:00,38.16,38.16,38.08,38.1,41500.0,26.6578,26.6578,26.6019,26.6159,41500.0
2011-02-16 10:50:00,38.1,38.11,38.06,38.1,29200.0,26.6159,26.6229,26.588,26.6159,29200.0
2011-02-16 11:00:00,38.09,38.09,38.04,38.06,36600.0,26.6089,26.6089,26.574,26.588,36600.0
2011-02-16 11:10:00,38.07,38.07,38.03,38.05,59700.0,26.5949,26.5949,26.567,26.581,59700.0
2011-02-16 11:20:00,38.04,38.05,37.99,38.0,36900.0,26.574,26.581,26.5391,26.546,36900.0
2011-02-16 11:30:00,38.0,38.03,37.95,38.03,58000.0,26.546,26.567,26.5111,26.567,58000.0
2011-02-16 11:40:00,38.03,38.05,38.01,38.01,27900.0,26.567,26.581,26.553,26.553,27900.0
2011-02-16 11:50:00,38.01,38.03,37.99,38.02,62600.0,26.553,26.567,26.5391,26.56,62600.0
2011-02-16 12:00:00,38.01,38.05,37.95,37.97,72600.0,26.553,26.581,26.5111,26.5251,72600.0
2011-02-16 12:10:00,37.97,38.01,37.97,37.97,100800.0,26.5251,26.553,26.5251,26.5251,100800.0
2011-02-16 12:20:00,37.97,38.06,37.97,38.01,34100.0,26.5251,26.588,26.5251,26.553,34100.0
2011-02-16 12:30:00,38.01,38.06,38.0,38.02,40300.0,26.553,26.588,26.546,26.56,40300.0
2011-02-16 12:40:00,38.01,38.02,38.0,38.01,20500.0,26.553,26.56,26.546,26.553,20500.0
2011-02-16 12:50:00,38.01,38.02,38.0,38.01,21200.0,26.553,26.56,26.546,26.553,21200.0
2011-02-16 13:00:00,38.01,38.04,37.99,38.03,40700.0,26.553,26.574,26.5391,26.567,40700.0
2011-02-16 13:10:00,38.02,38.04,38.01,38.01,18300.0,26.56,26.574,26.553,26.553,18300.0
2011-02-16 13:20:00,38.01,38.02,37.98,38.0,46400.0,26.553,26.56,26.5321,26.546,46400.0
2011-02-16 13:30:00,38.0,38.0,37.95,38.0,17300.0,26.546,26.546,26.5111,26.546,17300.0
2011-02-16 13:40:00,37.99,38.0,37.96,37.97,21600.0,26.5391,26.546,26.5181,26.5251,21600.0
2011-02-16 13:50:00,37.97,37.97,37.94,37.96,32500.0,26.5251,26.5251,26.5041,26.5181,32500.0
2011-02-16 14:00:00,37.97,37.99,37.95,37.95,48700.0,26.5251,26.5391,26.5111,26.5111,48700.0
2011-02-16 14:10:00,37.94,37.97,37.94,37.96,37200.0,26.5041,26.5251,26.5041,26.5181,37200.0
2011-02-16 14:20:00,37.95,38.0,37.95,37.96,62100.0,26.5111,26.546,26.5111,26.5181,62100.0
2011-02-16 14:30:00,37.96,37.98,37.95,37.98,71900.0,26.5181,26.5321,26.5111,26.5321,71900.0
2011-02-16 14:40:00,37.98,37.99,37.96,37.97,27600.0,26.5321,26.5391,26.5181,26.5251,27600.0
2011-02-16 14:50:00,37.97,37.99,37.96,37.99,34700.0,26.5251,26.5391,26.5181,26.5391,34700.0
2011-02-16 15:00:00,37.98,38.02,37.98,38.0,62900.0,26.5321,26.56,26.5321,26.546,62900.0
2011-02-16 15:10:00,38.0,38.07,38.0,38.07,54200.0,26.546,26.5949,26.546,26.5949,54200.0
2011-02-16 15:20:00,38.07,38.07,38.04,38.05,46700.0,26.5949,26.5949,26.574,26.581,46700.0
2011-02-16 15:30:00,38.05,38.05,38.01,38.01,57600.0,26.581,26.581,26.553,26.553,57600.0
2011-02-16 15:40:00,38.02,38.05,37.99,38.05,80100.0,26.56,26.581,26.5391,26.581,80100.0
2011-02-16 15:50:00,38.05,38.05,37.95,37.97,343100.0,26.581,26.581,26.5111,26.5251,343100.0
2011-02-17 09:30:00,38.18,38.32,38.03,38.09,105100.0,26.6718,26.7696,26.567,26.6089,105100.0
2011-02-17 09:40:00,38.09,38.12,37.76,37.88,197200.0,26.6089,26.6299,26.3784,26.4622,197200.0
2011-02-17 09:50:00,37.88,37.97,37.86,37.88,63400.0,26.4622,26.5251,26.4482,26.4622,63400.0
2011-02-17 10:00:00,37.89,37.91,37.85,37.86,111500.0,26.4692,26.4832,26.4413,26.4482,111500.0
2011-02-17 10:10:00,37.86,37.91,37.84,37.84,91100.0,26.4482,26.4832,26.4343,26.4343,91100.0
2011-02-17 10:20:00,37.84,37.86,37.82,37.84,63800.0,26.4343,26.4482,26.4203,26.4343,63800.0
2011-02-17 10:30:00,37.84,37.84,37.77,37.77,55100.0,26.4343,26.4343,26.3854,26.3854,55100.0
2011-02-17 10:40:00,37.77,37.8,37.76,37.77,48700.0,26.3854,26.4063,26.3784,26.3854,48700.0
2011-02-17 10:50:00,37.76,37.86,37.75,37.85,81900.0,26.3784,26.4482,26.3714,26.4413,81900.0
2011-02-17 11:00:00,37.85,37.91,37.83,37.91,65500.0,26.4413,26.4832,26.4273,26.4832,65500.0
2011-02-17 11:10:00,37.91,38.1,37.91,38.1,81500.0,26.4832,26.6159,26.4832,26.6159,81500.0
2011-02-17 11:20:00,38.1,38.13,38.04,38.05,192600.0,26.6159,26.6369,26.574,26.581,192600.0
2011-02-17 11:30:00,38.05,38.05,37.96,38.0,77100.0,26.581,26.581,26.5181,26.546,77100.0
2011-02-17 11:40:00,38.0,38.0,37.95,37.97,62200.0,26.546,26.546,26.5111,26.5251,62200.0
2011-02-17 11:50:00,37.96,37.97,37.91,37.91,47300.0,26.5181,26.5251,26.4832,26.4832,47300.0
2011-02-17 12:00:00,37.92,37.96,37.83,37.86,256900.0,26.4902,26.5181,26.4273,26.4482,256900.0
2011-02-17 12:10:00,37.86,37.86,37.79,37.79,70800.0,26.4482,26.4482,26.3993,26.3993,70800.0
2011-02-17 12:20:00,37.79,37.82,37.76,37.81,56000.0,26.3993,26.4203,26.3784,26.4133,56000.0
2011-02-17 12:30:00,37.81,37.83,37.68,37.68,144900.0,26.4133,26.4273,26.3225,26.3225,144900.0
2011-02-17 12:40:00,37.68,37.75,37.68,37.75,63600.0,26.3225,26.3714,26.3225,26.3714,63600.0
2011-02-17 12:50:00,37.75,37.75,37.68,37.68,66900.0,26.3714,26.3714,26.3225,26.3225,66900.0
2011-02-17 13:00:00,37.69,37.75,37.69,37.75,46500.0,26.3295,26.3714,26.3295,26.3714,46500.0
2011-02-17 13:10:00,37.75,37.76,37.74,37.75,81900.0,26.3714,26.3784,26.3644,26.3714,81900.0
2011-02-17 13:20:00,37.76,37.8,37.74,37.79,63400.0,26.3784,26.4063,26.3644,26.3993,63400.0
2011-02-17 13:30:00,37.79,37.86,37.79,37.85,64400.0,26.3993,26.4482,26.3993,26.4413,64400.0
2011-02-17 13:40:00,37.85,37.91,37.84,37.89,95300.0,26.4413,26.4832,26.4343,26.4692,95300.0
2011-02-17 13:50:00,37.9,37.9,37.86,37.88,52100.0,26.4762,26.4762,26.4482,26.4622,52100.0
2011-02-17 14:00:00,37.88,37.88,37.81,37.84,69000.0,26.4622,26.4622,26.4133,26.4343,69000.0
2011-02-17 14:10:00,37.84,37.9,37.83,37.9,53900.0,26.4343,26.4762,26.4273,26.4762,53900.0
2011-02-17 14:20:00,37.9,37.92,37.88,37.89,42700.0,26.4762,26.4902,26.4622,26.4692,42700.0
2011-02-17 14:30:00,37.9,37.9,37.87,37.88,45300.0,26.4762,26.4762,26.4552,26.4622,45300.0
2011-02-17 14:40:00,37.89,37.96,37.88,37.95,44700.0,26.4692,26.5181,26.4622,26.5111,44700.0
2011-02-17 14:50:00,37.95,37.97,37.95,37.96,54800.0,26.5111,26.5251,26.5111,26.5181,54800.0
2011-02-17 15:00:00,37.96,37.96,37.91,37.91,66400.0,26.5181,26.5181,26.4832,26.4832,66400.0
2011-02-17 15:10:00,37.91,37.92,37.9,37.92,71700.0,26.4832,26.4902,26.4762,26.4902,71700.0
2011-02-17 15:20:00,37.91,37.91,37.86,37.87,65800.0,26.4832,26.4832,26.4482,26.4552,65800.0
2011-02-17 15:30:00,37.87,37.91,37.84,37.91,104300.0,26.4552,26.4832,26.4343,26.4832,104300.0
2011-02-17 15:40:00,37.91,37.91,37.88,37.91,104800.0,26.4832,26.4832,26.4622,26.4832,104800.0
2011-02-17 15:50:00,37.89,38.01,37.89,37.96,290600.0,26.4692,26.553,26.4692,26.5181,290600.0
2011-02-18 09:30:00,38.01,38.07,37.89,37.97,387400.0,26.553,26.5949,26.4692,26.5251,387400.0
2011-02-18 09:40:00,37.97,37.98,37.92,37.96,31800.0,26.5251,26.5321,26.4902,26.5181,31800.0
2011-02-18 09:50:00,37.96,38.0,37.94,38.0,39100.0,26.5181,26.546,26.5041,26.546,39100.0
2011-02-18 10:00:00,38.0,38.07,37.99,38.07,53600.0,26.546,26.5949,26.5391,26.5949,53600.0
2011-02-18 10:10:00,38.07,38.13,38.06,38.11,30300.0,26.5949,26.6369,26.588,26.6229,30300.0
2011-02-18 10:20:00,38.11,38.15,38.1,38.13,32500.0,26.6229,26.6508,26.6159,26.6369,32500.0
2011-02-18 10:30:00,38.14,38.16,38.09,38.1,53900.0,26.6438,26.6578,26.6089,26.6159,53900.0
2011-02-18 10:40:00,38.1,38.12,38.05,38.06,35000.0,26.6159,26.6299,26.581,26.588,35000.0
2011-02-18 10:50:00,38.05,38.07,38.0,38.07,50800.0,26.581,26.5949,26.546,26.5949,50800.0
2011-02-18 11:00:00,38.06,38.09,38.03,38.08,32700.0,26.588,26.6089,26.567,26.6019,32700.0
2011-02-18 11:10:00,38.08,38.09,38.03,38.05,35200.0,26.6019,26.6089,26.567,26.581,35200.0
2011-02-18 11:20:00,38.05,38.13,38.01,38.12,51100.0,26.581,26.6369,26.553,26.6299,51100.0
2011-02-18 11:30:00,38.13,38.17,38.12,38.14,59100.0,26.6369,26.6648,26.6299,26.6438,59100.0
2011-02-18 11:40:00,38.13,38.14,38.06,38.09,41800.0,26.6369,26.6438,26.588,26.6089,41800.0
2011-02-18 11:50:00,38.09,38.09,38.06,38.07,25300.0,26.6089,26.6089,26.588,26.5949,25300.0
2011-02-18 12:00:00,38.07,38.11,38.05,38.05,30400.0,26.5949,26.6229,26.581,26.581,30400.0
2011-02-18 12:10:00,38.05,38.11,38.04,38.09,45600.0,26.581,26.6229,26.574,26.6089,45600.0
2011-02-18 12:20:00,38.09,38.09,37.97,37.97,50100.0,26.6089,26.6089,26.5251,26.5251,50100.0
2011-02-18 12:30:00,37.97,38.0,37.95,37.96,22500.0,26.5251,26.546,26.5111,26.5181,22500.0
2011-02-18 12:40:00,37.95,38.01,37.95,37.99,17200.0,26.5111,26.553,26.5111,26.5391,17200.0
2011-02-18 12:50:00,38.0,38.01,37.99,38.0,10900.0,26.546,26.553,26.5391,26.546,10900.0
2011-02-18 13:00:00,38.0,38.01,38.0,38.01,12500.0,26.546,26.553,26.546,26.553,12500.0
2011-02-18 13:10:00,38.0,38.04,38.0,38.03,35900.0,26.546,26.574,26.546,26.567,35900.0
2011-02-18 13:20:00,38.03,38.08,38.02,38.07,19800.0,26.567,26.6019,26.56,26.5949,19800.0
2011-02-18 13:30:00,38.07,38.07,38.0,38.01,17400.0,26.5949,26.5949,26.546,26.553,17400.0
2011-02-18 13:40:00,38.0,38.04,38.0,38.01,21200.0,26.546,26.574,26.546,26.553,21200.0
2011-02-18 13:50:00,38.02,38.03,38.0,38.0,62600.0,26.56,26.567,26.546,26.546,62600.0
2011-02-18 14:00:00,38.0,38.01,37.99,38.0,29700.0,26.546,26.553,26.5391,26.546,29700.0
2011-02-18 14:10:00,37.99,38.0,37.98,37.99,24500.0,26.5391,26.546,26.5321,26.5391,24500.0
2011-02-18 14:20:00,37.98,37.99,37.96,37.98,41700.0,26.5321,26.5391,26.5181,26.5321,41700.0
2011-02-18 14:30:00,37.98,38.03,37.97,38.01,36200.0,26.5321,26.567,26.5251,26.553,36200.0
2011-02-18 14:40:00,38.0,38.01,37.99,37.99,22300.0,26.546,26.553,26.5391,26.5391,22300.0
2011-02-18 14:50:00,38.0,38.05,37.99,38.05,54700.0,26.546,26.581,26.5391,26.581,54700.0
2011-02-18 15:00:00,38.04,38.05,37.99,38.0,32600.0,26.574,26.581,26.5391,26.546,32600.0
2011-02-18 15:10:00,38.0,38.01,37.99,38.0,59200.0,26.546,26.553,26.5391,26.546,59200.0
2011-02-18 15:20:00,37.99,38.03,37.99,38.0,85500.0,26.5391,26.567,26.5391,26.546,85500.0
2011-02-18 15:30:00,38.0,38.02,37.97,38.01,87400.0,26.546,26.56,26.5251,26.553,87400.0
2011-02-18 15:40:00,38.0,38.03,37.99,38.01,156600.0,26.546,26.567,26.5391,26.553,156600.0
2011-02-18 15:50:00,38.01,38.06,38.0,38.04,234700.0,26.553,26.588,26.546,26.574,234700.0
2011-02-22 09:30:00,37.76,37.88,37.69,37.78,90100.0,26.3784,26.4622,26.3295,26.3923,90100.0
2011-02-22 09:40:00,37.76,37.84,37.68,37.84,61200.0,26.3784,26.4343,26.3225,26.4343,61200.0
2011-02-22 09:50:00,37.83,37.9,37.8,37.89,54400.0,26.4273,26.4762,26.4063,26.4692,54400.0
2011-02-22 10:00:00,37.92,37.95,37.8,37.8,63000.0,26.4902,26.5111,26.4063,26.4063,63000.0
2011-02-22 10:10:00,37.81,37.82,37.77,37.78,78500.0,26.4133,26.4203,26.3854,26.3923,78500.0
2011-02-22 10:20:00,37.78,37.83,37.78,37.82,39400.0,26.3923,26.4273,26.3923,26.4203,39400.0
2011-02-22 10:30:00,37.83,37.86,37.79,37.86,108500.0,26.4273,26.4482,26.3993,26.4482,108500.0
2011-02-22 10:40:00,37.86,37.93,37.85,37.88,43100.0,26.4482,26.4971,26.4413,26.4622,43100.0
2011-02-22 10:50:00,37.87,37.9,37.86,37.87,20800.0,26.4552,26.4762,26.4482,26.4552,20800.0
2011-02-22 11:00:00,37.87,37.88,37.8,37.81,47400.0,26.4552,26.4622,26.4063,26.4133,47400.0
2011-02-22 11:10:00,37.81,37.82,37.77,37.82,88700.0,26.4133,26.4203,26.3854,26.4203,88700.0
2011-02-22 11:20:00,37.82,37.85,37.77,37.82,67900.0,26.4203,26.4413,26.3854,26.4203,67900.0
2011-02-22 11:30:00,37.82,37.84,37.77,37.83,62000.0,26.4203,26.4343,26.3854,26.4273,62000.0
2011-02-22 11:40:00,37.83,37.83,37.78,37.81,43500.0,26.4273,26.4273,26.3923,26.4133,43500.0
2011-02-22 11:50:00,37.8,37.81,37.77,37.78,54500.0,26.4063,26.4133,26.3854,26.3923,54500.0
2011-02-22 12:00:00,37.78,37.78,37.74,37.75,55500.0,26.3923,26.3923,26.3644,26.3714,55500.0
2011-02-22 12:10:00,37.76,37.77,37.74,37.76,49600.0,26.3784,26.3854,26.3644,26.3784,49600.0
2011-02-22 12:20:00,37.76,37.77,37.67,37.7,67500.0,26.3784,26.3854,26.3155,26.3365,67500.0
2011-02-22 12:30:00,37.71,37.73,37.7,37.7,17100.0,26.3434,26.3574,26.3365,26.3365,17100.0
2011-02-22 12:40:00,37.71,37.72,37.6,37.6,39500.0,26.3434,26.3504,26.2666,26.2666,39500.0
2011-02-22 12:50:00,37.6,37.64,37.58,37.63,33300.0,26.2666,26.2945,26.2526,26.2876,33300.0
2011-02-22 13:00:00,37.63,37.67,37.61,37.67,32800.0,26.2876,26.3155,26.2736,26.3155,32800.0
2011-02-22 13:10:00,37.67,37.67,37.65,37.65,36500.0,26.3155,26.3155,26.3015,26.3015,36500.0
2011-02-22 13:20:00,37.66,37.66,37.63,37.65,39900.0,26.3085,26.3085,26.2876,26.3015,39900.0
2011-02-22 13:30:00,37.65,37.67,37.64,37.66,26800.0,26.3015,26.3155,26.2945,26.3085,26800.0
2011-02-22 13:40:00,37.66,37.66,37.6,37.62,67700.0,26.3085,26.3085,26.2666,26.2806,67700.0
2011-02-22 13:50:00,37.61,37.64,37.59,37.6,60200.0,26.2736,26.2945,26.2596,26.2666,60200.0
2011-02-22 14:00:00,37.6,37.61,37.54,37.56,111000.0,26.2666,26.2736,26.2247,26.2387,111000.0
2011-02-22 14:10:00,37.56,37.64,37.56,37.62,37200.0,26.2387,26.2945,26.2387,26.2806,37200.0
2011-02-22 14:20:00,37.62,37.66,37.58,37.66,44600.0,26.2806,26.3085,26.2526,26.3085,44600.0
2011-02-22 14:30:00,37.67,37.7,37.66,37.68,33500.0,26.3155,26.3365,26.3085,26.3225,33500.0
2011-02-22 14:40:00,37.68,37.71,37.67,37.69,46500.0,26.3225,26.3434,26.3155,26.3295,46500.0
2011-02-22 14:50:00,37.69,37.7,37.64,37.66,35700.0,26.3295,26.3365,26.2945,26.3085,35700.0
2011-02-22 15:00:00,37.66,37.68,37.62,37.62,51200.0,26.3085,26.3225,26.2806,26.2806,51200.0
2011-02-22 15:10:00,37.63,37.66,37.61,37.62,75000.0,26.2876,26.3085,26.2736,26.2806,75000.0
2011-02-22 15:20:00,37.62,37.62,37.59,37.6,78400.0,26.2806,26.2806,26.2596,26.2666,78400.0
2011-02-22 15:30:00,37.6,37.61,37.53,37.54,55900.0,26.2666,26.2736,26.2177,26.2247,55900.0
2011-02-22 15:40:00,37.54,37.65,37.53,37.64,167500.0,26.2247,26.3015,26.2177,26.2945,167500.0
2011-02-22 15:50:00,37.63,37.75,37.63,37.72,306400.0,26.2876,26.3714,26.2876,26.3504,306400.0
2011-02-23 09:30:00,37.7,37.72,37.5,37.56,70100.0,26.3365,26.3504,26.1967,26.2387,70100.0
2011-02-23 09:40:00,37.56,37.68,37.51,37.58,112200.0,26.2387,26.3225,26.2037,26.2526,112200.0
2011-02-23 09:50:00,37.58,37.64,37.52,37.63,66800.0,26.2526,26.2945,26.2107,26.2876,66800.0
2011-02-23 10:00:00,37.64,37.69,37.5,37.52,120000.0,26.2945,26.3295,26.1967,26.2107,120000.0
2011-02-23 10:10:00,37.53,37.61,37.48,37.52,72500.0,26.2177,26.2736,26.1828,26.2107,72500.0
2011-02-23 10:20:00,37.52,37.68,37.51,37.68,55700.0,26.2107,26.3225,26.2037,26.3225,55700.0
2011-02-23 10:30:00,37.68,37.68,37.52,37.54,107800.0,26.3225,26.3225,26.2107,26.2247,107800.0
2011-02-23 10:40:00,37.53,37.54,37.44,37.48,74000.0,26.2177,26.2247,26.1548,26.1828,74000.0
2011-02-23 10:50:00,37.47,37.58,37.47,37.58,67700.0,26.1758,26.2526,26.1758,26.2526,67700.0
2011-02-23 11:00:00,37.58,37.61,37.55,37.61,61100.0,26.2526,26.2736,26.2317,26.2736,61100.0
2011-02-23 11:10:00,37.61,37.61,37.5,37.5,32100.0,26.2736,26.2736,26.1967,26.1967,32100.0
2011-02-23 11:20:00,37.51,37.54,37.48,37.49,42000.0,26.2037,26.2247,26.1828,26.1898,42000.0
2011-02-23 11:30:00,37.48,37.57,37.46,37.51,86200.0,26.1828,26.2456,26.1688,26.2037,86200.0
2011-02-23 11:40:00,37.5,37.51,37.46,37.49,65800.0,26.1967,26.2037,26.1688,26.1898,65800.0
2011-02-23 11:50:00,37.5,37.52,37.46,37.48,87200.0,26.1967,26.2107,26.1688,26.1828,87200.0
2011-02-23 12:00:00,37.48,37.5,37.46,37.48,115200.0,26.1828,26.1967,26.1688,26.1828,115200.0
2011-02-23 12:10:00,37.48,37.51,37.41,37.41,88600.0,26.1828,26.2037,26.1339,26.1339,88600.0
2011-02-23 12:20:00,37.41,37.54,37.4,37.51,65500.0,26.1339,26.2247,26.1269,26.2037,65500.0
2011-02-23 12:30:00,37.5,37.51,37.46,37.47,51200.0,26.1967,26.2037,26.1688,26.1758,51200.0
2011-02-23 12:40:00,37.47,37.47,37.37,37.38,50000.0,26.1758,26.1758,26.1059,26.1129,50000.0
2011-02-23 12:50:00,37.38,37.43,37.33,37.38,71400.0,26.1129,26.1478,26.078,26.1129,71400.0
2011-02-23 13:00:00,37.37,37.39,37.31,37.33,47200.0,26.1059,26.1199,26.064,26.078,47200.0
2011-02-23 13:10:00,37.33,37.33,37.24,37.24,64900.0,26.078,26.078,26.0151,26.0151,64900.0
2011-02-23 13:20:00,37.24,37.31,37.24,37.31,79600.0,26.0151,26.064,26.0151,26.064,79600.0
2011-02-23 13:30:00,37.31,37.34,37.3,37.32,41200.0,26.064,26.085,26.057,26.071,41200.0
2011-02-23 13:40:00,37.32,37.33,37.26,37.27,63800.0,26.071,26.078,26.0291,26.0361,63800.0
2011-02-23 13:50:00,37.27,37.28,37.25,37.25,59100.0,26.0361,26.0431,26.0221,26.0221,59100.0
2011-02-23 14:00:00,37.25,37.35,37.25,37.3,118500.0,26.0221,26.092,26.0221,26.057,118500.0
2011-02-23 14:10:00,37.3,37.35,37.28,37.35,166500.0,26.057,26.092,26.0431,26.092,166500.0
2011-02-23 14:20:00,37.36,37.37,37.31,37.31,89300.0,26.0989,26.1059,26.064,26.064,89300.0
2011-02-23 14:30:00,37.32,37.36,37.29,37.29,78100.0,26.071,26.0989,26.05,26.05,78100.0
2011-02-23 14:40:00,37.3,37.32,37.28,37.31,75500.0,26.057,26.071,26.0431,26.064,75500.0
2011-02-23 14:50:00,37.31,37.35,37.29,37.34,97700.0,26.064,26.092,26.05,26.085,97700.0
2011-02-23 15:00:00,37.34,37.35,37.32,37.33,61800.0,26.085,26.092,26.071,26.078,61800.0
2011-02-23 15:10:00,37.33,37.37,37.3,37.3,88500.0,26.078,26.1059,26.057,26.057,88500.0
2011-02-23 15:20:00,37.31,37.37,37.3,37.3,136400.0,26.064,26.1059,26.057,26.057,136400.0
2011-02-23 15:30:00,37.31,37.33,37.28,37.31,126700.0,26.064,26.078,26.0431,26.064,126700.0
2011-02-23 15:40:00,37.31,37.33,37.25,37.3,217800.0,26.064,26.078,26.0221,26.057,217800.0
2011-02-23 15:50:00,37.29,37.32,37.26,37.28,201900.0,26.05,26.071,26.0291,26.0431,201900.0
2011-02-24 09:30:00,37.17,37.23,37.07,37.17,95900.0,25.9662,26.0081,25.8964,25.9662,95900.0
2011-02-24 09:40:00,37.17,37.21,37.1,37.15,88100.0,25.9662,25.9942,25.9173,25.9522,88100.0
2011-02-24 09:50:00,37.15,37.17,37.11,37.16,57700.0,25.9522,25.9662,25.9243,25.9592,57700.0
2011-02-24 10:00:00,37.16,37.23,37.12,37.21,75100.0,25.9592,26.0081,25.9313,25.9942,75100.0
2011-02-24 10:10:00,37.21,37.24,37.16,37.23,49900.0,25.9942,26.0151,25.9592,26.0081,49900.0
2011-02-24 10:20:00,37.23,37.28,37.2,37.24,55700.0,26.0081,26.0431,25.9872,26.0151,55700.0
2011-02-24 10:30:00,37.24,37.27,37.15,37.16,85000.0,26.0151,26.0361,25.9522,25.9592,85000.0
2011-02-24 10:40:00,37.15,37.23,37.15,37.23,50400.0,25.9522,26.0081,25.9522,26.0081,50400.0
2011-02-24 10:50:00,37.23,37.29,37.21,37.25,44700.0,26.0081,26.05,25.9942,26.0221,44700.0
2011-02-24 11:00:00,37.25,37.29,37.23,37.27,143400.0,26.0221,26.05,26.0081,26.0361,143400.0
2011-02-24 11:10:00,37.27,37.3,37.2,37.21,51600.0,26.0361,26.057,25.9872,25.9942,51600.0
2011-02-24 11:20:00,37.21,37.21,37.11,37.14,220600.0,25.9942,25.9942,25.9243,25.9453,220600.0
2011-02-24 11:30:00,37.15,37.15,37.08,37.08,32000.0,25.9522,25.9522,25.9033,25.9033,32000.0
2011-02-24 11:40:00,37.09,37.09,37.01,37.04,66100.0,25.9103,25.9103,25.8544,25.8754,66100.0
2011-02-24 11:50:00,37.04,37.07,37.02,37.07,129600.0,25.8754,25.8964,25.8614,25.8964,129600.0
2011-02-24 12:00:00,37.07,37.09,37.0,37.01,85200.0,25.8964,25.9103,25.8475,25.8544,85200.0
2011-02-24 12:10:00,37.0,37.06,37.0,37.06,33100.0,25.8475,25.8894,25.8475,25.8894,33100.0
2011-02-24 12:20:00,37.07,37.07,36.94,36.95,80600.0,25.8964,25.8964,25.8055,25.8125,80600.0
2011-02-24 12:30:00,36.95,36.98,36.95,36.96,74000.0,25.8125,25.8335,25.8125,25.8195,74000.0
2011-02-24 12:40:00,36.96,36.96,36.91,36.94,89100.0,25.8195,25.8195,25.7846,25.8055,89100.0
2011-02-24 12:50:00,36.95,36.96,36.9,36.96,124800.0,25.8125,25.8195,25.7776,25.8195,124800.0
2011-02-24 13:00:00,36.96,36.96,36.81,36.81,135500.0,25.8195,25.8195,25.7147,25.7147,135500.0
2011-02-24 13:10:00,36.82,36.84,36.75,36.77,128500.0,25.7217,25.7357,25.6728,25.6868,128500.0
2011-02-24 13:20:00,36.77,36.77,36.62,36.65,185000.0,25.6868,25.6868,25.582,25.603,185000.0
2011-02-24 13:30:00,36.65,36.7,36.63,36.68,95600.0,25.603,25.6379,25.589,25.6239,95600.0
2011-02-24 13:40:00,36.67,36.68,36.57,36.58,144600.0,25.6169,25.6239,25.5471,25.5541,144600.0
2011-02-24 13:50:00,36.59,36.63,36.59,36.62,94900.0,25.561,25.589,25.561,25.582,94900.0
2011-02-24 14:00:00,36.63,36.69,36.6,36.69,76900.0,25.589,25.6309,25.568,25.6309,76900.0
2011-02-24 14:10:00,36.69,36.8,36.69,36.79,74900.0,25.6309,25.7077,25.6309,25.7008,74900.0
2011-02-24 14:20:00,36.79,36.9,36.75,36.86,86300.0,25.7008,25.7776,25.6728,25.7497,86300.0
2011-02-24 14:30:00,36.85,36.93,36.82,36.93,71500.0,25.7427,25.7986,25.7217,25.7986,71500.0
2011-02-24 14:40:00,36.93,36.95,36.87,36.93,97000.0,25.7986,25.8125,25.7566,25.7986,97000.0
2011-02-24 14:50:00,36.94,36.94,36.84,36.88,82800.0,25.8055,25.8055,25.7357,25.7636,82800.0
2011-02-24 15:00:00,36.86,36.87,36.79,36.83,107800.0,25.7497,25.7566,25.7008,25.7287,107800.0
2011-02-24 15:10:00,36.83,36.87,36.78,36.83,89500.0,25.7287,25.7566,25.6938,25.7287,89500.0
2011-02-24 15:20:00,36.83,36.87,36.81,36.81,108300.0,25.7287,25.7566,25.7147,25.7147,108300.0
2011-02-24 15:30:00,36.82,36.85,36.79,36.79,159200.0,25.7217,25.7427,25.7008,25.7008,159200.0
2011-02-24 15:40:00,36.79,36.83,36.78,36.78,147100.0,25.7008,25.7287,25.6938,25.6938,147100.0
2011-02-24 15:50:00,36.77,36.81,36.73,36.8,301900.0,25.6868,25.7147,25.6588,25.7077,301900.0
2011-02-25 09:30:00,36.97,36.97,36.66,36.73,91600.0,25.8265,25.8265,25.6099,25.6588,91600.0
2011-02-25 09:40:00,36.74,36.85,36.69,36.84,68500.0,25.6658,25.7427,25.6309,25.7357,68500.0
2011-02-25 09:50:00,36.84,36.86,36.7,36.81,127600.0,25.7357,25.7497,25.6379,25.7147,127600.0
2011-02-25 10:00:00,36.81,36.82,36.74,36.76,62900.0,25.7147,25.7217,25.6658,25.6798,62900.0
2011-02-25 10:10:00,36.77,36.84,36.72,36.74,69200.0,25.6868,25.7357,25.6519,25.6658,69200.0
2011-02-25 10:20:00,36.73,36.83,36.69,36.77,92000.0,25.6588,25.7287,25.6309,25.6868,92000.0
2011-02-25 10:30:00,36.77,36.89,36.77,36.87,53700.0,25.6868,25.7706,25.6868,25.7566,53700.0
2011-02-25 10:40:00,36.86,36.87,36.75,36.8,66200.0,25.7497,25.7566,25.6728,25.7077,66200.0
2011-02-25 10:50:00,36.8,36.8,36.74,36.79,57600.0,25.7077,25.7077,25.6658,25.7008,57600.0
2011-02-25 11:00:00,36.79,36.81,36.75,36.75,51900.0,25.7008,25.7147,25.6728,25.6728,51900.0
2011-02-25 11:10:00,36.75,36.82,36.72,36.81,59700.0,25.6728,25.7217,25.6519,25.7147,59700.0
2011-02-25 11:20:00,36.81,36.84,36.75,36.78,63400.0,25.7147,25.7357,25.6728,25.6938,63400.0
2011-02-25 11:30:00,36.78,36.82,36.77,36.77,35900.0,25.6938,25.7217,25.6868,25.6868,35900.0
2011-02-25 11:40:00,36.78,36.79,36.75,36.79,62400.0,25.6938,25.7008,25.6728,25.7008,62400.0
2011-02-25 11:50:00,36.79,36.87,36.78,36.86,63600.0,25.7008,25.7566,25.6938,25.7497,63600.0
2011-02-25 12:00:00,36.86,36.88,36.85,36.88,23900.0,25.7497,25.7636,25.7427,25.7636,23900.0
2011-02-25 12:10:00,36.88,36.94,36.88,36.94,15800.0,25.7636,25.8055,25.7636,25.8055,15800.0
2011-02-25 12:20:00,36.94,36.97,36.93,36.97,22600.0,25.8055,25.8265,25.7986,25.8265,22600.0
2011-02-25 12:30:00,36.96,36.97,36.93,36.94,34200.0,25.8195,25.8265,25.7986,25.8055,34200.0
2011-02-25 12:40:00,36.94,36.99,36.93,36.97,21100.0,25.8055,25.8405,25.7986,25.8265,21100.0
2011-02-25 12:50:00,36.97,36.99,36.96,36.98,11900.0,25.8265,25.8405,25.8195,25.8335,11900.0
2011-02-25 13:00:00,36.99,37.0,36.98,36.99,14300.0,25.8405,25.8475,25.8335,25.8405,14300.0
2011-02-25 13:10:00,37.0,37.04,36.99,37.04,29800.0,25.8475,25.8754,25.8405,25.8754,29800.0
2011-02-25 13:20:00,37.03,37.04,37.01,37.01,23400.0,25.8684,25.8754,25.8544,25.8544,23400.0
2011-02-25 13:30:00,37.02,37.02,36.96,36.97,32200.0,25.8614,25.8614,25.8195,25.8265,32200.0
2011-02-25 13:40:00,36.96,36.99,36.96,36.99,24200.0,25.8195,25.8405,25.8195,25.8405,24200.0
2011-02-25 13:50:00,36.99,36.99,36.98,36.98,10900.0,25.8405,25.8405,25.8335,25.8335,10900.0
2011-02-25 14:00:00,36.99,37.01,36.96,37.01,44700.0,25.8405,25.8544,25.8195,25.8544,44700.0
2011-02-25 14:10:00,37.01,37.02,37.01,37.02,32100.0,25.8544,25.8614,25.8544,25.8614,32100.0
2011-02-25 14:20:00,37.02,37.03,36.98,36.99,35700.0,25.8614,25.8684,25.8335,25.8405,35700.0
2011-02-25 14:30:00,37.0,37.01,36.98,36.98,31400.0,25.8475,25.8544,25.8335,25.8335,31400.0
2011-02-25 14:40:00,36.99,36.99,36.96,36.97,35300.0,25.8405,25.8405,25.8195,25.8265,35300.0
2011-02-25 14:50:00,36.97,36.97,36.93,36.95,72800.0,25.8265,25.8265,25.7986,25.8125,72800.0
2011-02-25 15:00:00,36.95,36.95,36.91,36.92,49200.0,25.8125,25.8125,25.7846,25.7916,49200.0
2011-02-25 15:10:00,36.92,36.93,36.9,36.92,67300.0,25.7916,25.7986,25.7776,25.7916,67300.0
2011-02-25 15:20:00,36.93,36.93,36.88,36.88,54300.0,25.7986,25.7986,25.7636,25.7636,54300.0
2011-02-25 15:30:00,36.89,36.89,36.87,36.88,74400.0,25.7706,25.7706,25.7566,25.7636,74400.0
2011-02-25 15:40:00,36.87,36.9,36.86,36.88,116200.0,25.7566,25.7776,25.7497,25.7636,116200.0
2011-02-25 15:50:00,36.88,36.91,36.86,36.9,249900.0,25.7636,25.7846,25.7497,25.7776,249900.0
2011-02-28 09:30:00,37.02,37.03,36.89,36.96,93100.0,25.8614,25.8684,25.7706,25.8195,93100.0
2011-02-28 09:40:00,36.95,36.98,36.89,36.97,79800.0,25.8125,25.8335,25.7706,25.8265,79800.0
2011-02-28 09:50:00,36.97,37.1,36.94,37.03,74500.0,25.8265,25.9173,25.8055,25.8684,74500.0
2011-02-28 10:00:00,37.02,37.09,37.01,37.01,64800.0,25.8614,25.9103,25.8544,25.8544,64800.0
2011-02-28 10:10:00,37.02,37.1,37.02,37.08,49700.0,25.8614,25.9173,25.8614,25.9033,49700.0
2011-02-28 10:20:00,37.09,37.11,37.07,37.08,61700.0,25.9103,25.9243,25.8964,25.9033,61700.0
2011-02-28 10:30:00,37.09,37.1,37.07,37.09,40100.0,25.9103,25.9173,25.8964,25.9103,40100.0
2011-02-28 10:40:00,37.09,37.13,37.06,37.06,51500.0,25.9103,25.9383,25.8894,25.8894,51500.0
2011-02-28 10:50:00,37.07,37.09,37.04,37.07,29600.0,25.8964,25.9103,25.8754,25.8964,29600.0
2011-02-28 11:00:00,37.08,37.08,37.02,37.02,30000.0,25.9033,25.9033,25.8614,25.8614,30000.0
2011-02-28 11:10:00,37.01,37.02,37.0,37.0,19900.0,25.8544,25.8614,25.8475,25.8475,19900.0
2011-02-28 11:20:00,37.01,37.02,36.99,37.02,57300.0,25.8544,25.8614,25.8405,25.8614,57300.0
2011-02-28 11:30:00,37.02,37.1,37.01,37.04,72600.0,25.8614,25.9173,25.8544,25.8754,72600.0
2011-02-28 11:40:00,37.05,37.06,37.0,37.05,37900.0,25.8824,25.8894,25.8475,25.8824,37900.0
2011-02-28 11:50:00,37.05,37.07,37.01,37.02,30700.0,25.8824,25.8964,25.8544,25.8614,30700.0
2011-02-28 12:00:00,37.02,37.04,36.97,37.04,42000.0,25.8614,25.8754,25.8265,25.8754,42000.0
2011-02-28 12:10:00,37.03,37.06,37.03,37.05,16500.0,25.8684,25.8894,25.8684,25.8824,16500.0
2011-02-28 12:20:00,37.05,37.07,37.05,37.06,14800.0,25.8824,25.8964,25.8824,25.8894,14800.0
2011-02-28 12:30:00,37.06,37.07,37.03,37.03,17600.0,25.8894,25.8964,25.8684,25.8684,17600.0
2011-02-28 12:40:00,37.04,37.05,37.02,37.03,26700.0,25.8754,25.8824,25.8614,25.8684,26700.0
2011-02-28 12:50:00,37.03,37.03,36.97,37.0,32600.0,25.8684,25.8684,25.8265,25.8475,32600.0
2011-02-28 13:00:00,37.0,37.03,36.98,37.01,53500.0,25.8475,25.8684,25.8335,25.8544,53500.0
2011-02-28 13:10:00,37.01,37.05,37.0,37.05,28900.0,25.8544,25.8824,25.8475,25.8824,28900.0
2011-02-28 13:20:00,37.06,37.07,37.02,37.05,37700.0,25.8894,25.8964,25.8614,25.8824,37700.0
2011-02-28 13:30:00,37.04,37.09,37.04,37.09,40600.0,25.8754,25.9103,25.8754,25.9103,40600.0
2011-02-28 13:40:00,37.09,37.11,37.08,37.09,47000.0,25.9103,25.9243,25.9033,25.9103,47000.0
2011-02-28 13:50:00,37.09,37.09,37.07,37.07,39200.0,25.9103,25.9103,25.8964,25.8964,39200.0
2011-02-28 14:00:00,37.07,37.1,37.05,37.1,58800.0,25.8964,25.9173,25.8824,25.9173,58800.0
2011-02-28 14:10:00,37.09,37.12,37.09,37.12,82500.0,25.9103,25.9313,25.9103,25.9313,82500.0
2011-02-28 14:20:00,37.11,37.12,37.05,37.06,89100.0,25.9243,25.9313,25.8824,25.8894,89100.0
2011-02-28 14:30:00,37.06,37.09,37.05,37.09,84500.0,25.8894,25.9103,25.8824,25.9103,84500.0
2011-02-28 14:40:00,37.09,37.09,37.05,37.07,108600.0,25.9103,25.9103,25.8824,25.8964,108600.0
2011-02-28 14:50:00,37.07,37.09,37.07,37.09,61700.0,25.8964,25.9103,25.8964,25.9103,61700.0
2011-02-28 15:00:00,37.08,37.1,37.08,37.08,72700.0,25.9033,25.9173,25.9033,25.9033,72700.0
2011-02-28 15:10:00,37.09,37.09,37.08,37.08,70400.0,25.9103,25.9103,25.9033,25.9033,70400.0
2011-02-28 15:20:00,37.09,37.09,37.06,37.07,108600.0,25.9103,25.9103,25.8894,25.8964,108600.0
2011-02-28 15:30:00,37.07,37.08,37.05,37.07,121500.0,25.8964,25.9033,25.8824,25.8964,121500.0
2011-02-28 15:40:00,37.07,37.07,37.0,37.02,261900.0,25.8964,25.8964,25.8475,25.8614,261900.0
2011-02-28 15:50:00,37.02,37.1,37.02,37.1,301400.0,25.8614,25.9173,25.8614,25.9173,301400.0
2011-03-01 09:30:00,37.16,37.25,36.98,37.22,84300.0,25.9592,26.0221,25.8335,26.0011,84300.0
2011-03-01 09:40:00,37.24,37.27,37.16,37.24,69200.0,26.0151,26.0361,25.9592,26.0151,69200.0
2011-03-01 09:50:00,37.24,37.25,37.18,37.2,61900.0,26.0151,26.0221,25.9732,25.9872,61900.0
2011-03-01 10:00:00,37.2,37.24,37.11,37.14,68200.0,25.9872,26.0151,25.9243,25.9453,68200.0
2011-03-01 10:10:00,37.13,37.13,37.03,37.03,59600.0,25.9383,25.9383,25.8684,25.8684,59600.0
2011-03-01 10:20:00,37.03,37.13,37.03,37.05,76800.0,25.8684,25.9383,25.8684,25.8824,76800.0
2011-03-01 10:30:00,37.05,37.05,36.94,36.96,53900.0,25.8824,25.8824,25.8055,25.8195,53900.0
2011-03-01 10:40:00,36.97,36.99,36.94,36.95,29800.0,25.8265,25.8405,25.8055,25.8125,29800.0
2011-03-01 10:50:00,36.96,36.98,36.92,36.96,89100.0,25.8195,25.8335,25.7916,25.8195,89100.0
2011-03-01 11:00:00,36.96,37.0,36.95,36.98,62500.0,25.8195,25.8475,25.8125,25.8335,62500.0
2011-03-01 11:10:00,36.99,37.0,36.98,36.99,54500.0,25.8405,25.8475,25.8335,25.8405,54500.0
2011-03-01 11:20:00,37.0,37.01,36.94,36.94,34300.0,25.8475,25.8544,25.8055,25.8055,34300.0
2011-03-01 11:30:00,36.94,36.97,36.9,36.9,61100.0,25.8055,25.8265,25.7776,25.7776,61100.0
2011-03-01 11:40:00,36.9,36.94,36.8,36.8,107400.0,25.7776,25.8055,25.7077,25.7077,107400.0
2011-03-01 11:50:00,36.8,36.81,36.73,36.73,106900.0,25.7077,25.7147,25.6588,25.6588,106900.0
2011-03-01 12:00:00,36.73,36.84,36.73,36.84,101000.0,25.6588,25.7357,25.6588,25.7357,101000.0
2011-03-01 12:10:00,36.83,36.84,36.78,36.81,55100.0,25.7287,25.7357,25.6938,25.7147,55100.0
2011-03-01 12:20:00,36.81,36.82,36.7,36.74,93000.0,25.7147,25.7217,25.6379,25.6658,93000.0
2011-03-01 12:30:00,36.74,36.86,36.73,36.8,172900.0,25.6658,25.7497,25.6588,25.7077,172900.0
2011-03-01 12:40:00,36.8,36.89,36.8,36.87,36300.0,25.7077,25.7706,25.7077,25.7566,36300.0
2011-03-01 12:50:00,36.86,36.87,36.81,36.82,38200.0,25.7497,25.7566,25.7147,25.7217,38200.0
2011-03-01 13:00:00,36.82,36.83,36.75,36.82,78900.0,25.7217,25.7287,25.6728,25.7217,78900.0
2011-03-01 13:10:00,36.82,36.85,36.8,36.81,42300.0,25.7217,25.7427,25.7077,25.7147,42300.0
2011-03-01 13:20:00,36.81,36.83,36.75,36.77,65400.0,25.7147,25.7287,25.6728,25.6868,65400.0
2011-03-01 13:30:00,36.77,36.8,36.75,36.8,30400.0,25.6868,25.7077,25.6728,25.7077,30400.0
2011-03-01 13:40:00,36.8,36.82,36.75,36.77,60600.0,25.7077,25.7217,25.6728,25.6868,60600.0
2011-03-01 13:50:00,36.76,36.84,36.74,36.82,83100.0,25.6798,25.7357,25.6658,25.7217,83100.0
2011-03-01 14:00:00,36.82,36.83,36.73,36.77,141300.0,25.7217,25.7287,25.6588,25.6868,141300.0
2011-03-01 14:10:00,36.77,36.78,36.71,36.76,52100.0,25.6868,25.6938,25.6449,25.6798,52100.0
2011-03-01 14:20:00,36.76,36.8,36.73,36.75,153700.0,25.6798,25.7077,25.6588,25.6728,153700.0
2011-03-01 14:30:00,36.75,36.76,36.7,36.72,100800.0,25.6728,25.6798,25.6379,25.6519,100800.0
2011-03-01 14:40:00,36.72,36.79,36.71,36.79,72500.0,25.6519,25.7008,25.6449,25.7008,72500.0
2011-03-01 14:50:00,36.79,36.81,36.77,36.78,81900.0,25.7008,25.7147,25.6868,25.6938,81900.0
2011-03-01 15:00:00,36.78,36.81,36.74,36.75,91400.0,25.6938,25.7147,25.6658,25.6728,91400.0
2011-03-01 15:10:00,36.75,36.78,36.73,36.77,87700.0,25.6728,25.6938,25.6588,25.6868,87700.0
2011-03-01 15:20:00,36.78,36.79,36.7,36.72,100800.0,25.6938,25.7008,25.6379,25.6519,100800.0
2011-03-01 15:30:00,36.72,36.79,36.7,36.72,132100.0,25.6519,25.7008,25.6379,25.6519,132100.0
2011-03-01 15:40:00,36.73,36.79,36.72,36.77,224300.0,25.6588,25.7008,25.6519,25.6868,224300.0
2011-03-01 15:50:00,36.78,36.81,36.72,36.76,291300.0,25.6938,25.7147,25.6519,25.6798,291300.0
2011-03-02 09:30:00,36.77,36.91,36.77,36.79,77500.0,25.6868,25.7846,25.6868,25.7008,77500.0
2011-03-02 09:40:00,36.79,36.88,36.79,36.82,79800.0,25.7008,25.7636,25.7008,25.7217,79800.0
2011-03-02 09:50:00,36.81,36.85,36.74,36.79,61600.0,25.7147,25.7427,25.6658,25.7008,61600.0
2011-03-02 10:00:00,36.79,36.88,36.77,36.81,78800.0,25.7008,25.7636,25.6868,25.7147,78800.0
2011-03-02 10:10:00,36.82,37.0,36.8,36.99,63400.0,25.7217,25.8475,25.7077,25.8405,63400.0
2011-03-02 10:20:00,37.0,37.0,36.88,36.88,67300.0,25.8475,25.8475,25.7636,25.7636,67300.0
2011-03-02 10:30:00,36.88,36.95,36.87,36.94,49200.0,25.7636,25.8125,25.7566,25.8055,49200.0
2011-03-02 10:40:00,36.94,36.98,36.85,36.85,63600.0,25.8055,25.8335,25.7427,25.7427,63600.0
2011-03-02 10:50:00,36.86,36.92,36.84,36.89,52800.0,25.7497,25.7916,25.7357,25.7706,52800.0
2011-03-02 11:00:00,36.88,36.93,36.87,36.92,40300.0,25.7636,25.7986,25.7566,25.7916,40300.0
2011-03-02 11:10:00,36.91,36.92,36.87,36.88,73300.0,25.7846,25.7916,25.7566,25.7636,73300.0
2011-03-02 11:20:00,36.88,36.91,36.78,36.78,66500.0,25.7636,25.7846,25.6938,25.6938,66500.0
2011-03-02 11:30:00,36.78,36.82,36.76,36.77,51400.0,25.6938,25.7217,25.6798,25.6868,51400.0
2011-03-02 11:40:00,36.77,36.79,36.7,36.72,50000.0,25.6868,25.7008,25.6379,25.6519,50000.0
2011-03-02 11:50:00,36.73,36.79,36.7,36.72,33100.0,25.6588,25.7008,25.6379,25.6519,33100.0
2011-03-02 12:00:00,36.72,36.76,36.68,36.75,31300.0,25.6519,25.6798,25.6239,25.6728,31300.0
2011-03-02 12:10:00,36.76,36.8,36.72,36.75,28400.0,25.6798,25.7077,25.6519,25.6728,28400.0
2011-03-02 12:20:00,36.74,36.77,36.74,36.76,27000.0,25.6658,25.6868,25.6658,25.6798,27000.0
2011-03-02 12:30:00,36.77,36.84,36.77,36.83,44100.0,25.6868,25.7357,25.6868,25.7287,44100.0
2011-03-02 12:40:00,36.84,36.86,36.83,36.86,17500.0,25.7357,25.7497,25.7287,25.7497,17500.0
2011-03-02 12:50:00,36.86,36.88,36.83,36.83,16400.0,25.7497,25.7636,25.7287,25.7287,16400.0
2011-03-02 13:00:00,36.83,36.86,36.82,36.83,29100.0,25.7287,25.7497,25.7217,25.7287,29100.0
2011-03-02 13:10:00,36.83,36.83,36.77,36.78,68600.0,25.7287,25.7287,25.6868,25.6938,68600.0
2011-03-02 13:20:00,36.78,36.8,36.77,36.78,16500.0,25.6938,25.7077,25.6868,25.6938,16500.0
2011-03-02 13:30:00,36.79,36.79,36.75,36.75,40500.0,25.7008,25.7008,25.6728,25.6728,40500.0
2011-03-02 13:40:00,36.76,36.76,36.63,36.63,55800.0,25.6798,25.6798,25.589,25.589,55800.0
2011-03-02 13:50:00,36.66,36.72,36.65,36.66,45800.0,25.6099,25.6519,25.603,25.6099,45800.0
2011-03-02 14:00:00,36.66,36.7,36.61,36.68,100900.0,25.6099,25.6379,25.575,25.6239,100900.0
2011-03-02 14:10:00,36.68,36.75,36.67,36.67,46600.0,25.6239,25.6728,25.6169,25.6169,46600.0
2011-03-02 14:20:00,36.67,36.71,36.64,36.65,67000.0,25.6169,25.6449,25.596,25.603,67000.0
2011-03-02 14:30:00,36.65,36.78,36.65,36.74,35300.0,25.603,25.6938,25.603,25.6658,35300.0
2011-03-02 14:40:00,36.74,36.81,36.74,36.77,33200.0,25.6658,25.7147,25.6658,25.6868,33200.0
2011-03-02 14:50:00,36.78,36.81,36.75,36.76,67800.0,25.6938,25.7147,25.6728,25.6798,67800.0
2011-03-02 15:00:00,36.76,36.81,36.75,36.8,95100.0,25.6798,25.7147,25.6728,25.7077,95100.0
2011-03-02 15:10:00,36.8,36.81,36.77,36.78,49900.0,25.7077,25.7147,25.6868,25.6938,49900.0
2011-03-02 15:20:00,36.78,36.84,36.78,36.81,68100.0,25.6938,25.7357,25.6938,25.7147,68100.0
2011-03-02 15:30:00,36.81,36.81,36.77,36.79,51100.0,25.7147,25.7147,25.6868,25.7008,51100.0
2011-03-02 15:40:00,36.8,36.84,36.79,36.81,107100.0,25.7077,25.7357,25.7008,25.7147,107100.0
2011-03-02 15:50:00,36.82,36.87,36.8,36.83,249500.0,25.7217,25.7566,25.7077,25.7287,249500.0
2011-03-03 09:30:00,37.12,37.29,36.95,37.27,81800.0,25.9313,26.05,25.8125,26.0361,81800.0
2011-03-03 09:40:00,37.28,37.32,37.21,37.26,76100.0,26.0431,26.071,25.9942,26.0291,76100.0
2011-03-03 09:50:00,37.27,37.28,37.19,37.2,106200.0,26.0361,26.0431,25.9802,25.9872,106200.0
2011-03-03 10:00:00,37.19,37.24,37.09,37.12,103700.0,25.9802,26.0151,25.9103,25.9313,103700.0
2011-03-03 10:10:00,37.13,37.22,37.13,37.15,78000.0,25.9383,26.0011,25.9383,25.9522,78000.0
2011-03-03 10:20:00,37.14,37.18,37.08,37.13,66500.0,25.9453,25.9732,25.9033,25.9383,66500.0
2011-03-03 10:30:00,37.13,37.27,37.11,37.2,120100.0,25.9383,26.0361,25.9243,25.9872,120100.0
2011-03-03 10:40:00,37.2,37.29,37.19,37.27,122000.0,25.9872,26.05,25.9802,26.0361,122000.0
2011-03-03 10:50:00,37.27,37.3,37.19,37.24,75700.0,26.0361,26.057,25.9802,26.0151,75700.0
2011-03-03 11:00:00,37.24,37.3,37.24,37.28,60700.0,26.0151,26.057,26.0151,26.0431,60700.0
2011-03-03 11:10:00,37.28,37.29,37.2,37.27,26200.0,26.0431,26.05,25.9872,26.0361,26200.0
2011-03-03 11:20:00,37.27,37.31,37.17,37.17,107700.0,26.0361,26.064,25.9662,25.9662,107700.0
2011-03-03 11:30:00,37.18,37.18,37.1,37.1,36500.0,25.9732,25.9732,25.9173,25.9173,36500.0
2011-03-03 11:40:00,37.1,37.19,37.09,37.19,33000.0,25.9173,25.9802,25.9103,25.9802,33000.0
2011-03-03 11:50:00,37.19,37.22,37.16,37.16,60500.0,25.9802,26.0011,25.9592,25.9592,60500.0
2011-03-03 12:00:00,37.16,37.17,37.13,37.17,47800.0,25.9592,25.9662,25.9383,25.9662,47800.0
2011-03-03 12:10:00,37.17,37.17,37.11,37.13,71800.0,25.9662,25.9662,25.9243,25.9383,71800.0
2011-03-03 12:20:00,37.12,37.19,37.12,37.18,21800.0,25.9313,25.9802,25.9313,25.9732,21800.0
2011-03-03 12:30:00,37.18,37.18,37.16,37.17,28100.0,25.9732,25.9732,25.9592,25.9662,28100.0
2011-03-03 12:40:00,37.17,37.19,37.16,37.19,36900.0,25.9662,25.9802,25.9592,25.9802,36900.0
2011-03-03 12:50:00,37.18,37.23,37.18,37.21,30800.0,25.9732,26.0081,25.9732,25.9942,30800.0
2011-03-03 13:00:00,37.21,37.21,37.2,37.2,9600.0,25.9942,25.9942,25.9872,25.9872,9600.0
2011-03-03 13:10:00,37.21,37.21,37.2,37.2,13200.0,25.9942,25.9942,25.9872,25.9872,13200.0
2011-03-03 13:20:00,37.2,37.24,37.19,37.21,179800.0,25.9872,26.0151,25.9802,25.9942,179800.0
2011-03-03 13:30:00,37.21,37.23,37.19,37.23,29000.0,25.9942,26.0081,25.9802,26.0081,29000.0
2011-03-03 13:40:00,37.22,37.23,37.22,37.23,16800.0,26.0011,26.0081,26.0011,26.0081,16800.0
2011-03-03 13:50:00,37.22,37.23,37.21,37.22,16500.0,26.0011,26.0081,25.9942,26.0011,16500.0
2011-03-03 14:00:00,37.22,37.27,37.21,37.24,46500.0,26.0011,26.0361,25.9942,26.0151,46500.0
2011-03-03 14:10:00,37.24,37.32,37.24,37.29,64000.0,26.0151,26.071,26.0151,26.05,64000.0
2011-03-03 14:20:00,37.29,37.3,37.26,37.26,41200.0,26.05,26.057,26.0291,26.0291,41200.0
2011-03-03 14:30:00,37.27,37.29,37.26,37.28,49500.0,26.0361,26.05,26.0291,26.0431,49500.0
2011-03-03 14:40:00,37.28,37.3,37.27,37.3,34300.0,26.0431,26.057,26.0361,26.057,34300.0
2011-03-03 14:50:00,37.29,37.31,37.28,37.3,89600.0,26.05,26.064,26.0431,26.057,89600.0
2011-03-03 15:00:00,37.3,37.3,37.29,37.29,52900.0,26.057,26.057,26.05,26.05,52900.0
2011-03-03 15:10:00,37.3,37.3,37.29,37.3,25700.0,26.057,26.057,26.05,26.057,25700.0
2011-03-03 15:20:00,37.3,37.3,37.29,37.3,34300.0,26.057,26.057,26.05,26.057,34300.0
2011-03-03 15:30:00,37.29,37.3,37.26,37.27,120600.0,26.05,26.057,26.0291,26.0361,120600.0
2011-03-03 15:40:00,37.26,37.27,37.24,37.25,84200.0,26.0291,26.0361,26.0151,26.0221,84200.0
2011-03-03 15:50:00,37.25,37.25,37.22,37.25,285300.0,26.0221,26.0221,26.0011,26.0221,285300.0
2011-03-04 09:30:00,37.32,37.5,37.25,37.5,79800.0,26.071,26.1967,26.0221,26.1967,79800.0
2011-03-04 09:40:00,37.5,37.54,37.46,37.53,82000.0,26.1967,26.2247,26.1688,26.2177,82000.0
2011-03-04 09:50:00,37.52,37.54,37.42,37.53,97600.0,26.2107,26.2247,26.1409,26.2177,97600.0
2011-03-04 10:00:00,37.52,37.54,37.43,37.45,88300.0,26.2107,26.2247,26.1478,26.1618,88300.0
2011-03-04 10:10:00,37.45,37.45,37.38,37.39,124900.0,26.1618,26.1618,26.1129,26.1199,124900.0
2011-03-04 10:20:00,37.41,37.42,37.36,37.39,56200.0,26.1339,26.1409,26.0989,26.1199,56200.0
2011-03-04 10:30:00,37.39,37.43,37.36,37.39,48000.0,26.1199,26.1478,26.0989,26.1199,48000.0
2011-03-04 10:40:00,37.39,37.41,37.32,37.35,59500.0,26.1199,26.1339,26.071,26.092,59500.0
2011-03-04 10:50:00,37.36,37.38,37.32,37.37,29800.0,26.0989,26.1129,26.071,26.1059,29800.0
2011-03-04 11:00:00,37.37,37.38,37.24,37.26,31100.0,26.1059,26.1129,26.0151,26.0291,31100.0
2011-03-04 11:10:00,37.26,37.3,37.25,37.29,41500.0,26.0291,26.057,26.0221,26.05,41500.0
2011-03-04 11:20:00,37.29,37.29,37.25,37.26,16200.0,26.05,26.05,26.0221,26.0291,16200.0
2011-03-04 11:30:00,37.26,37.35,37.24,37.35,48200.0,26.0291,26.092,26.0151,26.092,48200.0
2011-03-04 11:40:00,37.35,37.36,37.24,37.24,47600.0,26.092,26.0989,26.0151,26.0151,47600.0
2011-03-04 11:50:00,37.25,37.27,37.14,37.18,37800.0,26.0221,26.0361,25.9453,25.9732,37800.0
2011-03-04 12:00:00,37.17,37.17,37.1,37.15,43600.0,25.9662,25.9662,25.9173,25.9522,43600.0
2011-03-04 12:10:00,37.13,37.13,37.03,37.05,42200.0,25.9383,25.9383,25.8684,25.8824,42200.0
2011-03-04 12:20:00,37.04,37.04,36.97,37.02,36200.0,25.8754,25.8754,25.8265,25.8614,36200.0
2011-03-04 12:30:00,37.01,37.01,36.96,37.01,39200.0,25.8544,25.8544,25.8195,25.8544,39200.0
2011-03-04 12:40:00,37.02,37.05,37.02,37.04,10600.0,25.8614,25.8824,25.8614,25.8754,10600.0
2011-03-04 12:50:00,37.05,37.07,37.01,37.04,51300.0,25.8824,25.8964,25.8544,25.8754,51300.0
2011-03-04 13:00:00,37.03,37.05,37.0,37.01,82800.0,25.8684,25.8824,25.8475,25.8544,82800.0
2011-03-04 13:10:00,37.02,37.08,36.98,37.02,146500.0,25.8614,25.9033,25.8335,25.8614,146500.0
2011-03-04 13:20:00,37.02,37.06,37.01,37.05,31000.0,25.8614,25.8894,25.8544,25.8824,31000.0
2011-03-04 13:30:00,37.05,37.08,37.04,37.07,29100.0,25.8824,25.9033,25.8754,25.8964,29100.0
2011-03-04 13:40:00,37.07,37.08,36.96,36.98,51700.0,25.8964,25.9033,25.8195,25.8335,51700.0
2011-03-04 13:50:00,36.97,37.01,36.96,37.0,67800.0,25.8265,25.8544,25.8195,25.8475,67800.0
2011-03-04 14:00:00,37.0,37.03,36.97,36.99,41100.0,25.8475,25.8684,25.8265,25.8405,41100.0
2011-03-04 14:10:00,36.98,37.04,36.98,37.03,26100.0,25.8335,25.8754,25.8335,25.8684,26100.0
2011-03-04 14:20:00,37.03,37.09,37.02,37.08,36300.0,25.8684,25.9103,25.8614,25.9033,36300.0
2011-03-04 14:30:00,37.07,37.08,37.05,37.08,37700.0,25.8964,25.9033,25.8824,25.9033,37700.0
2011-03-04 14:40:00,37.08,37.11,37.07,37.11,31900.0,25.9033,25.9243,25.8964,25.9243,31900.0
2011-03-04 14:50:00,37.1,37.15,37.08,37.15,43400.0,25.9173,25.9522,25.9033,25.9522,43400.0
2011-03-04 15:00:00,37.14,37.2,37.14,37.18,49500.0,25.9453,25.9872,25.9453,25.9732,49500.0
2011-03-04 15:10:00,37.19,37.22,37.15,37.15,91800.0,25.9802,26.0011,25.9522,25.9522,91800.0
2011-03-04 15:20:00,37.16,37.16,37.09,37.14,65200.0,25.9592,25.9592,25.9103,25.9453,65200.0
2011-03-04 15:30:00,37.14,37.15,37.09,37.15,54800.0,25.9453,25.9522,25.9103,25.9522,54800.0
2011-03-04 15:40:00,37.15,37.22,37.15,37.18,136700.0,25.9522,26.0011,25.9522,25.9732,136700.0
2011-03-04 15:50:00,37.18,37.25,37.17,37.2,248600.0,25.9732,26.0221,25.9662,25.9872,248600.0
2011-03-07 09:30:00,37.33,37.53,37.22,37.5,79400.0,26.078,26.2177,26.0011,26.1967,79400.0
2011-03-07 09:40:00,37.52,37.62,37.51,37.53,49400.0,26.2107,26.2806,26.2037,26.2177,49400.0
2011-03-07 09:50:00,37.54,37.57,37.44,37.47,51000.0,26.2247,26.2456,26.1548,26.1758,51000.0
2011-03-07 10:00:00,37.48,37.51,37.36,37.4,61300.0,26.1828,26.2037,26.0989,26.1269,61300.0
2011-03-07 10:10:00,37.41,37.44,37.33,37.42,56900.0,26.1339,26.1548,26.078,26.1409,56900.0
2011-03-07 10:20:00,37.41,37.51,37.4,37.51,49100.0,26.1339,26.2037,26.1269,26.2037,49100.0
2011-03-07 10:30:00,37.51,37.51,37.35,37.35,75200.0,26.2037,26.2037,26.092,26.092,75200.0
2011-03-07 10:40:00,37.36,37.38,37.28,37.35,96300.0,26.0989,26.1129,26.0431,26.092,96300.0
2011-03-07 10:50:00,37.36,37.38,37.29,37.37,38000.0,26.0989,26.1129,26.05,26.1059,38000.0
2011-03-07 11:00:00,37.36,37.37,37.26,37.31,69000.0,26.0989,26.1059,26.0291,26.064,69000.0
2011-03-07 11:10:00,37.31,37.38,37.29,37.37,58200.0,26.064,26.1129,26.05,26.1059,58200.0
2011-03-07 11:20:00,37.37,37.38,37.34,37.35,47700.0,26.1059,26.1129,26.085,26.092,47700.0
2011-03-07 11:30:00,37.34,37.36,37.24,37.32,75500.0,26.085,26.0989,26.0151,26.071,75500.0
2011-03-07 11:40:00,37.32,37.32,37.2,37.21,47700.0,26.071,26.071,25.9872,25.9942,47700.0
2011-03-07 11:50:00,37.22,37.25,37.19,37.23,42800.0,26.0011,26.0221,25.9802,26.0081,42800.0
2011-03-07 12:00:00,37.22,37.27,37.2,37.25,70200.0,26.0011,26.0361,25.9872,26.0221,70200.0
2011-03-07 12:10:00,37.25,37.26,37.2,37.2,47500.0,26.0221,26.0291,25.9872,25.9872,47500.0
2011-03-07 12:20:00,37.2,37.2,37.14,37.15,57300.0,25.9872,25.9872,25.9453,25.9522,57300.0
2011-03-07 12:30:00,37.15,37.28,37.15,37.28,80900.0,25.9522,26.0431,25.9522,26.0431,80900.0
2011-03-07 12:40:00,37.28,37.28,37.19,37.2,48500.0,26.0431,26.0431,25.9802,25.9872,48500.0
2011-03-07 12:50:00,37.21,37.21,37.15,37.17,56900.0,25.9942,25.9942,25.9522,25.9662,56900.0
2011-03-07 13:00:00,37.18,37.2,37.16,37.19,53300.0,25.9732,25.9872,25.9592,25.9802,53300.0
2011-03-07 13:10:00,37.19,37.25,37.16,37.23,54200.0,25.9802,26.0221,25.9592,26.0081,54200.0
2011-03-07 13:20:00,37.22,37.26,37.2,37.23,92500.0,26.0011,26.0291,25.9872,26.0081,92500.0
2011-03-07 13:30:00,37.23,37.27,37.21,37.25,40400.0,26.0081,26.0361,25.9942,26.0221,40400.0
2011-03-07 13:40:00,37.25,37.26,37.22,37.23,38200.0,26.0221,26.0291,26.0011,26.0081,38200.0
2011-03-07 13:50:00,37.23,37.23,37.17,37.19,53900.0,26.0081,26.0081,25.9662,25.9802,53900.0
2011-03-07 14:00:00,37.19,37.22,37.17,37.2,54300.0,25.9802,26.0011,25.9662,25.9872,54300.0
2011-03-07 14:10:00,37.2,37.25,37.14,37.25,80100.0,25.9872,26.0221,25.9453,26.0221,80100.0
2011-03-07 14:20:00,37.25,37.25,37.21,37.23,60000.0,26.0221,26.0221,25.9942,26.0081,60000.0
2011-03-07 14:30:00,37.22,37.25,37.2,37.24,41000.0,26.0011,26.0221,25.9872,26.0151,41000.0
2011-03-07 14:40:00,37.23,37.25,37.2,37.24,46300.0,26.0081,26.0221,25.9872,26.0151,46300.0
2011-03-07 14:50:00,37.23,37.25,37.21,37.24,43500.0,26.0081,26.0221,25.9942,26.0151,43500.0
2011-03-07 15:00:00,37.23,37.24,37.2,37.23,45700.0,26.0081,26.0151,25.9872,26.0081,45700.0
2011-03-07 15:10:00,37.23,37.26,37.23,37.23,78600.0,26.0081,26.0291,26.0081,26.0081,78600.0
2011-03-07 15:20:00,37.23,37.26,37.21,37.26,78500.0,26.0081,26.0291,25.9942,26.0291,78500.0
2011-03-07 15:30:00,37.26,37.3,37.23,37.28,78300.0,26.0291,26.057,26.0081,26.0431,78300.0
2011-03-07 15:40:00,37.28,37.32,37.24,37.25,104800.0,26.0431,26.071,26.0151,26.0221,104800.0
2011-03-07 15:50:00,37.25,37.26,37.19,37.23,180300.0,26.0221,26.0291,25.9802,26.0081,180300.0
2011-03-08 09:30:00,37.28,37.46,37.25,37.38,62700.0,26.0431,26.1688,26.0221,26.1129,62700.0
2011-03-08 09:40:00,37.38,37.38,37.16,37.2,41500.0,26.1129,26.1129,25.9592,25.9872,41500.0
2011-03-08 09:50:00,37.21,37.31,37.19,37.31,47500.0,25.9942,26.064,25.9802,26.064,47500.0
2011-03-08 10:00:00,37.32,37.41,37.31,37.35,62200.0,26.071,26.1339,26.064,26.092,62200.0
2011-03-08 10:10:00,37.35,37.41,37.34,37.41,57200.0,26.092,26.1339,26.085,26.1339,57200.0
2011-03-08 10:20:00,37.41,37.41,37.35,37.39,36100.0,26.1339,26.1339,26.092,26.1199,36100.0
2011-03-08 10:30:00,37.39,37.39,37.31,37.33,72900.0,26.1199,26.1199,26.064,26.078,72900.0
2011-03-08 10:40:00,37.34,37.38,37.29,37.36,55300.0,26.085,26.1129,26.05,26.0989,55300.0
2011-03-08 10:50:00,37.35,37.4,37.33,37.36,67100.0,26.092,26.1269,26.078,26.0989,67100.0
2011-03-08 11:00:00,37.36,37.41,37.34,37.39,35300.0,26.0989,26.1339,26.085,26.1199,35300.0
2011-03-08 11:10:00,37.39,37.42,37.35,37.41,73000.0,26.1199,26.1409,26.092,26.1339,73000.0
2011-03-08 11:20:00,37.4,37.47,37.38,37.47,48100.0,26.1269,26.1758,26.1129,26.1758,48100.0
2011-03-08 11:30:00,37.47,37.52,37.47,37.51,54400.0,26.1758,26.2107,26.1758,26.2037,54400.0
2011-03-08 11:40:00,37.51,37.56,37.5,37.55,29100.0,26.2037,26.2387,26.1967,26.2317,29100.0
2011-03-08 11:50:00,37.56,37.59,37.52,37.59,61300.0,26.2387,26.2596,26.2107,26.2596,61300.0
2011-03-08 12:00:00,37.58,37.61,37.58,37.59,43700.0,26.2526,26.2736,26.2526,26.2596,43700.0
2011-03-08 12:10:00,37.6,37.61,37.59,37.61,28200.0,26.2666,26.2736,26.2596,26.2736,28200.0
2011-03-08 12:20:00,37.61,37.61,37.6,37.6,39600.0,26.2736,26.2736,26.2666,26.2666,39600.0
2011-03-08 12:30:00,37.61,37.62,37.59,37.59,26200.0,26.2736,26.2806,26.2596,26.2596,26200.0
2011-03-08 12:40:00,37.59,37.6,37.55,37.58,35100.0,26.2596,26.2666,26.2317,26.2526,35100.0
2011-03-08 12:50:00,37.57,37.58,37.57,37.58,16900.0,26.2456,26.2526,26.2456,26.2526,16900.0
2011-03-08 13:00:00,37.58,37.58,37.57,37.58,15700.0,26.2526,26.2526,26.2456,26.2526,15700.0
2011-03-08 13:10:00,37.58,37.58,37.52,37.53,37400.0,26.2526,26.2526,26.2107,26.2177,37400.0
2011-03-08 13:20:00,37.53,37.54,37.51,37.54,30400.0,26.2177,26.2247,26.2037,26.2247,30400.0
2011-03-08 13:30:00,37.55,37.59,37.54,37.59,24100.0,26.2317,26.2596,26.2247,26.2596,24100.0
2011-03-08 13:40:00,37.58,37.6,37.58,37.59,30200.0,26.2526,26.2666,26.2526,26.2596,30200.0
2011-03-08 13:50:00,37.59,37.59,37.56,37.58,23500.0,26.2596,26.2596,26.2387,26.2526,23500.0
2011-03-08 14:00:00,37.58,37.59,37.51,37.54,48300.0,26.2526,26.2596,26.2037,26.2247,48300.0
2011-03-08 14:10:00,37.54,37.57,37.51,37.56,31800.0,26.2247,26.2456,26.2037,26.2387,31800.0
2011-03-08 14:20:00,37.56,37.61,37.55,37.61,22700.0,26.2387,26.2736,26.2317,26.2736,22700.0
2011-03-08 14:30:00,37.61,37.61,37.55,37.6,35600.0,26.2736,26.2736,26.2317,26.2666,35600.0
2011-03-08 14:40:00,37.6,37.65,37.6,37.64,56700.0,26.2666,26.3015,26.2666,26.2945,56700.0
2011-03-08 14:50:00,37.63,37.63,37.58,37.61,34400.0,26.2876,26.2876,26.2526,26.2736,34400.0
2011-03-08 15:00:00,37.6,37.61,37.55,37.61,56900.0,26.2666,26.2736,26.2317,26.2736,56900.0
2011-03-08 15:10:00,37.6,37.62,37.59,37.61,61300.0,26.2666,26.2806,26.2596,26.2736,61300.0
2011-03-08 15:20:00,37.61,37.61,37.58,37.59,77000.0,26.2736,26.2736,26.2526,26.2596,77000.0
2011-03-08 15:30:00,37.59,37.61,37.57,37.6,92100.0,26.2596,26.2736,26.2456,26.2666,92100.0
2011-03-08 15:40:00,37.6,37.61,37.55,37.58,121300.0,26.2666,26.2736,26.2317,26.2526,121300.0
2011-03-08 15:50:00,37.59,37.59,37.5,37.5,349200.0,26.2596,26.2596,26.1967,26.1967,349200.0
2011-03-09 09:30:00,37.24,37.24,37.02,37.11,119600.0,26.2519,26.2519,26.0968,26.1603,119600.0
2011-03-09 09:40:00,37.13,37.14,37.02,37.14,102600.0,26.1744,26.1814,26.0968,26.1814,102600.0
2011-03-09 09:50:00,37.14,37.16,37.05,37.08,70800.0,26.1814,26.1955,26.118,26.1391,70800.0
2011-03-09 10:00:00,37.07,37.14,37.02,37.13,70100.0,26.1321,26.1814,26.0968,26.1744,70100.0
2011-03-09 10:10:00,37.12,37.18,37.11,37.18,22500.0,26.1673,26.2096,26.1603,26.2096,22500.0
2011-03-09 10:20:00,37.18,37.26,37.17,37.25,23500.0,26.2096,26.266,26.2026,26.259,23500.0
2011-03-09 10:30:00,37.25,37.26,37.14,37.16,45400.0,26.259,26.266,26.1814,26.1955,45400.0
2011-03-09 10:40:00,37.16,37.18,37.11,37.18,31500.0,26.1955,26.2096,26.1603,26.2096,31500.0
2011-03-09 10:50:00,37.18,37.2,37.12,37.16,75500.0,26.2096,26.2237,26.1673,26.1955,75500.0
2011-03-09 11:00:00,37.16,37.16,37.11,37.16,38100.0,26.1955,26.1955,26.1603,26.1955,38100.0
2011-03-09 11:10:00,37.16,37.21,37.13,37.19,43200.0,26.1955,26.2308,26.1744,26.2167,43200.0
2011-03-09 11:20:00,37.21,37.22,37.17,37.17,18700.0,26.2308,26.2378,26.2026,26.2026,18700.0
2011-03-09 11:30:00,37.18,37.22,37.17,37.22,72300.0,26.2096,26.2378,26.2026,26.2378,72300.0
2011-03-09 11:40:00,37.21,37.24,37.17,37.19,35800.0,26.2308,26.2519,26.2026,26.2167,35800.0
2011-03-09 11:50:00,37.19,37.26,37.19,37.23,44700.0,26.2167,26.266,26.2167,26.2449,44700.0
2011-03-09 12:00:00,37.23,37.32,37.23,37.26,24200.0,26.2449,26.3083,26.2449,26.266,24200.0
2011-03-09 12:10:00,37.26,37.3,37.26,37.3,14300.0,26.266,26.2942,26.266,26.2942,14300.0
2011-03-09 12:20:00,37.29,37.33,37.23,37.25,29900.0,26.2872,26.3154,26.2449,26.259,29900.0
2011-03-09 12:30:00,37.25,37.29,37.24,37.29,9400.0,26.259,26.2872,26.2519,26.2872,9400.0
2011-03-09 12:40:00,37.29,37.3,37.24,37.29,46500.0,26.2872,26.2942,26.2519,26.2872,46500.0
2011-03-09 12:50:00,37.3,37.31,37.25,37.28,35500.0,26.2942,26.3013,26.259,26.2801,35500.0
2011-03-09 13:00:00,37.28,37.3,37.24,37.27,21900.0,26.2801,26.2942,26.2519,26.2731,21900.0
2011-03-09 13:10:00,37.28,37.3,37.26,37.29,13200.0,26.2801,26.2942,26.266,26.2872,13200.0
2011-03-09 13:20:00,37.29,37.31,37.28,37.29,35000.0,26.2872,26.3013,26.2801,26.2872,35000.0
2011-03-09 13:30:00,37.3,37.31,37.25,37.25,36800.0,26.2942,26.3013,26.259,26.259,36800.0
2011-03-09 13:40:00,37.26,37.3,37.26,37.3,25500.0,26.266,26.2942,26.266,26.2942,25500.0
2011-03-09 13:50:00,37.29,37.3,37.26,37.28,28800.0,26.2872,26.2942,26.266,26.2801,28800.0
2011-03-09 14:00:00,37.28,37.34,37.28,37.3,155500.0,26.2801,26.3224,26.2801,26.2942,155500.0
2011-03-09 14:10:00,37.3,37.33,37.28,37.32,51200.0,26.2942,26.3154,26.2801,26.3083,51200.0
2011-03-09 14:20:00,37.31,37.32,37.27,37.28,23600.0,26.3013,26.3083,26.2731,26.2801,23600.0
2011-03-09 14:30:00,37.27,37.28,37.25,37.27,35800.0,26.2731,26.2801,26.259,26.2731,35800.0
2011-03-09 14:40:00,37.28,37.31,37.27,37.31,31200.0,26.2801,26.3013,26.2731,26.3013,31200.0
2011-03-09 14:50:00,37.31,37.34,37.29,37.33,34000.0,26.3013,26.3224,26.2872,26.3154,34000.0
2011-03-09 15:00:00,37.34,37.34,37.32,37.33,35000.0,26.3224,26.3224,26.3083,26.3154,35000.0
2011-03-09 15:10:00,37.34,37.35,37.32,37.32,26000.0,26.3224,26.3295,26.3083,26.3083,26000.0
2011-03-09 15:20:00,37.33,37.34,37.31,37.32,43600.0,26.3154,26.3224,26.3013,26.3083,43600.0
2011-03-09 15:30:00,37.31,37.34,37.31,37.31,140900.0,26.3013,26.3224,26.3013,26.3013,140900.0
2011-03-09 15:40:00,37.31,37.34,37.31,37.32,103300.0,26.3013,26.3224,26.3013,26.3083,103300.0
2011-03-09 15:50:00,37.32,37.34,37.32,37.33,132300.0,26.3083,26.3224,26.3083,26.3154,132300.0
2011-03-10 09:30:00,37.04,37.12,36.87,36.95,104700.0,26.1109,26.1673,25.9911,26.0475,104700.0
2011-03-10 09:40:00,36.93,37.04,36.9,37.03,56200.0,26.0334,26.1109,26.0123,26.1039,56200.0
2011-03-10 09:50:00,37.03,37.07,36.95,36.99,53300.0,26.1039,26.1321,26.0475,26.0757,53300.0
2011-03-10 10:00:00,36.99,37.0,36.85,36.89,103800.0,26.0757,26.0827,25.977,26.0052,103800.0
2011-03-10 10:10:00,36.89,37.05,36.89,37.03,52400.0,26.0052,26.118,26.0052,26.1039,52400.0
2011-03-10 10:20:00,37.03,37.05,36.99,37.02,100500.0,26.1039,26.118,26.0757,26.0968,100500.0
2011-03-10 10:30:00,37.02,37.03,36.97,37.03,89800.0,26.0968,26.1039,26.0616,26.1039,89800.0
2011-03-10 10:40:00,37.03,37.15,37.03,37.08,130100.0,26.1039,26.1885,26.1039,26.1391,130100.0
2011-03-10 10:50:00,37.08,37.08,37.0,37.01,39600.0,26.1391,26.1391,26.0827,26.0898,39600.0
2011-03-10 11:00:00,37.0,37.05,36.94,36.94,70900.0,26.0827,26.118,26.0405,26.0405,70900.0
2011-03-10 11:10:00,36.94,36.98,36.9,36.97,87200.0,26.0405,26.0686,26.0123,26.0616,87200.0
2011-03-10 11:20:00,36.97,37.02,36.97,36.98,52500.0,26.0616,26.0968,26.0616,26.0686,52500.0
2011-03-10 11:30:00,36.99,37.01,36.96,36.99,33400.0,26.0757,26.0898,26.0546,26.0757,33400.0
2011-03-10 11:40:00,36.99,36.99,36.95,36.98,22000.0,26.0757,26.0757,26.0475,26.0686,22000.0
2011-03-10 11:50:00,36.98,37.0,36.96,37.0,13500.0,26.0686,26.0827,26.0546,26.0827,13500.0
2011-03-10 12:00:00,36.99,37.02,36.91,36.91,49300.0,26.0757,26.0968,26.0193,26.0193,49300.0
2011-03-10 12:10:00,36.92,36.95,36.91,36.93,32100.0,26.0264,26.0475,26.0193,26.0334,32100.0
2011-03-10 12:20:00,36.93,36.97,36.86,36.87,25100.0,26.0334,26.0616,25.9841,25.9911,25100.0
2011-03-10 12:30:00,36.88,36.92,36.84,36.92,33400.0,25.9982,26.0264,25.97,26.0264,33400.0
2011-03-10 12:40:00,36.92,36.98,36.89,36.93,57900.0,26.0264,26.0686,26.0052,26.0334,57900.0
2011-03-10 12:50:00,36.94,37.02,36.94,37.02,33200.0,26.0405,26.0968,26.0405,26.0968,33200.0
2011-03-10 13:00:00,37.03,37.11,37.03,37.11,45500.0,26.1039,26.1603,26.1039,26.1603,45500.0
2011-03-10 13:10:00,37.11,37.14,37.06,37.07,21900.0,26.1603,26.1814,26.125,26.1321,21900.0
2011-03-10 13:20:00,37.07,37.07,36.94,36.97,52800.0,26.1321,26.1321,26.0405,26.0616,52800.0
2011-03-10 13:30:00,36.97,36.97,36.8,36.81,79200.0,26.0616,26.0616,25.9418,25.9488,79200.0
2011-03-10 13:40:00,36.8,36.85,36.79,36.82,55500.0,25.9418,25.977,25.9347,25.9559,55500.0
2011-03-10 13:50:00,36.83,36.86,36.8,36.84,42600.0,25.9629,25.9841,25.9418,25.97,42600.0
2011-03-10 14:00:00,36.83,36.86,36.8,36.85,41700.0,25.9629,25.9841,25.9418,25.977,41700.0
2011-03-10 14:10:00,36.84,36.85,36.79,36.84,26400.0,25.97,25.977,25.9347,25.97,26400.0
2011-03-10 14:20:00,36.83,36.86,36.8,36.81,33100.0,25.9629,25.9841,25.9418,25.9488,33100.0
2011-03-10 14:30:00,36.81,36.92,36.79,36.92,35300.0,25.9488,26.0264,25.9347,26.0264,35300.0
2011-03-10 14:40:00,36.91,36.92,36.85,36.86,22300.0,26.0193,26.0264,25.977,25.9841,22300.0
2011-03-10 14:50:00,36.85,36.88,36.83,36.87,21000.0,25.977,25.9982,25.9629,25.9911,21000.0
2011-03-10 15:00:00,36.87,36.88,36.81,36.86,27500.0,25.9911,25.9982,25.9488,25.9841,27500.0
2011-03-10 15:10:00,36.86,36.89,36.81,36.82,65300.0,25.9841,26.0052,25.9488,25.9559,65300.0
2011-03-10 15:20:00,36.81,36.85,36.79,36.79,31200.0,25.9488,25.977,25.9347,25.9347,31200.0
2011-03-10 15:30:00,36.79,36.84,36.79,36.84,82300.0,25.9347,25.97,25.9347,25.97,82300.0
2011-03-10 15:40:00,36.83,36.91,36.82,36.85,94100.0,25.9629,26.0193,25.9559,25.977,94100.0
2011-03-10 15:50:00,36.84,36.86,36.82,36.84,193100.0,25.97,25.9841,25.9559,25.97,193100.0
2011-03-11 09:30:00,36.73,37.09,36.72,37.01,47300.0,25.8924,26.1462,25.8854,26.0898,47300.0
2011-03-11 09:40:00,37.02,37.11,36.79,36.8,60800.0,26.0968,26.1603,25.9347,25.9418,60800.0
2011-03-11 09:50:00,36.81,36.96,36.79,36.94,84700.0,25.9488,26.0546,25.9347,26.0405,84700.0
2011-03-11 10:00:00,36.94,36.95,36.82,36.85,49500.0,26.0405,26.0475,25.9559,25.977,49500.0
2011-03-11 10:10:00,36.85,37.0,36.85,36.99,42400.0,25.977,26.0827,25.977,26.0757,42400.0
2011-03-11 10:20:00,36.99,37.01,36.89,36.9,59000.0,26.0757,26.0898,26.0052,26.0123,59000.0
2011-03-11 10:30:00,36.89,36.98,36.86,36.98,32900.0,26.0052,26.0686,25.9841,26.0686,32900.0
2011-03-11 10:40:00,36.97,36.98,36.89,36.95,62300.0,26.0616,26.0686,26.0052,26.0475,62300.0
2011-03-11 10:50:00,36.95,36.99,36.91,36.99,34800.0,26.0475,26.0757,26.0193,26.0757,34800.0
2011-03-11 11:00:00,36.98,37.02,36.94,36.94,34900.0,26.0686,26.0968,26.0405,26.0405,34900.0
2011-03-11 11:10:00,36.94,36.98,36.93,36.95,25000.0,26.0405,26.0686,26.0334,26.0475,25000.0
2011-03-11 11:20:00,36.94,36.96,36.9,36.93,54600.0,26.0405,26.0546,26.0123,26.0334,54600.0
2011-03-11 11:30:00,36.94,37.01,36.93,37.0,45400.0,26.0405,26.0898,26.0334,26.0827,45400.0
2011-03-11 11:40:00,37.0,37.04,36.95,36.95,52500.0,26.0827,26.1109,26.0475,26.0475,52500.0
2011-03-11 11:50:00,36.95,36.99,36.94,36.96,20900.0,26.0475,26.0757,26.0405,26.0546,20900.0
2011-03-11 12:00:00,36.96,36.97,36.92,36.94,37000.0,26.0546,26.0616,26.0264,26.0405,37000.0
2011-03-11 12:10:00,36.93,36.95,36.92,36.93,33600.0,26.0334,26.0475,26.0264,26.0334,33600.0
2011-03-11 12:20:00,36.94,37.02,36.93,37.0,21300.0,26.0405,26.0968,26.0334,26.0827,21300.0
2011-03-11 12:30:00,37.0,37.01,36.98,36.99,7600.0,26.0827,26.0898,26.0686,26.0757,7600.0
2011-03-11 12:40:00,36.99,36.99,36.93,36.95,15900.0,26.0757,26.0757,26.0334,26.0475,15900.0
2011-03-11 12:50:00,36.95,36.97,36.94,36.95,15300.0,26.0475,26.0616,26.0405,26.0475,15300.0
2011-03-11 13:00:00,36.95,36.95,36.93,36.94,13400.0,26.0475,26.0475,26.0334,26.0405,13400.0
2011-03-11 13:10:00,36.94,36.94,36.9,36.92,38000.0,26.0405,26.0405,26.0123,26.0264,38000.0
2011-03-11 13:20:00,36.92,36.95,36.91,36.93,12000.0,26.0264,26.0475,26.0193,26.0334,12000.0
2011-03-11 13:30:00,36.94,36.95,36.92,36.93,11100.0,26.0405,26.0475,26.0264,26.0334,11100.0
2011-03-11 13:40:00,36.93,36.95,36.91,36.94,11900.0,26.0334,26.0475,26.0193,26.0405,11900.0
2011-03-11 13:50:00,36.94,36.96,36.93,36.94,17600.0,26.0405,26.0546,26.0334,26.0405,17600.0
2011-03-11 14:00:00,36.93,36.95,36.91,36.94,28200.0,26.0334,26.0475,26.0193,26.0405,28200.0
2011-03-11 14:10:00,36.95,37.0,36.94,37.0,44700.0,26.0475,26.0827,26.0405,26.0827,44700.0
2011-03-11 14:20:00,37.0,37.0,36.96,36.96,21400.0,26.0827,26.0827,26.0546,26.0546,21400.0
2011-03-11 14:30:00,36.96,36.98,36.93,36.94,39800.0,26.0546,26.0686,26.0334,26.0405,39800.0
2011-03-11 14:40:00,36.94,36.96,36.93,36.96,17000.0,26.0405,26.0546,26.0334,26.0546,17000.0
2011-03-11 14:50:00,36.96,36.97,36.95,36.97,17900.0,26.0546,26.0616,26.0475,26.0616,17900.0
2011-03-11 15:00:00,36.96,37.07,36.96,37.07,56600.0,26.0546,26.1321,26.0546,26.1321,56600.0
2011-03-11 15:10:00,37.07,37.11,37.05,37.11,62500.0,26.1321,26.1603,26.118,26.1603,62500.0
2011-03-11 15:20:00,37.11,37.14,37.07,37.09,115000.0,26.1603,26.1814,26.1321,26.1462,115000.0
2011-03-11 15:30:00,37.09,37.1,36.99,37.0,87900.0,26.1462,26.1532,26.0757,26.0827,87900.0
2011-03-11 15:40:00,36.99,37.01,36.96,36.98,139400.0,26.0757,26.0898,26.0546,26.0686,139400.0
2011-03-11 15:50:00,36.97,36.99,36.86,36.88,222000.0,26.0616,26.0757,25.9841,25.9982,222000.0
2011-03-14 09:30:00,36.72,36.83,36.72,36.75,58400.0,25.8854,25.9629,25.8854,25.9065,58400.0
2011-03-14 09:40:00,36.75,36.82,36.69,36.74,70700.0,25.9065,25.9559,25.8642,25.8995,70700.0
2011-03-14 09:50:00,36.72,36.81,36.69,36.77,55000.0,25.8854,25.9488,25.8642,25.9206,55000.0
2011-03-14 10:00:00,36.76,36.81,36.73,36.73,59100.0,25.9136,25.9488,25.8924,25.8924,59100.0
2011-03-14 10:10:00,36.73,36.79,36.69,36.71,79700.0,25.8924,25.9347,25.8642,25.8783,79700.0
2011-03-14 10:20:00,36.72,36.79,36.69,36.77,52500.0,25.8854,25.9347,25.8642,25.9206,52500.0
2011-03-14 10:30:00,36.76,36.76,36.69,36.75,72800.0,25.9136,25.9136,25.8642,25.9065,72800.0
2011-03-14 10:40:00,36.76,36.8,36.72,36.79,38400.0,25.9136,25.9418,25.8854,25.9347,38400.0
2011-03-14 10:50:00,36.79,36.8,36.7,36.71,51100.0,25.9347,25.9418,25.8713,25.8783,51100.0
2011-03-14 11:00:00,36.72,36.79,36.72,36.74,39400.0,25.8854,25.9347,25.8854,25.8995,39400.0
2011-03-14 11:10:00,36.74,36.75,36.67,36.68,87800.0,25.8995,25.9065,25.8501,25.8572,87800.0
2011-03-14 11:20:00,36.69,36.77,36.69,36.72,50300.0,25.8642,25.9206,25.8642,25.8854,50300.0
2011-03-14 11:30:00,36.73,36.74,36.7,36.73,58000.0,25.8924,25.8995,25.8713,25.8924,58000.0
2011-03-14 11:40:00,36.73,36.77,36.72,36.73,43100.0,25.8924,25.9206,25.8854,25.8924,43100.0
2011-03-14 11:50:00,36.73,36.75,36.7,36.75,50500.0,25.8924,25.9065,25.8713,25.9065,50500.0
2011-03-14 12:00:00,36.74,36.83,36.74,36.81,54600.0,25.8995,25.9629,25.8995,25.9488,54600.0
2011-03-14 12:10:00,36.8,36.8,36.73,36.76,64100.0,25.9418,25.9418,25.8924,25.9136,64100.0
2011-03-14 12:20:00,36.76,36.8,36.76,36.79,33200.0,25.9136,25.9418,25.9136,25.9347,33200.0
2011-03-14 12:30:00,36.79,36.8,36.75,36.76,26200.0,25.9347,25.9418,25.9065,25.9136,26200.0
2011-03-14 12:40:00,36.75,36.77,36.74,36.76,31300.0,25.9065,25.9206,25.8995,25.9136,31300.0
2011-03-14 12:50:00,36.77,36.79,36.74,36.79,29200.0,25.9206,25.9347,25.8995,25.9347,29200.0
2011-03-14 13:00:00,36.8,36.84,36.8,36.84,24500.0,25.9418,25.97,25.9418,25.97,24500.0
2011-03-14 13:10:00,36.84,36.85,36.78,36.81,33900.0,25.97,25.977,25.9277,25.9488,33900.0
2011-03-14 13:20:00,36.81,36.82,36.79,36.8,18000.0,25.9488,25.9559,25.9347,25.9418,18000.0
2011-03-14 13:30:00,36.81,36.82,36.77,36.79,34700.0,25.9488,25.9559,25.9206,25.9347,34700.0
2011-03-14 13:40:00,36.78,36.84,36.78,36.81,24500.0,25.9277,25.97,25.9277,25.9488,24500.0
2011-03-14 13:50:00,36.8,36.84,36.8,36.81,40300.0,25.9418,25.97,25.9418,25.9488,40300.0
2011-03-14 14:00:00,36.82,36.85,36.8,36.84,27300.0,25.9559,25.977,25.9418,25.97,27300.0
2011-03-14 14:10:00,36.84,36.86,36.81,36.82,27000.0,25.97,25.9841,25.9488,25.9559,27000.0
2011-03-14 14:20:00,36.82,36.89,36.82,36.87,48600.0,25.9559,26.0052,25.9559,25.9911,48600.0
2011-03-14 14:30:00,36.87,36.87,36.77,36.79,117800.0,25.9911,25.9911,25.9206,25.9347,117800.0
2011-03-14 14:40:00,36.79,36.81,36.76,36.81,36900.0,25.9347,25.9488,25.9136,25.9488,36900.0
2011-03-14 14:50:00,36.81,36.83,36.77,36.82,38800.0,25.9488,25.9629,25.9206,25.9559,38800.0
2011-03-14 15:00:00,36.83,36.9,36.82,36.9,49300.0,25.9629,26.0123,25.9559,26.0123,49300.0
2011-03-14 15:10:00,36.89,37.0,36.89,36.98,110500.0,26.0052,26.0827,26.0052,26.0686,110500.0
2011-03-14 15:20:00,36.98,36.98,36.94,36.97,67500.0,26.0686,26.0686,26.0405,26.0616,67500.0
2011-03-14 15:30:00,36.96,37.02,36.96,36.97,112200.0,26.0546,26.0968,26.0546,26.0616,112200.0
2011-03-14 15:40:00,36.96,36.98,36.93,36.93,200000.0,26.0546,26.0686,26.0334,26.0334,200000.0
2011-03-14 15:50:00,36.94,37.03,36.93,37.01,221700.0,26.0405,26.1039,26.0334,26.0898,221700.0
2011-03-15 09:30:00,36.34,36.5,36.3,36.43,139500.0,25.6175,25.7303,25.5893,25.6809,139500.0
2011-03-15 09:40:00,36.43,36.5,36.34,36.49,157700.0,25.6809,25.7303,25.6175,25.7232,157700.0
2011-03-15 09:50:00,36.49,36.53,36.42,36.43,163900.0,25.7232,25.7514,25.6739,25.6809,163900.0
2011-03-15 10:00:00,36.43,36.45,36.36,36.41,122700.0,25.6809,25.695,25.6316,25.6668,122700.0
2011-03-15 10:10:00,36.42,36.51,36.38,36.5,209800.0,25.6739,25.7373,25.6457,25.7303,209800.0
2011-03-15 10:20:00,36.5,36.63,36.49,36.63,49800.0,25.7303,25.8219,25.7232,25.8219,49800.0
2011-03-15 10:30:00,36.64,36.64,36.5,36.59,42500.0,25.829,25.829,25.7303,25.7937,42500.0
2011-03-15 10:40:00,36.58,36.65,36.55,36.56,61000.0,25.7867,25.836,25.7655,25.7726,61000.0
2011-03-15 10:50:00,36.55,36.6,36.49,36.54,34300.0,25.7655,25.8008,25.7232,25.7585,34300.0
2011-03-15 11:00:00,36.54,36.55,36.41,36.42,75000.0,25.7585,25.7655,25.6668,25.6739,75000.0
2011-03-15 11:10:00,36.42,36.58,36.4,36.58,69700.0,25.6739,25.7867,25.6598,25.7867,69700.0
2011-03-15 11:20:00,36.57,36.62,36.52,36.62,60900.0,25.7796,25.8149,25.7444,25.8149,60900.0
2011-03-15 11:30:00,36.63,36.63,36.55,36.62,44800.0,25.8219,25.8219,25.7655,25.8149,44800.0
2011-03-15 11:40:00,36.61,36.64,36.55,36.57,39400.0,25.8078,25.829,25.7655,25.7796,39400.0
2011-03-15 11:50:00,36.56,36.67,36.5,36.65,51200.0,25.7726,25.8501,25.7303,25.836,51200.0
2011-03-15 12:00:00,36.65,36.74,36.63,36.7,36000.0,25.836,25.8995,25.8219,25.8713,36000.0
2011-03-15 12:10:00,36.7,36.73,36.63,36.65,28900.0,25.8713,25.8924,25.8219,25.836,28900.0
2011-03-15 12:20:00,36.64,36.74,36.64,36.74,26500.0,25.829,25.8995,25.829,25.8995,26500.0
2011-03-15 12:30:00,36.73,36.74,36.61,36.64,55400.0,25.8924,25.8995,25.8078,25.829,55400.0
2011-03-15 12:40:00,36.63,36.64,36.52,36.55,33100.0,25.8219,25.829,25.7444,25.7655,33100.0
2011-03-15 12:50:00,36.55,36.64,36.55,36.64,29400.0,25.7655,25.829,25.7655,25.829,29400.0
2011-03-15 13:00:00,36.63,36.8,36.63,36.77,152000.0,25.8219,25.9418,25.8219,25.9206,152000.0
2011-03-15 13:10:00,36.77,36.83,36.7,36.72,49400.0,25.9206,25.9629,25.8713,25.8854,49400.0
2011-03-15 13:20:00,36.72,36.73,36.69,36.71,66700.0,25.8854,25.8924,25.8642,25.8783,66700.0
2011-03-15 13:30:00,36.71,36.75,36.7,36.73,27800.0,25.8783,25.9065,25.8713,25.8924,27800.0
2011-03-15 13:40:00,36.72,36.75,36.68,36.71,101200.0,25.8854,25.9065,25.8572,25.8783,101200.0
2011-03-15 13:50:00,36.7,36.73,36.68,36.7,34300.0,25.8713,25.8924,25.8572,25.8713,34300.0
2011-03-15 14:00:00,36.71,36.72,36.7,36.7,21600.0,25.8783,25.8854,25.8713,25.8713,21600.0
2011-03-15 14:10:00,36.7,36.73,36.62,36.68,136600.0,25.8713,25.8924,25.8149,25.8572,136600.0
2011-03-15 14:20:00,36.67,36.9,36.66,36.86,105600.0,25.8501,26.0123,25.8431,25.9841,105600.0
2011-03-15 14:30:00,36.86,36.89,36.76,36.79,52600.0,25.9841,26.0052,25.9136,25.9347,52600.0
2011-03-15 14:40:00,36.79,36.87,36.78,36.85,44700.0,25.9347,25.9911,25.9277,25.977,44700.0
2011-03-15 14:50:00,36.84,36.89,36.81,36.83,56700.0,25.97,26.0052,25.9488,25.9629,56700.0
2011-03-15 15:00:00,36.83,36.89,36.81,36.83,50600.0,25.9629,26.0052,25.9488,25.9629,50600.0
2011-03-15 15:10:00,36.83,36.83,36.75,36.81,55900.0,25.9629,25.9629,25.9065,25.9488,55900.0
2011-03-15 15:20:00,36.8,36.85,36.8,36.81,54800.0,25.9418,25.977,25.9418,25.9488,54800.0
2011-03-15 15:30:00,36.82,36.83,36.74,36.82,101100.0,25.9559,25.9629,25.8995,25.9559,101100.0
2011-03-15 15:40:00,36.83,36.94,36.78,36.79,132500.0,25.9629,26.0405,25.9277,25.9347,132500.0
2011-03-15 15:50:00,36.79,36.84,36.71,36.74,204400.0,25.9347,25.97,25.8783,25.8995,204400.0
2011-03-16 09:30:00,36.61,36.64,36.47,36.51,106300.0,25.8078,25.829,25.7091,25.7373,106300.0
2011-03-16 09:40:00,36.51,36.51,36.24,36.28,109200.0,25.7373,25.7373,25.547,25.5752,109200.0
2011-03-16 09:50:00,36.29,36.3,36.21,36.25,136500.0,25.5822,25.5893,25.5258,25.554,136500.0
2011-03-16 10:00:00,36.25,36.31,36.24,36.28,88200.0,25.554,25.5963,25.547,25.5752,88200.0
2011-03-16 10:10:00,36.28,36.32,36.21,36.27,72400.0,25.5752,25.6034,25.5258,25.5681,72400.0
2011-03-16 10:20:00,36.26,36.31,36.22,36.28,150300.0,25.5611,25.5963,25.5329,25.5752,150300.0
2011-03-16 10:30:00,36.28,36.36,36.26,36.34,65500.0,25.5752,25.6316,25.5611,25.6175,65500.0
2011-03-16 10:40:00,36.33,36.33,36.25,36.27,36700.0,25.6104,25.6104,25.554,25.5681,36700.0
2011-03-16 10:50:00,36.28,36.28,36.23,36.25,134700.0,25.5752,25.5752,25.5399,25.554,134700.0
2011-03-16 11:00:00,36.25,36.27,35.91,36.17,247900.0,25.554,25.5681,25.3144,25.4976,247900.0
2011-03-16 11:10:00,36.17,36.25,36.09,36.21,108500.0,25.4976,25.554,25.4413,25.5258,108500.0
2011-03-16 11:20:00,36.19,36.2,36.11,36.19,47600.0,25.5117,25.5188,25.4554,25.5117,47600.0
2011-03-16 11:30:00,36.2,36.26,36.17,36.21,33700.0,25.5188,25.5611,25.4976,25.5258,33700.0
2011-03-16 11:40:00,36.2,36.27,36.1,36.16,42000.0,25.5188,25.5681,25.4483,25.4906,42000.0
2011-03-16 11:50:00,36.16,36.16,36.1,36.11,31000.0,25.4906,25.4906,25.4483,25.4554,31000.0
2011-03-16 12:00:00,36.11,36.12,36.01,36.09,48200.0,25.4554,25.4624,25.3849,25.4413,48200.0
2011-03-16 12:10:00,36.09,36.13,36.06,36.1,77600.0,25.4413,25.4695,25.4201,25.4483,77600.0
2011-03-16 12:20:00,36.09,36.23,36.09,36.2,51300.0,25.4413,25.5399,25.4413,25.5188,51300.0
2011-03-16 12:30:00,36.21,36.23,36.12,36.13,43900.0,25.5258,25.5399,25.4624,25.4695,43900.0
2011-03-16 12:40:00,36.13,36.23,36.13,36.15,50100.0,25.4695,25.5399,25.4695,25.4836,50100.0
2011-03-16 12:50:00,36.16,36.19,36.12,36.18,37400.0,25.4906,25.5117,25.4624,25.5047,37400.0
2011-03-16 13:00:00,36.19,36.21,36.1,36.1,21900.0,25.5117,25.5258,25.4483,25.4483,21900.0
2011-03-16 13:10:00,36.1,36.12,36.07,36.11,26000.0,25.4483,25.4624,25.4272,25.4554,26000.0
2011-03-16 13:20:00,36.11,36.14,36.04,36.04,66300.0,25.4554,25.4765,25.406,25.406,66300.0
2011-03-16 13:30:00,36.05,36.05,35.98,36.01,67700.0,25.4131,25.4131,25.3637,25.3849,67700.0
2011-03-16 13:40:00,36.03,36.05,35.98,36.05,37200.0,25.399,25.4131,25.3637,25.4131,37200.0
2011-03-16 13:50:00,36.05,36.07,35.98,35.98,35300.0,25.4131,25.4272,25.3637,25.3637,35300.0
2011-03-16 14:00:00,35.98,36.0,35.89,35.96,113900.0,25.3637,25.3778,25.3003,25.3496,113900.0
2011-03-16 14:10:00,35.97,36.01,35.86,35.95,292900.0,25.3567,25.3849,25.2791,25.3426,292900.0
2011-03-16 14:20:00,35.94,36.09,35.93,36.06,111700.0,25.3355,25.4413,25.3285,25.4201,111700.0
2011-03-16 14:30:00,36.06,36.19,36.05,36.15,97200.0,25.4201,25.5117,25.4131,25.4836,97200.0
2011-03-16 14:40:00,36.15,36.24,36.15,36.22,67400.0,25.4836,25.547,25.4836,25.5329,67400.0
2011-03-16 14:50:00,36.22,36.23,36.1,36.13,108200.0,25.5329,25.5399,25.4483,25.4695,108200.0
2011-03-16 15:00:00,36.13,36.18,36.11,36.14,53500.0,25.4695,25.5047,25.4554,25.4765,53500.0
2011-03-16 15:10:00,36.15,36.2,36.08,36.17,84400.0,25.4836,25.5188,25.4342,25.4976,84400.0
2011-03-16 15:20:00,36.16,36.2,36.08,36.12,157800.0,25.4906,25.5188,25.4342,25.4624,157800.0
2011-03-16 15:30:00,36.12,36.18,36.04,36.17,177000.0,25.4624,25.5047,25.406,25.4976,177000.0
2011-03-16 15:40:00,36.17,36.22,36.1,36.16,162400.0,25.4976,25.5329,25.4483,25.4906,162400.0
2011-03-16 15:50:00,36.16,36.16,36.1,36.1,259600.0,25.4906,25.4906,25.4483,25.4483,259600.0
2011-03-17 09:30:00,36.14,36.33,36.1,36.33,140800.0,25.4765,25.6104,25.4483,25.6104,140800.0
2011-03-17 09:40:00,36.33,36.33,36.23,36.25,68900.0,25.6104,25.6104,25.5399,25.554,68900.0
2011-03-17 09:50:00,36.25,36.33,36.24,36.27,54800.0,25.554,25.6104,25.547,25.5681,54800.0
2011-03-17 10:00:00,36.28,36.44,36.24,36.43,69500.0,25.5752,25.688,25.547,25.6809,69500.0
2011-03-17 10:10:00,36.45,36.72,36.42,36.68,70700.0,25.695,25.8854,25.6739,25.8572,70700.0
2011-03-17 10:20:00,36.69,36.72,36.6,36.61,59900.0,25.8642,25.8854,25.8008,25.8078,59900.0
2011-03-17 10:30:00,36.61,36.61,36.49,36.52,34800.0,25.8078,25.8078,25.7232,25.7444,34800.0
2011-03-17 10:40:00,36.52,36.52,36.39,36.48,27200.0,25.7444,25.7444,25.6527,25.7162,27200.0
2011-03-17 10:50:00,36.49,36.54,36.47,36.52,54900.0,25.7232,25.7585,25.7091,25.7444,54900.0
2011-03-17 11:00:00,36.52,36.57,36.49,36.57,71400.0,25.7444,25.7796,25.7232,25.7796,71400.0
2011-03-17 11:10:00,36.56,36.56,36.47,36.47,52200.0,25.7726,25.7726,25.7091,25.7091,52200.0
2011-03-17 11:20:00,36.46,36.48,36.39,36.44,30800.0,25.7021,25.7162,25.6527,25.688,30800.0
2011-03-17 11:30:00,36.44,36.46,36.41,36.43,19600.0,25.688,25.7021,25.6668,25.6809,19600.0
2011-03-17 11:40:00,36.42,36.42,36.34,36.34,29200.0,25.6739,25.6739,25.6175,25.6175,29200.0
2011-03-17 11:50:00,36.33,36.36,36.28,36.28,26700.0,25.6104,25.6316,25.5752,25.5752,26700.0
2011-03-17 12:00:00,36.27,36.3,36.24,36.29,41400.0,25.5681,25.5893,25.547,25.5822,41400.0
2011-03-17 12:10:00,36.29,36.34,36.29,36.34,30200.0,25.5822,25.6175,25.5822,25.6175,30200.0
2011-03-17 12:20:00,36.33,36.37,36.32,36.36,14700.0,25.6104,25.6386,25.6034,25.6316,14700.0
2011-03-17 12:30:00,36.35,36.4,36.35,36.36,18500.0,25.6245,25.6598,25.6245,25.6316,18500.0
2011-03-17 12:40:00,36.37,36.37,36.29,36.31,26700.0,25.6386,25.6386,25.5822,25.5963,26700.0
2011-03-17 12:50:00,36.32,36.34,36.29,36.33,33000.0,25.6034,25.6175,25.5822,25.6104,33000.0
2011-03-17 13:00:00,36.33,36.35,36.29,36.3,45400.0,25.6104,25.6245,25.5822,25.5893,45400.0
2011-03-17 13:10:00,36.31,36.35,36.3,36.3,19400.0,25.5963,25.6245,25.5893,25.5893,19400.0
2011-03-17 13:20:00,36.31,36.31,36.22,36.22,74800.0,25.5963,25.5963,25.5329,25.5329,74800.0
2011-03-17 13:30:00,36.22,36.27,36.19,36.27,32100.0,25.5329,25.5681,25.5117,25.5681,32100.0
2011-03-17 13:40:00,36.28,36.29,36.18,36.19,45000.0,25.5752,25.5822,25.5047,25.5117,45000.0
2011-03-17 13:50:00,36.18,36.19,36.09,36.19,62400.0,25.5047,25.5117,25.4413,25.5117,62400.0
2011-03-17 14:00:00,36.19,36.22,36.18,36.18,38600.0,25.5117,25.5329,25.5047,25.5047,38600.0
2011-03-17 14:10:00,36.17,36.17,36.1,36.15,46000.0,25.4976,25.4976,25.4483,25.4836,46000.0
2011-03-17 14:20:00,36.15,36.16,36.13,36.13,42700.0,25.4836,25.4906,25.4695,25.4695,42700.0
2011-03-17 14:30:00,36.13,36.16,36.11,36.12,123800.0,25.4695,25.4906,25.4554,25.4624,123800.0
2011-03-17 14:40:00,36.11,36.16,36.11,36.16,38700.0,25.4554,25.4906,25.4554,25.4906,38700.0
2011-03-17 14:50:00,36.16,36.16,36.13,36.15,67300.0,25.4906,25.4906,25.4695,25.4836,67300.0
2011-03-17 15:00:00,36.15,36.16,36.13,36.14,83600.0,25.4836,25.4906,25.4695,25.4765,83600.0
2011-03-17 15:10:00,36.13,36.17,36.12,36.14,63200.0,25.4695,25.4976,25.4624,25.4765,63200.0
2011-03-17 15:20:00,36.14,36.18,36.12,36.14,70700.0,25.4765,25.5047,25.4624,25.4765,70700.0
2011-03-17 15:30:00,36.14,36.27,36.13,36.27,64200.0,25.4765,25.5681,25.4695,25.5681,64200.0
2011-03-17 15:40:00,36.27,36.29,36.23,36.24,115000.0,25.5681,25.5822,25.5399,25.547,115000.0
2011-03-17 15:50:00,36.25,36.25,36.2,36.21,187100.0,25.554,25.554,25.5188,25.5258,187100.0
2011-03-18 09:30:00,36.63,36.88,36.63,36.82,479800.0,25.8219,25.9982,25.8219,25.9559,479800.0
2011-03-18 09:40:00,36.83,37.0,36.76,36.76,78400.0,25.9629,26.0827,25.9136,25.9136,78400.0
2011-03-18 09:50:00,36.76,36.88,36.71,36.73,83500.0,25.9136,25.9982,25.8783,25.8924,83500.0
2011-03-18 10:00:00,36.75,36.78,36.69,36.75,48800.0,25.9065,25.9277,25.8642,25.9065,48800.0
2011-03-18 10:10:00,36.75,36.83,36.73,36.81,40200.0,25.9065,25.9629,25.8924,25.9488,40200.0
2011-03-18 10:20:00,36.81,36.81,36.64,36.65,53600.0,25.9488,25.9488,25.829,25.836,53600.0
2011-03-18 10:30:00,36.65,36.7,36.63,36.7,48500.0,25.836,25.8713,25.8219,25.8713,48500.0
2011-03-18 10:40:00,36.7,36.7,36.67,36.69,37600.0,25.8713,25.8713,25.8501,25.8642,37600.0
2011-03-18 10:50:00,36.69,36.7,36.64,36.69,20200.0,25.8642,25.8713,25.829,25.8642,20200.0
2011-03-18 11:00:00,36.69,36.72,36.66,36.66,38600.0,25.8642,25.8854,25.8431,25.8431,38600.0
2011-03-18 11:10:00,36.66,36.7,36.64,36.64,18700.0,25.8431,25.8713,25.829,25.829,18700.0
2011-03-18 11:20:00,36.64,36.65,36.55,36.56,26400.0,25.829,25.836,25.7655,25.7726,26400.0
2011-03-18 11:30:00,36.56,36.61,36.55,36.58,27000.0,25.7726,25.8078,25.7655,25.7867,27000.0
2011-03-18 11:40:00,36.58,36.59,36.47,36.49,23900.0,25.7867,25.7937,25.7091,25.7232,23900.0
2011-03-18 11:50:00,36.49,36.57,36.48,36.56,24200.0,25.7232,25.7796,25.7162,25.7726,24200.0
2011-03-18 12:00:00,36.56,36.57,36.53,36.55,15600.0,25.7726,25.7796,25.7514,25.7655,15600.0
2011-03-18 12:10:00,36.55,36.55,36.5,36.54,16500.0,25.7655,25.7655,25.7303,25.7585,16500.0
2011-03-18 12:20:00,36.54,36.58,36.5,36.5,25800.0,25.7585,25.7867,25.7303,25.7303,25800.0
2011-03-18 12:30:00,36.5,36.51,36.42,36.42,36300.0,25.7303,25.7373,25.6739,25.6739,36300.0
2011-03-18 12:40:00,36.42,36.43,36.36,36.38,62600.0,25.6739,25.6809,25.6316,25.6457,62600.0
2011-03-18 12:50:00,36.39,36.39,36.36,36.37,22600.0,25.6527,25.6527,25.6316,25.6386,22600.0
2011-03-18 13:00:00,36.37,36.41,36.37,36.41,21600.0,25.6386,25.6668,25.6386,25.6668,21600.0
2011-03-18 13:10:00,36.41,36.43,36.36,36.4,58300.0,25.6668,25.6809,25.6316,25.6598,58300.0
2011-03-18 13:20:00,36.4,36.44,36.37,36.44,48400.0,25.6598,25.688,25.6386,25.688,48400.0
2011-03-18 13:30:00,36.44,36.44,36.41,36.43,18600.0,25.688,25.688,25.6668,25.6809,18600.0
2011-03-18 13:40:00,36.43,36.43,36.39,36.41,19800.0,25.6809,25.6809,25.6527,25.6668,19800.0
2011-03-18 13:50:00,36.4,36.45,36.4,36.41,35100.0,25.6598,25.695,25.6598,25.6668,35100.0
2011-03-18 14:00:00,36.41,36.42,36.4,36.41,28500.0,25.6668,25.6739,25.6598,25.6668,28500.0
2011-03-18 14:10:00,36.42,36.42,36.28,36.29,52400.0,25.6739,25.6739,25.5752,25.5822,52400.0
2011-03-18 14:20:00,36.28,36.35,36.28,36.33,38100.0,25.5752,25.6245,25.5752,25.6104,38100.0
2011-03-18 14:30:00,36.32,36.42,36.32,36.39,47500.0,25.6034,25.6739,25.6034,25.6527,47500.0
2011-03-18 14:40:00,36.4,36.43,36.39,36.39,39400.0,25.6598,25.6809,25.6527,25.6527,39400.0
2011-03-18 14:50:00,36.4,36.43,36.33,36.33,68500.0,25.6598,25.6809,25.6104,25.6104,68500.0
2011-03-18 15:00:00,36.34,36.37,36.34,36.35,102200.0,25.6175,25.6386,25.6175,25.6245,102200.0
2011-03-18 15:10:00,36.35,36.37,36.34,36.36,86100.0,25.6245,25.6386,25.6175,25.6316,86100.0
2011-03-18 15:20:00,36.36,36.37,36.34,36.36,58000.0,25.6316,25.6386,25.6175,25.6316,58000.0
2011-03-18 15:30:00,36.35,36.43,36.35,36.42,89500.0,25.6245,25.6809,25.6245,25.6739,89500.0
2011-03-18 15:40:00,36.42,36.5,36.42,36.46,153400.0,25.6739,25.7303,25.6739,25.7021,153400.0
2011-03-18 15:50:00,36.47,36.52,36.46,36.5,206500.0,25.7091,25.7444,25.7021,25.7303,206500.0
2011-03-21 09:30:00,36.88,36.92,36.68,36.71,76300.0,25.9982,26.0264,25.8572,25.8783,76300.0
2011-03-21 09:40:00,36.71,36.78,36.66,36.76,121300.0,25.8783,25.9277,25.8431,25.9136,121300.0
2011-03-21 09:50:00,36.76,36.76,36.71,36.76,79800.0,25.9136,25.9136,25.8783,25.9136,79800.0
2011-03-21 10:00:00,36.75,36.77,36.7,36.75,96800.0,25.9065,25.9206,25.8713,25.9065,96800.0
2011-03-21 10:10:00,36.75,36.78,36.74,36.76,40400.0,25.9065,25.9277,25.8995,25.9136,40400.0
2011-03-21 10:20:00,36.75,36.75,36.69,36.73,87400.0,25.9065,25.9065,25.8642,25.8924,87400.0
2011-03-21 10:30:00,36.73,36.76,36.69,36.69,69700.0,25.8924,25.9136,25.8642,25.8642,69700.0
2011-03-21 10:40:00,36.69,36.74,36.68,36.74,43600.0,25.8642,25.8995,25.8572,25.8995,43600.0
2011-03-21 10:50:00,36.75,36.79,36.73,36.74,47800.0,25.9065,25.9347,25.8924,25.8995,47800.0
2011-03-21 11:00:00,36.74,36.76,36.73,36.75,49000.0,25.8995,25.9136,25.8924,25.9065,49000.0
2011-03-21 11:10:00,36.75,36.75,36.66,36.67,50700.0,25.9065,25.9065,25.8431,25.8501,50700.0
2011-03-21 11:20:00,36.67,36.68,36.66,36.66,26500.0,25.8501,25.8572,25.8431,25.8431,26500.0
2011-03-21 11:30:00,36.66,36.7,36.66,36.68,36500.0,25.8431,25.8713,25.8431,25.8572,36500.0
2011-03-21 11:40:00,36.68,36.69,36.64,36.69,30300.0,25.8572,25.8642,25.829,25.8642,30300.0
2011-03-21 11:50:00,36.68,36.7,36.65,36.65,28600.0,25.8572,25.8713,25.836,25.836,28600.0
2011-03-21 12:00:00,36.65,36.68,36.65,36.67,25500.0,25.836,25.8572,25.836,25.8501,25500.0
2011-03-21 12:10:00,36.67,36.68,36.65,36.68,34100.0,25.8501,25.8572,25.836,25.8572,34100.0
2011-03-21 12:20:00,36.68,36.69,36.66,36.69,18500.0,25.8572,25.8642,25.8431,25.8642,18500.0
2011-03-21 12:30:00,36.7,36.74,36.69,36.74,39400.0,25.8713,25.8995,25.8642,25.8995,39400.0
2011-03-21 12:40:00,36.74,36.74,36.71,36.71,22300.0,25.8995,25.8995,25.8783,25.8783,22300.0
2011-03-21 12:50:00,36.7,36.71,36.66,36.68,57200.0,25.8713,25.8783,25.8431,25.8572,57200.0
2011-03-21 13:00:00,36.68,36.71,36.66,36.66,44800.0,25.8572,25.8783,25.8431,25.8431,44800.0
2011-03-21 13:10:00,36.66,36.67,36.65,36.66,24400.0,25.8431,25.8501,25.836,25.8431,24400.0
2011-03-21 13:20:00,36.66,36.66,36.6,36.61,39700.0,25.8431,25.8431,25.8008,25.8078,39700.0
2011-03-21 13:30:00,36.61,36.63,36.6,36.63,25300.0,25.8078,25.8219,25.8008,25.8219,25300.0
2011-03-21 13:40:00,36.63,36.68,36.62,36.68,33900.0,25.8219,25.8572,25.8149,25.8572,33900.0
2011-03-21 13:50:00,36.68,36.7,36.67,36.7,24600.0,25.8572,25.8713,25.8501,25.8713,24600.0
2011-03-21 14:00:00,36.71,36.74,36.7,36.73,21800.0,25.8783,25.8995,25.8713,25.8924,21800.0
2011-03-21 14:10:00,36.73,36.73,36.71,36.72,14400.0,25.8924,25.8924,25.8783,25.8854,14400.0
2011-03-21 14:20:00,36.72,36.72,36.68,36.69,21400.0,25.8854,25.8854,25.8572,25.8642,21400.0
2011-03-21 14:30:00,36.69,36.73,36.68,36.71,43700.0,25.8642,25.8924,25.8572,25.8783,43700.0
2011-03-21 14:40:00,36.71,36.72,36.69,36.69,19500.0,25.8783,25.8854,25.8642,25.8642,19500.0
2011-03-21 14:50:00,36.69,36.69,36.68,36.68,17400.0,25.8642,25.8642,25.8572,25.8572,17400.0
2011-03-21 15:00:00,36.68,36.71,36.68,36.71,40300.0,25.8572,25.8783,25.8572,25.8783,40300.0
2011-03-21 15:10:00,36.71,36.71,36.68,36.69,52600.0,25.8783,25.8783,25.8572,25.8642,52600.0
2011-03-21 15:20:00,36.69,36.73,36.67,36.73,111700.0,25.8642,25.8924,25.8501,25.8924,111700.0
2011-03-21 15:30:00,36.73,36.76,36.73,36.75,98700.0,25.8924,25.9136,25.8924,25.9065,98700.0
2011-03-21 15:40:00,36.74,36.78,36.74,36.75,176300.0,25.8995,25.9277,25.8995,25.9065,176300.0
2011-03-21 15:50:00,36.76,36.77,36.74,36.76,177400.0,25.9136,25.9206,25.8995,25.9136,177400.0
2011-03-22 09:30:00,36.84,36.93,36.73,36.85,80000.0,25.97,26.0334,25.8924,25.977,80000.0
2011-03-22 09:40:00,36.86,36.87,36.73,36.78,97300.0,25.9841,25.9911,25.8924,25.9277,97300.0
2011-03-22 09:50:00,36.77,36.88,36.77,36.83,48300.0,25.9206,25.9982,25.9206,25.9629,48300.0
2011-03-22 10:00:00,36.83,36.91,36.83,36.9,36300.0,25.9629,26.0193,25.9629,26.0123,36300.0
2011-03-22 10:10:00,36.9,36.9,36.78,36.86,34500.0,26.0123,26.0123,25.9277,25.9841,34500.0
2011-03-22 10:20:00,36.87,36.98,36.87,36.96,32600.0,25.9911,26.0686,25.9911,26.0546,32600.0
2011-03-22 10:30:00,36.97,37.0,36.92,36.98,138400.0,26.0616,26.0827,26.0264,26.0686,138400.0
2011-03-22 10:40:00,36.99,37.0,36.89,36.92,58700.0,26.0757,26.0827,26.0052,26.0264,58700.0
2011-03-22 10:50:00,36.92,36.97,36.91,36.93,55400.0,26.0264,26.0616,26.0193,26.0334,55400.0
2011-03-22 11:00:00,36.93,37.0,36.92,36.98,49100.0,26.0334,26.0827,26.0264,26.0686,49100.0
2011-03-22 11:10:00,36.98,36.99,36.86,36.89,60200.0,26.0686,26.0757,25.9841,26.0052,60200.0
2011-03-22 11:20:00,36.89,36.92,36.86,36.92,21600.0,26.0052,26.0264,25.9841,26.0264,21600.0
2011-03-22 11:30:00,36.91,36.91,36.87,36.88,27600.0,26.0193,26.0193,25.9911,25.9982,27600.0
2011-03-22 11:40:00,36.88,36.91,36.86,36.91,18300.0,25.9982,26.0193,25.9841,26.0193,18300.0
2011-03-22 11:50:00,36.91,36.95,36.9,36.94,39300.0,26.0193,26.0475,26.0123,26.0405,39300.0
2011-03-22 12:00:00,36.94,36.96,36.92,36.93,55200.0,26.0405,26.0546,26.0264,26.0334,55200.0
2011-03-22 12:10:00,36.93,36.97,36.92,36.97,30500.0,26.0334,26.0616,26.0264,26.0616,30500.0
2011-03-22 12:20:00,36.97,37.04,36.96,37.02,93800.0,26.0616,26.1109,26.0546,26.0968,93800.0
2011-03-22 12:30:00,37.02,37.05,37.01,37.03,69800.0,26.0968,26.118,26.0898,26.1039,69800.0
2011-03-22 12:40:00,37.03,37.03,36.96,36.97,38700.0,26.1039,26.1039,26.0546,26.0616,38700.0
2011-03-22 12:50:00,36.96,36.96,36.94,36.95,21100.0,26.0546,26.0546,26.0405,26.0475,21100.0
2011-03-22 13:00:00,36.95,36.95,36.88,36.88,27000.0,26.0475,26.0475,25.9982,25.9982,27000.0
2011-03-22 13:10:00,36.88,36.9,36.87,36.88,19300.0,25.9982,26.0123,25.9911,25.9982,19300.0
2011-03-22 13:20:00,36.88,36.88,36.82,36.82,22900.0,25.9982,25.9982,25.9559,25.9559,22900.0
2011-03-22 13:30:00,36.82,36.86,36.8,36.86,19700.0,25.9559,25.9841,25.9418,25.9841,19700.0
2011-03-22 13:40:00,36.86,36.87,36.84,36.84,23800.0,25.9841,25.9911,25.97,25.97,23800.0
2011-03-22 13:50:00,36.85,36.86,36.83,36.84,24900.0,25.977,25.9841,25.9629,25.97,24900.0
2011-03-22 14:00:00,36.84,36.85,36.79,36.79,20400.0,25.97,25.977,25.9347,25.9347,20400.0
2011-03-22 14:10:00,36.78,36.83,36.78,36.82,32400.0,25.9277,25.9629,25.9277,25.9559,32400.0
2011-03-22 14:20:00,36.82,36.83,36.79,36.8,20500.0,25.9559,25.9629,25.9347,25.9418,20500.0
2011-03-22 14:30:00,36.8,36.84,36.8,36.84,15800.0,25.9418,25.97,25.9418,25.97,15800.0
2011-03-22 14:40:00,36.84,36.84,36.8,36.81,23600.0,25.97,25.97,25.9418,25.9488,23600.0
2011-03-22 14:50:00,36.81,36.85,36.8,36.85,34300.0,25.9488,25.977,25.9418,25.977,34300.0
2011-03-22 15:00:00,36.84,36.9,36.84,36.85,124800.0,25.97,26.0123,25.97,25.977,124800.0
2011-03-22 15:10:00,36.85,36.86,36.82,36.82,55600.0,25.977,25.9841,25.9559,25.9559,55600.0
2011-03-22 15:20:00,36.81,36.84,36.81,36.82,46300.0,25.9488,25.97,25.9488,25.9559,46300.0
2011-03-22 15:30:00,36.81,36.82,36.8,36.8,57700.0,25.9488,25.9559,25.9418,25.9418,57700.0
2011-03-22 15:40:00,36.82,36.82,36.79,36.79,74800.0,25.9559,25.9559,25.9347,25.9347,74800.0
2011-03-22 15:50:00,36.8,36.86,36.77,36.82,335500.0,25.9418,25.9841,25.9206,25.9559,335500.0
2011-03-23 09:30:00,36.64,36.76,36.57,36.72,93300.0,25.829,25.9136,25.7796,25.8854,93300.0
2011-03-23 09:40:00,36.73,36.8,36.62,36.75,64000.0,25.8924,25.9418,25.8149,25.9065,64000.0
2011-03-23 09:50:00,36.74,36.81,36.74,36.77,47200.0,25.8995,25.9488,25.8995,25.9206,47200.0
2011-03-23 10:00:00,36.78,36.78,36.62,36.65,49700.0,25.9277,25.9277,25.8149,25.836,49700.0
2011-03-23 10:10:00,36.65,36.74,36.64,36.69,35100.0,25.836,25.8995,25.829,25.8642,35100.0
2011-03-23 10:20:00,36.68,36.76,36.67,36.76,24700.0,25.8572,25.9136,25.8501,25.9136,24700.0
2011-03-23 10:30:00,36.77,36.77,36.63,36.65,51000.0,25.9206,25.9206,25.8219,25.836,51000.0
2011-03-23 10:40:00,36.64,36.65,36.53,36.56,49500.0,25.829,25.836,25.7514,25.7726,49500.0
2011-03-23 10:50:00,36.56,36.59,36.54,36.57,23800.0,25.7726,25.7937,25.7585,25.7796,23800.0
2011-03-23 11:00:00,36.57,36.63,36.57,36.61,30700.0,25.7796,25.8219,25.7796,25.8078,30700.0
2011-03-23 11:10:00,36.61,36.65,36.61,36.63,23300.0,25.8078,25.836,25.8078,25.8219,23300.0
2011-03-23 11:20:00,36.63,36.69,36.61,36.66,30200.0,25.8219,25.8642,25.8078,25.8431,30200.0
2011-03-23 11:30:00,36.66,36.72,36.65,36.71,39600.0,25.8431,25.8854,25.836,25.8783,39600.0
2011-03-23 11:40:00,36.72,36.74,36.68,36.69,24300.0,25.8854,25.8995,25.8572,25.8642,24300.0
2011-03-23 11:50:00,36.69,36.74,36.64,36.65,31500.0,25.8642,25.8995,25.829,25.836,31500.0
2011-03-23 12:00:00,36.65,36.68,36.64,36.65,30200.0,25.836,25.8572,25.829,25.836,30200.0
2011-03-23 12:10:00,36.64,36.66,36.61,36.64,22900.0,25.829,25.8431,25.8078,25.829,22900.0
2011-03-23 12:20:00,36.64,36.74,36.64,36.74,21100.0,25.829,25.8995,25.829,25.8995,21100.0
2011-03-23 12:30:00,36.74,36.76,36.73,36.75,23900.0,25.8995,25.9136,25.8924,25.9065,23900.0
2011-03-23 12:40:00,36.75,36.77,36.69,36.69,33200.0,25.9065,25.9206,25.8642,25.8642,33200.0
2011-03-23 12:50:00,36.68,36.7,36.68,36.7,29900.0,25.8572,25.8713,25.8572,25.8713,29900.0
2011-03-23 13:00:00,36.69,36.74,36.69,36.74,17300.0,25.8642,25.8995,25.8642,25.8995,17300.0
2011-03-23 13:10:00,36.74,36.79,36.73,36.77,24900.0,25.8995,25.9347,25.8924,25.9206,24900.0
2011-03-23 13:20:00,36.76,36.77,36.74,36.75,16000.0,25.9136,25.9206,25.8995,25.9065,16000.0
2011-03-23 13:30:00,36.75,36.81,36.75,36.81,26700.0,25.9065,25.9488,25.9065,25.9488,26700.0
2011-03-23 13:40:00,36.81,36.82,36.8,36.82,14800.0,25.9488,25.9559,25.9418,25.9559,14800.0
2011-03-23 13:50:00,36.82,36.87,36.82,36.87,31500.0,25.9559,25.9911,25.9559,25.9911,31500.0
2011-03-23 14:00:00,36.86,36.87,36.81,36.83,23900.0,25.9841,25.9911,25.9488,25.9629,23900.0
2011-03-23 14:10:00,36.83,36.86,36.82,36.86,45100.0,25.9629,25.9841,25.9559,25.9841,45100.0
2011-03-23 14:20:00,36.85,36.86,36.82,36.85,45200.0,25.977,25.9841,25.9559,25.977,45200.0
2011-03-23 14:30:00,36.85,36.88,36.84,36.88,35800.0,25.977,25.9982,25.97,25.9982,35800.0
2011-03-23 14:40:00,36.87,36.92,36.87,36.92,52400.0,25.9911,26.0264,25.9911,26.0264,52400.0
2011-03-23 14:50:00,36.92,36.97,36.92,36.92,70900.0,26.0264,26.0616,26.0264,26.0264,70900.0
2011-03-23 15:00:00,36.93,36.94,36.91,36.93,50900.0,26.0334,26.0405,26.0193,26.0334,50900.0
2011-03-23 15:10:00,36.92,37.01,36.92,37.0,70200.0,26.0264,26.0898,26.0264,26.0827,70200.0
2011-03-23 15:20:00,37.0,37.01,36.95,36.96,84700.0,26.0827,26.0898,26.0475,26.0546,84700.0
2011-03-23 15:30:00,36.97,36.98,36.94,36.98,116300.0,26.0616,26.0686,26.0405,26.0686,116300.0
2011-03-23 15:40:00,36.97,36.98,36.91,36.92,210000.0,26.0616,26.0686,26.0193,26.0264,210000.0
2011-03-23 15:50:00,36.93,36.95,36.91,36.94,250000.0,26.0334,26.0475,26.0193,26.0405,250000.0
2011-03-24 09:30:00,37.03,37.12,36.89,36.91,73400.0,26.1039,26.1673,26.0052,26.0193,73400.0
2011-03-24 09:40:00,36.9,36.9,36.79,36.83,62100.0,26.0123,26.0123,25.9347,25.9629,62100.0
2011-03-24 09:50:00,36.83,36.93,36.83,36.9,37800.0,25.9629,26.0334,25.9629,26.0123,37800.0
2011-03-24 10:00:00,36.89,36.93,36.85,36.85,47300.0,26.0052,26.0334,25.977,25.977,47300.0
2011-03-24 10:10:00,36.85,36.87,36.81,36.82,55200.0,25.977,25.9911,25.9488,25.9559,55200.0
2011-03-24 10:20:00,36.83,36.9,36.81,36.89,21800.0,25.9629,26.0123,25.9488,26.0052,21800.0
2011-03-24 10:30:00,36.89,36.92,36.85,36.86,25600.0,26.0052,26.0264,25.977,25.9841,25600.0
2011-03-24 10:40:00,36.86,36.89,36.83,36.83,16000.0,25.9841,26.0052,25.9629,25.9629,16000.0
2011-03-24 10:50:00,36.83,36.98,36.83,36.96,61900.0,25.9629,26.0686,25.9629,26.0546,61900.0
2011-03-24 11:00:00,36.96,37.0,36.96,36.99,57800.0,26.0546,26.0827,26.0546,26.0757,57800.0
2011-03-24 11:10:00,37.0,37.02,36.99,37.0,27900.0,26.0827,26.0968,26.0757,26.0827,27900.0
2011-03-24 11:20:00,36.99,37.04,36.99,37.0,23300.0,26.0757,26.1109,26.0757,26.0827,23300.0
2011-03-24 11:30:00,37.0,37.02,36.97,37.01,38400.0,26.0827,26.0968,26.0616,26.0898,38400.0
2011-03-24 11:40:00,37.02,37.02,36.97,36.97,25900.0,26.0968,26.0968,26.0616,26.0616,25900.0
2011-03-24 11:50:00,36.97,36.98,36.89,36.89,63000.0,26.0616,26.0686,26.0052,26.0052,63000.0
2011-03-24 12:00:00,36.9,36.94,36.86,36.93,61200.0,26.0123,26.0405,25.9841,26.0334,61200.0
2011-03-24 12:10:00,36.92,37.02,36.92,37.02,35700.0,26.0264,26.0968,26.0264,26.0968,35700.0
2011-03-24 12:20:00,37.01,37.05,36.99,37.04,31500.0,26.0898,26.118,26.0757,26.1109,31500.0
2011-03-24 12:30:00,37.03,37.08,37.02,37.07,35900.0,26.1039,26.1391,26.0968,26.1321,35900.0
2011-03-24 12:40:00,37.06,37.07,37.03,37.05,23300.0,26.125,26.1321,26.1039,26.118,23300.0
2011-03-24 12:50:00,37.04,37.07,37.02,37.04,34900.0,26.1109,26.1321,26.0968,26.1109,34900.0
2011-03-24 13:00:00,37.04,37.05,37.01,37.03,27000.0,26.1109,26.118,26.0898,26.1039,27000.0
2011-03-24 13:10:00,37.03,37.07,37.02,37.07,22600.0,26.1039,26.1321,26.0968,26.1321,22600.0
2011-03-24 13:20:00,37.06,37.09,37.04,37.08,22500.0,26.125,26.1462,26.1109,26.1391,22500.0
2011-03-24 13:30:00,37.08,37.08,37.02,37.03,24300.0,26.1391,26.1391,26.0968,26.1039,24300.0
2011-03-24 13:40:00,37.02,37.07,37.02,37.04,29800.0,26.0968,26.1321,26.0968,26.1109,29800.0
2011-03-24 13:50:00,37.04,37.06,37.01,37.06,27300.0,26.1109,26.125,26.0898,26.125,27300.0
2011-03-24 14:00:00,37.06,37.1,37.04,37.06,110700.0,26.125,26.1532,26.1109,26.125,110700.0
2011-03-24 14:10:00,37.06,37.07,37.02,37.05,40300.0,26.125,26.1321,26.0968,26.118,40300.0
2011-03-24 14:20:00,37.05,37.05,37.0,37.0,46400.0,26.118,26.118,26.0827,26.0827,46400.0
2011-03-24 14:30:00,37.0,37.03,36.99,37.02,36300.0,26.0827,26.1039,26.0757,26.0968,36300.0
2011-03-24 14:40:00,37.02,37.06,37.02,37.02,33300.0,26.0968,26.125,26.0968,26.0968,33300.0
2011-03-24 14:50:00,37.02,37.04,37.0,37.04,39700.0,26.0968,26.1109,26.0827,26.1109,39700.0
2011-03-24 15:00:00,37.04,37.05,37.03,37.05,27900.0,26.1109,26.118,26.1039,26.118,27900.0
2011-03-24 15:10:00,37.05,37.1,37.04,37.08,65600.0,26.118,26.1532,26.1109,26.1391,65600.0
2011-03-24 15:20:00,37.08,37.15,37.07,37.11,51800.0,26.1391,26.1885,26.1321,26.1603,51800.0
2011-03-24 15:30:00,37.12,37.15,37.09,37.09,79100.0,26.1673,26.1885,26.1462,26.1462,79100.0
2011-03-24 15:40:00,37.1,37.15,37.09,37.1,128800.0,26.1532,26.1885,26.1462,26.1532,128800.0
2011-03-24 15:50:00,37.1,37.17,37.1,37.16,201100.0,26.1532,26.2026,26.1532,26.1955,201100.0
2011-03-25 09:30:00,37.3,37.49,37.2,37.43,67000.0,26.2942,26.4282,26.2237,26.3859,67000.0
2011-03-25 09:40:00,37.42,37.43,37.39,37.41,45300.0,26.3788,26.3859,26.3577,26.3718,45300.0
2011-03-25 09:50:00,37.4,37.41,37.29,37.3,47800.0,26.3647,26.3718,26.2872,26.2942,47800.0
2011-03-25 10:00:00,37.3,37.32,37.29,37.32,35200.0,26.2942,26.3083,26.2872,26.3083,35200.0
2011-03-25 10:10:00,37.31,37.37,37.3,37.32,48700.0,26.3013,26.3436,26.2942,26.3083,48700.0
2011-03-25 10:20:00,37.32,37.35,37.31,37.34,31100.0,26.3083,26.3295,26.3013,26.3224,31100.0
2011-03-25 10:30:00,37.34,37.37,37.34,37.34,27500.0,26.3224,26.3436,26.3224,26.3224,27500.0
2011-03-25 10:40:00,37.34,37.35,37.29,37.29,44100.0,26.3224,26.3295,26.2872,26.2872,44100.0
2011-03-25 10:50:00,37.29,37.37,37.29,37.31,28700.0,26.2872,26.3436,26.2872,26.3013,28700.0
2011-03-25 11:00:00,37.32,37.36,37.32,37.35,35100.0,26.3083,26.3365,26.3083,26.3295,35100.0
2011-03-25 11:10:00,37.35,37.36,37.31,37.34,24100.0,26.3295,26.3365,26.3013,26.3224,24100.0
2011-03-25 11:20:00,37.33,37.34,37.31,37.34,24700.0,26.3154,26.3224,26.3013,26.3224,24700.0
2011-03-25 11:30:00,37.34,37.36,37.32,37.34,19600.0,26.3224,26.3365,26.3083,26.3224,19600.0
2011-03-25 11:40:00,37.34,37.38,37.33,37.37,28900.0,26.3224,26.3506,26.3154,26.3436,28900.0
2011-03-25 11:50:00,37.37,37.41,37.37,37.38,32500.0,26.3436,26.3718,26.3436,26.3506,32500.0
2011-03-25 12:00:00,37.39,37.41,37.38,37.4,19700.0,26.3577,26.3718,26.3506,26.3647,19700.0
2011-03-25 12:10:00,37.4,37.42,37.39,37.41,28700.0,26.3647,26.3788,26.3577,26.3718,28700.0
2011-03-25 12:20:00,37.42,37.42,37.38,37.41,28200.0,26.3788,26.3788,26.3506,26.3718,28200.0
2011-03-25 12:30:00,37.4,37.42,37.36,37.37,41400.0,26.3647,26.3788,26.3365,26.3436,41400.0
2011-03-25 12:40:00,37.36,37.39,37.33,37.33,59000.0,26.3365,26.3577,26.3154,26.3154,59000.0
2011-03-25 12:50:00,37.33,37.34,37.3,37.3,31300.0,26.3154,26.3224,26.2942,26.2942,31300.0
2011-03-25 13:00:00,37.3,37.31,37.29,37.3,22900.0,26.2942,26.3013,26.2872,26.2942,22900.0
2011-03-25 13:10:00,37.3,37.3,37.27,37.27,26800.0,26.2942,26.2942,26.2731,26.2731,26800.0
2011-03-25 13:20:00,37.28,37.28,37.25,37.28,56000.0,26.2801,26.2801,26.259,26.2801,56000.0
2011-03-25 13:30:00,37.28,37.28,37.23,37.25,36300.0,26.2801,26.2801,26.2449,26.259,36300.0
2011-03-25 13:40:00,37.25,37.26,37.22,37.23,34400.0,26.259,26.266,26.2378,26.2449,34400.0
2011-03-25 13:50:00,37.23,37.25,37.16,37.19,42400.0,26.2449,26.259,26.1955,26.2167,42400.0
2011-03-25 14:00:00,37.2,37.24,37.18,37.24,35100.0,26.2237,26.2519,26.2096,26.2519,35100.0
2011-03-25 14:10:00,37.24,37.29,37.24,37.26,21700.0,26.2519,26.2872,26.2519,26.266,21700.0
2011-03-25 14:20:00,37.26,37.27,37.21,37.22,15200.0,26.266,26.2731,26.2308,26.2378,15200.0
2011-03-25 14:30:00,37.22,37.22,37.16,37.18,50700.0,26.2378,26.2378,26.1955,26.2096,50700.0
2011-03-25 14:40:00,37.18,37.21,37.18,37.2,45000.0,26.2096,26.2308,26.2096,26.2237,45000.0
2011-03-25 14:50:00,37.19,37.2,37.19,37.2,22600.0,26.2167,26.2237,26.2167,26.2237,22600.0
2011-03-25 15:00:00,37.2,37.2,37.15,37.16,34000.0,26.2237,26.2237,26.1885,26.1955,34000.0
2011-03-25 15:10:00,37.16,37.18,37.14,37.15,99600.0,26.1955,26.2096,26.1814,26.1885,99600.0
2011-03-25 15:20:00,37.15,37.16,37.13,37.14,70400.0,26.1885,26.1955,26.1744,26.1814,70400.0
2011-03-25 15:30:00,37.14,37.16,37.1,37.15,106900.0,26.1814,26.1955,26.1532,26.1885,106900.0
2011-03-25 15:40:00,37.15,37.17,37.11,37.13,123400.0,26.1885,26.2026,26.1603,26.1744,123400.0
2011-03-25 15:50:00,37.12,37.13,37.05,37.09,323400.0,26.1673,26.1744,26.118,26.1462,323400.0
2011-03-28 09:30:00,37.25,37.46,37.2,37.45,92000.0,26.259,26.407,26.2237,26.4,92000.0
2011-03-28 09:40:00,37.45,37.49,37.41,37.46,59000.0,26.4,26.4282,26.3718,26.407,59000.0
2011-03-28 09:50:00,37.44,37.54,37.44,37.51,62200.0,26.3929,26.4634,26.3929,26.4423,62200.0
2011-03-28 10:00:00,37.52,37.56,37.45,37.46,54900.0,26.4493,26.4775,26.4,26.407,54900.0
2011-03-28 10:10:00,37.45,37.51,37.39,37.39,39000.0,26.4,26.4423,26.3577,26.3577,39000.0
2011-03-28 10:20:00,37.4,37.43,37.31,37.31,84300.0,26.3647,26.3859,26.3013,26.3013,84300.0
2011-03-28 10:30:00,37.3,37.36,37.28,37.28,66500.0,26.2942,26.3365,26.2801,26.2801,66500.0
2011-03-28 10:40:00,37.28,37.31,37.25,37.28,29200.0,26.2801,26.3013,26.259,26.2801,29200.0
2011-03-28 10:50:00,37.27,37.28,37.21,37.26,28700.0,26.2731,26.2801,26.2308,26.266,28700.0
2011-03-28 11:00:00,37.26,37.34,37.21,37.33,60400.0,26.266,26.3224,26.2308,26.3154,60400.0
2011-03-28 11:10:00,37.33,37.35,37.31,37.32,27600.0,26.3154,26.3295,26.3013,26.3083,27600.0
2011-03-28 11:20:00,37.33,37.35,37.31,37.31,14900.0,26.3154,26.3295,26.3013,26.3013,14900.0
2011-03-28 11:30:00,37.32,37.32,37.18,37.21,79100.0,26.3083,26.3083,26.2096,26.2308,79100.0
2011-03-28 11:40:00,37.22,37.22,37.15,37.19,84500.0,26.2378,26.2378,26.1885,26.2167,84500.0
2011-03-28 11:50:00,37.2,37.25,37.18,37.25,11400.0,26.2237,26.259,26.2096,26.259,11400.0
2011-03-28 12:00:00,37.26,37.29,37.21,37.22,20800.0,26.266,26.2872,26.2308,26.2378,20800.0
2011-03-28 12:10:00,37.23,37.26,37.2,37.25,13400.0,26.2449,26.266,26.2237,26.259,13400.0
2011-03-28 12:20:00,37.24,37.24,37.21,37.23,12400.0,26.2519,26.2519,26.2308,26.2449,12400.0
2011-03-28 12:30:00,37.23,37.27,37.23,37.27,8900.0,26.2449,26.2731,26.2449,26.2731,8900.0
2011-03-28 12:40:00,37.27,37.28,37.24,37.27,17800.0,26.2731,26.2801,26.2519,26.2731,17800.0
2011-03-28 12:50:00,37.26,37.27,37.23,37.27,11000.0,26.266,26.2731,26.2449,26.2731,11000.0
2011-03-28 13:00:00,37.26,37.3,37.25,37.25,48700.0,26.266,26.2942,26.259,26.259,48700.0
2011-03-28 13:10:00,37.26,37.27,37.23,37.23,27100.0,26.266,26.2731,26.2449,26.2449,27100.0
2011-03-28 13:20:00,37.23,37.25,37.21,37.23,20100.0,26.2449,26.259,26.2308,26.2449,20100.0
2011-03-28 13:30:00,37.23,37.24,37.2,37.22,20800.0,26.2449,26.2519,26.2237,26.2378,20800.0
2011-03-28 13:40:00,37.23,37.24,37.21,37.21,19400.0,26.2449,26.2519,26.2308,26.2308,19400.0
2011-03-28 13:50:00,37.21,37.22,37.19,37.19,21500.0,26.2308,26.2378,26.2167,26.2167,21500.0
2011-03-28 14:00:00,37.19,37.2,37.14,37.15,97300.0,26.2167,26.2237,26.1814,26.1885,97300.0
2011-03-28 14:10:00,37.14,37.16,37.14,37.15,23200.0,26.1814,26.1955,26.1814,26.1885,23200.0
2011-03-28 14:20:00,37.15,37.19,37.14,37.18,39600.0,26.1885,26.2167,26.1814,26.2096,39600.0
2011-03-28 14:30:00,37.18,37.22,37.16,37.2,40800.0,26.2096,26.2378,26.1955,26.2237,40800.0
2011-03-28 14:40:00,37.2,37.21,37.16,37.16,33600.0,26.2237,26.2308,26.1955,26.1955,33600.0
2011-03-28 14:50:00,37.17,37.18,37.15,37.17,28200.0,26.2026,26.2096,26.1885,26.2026,28200.0
2011-03-28 15:00:00,37.17,37.23,37.16,37.22,46700.0,26.2026,26.2449,26.1955,26.2378,46700.0
2011-03-28 15:10:00,37.21,37.23,37.19,37.19,40500.0,26.2308,26.2449,26.2167,26.2167,40500.0
2011-03-28 15:20:00,37.19,37.22,37.19,37.21,46000.0,26.2167,26.2378,26.2167,26.2308,46000.0
2011-03-28 15:30:00,37.2,37.24,37.2,37.23,54700.0,26.2237,26.2519,26.2237,26.2449,54700.0
2011-03-28 15:40:00,37.23,37.24,37.16,37.17,99300.0,26.2449,26.2519,26.1955,26.2026,99300.0
2011-03-28 15:50:00,37.17,37.19,37.11,37.13,204400.0,26.2026,26.2167,26.1603,26.1744,204400.0
2011-03-29 09:30:00,37.06,37.17,37.01,37.01,58700.0,26.125,26.2026,26.0898,26.0898,58700.0
2011-03-29 09:40:00,37.01,37.03,36.95,36.97,95000.0,26.0898,26.1039,26.0475,26.0616,95000.0
2011-03-29 09:50:00,36.96,37.0,36.92,36.92,63100.0,26.0546,26.0827,26.0264,26.0264,63100.0
2011-03-29 10:00:00,36.91,37.0,36.89,37.0,70200.0,26.0193,26.0827,26.0052,26.0827,70200.0
2011-03-29 10:10:00,37.0,37.02,36.95,37.02,66500.0,26.0827,26.0968,26.0475,26.0968,66500.0
2011-03-29 10:20:00,37.02,37.03,36.96,36.99,28000.0,26.0968,26.1039,26.0546,26.0757,28000.0
2011-03-29 10:30:00,36.99,37.03,36.98,37.0,68100.0,26.0757,26.1039,26.0686,26.0827,68100.0
2011-03-29 10:40:00,37.0,37.06,36.99,37.05,37600.0,26.0827,26.125,26.0757,26.118,37600.0
2011-03-29 10:50:00,37.05,37.07,37.03,37.06,28900.0,26.118,26.1321,26.1039,26.125,28900.0
2011-03-29 11:00:00,37.05,37.13,37.05,37.13,51800.0,26.118,26.1744,26.118,26.1744,51800.0
2011-03-29 11:10:00,37.13,37.2,37.11,37.18,46400.0,26.1744,26.2237,26.1603,26.2096,46400.0
2011-03-29 11:20:00,37.18,37.23,37.17,37.18,47700.0,26.2096,26.2449,26.2026,26.2096,47700.0
2011-03-29 11:30:00,37.18,37.19,37.13,37.14,35400.0,26.2096,26.2167,26.1744,26.1814,35400.0
2011-03-29 11:40:00,37.15,37.21,37.15,37.21,20700.0,26.1885,26.2308,26.1885,26.2308,20700.0
2011-03-29 11:50:00,37.2,37.22,37.15,37.17,19800.0,26.2237,26.2378,26.1885,26.2026,19800.0
2011-03-29 12:00:00,37.16,37.21,37.14,37.18,19500.0,26.1955,26.2308,26.1814,26.2096,19500.0
2011-03-29 12:10:00,37.18,37.22,37.17,37.19,28900.0,26.2096,26.2378,26.2026,26.2167,28900.0
2011-03-29 12:20:00,37.18,37.19,37.14,37.14,24400.0,26.2096,26.2167,26.1814,26.1814,24400.0
2011-03-29 12:30:00,37.14,37.15,37.09,37.11,31400.0,26.1814,26.1885,26.1462,26.1603,31400.0
2011-03-29 12:40:00,37.11,37.13,37.1,37.13,36700.0,26.1603,26.1744,26.1532,26.1744,36700.0
2011-03-29 12:50:00,37.13,37.23,37.13,37.2,177400.0,26.1744,26.2449,26.1744,26.2237,177400.0
2011-03-29 13:00:00,37.2,37.2,37.16,37.16,38700.0,26.2237,26.2237,26.1955,26.1955,38700.0
2011-03-29 13:10:00,37.17,37.18,37.16,37.18,21800.0,26.2026,26.2096,26.1955,26.2096,21800.0
2011-03-29 13:20:00,37.17,37.19,37.13,37.15,30300.0,26.2026,26.2167,26.1744,26.1885,30300.0
2011-03-29 13:30:00,37.14,37.15,37.14,37.15,14400.0,26.1814,26.1885,26.1814,26.1885,14400.0
2011-03-29 13:40:00,37.15,37.16,37.14,37.15,46100.0,26.1885,26.1955,26.1814,26.1885,46100.0
2011-03-29 13:50:00,37.16,37.16,37.15,37.16,14000.0,26.1955,26.1955,26.1885,26.1955,14000.0
2011-03-29 14:00:00,37.16,37.17,37.14,37.16,57100.0,26.1955,26.2026,26.1814,26.1955,57100.0
2011-03-29 14:10:00,37.15,37.18,37.15,37.18,49300.0,26.1885,26.2096,26.1885,26.2096,49300.0
2011-03-29 14:20:00,37.17,37.18,37.15,37.18,36200.0,26.2026,26.2096,26.1885,26.2096,36200.0
2011-03-29 14:30:00,37.18,37.18,37.17,37.18,21200.0,26.2096,26.2096,26.2026,26.2096,21200.0
2011-03-29 14:40:00,37.17,37.18,37.16,37.18,38500.0,26.2026,26.2096,26.1955,26.2096,38500.0
2011-03-29 14:50:00,37.17,37.18,37.17,37.18,16200.0,26.2026,26.2096,26.2026,26.2096,16200.0
2011-03-29 15:00:00,37.19,37.19,37.16,37.19,41800.0,26.2167,26.2167,26.1955,26.2167,41800.0
2011-03-29 15:10:00,37.19,37.19,37.16,37.18,73400.0,26.2167,26.2167,26.1955,26.2096,73400.0
2011-03-29 15:20:00,37.18,37.18,37.17,37.18,44600.0,26.2096,26.2096,26.2026,26.2096,44600.0
2011-03-29 15:30:00,37.18,37.18,37.15,37.18,117800.0,26.2096,26.2096,26.1885,26.2096,117800.0
2011-03-29 15:40:00,37.18,37.18,37.16,37.17,146100.0,26.2096,26.2096,26.1955,26.2026,146100.0
2011-03-29 15:50:00,37.17,37.18,37.14,37.15,178900.0,26.2026,26.2096,26.1814,26.1885,178900.0
2011-03-30 09:30:00,37.33,37.45,37.3,37.35,52000.0,26.3154,26.4,26.2942,26.3295,52000.0
2011-03-30 09:40:00,37.35,37.37,37.31,37.31,37400.0,26.3295,26.3436,26.3013,26.3013,37400.0
2011-03-30 09:50:00,37.31,37.36,37.28,37.35,36800.0,26.3013,26.3365,26.2801,26.3295,36800.0
2011-03-30 10:00:00,37.35,37.36,37.3,37.3,38400.0,26.3295,26.3365,26.2942,26.2942,38400.0
2011-03-30 10:10:00,37.3,37.34,37.29,37.34,48800.0,26.2942,26.3224,26.2872,26.3224,48800.0
2011-03-30 10:20:00,37.33,37.33,37.28,37.28,29800.0,26.3154,26.3154,26.2801,26.2801,29800.0
2011-03-30 10:30:00,37.28,37.32,37.27,37.29,33400.0,26.2801,26.3083,26.2731,26.2872,33400.0
2011-03-30 10:40:00,37.29,37.31,37.27,37.3,38500.0,26.2872,26.3013,26.2731,26.2942,38500.0
2011-03-30 10:50:00,37.31,37.31,37.29,37.3,32800.0,26.3013,26.3013,26.2872,26.2942,32800.0
2011-03-30 11:00:00,37.3,37.3,37.25,37.29,38500.0,26.2942,26.2942,26.259,26.2872,38500.0
2011-03-30 11:10:00,37.28,37.32,37.27,37.31,30500.0,26.2801,26.3083,26.2731,26.3013,30500.0
2011-03-30 11:20:00,37.31,37.31,37.28,37.28,25400.0,26.3013,26.3013,26.2801,26.2801,25400.0
2011-03-30 11:30:00,37.29,37.29,37.28,37.28,29100.0,26.2872,26.2872,26.2801,26.2801,29100.0
2011-03-30 11:40:00,37.28,37.29,37.27,37.27,17200.0,26.2801,26.2872,26.2731,26.2731,17200.0
2011-03-30 11:50:00,37.27,37.29,37.26,37.27,14100.0,26.2731,26.2872,26.266,26.2731,14100.0
2011-03-30 12:00:00,37.27,37.28,37.24,37.24,29800.0,26.2731,26.2801,26.2519,26.2519,29800.0
2011-03-30 12:10:00,37.25,37.28,37.23,37.26,45800.0,26.259,26.2801,26.2449,26.266,45800.0
2011-03-30 12:20:00,37.26,37.27,37.23,37.23,33300.0,26.266,26.2731,26.2449,26.2449,33300.0
2011-03-30 12:30:00,37.23,37.28,37.22,37.26,130100.0,26.2449,26.2801,26.2378,26.266,130100.0
2011-03-30 12:40:00,37.25,37.25,37.18,37.18,55600.0,26.259,26.259,26.2096,26.2096,55600.0
2011-03-30 12:50:00,37.19,37.24,37.19,37.21,62300.0,26.2167,26.2519,26.2167,26.2308,62300.0
2011-03-30 13:00:00,37.21,37.27,37.21,37.26,31400.0,26.2308,26.2731,26.2308,26.266,31400.0
2011-03-30 13:10:00,37.27,37.28,37.24,37.27,34700.0,26.2731,26.2801,26.2519,26.2731,34700.0
2011-03-30 13:20:00,37.27,37.3,37.26,37.3,48100.0,26.2731,26.2942,26.266,26.2942,48100.0
2011-03-30 13:30:00,37.3,37.3,37.27,37.28,34900.0,26.2942,26.2942,26.2731,26.2801,34900.0
2011-03-30 13:40:00,37.29,37.29,37.27,37.27,27500.0,26.2872,26.2872,26.2731,26.2731,27500.0
2011-03-30 13:50:00,37.27,37.27,37.22,37.24,35100.0,26.2731,26.2731,26.2378,26.2519,35100.0
2011-03-30 14:00:00,37.24,37.28,37.23,37.28,38100.0,26.2519,26.2801,26.2449,26.2801,38100.0
2011-03-30 14:10:00,37.28,37.31,37.24,37.26,46600.0,26.2801,26.3013,26.2519,26.266,46600.0
2011-03-30 14:20:00,37.25,37.28,37.24,37.25,40600.0,26.259,26.2801,26.2519,26.259,40600.0
2011-03-30 14:30:00,37.25,37.29,37.25,37.28,36600.0,26.259,26.2872,26.259,26.2801,36600.0
2011-03-30 14:40:00,37.29,37.3,37.22,37.22,47600.0,26.2872,26.2942,26.2378,26.2378,47600.0
2011-03-30 14:50:00,37.22,37.26,37.22,37.22,41700.0,26.2378,26.266,26.2378,26.2378,41700.0
2011-03-30 15:00:00,37.22,37.24,37.22,37.23,36900.0,26.2378,26.2519,26.2378,26.2449,36900.0
2011-03-30 15:10:00,37.24,37.27,37.22,37.27,69300.0,26.2519,26.2731,26.2378,26.2731,69300.0
2011-03-30 15:20:00,37.27,37.27,37.18,37.19,66600.0,26.2731,26.2731,26.2096,26.2167,66600.0
2011-03-30 15:30:00,37.19,37.25,37.19,37.22,103100.0,26.2167,26.259,26.2167,26.2378,103100.0
2011-03-30 15:40:00,37.23,37.23,37.15,37.17,228700.0,26.2449,26.2449,26.1885,26.2026,228700.0
2011-03-30 15:50:00,37.17,37.17,37.14,37.16,197100.0,26.2026,26.2026,26.1814,26.1955,197100.0
2011-03-31 09:30:00,37.1,37.18,37.01,37.12,121800.0,26.1532,26.2096,26.0898,26.1673,121800.0
2011-03-31 09:40:00,37.11,37.22,37.05,37.11,84300.0,26.1603,26.2378,26.118,26.1603,84300.0
2011-03-31 09:50:00,37.12,37.22,37.12,37.19,53400.0,26.1673,26.2378,26.1673,26.2167,53400.0
2011-03-31 10:00:00,37.19,37.32,37.18,37.32,63800.0,26.2167,26.3083,26.2096,26.3083,63800.0
2011-03-31 10:10:00,37.34,37.37,37.27,37.27,59400.0,26.3224,26.3436,26.2731,26.2731,59400.0
2011-03-31 10:20:00,37.27,37.32,37.22,37.23,30500.0,26.2731,26.3083,26.2378,26.2449,30500.0
2011-03-31 10:30:00,37.23,37.37,37.23,37.35,32300.0,26.2449,26.3436,26.2449,26.3295,32300.0
2011-03-31 10:40:00,37.36,37.44,37.36,37.44,34900.0,26.3365,26.3929,26.3365,26.3929,34900.0
2011-03-31 10:50:00,37.43,37.44,37.35,37.38,51100.0,26.3859,26.3929,26.3295,26.3506,51100.0
2011-03-31 11:00:00,37.37,37.37,37.28,37.3,55800.0,26.3436,26.3436,26.2801,26.2942,55800.0
2011-03-31 11:10:00,37.3,37.33,37.28,37.29,43100.0,26.2942,26.3154,26.2801,26.2872,43100.0
2011-03-31 11:20:00,37.29,37.3,37.26,37.29,14400.0,26.2872,26.2942,26.266,26.2872,14400.0
2011-03-31 11:30:00,37.29,37.3,37.24,37.25,53800.0,26.2872,26.2942,26.2519,26.259,53800.0
2011-03-31 11:40:00,37.24,37.25,37.24,37.25,16700.0,26.2519,26.259,26.2519,26.259,16700.0
2011-03-31 11:50:00,37.26,37.33,37.26,37.33,16300.0,26.266,26.3154,26.266,26.3154,16300.0
2011-03-31 12:00:00,37.33,37.38,37.33,37.38,26500.0,26.3154,26.3506,26.3154,26.3506,26500.0
2011-03-31 12:10:00,37.38,37.38,37.32,37.36,30100.0,26.3506,26.3506,26.3083,26.3365,30100.0
2011-03-31 12:20:00,37.36,37.41,37.36,37.39,19800.0,26.3365,26.3718,26.3365,26.3577,19800.0
2011-03-31 12:30:00,37.39,37.4,37.34,37.36,15800.0,26.3577,26.3647,26.3224,26.3365,15800.0
2011-03-31 12:40:00,37.36,37.39,37.35,37.36,23000.0,26.3365,26.3577,26.3295,26.3365,23000.0
2011-03-31 12:50:00,37.36,37.36,37.28,37.3,109500.0,26.3365,26.3365,26.2801,26.2942,109500.0
2011-03-31 13:00:00,37.3,37.3,37.29,37.3,5500.0,26.2942,26.2942,26.2872,26.2942,5500.0
2011-03-31 13:10:00,37.29,37.3,37.25,37.27,26000.0,26.2872,26.2942,26.259,26.2731,26000.0
2011-03-31 13:20:00,37.27,37.3,37.24,37.3,47400.0,26.2731,26.2942,26.2519,26.2942,47400.0
2011-03-31 13:30:00,37.29,37.31,37.29,37.29,41800.0,26.2872,26.3013,26.2872,26.2872,41800.0
2011-03-31 13:40:00,37.29,37.3,37.22,37.23,114400.0,26.2872,26.2942,26.2378,26.2449,114400.0
2011-03-31 13:50:00,37.23,37.24,37.21,37.22,33100.0,26.2449,26.2519,26.2308,26.2378,33100.0
2011-03-31 14:00:00,37.22,37.26,37.22,37.24,54100.0,26.2378,26.266,26.2378,26.2519,54100.0
2011-03-31 14:10:00,37.25,37.26,37.23,37.25,69300.0,26.259,26.266,26.2449,26.259,69300.0
2011-03-31 14:20:00,37.25,37.25,37.24,37.25,36600.0,26.259,26.259,26.2519,26.259,36600.0
2011-03-31 14:30:00,37.25,37.25,37.24,37.25,29500.0,26.259,26.259,26.2519,26.259,29500.0
2011-03-31 14:40:00,37.25,37.26,37.24,37.25,62500.0,26.259,26.266,26.2519,26.259,62500.0
2011-03-31 14:50:00,37.25,37.26,37.24,37.24,32100.0,26.259,26.266,26.2519,26.2519,32100.0
2011-03-31 15:00:00,37.25,37.26,37.24,37.24,49500.0,26.259,26.266,26.2519,26.2519,49500.0
2011-03-31 15:10:00,37.24,37.3,37.24,37.3,50800.0,26.2519,26.2942,26.2519,26.2942,50800.0
2011-03-31 15:20:00,37.29,37.32,37.29,37.3,67100.0,26.2872,26.3083,26.2872,26.2942,67100.0
2011-03-31 15:30:00,37.3,37.39,37.3,37.39,93500.0,26.2942,26.3577,26.2942,26.3577,93500.0
2011-03-31 15:40:00,37.39,37.41,37.32,37.36,164500.0,26.3577,26.3718,26.3083,26.3365,164500.0
2011-03-31 15:50:00,37.36,37.38,37.33,37.35,160800.0,26.3365,26.3506,26.3154,26.3295,160800.0
2011-04-01 09:30:00,37.42,37.47,37.38,37.44,88100.0,26.3788,26.4141,26.3506,26.3929,88100.0
2011-04-01 09:40:00,37.43,37.45,37.36,37.37,45400.0,26.3859,26.4,26.3365,26.3436,45400.0
2011-04-01 09:50:00,37.37,37.44,37.37,37.42,54300.0,26.3436,26.3929,26.3436,26.3788,54300.0
2011-04-01 10:00:00,37.42,37.44,37.4,37.41,56900.0,26.3788,26.3929,26.3647,26.3718,56900.0
2011-04-01 10:10:00,37.41,37.47,37.41,37.47,75800.0,26.3718,26.4141,26.3718,26.4141,75800.0
2011-04-01 10:20:00,37.46,37.57,37.46,37.56,102600.0,26.407,26.4846,26.407,26.4775,102600.0
2011-04-01 10:30:00,37.57,37.71,37.57,37.7,69000.0,26.4846,26.5833,26.4846,26.5762,69000.0
2011-04-01 10:40:00,37.7,37.71,37.66,37.7,32000.0,26.5762,26.5833,26.548,26.5762,32000.0
2011-04-01 10:50:00,37.7,37.7,37.64,37.67,48200.0,26.5762,26.5762,26.5339,26.5551,48200.0
2011-04-01 11:00:00,37.66,37.67,37.54,37.55,147900.0,26.548,26.5551,26.4634,26.4705,147900.0
2011-04-01 11:10:00,37.55,37.61,37.54,37.59,41900.0,26.4705,26.5128,26.4634,26.4987,41900.0
2011-04-01 11:20:00,37.59,37.61,37.59,37.6,27000.0,26.4987,26.5128,26.4987,26.5057,27000.0
2011-04-01 11:30:00,37.6,37.61,37.59,37.6,27500.0,26.5057,26.5128,26.4987,26.5057,27500.0
2011-04-01 11:40:00,37.6,37.61,37.57,37.61,22200.0,26.5057,26.5128,26.4846,26.5128,22200.0
2011-04-01 11:50:00,37.62,37.63,37.61,37.62,8800.0,26.5198,26.5269,26.5128,26.5198,8800.0
2011-04-01 12:00:00,37.63,37.64,37.61,37.62,26500.0,26.5269,26.5339,26.5128,26.5198,26500.0
2011-04-01 12:10:00,37.63,37.63,37.58,37.59,22100.0,26.5269,26.5269,26.4916,26.4987,22100.0
2011-04-01 12:20:00,37.59,37.59,37.55,37.57,54900.0,26.4987,26.4987,26.4705,26.4846,54900.0
2011-04-01 12:30:00,37.57,37.59,37.55,37.56,39100.0,26.4846,26.4987,26.4705,26.4775,39100.0
2011-04-01 12:40:00,37.57,37.57,37.53,37.54,30000.0,26.4846,26.4846,26.4564,26.4634,30000.0
2011-04-01 12:50:00,37.53,37.55,37.51,37.55,21500.0,26.4564,26.4705,26.4423,26.4705,21500.0
2011-04-01 13:00:00,37.55,37.59,37.54,37.59,17700.0,26.4705,26.4987,26.4634,26.4987,17700.0
2011-04-01 13:10:00,37.59,37.59,37.57,37.57,10200.0,26.4987,26.4987,26.4846,26.4846,10200.0
2011-04-01 13:20:00,37.57,37.59,37.57,37.58,14600.0,26.4846,26.4987,26.4846,26.4916,14600.0
2011-04-01 13:30:00,37.58,37.59,37.57,37.58,9100.0,26.4916,26.4987,26.4846,26.4916,9100.0
2011-04-01 13:40:00,37.59,37.59,37.53,37.56,16600.0,26.4987,26.4987,26.4564,26.4775,16600.0
2011-04-01 13:50:00,37.56,37.58,37.56,37.57,6000.0,26.4775,26.4916,26.4775,26.4846,6000.0
2011-04-01 14:00:00,37.57,37.59,37.54,37.58,14700.0,26.4846,26.4987,26.4634,26.4916,14700.0
2011-04-01 14:10:00,37.58,37.59,37.57,37.59,8100.0,26.4916,26.4987,26.4846,26.4987,8100.0
2011-04-01 14:20:00,37.59,37.6,37.58,37.58,7300.0,26.4987,26.5057,26.4916,26.4916,7300.0
2011-04-01 14:30:00,37.59,37.6,37.58,37.59,13600.0,26.4987,26.5057,26.4916,26.4987,13600.0
2011-04-01 14:40:00,37.59,37.59,37.54,37.56,24100.0,26.4987,26.4987,26.4634,26.4775,24100.0
2011-04-01 14:50:00,37.56,37.59,37.55,37.58,24400.0,26.4775,26.4987,26.4705,26.4916,24400.0
2011-04-01 15:00:00,37.58,37.59,37.53,37.58,29700.0,26.4916,26.4987,26.4564,26.4916,29700.0
2011-04-01 15:10:00,37.58,37.59,37.5,37.54,98800.0,26.4916,26.4987,26.4352,26.4634,98800.0
2011-04-01 15:20:00,37.53,37.62,37.5,37.58,106500.0,26.4564,26.5198,26.4352,26.4916,106500.0
2011-04-01 15:30:00,37.58,37.63,37.58,37.63,48900.0,26.4916,26.5269,26.4916,26.5269,48900.0
2011-04-01 15:40:00,37.62,37.63,37.58,37.61,72600.0,26.5198,26.5269,26.4916,26.5128,72600.0
2011-04-01 15:50:00,37.61,37.7,37.61,37.63,244200.0,26.5128,26.5762,26.5128,26.5269,244200.0
2011-04-04 09:30:00,37.65,37.78,37.62,37.78,71800.0,26.541,26.6326,26.5198,26.6326,71800.0
2011-04-04 09:40:00,37.77,37.78,37.65,37.72,50300.0,26.6256,26.6326,26.541,26.5903,50300.0
2011-04-04 09:50:00,37.72,37.76,37.64,37.75,46900.0,26.5903,26.6185,26.5339,26.6115,46900.0
2011-04-04 10:00:00,37.75,37.76,37.66,37.7,28200.0,26.6115,26.6185,26.548,26.5762,28200.0
2011-04-04 10:10:00,37.69,37.76,37.67,37.76,20000.0,26.5692,26.6185,26.5551,26.6185,20000.0
2011-04-04 10:20:00,37.76,37.8,37.7,37.7,27600.0,26.6185,26.6467,26.5762,26.5762,27600.0
2011-04-04 10:30:00,37.7,37.78,37.7,37.77,18600.0,26.5762,26.6326,26.5762,26.6256,18600.0
2011-04-04 10:40:00,37.77,37.8,37.77,37.79,29900.0,26.6256,26.6467,26.6256,26.6397,29900.0
2011-04-04 10:50:00,37.8,37.8,37.73,37.75,28900.0,26.6467,26.6467,26.5974,26.6115,28900.0
2011-04-04 11:00:00,37.76,37.79,37.73,37.74,13900.0,26.6185,26.6397,26.5974,26.6044,13900.0
2011-04-04 11:10:00,37.73,37.76,37.71,37.74,17000.0,26.5974,26.6185,26.5833,26.6044,17000.0
2011-04-04 11:20:00,37.74,37.75,37.69,37.72,23400.0,26.6044,26.6115,26.5692,26.5903,23400.0
2011-04-04 11:30:00,37.72,37.78,37.72,37.75,15200.0,26.5903,26.6326,26.5903,26.6115,15200.0
2011-04-04 11:40:00,37.76,37.76,37.73,37.73,5800.0,26.6185,26.6185,26.5974,26.5974,5800.0
2011-04-04 11:50:00,37.73,37.74,37.71,37.73,18300.0,26.5974,26.6044,26.5833,26.5974,18300.0
2011-04-04 12:00:00,37.73,37.75,37.71,37.75,14000.0,26.5974,26.6115,26.5833,26.6115,14000.0
2011-04-04 12:10:00,37.73,37.76,37.73,37.75,10500.0,26.5974,26.6185,26.5974,26.6115,10500.0
2011-04-04 12:20:00,37.74,37.76,37.74,37.75,6800.0,26.6044,26.6185,26.6044,26.6115,6800.0
2011-04-04 12:30:00,37.74,37.75,37.68,37.7,21800.0,26.6044,26.6115,26.5621,26.5762,21800.0
2011-04-04 12:40:00,37.7,37.71,37.65,37.66,8800.0,26.5762,26.5833,26.541,26.548,8800.0
2011-04-04 12:50:00,37.66,37.69,37.65,37.67,24000.0,26.548,26.5692,26.541,26.5551,24000.0
2011-04-04 13:00:00,37.66,37.69,37.63,37.67,26200.0,26.548,26.5692,26.5269,26.5551,26200.0
2011-04-04 13:10:00,37.66,37.66,37.62,37.64,26000.0,26.548,26.548,26.5198,26.5339,26000.0
2011-04-04 13:20:00,37.65,37.65,37.64,37.65,7900.0,26.541,26.541,26.5339,26.541,7900.0
2011-04-04 13:30:00,37.64,37.65,37.62,37.63,21300.0,26.5339,26.541,26.5198,26.5269,21300.0
2011-04-04 13:40:00,37.63,37.64,37.61,37.62,22400.0,26.5269,26.5339,26.5128,26.5198,22400.0
2011-04-04 13:50:00,37.62,37.63,37.58,37.59,27500.0,26.5198,26.5269,26.4916,26.4987,27500.0
2011-04-04 14:00:00,37.59,37.64,37.54,37.63,41100.0,26.4987,26.5339,26.4634,26.5269,41100.0
2011-04-04 14:10:00,37.62,37.64,37.62,37.63,7300.0,26.5198,26.5339,26.5198,26.5269,7300.0
2011-04-04 14:20:00,37.63,37.65,37.61,37.65,12700.0,26.5269,26.541,26.5128,26.541,12700.0
2011-04-04 14:30:00,37.64,37.65,37.61,37.63,27600.0,26.5339,26.541,26.5128,26.5269,27600.0
2011-04-04 14:40:00,37.63,37.66,37.62,37.65,11000.0,26.5269,26.548,26.5198,26.541,11000.0
2011-04-04 14:50:00,37.66,37.66,37.6,37.62,42000.0,26.548,26.548,26.5057,26.5198,42000.0
2011-04-04 15:00:00,37.62,37.63,37.58,37.6,41100.0,26.5198,26.5269,26.4916,26.5057,41100.0
2011-04-04 15:10:00,37.6,37.67,37.6,37.65,33400.0,26.5057,26.5551,26.5057,26.541,33400.0
2011-04-04 15:20:00,37.65,37.73,37.65,37.72,48200.0,26.541,26.5974,26.541,26.5903,48200.0
2011-04-04 15:30:00,37.71,37.72,37.64,37.66,69000.0,26.5833,26.5903,26.5339,26.548,69000.0
2011-04-04 15:40:00,37.67,37.75,37.67,37.72,144000.0,26.5551,26.6115,26.5551,26.5903,144000.0
2011-04-04 15:50:00,37.71,37.75,37.7,37.74,250500.0,26.5833,26.6115,26.5762,26.6044,250500.0
2011-04-05 09:30:00,37.75,37.81,37.66,37.8,64800.0,26.6115,26.6537,26.548,26.6467,64800.0
2011-04-05 09:40:00,37.8,37.83,37.66,37.67,78700.0,26.6467,26.6678,26.548,26.5551,78700.0
2011-04-05 09:50:00,37.66,37.7,37.6,37.69,66000.0,26.548,26.5762,26.5057,26.5692,66000.0
2011-04-05 10:00:00,37.68,37.73,37.61,37.68,58100.0,26.5621,26.5974,26.5128,26.5621,58100.0
2011-04-05 10:10:00,37.68,37.74,37.68,37.71,27400.0,26.5621,26.6044,26.5621,26.5833,27400.0
2011-04-05 10:20:00,37.7,37.79,37.7,37.75,50500.0,26.5762,26.6397,26.5762,26.6115,50500.0
2011-04-05 10:30:00,37.75,37.77,37.74,37.75,40200.0,26.6115,26.6256,26.6044,26.6115,40200.0
2011-04-05 10:40:00,37.74,37.77,37.71,37.73,30300.0,26.6044,26.6256,26.5833,26.5974,30300.0
2011-04-05 10:50:00,37.74,37.75,37.67,37.68,18200.0,26.6044,26.6115,26.5551,26.5621,18200.0
2011-04-05 11:00:00,37.67,37.79,37.66,37.77,47500.0,26.5551,26.6397,26.548,26.6256,47500.0
2011-04-05 11:10:00,37.76,37.79,37.76,37.79,12600.0,26.6185,26.6397,26.6185,26.6397,12600.0
2011-04-05 11:20:00,37.79,37.79,37.76,37.78,22400.0,26.6397,26.6397,26.6185,26.6326,22400.0
2011-04-05 11:30:00,37.78,37.79,37.75,37.76,37300.0,26.6326,26.6397,26.6115,26.6185,37300.0
2011-04-05 11:40:00,37.77,37.77,37.74,37.76,24300.0,26.6256,26.6256,26.6044,26.6185,24300.0
2011-04-05 11:50:00,37.76,37.83,37.75,37.82,49600.0,26.6185,26.6678,26.6115,26.6608,49600.0
2011-04-05 12:00:00,37.82,37.87,37.8,37.8,41700.0,26.6608,26.696,26.6467,26.6467,41700.0
2011-04-05 12:10:00,37.8,37.81,37.8,37.81,12700.0,26.6467,26.6537,26.6467,26.6537,12700.0
2011-04-05 12:20:00,37.81,37.83,37.8,37.82,14800.0,26.6537,26.6678,26.6467,26.6608,14800.0
2011-04-05 12:30:00,37.81,37.82,37.75,37.75,16600.0,26.6537,26.6608,26.6115,26.6115,16600.0
2011-04-05 12:40:00,37.76,37.77,37.74,37.77,22300.0,26.6185,26.6256,26.6044,26.6256,22300.0
2011-04-05 12:50:00,37.76,37.79,37.76,37.76,16400.0,26.6185,26.6397,26.6185,26.6185,16400.0
2011-04-05 13:00:00,37.76,37.76,37.73,37.73,17600.0,26.6185,26.6185,26.5974,26.5974,17600.0
2011-04-05 13:10:00,37.74,37.76,37.72,37.72,19800.0,26.6044,26.6185,26.5903,26.5903,19800.0
2011-04-05 13:20:00,37.72,37.73,37.69,37.7,19800.0,26.5903,26.5974,26.5692,26.5762,19800.0
2011-04-05 13:30:00,37.69,37.71,37.66,37.68,19800.0,26.5692,26.5833,26.548,26.5621,19800.0
2011-04-05 13:40:00,37.67,37.71,37.66,37.71,27700.0,26.5551,26.5833,26.548,26.5833,27700.0
2011-04-05 13:50:00,37.7,37.71,37.68,37.69,20700.0,26.5762,26.5833,26.5621,26.5692,20700.0
2011-04-05 14:00:00,37.7,37.7,37.62,37.62,62900.0,26.5762,26.5762,26.5198,26.5198,62900.0
2011-04-05 14:10:00,37.62,37.72,37.61,37.72,143000.0,26.5198,26.5903,26.5128,26.5903,143000.0
2011-04-05 14:20:00,37.71,37.75,37.7,37.73,50100.0,26.5833,26.6115,26.5762,26.5974,50100.0
2011-04-05 14:30:00,37.72,37.75,37.7,37.7,76500.0,26.5903,26.6115,26.5762,26.5762,76500.0
2011-04-05 14:40:00,37.7,37.73,37.68,37.71,42800.0,26.5762,26.5974,26.5621,26.5833,42800.0
2011-04-05 14:50:00,37.72,37.74,37.69,37.73,43600.0,26.5903,26.6044,26.5692,26.5974,43600.0
2011-04-05 15:00:00,37.73,37.75,37.69,37.69,76600.0,26.5974,26.6115,26.5692,26.5692,76600.0
2011-04-05 15:10:00,37.69,37.72,37.67,37.68,78500.0,26.5692,26.5903,26.5551,26.5621,78500.0
2011-04-05 15:20:00,37.68,37.7,37.68,37.7,67700.0,26.5621,26.5762,26.5621,26.5762,67700.0
2011-04-05 15:30:00,37.7,37.72,37.68,37.72,114400.0,26.5762,26.5903,26.5621,26.5903,114400.0
2011-04-05 15:40:00,37.71,37.72,37.66,37.68,106300.0,26.5833,26.5903,26.548,26.5621,106300.0
2011-04-05 15:50:00,37.68,37.74,37.68,37.74,254800.0,26.5621,26.6044,26.5621,26.6044,254800.0
2011-04-06 09:30:00,37.84,37.98,37.81,37.96,49400.0,26.6749,26.7736,26.6537,26.7595,49400.0
2011-04-06 09:40:00,37.97,37.98,37.91,37.96,39100.0,26.7665,26.7736,26.7242,26.7595,39100.0
2011-04-06 09:50:00,37.97,37.97,37.91,37.92,41100.0,26.7665,26.7665,26.7242,26.7313,41100.0
2011-04-06 10:00:00,37.92,37.98,37.91,37.98,43600.0,26.7313,26.7736,26.7242,26.7736,43600.0
2011-04-06 10:10:00,37.97,38.03,37.97,38.0,117100.0,26.7665,26.8088,26.7665,26.7877,117100.0
2011-04-06 10:20:00,37.99,38.06,37.99,38.06,45700.0,26.7806,26.83,26.7806,26.83,45700.0
2011-04-06 10:30:00,38.06,38.07,38.0,38.03,67400.0,26.83,26.837,26.7877,26.8088,67400.0
2011-04-06 10:40:00,38.04,38.07,38.04,38.07,31100.0,26.8159,26.837,26.8159,26.837,31100.0
2011-04-06 10:50:00,38.07,38.1,38.07,38.09,68000.0,26.837,26.8582,26.837,26.8511,68000.0
2011-04-06 11:00:00,38.09,38.13,38.08,38.1,104100.0,26.8511,26.8793,26.8441,26.8582,104100.0
2011-04-06 11:10:00,38.1,38.15,38.08,38.14,51200.0,26.8582,26.8934,26.8441,26.8864,51200.0
2011-04-06 11:20:00,38.14,38.15,38.13,38.13,43800.0,26.8864,26.8934,26.8793,26.8793,43800.0
2011-04-06 11:30:00,38.14,38.15,38.09,38.11,62600.0,26.8864,26.8934,26.8511,26.8652,62600.0
2011-04-06 11:40:00,38.11,38.14,38.09,38.14,36400.0,26.8652,26.8864,26.8511,26.8864,36400.0
2011-04-06 11:50:00,38.14,38.14,38.07,38.07,30100.0,26.8864,26.8864,26.837,26.837,30100.0
2011-04-06 12:00:00,38.07,38.1,38.05,38.1,38600.0,26.837,26.8582,26.8229,26.8582,38600.0
2011-04-06 12:10:00,38.1,38.12,38.09,38.1,35000.0,26.8582,26.8723,26.8511,26.8582,35000.0
2011-04-06 12:20:00,38.11,38.12,38.1,38.11,17100.0,26.8652,26.8723,26.8582,26.8652,17100.0
2011-04-06 12:30:00,38.12,38.15,38.11,38.13,30300.0,26.8723,26.8934,26.8652,26.8793,30300.0
2011-04-06 12:40:00,38.14,38.17,38.12,38.16,41500.0,26.8864,26.9075,26.8723,26.9005,41500.0
2011-04-06 12:50:00,38.15,38.2,38.14,38.2,35300.0,26.8934,26.9287,26.8864,26.9287,35300.0
2011-04-06 13:00:00,38.2,38.22,38.18,38.22,40200.0,26.9287,26.9428,26.9146,26.9428,40200.0
2011-04-06 13:10:00,38.23,38.23,38.2,38.22,56700.0,26.9498,26.9498,26.9287,26.9428,56700.0
2011-04-06 13:20:00,38.22,38.22,38.21,38.22,20300.0,26.9428,26.9428,26.9357,26.9428,20300.0
2011-04-06 13:30:00,38.22,38.22,38.21,38.22,18200.0,26.9428,26.9428,26.9357,26.9428,18200.0
2011-04-06 13:40:00,38.22,38.24,38.21,38.22,70400.0,26.9428,26.9569,26.9357,26.9428,70400.0
2011-04-06 13:50:00,38.22,38.24,38.21,38.24,62300.0,26.9428,26.9569,26.9357,26.9569,62300.0
2011-04-06 14:00:00,38.23,38.24,38.23,38.23,26300.0,26.9498,26.9569,26.9498,26.9498,26300.0
2011-04-06 14:10:00,38.24,38.25,38.23,38.24,52100.0,26.9569,26.9639,26.9498,26.9569,52100.0
2011-04-06 14:20:00,38.25,38.29,38.25,38.27,75700.0,26.9639,26.9921,26.9639,26.978,75700.0
2011-04-06 14:30:00,38.26,38.3,38.26,38.3,54800.0,26.971,26.9992,26.971,26.9992,54800.0
2011-04-06 14:40:00,38.3,38.31,38.28,38.3,55000.0,26.9992,27.0062,26.9851,26.9992,55000.0
2011-04-06 14:50:00,38.31,38.31,38.24,38.24,70300.0,27.0062,27.0062,26.9569,26.9569,70300.0
2011-04-06 15:00:00,38.25,38.25,38.22,38.22,50500.0,26.9639,26.9639,26.9428,26.9428,50500.0
2011-04-06 15:10:00,38.22,38.23,38.2,38.2,240400.0,26.9428,26.9498,26.9287,26.9287,240400.0
2011-04-06 15:20:00,38.2,38.21,38.15,38.16,93000.0,26.9287,26.9357,26.8934,26.9005,93000.0
2011-04-06 15:30:00,38.16,38.16,38.13,38.16,128200.0,26.9005,26.9005,26.8793,26.9005,128200.0
2011-04-06 15:40:00,38.17,38.23,38.16,38.22,306300.0,26.9075,26.9498,26.9005,26.9428,306300.0
2011-04-06 15:50:00,38.22,38.23,38.18,38.23,469700.0,26.9428,26.9498,26.9146,26.9498,469700.0
2011-04-07 09:30:00,38.11,38.19,38.05,38.07,66300.0,26.8652,26.9216,26.8229,26.837,66300.0
2011-04-07 09:40:00,38.06,38.12,38.02,38.02,40700.0,26.83,26.8723,26.8018,26.8018,40700.0
2011-04-07 09:50:00,38.02,38.14,38.0,38.14,64900.0,26.8018,26.8864,26.7877,26.8864,64900.0
2011-04-07 10:00:00,38.13,38.15,38.11,38.15,36600.0,26.8793,26.8934,26.8652,26.8934,36600.0
2011-04-07 10:10:00,38.15,38.16,38.12,38.13,26900.0,26.8934,26.9005,26.8723,26.8793,26900.0
2011-04-07 10:20:00,38.12,38.14,38.11,38.12,41300.0,26.8723,26.8864,26.8652,26.8723,41300.0
2011-04-07 10:30:00,38.11,38.14,37.98,38.05,87300.0,26.8652,26.8864,26.7736,26.8229,87300.0
2011-04-07 10:40:00,38.05,38.1,37.92,38.02,101200.0,26.8229,26.8582,26.7313,26.8018,101200.0
2011-04-07 10:50:00,38.02,38.06,38.0,38.05,24800.0,26.8018,26.83,26.7877,26.8229,24800.0
2011-04-07 11:00:00,38.05,38.15,38.03,38.11,36800.0,26.8229,26.8934,26.8088,26.8652,36800.0
2011-04-07 11:10:00,38.11,38.15,38.02,38.04,35100.0,26.8652,26.8934,26.8018,26.8159,35100.0
2011-04-07 11:20:00,38.04,38.05,38.0,38.01,34300.0,26.8159,26.8229,26.7877,26.7947,34300.0
2011-04-07 11:30:00,38.0,38.0,37.91,37.97,43400.0,26.7877,26.7877,26.7242,26.7665,43400.0
2011-04-07 11:40:00,37.97,38.01,37.96,37.97,34100.0,26.7665,26.7947,26.7595,26.7665,34100.0
2011-04-07 11:50:00,37.97,38.09,37.96,38.08,36600.0,26.7665,26.8511,26.7595,26.8441,36600.0
2011-04-07 12:00:00,38.07,38.12,38.05,38.11,53900.0,26.837,26.8723,26.8229,26.8652,53900.0
2011-04-07 12:10:00,38.1,38.16,38.08,38.15,38100.0,26.8582,26.9005,26.8441,26.8934,38100.0
2011-04-07 12:20:00,38.14,38.18,38.14,38.15,21900.0,26.8864,26.9146,26.8864,26.8934,21900.0
2011-04-07 12:30:00,38.15,38.2,38.15,38.2,22100.0,26.8934,26.9287,26.8934,26.9287,22100.0
2011-04-07 12:40:00,38.2,38.21,38.18,38.21,34200.0,26.9287,26.9357,26.9146,26.9357,34200.0
2011-04-07 12:50:00,38.21,38.22,38.2,38.22,19000.0,26.9357,26.9428,26.9287,26.9428,19000.0
2011-04-07 13:00:00,38.22,38.22,38.18,38.22,34000.0,26.9428,26.9428,26.9146,26.9428,34000.0
2011-04-07 13:10:00,38.21,38.21,38.12,38.16,39200.0,26.9357,26.9357,26.8723,26.9005,39200.0
2011-04-07 13:20:00,38.16,38.17,38.12,38.14,50200.0,26.9005,26.9075,26.8723,26.8864,50200.0
2011-04-07 13:30:00,38.14,38.14,38.08,38.11,34300.0,26.8864,26.8864,26.8441,26.8652,34300.0
2011-04-07 13:40:00,38.11,38.11,38.05,38.06,57500.0,26.8652,26.8652,26.8229,26.83,57500.0
2011-04-07 13:50:00,38.06,38.11,38.05,38.06,31800.0,26.83,26.8652,26.8229,26.83,31800.0
2011-04-07 14:00:00,38.07,38.07,38.05,38.06,44700.0,26.837,26.837,26.8229,26.83,44700.0
2011-04-07 14:10:00,38.06,38.08,38.05,38.07,67800.0,26.83,26.8441,26.8229,26.837,67800.0
2011-04-07 14:20:00,38.07,38.09,38.06,38.08,34200.0,26.837,26.8511,26.83,26.8441,34200.0
2011-04-07 14:30:00,38.08,38.13,38.07,38.09,31800.0,26.8441,26.8793,26.837,26.8511,31800.0
2011-04-07 14:40:00,38.09,38.12,38.07,38.12,21400.0,26.8511,26.8723,26.837,26.8723,21400.0
2011-04-07 14:50:00,38.12,38.16,38.11,38.16,80500.0,26.8723,26.9005,26.8652,26.9005,80500.0
2011-04-07 15:00:00,38.16,38.17,38.13,38.15,70500.0,26.9005,26.9075,26.8793,26.8934,70500.0
2011-04-07 15:10:00,38.14,38.16,38.13,38.14,67300.0,26.8864,26.9005,26.8793,26.8864,67300.0
2011-04-07 15:20:00,38.14,38.15,38.07,38.07,58500.0,26.8864,26.8934,26.837,26.837,58500.0
2011-04-07 15:30:00,38.07,38.11,38.06,38.11,136900.0,26.837,26.8652,26.83,26.8652,136900.0
2011-04-07 15:40:00,38.11,38.15,38.07,38.07,190000.0,26.8652,26.8934,26.837,26.837,190000.0
2011-04-07 15:50:00,38.07,38.1,38.05,38.09,120100.0,26.837,26.8582,26.8229,26.8511,120100.0
2011-04-08 09:30:00,38.19,38.3,38.11,38.13,84800.0,26.9216,26.9992,26.8652,26.8793,84800.0
2011-04-08 09:40:00,38.14,38.14,38.02,38.06,53100.0,26.8864,26.8864,26.8018,26.83,53100.0
2011-04-08 09:50:00,38.06,38.07,37.94,37.94,72200.0,26.83,26.837,26.7454,26.7454,72200.0
2011-04-08 10:00:00,37.95,37.96,37.86,37.93,95100.0,26.7524,26.7595,26.689,26.7383,95100.0
2011-04-08 10:10:00,37.93,38.0,37.92,37.94,47000.0,26.7383,26.7877,26.7313,26.7454,47000.0
2011-04-08 10:20:00,37.95,37.96,37.91,37.96,48500.0,26.7524,26.7595,26.7242,26.7595,48500.0
2011-04-08 10:30:00,37.95,37.97,37.92,37.95,57700.0,26.7524,26.7665,26.7313,26.7524,57700.0
2011-04-08 10:40:00,37.95,37.95,37.91,37.94,46500.0,26.7524,26.7524,26.7242,26.7454,46500.0
2011-04-08 10:50:00,37.94,37.96,37.93,37.96,29600.0,26.7454,26.7595,26.7383,26.7595,29600.0
2011-04-08 11:00:00,37.96,37.98,37.92,37.92,95500.0,26.7595,26.7736,26.7313,26.7313,95500.0
2011-04-08 11:10:00,37.93,37.96,37.92,37.94,32600.0,26.7383,26.7595,26.7313,26.7454,32600.0
2011-04-08 11:20:00,37.94,38.01,37.94,38.0,54700.0,26.7454,26.7947,26.7454,26.7877,54700.0
2011-04-08 11:30:00,38.0,38.03,37.99,38.03,43500.0,26.7877,26.8088,26.7806,26.8088,43500.0
2011-04-08 11:40:00,38.02,38.08,38.02,38.08,25200.0,26.8018,26.8441,26.8018,26.8441,25200.0
2011-04-08 11:50:00,38.08,38.09,38.03,38.03,34100.0,26.8441,26.8511,26.8088,26.8088,34100.0
2011-04-08 12:00:00,38.03,38.04,38.0,38.0,32000.0,26.8088,26.8159,26.7877,26.7877,32000.0
2011-04-08 12:10:00,38.0,38.01,38.0,38.0,27000.0,26.7877,26.7947,26.7877,26.7877,27000.0
2011-04-08 12:20:00,38.0,38.01,37.95,37.95,44700.0,26.7877,26.7947,26.7524,26.7524,44700.0
2011-04-08 12:30:00,37.95,37.96,37.93,37.95,32800.0,26.7524,26.7595,26.7383,26.7524,32800.0
2011-04-08 12:40:00,37.95,37.96,37.95,37.96,30400.0,26.7524,26.7595,26.7524,26.7595,30400.0
2011-04-08 12:50:00,37.95,37.97,37.89,37.89,48000.0,26.7524,26.7665,26.7101,26.7101,48000.0
2011-04-08 13:00:00,37.89,37.9,37.89,37.89,36500.0,26.7101,26.7172,26.7101,26.7101,36500.0
2011-04-08 13:10:00,37.89,37.9,37.89,37.9,13200.0,26.7101,26.7172,26.7101,26.7172,13200.0
2011-04-08 13:20:00,37.9,37.93,37.89,37.92,27000.0,26.7172,26.7383,26.7101,26.7313,27000.0
2011-04-08 13:30:00,37.92,37.93,37.9,37.91,48400.0,26.7313,26.7383,26.7172,26.7242,48400.0
2011-04-08 13:40:00,37.92,37.92,37.89,37.89,27300.0,26.7313,26.7313,26.7101,26.7101,27300.0
2011-04-08 13:50:00,37.89,37.94,37.89,37.93,35400.0,26.7101,26.7454,26.7101,26.7383,35400.0
2011-04-08 14:00:00,37.93,37.96,37.93,37.95,32200.0,26.7383,26.7595,26.7383,26.7524,32200.0
2011-04-08 14:10:00,37.95,37.96,37.89,37.91,70700.0,26.7524,26.7595,26.7101,26.7242,70700.0
2011-04-08 14:20:00,37.91,37.92,37.9,37.92,38300.0,26.7242,26.7313,26.7172,26.7313,38300.0
2011-04-08 14:30:00,37.91,37.92,37.88,37.89,74900.0,26.7242,26.7313,26.7031,26.7101,74900.0
2011-04-08 14:40:00,37.9,37.9,37.81,37.81,54600.0,26.7172,26.7172,26.6537,26.6537,54600.0
2011-04-08 14:50:00,37.81,37.84,37.73,37.75,95000.0,26.6537,26.6749,26.5974,26.6115,95000.0
2011-04-08 15:00:00,37.74,37.8,37.72,37.8,45300.0,26.6044,26.6467,26.5903,26.6467,45300.0
2011-04-08 15:10:00,37.8,37.85,37.7,37.84,272000.0,26.6467,26.6819,26.5762,26.6749,272000.0
2011-04-08 15:20:00,37.84,37.85,37.8,37.82,66200.0,26.6749,26.6819,26.6467,26.6608,66200.0
2011-04-08 15:30:00,37.81,37.89,37.81,37.89,89100.0,26.6537,26.7101,26.6537,26.7101,89100.0
2011-04-08 15:40:00,37.89,37.93,37.88,37.88,135100.0,26.7101,26.7383,26.7031,26.7031,135100.0
2011-04-08 15:50:00,37.89,37.92,37.88,37.91,135200.0,26.7101,26.7313,26.7031,26.7242,135200.0
2011-04-11 09:30:00,37.92,37.92,37.8,37.88,119900.0,26.7313,26.7313,26.6467,26.7031,119900.0
2011-04-11 09:40:00,37.87,37.87,37.79,37.8,95800.0,26.696,26.696,26.6397,26.6467,95800.0
2011-04-11 09:50:00,37.81,37.85,37.7,37.72,146300.0,26.6537,26.6819,26.5762,26.5903,146300.0
2011-04-11 10:00:00,37.72,37.9,37.72,37.89,51100.0,26.5903,26.7172,26.5903,26.7101,51100.0
2011-04-11 10:10:00,37.89,37.95,37.87,37.95,30800.0,26.7101,26.7524,26.696,26.7524,30800.0
2011-04-11 10:20:00,37.94,37.96,37.9,37.95,38400.0,26.7454,26.7595,26.7172,26.7524,38400.0
2011-04-11 10:30:00,37.94,38.0,37.93,37.99,28600.0,26.7454,26.7877,26.7383,26.7806,28600.0
2011-04-11 10:40:00,38.0,38.02,37.96,38.02,25900.0,26.7877,26.8018,26.7595,26.8018,25900.0
2011-04-11 10:50:00,38.02,38.02,37.97,37.97,35300.0,26.8018,26.8018,26.7665,26.7665,35300.0
2011-04-11 11:00:00,37.97,37.98,37.92,37.96,29200.0,26.7665,26.7736,26.7313,26.7595,29200.0
2011-04-11 11:10:00,37.95,37.96,37.93,37.95,36000.0,26.7524,26.7595,26.7383,26.7524,36000.0
2011-04-11 11:20:00,37.95,37.96,37.89,37.89,30100.0,26.7524,26.7595,26.7101,26.7101,30100.0
2011-04-11 11:30:00,37.89,37.89,37.86,37.86,15300.0,26.7101,26.7101,26.689,26.689,15300.0
2011-04-11 11:40:00,37.86,37.86,37.81,37.81,24600.0,26.689,26.689,26.6537,26.6537,24600.0
2011-04-11 11:50:00,37.81,37.83,37.77,37.78,28100.0,26.6537,26.6678,26.6256,26.6326,28100.0
2011-04-11 12:00:00,37.77,37.79,37.76,37.76,26700.0,26.6256,26.6397,26.6185,26.6185,26700.0
2011-04-11 12:10:00,37.77,37.8,37.74,37.76,40100.0,26.6256,26.6467,26.6044,26.6185,40100.0
2011-04-11 12:20:00,37.77,37.81,37.77,37.81,15600.0,26.6256,26.6537,26.6256,26.6537,15600.0
2011-04-11 12:30:00,37.82,37.83,37.73,37.75,37500.0,26.6608,26.6678,26.5974,26.6115,37500.0
2011-04-11 12:40:00,37.75,37.78,37.72,37.77,32700.0,26.6115,26.6326,26.5903,26.6256,32700.0
2011-04-11 12:50:00,37.77,37.78,37.73,37.73,33100.0,26.6256,26.6326,26.5974,26.5974,33100.0
2011-04-11 13:00:00,37.73,37.75,37.71,37.75,71600.0,26.5974,26.6115,26.5833,26.6115,71600.0
2011-04-11 13:10:00,37.75,37.77,37.75,37.77,21100.0,26.6115,26.6256,26.6115,26.6256,21100.0
2011-04-11 13:20:00,37.76,37.78,37.75,37.75,15500.0,26.6185,26.6326,26.6115,26.6115,15500.0
2011-04-11 13:30:00,37.75,37.76,37.73,37.73,13100.0,26.6115,26.6185,26.5974,26.5974,13100.0
2011-04-11 13:40:00,37.73,37.75,37.72,37.73,29600.0,26.5974,26.6115,26.5903,26.5974,29600.0
2011-04-11 13:50:00,37.73,37.8,37.73,37.8,63900.0,26.5974,26.6467,26.5974,26.6467,63900.0
2011-04-11 14:00:00,37.8,37.82,37.78,37.8,47300.0,26.6467,26.6608,26.6326,26.6467,47300.0
2011-04-11 14:10:00,37.79,37.8,37.78,37.79,26400.0,26.6397,26.6467,26.6326,26.6397,26400.0
2011-04-11 14:20:00,37.79,37.8,37.77,37.79,32100.0,26.6397,26.6467,26.6256,26.6397,32100.0
2011-04-11 14:30:00,37.79,37.81,37.74,37.74,93900.0,26.6397,26.6537,26.6044,26.6044,93900.0
2011-04-11 14:40:00,37.74,37.74,37.71,37.72,45500.0,26.6044,26.6044,26.5833,26.5903,45500.0
2011-04-11 14:50:00,37.72,37.74,37.65,37.66,76800.0,26.5903,26.6044,26.541,26.548,76800.0
2011-04-11 15:00:00,37.66,37.69,37.65,37.68,32900.0,26.548,26.5692,26.541,26.5621,32900.0
2011-04-11 15:10:00,37.69,37.73,37.69,37.71,75300.0,26.5692,26.5974,26.5692,26.5833,75300.0
2011-04-11 15:20:00,37.72,37.72,37.69,37.7,33200.0,26.5903,26.5903,26.5692,26.5762,33200.0
2011-04-11 15:30:00,37.7,37.75,37.7,37.74,72000.0,26.5762,26.6115,26.5762,26.6044,72000.0
2011-04-11 15:40:00,37.73,37.76,37.71,37.76,150000.0,26.5974,26.6185,26.5833,26.6185,150000.0
2011-04-11 15:50:00,37.76,37.76,37.72,37.73,155200.0,26.6185,26.6185,26.5903,26.5974,155200.0
2011-04-12 09:30:00,37.81,37.87,37.7,37.77,157100.0,26.6537,26.696,26.5762,26.6256,157100.0
2011-04-12 09:40:00,37.76,37.82,37.71,37.74,150100.0,26.6185,26.6608,26.5833,26.6044,150100.0
2011-04-12 09:50:00,37.74,37.8,37.72,37.8,71600.0,26.6044,26.6467,26.5903,26.6467,71600.0
2011-04-12 10:00:00,37.8,37.81,37.68,37.68,106800.0,26.6467,26.6537,26.5621,26.5621,106800.0
2011-04-12 10:10:00,37.68,37.8,37.66,37.74,70200.0,26.5621,26.6467,26.548,26.6044,70200.0
2011-04-12 10:20:00,37.75,37.77,37.71,37.76,42600.0,26.6115,26.6256,26.5833,26.6185,42600.0
2011-04-12 10:30:00,37.77,37.77,37.67,37.7,97500.0,26.6256,26.6256,26.5551,26.5762,97500.0
2011-04-12 10:40:00,37.7,37.7,37.6,37.68,93400.0,26.5762,26.5762,26.5057,26.5621,93400.0
2011-04-12 10:50:00,37.68,37.74,37.68,37.73,90700.0,26.5621,26.6044,26.5621,26.5974,90700.0
2011-04-12 11:00:00,37.74,37.77,37.73,37.74,46700.0,26.6044,26.6256,26.5974,26.6044,46700.0
2011-04-12 11:10:00,37.75,37.8,37.74,37.75,45300.0,26.6115,26.6467,26.6044,26.6115,45300.0
2011-04-12 11:20:00,37.74,37.8,37.72,37.77,50400.0,26.6044,26.6467,26.5903,26.6256,50400.0
2011-04-12 11:30:00,37.79,37.79,37.65,37.69,122300.0,26.6397,26.6397,26.541,26.5692,122300.0
2011-04-12 11:40:00,37.7,37.7,37.65,37.67,27900.0,26.5762,26.5762,26.541,26.5551,27900.0
2011-04-12 11:50:00,37.67,37.68,37.65,37.66,41300.0,26.5551,26.5621,26.541,26.548,41300.0
2011-04-12 12:00:00,37.66,37.7,37.65,37.65,74100.0,26.548,26.5762,26.541,26.541,74100.0
2011-04-12 12:10:00,37.66,37.66,37.59,37.59,96500.0,26.548,26.548,26.4987,26.4987,96500.0
2011-04-12 12:20:00,37.6,37.71,37.59,37.65,139700.0,26.5057,26.5833,26.4987,26.541,139700.0
2011-04-12 12:30:00,37.65,37.7,37.64,37.65,187400.0,26.541,26.5762,26.5339,26.541,187400.0
2011-04-12 12:40:00,37.64,37.66,37.63,37.65,41700.0,26.5339,26.548,26.5269,26.541,41700.0
2011-04-12 12:50:00,37.64,37.64,37.6,37.62,23000.0,26.5339,26.5339,26.5057,26.5198,23000.0
2011-04-12 13:00:00,37.62,37.65,37.59,37.62,28500.0,26.5198,26.541,26.4987,26.5198,28500.0
2011-04-12 13:10:00,37.63,37.64,37.61,37.63,21800.0,26.5269,26.5339,26.5128,26.5269,21800.0
2011-04-12 13:20:00,37.63,37.65,37.62,37.64,16500.0,26.5269,26.541,26.5198,26.5339,16500.0
2011-04-12 13:30:00,37.64,37.65,37.62,37.62,39600.0,26.5339,26.541,26.5198,26.5198,39600.0
2011-04-12 13:40:00,37.62,37.65,37.59,37.63,39200.0,26.5198,26.541,26.4987,26.5269,39200.0
2011-04-12 13:50:00,37.64,37.65,37.63,37.63,36500.0,26.5339,26.541,26.5269,26.5269,36500.0
2011-04-12 14:00:00,37.63,37.66,37.61,37.65,50000.0,26.5269,26.548,26.5128,26.541,50000.0
2011-04-12 14:10:00,37.65,37.67,37.63,37.65,139500.0,26.541,26.5551,26.5269,26.541,139500.0
2011-04-12 14:20:00,37.65,37.66,37.61,37.63,77600.0,26.541,26.548,26.5128,26.5269,77600.0
2011-04-12 14:30:00,37.63,37.66,37.63,37.64,78700.0,26.5269,26.548,26.5269,26.5339,78700.0
2011-04-12 14:40:00,37.63,37.66,37.63,37.66,132600.0,26.5269,26.548,26.5269,26.548,132600.0
2011-04-12 14:50:00,37.65,37.66,37.64,37.65,100500.0,26.541,26.548,26.5339,26.541,100500.0
2011-04-12 15:00:00,37.65,37.7,37.65,37.68,62800.0,26.541,26.5762,26.541,26.5621,62800.0
2011-04-12 15:10:00,37.68,37.72,37.68,37.71,70000.0,26.5621,26.5903,26.5621,26.5833,70000.0
2011-04-12 15:20:00,37.71,37.72,37.65,37.68,104700.0,26.5833,26.5903,26.541,26.5621,104700.0
2011-04-12 15:30:00,37.69,37.71,37.65,37.66,143200.0,26.5692,26.5833,26.541,26.548,143200.0
2011-04-12 15:40:00,37.65,37.67,37.61,37.64,106100.0,26.541,26.5551,26.5128,26.5339,106100.0
2011-04-12 15:50:00,37.63,37.67,37.63,37.66,204500.0,26.5269,26.5551,26.5269,26.548,204500.0
2011-04-13 09:30:00,37.67,37.83,37.63,37.7,134300.0,26.5551,26.6678,26.5269,26.5762,134300.0
2011-04-13 09:40:00,37.7,37.73,37.66,37.69,100700.0,26.5762,26.5974,26.548,26.5692,100700.0
2011-04-13 09:50:00,37.69,37.79,37.68,37.77,99100.0,26.5692,26.6397,26.5621,26.6256,99100.0
2011-04-13 10:00:00,37.77,37.79,37.65,37.67,131700.0,26.6256,26.6397,26.541,26.5551,131700.0
2011-04-13 10:10:00,37.67,37.69,37.64,37.64,115500.0,26.5551,26.5692,26.5339,26.5339,115500.0
2011-04-13 10:20:00,37.64,37.72,37.58,37.7,98800.0,26.5339,26.5903,26.4916,26.5762,98800.0
2011-04-13 10:30:00,37.7,37.73,37.68,37.71,102400.0,26.5762,26.5974,26.5621,26.5833,102400.0
2011-04-13 10:40:00,37.72,37.76,37.66,37.76,108900.0,26.5903,26.6185,26.548,26.6185,108900.0
2011-04-13 10:50:00,37.76,37.79,37.71,37.71,108100.0,26.6185,26.6397,26.5833,26.5833,108100.0
2011-04-13 11:00:00,37.71,37.72,37.67,37.67,85400.0,26.5833,26.5903,26.5551,26.5551,85400.0
2011-04-13 11:10:00,37.67,37.69,37.64,37.66,77500.0,26.5551,26.5692,26.5339,26.548,77500.0
2011-04-13 11:20:00,37.66,37.66,37.55,37.6,81000.0,26.548,26.548,26.4705,26.5057,81000.0
2011-04-13 11:30:00,37.6,37.61,37.57,37.6,94000.0,26.5057,26.5128,26.4846,26.5057,94000.0
2011-04-13 11:40:00,37.6,37.62,37.58,37.58,84700.0,26.5057,26.5198,26.4916,26.4916,84700.0
2011-04-13 11:50:00,37.58,37.59,37.44,37.44,104800.0,26.4916,26.4987,26.3929,26.3929,104800.0
2011-04-13 12:00:00,37.44,37.61,37.44,37.61,92300.0,26.3929,26.5128,26.3929,26.5128,92300.0
2011-04-13 12:10:00,37.61,37.62,37.53,37.55,103500.0,26.5128,26.5198,26.4564,26.4705,103500.0
2011-04-13 12:20:00,37.55,37.6,37.55,37.6,65000.0,26.4705,26.5057,26.4705,26.5057,65000.0
2011-04-13 12:30:00,37.6,37.6,37.45,37.47,124600.0,26.5057,26.5057,26.4,26.4141,124600.0
2011-04-13 12:40:00,37.47,37.51,37.43,37.49,113100.0,26.4141,26.4423,26.3859,26.4282,113100.0
2011-04-13 12:50:00,37.5,37.52,37.43,37.47,81400.0,26.4352,26.4493,26.3859,26.4141,81400.0
2011-04-13 13:00:00,37.46,37.53,37.45,37.5,91500.0,26.407,26.4564,26.4,26.4352,91500.0
2011-04-13 13:10:00,37.49,37.56,37.49,37.52,85400.0,26.4282,26.4775,26.4282,26.4493,85400.0
2011-04-13 13:20:00,37.52,37.55,37.47,37.49,93500.0,26.4493,26.4705,26.4141,26.4282,93500.0
2011-04-13 13:30:00,37.5,37.52,37.43,37.44,67100.0,26.4352,26.4493,26.3859,26.3929,67100.0
2011-04-13 13:40:00,37.44,37.51,37.44,37.48,86500.0,26.3929,26.4423,26.3929,26.4211,86500.0
2011-04-13 13:50:00,37.48,37.53,37.46,37.5,96400.0,26.4211,26.4564,26.407,26.4352,96400.0
2011-04-13 14:00:00,37.5,37.58,37.49,37.55,106300.0,26.4352,26.4916,26.4282,26.4705,106300.0
2011-04-13 14:10:00,37.55,37.56,37.47,37.5,103200.0,26.4705,26.4775,26.4141,26.4352,103200.0
2011-04-13 14:20:00,37.5,37.57,37.47,37.55,100700.0,26.4352,26.4846,26.4141,26.4705,100700.0
2011-04-13 14:30:00,37.55,37.59,37.52,37.54,109800.0,26.4705,26.4987,26.4493,26.4634,109800.0
2011-04-13 14:40:00,37.55,37.64,37.55,37.59,131200.0,26.4705,26.5339,26.4705,26.4987,131200.0
2011-04-13 14:50:00,37.6,37.63,37.59,37.6,101700.0,26.5057,26.5269,26.4987,26.5057,101700.0
2011-04-13 15:00:00,37.6,37.68,37.6,37.65,135400.0,26.5057,26.5621,26.5057,26.541,135400.0
2011-04-13 15:10:00,37.64,37.66,37.59,37.66,212500.0,26.5339,26.548,26.4987,26.548,212500.0
2011-04-13 15:20:00,37.66,37.67,37.6,37.62,148200.0,26.548,26.5551,26.5057,26.5198,148200.0
2011-04-13 15:30:00,37.62,37.65,37.6,37.64,170300.0,26.5198,26.541,26.5057,26.5339,170300.0
2011-04-13 15:40:00,37.63,37.64,37.58,37.6,266800.0,26.5269,26.5339,26.4916,26.5057,266800.0
2011-04-13 15:50:00,37.6,37.63,37.59,37.6,413500.0,26.5057,26.5269,26.4987,26.5057,413500.0
2011-04-14 09:30:00,37.53,37.57,37.47,37.54,84400.0,26.4564,26.4846,26.4141,26.4634,84400.0
2011-04-14 09:40:00,37.53,37.58,37.32,37.32,84800.0,26.4564,26.4916,26.3083,26.3083,84800.0
2011-04-14 09:50:00,37.32,37.57,37.29,37.5,108400.0,26.3083,26.4846,26.2872,26.4352,108400.0
2011-04-14 10:00:00,37.51,37.58,37.5,37.56,93000.0,26.4423,26.4916,26.4352,26.4775,93000.0
2011-04-14 10:10:00,37.56,37.58,37.53,37.56,61100.0,26.4775,26.4916,26.4564,26.4775,61100.0
2011-04-14 10:20:00,37.55,37.63,37.54,37.57,67800.0,26.4705,26.5269,26.4634,26.4846,67800.0
2011-04-14 10:30:00,37.58,37.63,37.58,37.62,29600.0,26.4916,26.5269,26.4916,26.5198,29600.0
2011-04-14 10:40:00,37.62,37.63,37.55,37.55,45800.0,26.5198,26.5269,26.4705,26.4705,45800.0
2011-04-14 10:50:00,37.55,37.58,37.53,37.57,78000.0,26.4705,26.4916,26.4564,26.4846,78000.0
2011-04-14 11:00:00,37.56,37.61,37.56,37.61,24900.0,26.4775,26.5128,26.4775,26.5128,24900.0
2011-04-14 11:10:00,37.62,37.62,37.53,37.55,73700.0,26.5198,26.5198,26.4564,26.4705,73700.0
2011-04-14 11:20:00,37.55,37.61,37.53,37.61,85000.0,26.4705,26.5128,26.4564,26.5128,85000.0
2011-04-14 11:30:00,37.61,37.64,37.57,37.63,34700.0,26.5128,26.5339,26.4846,26.5269,34700.0
2011-04-14 11:40:00,37.63,37.65,37.61,37.65,41500.0,26.5269,26.541,26.5128,26.541,41500.0
2011-04-14 11:50:00,37.65,37.7,37.64,37.7,39300.0,26.541,26.5762,26.5339,26.5762,39300.0
2011-04-14 12:00:00,37.7,37.76,37.7,37.73,39700.0,26.5762,26.6185,26.5762,26.5974,39700.0
2011-04-14 12:10:00,37.72,37.79,37.72,37.78,49000.0,26.5903,26.6397,26.5903,26.6326,49000.0
2011-04-14 12:20:00,37.79,37.79,37.78,37.79,15300.0,26.6397,26.6397,26.6326,26.6397,15300.0
2011-04-14 12:30:00,37.79,37.81,37.78,37.78,64400.0,26.6397,26.6537,26.6326,26.6326,64400.0
2011-04-14 12:40:00,37.78,37.81,37.75,37.8,54300.0,26.6326,26.6537,26.6115,26.6467,54300.0
2011-04-14 12:50:00,37.81,37.84,37.81,37.83,32600.0,26.6537,26.6749,26.6537,26.6678,32600.0
2011-04-14 13:00:00,37.83,37.84,37.8,37.81,32600.0,26.6678,26.6749,26.6467,26.6537,32600.0
2011-04-14 13:10:00,37.82,37.84,37.79,37.79,28900.0,26.6608,26.6749,26.6397,26.6397,28900.0
2011-04-14 13:20:00,37.79,37.8,37.76,37.78,46500.0,26.6397,26.6467,26.6185,26.6326,46500.0
2011-04-14 13:30:00,37.78,37.8,37.76,37.79,62300.0,26.6326,26.6467,26.6185,26.6397,62300.0
2011-04-14 13:40:00,37.79,37.79,37.74,37.79,27200.0,26.6397,26.6397,26.6044,26.6397,27200.0
2011-04-14 13:50:00,37.78,37.79,37.75,37.75,32500.0,26.6326,26.6397,26.6115,26.6115,32500.0
2011-04-14 14:00:00,37.74,37.79,37.74,37.78,33300.0,26.6044,26.6397,26.6044,26.6326,33300.0
2011-04-14 14:10:00,37.79,37.81,37.77,37.79,73200.0,26.6397,26.6537,26.6256,26.6397,73200.0
2011-04-14 14:20:00,37.79,37.8,37.75,37.77,38400.0,26.6397,26.6467,26.6115,26.6256,38400.0
2011-04-14 14:30:00,37.78,37.79,37.76,37.77,38500.0,26.6326,26.6397,26.6185,26.6256,38500.0
2011-04-14 14:40:00,37.77,37.78,37.75,37.75,19500.0,26.6256,26.6326,26.6115,26.6115,19500.0
2011-04-14 14:50:00,37.76,37.8,37.75,37.79,29400.0,26.6185,26.6467,26.6115,26.6397,29400.0
2011-04-14 15:00:00,37.79,37.86,37.79,37.81,51800.0,26.6397,26.689,26.6397,26.6537,51800.0
2011-04-14 15:10:00,37.82,37.89,37.79,37.89,48200.0,26.6608,26.7101,26.6397,26.7101,48200.0
2011-04-14 15:20:00,37.89,37.89,37.83,37.83,54300.0,26.7101,26.7101,26.6678,26.6678,54300.0
2011-04-14 15:30:00,37.83,37.85,37.79,37.82,85900.0,26.6678,26.6819,26.6397,26.6608,85900.0
2011-04-14 15:40:00,37.82,37.83,37.77,37.79,78900.0,26.6608,26.6678,26.6256,26.6397,78900.0
2011-04-14 15:50:00,37.79,37.84,37.78,37.81,174700.0,26.6397,26.6749,26.6326,26.6537,174700.0
2011-04-15 09:30:00,38.0,38.01,37.84,37.86,273200.0,26.7877,26.7947,26.6749,26.689,273200.0
2011-04-15 09:40:00,37.86,37.89,37.74,37.74,45100.0,26.689,26.7101,26.6044,26.6044,45100.0
2011-04-15 09:50:00,37.74,37.83,37.73,37.8,61200.0,26.6044,26.6678,26.5974,26.6467,61200.0
2011-04-15 10:00:00,37.8,37.86,37.75,37.76,107200.0,26.6467,26.689,26.6115,26.6185,107200.0
2011-04-15 10:10:00,37.76,37.76,37.71,37.72,36100.0,26.6185,26.6185,26.5833,26.5903,36100.0
2011-04-15 10:20:00,37.72,37.76,37.72,37.76,61700.0,26.5903,26.6185,26.5903,26.6185,61700.0
2011-04-15 10:30:00,37.76,37.8,37.72,37.73,98900.0,26.6185,26.6467,26.5903,26.5974,98900.0
2011-04-15 10:40:00,37.75,37.76,37.71,37.73,38500.0,26.6115,26.6185,26.5833,26.5974,38500.0
2011-04-15 10:50:00,37.72,37.79,37.72,37.73,74300.0,26.5903,26.6397,26.5903,26.5974,74300.0
2011-04-15 11:00:00,37.74,37.74,37.69,37.72,39900.0,26.6044,26.6044,26.5692,26.5903,39900.0
2011-04-15 11:10:00,37.71,37.72,37.68,37.69,36100.0,26.5833,26.5903,26.5621,26.5692,36100.0
2011-04-15 11:20:00,37.69,37.75,37.68,37.74,59000.0,26.5692,26.6115,26.5621,26.6044,59000.0
2011-04-15 11:30:00,37.75,37.75,37.69,37.69,36800.0,26.6115,26.6115,26.5692,26.5692,36800.0
2011-04-15 11:40:00,37.69,37.7,37.69,37.69,23200.0,26.5692,26.5762,26.5692,26.5692,23200.0
2011-04-15 11:50:00,37.69,37.72,37.69,37.7,40000.0,26.5692,26.5903,26.5692,26.5762,40000.0
2011-04-15 12:00:00,37.71,37.71,37.69,37.7,52300.0,26.5833,26.5833,26.5692,26.5762,52300.0
2011-04-15 12:10:00,37.7,37.73,37.69,37.72,44800.0,26.5762,26.5974,26.5692,26.5903,44800.0
2011-04-15 12:20:00,37.71,37.72,37.71,37.72,27500.0,26.5833,26.5903,26.5833,26.5903,27500.0
2011-04-15 12:30:00,37.72,37.76,37.71,37.75,33600.0,26.5903,26.6185,26.5833,26.6115,33600.0
2011-04-15 12:40:00,37.75,37.79,37.74,37.78,27200.0,26.6115,26.6397,26.6044,26.6326,27200.0
2011-04-15 12:50:00,37.79,37.8,37.76,37.76,43800.0,26.6397,26.6467,26.6185,26.6185,43800.0
2011-04-15 13:00:00,37.77,37.77,37.75,37.75,59600.0,26.6256,26.6256,26.6115,26.6115,59600.0
2011-04-15 13:10:00,37.75,37.76,37.74,37.74,15000.0,26.6115,26.6185,26.6044,26.6044,15000.0
2011-04-15 13:20:00,37.75,37.75,37.72,37.72,16500.0,26.6115,26.6115,26.5903,26.5903,16500.0
2011-04-15 13:30:00,37.73,37.73,37.72,37.72,22200.0,26.5974,26.5974,26.5903,26.5903,22200.0
2011-04-15 13:40:00,37.73,37.73,37.72,37.72,16000.0,26.5974,26.5974,26.5903,26.5903,16000.0
2011-04-15 13:50:00,37.73,37.73,37.7,37.7,24300.0,26.5974,26.5974,26.5762,26.5762,24300.0
2011-04-15 14:00:00,37.7,37.71,37.7,37.71,30100.0,26.5762,26.5833,26.5762,26.5833,30100.0
2011-04-15 14:10:00,37.7,37.74,37.7,37.74,49500.0,26.5762,26.6044,26.5762,26.6044,49500.0
2011-04-15 14:20:00,37.74,37.79,37.73,37.79,28700.0,26.6044,26.6397,26.5974,26.6397,28700.0
2011-04-15 14:30:00,37.79,37.83,37.78,37.81,21800.0,26.6397,26.6678,26.6326,26.6537,21800.0
2011-04-15 14:40:00,37.81,37.83,37.81,37.83,31100.0,26.6537,26.6678,26.6537,26.6678,31100.0
2011-04-15 14:50:00,37.83,37.85,37.82,37.85,25300.0,26.6678,26.6819,26.6608,26.6819,25300.0
2011-04-15 15:00:00,37.85,37.86,37.84,37.86,51900.0,26.6819,26.689,26.6749,26.689,51900.0
2011-04-15 15:10:00,37.86,37.88,37.84,37.87,67200.0,26.689,26.7031,26.6749,26.696,67200.0
2011-04-15 15:20:00,37.87,37.89,37.86,37.89,78600.0,26.696,26.7101,26.689,26.7101,78600.0
2011-04-15 15:30:00,37.89,37.9,37.82,37.82,77300.0,26.7101,26.7172,26.6608,26.6608,77300.0
2011-04-15 15:40:00,37.83,37.84,37.78,37.8,62300.0,26.6678,26.6749,26.6326,26.6467,62300.0
2011-04-15 15:50:00,37.8,37.9,37.8,37.84,222900.0,26.6467,26.7172,26.6467,26.6749,222900.0
2011-04-18 09:30:00,37.5,37.57,37.25,37.32,74200.0,26.4352,26.4846,26.259,26.3083,74200.0
2011-04-18 09:40:00,37.3,37.31,37.21,37.27,73600.0,26.2942,26.3013,26.2308,26.2731,73600.0
2011-04-18 09:50:00,37.28,37.29,37.19,37.2,92200.0,26.2801,26.2872,26.2167,26.2237,92200.0
2011-04-18 10:00:00,37.21,37.31,37.2,37.3,74700.0,26.2308,26.3013,26.2237,26.2942,74700.0
2011-04-18 10:10:00,37.3,37.36,37.27,37.34,50200.0,26.2942,26.3365,26.2731,26.3224,50200.0
2011-04-18 10:20:00,37.35,37.44,37.31,37.35,67500.0,26.3295,26.3929,26.3013,26.3295,67500.0
2011-04-18 10:30:00,37.35,37.39,37.32,37.36,34800.0,26.3295,26.3577,26.3083,26.3365,34800.0
2011-04-18 10:40:00,37.36,37.39,37.29,37.31,38000.0,26.3365,26.3577,26.2872,26.3013,38000.0
2011-04-18 10:50:00,37.3,37.35,37.27,37.27,41400.0,26.2942,26.3295,26.2731,26.2731,41400.0
2011-04-18 11:00:00,37.27,37.34,37.23,37.27,41800.0,26.2731,26.3224,26.2449,26.2731,41800.0
2011-04-18 11:10:00,37.26,37.32,37.24,37.25,25900.0,26.266,26.3083,26.2519,26.259,25900.0
2011-04-18 11:20:00,37.25,37.28,37.24,37.24,18100.0,26.259,26.2801,26.2519,26.2519,18100.0
2011-04-18 11:30:00,37.24,37.29,37.22,37.25,41300.0,26.2519,26.2872,26.2378,26.259,41300.0
2011-04-18 11:40:00,37.26,37.3,37.23,37.28,26500.0,26.266,26.2942,26.2449,26.2801,26500.0
2011-04-18 11:50:00,37.26,37.3,37.26,37.29,16600.0,26.266,26.2942,26.266,26.2872,16600.0
2011-04-18 12:00:00,37.28,37.29,37.25,37.28,19700.0,26.2801,26.2872,26.259,26.2801,19700.0
2011-04-18 12:10:00,37.28,37.34,37.28,37.28,34700.0,26.2801,26.3224,26.2801,26.2801,34700.0
2011-04-18 12:20:00,37.28,37.28,37.24,37.24,25400.0,26.2801,26.2801,26.2519,26.2519,25400.0
2011-04-18 12:30:00,37.24,37.29,37.24,37.28,25900.0,26.2519,26.2872,26.2519,26.2801,25900.0
2011-04-18 12:40:00,37.28,37.28,37.26,37.26,9700.0,26.2801,26.2801,26.266,26.266,9700.0
2011-04-18 12:50:00,37.26,37.3,37.26,37.29,18800.0,26.266,26.2942,26.266,26.2872,18800.0
2011-04-18 13:00:00,37.29,37.29,37.26,37.28,21100.0,26.2872,26.2872,26.266,26.2801,21100.0
2011-04-18 13:10:00,37.27,37.28,37.25,37.26,25300.0,26.2731,26.2801,26.259,26.266,25300.0
2011-04-18 13:20:00,37.26,37.27,37.24,37.25,18700.0,26.266,26.2731,26.2519,26.259,18700.0
2011-04-18 13:30:00,37.25,37.29,37.25,37.28,18400.0,26.259,26.2872,26.259,26.2801,18400.0
2011-04-18 13:40:00,37.28,37.29,37.26,37.29,11300.0,26.2801,26.2872,26.266,26.2872,11300.0
2011-04-18 13:50:00,37.29,37.35,37.29,37.34,20600.0,26.2872,26.3295,26.2872,26.3224,20600.0
2011-04-18 14:00:00,37.33,37.34,37.28,37.32,33800.0,26.3154,26.3224,26.2801,26.3083,33800.0
2011-04-18 14:10:00,37.32,37.36,37.31,37.32,36400.0,26.3083,26.3365,26.3013,26.3083,36400.0
2011-04-18 14:20:00,37.32,37.34,37.31,37.33,28300.0,26.3083,26.3224,26.3013,26.3154,28300.0
2011-04-18 14:30:00,37.33,37.35,37.32,37.35,16600.0,26.3154,26.3295,26.3083,26.3295,16600.0
2011-04-18 14:40:00,37.36,37.38,37.33,37.34,63400.0,26.3365,26.3506,26.3154,26.3224,63400.0
2011-04-18 14:50:00,37.35,37.36,37.33,37.33,46100.0,26.3295,26.3365,26.3154,26.3154,46100.0
2011-04-18 15:00:00,37.33,37.34,37.27,37.27,37500.0,26.3154,26.3224,26.2731,26.2731,37500.0
2011-04-18 15:10:00,37.27,37.32,37.24,37.32,54000.0,26.2731,26.3083,26.2519,26.3083,54000.0
2011-04-18 15:20:00,37.32,37.34,37.28,37.29,44600.0,26.3083,26.3224,26.2801,26.2872,44600.0
2011-04-18 15:30:00,37.29,37.32,37.25,37.27,95500.0,26.2872,26.3083,26.259,26.2731,95500.0
2011-04-18 15:40:00,37.27,37.29,37.22,37.29,107100.0,26.2731,26.2872,26.2378,26.2872,107100.0
2011-04-18 15:50:00,37.29,37.32,37.26,37.31,145300.0,26.2872,26.3083,26.266,26.3013,145300.0
2011-04-19 09:30:00,37.31,37.44,37.26,37.39,84100.0,26.3013,26.3929,26.266,26.3577,84100.0
2011-04-19 09:40:00,37.38,37.44,37.27,37.3,63500.0,26.3506,26.3929,26.2731,26.2942,63500.0
2011-04-19 09:50:00,37.3,37.41,37.27,37.41,80600.0,26.2942,26.3718,26.2731,26.3718,80600.0
2011-04-19 10:00:00,37.41,37.46,37.4,37.42,64900.0,26.3718,26.407,26.3647,26.3788,64900.0
2011-04-19 10:10:00,37.43,37.47,37.4,37.41,44800.0,26.3859,26.4141,26.3647,26.3718,44800.0
2011-04-19 10:20:00,37.41,37.44,37.38,37.38,30100.0,26.3718,26.3929,26.3506,26.3506,30100.0
2011-04-19 10:30:00,37.38,37.39,37.31,37.32,54300.0,26.3506,26.3577,26.3013,26.3083,54300.0
2011-04-19 10:40:00,37.32,37.34,37.3,37.31,47200.0,26.3083,26.3224,26.2942,26.3013,47200.0
2011-04-19 10:50:00,37.32,37.34,37.28,37.28,36000.0,26.3083,26.3224,26.2801,26.2801,36000.0
2011-04-19 11:00:00,37.29,37.32,37.26,37.32,55000.0,26.2872,26.3083,26.266,26.3083,55000.0
2011-04-19 11:10:00,37.32,37.34,37.29,37.29,34300.0,26.3083,26.3224,26.2872,26.2872,34300.0
2011-04-19 11:20:00,37.29,37.31,37.25,37.25,37200.0,26.2872,26.3013,26.259,26.259,37200.0
2011-04-19 11:30:00,37.26,37.27,37.24,37.27,27900.0,26.266,26.2731,26.2519,26.2731,27900.0
2011-04-19 11:40:00,37.26,37.26,37.23,37.23,30000.0,26.266,26.266,26.2449,26.2449,30000.0
2011-04-19 11:50:00,37.23,37.25,37.23,37.25,14600.0,26.2449,26.259,26.2449,26.259,14600.0
2011-04-19 12:00:00,37.25,37.25,37.22,37.24,34500.0,26.259,26.259,26.2378,26.2519,34500.0
2011-04-19 12:10:00,37.24,37.27,37.22,37.25,20400.0,26.2519,26.2731,26.2378,26.259,20400.0
2011-04-19 12:20:00,37.25,37.25,37.22,37.22,9900.0,26.259,26.259,26.2378,26.2378,9900.0
2011-04-19 12:30:00,37.22,37.25,37.22,37.23,16600.0,26.2378,26.259,26.2378,26.2449,16600.0
2011-04-19 12:40:00,37.23,37.24,37.22,37.22,19400.0,26.2449,26.2519,26.2378,26.2378,19400.0
2011-04-19 12:50:00,37.22,37.24,37.22,37.24,21700.0,26.2378,26.2519,26.2378,26.2519,21700.0
2011-04-19 13:00:00,37.23,37.28,37.23,37.26,22100.0,26.2449,26.2801,26.2449,26.266,22100.0
2011-04-19 13:10:00,37.26,37.3,37.25,37.29,27700.0,26.266,26.2942,26.259,26.2872,27700.0
2011-04-19 13:20:00,37.29,37.32,37.28,37.3,24600.0,26.2872,26.3083,26.2801,26.2942,24600.0
2011-04-19 13:30:00,37.29,37.3,37.27,37.29,37900.0,26.2872,26.2942,26.2731,26.2872,37900.0
2011-04-19 13:40:00,37.28,37.31,37.28,37.29,56400.0,26.2801,26.3013,26.2801,26.2872,56400.0
2011-04-19 13:50:00,37.3,37.3,37.28,37.28,12800.0,26.2942,26.2942,26.2801,26.2801,12800.0
2011-04-19 14:00:00,37.28,37.3,37.28,37.3,15800.0,26.2801,26.2942,26.2801,26.2942,15800.0
2011-04-19 14:10:00,37.3,37.34,37.29,37.34,14900.0,26.2942,26.3224,26.2872,26.3224,14900.0
2011-04-19 14:20:00,37.34,37.35,37.3,37.31,39400.0,26.3224,26.3295,26.2942,26.3013,39400.0
2011-04-19 14:30:00,37.32,37.33,37.3,37.33,22000.0,26.3083,26.3154,26.2942,26.3154,22000.0
2011-04-19 14:40:00,37.32,37.33,37.28,37.29,29900.0,26.3083,26.3154,26.2801,26.2872,29900.0
2011-04-19 14:50:00,37.29,37.3,37.28,37.28,31300.0,26.2872,26.2942,26.2801,26.2801,31300.0
2011-04-19 15:00:00,37.29,37.36,37.28,37.35,47500.0,26.2872,26.3365,26.2801,26.3295,47500.0
2011-04-19 15:10:00,37.34,37.39,37.34,37.39,56800.0,26.3224,26.3577,26.3224,26.3577,56800.0
2011-04-19 15:20:00,37.39,37.41,37.38,37.41,51700.0,26.3577,26.3718,26.3506,26.3718,51700.0
2011-04-19 15:30:00,37.4,37.43,37.4,37.43,62100.0,26.3647,26.3859,26.3647,26.3859,62100.0
2011-04-19 15:40:00,37.43,37.44,37.39,37.39,79000.0,26.3859,26.3929,26.3577,26.3577,79000.0
2011-04-19 15:50:00,37.39,37.42,37.38,37.39,124700.0,26.3577,26.3788,26.3506,26.3577,124700.0
2011-04-20 09:30:00,37.77,37.83,37.67,37.7,68700.0,26.6256,26.6678,26.5551,26.5762,68700.0
2011-04-20 09:40:00,37.7,37.84,37.7,37.81,54700.0,26.5762,26.6749,26.5762,26.6537,54700.0
2011-04-20 09:50:00,37.81,37.83,37.77,37.81,38000.0,26.6537,26.6678,26.6256,26.6537,38000.0
2011-04-20 10:00:00,37.81,37.84,37.79,37.84,55400.0,26.6537,26.6749,26.6397,26.6749,55400.0
2011-04-20 10:10:00,37.84,37.9,37.83,37.9,69000.0,26.6749,26.7172,26.6678,26.7172,69000.0
2011-04-20 10:20:00,37.9,37.93,37.88,37.92,47500.0,26.7172,26.7383,26.7031,26.7313,47500.0
2011-04-20 10:30:00,37.93,37.95,37.91,37.93,45100.0,26.7383,26.7524,26.7242,26.7383,45100.0
2011-04-20 10:40:00,37.93,37.96,37.91,37.95,50000.0,26.7383,26.7595,26.7242,26.7524,50000.0
2011-04-20 10:50:00,37.95,38.0,37.95,37.98,37000.0,26.7524,26.7877,26.7524,26.7736,37000.0
2011-04-20 11:00:00,37.98,37.99,37.9,37.91,51600.0,26.7736,26.7806,26.7172,26.7242,51600.0
2011-04-20 11:10:00,37.9,37.93,37.86,37.87,32200.0,26.7172,26.7383,26.689,26.696,32200.0
2011-04-20 11:20:00,37.86,37.92,37.86,37.91,42000.0,26.689,26.7313,26.689,26.7242,42000.0
2011-04-20 11:30:00,37.91,37.94,37.9,37.93,24100.0,26.7242,26.7454,26.7172,26.7383,24100.0
2011-04-20 11:40:00,37.93,37.93,37.92,37.93,27300.0,26.7383,26.7383,26.7313,26.7383,27300.0
2011-04-20 11:50:00,37.93,37.97,37.92,37.97,45400.0,26.7383,26.7665,26.7313,26.7665,45400.0
2011-04-20 12:00:00,37.97,37.98,37.96,37.97,37100.0,26.7665,26.7736,26.7595,26.7665,37100.0
2011-04-20 12:10:00,37.97,37.97,37.96,37.96,7800.0,26.7665,26.7665,26.7595,26.7595,7800.0
2011-04-20 12:20:00,37.96,37.98,37.96,37.97,25800.0,26.7595,26.7736,26.7595,26.7665,25800.0
2011-04-20 12:30:00,37.96,37.99,37.94,37.95,34800.0,26.7595,26.7806,26.7454,26.7524,34800.0
2011-04-20 12:40:00,37.95,37.98,37.95,37.98,25300.0,26.7524,26.7736,26.7524,26.7736,25300.0
2011-04-20 12:50:00,37.97,37.97,37.96,37.96,30400.0,26.7665,26.7665,26.7595,26.7595,30400.0
2011-04-20 13:00:00,37.95,37.97,37.94,37.95,28900.0,26.7524,26.7665,26.7454,26.7524,28900.0
2011-04-20 13:10:00,37.95,37.95,37.89,37.9,29200.0,26.7524,26.7524,26.7101,26.7172,29200.0
2011-04-20 13:20:00,37.9,37.93,37.89,37.92,19600.0,26.7172,26.7383,26.7101,26.7313,19600.0
2011-04-20 13:30:00,37.93,37.93,37.91,37.92,16500.0,26.7383,26.7383,26.7242,26.7313,16500.0
2011-04-20 13:40:00,37.92,37.92,37.91,37.92,11100.0,26.7313,26.7313,26.7242,26.7313,11100.0
2011-04-20 13:50:00,37.92,37.96,37.91,37.96,28900.0,26.7313,26.7595,26.7242,26.7595,28900.0
2011-04-20 14:00:00,37.95,37.96,37.9,37.92,36700.0,26.7524,26.7595,26.7172,26.7313,36700.0
2011-04-20 14:10:00,37.92,37.94,37.9,37.91,59200.0,26.7313,26.7454,26.7172,26.7242,59200.0
2011-04-20 14:20:00,37.91,37.91,37.88,37.88,43900.0,26.7242,26.7242,26.7031,26.7031,43900.0
2011-04-20 14:30:00,37.89,37.94,37.89,37.94,40000.0,26.7101,26.7454,26.7101,26.7454,40000.0
2011-04-20 14:40:00,37.94,37.96,37.93,37.96,27100.0,26.7454,26.7595,26.7383,26.7595,27100.0
2011-04-20 14:50:00,37.96,38.02,37.95,38.02,128900.0,26.7595,26.8018,26.7524,26.8018,128900.0
2011-04-20 15:00:00,38.03,38.07,38.02,38.07,90200.0,26.8088,26.837,26.8018,26.837,90200.0
2011-04-20 15:10:00,38.06,38.09,38.05,38.08,43600.0,26.83,26.8511,26.8229,26.8441,43600.0
2011-04-20 15:20:00,38.07,38.12,38.07,38.12,90300.0,26.837,26.8723,26.837,26.8723,90300.0
2011-04-20 15:30:00,38.12,38.16,38.11,38.16,92500.0,26.8723,26.9005,26.8652,26.9005,92500.0
2011-04-20 15:40:00,38.16,38.19,38.15,38.15,169800.0,26.9005,26.9216,26.8934,26.8934,169800.0
2011-04-20 15:50:00,38.15,38.22,38.15,38.18,268300.0,26.8934,26.9428,26.8934,26.9146,268300.0
2011-04-21 09:30:00,38.3,38.39,38.17,38.3,73800.0,26.9992,27.0626,26.9075,26.9992,73800.0
2011-04-21 09:40:00,38.3,38.3,38.21,38.23,45600.0,26.9992,26.9992,26.9357,26.9498,45600.0
2011-04-21 09:50:00,38.22,38.28,38.22,38.28,90300.0,26.9428,26.9851,26.9428,26.9851,90300.0
2011-04-21 10:00:00,38.27,38.34,38.18,38.33,68400.0,26.978,27.0274,26.9146,27.0203,68400.0
2011-04-21 10:10:00,38.33,38.37,38.28,38.37,46300.0,27.0203,27.0485,26.9851,27.0485,46300.0
2011-04-21 10:20:00,38.37,38.4,38.34,38.38,45400.0,27.0485,27.0697,27.0274,27.0556,45400.0
2011-04-21 10:30:00,38.38,38.38,38.31,38.33,26300.0,27.0556,27.0556,27.0062,27.0203,26300.0
2011-04-21 10:40:00,38.32,38.36,38.32,38.35,32000.0,27.0133,27.0415,27.0133,27.0344,32000.0
2011-04-21 10:50:00,38.35,38.39,38.34,38.39,31700.0,27.0344,27.0626,27.0274,27.0626,31700.0
2011-04-21 11:00:00,38.39,38.39,38.37,38.39,35400.0,27.0626,27.0626,27.0485,27.0626,35400.0
2011-04-21 11:10:00,38.39,38.39,38.36,38.39,55600.0,27.0626,27.0626,27.0415,27.0626,55600.0
2011-04-21 11:20:00,38.38,38.39,38.37,38.37,33200.0,27.0556,27.0626,27.0485,27.0485,33200.0
2011-04-21 11:30:00,38.38,38.4,38.37,38.38,46700.0,27.0556,27.0697,27.0485,27.0556,46700.0
2011-04-21 11:40:00,38.38,38.39,38.38,38.38,25300.0,27.0556,27.0626,27.0556,27.0556,25300.0
2011-04-21 11:50:00,38.39,38.4,38.33,38.34,88700.0,27.0626,27.0697,27.0203,27.0274,88700.0
2011-04-21 12:00:00,38.34,38.36,38.3,38.34,64800.0,27.0274,27.0415,26.9992,27.0274,64800.0
2011-04-21 12:10:00,38.34,38.36,38.34,38.34,10500.0,27.0274,27.0415,27.0274,27.0274,10500.0
2011-04-21 12:20:00,38.34,38.36,38.34,38.35,11700.0,27.0274,27.0415,27.0274,27.0344,11700.0
2011-04-21 12:30:00,38.35,38.36,38.31,38.33,19500.0,27.0344,27.0415,27.0062,27.0203,19500.0
2011-04-21 12:40:00,38.33,38.36,38.31,38.35,31600.0,27.0203,27.0415,27.0062,27.0344,31600.0
2011-04-21 12:50:00,38.35,38.35,38.32,38.32,31600.0,27.0344,27.0344,27.0133,27.0133,31600.0
2011-04-21 13:00:00,38.32,38.32,38.3,38.3,6600.0,27.0133,27.0133,26.9992,26.9992,6600.0
2011-04-21 13:10:00,38.3,38.36,38.3,38.33,85300.0,26.9992,27.0415,26.9992,27.0203,85300.0
2011-04-21 13:20:00,38.33,38.35,38.33,38.35,15100.0,27.0203,27.0344,27.0203,27.0344,15100.0
2011-04-21 13:30:00,38.34,38.35,38.33,38.34,15100.0,27.0274,27.0344,27.0203,27.0274,15100.0
2011-04-21 13:40:00,38.33,38.34,38.33,38.34,7700.0,27.0203,27.0274,27.0203,27.0274,7700.0
2011-04-21 13:50:00,38.33,38.34,38.31,38.31,23700.0,27.0203,27.0274,27.0062,27.0062,23700.0
2011-04-21 14:00:00,38.32,38.32,38.27,38.29,18600.0,27.0133,27.0133,26.978,26.9921,18600.0
2011-04-21 14:10:00,38.29,38.31,38.28,38.31,18800.0,26.9921,27.0062,26.9851,27.0062,18800.0
2011-04-21 14:20:00,38.31,38.31,38.3,38.3,21700.0,27.0062,27.0062,26.9992,26.9992,21700.0
2011-04-21 14:30:00,38.3,38.33,38.3,38.31,45000.0,26.9992,27.0203,26.9992,27.0062,45000.0
2011-04-21 14:40:00,38.31,38.31,38.29,38.3,24700.0,27.0062,27.0062,26.9921,26.9992,24700.0
2011-04-21 14:50:00,38.3,38.32,38.3,38.32,33600.0,26.9992,27.0133,26.9992,27.0133,33600.0
2011-04-21 15:00:00,38.32,38.34,38.31,38.34,40000.0,27.0133,27.0274,27.0062,27.0274,40000.0
2011-04-21 15:10:00,38.34,38.34,38.32,38.34,52300.0,27.0274,27.0274,27.0133,27.0274,52300.0
2011-04-21 15:20:00,38.34,38.35,38.32,38.33,51100.0,27.0274,27.0344,27.0133,27.0203,51100.0
2011-04-21 15:30:00,38.33,38.33,38.31,38.33,41700.0,27.0203,27.0203,27.0062,27.0203,41700.0
2011-04-21 15:40:00,38.33,38.35,38.32,38.34,82500.0,27.0203,27.0344,27.0133,27.0274,82500.0
2011-04-21 15:50:00,38.35,38.38,38.34,38.36,147600.0,27.0344,27.0556,27.0274,27.0415,147600.0
2011-04-25 09:30:00,38.32,38.4,38.29,38.35,81000.0,27.0133,27.0697,26.9921,27.0344,81000.0
2011-04-25 09:40:00,38.36,38.4,38.36,38.4,77600.0,27.0415,27.0697,27.0415,27.0697,77600.0
2011-04-25 09:50:00,38.39,38.5,38.37,38.48,215300.0,27.0626,27.1402,27.0485,27.1261,215300.0
2011-04-25 10:00:00,38.48,38.53,38.46,38.48,116800.0,27.1261,27.1613,27.112,27.1261,116800.0
2011-04-25 10:10:00,38.49,38.49,38.45,38.46,46000.0,27.1331,27.1331,27.1049,27.112,46000.0
2011-04-25 10:20:00,38.46,38.52,38.44,38.52,103900.0,27.112,27.1543,27.0979,27.1543,103900.0
2011-04-25 10:30:00,38.51,38.52,38.44,38.47,26800.0,27.1472,27.1543,27.0979,27.119,26800.0
2011-04-25 10:40:00,38.46,38.47,38.4,38.43,52100.0,27.112,27.119,27.0697,27.0908,52100.0
2011-04-25 10:50:00,38.44,38.46,38.42,38.42,46400.0,27.0979,27.112,27.0838,27.0838,46400.0
2011-04-25 11:00:00,38.42,38.43,38.38,38.42,65800.0,27.0838,27.0908,27.0556,27.0838,65800.0
2011-04-25 11:10:00,38.42,38.42,38.33,38.33,26800.0,27.0838,27.0838,27.0203,27.0203,26800.0
2011-04-25 11:20:00,38.33,38.4,38.33,38.4,41100.0,27.0203,27.0697,27.0203,27.0697,41100.0
2011-04-25 11:30:00,38.4,38.43,38.39,38.43,37400.0,27.0697,27.0908,27.0626,27.0908,37400.0
2011-04-25 11:40:00,38.43,38.44,38.4,38.4,27000.0,27.0908,27.0979,27.0697,27.0697,27000.0
2011-04-25 11:50:00,38.4,38.45,38.37,38.4,33000.0,27.0697,27.1049,27.0485,27.0697,33000.0
2011-04-25 12:00:00,38.4,38.41,38.36,38.36,51400.0,27.0697,27.0767,27.0415,27.0415,51400.0
2011-04-25 12:10:00,38.36,38.41,38.31,38.4,56400.0,27.0415,27.0767,27.0062,27.0697,56400.0
2011-04-25 12:20:00,38.41,38.44,38.4,38.43,67800.0,27.0767,27.0979,27.0697,27.0908,67800.0
2011-04-25 12:30:00,38.43,38.47,38.43,38.46,28100.0,27.0908,27.119,27.0908,27.112,28100.0
2011-04-25 12:40:00,38.46,38.47,38.4,38.42,81200.0,27.112,27.119,27.0697,27.0838,81200.0
2011-04-25 12:50:00,38.42,38.45,38.4,38.41,149100.0,27.0838,27.1049,27.0697,27.0767,149100.0
2011-04-25 13:00:00,38.4,38.42,38.4,38.41,21500.0,27.0697,27.0838,27.0697,27.0767,21500.0
2011-04-25 13:10:00,38.4,38.42,38.4,38.41,20700.0,27.0697,27.0838,27.0697,27.0767,20700.0
2011-04-25 13:20:00,38.41,38.41,38.38,38.39,24600.0,27.0767,27.0767,27.0556,27.0626,24600.0
2011-04-25 13:30:00,38.4,38.46,38.39,38.46,23700.0,27.0697,27.112,27.0626,27.112,23700.0
2011-04-25 13:40:00,38.45,38.5,38.44,38.48,191900.0,27.1049,27.1402,27.0979,27.1261,191900.0
2011-04-25 13:50:00,38.48,38.5,38.47,38.5,86800.0,27.1261,27.1402,27.119,27.1402,86800.0
2011-04-25 14:00:00,38.49,38.57,38.49,38.55,145600.0,27.1331,27.1895,27.1331,27.1754,145600.0
2011-04-25 14:10:00,38.56,38.63,38.55,38.62,128600.0,27.1825,27.2318,27.1754,27.2248,128600.0
2011-04-25 14:20:00,38.61,38.63,38.59,38.61,120600.0,27.2177,27.2318,27.2036,27.2177,120600.0
2011-04-25 14:30:00,38.61,38.61,38.58,38.59,109300.0,27.2177,27.2177,27.1966,27.2036,109300.0
2011-04-25 14:40:00,38.58,38.62,38.58,38.61,63600.0,27.1966,27.2248,27.1966,27.2177,63600.0
2011-04-25 14:50:00,38.61,38.62,38.57,38.57,59100.0,27.2177,27.2248,27.1895,27.1895,59100.0
2011-04-25 15:00:00,38.58,38.58,38.49,38.5,149600.0,27.1966,27.1966,27.1331,27.1402,149600.0
2011-04-25 15:10:00,38.5,38.51,38.43,38.46,117900.0,27.1402,27.1472,27.0908,27.112,117900.0
2011-04-25 15:20:00,38.46,38.47,38.46,38.46,112800.0,27.112,27.119,27.112,27.112,112800.0
2011-04-25 15:30:00,38.47,38.52,38.46,38.5,182100.0,27.119,27.1543,27.112,27.1402,182100.0
2011-04-25 15:40:00,38.5,38.55,38.49,38.55,123500.0,27.1402,27.1754,27.1331,27.1754,123500.0
2011-04-25 15:50:00,38.54,38.55,38.5,38.51,282500.0,27.1684,27.1754,27.1402,27.1472,282500.0
2011-04-26 09:30:00,38.55,38.92,38.55,38.91,107600.0,27.1754,27.4362,27.1754,27.4292,107600.0
2011-04-26 09:40:00,38.91,38.94,38.85,38.89,104300.0,27.4292,27.4503,27.3869,27.4151,104300.0
2011-04-26 09:50:00,38.88,38.89,38.85,38.85,68500.0,27.408,27.4151,27.3869,27.3869,68500.0
2011-04-26 10:00:00,38.86,38.93,38.86,38.9,150000.0,27.3939,27.4433,27.3939,27.4221,150000.0
2011-04-26 10:10:00,38.89,38.97,38.89,38.95,63900.0,27.4151,27.4715,27.4151,27.4574,63900.0
2011-04-26 10:20:00,38.95,39.0,38.94,38.99,58100.0,27.4574,27.4926,27.4503,27.4856,58100.0
2011-04-26 10:30:00,38.98,39.18,38.98,39.17,168300.0,27.4785,27.6195,27.4785,27.6125,168300.0
2011-04-26 10:40:00,39.18,39.22,39.08,39.21,133900.0,27.6195,27.6477,27.549,27.6407,133900.0
2011-04-26 10:50:00,39.21,39.24,39.19,39.21,56200.0,27.6407,27.6618,27.6266,27.6407,56200.0
2011-04-26 11:00:00,39.21,39.22,39.16,39.2,38700.0,27.6407,27.6477,27.6054,27.6336,38700.0
2011-04-26 11:10:00,39.21,39.23,39.2,39.22,44300.0,27.6407,27.6548,27.6336,27.6477,44300.0
2011-04-26 11:20:00,39.22,39.24,39.17,39.18,51400.0,27.6477,27.6618,27.6125,27.6195,51400.0
2011-04-26 11:30:00,39.18,39.22,39.15,39.15,74000.0,27.6195,27.6477,27.5984,27.5984,74000.0
2011-04-26 11:40:00,39.16,39.24,39.16,39.23,89800.0,27.6054,27.6618,27.6054,27.6548,89800.0
2011-04-26 11:50:00,39.23,39.31,39.22,39.28,98100.0,27.6548,27.7112,27.6477,27.69,98100.0
2011-04-26 12:00:00,39.28,39.3,39.27,39.28,48800.0,27.69,27.7041,27.683,27.69,48800.0
2011-04-26 12:10:00,39.27,39.28,39.18,39.19,69900.0,27.683,27.69,27.6195,27.6266,69900.0
2011-04-26 12:20:00,39.18,39.26,39.17,39.25,89900.0,27.6195,27.6759,27.6125,27.6689,89900.0
2011-04-26 12:30:00,39.25,39.26,39.23,39.24,39400.0,27.6689,27.6759,27.6548,27.6618,39400.0
2011-04-26 12:40:00,39.24,39.27,39.21,39.21,35200.0,27.6618,27.683,27.6407,27.6407,35200.0
2011-04-26 12:50:00,39.21,39.25,39.21,39.24,44000.0,27.6407,27.6689,27.6407,27.6618,44000.0
2011-04-26 13:00:00,39.24,39.26,39.19,39.21,47600.0,27.6618,27.6759,27.6266,27.6407,47600.0
2011-04-26 13:10:00,39.2,39.25,39.2,39.24,61700.0,27.6336,27.6689,27.6336,27.6618,61700.0
2011-04-26 13:20:00,39.24,39.27,39.23,39.26,38900.0,27.6618,27.683,27.6548,27.6759,38900.0
2011-04-26 13:30:00,39.27,39.27,39.23,39.24,42700.0,27.683,27.683,27.6548,27.6618,42700.0
2011-04-26 13:40:00,39.23,39.25,39.18,39.2,106000.0,27.6548,27.6689,27.6195,27.6336,106000.0
2011-04-26 13:50:00,39.2,39.2,39.19,39.2,31800.0,27.6336,27.6336,27.6266,27.6336,31800.0
2011-04-26 14:00:00,39.2,39.22,39.18,39.19,80300.0,27.6336,27.6477,27.6195,27.6266,80300.0
2011-04-26 14:10:00,39.2,39.2,39.13,39.15,67500.0,27.6336,27.6336,27.5843,27.5984,67500.0
2011-04-26 14:20:00,39.15,39.16,39.08,39.1,66100.0,27.5984,27.6054,27.549,27.5631,66100.0
2011-04-26 14:30:00,39.1,39.1,39.06,39.08,52900.0,27.5631,27.5631,27.5349,27.549,52900.0
2011-04-26 14:40:00,39.07,39.1,39.05,39.09,55400.0,27.542,27.5631,27.5279,27.5561,55400.0
2011-04-26 14:50:00,39.09,39.1,39.04,39.08,58200.0,27.5561,27.5631,27.5208,27.549,58200.0
2011-04-26 15:00:00,39.07,39.1,39.07,39.1,54600.0,27.542,27.5631,27.542,27.5631,54600.0
2011-04-26 15:10:00,39.09,39.12,39.06,39.06,81100.0,27.5561,27.5772,27.5349,27.5349,81100.0
2011-04-26 15:20:00,39.06,39.07,39.01,39.04,82300.0,27.5349,27.542,27.4997,27.5208,82300.0
2011-04-26 15:30:00,39.03,39.07,39.03,39.05,56300.0,27.5138,27.542,27.5138,27.5279,56300.0
2011-04-26 15:40:00,39.05,39.11,39.04,39.1,111100.0,27.5279,27.5702,27.5208,27.5631,111100.0
2011-04-26 15:50:00,39.09,39.13,39.07,39.12,256800.0,27.5561,27.5843,27.542,27.5772,256800.0
2011-04-27 09:30:00,39.2,39.36,39.11,39.29,132200.0,27.6336,27.7464,27.5702,27.6971,132200.0
2011-04-27 09:40:00,39.29,39.32,39.21,39.27,133500.0,27.6971,27.7182,27.6407,27.683,133500.0
2011-04-27 09:50:00,39.28,39.37,39.27,39.36,55600.0,27.69,27.7535,27.683,27.7464,55600.0
2011-04-27 10:00:00,39.35,39.38,39.31,39.36,93600.0,27.7394,27.7605,27.7112,27.7464,93600.0
2011-04-27 10:10:00,39.36,39.39,39.28,39.29,70700.0,27.7464,27.7676,27.69,27.6971,70700.0
2011-04-27 10:20:00,39.29,39.3,39.28,39.3,33000.0,27.6971,27.7041,27.69,27.7041,33000.0
2011-04-27 10:30:00,39.29,39.34,39.29,39.32,51300.0,27.6971,27.7323,27.6971,27.7182,51300.0
2011-04-27 10:40:00,39.33,39.34,39.26,39.27,33100.0,27.7253,27.7323,27.6759,27.683,33100.0
2011-04-27 10:50:00,39.26,39.27,39.21,39.21,14600.0,27.6759,27.683,27.6407,27.6407,14600.0
2011-04-27 11:00:00,39.22,39.26,39.21,39.26,19100.0,27.6477,27.6759,27.6407,27.6759,19100.0
2011-04-27 11:10:00,39.26,39.26,39.22,39.26,23500.0,27.6759,27.6759,27.6477,27.6759,23500.0
2011-04-27 11:20:00,39.25,39.26,39.23,39.23,67300.0,27.6689,27.6759,27.6548,27.6548,67300.0
2011-04-27 11:30:00,39.23,39.24,39.22,39.23,24700.0,27.6548,27.6618,27.6477,27.6548,24700.0
2011-04-27 11:40:00,39.24,39.24,39.22,39.23,20800.0,27.6618,27.6618,27.6477,27.6548,20800.0
2011-04-27 11:50:00,39.23,39.28,39.21,39.21,38800.0,27.6548,27.69,27.6407,27.6407,38800.0
2011-04-27 12:00:00,39.21,39.22,39.18,39.19,31900.0,27.6407,27.6477,27.6195,27.6266,31900.0
2011-04-27 12:10:00,39.19,39.2,39.18,39.2,17600.0,27.6266,27.6336,27.6195,27.6336,17600.0
2011-04-27 12:20:00,39.19,39.2,39.15,39.18,27800.0,27.6266,27.6336,27.5984,27.6195,27800.0
2011-04-27 12:30:00,39.17,39.27,39.16,39.25,52200.0,27.6125,27.683,27.6054,27.6689,52200.0
2011-04-27 12:40:00,39.25,39.31,39.22,39.31,56900.0,27.6689,27.7112,27.6477,27.7112,56900.0
2011-04-27 12:50:00,39.3,39.34,39.27,39.27,55000.0,27.7041,27.7323,27.683,27.683,55000.0
2011-04-27 13:00:00,39.28,39.32,39.27,39.29,27600.0,27.69,27.7182,27.683,27.6971,27600.0
2011-04-27 13:10:00,39.29,39.32,39.28,39.31,30100.0,27.6971,27.7182,27.69,27.7112,30100.0
2011-04-27 13:20:00,39.32,39.34,39.31,39.31,20200.0,27.7182,27.7323,27.7112,27.7112,20200.0
2011-04-27 13:30:00,39.32,39.33,39.29,39.29,47900.0,27.7182,27.7253,27.6971,27.6971,47900.0
2011-04-27 13:40:00,39.3,39.34,39.29,39.34,22600.0,27.7041,27.7323,27.6971,27.7323,22600.0
2011-04-27 13:50:00,39.33,39.34,39.27,39.33,43200.0,27.7253,27.7323,27.683,27.7253,43200.0
2011-04-27 14:00:00,39.34,39.35,39.29,39.29,33400.0,27.7323,27.7394,27.6971,27.6971,33400.0
2011-04-27 14:10:00,39.3,39.3,39.25,39.27,28100.0,27.7041,27.7041,27.6689,27.683,28100.0
2011-04-27 14:20:00,39.27,39.3,39.24,39.25,42200.0,27.683,27.7041,27.6618,27.6689,42200.0
2011-04-27 14:30:00,39.25,39.34,39.25,39.31,65500.0,27.6689,27.7323,27.6689,27.7112,65500.0
2011-04-27 14:40:00,39.31,39.34,39.28,39.31,50800.0,27.7112,27.7323,27.69,27.7112,50800.0
2011-04-27 14:50:00,39.31,39.37,39.3,39.31,44100.0,27.7112,27.7535,27.7041,27.7112,44100.0
2011-04-27 15:00:00,39.31,39.35,39.28,39.34,61100.0,27.7112,27.7394,27.69,27.7323,61100.0
2011-04-27 15:10:00,39.34,39.41,39.33,39.41,56900.0,27.7323,27.7817,27.7253,27.7817,56900.0
2011-04-27 15:20:00,39.4,39.43,39.37,39.41,67500.0,27.7746,27.7958,27.7535,27.7817,67500.0
2011-04-27 15:30:00,39.41,39.5,39.41,39.5,149700.0,27.7817,27.8451,27.7817,27.8451,149700.0
2011-04-27 15:40:00,39.5,39.52,39.43,39.52,184100.0,27.8451,27.8592,27.7958,27.8592,184100.0
2011-04-27 15:50:00,39.52,39.54,39.4,39.46,300900.0,27.8592,27.8733,27.7746,27.8169,300900.0
2011-04-28 09:30:00,39.43,39.5,39.02,39.39,102000.0,27.7958,27.8451,27.5067,27.7676,102000.0
2011-04-28 09:40:00,39.38,39.43,39.37,39.4,119300.0,27.7605,27.7958,27.7535,27.7746,119300.0
2011-04-28 09:50:00,39.4,39.51,39.38,39.49,115200.0,27.7746,27.8521,27.7605,27.838,115200.0
2011-04-28 10:00:00,39.49,39.6,39.45,39.55,163800.0,27.838,27.9156,27.8098,27.8803,163800.0
2011-04-28 10:10:00,39.56,39.63,39.54,39.59,79700.0,27.8874,27.9367,27.8733,27.9085,79700.0
2011-04-28 10:20:00,39.6,39.61,39.5,39.56,59400.0,27.9156,27.9226,27.8451,27.8874,59400.0
2011-04-28 10:30:00,39.56,39.58,39.45,39.46,102100.0,27.8874,27.9015,27.8098,27.8169,102100.0
2011-04-28 10:40:00,39.47,39.47,39.42,39.46,31400.0,27.8239,27.8239,27.7887,27.8169,31400.0
2011-04-28 10:50:00,39.47,39.48,39.28,39.32,113600.0,27.8239,27.831,27.69,27.7182,113600.0
2011-04-28 11:00:00,39.32,39.43,39.31,39.43,32400.0,27.7182,27.7958,27.7112,27.7958,32400.0
2011-04-28 11:10:00,39.43,39.45,39.37,39.37,29400.0,27.7958,27.8098,27.7535,27.7535,29400.0
2011-04-28 11:20:00,39.37,39.44,39.37,39.44,21400.0,27.7535,27.8028,27.7535,27.8028,21400.0
2011-04-28 11:30:00,39.43,39.44,39.33,39.35,32200.0,27.7958,27.8028,27.7253,27.7394,32200.0
2011-04-28 11:40:00,39.35,39.41,39.33,39.39,65900.0,27.7394,27.7817,27.7253,27.7676,65900.0
2011-04-28 11:50:00,39.39,39.42,39.35,39.37,26600.0,27.7676,27.7887,27.7394,27.7535,26600.0
2011-04-28 12:00:00,39.38,39.42,39.33,39.33,62100.0,27.7605,27.7887,27.7253,27.7253,62100.0
2011-04-28 12:10:00,39.34,39.42,39.34,39.4,87900.0,27.7323,27.7887,27.7323,27.7746,87900.0
2011-04-28 12:20:00,39.39,39.4,39.35,39.39,74200.0,27.7676,27.7746,27.7394,27.7676,74200.0
2011-04-28 12:30:00,39.39,39.4,39.38,39.4,16400.0,27.7676,27.7746,27.7605,27.7746,16400.0
2011-04-28 12:40:00,39.4,39.4,39.34,39.35,17100.0,27.7746,27.7746,27.7323,27.7394,17100.0
2011-04-28 12:50:00,39.35,39.38,39.34,39.35,30000.0,27.7394,27.7605,27.7323,27.7394,30000.0
2011-04-28 13:00:00,39.36,39.37,39.34,39.37,39700.0,27.7464,27.7535,27.7323,27.7535,39700.0
2011-04-28 13:10:00,39.37,39.37,39.28,39.29,81500.0,27.7535,27.7535,27.69,27.6971,81500.0
2011-04-28 13:20:00,39.29,39.34,39.27,39.34,22500.0,27.6971,27.7323,27.683,27.7323,22500.0
2011-04-28 13:30:00,39.34,39.34,39.29,39.31,41000.0,27.7323,27.7323,27.6971,27.7112,41000.0
2011-04-28 13:40:00,39.31,39.36,39.31,39.35,37000.0,27.7112,27.7464,27.7112,27.7394,37000.0
2011-04-28 13:50:00,39.34,39.39,39.34,39.39,65600.0,27.7323,27.7676,27.7323,27.7676,65600.0
2011-04-28 14:00:00,39.39,39.4,39.38,39.39,46900.0,27.7676,27.7746,27.7605,27.7676,46900.0
2011-04-28 14:10:00,39.39,39.41,39.32,39.36,82600.0,27.7676,27.7817,27.7182,27.7464,82600.0
2011-04-28 14:20:00,39.36,39.36,39.33,39.36,26900.0,27.7464,27.7464,27.7253,27.7464,26900.0
2011-04-28 14:30:00,39.36,39.44,39.36,39.43,67700.0,27.7464,27.8028,27.7464,27.7958,67700.0
2011-04-28 14:40:00,39.43,39.57,39.43,39.56,163900.0,27.7958,27.8944,27.7958,27.8874,163900.0
2011-04-28 14:50:00,39.56,39.62,39.51,39.62,67500.0,27.8874,27.9297,27.8521,27.9297,67500.0
2011-04-28 15:00:00,39.61,39.61,39.47,39.49,59400.0,27.9226,27.9226,27.8239,27.838,59400.0
2011-04-28 15:10:00,39.49,39.57,39.49,39.56,48800.0,27.838,27.8944,27.838,27.8874,48800.0
2011-04-28 15:20:00,39.57,39.59,39.53,39.57,65300.0,27.8944,27.9085,27.8662,27.8944,65300.0
2011-04-28 15:30:00,39.56,39.65,39.56,39.65,105100.0,27.8874,27.9508,27.8874,27.9508,105100.0
2011-04-28 15:40:00,39.65,39.69,39.55,39.56,143300.0,27.9508,27.979,27.8803,27.8874,143300.0
2011-04-28 15:50:00,39.55,39.62,39.54,39.62,142800.0,27.8803,27.9297,27.8733,27.9297,142800.0
2011-04-29 09:30:00,39.29,39.32,39.09,39.09,109700.0,27.6971,27.7182,27.5561,27.5561,109700.0
2011-04-29 09:40:00,39.11,39.6,39.1,39.47,94700.0,27.5702,27.9156,27.5631,27.8239,94700.0
2011-04-29 09:50:00,39.47,39.48,39.37,39.43,54800.0,27.8239,27.831,27.7535,27.7958,54800.0
2011-04-29 10:00:00,39.43,39.47,39.38,39.39,61800.0,27.7958,27.8239,27.7605,27.7676,61800.0
2011-04-29 10:10:00,39.39,39.42,39.32,39.37,141900.0,27.7676,27.7887,27.7182,27.7535,141900.0
2011-04-29 10:20:00,39.36,39.45,39.35,39.44,41900.0,27.7464,27.8098,27.7394,27.8028,41900.0
2011-04-29 10:30:00,39.45,39.46,39.37,39.45,54500.0,27.8098,27.8169,27.7535,27.8098,54500.0
2011-04-29 10:40:00,39.45,39.45,39.37,39.4,40700.0,27.8098,27.8098,27.7535,27.7746,40700.0
2011-04-29 10:50:00,39.4,39.4,39.34,39.35,59500.0,27.7746,27.7746,27.7323,27.7394,59500.0
2011-04-29 11:00:00,39.35,39.38,39.34,39.37,52500.0,27.7394,27.7605,27.7323,27.7535,52500.0
2011-04-29 11:10:00,39.36,39.43,39.36,39.43,26000.0,27.7464,27.7958,27.7464,27.7958,26000.0
2011-04-29 11:20:00,39.43,39.44,39.42,39.44,25200.0,27.7958,27.8028,27.7887,27.8028,25200.0
2011-04-29 11:30:00,39.43,39.44,39.39,39.41,41700.0,27.7958,27.8028,27.7676,27.7817,41700.0
2011-04-29 11:40:00,39.4,39.4,39.38,39.38,29400.0,27.7746,27.7746,27.7605,27.7605,29400.0
2011-04-29 11:50:00,39.38,39.47,39.38,39.45,26800.0,27.7605,27.8239,27.7605,27.8098,26800.0
2011-04-29 12:00:00,39.45,39.45,39.39,39.39,29100.0,27.8098,27.8098,27.7676,27.7676,29100.0
2011-04-29 12:10:00,39.39,39.41,39.38,39.4,23900.0,27.7676,27.7817,27.7605,27.7746,23900.0
2011-04-29 12:20:00,39.41,39.41,39.34,39.38,173500.0,27.7817,27.7817,27.7323,27.7605,173500.0
2011-04-29 12:30:00,39.38,39.44,39.38,39.44,13100.0,27.7605,27.8028,27.7605,27.8028,13100.0
2011-04-29 12:40:00,39.44,39.45,39.43,39.43,106700.0,27.8028,27.8098,27.7958,27.7958,106700.0
2011-04-29 12:50:00,39.42,39.44,39.38,39.4,25100.0,27.7887,27.8028,27.7605,27.7746,25100.0
2011-04-29 13:00:00,39.41,39.42,39.35,39.35,51600.0,27.7817,27.7887,27.7394,27.7394,51600.0
2011-04-29 13:10:00,39.35,39.36,39.34,39.35,23200.0,27.7394,27.7464,27.7323,27.7394,23200.0
2011-04-29 13:20:00,39.35,39.36,39.35,39.36,12100.0,27.7394,27.7464,27.7394,27.7464,12100.0
2011-04-29 13:30:00,39.36,39.37,39.35,39.36,25300.0,27.7464,27.7535,27.7394,27.7464,25300.0
2011-04-29 13:40:00,39.36,39.36,39.35,39.35,28100.0,27.7464,27.7464,27.7394,27.7394,28100.0
2011-04-29 13:50:00,39.35,39.36,39.35,39.35,17300.0,27.7394,27.7464,27.7394,27.7394,17300.0
2011-04-29 14:00:00,39.35,39.36,39.33,39.36,43500.0,27.7394,27.7464,27.7253,27.7464,43500.0
2011-04-29 14:10:00,39.35,39.38,39.35,39.36,26900.0,27.7394,27.7605,27.7394,27.7464,26900.0
2011-04-29 14:20:00,39.35,39.37,39.33,39.35,36100.0,27.7394,27.7535,27.7253,27.7394,36100.0
2011-04-29 14:30:00,39.35,39.41,39.34,39.41,97700.0,27.7394,27.7817,27.7323,27.7817,97700.0
2011-04-29 14:40:00,39.41,39.46,39.41,39.46,17300.0,27.7817,27.8169,27.7817,27.8169,17300.0
2011-04-29 14:50:00,39.45,39.46,39.43,39.45,34900.0,27.8098,27.8169,27.7958,27.8098,34900.0
2011-04-29 15:00:00,39.46,39.49,39.39,39.4,77500.0,27.8169,27.838,27.7676,27.7746,77500.0
2011-04-29 15:10:00,39.4,39.4,39.36,39.36,45400.0,27.7746,27.7746,27.7464,27.7464,45400.0
2011-04-29 15:20:00,39.36,39.4,39.35,39.35,78500.0,27.7464,27.7746,27.7394,27.7394,78500.0
2011-04-29 15:30:00,39.36,39.46,39.35,39.45,76900.0,27.7464,27.8169,27.7394,27.8098,76900.0
2011-04-29 15:40:00,39.45,39.46,39.37,39.42,183800.0,27.8098,27.8169,27.7535,27.7887,183800.0
2011-04-29 15:50:00,39.42,39.47,39.4,39.44,230800.0,27.7887,27.8239,27.7746,27.8028,230800.0
2011-05-02 09:30:00,39.55,39.6,39.53,39.58,87800.0,27.8803,27.9156,27.8662,27.9015,87800.0
2011-05-02 09:40:00,39.58,39.6,39.56,39.58,62100.0,27.9015,27.9156,27.8874,27.9015,62100.0
2011-05-02 09:50:00,39.59,39.64,39.58,39.63,57700.0,27.9085,27.9438,27.9015,27.9367,57700.0
2011-05-02 10:00:00,39.63,39.69,39.62,39.64,87600.0,27.9367,27.979,27.9297,27.9438,87600.0
2011-05-02 10:10:00,39.64,39.65,39.59,39.6,41900.0,27.9438,27.9508,27.9085,27.9156,41900.0
2011-05-02 10:20:00,39.6,39.63,39.57,39.59,116500.0,27.9156,27.9367,27.8944,27.9085,116500.0
2011-05-02 10:30:00,39.58,39.67,39.58,39.61,56400.0,27.9015,27.9649,27.9015,27.9226,56400.0
2011-05-02 10:40:00,39.6,39.65,39.6,39.63,27000.0,27.9156,27.9508,27.9156,27.9367,27000.0
2011-05-02 10:50:00,39.63,39.64,39.55,39.57,94500.0,27.9367,27.9438,27.8803,27.8944,94500.0
2011-05-02 11:00:00,39.57,39.59,39.55,39.59,33400.0,27.8944,27.9085,27.8803,27.9085,33400.0
2011-05-02 11:10:00,39.59,39.62,39.55,39.6,65100.0,27.9085,27.9297,27.8803,27.9156,65100.0
2011-05-02 11:20:00,39.61,39.64,39.55,39.59,48500.0,27.9226,27.9438,27.8803,27.9085,48500.0
2011-05-02 11:30:00,39.59,39.61,39.58,39.6,24600.0,27.9085,27.9226,27.9015,27.9156,24600.0
2011-05-02 11:40:00,39.59,39.6,39.55,39.55,28300.0,27.9085,27.9156,27.8803,27.8803,28300.0
2011-05-02 11:50:00,39.55,39.57,39.53,39.57,51000.0,27.8803,27.8944,27.8662,27.8944,51000.0
2011-05-02 12:00:00,39.57,39.63,39.57,39.61,37100.0,27.8944,27.9367,27.8944,27.9226,37100.0
2011-05-02 12:10:00,39.62,39.62,39.54,39.54,31900.0,27.9297,27.9297,27.8733,27.8733,31900.0
2011-05-02 12:20:00,39.55,39.56,39.5,39.54,78500.0,27.8803,27.8874,27.8451,27.8733,78500.0
2011-05-02 12:30:00,39.55,39.58,39.54,39.55,49100.0,27.8803,27.9015,27.8733,27.8803,49100.0
2011-05-02 12:40:00,39.56,39.57,39.51,39.51,39900.0,27.8874,27.8944,27.8521,27.8521,39900.0
2011-05-02 12:50:00,39.51,39.55,39.51,39.52,36300.0,27.8521,27.8803,27.8521,27.8592,36300.0
2011-05-02 13:00:00,39.51,39.53,39.5,39.51,44400.0,27.8521,27.8662,27.8451,27.8521,44400.0
2011-05-02 13:10:00,39.5,39.55,39.5,39.55,15700.0,27.8451,27.8803,27.8451,27.8803,15700.0
2011-05-02 13:20:00,39.55,39.55,39.49,39.53,98400.0,27.8803,27.8803,27.838,27.8662,98400.0
2011-05-02 13:30:00,39.53,39.53,39.5,39.51,40600.0,27.8662,27.8662,27.8451,27.8521,40600.0
2011-05-02 13:40:00,39.52,39.53,39.51,39.52,16800.0,27.8592,27.8662,27.8521,27.8592,16800.0
2011-05-02 13:50:00,39.52,39.53,39.51,39.52,26300.0,27.8592,27.8662,27.8521,27.8592,26300.0
2011-05-02 14:00:00,39.51,39.55,39.51,39.54,45400.0,27.8521,27.8803,27.8521,27.8733,45400.0
2011-05-02 14:10:00,39.54,39.55,39.53,39.54,17300.0,27.8733,27.8803,27.8662,27.8733,17300.0
2011-05-02 14:20:00,39.54,39.54,39.5,39.51,56000.0,27.8733,27.8733,27.8451,27.8521,56000.0
2011-05-02 14:30:00,39.51,39.52,39.46,39.48,46200.0,27.8521,27.8592,27.8169,27.831,46200.0
2011-05-02 14:40:00,39.48,39.49,39.45,39.45,57600.0,27.831,27.838,27.8098,27.8098,57600.0
2011-05-02 14:50:00,39.45,39.46,39.41,39.43,49800.0,27.8098,27.8169,27.7817,27.7958,49800.0
2011-05-02 15:00:00,39.43,39.45,39.42,39.44,41800.0,27.7958,27.8098,27.7887,27.8028,41800.0
2011-05-02 15:10:00,39.44,39.45,39.39,39.41,72300.0,27.8028,27.8098,27.7676,27.7817,72300.0
2011-05-02 15:20:00,39.41,39.42,39.37,39.38,72800.0,27.7817,27.7887,27.7535,27.7605,72800.0
2011-05-02 15:30:00,39.39,39.45,39.37,39.45,84500.0,27.7676,27.8098,27.7535,27.8098,84500.0
2011-05-02 15:40:00,39.45,39.47,39.44,39.46,89500.0,27.8098,27.8239,27.8028,27.8169,89500.0
2011-05-02 15:50:00,39.45,39.46,39.42,39.45,216300.0,27.8098,27.8169,27.7887,27.8098,216300.0
2011-05-03 09:30:00,39.32,39.38,39.15,39.17,89200.0,27.7182,27.7605,27.5984,27.6125,89200.0
2011-05-03 09:40:00,39.17,39.18,39.07,39.15,96000.0,27.6125,27.6195,27.542,27.5984,96000.0
2011-05-03 09:50:00,39.15,39.33,39.15,39.3,62400.0,27.5984,27.7253,27.5984,27.7041,62400.0
2011-05-03 10:00:00,39.3,39.45,39.3,39.38,81900.0,27.7041,27.8098,27.7041,27.7605,81900.0
2011-05-03 10:10:00,39.37,39.42,39.33,39.35,47000.0,27.7535,27.7887,27.7253,27.7394,47000.0
2011-05-03 10:20:00,39.36,39.38,39.31,39.35,40000.0,27.7464,27.7605,27.7112,27.7394,40000.0
2011-05-03 10:30:00,39.36,39.38,39.29,39.29,36600.0,27.7464,27.7605,27.6971,27.6971,36600.0
2011-05-03 10:40:00,39.29,39.3,39.25,39.29,80400.0,27.6971,27.7041,27.6689,27.6971,80400.0
2011-05-03 10:50:00,39.29,39.31,39.22,39.23,51500.0,27.6971,27.7112,27.6477,27.6548,51500.0
2011-05-03 11:00:00,39.22,39.35,39.22,39.33,44200.0,27.6477,27.7394,27.6477,27.7253,44200.0
2011-05-03 11:10:00,39.32,39.36,39.31,39.35,58100.0,27.7182,27.7464,27.7112,27.7394,58100.0
2011-05-03 11:20:00,39.35,39.46,39.34,39.43,33000.0,27.7394,27.8169,27.7323,27.7958,33000.0
2011-05-03 11:30:00,39.43,39.46,39.41,39.43,20100.0,27.7958,27.8169,27.7817,27.7958,20100.0
2011-05-03 11:40:00,39.43,39.47,39.4,39.4,21700.0,27.7958,27.8239,27.7746,27.7746,21700.0
2011-05-03 11:50:00,39.4,39.4,39.35,39.38,36200.0,27.7746,27.7746,27.7394,27.7605,36200.0
2011-05-03 12:00:00,39.38,39.41,39.35,39.35,27200.0,27.7605,27.7817,27.7394,27.7394,27200.0
2011-05-03 12:10:00,39.35,39.39,39.35,39.38,28400.0,27.7394,27.7676,27.7394,27.7605,28400.0
2011-05-03 12:20:00,39.38,39.38,39.34,39.34,18900.0,27.7605,27.7605,27.7323,27.7323,18900.0
2011-05-03 12:30:00,39.34,39.34,39.31,39.31,69200.0,27.7323,27.7323,27.7112,27.7112,69200.0
2011-05-03 12:40:00,39.31,39.32,39.28,39.3,39600.0,27.7112,27.7182,27.69,27.7041,39600.0
2011-05-03 12:50:00,39.3,39.31,39.28,39.3,38600.0,27.7041,27.7112,27.69,27.7041,38600.0
2011-05-03 13:00:00,39.31,39.31,39.23,39.24,51600.0,27.7112,27.7112,27.6548,27.6618,51600.0
2011-05-03 13:10:00,39.25,39.31,39.24,39.27,53900.0,27.6689,27.7112,27.6618,27.683,53900.0
2011-05-03 13:20:00,39.27,39.27,39.22,39.22,25400.0,27.683,27.683,27.6477,27.6477,25400.0
2011-05-03 13:30:00,39.23,39.26,39.22,39.25,33900.0,27.6548,27.6759,27.6477,27.6689,33900.0
2011-05-03 13:40:00,39.26,39.26,39.2,39.23,45900.0,27.6759,27.6759,27.6336,27.6548,45900.0
2011-05-03 13:50:00,39.23,39.23,39.2,39.23,30100.0,27.6548,27.6548,27.6336,27.6548,30100.0
2011-05-03 14:00:00,39.23,39.25,39.18,39.18,118400.0,27.6548,27.6689,27.6195,27.6195,118400.0
2011-05-03 14:10:00,39.18,39.18,39.13,39.18,48700.0,27.6195,27.6195,27.5843,27.6195,48700.0
2011-05-03 14:20:00,39.18,39.18,39.14,39.18,28000.0,27.6195,27.6195,27.5913,27.6195,28000.0
2011-05-03 14:30:00,39.18,39.2,39.15,39.18,41400.0,27.6195,27.6336,27.5984,27.6195,41400.0
2011-05-03 14:40:00,39.18,39.2,39.14,39.17,53900.0,27.6195,27.6336,27.5913,27.6125,53900.0
2011-05-03 14:50:00,39.17,39.17,39.13,39.15,52400.0,27.6125,27.6125,27.5843,27.5984,52400.0
2011-05-03 15:00:00,39.15,39.23,39.15,39.23,31900.0,27.5984,27.6548,27.5984,27.6548,31900.0
2011-05-03 15:10:00,39.22,39.23,39.18,39.22,59900.0,27.6477,27.6548,27.6195,27.6477,59900.0
2011-05-03 15:20:00,39.23,39.3,39.22,39.23,54900.0,27.6548,27.7041,27.6477,27.6548,54900.0
2011-05-03 15:30:00,39.24,39.26,39.21,39.26,93600.0,27.6618,27.6759,27.6407,27.6759,93600.0
2011-05-03 15:40:00,39.26,39.31,39.26,39.29,95800.0,27.6759,27.7112,27.6759,27.6971,95800.0
2011-05-03 15:50:00,39.3,39.35,39.29,39.33,134600.0,27.7041,27.7394,27.6971,27.7253,134600.0
2011-05-04 09:30:00,39.27,39.45,39.17,39.45,110500.0,27.683,27.8098,27.6125,27.8098,110500.0
2011-05-04 09:40:00,39.45,39.45,39.36,39.45,64700.0,27.8098,27.8098,27.7464,27.8098,64700.0
2011-05-04 09:50:00,39.45,39.46,39.28,39.33,103200.0,27.8098,27.8169,27.69,27.7253,103200.0
2011-05-04 10:00:00,39.33,39.33,39.02,39.05,179000.0,27.7253,27.7253,27.5067,27.5279,179000.0
2011-05-04 10:10:00,39.05,39.14,39.02,39.14,61900.0,27.5279,27.5913,27.5067,27.5913,61900.0
2011-05-04 10:20:00,39.13,39.14,39.0,39.01,82000.0,27.5843,27.5913,27.4926,27.4997,82000.0
2011-05-04 10:30:00,39.01,39.09,39.0,39.07,38200.0,27.4997,27.5561,27.4926,27.542,38200.0
2011-05-04 10:40:00,39.07,39.08,38.99,39.01,65900.0,27.542,27.549,27.4856,27.4997,65900.0
2011-05-04 10:50:00,39.02,39.11,39.01,39.07,31500.0,27.5067,27.5702,27.4997,27.542,31500.0
2011-05-04 11:00:00,39.07,39.1,39.04,39.1,44300.0,27.542,27.5631,27.5208,27.5631,44300.0
2011-05-04 11:10:00,39.1,39.12,39.01,39.05,67400.0,27.5631,27.5772,27.4997,27.5279,67400.0
2011-05-04 11:20:00,39.05,39.05,39.0,39.03,108600.0,27.5279,27.5279,27.4926,27.5138,108600.0
2011-05-04 11:30:00,39.03,39.14,39.01,39.13,74800.0,27.5138,27.5913,27.4997,27.5843,74800.0
2011-05-04 11:40:00,39.12,39.13,39.07,39.1,46900.0,27.5772,27.5843,27.542,27.5631,46900.0
2011-05-04 11:50:00,39.11,39.13,39.1,39.13,33200.0,27.5702,27.5843,27.5631,27.5843,33200.0
2011-05-04 12:00:00,39.13,39.15,39.1,39.13,49300.0,27.5843,27.5984,27.5631,27.5843,49300.0
2011-05-04 12:10:00,39.13,39.14,39.1,39.12,58400.0,27.5843,27.5913,27.5631,27.5772,58400.0
2011-05-04 12:20:00,39.12,39.12,39.02,39.05,103100.0,27.5772,27.5772,27.5067,27.5279,103100.0
2011-05-04 12:30:00,39.05,39.08,39.05,39.05,23100.0,27.5279,27.549,27.5279,27.5279,23100.0
2011-05-04 12:40:00,39.06,39.07,39.01,39.07,16200.0,27.5349,27.542,27.4997,27.542,16200.0
2011-05-04 12:50:00,39.08,39.08,39.02,39.02,33800.0,27.549,27.549,27.5067,27.5067,33800.0
2011-05-04 13:00:00,39.03,39.08,39.03,39.04,91000.0,27.5138,27.549,27.5138,27.5208,91000.0
2011-05-04 13:10:00,39.04,39.07,39.0,39.01,36800.0,27.5208,27.542,27.4926,27.4997,36800.0
2011-05-04 13:20:00,39.01,39.01,38.95,38.97,73400.0,27.4997,27.4997,27.4574,27.4715,73400.0
2011-05-04 13:30:00,38.97,39.02,38.96,39.0,57800.0,27.4715,27.5067,27.4644,27.4926,57800.0
2011-05-04 13:40:00,39.0,39.0,38.95,38.97,44500.0,27.4926,27.4926,27.4574,27.4715,44500.0
2011-05-04 13:50:00,38.96,39.0,38.96,38.96,25900.0,27.4644,27.4926,27.4644,27.4644,25900.0
2011-05-04 14:00:00,38.95,39.01,38.95,38.96,75700.0,27.4574,27.4997,27.4574,27.4644,75700.0
2011-05-04 14:10:00,38.96,39.01,38.94,39.01,45700.0,27.4644,27.4997,27.4503,27.4997,45700.0
2011-05-04 14:20:00,39.02,39.04,38.99,39.0,49800.0,27.5067,27.5208,27.4856,27.4926,49800.0
2011-05-04 14:30:00,39.0,39.07,38.99,39.07,41900.0,27.4926,27.542,27.4856,27.542,41900.0
2011-05-04 14:40:00,39.07,39.09,39.05,39.07,39100.0,27.542,27.5561,27.5279,27.542,39100.0
2011-05-04 14:50:00,39.08,39.14,39.07,39.11,61700.0,27.549,27.5913,27.542,27.5702,61700.0
2011-05-04 15:00:00,39.11,39.11,39.02,39.05,70800.0,27.5702,27.5702,27.5067,27.5279,70800.0
2011-05-04 15:10:00,39.05,39.08,39.04,39.07,46500.0,27.5279,27.549,27.5208,27.542,46500.0
2011-05-04 15:20:00,39.06,39.09,39.06,39.08,61400.0,27.5349,27.5561,27.5349,27.549,61400.0
2011-05-04 15:30:00,39.07,39.07,39.02,39.05,107300.0,27.542,27.542,27.5067,27.5279,107300.0
2011-05-04 15:40:00,39.05,39.07,39.01,39.07,125200.0,27.5279,27.542,27.4997,27.542,125200.0
2011-05-04 15:50:00,39.08,39.09,39.04,39.04,163100.0,27.549,27.5561,27.5208,27.5208,163100.0
2011-05-05 09:30:00,38.86,38.88,38.63,38.8,116500.0,27.3939,27.408,27.2318,27.3516,116500.0
2011-05-05 09:40:00,38.78,38.83,38.69,38.83,64000.0,27.3375,27.3728,27.2741,27.3728,64000.0
2011-05-05 09:50:00,38.83,38.84,38.7,38.81,62500.0,27.3728,27.3798,27.2811,27.3587,62500.0
2011-05-05 10:00:00,38.81,38.84,38.74,38.78,107800.0,27.3587,27.3798,27.3093,27.3375,107800.0
2011-05-05 10:10:00,38.78,38.79,38.63,38.64,59400.0,27.3375,27.3446,27.2318,27.2388,59400.0
2011-05-05 10:20:00,38.64,38.7,38.6,38.63,34900.0,27.2388,27.2811,27.2107,27.2318,34900.0
2011-05-05 10:30:00,38.62,38.76,38.6,38.73,53100.0,27.2248,27.3234,27.2107,27.3023,53100.0
2011-05-05 10:40:00,38.74,38.76,38.67,38.69,38500.0,27.3093,27.3234,27.26,27.2741,38500.0
2011-05-05 10:50:00,38.69,38.71,38.64,38.7,36200.0,27.2741,27.2882,27.2388,27.2811,36200.0
2011-05-05 11:00:00,38.69,38.74,38.59,38.63,62300.0,27.2741,27.3093,27.2036,27.2318,62300.0
2011-05-05 11:10:00,38.63,38.65,38.58,38.62,53000.0,27.2318,27.2459,27.1966,27.2248,53000.0
2011-05-05 11:20:00,38.62,38.63,38.59,38.62,31100.0,27.2248,27.2318,27.2036,27.2248,31100.0
2011-05-05 11:30:00,38.61,38.72,38.6,38.72,44000.0,27.2177,27.2952,27.2107,27.2952,44000.0
2011-05-05 11:40:00,38.72,38.73,38.67,38.71,37200.0,27.2952,27.3023,27.26,27.2882,37200.0
2011-05-05 11:50:00,38.72,38.78,38.69,38.78,44300.0,27.2952,27.3375,27.2741,27.3375,44300.0
2011-05-05 12:00:00,38.78,38.83,38.78,38.8,38100.0,27.3375,27.3728,27.3375,27.3516,38100.0
2011-05-05 12:10:00,38.8,38.8,38.73,38.74,31200.0,27.3516,27.3516,27.3023,27.3093,31200.0
2011-05-05 12:20:00,38.75,38.84,38.74,38.83,51900.0,27.3164,27.3798,27.3093,27.3728,51900.0
2011-05-05 12:30:00,38.82,38.82,38.75,38.75,26300.0,27.3657,27.3657,27.3164,27.3164,26300.0
2011-05-05 12:40:00,38.75,38.79,38.75,38.75,31300.0,27.3164,27.3446,27.3164,27.3164,31300.0
2011-05-05 12:50:00,38.76,38.78,38.74,38.75,25300.0,27.3234,27.3375,27.3093,27.3164,25300.0
2011-05-05 13:00:00,38.75,38.78,38.73,38.74,31300.0,27.3164,27.3375,27.3023,27.3093,31300.0
2011-05-05 13:10:00,38.74,38.83,38.73,38.81,23900.0,27.3093,27.3728,27.3023,27.3587,23900.0
2011-05-05 13:20:00,38.81,38.85,38.8,38.83,36100.0,27.3587,27.3869,27.3516,27.3728,36100.0
2011-05-05 13:30:00,38.81,38.82,38.72,38.77,37500.0,27.3587,27.3657,27.2952,27.3305,37500.0
2011-05-05 13:40:00,38.76,38.77,38.73,38.74,29500.0,27.3234,27.3305,27.3023,27.3093,29500.0
2011-05-05 13:50:00,38.74,38.77,38.71,38.77,26500.0,27.3093,27.3305,27.2882,27.3305,26500.0
2011-05-05 14:00:00,38.77,38.77,38.73,38.74,31900.0,27.3305,27.3305,27.3023,27.3093,31900.0
2011-05-05 14:10:00,38.73,38.74,38.68,38.73,59000.0,27.3023,27.3093,27.267,27.3023,59000.0
2011-05-05 14:20:00,38.73,38.78,38.73,38.75,54200.0,27.3023,27.3375,27.3023,27.3164,54200.0
2011-05-05 14:30:00,38.76,38.78,38.74,38.76,39700.0,27.3234,27.3375,27.3093,27.3234,39700.0
2011-05-05 14:40:00,38.76,38.76,38.72,38.73,41800.0,27.3234,27.3234,27.2952,27.3023,41800.0
2011-05-05 14:50:00,38.74,38.74,38.63,38.67,65900.0,27.3093,27.3093,27.2318,27.26,65900.0
2011-05-05 15:00:00,38.68,38.71,38.58,38.59,58700.0,27.267,27.2882,27.1966,27.2036,58700.0
2011-05-05 15:10:00,38.59,38.59,38.47,38.54,133000.0,27.2036,27.2036,27.119,27.1684,133000.0
2011-05-05 15:20:00,38.54,38.55,38.4,38.43,139700.0,27.1684,27.1754,27.0697,27.0908,139700.0
2011-05-05 15:30:00,38.44,38.55,38.43,38.52,140300.0,27.0979,27.1754,27.0908,27.1543,140300.0
2011-05-05 15:40:00,38.51,38.65,38.49,38.59,234600.0,27.1472,27.2459,27.1331,27.2036,234600.0
2011-05-05 15:50:00,38.59,38.61,38.51,38.57,242800.0,27.2036,27.2177,27.1472,27.1895,242800.0
2011-05-06 09:30:00,39.02,39.31,38.79,39.06,122100.0,27.5067,27.7112,27.3446,27.5349,122100.0
2011-05-06 09:40:00,39.05,39.17,39.01,39.12,82500.0,27.5279,27.6125,27.4997,27.5772,82500.0
2011-05-06 09:50:00,39.12,39.17,39.09,39.09,67000.0,27.5772,27.6125,27.5561,27.5561,67000.0
2011-05-06 10:00:00,39.1,39.13,38.99,39.01,73200.0,27.5631,27.5843,27.4856,27.4997,73200.0
2011-05-06 10:10:00,39.02,39.06,38.99,39.05,46000.0,27.5067,27.5349,27.4856,27.5279,46000.0
2011-05-06 10:20:00,39.05,39.19,39.03,39.16,82300.0,27.5279,27.6266,27.5138,27.6054,82300.0
2011-05-06 10:30:00,39.16,39.17,39.11,39.12,66800.0,27.6054,27.6125,27.5702,27.5772,66800.0
2011-05-06 10:40:00,39.12,39.12,39.03,39.03,77100.0,27.5772,27.5772,27.5138,27.5138,77100.0
2011-05-06 10:50:00,39.03,39.04,38.99,38.99,30200.0,27.5138,27.5208,27.4856,27.4856,30200.0
2011-05-06 11:00:00,39.0,39.05,38.99,39.01,66200.0,27.4926,27.5279,27.4856,27.4997,66200.0
2011-05-06 11:10:00,39.0,39.06,38.99,39.04,85900.0,27.4926,27.5349,27.4856,27.5208,85900.0
2011-05-06 11:20:00,39.04,39.07,39.03,39.04,38900.0,27.5208,27.542,27.5138,27.5208,38900.0
2011-05-06 11:30:00,39.04,39.04,39.0,39.0,30000.0,27.5208,27.5208,27.4926,27.4926,30000.0
2011-05-06 11:40:00,39.01,39.06,38.99,39.06,39400.0,27.4997,27.5349,27.4856,27.5349,39400.0
2011-05-06 11:50:00,39.05,39.06,38.99,39.01,55300.0,27.5279,27.5349,27.4856,27.4997,55300.0
2011-05-06 12:00:00,39.01,39.07,38.95,38.95,65900.0,27.4997,27.542,27.4574,27.4574,65900.0
2011-05-06 12:10:00,38.96,39.05,38.94,39.0,59700.0,27.4644,27.5279,27.4503,27.4926,59700.0
2011-05-06 12:20:00,38.99,39.01,38.94,38.95,31600.0,27.4856,27.4997,27.4503,27.4574,31600.0
2011-05-06 12:30:00,38.95,38.98,38.91,38.91,56600.0,27.4574,27.4785,27.4292,27.4292,56600.0
2011-05-06 12:40:00,38.92,38.93,38.84,38.87,52400.0,27.4362,27.4433,27.3798,27.401,52400.0
2011-05-06 12:50:00,38.87,38.88,38.83,38.87,37000.0,27.401,27.408,27.3728,27.401,37000.0
2011-05-06 13:00:00,38.88,38.91,38.86,38.91,43000.0,27.408,27.4292,27.3939,27.4292,43000.0
2011-05-06 13:10:00,38.91,38.92,38.72,38.81,83000.0,27.4292,27.4362,27.2952,27.3587,83000.0
2011-05-06 13:20:00,38.8,38.85,38.78,38.79,66100.0,27.3516,27.3869,27.3375,27.3446,66100.0
2011-05-06 13:30:00,38.79,38.83,38.77,38.79,41900.0,27.3446,27.3728,27.3305,27.3446,41900.0
2011-05-06 13:40:00,38.8,38.84,38.75,38.77,34800.0,27.3516,27.3798,27.3164,27.3305,34800.0
2011-05-06 13:50:00,38.77,38.78,38.72,38.72,34100.0,27.3305,27.3375,27.2952,27.2952,34100.0
2011-05-06 14:00:00,38.73,38.78,38.73,38.73,43600.0,27.3023,27.3375,27.3023,27.3023,43600.0
2011-05-06 14:10:00,38.74,38.79,38.73,38.77,60400.0,27.3093,27.3446,27.3023,27.3305,60400.0
2011-05-06 14:20:00,38.76,38.76,38.67,38.71,54100.0,27.3234,27.3234,27.26,27.2882,54100.0
2011-05-06 14:30:00,38.7,38.71,38.61,38.66,51700.0,27.2811,27.2882,27.2177,27.2529,51700.0
2011-05-06 14:40:00,38.67,38.69,38.62,38.65,38500.0,27.26,27.2741,27.2248,27.2459,38500.0
2011-05-06 14:50:00,38.65,38.71,38.62,38.64,62200.0,27.2459,27.2882,27.2248,27.2388,62200.0
2011-05-06 15:00:00,38.64,38.71,38.63,38.7,50700.0,27.2388,27.2882,27.2318,27.2811,50700.0
2011-05-06 15:10:00,38.71,38.77,38.71,38.73,34200.0,27.2882,27.3305,27.2882,27.3023,34200.0
2011-05-06 15:20:00,38.73,38.73,38.66,38.69,43300.0,27.3023,27.3023,27.2529,27.2741,43300.0
2011-05-06 15:30:00,38.69,38.73,38.67,38.7,64600.0,27.2741,27.3023,27.26,27.2811,64600.0
2011-05-06 15:40:00,38.7,38.76,38.69,38.75,98900.0,27.2811,27.3234,27.2741,27.3164,98900.0
2011-05-06 15:50:00,38.75,38.75,38.68,38.69,198400.0,27.3164,27.3164,27.267,27.2741,198400.0
2011-05-09 09:30:00,38.77,38.82,38.58,38.62,70900.0,27.3305,27.3657,27.1966,27.2248,70900.0
2011-05-09 09:40:00,38.63,38.79,38.59,38.64,52100.0,27.2318,27.3446,27.2036,27.2388,52100.0
2011-05-09 09:50:00,38.64,38.69,38.57,38.57,41800.0,27.2388,27.2741,27.1895,27.1895,41800.0
2011-05-09 10:00:00,38.58,38.65,38.56,38.64,106300.0,27.1966,27.2459,27.1825,27.2388,106300.0
2011-05-09 10:10:00,38.65,38.72,38.63,38.66,42200.0,27.2459,27.2952,27.2318,27.2529,42200.0
2011-05-09 10:20:00,38.66,38.7,38.6,38.66,66900.0,27.2529,27.2811,27.2107,27.2529,66900.0
2011-05-09 10:30:00,38.66,38.69,38.63,38.63,27100.0,27.2529,27.2741,27.2318,27.2318,27100.0
2011-05-09 10:40:00,38.63,38.64,38.55,38.6,51800.0,27.2318,27.2388,27.1754,27.2107,51800.0
2011-05-09 10:50:00,38.6,38.67,38.55,38.66,70500.0,27.2107,27.26,27.1754,27.2529,70500.0
2011-05-09 11:00:00,38.66,38.67,38.61,38.65,32900.0,27.2529,27.26,27.2177,27.2459,32900.0
2011-05-09 11:10:00,38.66,38.74,38.64,38.73,53200.0,27.2529,27.3093,27.2388,27.3023,53200.0
2011-05-09 11:20:00,38.73,38.79,38.69,38.75,36900.0,27.3023,27.3446,27.2741,27.3164,36900.0
2011-05-09 11:30:00,38.75,38.77,38.73,38.74,49600.0,27.3164,27.3305,27.3023,27.3093,49600.0
2011-05-09 11:40:00,38.74,38.75,38.67,38.7,32200.0,27.3093,27.3164,27.26,27.2811,32200.0
2011-05-09 11:50:00,38.7,38.78,38.7,38.72,39600.0,27.2811,27.3375,27.2811,27.2952,39600.0
2011-05-09 12:00:00,38.73,38.84,38.72,38.81,51400.0,27.3023,27.3798,27.2952,27.3587,51400.0
2011-05-09 12:10:00,38.82,38.89,38.81,38.88,47100.0,27.3657,27.4151,27.3587,27.408,47100.0
2011-05-09 12:20:00,38.88,38.95,38.87,38.91,86600.0,27.408,27.4574,27.401,27.4292,86600.0
2011-05-09 12:30:00,38.9,38.91,38.83,38.87,42100.0,27.4221,27.4292,27.3728,27.401,42100.0
2011-05-09 12:40:00,38.87,38.89,38.86,38.87,31700.0,27.401,27.4151,27.3939,27.401,31700.0
2011-05-09 12:50:00,38.87,38.87,38.81,38.83,34600.0,27.401,27.401,27.3587,27.3728,34600.0
2011-05-09 13:00:00,38.83,38.89,38.82,38.89,50000.0,27.3728,27.4151,27.3657,27.4151,50000.0
2011-05-09 13:10:00,38.89,38.91,38.86,38.87,31900.0,27.4151,27.4292,27.3939,27.401,31900.0
2011-05-09 13:20:00,38.87,38.87,38.8,38.8,24000.0,27.401,27.401,27.3516,27.3516,24000.0
2011-05-09 13:30:00,38.81,38.84,38.75,38.78,78000.0,27.3587,27.3798,27.3164,27.3375,78000.0
2011-05-09 13:40:00,38.78,38.81,38.76,38.81,41400.0,27.3375,27.3587,27.3234,27.3587,41400.0
2011-05-09 13:50:00,38.81,38.81,38.8,38.81,27000.0,27.3587,27.3587,27.3516,27.3587,27000.0
2011-05-09 14:00:00,38.81,38.83,38.77,38.83,57700.0,27.3587,27.3728,27.3305,27.3728,57700.0
2011-05-09 14:10:00,38.83,38.83,38.76,38.76,36400.0,27.3728,27.3728,27.3234,27.3234,36400.0
2011-05-09 14:20:00,38.76,38.78,38.73,38.77,64300.0,27.3234,27.3375,27.3023,27.3305,64300.0
2011-05-09 14:30:00,38.77,38.84,38.77,38.84,41700.0,27.3305,27.3798,27.3305,27.3798,41700.0
2011-05-09 14:40:00,38.83,38.85,38.78,38.78,56600.0,27.3728,27.3869,27.3375,27.3375,56600.0
2011-05-09 14:50:00,38.78,38.8,38.77,38.79,53100.0,27.3375,27.3516,27.3305,27.3446,53100.0
2011-05-09 15:00:00,38.79,38.83,38.78,38.8,45600.0,27.3446,27.3728,27.3375,27.3516,45600.0
2011-05-09 15:10:00,38.8,38.81,38.76,38.77,80800.0,27.3516,27.3587,27.3234,27.3305,80800.0
2011-05-09 15:20:00,38.77,38.79,38.75,38.76,81200.0,27.3305,27.3446,27.3164,27.3234,81200.0
2011-05-09 15:30:00,38.77,38.77,38.73,38.73,91500.0,27.3305,27.3305,27.3023,27.3023,91500.0
2011-05-09 15:40:00,38.74,38.83,38.73,38.82,100300.0,27.3093,27.3728,27.3023,27.3657,100300.0
2011-05-09 15:50:00,38.82,38.84,38.75,38.79,214100.0,27.3657,27.3798,27.3164,27.3446,214100.0
2011-05-10 09:30:00,38.9,39.0,38.86,38.9,48400.0,27.4221,27.4926,27.3939,27.4221,48400.0
2011-05-10 09:40:00,38.9,38.97,38.89,38.91,43500.0,27.4221,27.4715,27.4151,27.4292,43500.0
2011-05-10 09:50:00,38.92,38.93,38.91,38.93,29200.0,27.4362,27.4433,27.4292,27.4433,29200.0
2011-05-10 10:00:00,38.93,38.94,38.91,38.91,40100.0,27.4433,27.4503,27.4292,27.4292,40100.0
2011-05-10 10:10:00,38.91,38.95,38.91,38.93,56100.0,27.4292,27.4574,27.4292,27.4433,56100.0
2011-05-10 10:20:00,38.93,38.98,38.93,38.96,29400.0,27.4433,27.4785,27.4433,27.4644,29400.0
2011-05-10 10:30:00,38.96,38.99,38.92,38.92,34800.0,27.4644,27.4856,27.4362,27.4362,34800.0
2011-05-10 10:40:00,38.92,38.92,38.87,38.9,46800.0,27.4362,27.4362,27.401,27.4221,46800.0
2011-05-10 10:50:00,38.91,38.91,38.85,38.9,91900.0,27.4292,27.4292,27.3869,27.4221,91900.0
2011-05-10 11:00:00,38.89,38.91,38.89,38.9,46500.0,27.4151,27.4292,27.4151,27.4221,46500.0
2011-05-10 11:10:00,38.9,38.91,38.89,38.9,16500.0,27.4221,27.4292,27.4151,27.4221,16500.0
2011-05-10 11:20:00,38.9,38.91,38.87,38.89,34300.0,27.4221,27.4292,27.401,27.4151,34300.0
2011-05-10 11:30:00,38.9,38.91,38.89,38.89,19600.0,27.4221,27.4292,27.4151,27.4151,19600.0
2011-05-10 11:40:00,38.89,38.98,38.89,38.98,54500.0,27.4151,27.4785,27.4151,27.4785,54500.0
2011-05-10 11:50:00,38.98,38.98,38.92,38.93,40400.0,27.4785,27.4785,27.4362,27.4433,40400.0
2011-05-10 12:00:00,38.93,38.94,38.9,38.91,55700.0,27.4433,27.4503,27.4221,27.4292,55700.0
2011-05-10 12:10:00,38.91,38.94,38.91,38.91,36300.0,27.4292,27.4503,27.4292,27.4292,36300.0
2011-05-10 12:20:00,38.91,38.93,38.88,38.89,47200.0,27.4292,27.4433,27.408,27.4151,47200.0
2011-05-10 12:30:00,38.89,38.91,38.88,38.9,32700.0,27.4151,27.4292,27.408,27.4221,32700.0
2011-05-10 12:40:00,38.89,38.9,38.86,38.86,27900.0,27.4151,27.4221,27.3939,27.3939,27900.0
2011-05-10 12:50:00,38.87,38.89,38.86,38.87,23900.0,27.401,27.4151,27.3939,27.401,23900.0
2011-05-10 13:00:00,38.88,38.93,38.87,38.87,52700.0,27.408,27.4433,27.401,27.401,52700.0
2011-05-10 13:10:00,38.88,38.89,38.87,38.89,24300.0,27.408,27.4151,27.401,27.4151,24300.0
2011-05-10 13:20:00,38.9,38.9,38.87,38.9,16200.0,27.4221,27.4221,27.401,27.4221,16200.0
2011-05-10 13:30:00,38.9,38.91,38.88,38.9,25900.0,27.4221,27.4292,27.408,27.4221,25900.0
2011-05-10 13:40:00,38.89,38.93,38.89,38.89,33400.0,27.4151,27.4433,27.4151,27.4151,33400.0
2011-05-10 13:50:00,38.89,38.9,38.88,38.9,29800.0,27.4151,27.4221,27.408,27.4221,29800.0
2011-05-10 14:00:00,38.9,38.9,38.88,38.89,26300.0,27.4221,27.4221,27.408,27.4151,26300.0
2011-05-10 14:10:00,38.9,38.92,38.88,38.9,41500.0,27.4221,27.4362,27.408,27.4221,41500.0
2011-05-10 14:20:00,38.9,38.91,38.89,38.91,39100.0,27.4221,27.4292,27.4151,27.4292,39100.0
2011-05-10 14:30:00,38.91,39.0,38.9,39.0,59500.0,27.4292,27.4926,27.4221,27.4926,59500.0
2011-05-10 14:40:00,38.99,38.99,38.95,38.96,90700.0,27.4856,27.4856,27.4574,27.4644,90700.0
2011-05-10 14:50:00,38.96,38.99,38.94,38.99,43500.0,27.4644,27.4856,27.4503,27.4856,43500.0
2011-05-10 15:00:00,38.99,38.99,38.97,38.98,41600.0,27.4856,27.4856,27.4715,27.4785,41600.0
2011-05-10 15:10:00,38.98,39.03,38.97,39.03,71200.0,27.4785,27.5138,27.4715,27.5138,71200.0
2011-05-10 15:20:00,39.03,39.03,38.98,38.98,48000.0,27.5138,27.5138,27.4785,27.4785,48000.0
2011-05-10 15:30:00,38.99,39.02,38.96,38.97,98000.0,27.4856,27.5067,27.4644,27.4715,98000.0
2011-05-10 15:40:00,38.97,38.99,38.94,38.99,145700.0,27.4715,27.4856,27.4503,27.4856,145700.0
2011-05-10 15:50:00,38.99,39.0,38.96,39.0,185400.0,27.4856,27.4926,27.4644,27.4926,185400.0
2011-05-11 09:30:00,39.03,39.1,38.92,39.02,133200.0,27.5138,27.5631,27.4362,27.5067,133200.0
2011-05-11 09:40:00,39.02,39.02,38.94,38.97,47900.0,27.5067,27.5067,27.4503,27.4715,47900.0
2011-05-11 09:50:00,38.98,39.02,38.94,38.95,42200.0,27.4785,27.5067,27.4503,27.4574,42200.0
2011-05-11 10:00:00,38.95,38.99,38.93,38.95,52100.0,27.4574,27.4856,27.4433,27.4574,52100.0
2011-05-11 10:10:00,38.95,38.98,38.87,38.92,72000.0,27.4574,27.4785,27.401,27.4362,72000.0
2011-05-11 10:20:00,38.92,38.93,38.86,38.88,48400.0,27.4362,27.4433,27.3939,27.408,48400.0
2011-05-11 10:30:00,38.88,38.89,38.83,38.85,50600.0,27.408,27.4151,27.3728,27.3869,50600.0
2011-05-11 10:40:00,38.86,38.91,38.86,38.9,52900.0,27.3939,27.4292,27.3939,27.4221,52900.0
2011-05-11 10:50:00,38.9,38.92,38.86,38.87,49000.0,27.4221,27.4362,27.3939,27.401,49000.0
2011-05-11 11:00:00,38.87,38.91,38.86,38.9,61100.0,27.401,27.4292,27.3939,27.4221,61100.0
2011-05-11 11:10:00,38.9,38.91,38.89,38.91,33000.0,27.4221,27.4292,27.4151,27.4292,33000.0
2011-05-11 11:20:00,38.91,38.92,38.88,38.88,35200.0,27.4292,27.4362,27.408,27.408,35200.0
2011-05-11 11:30:00,38.88,38.9,38.87,38.87,23400.0,27.408,27.4221,27.401,27.401,23400.0
2011-05-11 11:40:00,38.88,38.9,38.87,38.89,26000.0,27.408,27.4221,27.401,27.4151,26000.0
2011-05-11 11:50:00,38.89,38.91,38.85,38.86,28000.0,27.4151,27.4292,27.3869,27.3939,28000.0
2011-05-11 12:00:00,38.87,38.87,38.81,38.83,38600.0,27.401,27.401,27.3587,27.3728,38600.0
2011-05-11 12:10:00,38.82,38.82,38.72,38.76,64000.0,27.3657,27.3657,27.2952,27.3234,64000.0
2011-05-11 12:20:00,38.75,38.76,38.71,38.72,50400.0,27.3164,27.3234,27.2882,27.2952,50400.0
2011-05-11 12:30:00,38.71,38.72,38.65,38.66,80900.0,27.2882,27.2952,27.2459,27.2529,80900.0
2011-05-11 12:40:00,38.67,38.68,38.64,38.67,58200.0,27.26,27.267,27.2388,27.26,58200.0
2011-05-11 12:50:00,38.67,38.79,38.65,38.76,77600.0,27.26,27.3446,27.2459,27.3234,77600.0
2011-05-11 13:00:00,38.77,38.77,38.72,38.76,39700.0,27.3305,27.3305,27.2952,27.3234,39700.0
2011-05-11 13:10:00,38.77,38.78,38.73,38.76,48200.0,27.3305,27.3375,27.3023,27.3234,48200.0
2011-05-11 13:20:00,38.76,38.77,38.73,38.75,32200.0,27.3234,27.3305,27.3023,27.3164,32200.0
2011-05-11 13:30:00,38.75,38.75,38.63,38.74,74700.0,27.3164,27.3164,27.2318,27.3093,74700.0
2011-05-11 13:40:00,38.73,38.83,38.73,38.82,155400.0,27.3023,27.3728,27.3023,27.3657,155400.0
2011-05-11 13:50:00,38.82,38.83,38.76,38.77,46100.0,27.3657,27.3728,27.3234,27.3305,46100.0
2011-05-11 14:00:00,38.78,38.79,38.73,38.74,165600.0,27.3375,27.3446,27.3023,27.3093,165600.0
2011-05-11 14:10:00,38.75,38.78,38.74,38.75,140000.0,27.3164,27.3375,27.3093,27.3164,140000.0
2011-05-11 14:20:00,38.75,38.77,38.73,38.76,116400.0,27.3164,27.3305,27.3023,27.3234,116400.0
2011-05-11 14:30:00,38.76,38.83,38.74,38.81,82300.0,27.3234,27.3728,27.3093,27.3587,82300.0
2011-05-11 14:40:00,38.81,38.84,38.79,38.8,45900.0,27.3587,27.3798,27.3446,27.3516,45900.0
2011-05-11 14:50:00,38.8,38.89,38.78,38.87,67600.0,27.3516,27.4151,27.3375,27.401,67600.0
2011-05-11 15:00:00,38.88,38.89,38.83,38.86,77200.0,27.408,27.4151,27.3728,27.3939,77200.0
2011-05-11 15:10:00,38.87,38.89,38.84,38.88,81600.0,27.401,27.4151,27.3798,27.408,81600.0
2011-05-11 15:20:00,38.88,38.9,38.86,38.87,88300.0,27.408,27.4221,27.3939,27.401,88300.0
2011-05-11 15:30:00,38.88,38.88,38.8,38.82,125100.0,27.408,27.408,27.3516,27.3657,125100.0
2011-05-11 15:40:00,38.82,38.87,38.79,38.85,208100.0,27.3657,27.401,27.3446,27.3869,208100.0
2011-05-11 15:50:00,38.84,38.86,38.84,38.84,350700.0,27.3798,27.3939,27.3798,27.3798,350700.0
2011-05-12 09:30:00,38.76,38.88,38.66,38.76,84300.0,27.3234,27.408,27.2529,27.3234,84300.0
2011-05-12 09:40:00,38.75,38.78,38.66,38.76,120800.0,27.3164,27.3375,27.2529,27.3234,120800.0
2011-05-12 09:50:00,38.75,38.81,38.74,38.81,60700.0,27.3164,27.3587,27.3093,27.3587,60700.0
2011-05-12 10:00:00,38.8,38.85,38.72,38.84,86000.0,27.3516,27.3869,27.2952,27.3798,86000.0
2011-05-12 10:10:00,38.84,38.89,38.76,38.76,46000.0,27.3798,27.4151,27.3234,27.3234,46000.0
2011-05-12 10:20:00,38.76,38.78,38.74,38.74,45600.0,27.3234,27.3375,27.3093,27.3093,45600.0
2011-05-12 10:30:00,38.75,38.8,38.72,38.8,64100.0,27.3164,27.3516,27.2952,27.3516,64100.0
2011-05-12 10:40:00,38.8,38.8,38.74,38.79,28300.0,27.3516,27.3516,27.3093,27.3446,28300.0
2011-05-12 10:50:00,38.8,38.83,38.73,38.81,94600.0,27.3516,27.3728,27.3023,27.3587,94600.0
2011-05-12 11:00:00,38.81,38.83,38.75,38.79,38300.0,27.3587,27.3728,27.3164,27.3446,38300.0
2011-05-12 11:10:00,38.78,38.87,38.77,38.86,42700.0,27.3375,27.401,27.3305,27.3939,42700.0
2011-05-12 11:20:00,38.86,38.87,38.84,38.84,30100.0,27.3939,27.401,27.3798,27.3798,30100.0
2011-05-12 11:30:00,38.84,38.89,38.83,38.89,34900.0,27.3798,27.4151,27.3728,27.4151,34900.0
2011-05-12 11:40:00,38.9,38.91,38.79,38.8,48600.0,27.4221,27.4292,27.3446,27.3516,48600.0
2011-05-12 11:50:00,38.79,38.89,38.78,38.86,96700.0,27.3446,27.4151,27.3375,27.3939,96700.0
2011-05-12 12:00:00,38.86,38.88,38.85,38.88,75600.0,27.3939,27.408,27.3869,27.408,75600.0
2011-05-12 12:10:00,38.88,38.9,38.86,38.9,38200.0,27.408,27.4221,27.3939,27.4221,38200.0
2011-05-12 12:20:00,38.9,38.91,38.89,38.9,19300.0,27.4221,27.4292,27.4151,27.4221,19300.0
2011-05-12 12:30:00,38.9,38.9,38.87,38.87,24400.0,27.4221,27.4221,27.401,27.401,24400.0
2011-05-12 12:40:00,38.87,38.9,38.86,38.89,33600.0,27.401,27.4221,27.3939,27.4151,33600.0
2011-05-12 12:50:00,38.9,38.96,38.88,38.95,55700.0,27.4221,27.4644,27.408,27.4574,55700.0
2011-05-12 13:00:00,38.95,39.02,38.94,38.99,53200.0,27.4574,27.5067,27.4503,27.4856,53200.0
2011-05-12 13:10:00,38.99,39.04,38.98,39.04,43600.0,27.4856,27.5208,27.4785,27.5208,43600.0
2011-05-12 13:20:00,39.04,39.08,39.04,39.06,16400.0,27.5208,27.549,27.5208,27.5349,16400.0
2011-05-12 13:30:00,39.07,39.1,39.05,39.08,31200.0,27.542,27.5631,27.5279,27.549,31200.0
2011-05-12 13:40:00,39.08,39.1,39.06,39.1,18800.0,27.549,27.5631,27.5349,27.5631,18800.0
2011-05-12 13:50:00,39.1,39.12,39.08,39.09,64800.0,27.5631,27.5772,27.549,27.5561,64800.0
2011-05-12 14:00:00,39.1,39.12,39.08,39.09,60100.0,27.5631,27.5772,27.549,27.5561,60100.0
2011-05-12 14:10:00,39.09,39.09,39.06,39.06,36700.0,27.5561,27.5561,27.5349,27.5349,36700.0
2011-05-12 14:20:00,39.07,39.07,39.05,39.07,68300.0,27.542,27.542,27.5279,27.542,68300.0
2011-05-12 14:30:00,39.07,39.07,39.03,39.04,46800.0,27.542,27.542,27.5138,27.5208,46800.0
2011-05-12 14:40:00,39.04,39.07,39.01,39.04,61100.0,27.5208,27.542,27.4997,27.5208,61100.0
2011-05-12 14:50:00,39.05,39.06,39.02,39.06,40300.0,27.5279,27.5349,27.5067,27.5349,40300.0
2011-05-12 15:00:00,39.06,39.07,39.02,39.07,56700.0,27.5349,27.542,27.5067,27.542,56700.0
2011-05-12 15:10:00,39.07,39.08,39.04,39.08,61600.0,27.542,27.549,27.5208,27.549,61600.0
2011-05-12 15:20:00,39.07,39.08,39.04,39.06,89300.0,27.542,27.549,27.5208,27.5349,89300.0
2011-05-12 15:30:00,39.06,39.06,39.01,39.02,96800.0,27.5349,27.5349,27.4997,27.5067,96800.0
2011-05-12 15:40:00,39.02,39.07,39.01,39.07,110400.0,27.5067,27.542,27.4997,27.542,110400.0
2011-05-12 15:50:00,39.07,39.07,39.01,39.05,318800.0,27.542,27.542,27.4997,27.5279,318800.0
2011-05-13 09:30:00,39.07,39.14,38.99,39.09,69300.0,27.542,27.5913,27.4856,27.5561,69300.0
2011-05-13 09:40:00,39.09,39.09,38.99,39.03,100200.0,27.5561,27.5561,27.4856,27.5138,100200.0
2011-05-13 09:50:00,39.03,39.15,39.02,39.09,56100.0,27.5138,27.5984,27.5067,27.5561,56100.0
2011-05-13 10:00:00,39.08,39.14,39.02,39.07,110400.0,27.549,27.5913,27.5067,27.542,110400.0
2011-05-13 10:10:00,39.07,39.12,39.02,39.07,37500.0,27.542,27.5772,27.5067,27.542,37500.0
2011-05-13 10:20:00,39.07,39.1,39.03,39.06,75800.0,27.542,27.5631,27.5138,27.5349,75800.0
2011-05-13 10:30:00,39.06,39.11,39.04,39.08,45500.0,27.5349,27.5702,27.5208,27.549,45500.0
2011-05-13 10:40:00,39.08,39.12,39.02,39.03,60900.0,27.549,27.5772,27.5067,27.5138,60900.0
2011-05-13 10:50:00,39.04,39.05,38.97,38.97,35000.0,27.5208,27.5279,27.4715,27.4715,35000.0
2011-05-13 11:00:00,38.97,38.98,38.93,38.97,45300.0,27.4715,27.4785,27.4433,27.4715,45300.0
2011-05-13 11:10:00,38.97,38.98,38.93,38.93,25500.0,27.4715,27.4785,27.4433,27.4433,25500.0
2011-05-13 11:20:00,38.94,38.94,38.87,38.9,35600.0,27.4503,27.4503,27.401,27.4221,35600.0
2011-05-13 11:30:00,38.89,38.93,38.88,38.89,24700.0,27.4151,27.4433,27.408,27.4151,24700.0
2011-05-13 11:40:00,38.89,38.91,38.84,38.88,23500.0,27.4151,27.4292,27.3798,27.408,23500.0
2011-05-13 11:50:00,38.88,38.91,38.81,38.82,54200.0,27.408,27.4292,27.3587,27.3657,54200.0
2011-05-13 12:00:00,38.83,38.85,38.73,38.73,37000.0,27.3728,27.3869,27.3023,27.3023,37000.0
2011-05-13 12:10:00,38.74,38.79,38.67,38.72,41100.0,27.3093,27.3446,27.26,27.2952,41100.0
2011-05-13 12:20:00,38.72,38.72,38.66,38.69,44800.0,27.2952,27.2952,27.2529,27.2741,44800.0
2011-05-13 12:30:00,38.69,38.7,38.67,38.67,39000.0,27.2741,27.2811,27.26,27.26,39000.0
2011-05-13 12:40:00,38.68,38.72,38.66,38.69,30500.0,27.267,27.2952,27.2529,27.2741,30500.0
2011-05-13 12:50:00,38.69,38.71,38.66,38.7,51100.0,27.2741,27.2882,27.2529,27.2811,51100.0
2011-05-13 13:00:00,38.7,38.71,38.64,38.65,54500.0,27.2811,27.2882,27.2388,27.2459,54500.0
2011-05-13 13:10:00,38.65,38.71,38.65,38.71,33900.0,27.2459,27.2882,27.2459,27.2882,33900.0
2011-05-13 13:20:00,38.7,38.72,38.68,38.68,57200.0,27.2811,27.2952,27.267,27.267,57200.0
2011-05-13 13:30:00,38.69,38.69,38.65,38.65,14000.0,27.2741,27.2741,27.2459,27.2459,14000.0
2011-05-13 13:40:00,38.65,38.68,38.62,38.65,41400.0,27.2459,27.267,27.2248,27.2459,41400.0
2011-05-13 13:50:00,38.66,38.68,38.66,38.68,34400.0,27.2529,27.267,27.2529,27.267,34400.0
2011-05-13 14:00:00,38.67,38.72,38.66,38.71,26900.0,27.26,27.2952,27.2529,27.2882,26900.0
2011-05-13 14:10:00,38.72,38.74,38.69,38.74,46900.0,27.2952,27.3093,27.2741,27.3093,46900.0
2011-05-13 14:20:00,38.74,38.78,38.74,38.78,33500.0,27.3093,27.3375,27.3093,27.3375,33500.0
2011-05-13 14:30:00,38.78,38.83,38.77,38.79,43000.0,27.3375,27.3728,27.3305,27.3446,43000.0
2011-05-13 14:40:00,38.8,38.83,38.79,38.81,27400.0,27.3516,27.3728,27.3446,27.3587,27400.0
2011-05-13 14:50:00,38.81,38.82,38.76,38.77,34400.0,27.3587,27.3657,27.3234,27.3305,34400.0
2011-05-13 15:00:00,38.77,38.81,38.76,38.81,60800.0,27.3305,27.3587,27.3234,27.3587,60800.0
2011-05-13 15:10:00,38.81,38.85,38.79,38.79,56600.0,27.3587,27.3869,27.3446,27.3446,56600.0
2011-05-13 15:20:00,38.79,38.79,38.69,38.72,76600.0,27.3446,27.3446,27.2741,27.2952,76600.0
2011-05-13 15:30:00,38.73,38.76,38.7,38.7,115000.0,27.3023,27.3234,27.2811,27.2811,115000.0
2011-05-13 15:40:00,38.71,38.79,38.7,38.77,184800.0,27.2882,27.3446,27.2811,27.3305,184800.0
2011-05-13 15:50:00,38.77,38.77,38.72,38.74,192700.0,27.3305,27.3305,27.2952,27.3093,192700.0
2011-05-16 09:30:00,38.67,38.68,38.55,38.62,65800.0,27.26,27.267,27.1754,27.2248,65800.0
2011-05-16 09:40:00,38.62,38.63,38.58,38.58,91900.0,27.2248,27.2318,27.1966,27.1966,91900.0
2011-05-16 09:50:00,38.58,38.7,38.55,38.69,130300.0,27.1966,27.2811,27.1754,27.2741,130300.0
2011-05-16 10:00:00,38.7,38.71,38.61,38.66,88700.0,27.2811,27.2882,27.2177,27.2529,88700.0
2011-05-16 10:10:00,38.67,38.72,38.63,38.69,41700.0,27.26,27.2952,27.2318,27.2741,41700.0
2011-05-16 10:20:00,38.69,38.7,38.63,38.66,48100.0,27.2741,27.2811,27.2318,27.2529,48100.0
2011-05-16 10:30:00,38.66,38.68,38.61,38.63,42400.0,27.2529,27.267,27.2177,27.2318,42400.0
2011-05-16 10:40:00,38.64,38.65,38.61,38.61,32300.0,27.2388,27.2459,27.2177,27.2177,32300.0
2011-05-16 10:50:00,38.62,38.78,38.62,38.76,36100.0,27.2248,27.3375,27.2248,27.3234,36100.0
2011-05-16 11:00:00,38.76,38.82,38.75,38.8,28000.0,27.3234,27.3657,27.3164,27.3516,28000.0
2011-05-16 11:10:00,38.79,38.85,38.79,38.81,29600.0,27.3446,27.3869,27.3446,27.3587,29600.0
2011-05-16 11:20:00,38.81,38.82,38.74,38.76,24100.0,27.3587,27.3657,27.3093,27.3234,24100.0
2011-05-16 11:30:00,38.77,38.85,38.77,38.84,20300.0,27.3305,27.3869,27.3305,27.3798,20300.0
2011-05-16 11:40:00,38.85,38.85,38.78,38.78,22500.0,27.3869,27.3869,27.3375,27.3375,22500.0
2011-05-16 11:50:00,38.78,38.78,38.69,38.69,20100.0,27.3375,27.3375,27.2741,27.2741,20100.0
2011-05-16 12:00:00,38.69,38.7,38.65,38.67,21700.0,27.2741,27.2811,27.2459,27.26,21700.0
2011-05-16 12:10:00,38.67,38.67,38.65,38.66,28700.0,27.26,27.26,27.2459,27.2529,28700.0
2011-05-16 12:20:00,38.67,38.69,38.66,38.68,36400.0,27.26,27.2741,27.2529,27.267,36400.0
2011-05-16 12:30:00,38.68,38.72,38.66,38.7,24500.0,27.267,27.2952,27.2529,27.2811,24500.0
2011-05-16 12:40:00,38.7,38.71,38.66,38.67,16600.0,27.2811,27.2882,27.2529,27.26,16600.0
2011-05-16 12:50:00,38.67,38.67,38.64,38.65,30400.0,27.26,27.26,27.2388,27.2459,30400.0
2011-05-16 13:00:00,38.66,38.68,38.64,38.66,29700.0,27.2529,27.267,27.2388,27.2529,29700.0
2011-05-16 13:10:00,38.66,38.69,38.65,38.68,41300.0,27.2529,27.2741,27.2459,27.267,41300.0
2011-05-16 13:20:00,38.69,38.69,38.66,38.68,83100.0,27.2741,27.2741,27.2529,27.267,83100.0
2011-05-16 13:30:00,38.68,38.69,38.65,38.65,55100.0,27.267,27.2741,27.2459,27.2459,55100.0
2011-05-16 13:40:00,38.65,38.69,38.63,38.69,88900.0,27.2459,27.2741,27.2318,27.2741,88900.0
2011-05-16 13:50:00,38.69,38.74,38.69,38.74,25000.0,27.2741,27.3093,27.2741,27.3093,25000.0
2011-05-16 14:00:00,38.74,38.78,38.72,38.78,34500.0,27.3093,27.3375,27.2952,27.3375,34500.0
2011-05-16 14:10:00,38.78,38.79,38.75,38.79,31600.0,27.3375,27.3446,27.3164,27.3446,31600.0
2011-05-16 14:20:00,38.79,38.79,38.73,38.73,18700.0,27.3446,27.3446,27.3023,27.3023,18700.0
2011-05-16 14:30:00,38.73,38.77,38.71,38.74,46300.0,27.3023,27.3305,27.2882,27.3093,46300.0
2011-05-16 14:40:00,38.73,38.77,38.7,38.77,46800.0,27.3023,27.3305,27.2811,27.3305,46800.0
2011-05-16 14:50:00,38.77,38.8,38.73,38.78,44900.0,27.3305,27.3516,27.3023,27.3375,44900.0
2011-05-16 15:00:00,38.79,38.83,38.78,38.82,42300.0,27.3446,27.3728,27.3375,27.3657,42300.0
2011-05-16 15:10:00,38.83,38.86,38.74,38.74,59500.0,27.3728,27.3939,27.3093,27.3093,59500.0
2011-05-16 15:20:00,38.75,38.75,38.71,38.73,54200.0,27.3164,27.3164,27.2882,27.3023,54200.0
2011-05-16 15:30:00,38.73,38.79,38.73,38.76,62600.0,27.3023,27.3446,27.3023,27.3234,62600.0
2011-05-16 15:40:00,38.76,38.78,38.67,38.69,115900.0,27.3234,27.3375,27.26,27.2741,115900.0
2011-05-16 15:50:00,38.7,38.79,38.69,38.7,247600.0,27.2811,27.3446,27.2741,27.2811,247600.0
2011-05-17 09:30:00,38.63,38.67,38.51,38.58,65200.0,27.2318,27.26,27.1472,27.1966,65200.0
2011-05-17 09:40:00,38.58,38.65,38.55,38.61,90900.0,27.1966,27.2459,27.1754,27.2177,90900.0
2011-05-17 09:50:00,38.61,38.62,38.51,38.56,76500.0,27.2177,27.2248,27.1472,27.1825,76500.0
2011-05-17 10:00:00,38.56,38.59,38.5,38.56,74100.0,27.1825,27.2036,27.1402,27.1825,74100.0
2011-05-17 10:10:00,38.58,38.63,38.57,38.62,74500.0,27.1966,27.2318,27.1895,27.2248,74500.0
2011-05-17 10:20:00,38.62,38.66,38.58,38.64,76000.0,27.2248,27.2529,27.1966,27.2388,76000.0
2011-05-17 10:30:00,38.64,38.66,38.61,38.65,72300.0,27.2388,27.2529,27.2177,27.2459,72300.0
2011-05-17 10:40:00,38.65,38.66,38.62,38.66,54900.0,27.2459,27.2529,27.2248,27.2529,54900.0
2011-05-17 10:50:00,38.66,38.73,38.64,38.68,49300.0,27.2529,27.3023,27.2388,27.267,49300.0
2011-05-17 11:00:00,38.68,38.69,38.56,38.56,83900.0,27.267,27.2741,27.1825,27.1825,83900.0
2011-05-17 11:10:00,38.57,38.58,38.52,38.55,33700.0,27.1895,27.1966,27.1543,27.1754,33700.0
2011-05-17 11:20:00,38.55,38.6,38.53,38.56,48000.0,27.1754,27.2107,27.1613,27.1825,48000.0
2011-05-17 11:30:00,38.56,38.56,38.42,38.42,74600.0,27.1825,27.1825,27.0838,27.0838,74600.0
2011-05-17 11:40:00,38.41,38.51,38.41,38.51,33700.0,27.0767,27.1472,27.0767,27.1472,33700.0
2011-05-17 11:50:00,38.52,38.55,38.48,38.52,34200.0,27.1543,27.1754,27.1261,27.1543,34200.0
2011-05-17 12:00:00,38.53,38.55,38.52,38.54,26500.0,27.1613,27.1754,27.1543,27.1684,26500.0
2011-05-17 12:10:00,38.54,38.55,38.53,38.55,24400.0,27.1684,27.1754,27.1613,27.1754,24400.0
2011-05-17 12:20:00,38.54,38.55,38.52,38.53,22500.0,27.1684,27.1754,27.1543,27.1613,22500.0
2011-05-17 12:30:00,38.53,38.55,38.48,38.52,34800.0,27.1613,27.1754,27.1261,27.1543,34800.0
2011-05-17 12:40:00,38.52,38.54,38.48,38.5,39000.0,27.1543,27.1684,27.1261,27.1402,39000.0
2011-05-17 12:50:00,38.51,38.54,38.5,38.52,41900.0,27.1472,27.1684,27.1402,27.1543,41900.0
2011-05-17 13:00:00,38.52,38.52,38.49,38.5,28300.0,27.1543,27.1543,27.1331,27.1402,28300.0
2011-05-17 13:10:00,38.5,38.52,38.49,38.51,27700.0,27.1402,27.1543,27.1331,27.1472,27700.0
2011-05-17 13:20:00,38.5,38.53,38.49,38.53,57500.0,27.1402,27.1613,27.1331,27.1613,57500.0
2011-05-17 13:30:00,38.53,38.54,38.47,38.51,92000.0,27.1613,27.1684,27.119,27.1472,92000.0
2011-05-17 13:40:00,38.51,38.54,38.5,38.51,24700.0,27.1472,27.1684,27.1402,27.1472,24700.0
2011-05-17 13:50:00,38.5,38.54,38.49,38.54,41800.0,27.1402,27.1684,27.1331,27.1684,41800.0
2011-05-17 14:00:00,38.53,38.54,38.52,38.52,51000.0,27.1613,27.1684,27.1543,27.1543,51000.0
2011-05-17 14:10:00,38.53,38.58,38.52,38.55,95500.0,27.1613,27.1966,27.1543,27.1754,95500.0
2011-05-17 14:20:00,38.56,38.56,38.54,38.55,44400.0,27.1825,27.1825,27.1684,27.1754,44400.0
2011-05-17 14:30:00,38.55,38.56,38.53,38.56,32400.0,27.1754,27.1825,27.1613,27.1825,32400.0
2011-05-17 14:40:00,38.55,38.55,38.48,38.51,123800.0,27.1754,27.1754,27.1261,27.1472,123800.0
2011-05-17 14:50:00,38.52,38.59,38.51,38.59,72000.0,27.1543,27.2036,27.1472,27.2036,72000.0
2011-05-17 15:00:00,38.6,38.6,38.5,38.53,50700.0,27.2107,27.2107,27.1402,27.1613,50700.0
2011-05-17 15:10:00,38.53,38.57,38.48,38.5,64500.0,27.1613,27.1895,27.1261,27.1402,64500.0
2011-05-17 15:20:00,38.5,38.56,38.49,38.51,67300.0,27.1402,27.1825,27.1331,27.1472,67300.0
2011-05-17 15:30:00,38.52,38.57,38.51,38.54,60200.0,27.1543,27.1895,27.1472,27.1684,60200.0
2011-05-17 15:40:00,38.55,38.58,38.51,38.54,113900.0,27.1754,27.1966,27.1472,27.1684,113900.0
2011-05-17 15:50:00,38.55,38.58,38.52,38.57,183200.0,27.1754,27.1966,27.1543,27.1895,183200.0
2011-05-18 09:30:00,38.65,38.77,38.55,38.6,66300.0,27.2459,27.3305,27.1754,27.2107,66300.0
2011-05-18 09:40:00,38.6,38.73,38.6,38.71,62900.0,27.2107,27.3023,27.2107,27.2882,62900.0
2011-05-18 09:50:00,38.72,38.76,38.7,38.7,41500.0,27.2952,27.3234,27.2811,27.2811,41500.0
2011-05-18 10:00:00,38.7,38.75,38.66,38.73,56500.0,27.2811,27.3164,27.2529,27.3023,56500.0
2011-05-18 10:10:00,38.73,38.75,38.71,38.75,64500.0,27.3023,27.3164,27.2882,27.3164,64500.0
2011-05-18 10:20:00,38.75,38.78,38.72,38.78,56500.0,27.3164,27.3375,27.2952,27.3375,56500.0
2011-05-18 10:30:00,38.77,38.93,38.77,38.9,79400.0,27.3305,27.4433,27.3305,27.4221,79400.0
2011-05-18 10:40:00,38.9,38.91,38.87,38.9,74800.0,27.4221,27.4292,27.401,27.4221,74800.0
2011-05-18 10:50:00,38.91,38.91,38.86,38.87,148800.0,27.4292,27.4292,27.3939,27.401,148800.0
2011-05-18 11:00:00,38.87,38.95,38.87,38.92,58300.0,27.401,27.4574,27.401,27.4362,58300.0
2011-05-18 11:10:00,38.92,38.93,38.89,38.92,28800.0,27.4362,27.4433,27.4151,27.4362,28800.0
2011-05-18 11:20:00,38.92,38.93,38.89,38.93,37200.0,27.4362,27.4433,27.4151,27.4433,37200.0
2011-05-18 11:30:00,38.92,38.93,38.9,38.92,11500.0,27.4362,27.4433,27.4221,27.4362,11500.0
2011-05-18 11:40:00,38.92,38.94,38.91,38.92,33300.0,27.4362,27.4503,27.4292,27.4362,33300.0
2011-05-18 11:50:00,38.92,38.94,38.91,38.93,18900.0,27.4362,27.4503,27.4292,27.4433,18900.0
2011-05-18 12:00:00,38.94,38.94,38.9,38.91,24900.0,27.4503,27.4503,27.4221,27.4292,24900.0
2011-05-18 12:10:00,38.92,38.94,38.92,38.94,13300.0,27.4362,27.4503,27.4362,27.4503,13300.0
2011-05-18 12:20:00,38.93,38.94,38.93,38.94,5500.0,27.4433,27.4503,27.4433,27.4503,5500.0
2011-05-18 12:30:00,38.93,38.94,38.92,38.92,27700.0,27.4433,27.4503,27.4362,27.4362,27700.0
2011-05-18 12:40:00,38.93,38.96,38.93,38.96,18700.0,27.4433,27.4644,27.4433,27.4644,18700.0
2011-05-18 12:50:00,38.95,38.96,38.93,38.94,8500.0,27.4574,27.4644,27.4433,27.4503,8500.0
2011-05-18 13:00:00,38.94,39.0,38.93,39.0,95000.0,27.4503,27.4926,27.4433,27.4926,95000.0
2011-05-18 13:10:00,39.0,39.0,38.97,39.0,56500.0,27.4926,27.4926,27.4715,27.4926,56500.0
2011-05-18 13:20:00,39.0,39.01,38.98,38.99,36700.0,27.4926,27.4997,27.4785,27.4856,36700.0
2011-05-18 13:30:00,38.99,39.0,38.99,39.0,7200.0,27.4856,27.4926,27.4856,27.4926,7200.0
2011-05-18 13:40:00,38.99,39.0,38.99,39.0,17800.0,27.4856,27.4926,27.4856,27.4926,17800.0
2011-05-18 13:50:00,39.0,39.03,38.99,39.03,53900.0,27.4926,27.5138,27.4856,27.5138,53900.0
2011-05-18 14:00:00,39.02,39.11,39.02,39.1,77200.0,27.5067,27.5702,27.5067,27.5631,77200.0
2011-05-18 14:10:00,39.1,39.11,39.08,39.09,30200.0,27.5631,27.5702,27.549,27.5561,30200.0
2011-05-18 14:20:00,39.1,39.1,39.03,39.06,34200.0,27.5631,27.5631,27.5138,27.5349,34200.0
2011-05-18 14:30:00,39.07,39.09,39.02,39.04,33600.0,27.542,27.5561,27.5067,27.5208,33600.0
2011-05-18 14:40:00,39.04,39.07,39.03,39.05,36100.0,27.5208,27.542,27.5138,27.5279,36100.0
2011-05-18 14:50:00,39.06,39.08,39.03,39.06,34100.0,27.5349,27.549,27.5138,27.5349,34100.0
2011-05-18 15:00:00,39.05,39.08,39.03,39.03,93800.0,27.5279,27.549,27.5138,27.5138,93800.0
2011-05-18 15:10:00,39.04,39.06,39.01,39.06,121000.0,27.5208,27.5349,27.4997,27.5349,121000.0
2011-05-18 15:20:00,39.06,39.07,39.04,39.06,81600.0,27.5349,27.542,27.5208,27.5349,81600.0
2011-05-18 15:30:00,39.06,39.08,39.05,39.05,73200.0,27.5349,27.549,27.5279,27.5279,73200.0
2011-05-18 15:40:00,39.05,39.07,39.02,39.05,88800.0,27.5279,27.542,27.5067,27.5279,88800.0
2011-05-18 15:50:00,39.05,39.07,39.02,39.05,191400.0,27.5279,27.542,27.5067,27.5279,191400.0
2011-05-19 09:30:00,39.19,39.3,39.13,39.29,67000.0,27.6266,27.7041,27.5843,27.6971,67000.0
2011-05-19 09:40:00,39.29,39.36,39.23,39.32,71600.0,27.6971,27.7464,27.6548,27.7182,71600.0
2011-05-19 09:50:00,39.31,39.43,39.31,39.4,59200.0,27.7112,27.7958,27.7112,27.7746,59200.0
2011-05-19 10:00:00,39.4,39.4,39.28,39.31,66400.0,27.7746,27.7746,27.69,27.7112,66400.0
2011-05-19 10:10:00,39.32,39.35,39.24,39.31,106400.0,27.7182,27.7394,27.6618,27.7112,106400.0
2011-05-19 10:20:00,39.32,39.35,39.26,39.29,30000.0,27.7182,27.7394,27.6759,27.6971,30000.0
2011-05-19 10:30:00,39.29,39.3,39.2,39.26,49800.0,27.6971,27.7041,27.6336,27.6759,49800.0
2011-05-19 10:40:00,39.25,39.26,39.16,39.18,22800.0,27.6689,27.6759,27.6054,27.6195,22800.0
2011-05-19 10:50:00,39.19,39.2,39.1,39.11,26500.0,27.6266,27.6336,27.5631,27.5702,26500.0
2011-05-19 11:00:00,39.1,39.18,39.08,39.1,27400.0,27.5631,27.6195,27.549,27.5631,27400.0
2011-05-19 11:10:00,39.09,39.12,39.08,39.09,32400.0,27.5561,27.5772,27.549,27.5561,32400.0
2011-05-19 11:20:00,39.1,39.14,39.1,39.1,24300.0,27.5631,27.5913,27.5631,27.5631,24300.0
2011-05-19 11:30:00,39.1,39.16,39.09,39.1,34600.0,27.5631,27.6054,27.5561,27.5631,34600.0
2011-05-19 11:40:00,39.1,39.14,39.1,39.11,24200.0,27.5631,27.5913,27.5631,27.5702,24200.0
2011-05-19 11:50:00,39.11,39.12,39.08,39.1,19400.0,27.5702,27.5772,27.549,27.5631,19400.0
2011-05-19 12:00:00,39.1,39.15,39.07,39.14,17900.0,27.5631,27.5984,27.542,27.5913,17900.0
2011-05-19 12:10:00,39.13,39.15,39.13,39.13,11400.0,27.5843,27.5984,27.5843,27.5843,11400.0
2011-05-19 12:20:00,39.13,39.2,39.13,39.19,25000.0,27.5843,27.6336,27.5843,27.6266,25000.0
2011-05-19 12:30:00,39.2,39.25,39.2,39.24,24800.0,27.6336,27.6689,27.6336,27.6618,24800.0
2011-05-19 12:40:00,39.25,39.27,39.2,39.2,24500.0,27.6689,27.683,27.6336,27.6336,24500.0
2011-05-19 12:50:00,39.2,39.22,39.18,39.2,25400.0,27.6336,27.6477,27.6195,27.6336,25400.0
2011-05-19 13:00:00,39.2,39.25,39.2,39.24,15300.0,27.6336,27.6689,27.6336,27.6618,15300.0
2011-05-19 13:10:00,39.24,39.28,39.23,39.28,10700.0,27.6618,27.69,27.6548,27.69,10700.0
2011-05-19 13:20:00,39.28,39.28,39.24,39.25,19500.0,27.69,27.69,27.6618,27.6689,19500.0
2011-05-19 13:30:00,39.25,39.28,39.23,39.25,26500.0,27.6689,27.69,27.6548,27.6689,26500.0
2011-05-19 13:40:00,39.25,39.26,39.22,39.25,12800.0,27.6689,27.6759,27.6477,27.6689,12800.0
2011-05-19 13:50:00,39.26,39.32,39.24,39.31,29400.0,27.6759,27.7182,27.6618,27.7112,29400.0
2011-05-19 14:00:00,39.32,39.33,39.26,39.26,32500.0,27.7182,27.7253,27.6759,27.6759,32500.0
2011-05-19 14:10:00,39.27,39.28,39.22,39.23,35400.0,27.683,27.69,27.6477,27.6548,35400.0
2011-05-19 14:20:00,39.24,39.27,39.2,39.21,19100.0,27.6618,27.683,27.6336,27.6407,19100.0
2011-05-19 14:30:00,39.21,39.23,39.2,39.21,32100.0,27.6407,27.6548,27.6336,27.6407,32100.0
2011-05-19 14:40:00,39.21,39.23,39.16,39.21,48700.0,27.6407,27.6548,27.6054,27.6407,48700.0
2011-05-19 14:50:00,39.2,39.23,39.19,39.19,30600.0,27.6336,27.6548,27.6266,27.6266,30600.0
2011-05-19 15:00:00,39.2,39.2,39.18,39.19,25400.0,27.6336,27.6336,27.6195,27.6266,25400.0
2011-05-19 15:10:00,39.19,39.22,39.19,39.22,31900.0,27.6266,27.6477,27.6266,27.6477,31900.0
2011-05-19 15:20:00,39.21,39.24,39.19,39.22,42900.0,27.6407,27.6618,27.6266,27.6477,42900.0
2011-05-19 15:30:00,39.22,39.23,39.19,39.23,125300.0,27.6477,27.6548,27.6266,27.6548,125300.0
2011-05-19 15:40:00,39.23,39.26,39.19,39.23,223300.0,27.6548,27.6759,27.6266,27.6548,223300.0
2011-05-19 15:50:00,39.23,39.24,39.19,39.22,243900.0,27.6548,27.6618,27.6266,27.6477,243900.0
2011-05-20 09:30:00,39.15,39.19,39.01,39.02,137300.0,27.5984,27.6266,27.4997,27.5067,137300.0
2011-05-20 09:40:00,39.03,39.08,38.92,38.93,42500.0,27.5138,27.549,27.4362,27.4433,42500.0
2011-05-20 09:50:00,38.93,38.93,38.86,38.89,34000.0,27.4433,27.4433,27.3939,27.4151,34000.0
2011-05-20 10:00:00,38.88,38.88,38.75,38.78,73600.0,27.408,27.408,27.3164,27.3375,73600.0
2011-05-20 10:10:00,38.78,38.86,38.76,38.85,56500.0,27.3375,27.3939,27.3234,27.3869,56500.0
2011-05-20 10:20:00,38.85,38.91,38.82,38.89,46500.0,27.3869,27.4292,27.3657,27.4151,46500.0
2011-05-20 10:30:00,38.88,38.9,38.84,38.9,34700.0,27.408,27.4221,27.3798,27.4221,34700.0
2011-05-20 10:40:00,38.89,38.91,38.8,38.84,67400.0,27.4151,27.4292,27.3516,27.3798,67400.0
2011-05-20 10:50:00,38.84,38.84,38.77,38.79,16100.0,27.3798,27.3798,27.3305,27.3446,16100.0
2011-05-20 11:00:00,38.78,38.8,38.75,38.78,26800.0,27.3375,27.3516,27.3164,27.3375,26800.0
2011-05-20 11:10:00,38.79,38.85,38.78,38.85,25100.0,27.3446,27.3869,27.3375,27.3869,25100.0
2011-05-20 11:20:00,38.85,38.85,38.81,38.84,31000.0,27.3869,27.3869,27.3587,27.3798,31000.0
2011-05-20 11:30:00,38.84,38.91,38.84,38.87,28200.0,27.3798,27.4292,27.3798,27.401,28200.0
2011-05-20 11:40:00,38.86,38.86,38.79,38.79,24400.0,27.3939,27.3939,27.3446,27.3446,24400.0
2011-05-20 11:50:00,38.8,38.81,38.76,38.77,14300.0,27.3516,27.3587,27.3234,27.3305,14300.0
2011-05-20 12:00:00,38.77,38.81,38.74,38.75,32400.0,27.3305,27.3587,27.3093,27.3164,32400.0
2011-05-20 12:10:00,38.75,38.82,38.75,38.78,31200.0,27.3164,27.3657,27.3164,27.3375,31200.0
2011-05-20 12:20:00,38.79,38.9,38.79,38.9,29000.0,27.3446,27.4221,27.3446,27.4221,29000.0
2011-05-20 12:30:00,38.9,38.93,38.9,38.92,29800.0,27.4221,27.4433,27.4221,27.4362,29800.0
2011-05-20 12:40:00,38.91,38.93,38.9,38.9,42600.0,27.4292,27.4433,27.4221,27.4221,42600.0
2011-05-20 12:50:00,38.91,38.92,38.88,38.89,19200.0,27.4292,27.4362,27.408,27.4151,19200.0
2011-05-20 13:00:00,38.89,38.9,38.87,38.9,16300.0,27.4151,27.4221,27.401,27.4221,16300.0
2011-05-20 13:10:00,38.89,38.91,38.89,38.91,8400.0,27.4151,27.4292,27.4151,27.4292,8400.0
2011-05-20 13:20:00,38.9,38.98,38.9,38.94,52400.0,27.4221,27.4785,27.4221,27.4503,52400.0
2011-05-20 13:30:00,38.94,39.0,38.94,39.0,29100.0,27.4503,27.4926,27.4503,27.4926,29100.0
2011-05-20 13:40:00,39.0,39.01,38.95,38.95,12300.0,27.4926,27.4997,27.4574,27.4574,12300.0
2011-05-20 13:50:00,38.95,38.95,38.93,38.94,18400.0,27.4574,27.4574,27.4433,27.4503,18400.0
2011-05-20 14:00:00,38.94,38.96,38.91,38.93,33100.0,27.4503,27.4644,27.4292,27.4433,33100.0
2011-05-20 14:10:00,38.93,38.96,38.92,38.95,27500.0,27.4433,27.4644,27.4362,27.4574,27500.0
2011-05-20 14:20:00,38.95,38.95,38.92,38.93,29100.0,27.4574,27.4574,27.4362,27.4433,29100.0
2011-05-20 14:30:00,38.94,38.95,38.91,38.95,17500.0,27.4503,27.4574,27.4292,27.4574,17500.0
2011-05-20 14:40:00,38.95,39.0,38.94,38.97,33400.0,27.4574,27.4926,27.4503,27.4715,33400.0
2011-05-20 14:50:00,38.97,39.0,38.92,38.93,77700.0,27.4715,27.4926,27.4362,27.4433,77700.0
2011-05-20 15:00:00,38.93,38.94,38.9,38.91,40900.0,27.4433,27.4503,27.4221,27.4292,40900.0
2011-05-20 15:10:00,38.9,38.9,38.85,38.86,37300.0,27.4221,27.4221,27.3869,27.3939,37300.0
2011-05-20 15:20:00,38.86,38.92,38.85,38.9,46900.0,27.3939,27.4362,27.3869,27.4221,46900.0
2011-05-20 15:30:00,38.9,38.96,38.9,38.94,75400.0,27.4221,27.4644,27.4221,27.4503,75400.0
2011-05-20 15:40:00,38.95,38.95,38.92,38.93,99000.0,27.4574,27.4574,27.4362,27.4433,99000.0
2011-05-20 15:50:00,38.92,38.93,38.81,38.84,267800.0,27.4362,27.4433,27.3587,27.3798,267800.0
2011-05-23 09:30:00,38.56,38.57,38.41,38.51,80600.0,27.1825,27.1895,27.0767,27.1472,80600.0
2011-05-23 09:40:00,38.52,38.56,38.45,38.52,43900.0,27.1543,27.1825,27.1049,27.1543,43900.0
2011-05-23 09:50:00,38.52,38.52,38.45,38.48,75200.0,27.1543,27.1543,27.1049,27.1261,75200.0
2011-05-23 10:00:00,38.47,38.51,38.43,38.45,46500.0,27.119,27.1472,27.0908,27.1049,46500.0
2011-05-23 10:10:00,38.45,38.46,38.36,38.38,69800.0,27.1049,27.112,27.0415,27.0556,69800.0
2011-05-23 10:20:00,38.39,38.41,38.37,38.38,33400.0,27.0626,27.0767,27.0485,27.0556,33400.0
2011-05-23 10:30:00,38.39,38.46,38.37,38.39,33300.0,27.0626,27.112,27.0485,27.0626,33300.0
2011-05-23 10:40:00,38.38,38.4,38.36,38.38,63100.0,27.0556,27.0697,27.0415,27.0556,63100.0
2011-05-23 10:50:00,38.38,38.43,38.37,38.4,46100.0,27.0556,27.0908,27.0485,27.0697,46100.0
2011-05-23 11:00:00,38.4,38.45,38.38,38.42,51300.0,27.0697,27.1049,27.0556,27.0838,51300.0
2011-05-23 11:10:00,38.43,38.45,38.41,38.43,48300.0,27.0908,27.1049,27.0767,27.0908,48300.0
2011-05-23 11:20:00,38.44,38.44,38.4,38.4,55500.0,27.0979,27.0979,27.0697,27.0697,55500.0
2011-05-23 11:30:00,38.4,38.41,38.33,38.35,41400.0,27.0697,27.0767,27.0203,27.0344,41400.0
2011-05-23 11:40:00,38.34,38.36,38.29,38.33,57200.0,27.0274,27.0415,26.9921,27.0203,57200.0
2011-05-23 11:50:00,38.32,38.34,38.32,38.34,20600.0,27.0133,27.0274,27.0133,27.0274,20600.0
2011-05-23 12:00:00,38.33,38.34,38.3,38.33,29600.0,27.0203,27.0274,26.9992,27.0203,29600.0
2011-05-23 12:10:00,38.33,38.33,38.24,38.28,44900.0,27.0203,27.0203,26.9569,26.9851,44900.0
2011-05-23 12:20:00,38.28,38.34,38.28,38.33,19600.0,26.9851,27.0274,26.9851,27.0203,19600.0
2011-05-23 12:30:00,38.34,38.38,38.31,38.38,69900.0,27.0274,27.0556,27.0062,27.0556,69900.0
2011-05-23 12:40:00,38.37,38.41,38.37,38.37,65500.0,27.0485,27.0767,27.0485,27.0485,65500.0
2011-05-23 12:50:00,38.38,38.38,38.35,38.38,13700.0,27.0556,27.0556,27.0344,27.0556,13700.0
2011-05-23 13:00:00,38.37,38.38,38.37,38.37,22600.0,27.0485,27.0556,27.0485,27.0485,22600.0
2011-05-23 13:10:00,38.38,38.39,38.37,38.37,11500.0,27.0556,27.0626,27.0485,27.0485,11500.0
2011-05-23 13:20:00,38.38,38.38,38.35,38.35,29300.0,27.0556,27.0556,27.0344,27.0344,29300.0
2011-05-23 13:30:00,38.35,38.37,38.34,38.35,18700.0,27.0344,27.0485,27.0274,27.0344,18700.0
2011-05-23 13:40:00,38.35,38.38,38.35,38.38,14600.0,27.0344,27.0556,27.0344,27.0556,14600.0
2011-05-23 13:50:00,38.38,38.4,38.35,38.37,30800.0,27.0556,27.0697,27.0344,27.0485,30800.0
2011-05-23 14:00:00,38.38,38.41,38.36,38.4,24800.0,27.0556,27.0767,27.0415,27.0697,24800.0
2011-05-23 14:10:00,38.41,38.41,38.39,38.39,57300.0,27.0767,27.0767,27.0626,27.0626,57300.0
2011-05-23 14:20:00,38.39,38.41,38.39,38.39,29200.0,27.0626,27.0767,27.0626,27.0626,29200.0
2011-05-23 14:30:00,38.38,38.54,38.38,38.54,148400.0,27.0556,27.1684,27.0556,27.1684,148400.0
2011-05-23 14:40:00,38.54,38.54,38.46,38.46,41900.0,27.1684,27.1684,27.112,27.112,41900.0
2011-05-23 14:50:00,38.46,38.51,38.45,38.47,49100.0,27.112,27.1472,27.1049,27.119,49100.0
2011-05-23 15:00:00,38.47,38.5,38.43,38.43,55600.0,27.119,27.1402,27.0908,27.0908,55600.0
2011-05-23 15:10:00,38.43,38.45,38.4,38.43,34000.0,27.0908,27.1049,27.0697,27.0908,34000.0
2011-05-23 15:20:00,38.44,38.45,38.41,38.43,29400.0,27.0979,27.1049,27.0767,27.0908,29400.0
2011-05-23 15:30:00,38.44,38.44,38.4,38.41,71800.0,27.0979,27.0979,27.0697,27.0767,71800.0
2011-05-23 15:40:00,38.41,38.48,38.41,38.48,168500.0,27.0767,27.1261,27.0767,27.1261,168500.0
2011-05-23 15:50:00,38.47,38.48,38.41,38.42,217800.0,27.119,27.1261,27.0767,27.0838,217800.0
2011-05-24 09:30:00,38.39,38.55,38.39,38.46,58300.0,27.0626,27.1754,27.0626,27.112,58300.0
2011-05-24 09:40:00,38.45,38.51,38.42,38.46,104700.0,27.1049,27.1472,27.0838,27.112,104700.0
2011-05-24 09:50:00,38.46,38.51,38.44,38.45,181300.0,27.112,27.1472,27.0979,27.1049,181300.0
2011-05-24 10:00:00,38.44,38.5,38.35,38.38,46300.0,27.0979,27.1402,27.0344,27.0556,46300.0
2011-05-24 10:10:00,38.38,38.42,38.34,38.39,65300.0,27.0556,27.0838,27.0274,27.0626,65300.0
2011-05-24 10:20:00,38.4,38.4,38.29,38.3,44400.0,27.0697,27.0697,26.9921,26.9992,44400.0
2011-05-24 10:30:00,38.29,38.3,38.24,38.25,74700.0,26.9921,26.9992,26.9569,26.9639,74700.0
2011-05-24 10:40:00,38.25,38.29,38.25,38.27,33000.0,26.9639,26.9921,26.9639,26.978,33000.0
2011-05-24 10:50:00,38.28,38.31,38.25,38.3,60400.0,26.9851,27.0062,26.9639,26.9992,60400.0
2011-05-24 11:00:00,38.31,38.39,38.3,38.36,31900.0,27.0062,27.0626,26.9992,27.0415,31900.0
2011-05-24 11:10:00,38.36,38.44,38.36,38.38,59900.0,27.0415,27.0979,27.0415,27.0556,59900.0
2011-05-24 11:20:00,38.38,38.4,38.37,38.37,69100.0,27.0556,27.0697,27.0485,27.0485,69100.0
2011-05-24 11:30:00,38.37,38.44,38.36,38.4,41700.0,27.0485,27.0979,27.0415,27.0697,41700.0
2011-05-24 11:40:00,38.4,38.4,38.35,38.38,70200.0,27.0697,27.0697,27.0344,27.0556,70200.0
2011-05-24 11:50:00,38.38,38.4,38.37,38.38,19300.0,27.0556,27.0697,27.0485,27.0556,19300.0
2011-05-24 12:00:00,38.39,38.39,38.37,38.37,28100.0,27.0626,27.0626,27.0485,27.0485,28100.0
2011-05-24 12:10:00,38.38,38.41,38.37,38.4,28400.0,27.0556,27.0767,27.0485,27.0697,28400.0
2011-05-24 12:20:00,38.4,38.41,38.37,38.37,21600.0,27.0697,27.0767,27.0485,27.0485,21600.0
2011-05-24 12:30:00,38.37,38.39,38.37,38.37,34800.0,27.0485,27.0626,27.0485,27.0485,34800.0
2011-05-24 12:40:00,38.37,38.38,38.37,38.38,19200.0,27.0485,27.0556,27.0485,27.0556,19200.0
2011-05-24 12:50:00,38.37,38.38,38.37,38.38,20600.0,27.0485,27.0556,27.0485,27.0556,20600.0
2011-05-24 13:00:00,38.37,38.41,38.37,38.4,27100.0,27.0485,27.0767,27.0485,27.0697,27100.0
2011-05-24 13:10:00,38.4,38.4,38.37,38.37,21600.0,27.0697,27.0697,27.0485,27.0485,21600.0
2011-05-24 13:20:00,38.37,38.38,38.33,38.38,64300.0,27.0485,27.0556,27.0203,27.0556,64300.0
2011-05-24 13:30:00,38.37,38.38,38.32,38.36,27000.0,27.0485,27.0556,27.0133,27.0415,27000.0
2011-05-24 13:40:00,38.37,38.37,38.33,38.33,81700.0,27.0485,27.0485,27.0203,27.0203,81700.0
2011-05-24 13:50:00,38.33,38.35,38.32,38.35,24400.0,27.0203,27.0344,27.0133,27.0344,24400.0
2011-05-24 14:00:00,38.36,38.36,38.34,38.34,46300.0,27.0415,27.0415,27.0274,27.0274,46300.0
2011-05-24 14:10:00,38.34,38.35,38.31,38.31,59700.0,27.0274,27.0344,27.0062,27.0062,59700.0
2011-05-24 14:20:00,38.31,38.33,38.31,38.32,49700.0,27.0062,27.0203,27.0062,27.0133,49700.0
2011-05-24 14:30:00,38.33,38.36,38.33,38.34,50800.0,27.0203,27.0415,27.0203,27.0274,50800.0
2011-05-24 14:40:00,38.34,38.35,38.34,38.35,30600.0,27.0274,27.0344,27.0274,27.0344,30600.0
2011-05-24 14:50:00,38.35,38.36,38.34,38.34,49800.0,27.0344,27.0415,27.0274,27.0274,49800.0
2011-05-24 15:00:00,38.35,38.36,38.34,38.35,24100.0,27.0344,27.0415,27.0274,27.0344,24100.0
2011-05-24 15:10:00,38.35,38.37,38.34,38.34,66800.0,27.0344,27.0485,27.0274,27.0274,66800.0
2011-05-24 15:20:00,38.34,38.38,38.34,38.34,104600.0,27.0274,27.0556,27.0274,27.0274,104600.0
2011-05-24 15:30:00,38.34,38.38,38.31,38.38,116300.0,27.0274,27.0556,27.0062,27.0556,116300.0
2011-05-24 15:40:00,38.38,38.4,38.36,38.36,86100.0,27.0556,27.0697,27.0415,27.0415,86100.0
2011-05-24 15:50:00,38.37,38.39,38.35,38.37,227600.0,27.0485,27.0626,27.0344,27.0485,227600.0
2011-05-25 09:30:00,38.3,38.3,38.06,38.1,102200.0,26.9992,26.9992,26.83,26.8582,102200.0
2011-05-25 09:40:00,38.1,38.12,38.08,38.1,77000.0,26.8582,26.8723,26.8441,26.8582,77000.0
2011-05-25 09:50:00,38.1,38.1,38.06,38.1,65700.0,26.8582,26.8582,26.83,26.8582,65700.0
2011-05-25 10:00:00,38.1,38.16,38.09,38.09,85800.0,26.8582,26.9005,26.8511,26.8511,85800.0
2011-05-25 10:10:00,38.09,38.11,38.08,38.1,73200.0,26.8511,26.8652,26.8441,26.8582,73200.0
2011-05-25 10:20:00,38.09,38.15,38.07,38.1,91000.0,26.8511,26.8934,26.837,26.8582,91000.0
2011-05-25 10:30:00,38.1,38.19,38.1,38.19,49300.0,26.8582,26.9216,26.8582,26.9216,49300.0
2011-05-25 10:40:00,38.18,38.19,38.12,38.12,38400.0,26.9146,26.9216,26.8723,26.8723,38400.0
2011-05-25 10:50:00,38.11,38.14,38.1,38.12,22500.0,26.8652,26.8864,26.8582,26.8723,22500.0
2011-05-25 11:00:00,38.12,38.16,38.12,38.15,31700.0,26.8723,26.9005,26.8723,26.8934,31700.0
2011-05-25 11:10:00,38.15,38.18,38.14,38.18,84800.0,26.8934,26.9146,26.8864,26.9146,84800.0
2011-05-25 11:20:00,38.18,38.2,38.18,38.19,34200.0,26.9146,26.9287,26.9146,26.9216,34200.0
2011-05-25 11:30:00,38.19,38.25,38.19,38.24,34100.0,26.9216,26.9639,26.9216,26.9569,34100.0
2011-05-25 11:40:00,38.24,38.28,38.23,38.23,24300.0,26.9569,26.9851,26.9498,26.9498,24300.0
2011-05-25 11:50:00,38.23,38.24,38.2,38.23,22600.0,26.9498,26.9569,26.9287,26.9498,22600.0
2011-05-25 12:00:00,38.23,38.25,38.23,38.23,27500.0,26.9498,26.9639,26.9498,26.9498,27500.0
2011-05-25 12:10:00,38.23,38.24,38.23,38.24,15700.0,26.9498,26.9569,26.9498,26.9569,15700.0
2011-05-25 12:20:00,38.23,38.26,38.23,38.25,35000.0,26.9498,26.971,26.9498,26.9639,35000.0
2011-05-25 12:30:00,38.24,38.27,38.24,38.27,18600.0,26.9569,26.978,26.9569,26.978,18600.0
2011-05-25 12:40:00,38.27,38.27,38.23,38.23,23200.0,26.978,26.978,26.9498,26.9498,23200.0
2011-05-25 12:50:00,38.23,38.24,38.21,38.24,15400.0,26.9498,26.9569,26.9357,26.9569,15400.0
2011-05-25 13:00:00,38.23,38.23,38.21,38.22,17700.0,26.9498,26.9498,26.9357,26.9428,17700.0
2011-05-25 13:10:00,38.22,38.23,38.18,38.2,33000.0,26.9428,26.9498,26.9146,26.9287,33000.0
2011-05-25 13:20:00,38.21,38.22,38.15,38.15,19200.0,26.9357,26.9428,26.8934,26.8934,19200.0
2011-05-25 13:30:00,38.15,38.16,38.12,38.13,18100.0,26.8934,26.9005,26.8723,26.8793,18100.0
2011-05-25 13:40:00,38.13,38.15,38.1,38.13,37100.0,26.8793,26.8934,26.8582,26.8793,37100.0
2011-05-25 13:50:00,38.13,38.13,38.11,38.13,26400.0,26.8793,26.8793,26.8652,26.8793,26400.0
2011-05-25 14:00:00,38.13,38.15,38.12,38.15,25100.0,26.8793,26.8934,26.8723,26.8934,25100.0
2011-05-25 14:10:00,38.15,38.18,38.14,38.17,18800.0,26.8934,26.9146,26.8864,26.9075,18800.0
2011-05-25 14:20:00,38.16,38.19,38.16,38.19,18600.0,26.9005,26.9216,26.9005,26.9216,18600.0
2011-05-25 14:30:00,38.19,38.2,38.17,38.17,27300.0,26.9216,26.9287,26.9075,26.9075,27300.0
2011-05-25 14:40:00,38.17,38.21,38.16,38.21,30700.0,26.9075,26.9357,26.9005,26.9357,30700.0
2011-05-25 14:50:00,38.21,38.23,38.2,38.22,37100.0,26.9357,26.9498,26.9287,26.9428,37100.0
2011-05-25 15:00:00,38.22,38.4,38.22,38.38,122700.0,26.9428,27.0697,26.9428,27.0556,122700.0
2011-05-25 15:10:00,38.39,38.41,38.36,38.37,89600.0,27.0626,27.0767,27.0415,27.0485,89600.0
2011-05-25 15:20:00,38.36,38.42,38.36,38.39,89600.0,27.0415,27.0838,27.0415,27.0626,89600.0
2011-05-25 15:30:00,38.4,38.4,38.36,38.37,42200.0,27.0697,27.0697,27.0415,27.0485,42200.0
2011-05-25 15:40:00,38.37,38.39,38.33,38.34,165300.0,27.0485,27.0626,27.0203,27.0274,165300.0
2011-05-25 15:50:00,38.33,38.34,38.2,38.27,385100.0,27.0203,27.0274,26.9287,26.978,385100.0
2011-05-26 09:30:00,38.09,38.23,38.07,38.13,66300.0,26.8511,26.9498,26.837,26.8793,66300.0
2011-05-26 09:40:00,38.13,38.18,38.1,38.17,64200.0,26.8793,26.9146,26.8582,26.9075,64200.0
2011-05-26 09:50:00,38.16,38.18,38.12,38.16,100600.0,26.9005,26.9146,26.8723,26.9005,100600.0
2011-05-26 10:00:00,38.17,38.18,38.12,38.14,40900.0,26.9075,26.9146,26.8723,26.8864,40900.0
2011-05-26 10:10:00,38.13,38.18,38.13,38.14,129700.0,26.8793,26.9146,26.8793,26.8864,129700.0
2011-05-26 10:20:00,38.13,38.21,38.11,38.15,64900.0,26.8793,26.9357,26.8652,26.8934,64900.0
2011-05-26 10:30:00,38.14,38.21,38.13,38.19,27100.0,26.8864,26.9357,26.8793,26.9216,27100.0
2011-05-26 10:40:00,38.19,38.19,38.14,38.16,46000.0,26.9216,26.9216,26.8864,26.9005,46000.0
2011-05-26 10:50:00,38.17,38.2,38.15,38.19,105100.0,26.9075,26.9287,26.8934,26.9216,105100.0
2011-05-26 11:00:00,38.18,38.22,38.16,38.2,34100.0,26.9146,26.9428,26.9005,26.9287,34100.0
2011-05-26 11:10:00,38.2,38.25,38.18,38.24,50400.0,26.9287,26.9639,26.9146,26.9569,50400.0
2011-05-26 11:20:00,38.23,38.25,38.21,38.25,24200.0,26.9498,26.9639,26.9357,26.9639,24200.0
2011-05-26 11:30:00,38.25,38.28,38.23,38.24,27700.0,26.9639,26.9851,26.9498,26.9569,27700.0
2011-05-26 11:40:00,38.24,38.28,38.23,38.28,17600.0,26.9569,26.9851,26.9498,26.9851,17600.0
2011-05-26 11:50:00,38.28,38.32,38.28,38.32,15700.0,26.9851,27.0133,26.9851,27.0133,15700.0
2011-05-26 12:00:00,38.32,38.32,38.27,38.28,13200.0,27.0133,27.0133,26.978,26.9851,13200.0
2011-05-26 12:10:00,38.28,38.34,38.27,38.29,37700.0,26.9851,27.0274,26.978,26.9921,37700.0
2011-05-26 12:20:00,38.29,38.32,38.28,38.32,12500.0,26.9921,27.0133,26.9851,27.0133,12500.0
2011-05-26 12:30:00,38.32,38.32,38.25,38.29,63600.0,27.0133,27.0133,26.9639,26.9921,63600.0
2011-05-26 12:40:00,38.3,38.35,38.29,38.33,50100.0,26.9992,27.0344,26.9921,27.0203,50100.0
2011-05-26 12:50:00,38.34,38.35,38.32,38.33,23500.0,27.0274,27.0344,27.0133,27.0203,23500.0
2011-05-26 13:00:00,38.34,38.39,38.32,38.39,243800.0,27.0274,27.0626,27.0133,27.0626,243800.0
2011-05-26 13:10:00,38.39,38.48,38.39,38.48,28200.0,27.0626,27.1261,27.0626,27.1261,28200.0
2011-05-26 13:20:00,38.47,38.48,38.45,38.47,35900.0,27.119,27.1261,27.1049,27.119,35900.0
2011-05-26 13:30:00,38.46,38.46,38.43,38.45,25600.0,27.112,27.112,27.0908,27.1049,25600.0
2011-05-26 13:40:00,38.44,38.44,38.43,38.44,13100.0,27.0979,27.0979,27.0908,27.0979,13100.0
2011-05-26 13:50:00,38.43,38.47,38.43,38.45,29600.0,27.0908,27.119,27.0908,27.1049,29600.0
2011-05-26 14:00:00,38.45,38.47,38.44,38.47,15300.0,27.1049,27.119,27.0979,27.119,15300.0
2011-05-26 14:10:00,38.47,38.47,38.41,38.41,26000.0,27.119,27.119,27.0767,27.0767,26000.0
2011-05-26 14:20:00,38.41,38.48,38.4,38.46,27200.0,27.0767,27.1261,27.0697,27.112,27200.0
2011-05-26 14:30:00,38.46,38.48,38.44,38.45,41300.0,27.112,27.1261,27.0979,27.1049,41300.0
2011-05-26 14:40:00,38.45,38.49,38.44,38.48,75900.0,27.1049,27.1331,27.0979,27.1261,75900.0
2011-05-26 14:50:00,38.48,38.49,38.45,38.45,28300.0,27.1261,27.1331,27.1049,27.1049,28300.0
2011-05-26 15:00:00,38.45,38.46,38.4,38.4,22500.0,27.1049,27.112,27.0697,27.0697,22500.0
2011-05-26 15:10:00,38.4,38.4,38.36,38.39,47600.0,27.0697,27.0697,27.0415,27.0626,47600.0
2011-05-26 15:20:00,38.39,38.42,38.38,38.42,56400.0,27.0626,27.0838,27.0556,27.0838,56400.0
2011-05-26 15:30:00,38.41,38.44,38.4,38.41,95100.0,27.0767,27.0979,27.0697,27.0767,95100.0
2011-05-26 15:40:00,38.41,38.43,38.39,38.41,134900.0,27.0767,27.0908,27.0626,27.0767,134900.0
2011-05-26 15:50:00,38.4,38.43,38.4,38.42,134000.0,27.0697,27.0908,27.0697,27.0838,134000.0
2011-05-27 09:30:00,38.51,38.65,38.49,38.65,55900.0,27.1472,27.2459,27.1331,27.2459,55900.0
2011-05-27 09:40:00,38.65,38.76,38.65,38.73,67500.0,27.2459,27.3234,27.2459,27.3023,67500.0
2011-05-27 09:50:00,38.72,38.75,38.71,38.75,48300.0,27.2952,27.3164,27.2882,27.3164,48300.0
2011-05-27 10:00:00,38.74,38.74,38.67,38.7,89500.0,27.3093,27.3093,27.26,27.2811,89500.0
2011-05-27 10:10:00,38.69,38.71,38.64,38.67,116300.0,27.2741,27.2882,27.2388,27.26,116300.0
2011-05-27 10:20:00,38.66,38.7,38.65,38.68,57600.0,27.2529,27.2811,27.2459,27.267,57600.0
2011-05-27 10:30:00,38.67,38.71,38.67,38.7,43500.0,27.26,27.2882,27.26,27.2811,43500.0
2011-05-27 10:40:00,38.7,38.74,38.7,38.72,40800.0,27.2811,27.3093,27.2811,27.2952,40800.0
2011-05-27 10:50:00,38.72,38.75,38.71,38.71,151100.0,27.2952,27.3164,27.2882,27.2882,151100.0
2011-05-27 11:00:00,38.71,38.74,38.7,38.72,77100.0,27.2882,27.3093,27.2811,27.2952,77100.0
2011-05-27 11:10:00,38.72,38.74,38.7,38.74,41000.0,27.2952,27.3093,27.2811,27.3093,41000.0
2011-05-27 11:20:00,38.74,38.75,38.72,38.73,147900.0,27.3093,27.3164,27.2952,27.3023,147900.0
2011-05-27 11:30:00,38.73,38.74,38.72,38.73,27400.0,27.3023,27.3093,27.2952,27.3023,27400.0
2011-05-27 11:40:00,38.74,38.75,38.73,38.75,53600.0,27.3093,27.3164,27.3023,27.3164,53600.0
2011-05-27 11:50:00,38.75,38.75,38.74,38.75,8700.0,27.3164,27.3164,27.3093,27.3164,8700.0
2011-05-27 12:00:00,38.74,38.75,38.66,38.66,45100.0,27.3093,27.3164,27.2529,27.2529,45100.0
2011-05-27 12:10:00,38.67,38.71,38.66,38.7,48200.0,27.26,27.2882,27.2529,27.2811,48200.0
2011-05-27 12:20:00,38.7,38.71,38.67,38.67,37400.0,27.2811,27.2882,27.26,27.26,37400.0
2011-05-27 12:30:00,38.68,38.71,38.67,38.7,19300.0,27.267,27.2882,27.26,27.2811,19300.0
2011-05-27 12:40:00,38.71,38.71,38.7,38.71,15700.0,27.2882,27.2882,27.2811,27.2882,15700.0
2011-05-27 12:50:00,38.71,38.71,38.67,38.69,22800.0,27.2882,27.2882,27.26,27.2741,22800.0
2011-05-27 13:00:00,38.68,38.7,38.68,38.7,25400.0,27.267,27.2811,27.267,27.2811,25400.0
2011-05-27 13:10:00,38.7,38.7,38.67,38.68,32800.0,27.2811,27.2811,27.26,27.267,32800.0
2011-05-27 13:20:00,38.68,38.7,38.68,38.69,23400.0,27.267,27.2811,27.267,27.2741,23400.0
2011-05-27 13:30:00,38.69,38.71,38.69,38.71,41200.0,27.2741,27.2882,27.2741,27.2882,41200.0
2011-05-27 13:40:00,38.7,38.73,38.7,38.73,22500.0,27.2811,27.3023,27.2811,27.3023,22500.0
2011-05-27 13:50:00,38.72,38.75,38.72,38.75,53100.0,27.2952,27.3164,27.2952,27.3164,53100.0
2011-05-27 14:00:00,38.74,38.75,38.74,38.74,39000.0,27.3093,27.3164,27.3093,27.3093,39000.0
2011-05-27 14:10:00,38.74,38.78,38.74,38.77,112800.0,27.3093,27.3375,27.3093,27.3305,112800.0
2011-05-27 14:20:00,38.78,38.8,38.78,38.8,30800.0,27.3375,27.3516,27.3375,27.3516,30800.0
2011-05-27 14:30:00,38.79,38.8,38.78,38.79,54900.0,27.3446,27.3516,27.3375,27.3446,54900.0
2011-05-27 14:40:00,38.78,38.79,38.75,38.77,70200.0,27.3375,27.3446,27.3164,27.3305,70200.0
2011-05-27 14:50:00,38.77,38.79,38.77,38.77,34500.0,27.3305,27.3446,27.3305,27.3305,34500.0
2011-05-27 15:00:00,38.77,38.86,38.77,38.86,175400.0,27.3305,27.3939,27.3305,27.3939,175400.0
2011-05-27 15:10:00,38.86,38.92,38.86,38.92,106100.0,27.3939,27.4362,27.3939,27.4362,106100.0
2011-05-27 15:20:00,38.92,38.94,38.92,38.94,89700.0,27.4362,27.4503,27.4362,27.4503,89700.0
2011-05-27 15:30:00,38.93,38.93,38.82,38.82,101400.0,27.4433,27.4433,27.3657,27.3657,101400.0
2011-05-27 15:40:00,38.82,38.84,38.81,38.83,123900.0,27.3657,27.3798,27.3587,27.3728,123900.0
2011-05-27 15:50:00,38.83,38.89,38.82,38.87,374400.0,27.3728,27.4151,27.3657,27.401,374400.0
2011-05-31 09:30:00,38.8,38.89,38.69,38.8,115200.0,27.5908,27.6548,27.5126,27.5908,115200.0
2011-05-31 09:40:00,38.8,38.84,38.78,38.8,122900.0,27.5908,27.6193,27.5766,27.5908,122900.0
2011-05-31 09:50:00,38.8,38.84,38.8,38.81,76700.0,27.5908,27.6193,27.5908,27.5979,76700.0
2011-05-31 10:00:00,38.82,38.83,38.72,38.74,78000.0,27.605,27.6122,27.5339,27.5482,78000.0
2011-05-31 10:10:00,38.74,38.8,38.7,38.73,58000.0,27.5482,27.5908,27.5197,27.541,58000.0
2011-05-31 10:20:00,38.72,38.74,38.68,38.74,37300.0,27.5339,27.5482,27.5055,27.5482,37300.0
2011-05-31 10:30:00,38.74,38.75,38.69,38.69,44600.0,27.5482,27.5553,27.5126,27.5126,44600.0
2011-05-31 10:40:00,38.7,38.72,38.65,38.69,52200.0,27.5197,27.5339,27.4842,27.5126,52200.0
2011-05-31 10:50:00,38.69,38.69,38.65,38.68,82100.0,27.5126,27.5126,27.4842,27.5055,82100.0
2011-05-31 11:00:00,38.67,38.7,38.67,38.7,27600.0,27.4984,27.5197,27.4984,27.5197,27600.0
2011-05-31 11:10:00,38.69,38.72,38.69,38.72,84900.0,27.5126,27.5339,27.5126,27.5339,84900.0
2011-05-31 11:20:00,38.71,38.75,38.7,38.73,43400.0,27.5268,27.5553,27.5197,27.541,43400.0
2011-05-31 11:30:00,38.73,38.77,38.73,38.73,29800.0,27.541,27.5695,27.541,27.541,29800.0
2011-05-31 11:40:00,38.73,38.74,38.7,38.71,19600.0,27.541,27.5482,27.5197,27.5268,19600.0
2011-05-31 11:50:00,38.7,38.71,38.69,38.69,31700.0,27.5197,27.5268,27.5126,27.5126,31700.0
2011-05-31 12:00:00,38.69,38.72,38.65,38.72,37400.0,27.5126,27.5339,27.4842,27.5339,37400.0
2011-05-31 12:10:00,38.73,38.73,38.68,38.69,28000.0,27.541,27.541,27.5055,27.5126,28000.0
2011-05-31 12:20:00,38.69,38.76,38.69,38.75,13800.0,27.5126,27.5624,27.5126,27.5553,13800.0
2011-05-31 12:30:00,38.74,38.75,38.7,38.7,57600.0,27.5482,27.5553,27.5197,27.5197,57600.0
2011-05-31 12:40:00,38.7,38.72,38.7,38.71,18300.0,27.5197,27.5339,27.5197,27.5268,18300.0
2011-05-31 12:50:00,38.7,38.74,38.7,38.7,19300.0,27.5197,27.5482,27.5197,27.5197,19300.0
2011-05-31 13:00:00,38.7,38.73,38.69,38.72,20400.0,27.5197,27.541,27.5126,27.5339,20400.0
2011-05-31 13:10:00,38.73,38.76,38.73,38.75,17200.0,27.541,27.5624,27.541,27.5553,17200.0
2011-05-31 13:20:00,38.75,38.78,38.73,38.73,21400.0,27.5553,27.5766,27.541,27.541,21400.0
2011-05-31 13:30:00,38.74,38.8,38.73,38.78,31400.0,27.5482,27.5908,27.541,27.5766,31400.0
2011-05-31 13:40:00,38.78,38.79,38.74,38.75,37600.0,27.5766,27.5837,27.5482,27.5553,37600.0
2011-05-31 13:50:00,38.74,38.77,38.74,38.76,15400.0,27.5482,27.5695,27.5482,27.5624,15400.0
2011-05-31 14:00:00,38.76,38.78,38.76,38.78,30400.0,27.5624,27.5766,27.5624,27.5766,30400.0
2011-05-31 14:10:00,38.78,38.78,38.77,38.77,17000.0,27.5766,27.5766,27.5695,27.5695,17000.0
2011-05-31 14:20:00,38.77,38.78,38.77,38.78,11800.0,27.5695,27.5766,27.5695,27.5766,11800.0
2011-05-31 14:30:00,38.78,38.78,38.77,38.78,31300.0,27.5766,27.5766,27.5695,27.5766,31300.0
2011-05-31 14:40:00,38.77,38.8,38.77,38.78,65300.0,27.5695,27.5908,27.5695,27.5766,65300.0
2011-05-31 14:50:00,38.79,38.81,38.78,38.8,27600.0,27.5837,27.5979,27.5766,27.5908,27600.0
2011-05-31 15:00:00,38.8,38.8,38.76,38.76,28400.0,27.5908,27.5908,27.5624,27.5624,28400.0
2011-05-31 15:10:00,38.76,38.78,38.76,38.78,37000.0,27.5624,27.5766,27.5624,27.5766,37000.0
2011-05-31 15:20:00,38.78,38.83,38.78,38.8,53900.0,27.5766,27.6122,27.5766,27.5908,53900.0
2011-05-31 15:30:00,38.8,38.81,38.75,38.78,111000.0,27.5908,27.5979,27.5553,27.5766,111000.0
2011-05-31 15:40:00,38.78,38.87,38.78,38.86,121500.0,27.5766,27.6406,27.5766,27.6335,121500.0
2011-05-31 15:50:00,38.85,38.88,38.85,38.87,279500.0,27.6264,27.6477,27.6264,27.6406,279500.0
2011-06-01 09:30:00,38.88,38.88,38.74,38.78,69000.0,27.6477,27.6477,27.5482,27.5766,69000.0
2011-06-01 09:40:00,38.78,38.9,38.78,38.82,86300.0,27.5766,27.6619,27.5766,27.605,86300.0
2011-06-01 09:50:00,38.82,38.85,38.7,38.71,70500.0,27.605,27.6264,27.5197,27.5268,70500.0
2011-06-01 10:00:00,38.7,38.73,38.58,38.73,99600.0,27.5197,27.541,27.4344,27.541,99600.0
2011-06-01 10:10:00,38.72,38.74,38.69,38.74,74500.0,27.5339,27.5482,27.5126,27.5482,74500.0
2011-06-01 10:20:00,38.73,38.81,38.72,38.79,74900.0,27.541,27.5979,27.5339,27.5837,74900.0
2011-06-01 10:30:00,38.79,38.8,38.72,38.72,60000.0,27.5837,27.5908,27.5339,27.5339,60000.0
2011-06-01 10:40:00,38.71,38.73,38.64,38.64,52900.0,27.5268,27.541,27.477,27.477,52900.0
2011-06-01 10:50:00,38.64,38.67,38.61,38.66,48000.0,27.477,27.4984,27.4557,27.4913,48000.0
2011-06-01 11:00:00,38.66,38.67,38.64,38.67,41200.0,27.4913,27.4984,27.477,27.4984,41200.0
2011-06-01 11:10:00,38.66,38.69,38.65,38.69,57400.0,27.4913,27.5126,27.4842,27.5126,57400.0
2011-06-01 11:20:00,38.69,38.73,38.68,38.73,32100.0,27.5126,27.541,27.5055,27.541,32100.0
2011-06-01 11:30:00,38.72,38.73,38.67,38.67,62400.0,27.5339,27.541,27.4984,27.4984,62400.0
2011-06-01 11:40:00,38.67,38.71,38.67,38.67,27600.0,27.4984,27.5268,27.4984,27.4984,27600.0
2011-06-01 11:50:00,38.68,38.72,38.67,38.71,31000.0,27.5055,27.5339,27.4984,27.5268,31000.0
2011-06-01 12:00:00,38.7,38.72,38.63,38.64,83400.0,27.5197,27.5339,27.4699,27.477,83400.0
2011-06-01 12:10:00,38.64,38.67,38.63,38.64,73900.0,27.477,27.4984,27.4699,27.477,73900.0
2011-06-01 12:20:00,38.63,38.64,38.58,38.58,37900.0,27.4699,27.477,27.4344,27.4344,37900.0
2011-06-01 12:30:00,38.58,38.61,38.56,38.61,98100.0,27.4344,27.4557,27.4202,27.4557,98100.0
2011-06-01 12:40:00,38.6,38.61,38.56,38.57,33300.0,27.4486,27.4557,27.4202,27.4273,33300.0
2011-06-01 12:50:00,38.58,38.59,38.55,38.55,24700.0,27.4344,27.4415,27.413,27.413,24700.0
2011-06-01 13:00:00,38.55,38.58,38.52,38.54,39200.0,27.413,27.4344,27.3917,27.4059,39200.0
2011-06-01 13:10:00,38.53,38.53,38.46,38.49,34500.0,27.3988,27.3988,27.3491,27.3704,34500.0
2011-06-01 13:20:00,38.48,38.49,38.37,38.42,84000.0,27.3633,27.3704,27.2851,27.3206,84000.0
2011-06-01 13:30:00,38.42,38.51,38.39,38.47,103500.0,27.3206,27.3846,27.2993,27.3562,103500.0
2011-06-01 13:40:00,38.47,38.51,38.46,38.47,35200.0,27.3562,27.3846,27.3491,27.3562,35200.0
2011-06-01 13:50:00,38.46,38.46,38.44,38.45,32500.0,27.3491,27.3491,27.3348,27.3419,32500.0
2011-06-01 14:00:00,38.45,38.46,38.42,38.43,46600.0,27.3419,27.3491,27.3206,27.3277,46600.0
2011-06-01 14:10:00,38.42,38.46,38.39,38.45,51900.0,27.3206,27.3491,27.2993,27.3419,51900.0
2011-06-01 14:20:00,38.45,38.46,38.45,38.45,23300.0,27.3419,27.3491,27.3419,27.3419,23300.0
2011-06-01 14:30:00,38.45,38.46,38.35,38.39,77100.0,27.3419,27.3491,27.2708,27.2993,77100.0
2011-06-01 14:40:00,38.39,38.39,38.34,38.37,69800.0,27.2993,27.2993,27.2637,27.2851,69800.0
2011-06-01 14:50:00,38.36,38.43,38.36,38.42,45800.0,27.2779,27.3277,27.2779,27.3206,45800.0
2011-06-01 15:00:00,38.42,38.48,38.41,38.46,90400.0,27.3206,27.3633,27.3135,27.3491,90400.0
2011-06-01 15:10:00,38.46,38.48,38.38,38.41,87400.0,27.3491,27.3633,27.2922,27.3135,87400.0
2011-06-01 15:20:00,38.4,38.43,38.37,38.43,94000.0,27.3064,27.3277,27.2851,27.3277,94000.0
2011-06-01 15:30:00,38.43,38.48,38.42,38.48,119800.0,27.3277,27.3633,27.3206,27.3633,119800.0
2011-06-01 15:40:00,38.48,38.48,38.32,38.32,176900.0,27.3633,27.3633,27.2495,27.2495,176900.0
2011-06-01 15:50:00,38.32,38.4,38.27,38.37,576200.0,27.2495,27.3064,27.2139,27.2851,576200.0
2011-06-02 09:30:00,38.35,38.48,38.33,38.43,114000.0,27.2708,27.3633,27.2566,27.3277,114000.0
2011-06-02 09:40:00,38.42,38.44,38.21,38.24,116300.0,27.3206,27.3348,27.1713,27.1926,116300.0
2011-06-02 09:50:00,38.24,38.37,38.22,38.35,87400.0,27.1926,27.2851,27.1784,27.2708,87400.0
2011-06-02 10:00:00,38.35,38.43,38.34,38.37,76900.0,27.2708,27.3277,27.2637,27.2851,76900.0
2011-06-02 10:10:00,38.38,38.42,38.33,38.36,53000.0,27.2922,27.3206,27.2566,27.2779,53000.0
2011-06-02 10:20:00,38.36,38.37,38.31,38.35,46800.0,27.2779,27.2851,27.2424,27.2708,46800.0
2011-06-02 10:30:00,38.34,38.37,38.31,38.34,70000.0,27.2637,27.2851,27.2424,27.2637,70000.0
2011-06-02 10:40:00,38.34,38.35,38.29,38.29,66900.0,27.2637,27.2708,27.2282,27.2282,66900.0
2011-06-02 10:50:00,38.28,38.3,38.23,38.23,29500.0,27.2211,27.2353,27.1855,27.1855,29500.0
2011-06-02 11:00:00,38.23,38.28,38.22,38.25,41500.0,27.1855,27.2211,27.1784,27.1997,41500.0
2011-06-02 11:10:00,38.24,38.33,38.24,38.26,152000.0,27.1926,27.2566,27.1926,27.2068,152000.0
2011-06-02 11:20:00,38.27,38.27,38.2,38.22,54200.0,27.2139,27.2139,27.1642,27.1784,54200.0
2011-06-02 11:30:00,38.22,38.26,38.2,38.21,103500.0,27.1784,27.2068,27.1642,27.1713,103500.0
2011-06-02 11:40:00,38.2,38.21,38.02,38.05,82200.0,27.1642,27.1713,27.0362,27.0575,82200.0
2011-06-02 11:50:00,38.04,38.14,38.02,38.12,49100.0,27.0504,27.1215,27.0362,27.1073,49100.0
2011-06-02 12:00:00,38.12,38.15,38.08,38.09,33300.0,27.1073,27.1286,27.0788,27.0859,33300.0
2011-06-02 12:10:00,38.1,38.24,38.09,38.23,116000.0,27.0931,27.1926,27.0859,27.1855,116000.0
2011-06-02 12:20:00,38.23,38.34,38.22,38.34,104300.0,27.1855,27.2637,27.1784,27.2637,104300.0
2011-06-02 12:30:00,38.34,38.34,38.21,38.23,117000.0,27.2637,27.2637,27.1713,27.1855,117000.0
2011-06-02 12:40:00,38.24,38.35,38.24,38.33,50600.0,27.1926,27.2708,27.1926,27.2566,50600.0
2011-06-02 12:50:00,38.35,38.41,38.34,38.37,56000.0,27.2708,27.3135,27.2637,27.2851,56000.0
2011-06-02 13:00:00,38.36,38.41,38.36,38.37,31300.0,27.2779,27.3135,27.2779,27.2851,31300.0
2011-06-02 13:10:00,38.38,38.38,38.3,38.31,52200.0,27.2922,27.2922,27.2353,27.2424,52200.0
2011-06-02 13:20:00,38.32,38.37,38.29,38.32,54400.0,27.2495,27.2851,27.2282,27.2495,54400.0
2011-06-02 13:30:00,38.32,38.32,38.24,38.26,52200.0,27.2495,27.2495,27.1926,27.2068,52200.0
2011-06-02 13:40:00,38.25,38.3,38.25,38.27,26200.0,27.1997,27.2353,27.1997,27.2139,26200.0
2011-06-02 13:50:00,38.26,38.3,38.23,38.28,50000.0,27.2068,27.2353,27.1855,27.2211,50000.0
2011-06-02 14:00:00,38.29,38.3,38.26,38.27,23900.0,27.2282,27.2353,27.2068,27.2139,23900.0
2011-06-02 14:10:00,38.26,38.3,38.17,38.17,78600.0,27.2068,27.2353,27.1428,27.1428,78600.0
2011-06-02 14:20:00,38.17,38.18,38.13,38.17,42100.0,27.1428,27.1499,27.1144,27.1428,42100.0
2011-06-02 14:30:00,38.17,38.23,38.15,38.22,63600.0,27.1428,27.1855,27.1286,27.1784,63600.0
2011-06-02 14:40:00,38.21,38.25,38.2,38.25,34700.0,27.1713,27.1997,27.1642,27.1997,34700.0
2011-06-02 14:50:00,38.24,38.25,38.22,38.23,40200.0,27.1926,27.1997,27.1784,27.1855,40200.0
2011-06-02 15:00:00,38.24,38.25,38.22,38.22,46100.0,27.1926,27.1997,27.1784,27.1784,46100.0
2011-06-02 15:10:00,38.22,38.27,38.22,38.25,83100.0,27.1784,27.2139,27.1784,27.1997,83100.0
2011-06-02 15:20:00,38.25,38.3,38.24,38.29,68800.0,27.1997,27.2353,27.1926,27.2282,68800.0
2011-06-02 15:30:00,38.28,38.33,38.28,38.31,79200.0,27.2211,27.2566,27.2211,27.2424,79200.0
2011-06-02 15:40:00,38.31,38.33,38.26,38.28,100600.0,27.2424,27.2566,27.2068,27.2211,100600.0
2011-06-02 15:50:00,38.28,38.28,38.17,38.23,230900.0,27.2211,27.2211,27.1428,27.1855,230900.0
2011-06-03 09:30:00,37.84,37.94,37.79,37.92,121300.0,26.9082,26.9793,26.8726,26.9651,121300.0
2011-06-03 09:40:00,37.92,37.93,37.89,37.92,101300.0,26.9651,26.9722,26.9437,26.9651,101300.0
2011-06-03 09:50:00,37.92,37.93,37.89,37.91,64200.0,26.9651,26.9722,26.9437,26.9579,64200.0
2011-06-03 10:00:00,37.92,37.97,37.91,37.95,108800.0,26.9651,27.0006,26.9579,26.9864,108800.0
2011-06-03 10:10:00,37.95,38.01,37.94,38.0,62600.0,26.9864,27.0291,26.9793,27.0219,62600.0
2011-06-03 10:20:00,38.01,38.06,37.97,38.05,64800.0,27.0291,27.0646,27.0006,27.0575,64800.0
2011-06-03 10:30:00,38.05,38.11,38.03,38.1,51000.0,27.0575,27.1002,27.0433,27.0931,51000.0
2011-06-03 10:40:00,38.09,38.12,38.07,38.07,51900.0,27.0859,27.1073,27.0717,27.0717,51900.0
2011-06-03 10:50:00,38.07,38.08,38.01,38.01,50300.0,27.0717,27.0788,27.0291,27.0291,50300.0
2011-06-03 11:00:00,38.02,38.07,38.0,38.04,79900.0,27.0362,27.0717,27.0219,27.0504,79900.0
2011-06-03 11:10:00,38.05,38.07,38.01,38.03,58000.0,27.0575,27.0717,27.0291,27.0433,58000.0
2011-06-03 11:20:00,38.03,38.09,38.03,38.06,52000.0,27.0433,27.0859,27.0433,27.0646,52000.0
2011-06-03 11:30:00,38.05,38.11,38.05,38.05,80600.0,27.0575,27.1002,27.0575,27.0575,80600.0
2011-06-03 11:40:00,38.06,38.14,38.05,38.14,45000.0,27.0646,27.1215,27.0575,27.1215,45000.0
2011-06-03 11:50:00,38.13,38.15,38.12,38.13,24500.0,27.1144,27.1286,27.1073,27.1144,24500.0
2011-06-03 12:00:00,38.14,38.15,38.1,38.14,45200.0,27.1215,27.1286,27.0931,27.1215,45200.0
2011-06-03 12:10:00,38.13,38.13,38.09,38.11,161000.0,27.1144,27.1144,27.0859,27.1002,161000.0
2011-06-03 12:20:00,38.1,38.12,38.1,38.12,14500.0,27.0931,27.1073,27.0931,27.1073,14500.0
2011-06-03 12:30:00,38.12,38.12,38.09,38.11,48100.0,27.1073,27.1073,27.0859,27.1002,48100.0
2011-06-03 12:40:00,38.11,38.12,38.09,38.12,39700.0,27.1002,27.1073,27.0859,27.1073,39700.0
2011-06-03 12:50:00,38.12,38.12,38.07,38.09,29100.0,27.1073,27.1073,27.0717,27.0859,29100.0
2011-06-03 13:00:00,38.09,38.09,38.07,38.08,10800.0,27.0859,27.0859,27.0717,27.0788,10800.0
2011-06-03 13:10:00,38.09,38.09,38.07,38.09,26600.0,27.0859,27.0859,27.0717,27.0859,26600.0
2011-06-03 13:20:00,38.08,38.08,38.04,38.06,34700.0,27.0788,27.0788,27.0504,27.0646,34700.0
2011-06-03 13:30:00,38.06,38.1,38.04,38.1,39300.0,27.0646,27.0931,27.0504,27.0931,39300.0
2011-06-03 13:40:00,38.09,38.16,38.09,38.16,37700.0,27.0859,27.1357,27.0859,27.1357,37700.0
2011-06-03 13:50:00,38.16,38.19,38.12,38.12,71200.0,27.1357,27.1571,27.1073,27.1073,71200.0
2011-06-03 14:00:00,38.11,38.13,38.09,38.11,39500.0,27.1002,27.1144,27.0859,27.1002,39500.0
2011-06-03 14:10:00,38.12,38.16,38.11,38.16,39600.0,27.1073,27.1357,27.1002,27.1357,39600.0
2011-06-03 14:20:00,38.17,38.2,38.13,38.15,63500.0,27.1428,27.1642,27.1144,27.1286,63500.0
2011-06-03 14:30:00,38.14,38.14,38.07,38.07,33400.0,27.1215,27.1215,27.0717,27.0717,33400.0
2011-06-03 14:40:00,38.07,38.09,38.02,38.03,79600.0,27.0717,27.0859,27.0362,27.0433,79600.0
2011-06-03 14:50:00,38.03,38.04,38.0,38.0,32800.0,27.0433,27.0504,27.0219,27.0219,32800.0
2011-06-03 15:00:00,38.0,38.0,37.96,37.97,56300.0,27.0219,27.0219,26.9935,27.0006,56300.0
2011-06-03 15:10:00,37.96,37.97,37.92,37.92,52700.0,26.9935,27.0006,26.9651,26.9651,52700.0
2011-06-03 15:20:00,37.92,37.94,37.91,37.92,51000.0,26.9651,26.9793,26.9579,26.9651,51000.0
2011-06-03 15:30:00,37.93,38.0,37.93,37.99,84400.0,26.9722,27.0219,26.9722,27.0148,84400.0
2011-06-03 15:40:00,38.0,38.04,37.95,37.95,128700.0,27.0219,27.0504,26.9864,26.9864,128700.0
2011-06-03 15:50:00,37.95,37.97,37.9,37.93,222500.0,26.9864,27.0006,26.9508,26.9722,222500.0
2011-06-06 09:30:00,37.92,37.93,37.85,37.89,36900.0,26.9651,26.9722,26.9153,26.9437,36900.0
2011-06-06 09:40:00,37.88,37.88,37.81,37.81,29400.0,26.9366,26.9366,26.8868,26.8868,29400.0
2011-06-06 09:50:00,37.82,37.82,37.8,37.81,28700.0,26.8939,26.8939,26.8797,26.8868,28700.0
2011-06-06 10:00:00,37.8,37.81,37.72,37.75,59300.0,26.8797,26.8868,26.8228,26.8442,59300.0
2011-06-06 10:10:00,37.76,37.79,37.73,37.75,36300.0,26.8513,26.8726,26.8299,26.8442,36300.0
2011-06-06 10:20:00,37.74,37.8,37.71,37.78,29300.0,26.8371,26.8797,26.8157,26.8655,29300.0
2011-06-06 10:30:00,37.78,37.78,37.75,37.75,24700.0,26.8655,26.8655,26.8442,26.8442,24700.0
2011-06-06 10:40:00,37.75,37.78,37.74,37.76,79800.0,26.8442,26.8655,26.8371,26.8513,79800.0
2011-06-06 10:50:00,37.77,37.83,37.77,37.8,35200.0,26.8584,26.9011,26.8584,26.8797,35200.0
2011-06-06 11:00:00,37.81,37.89,37.79,37.86,28000.0,26.8868,26.9437,26.8726,26.9224,28000.0
2011-06-06 11:10:00,37.86,37.89,37.86,37.88,27700.0,26.9224,26.9437,26.9224,26.9366,27700.0
2011-06-06 11:20:00,37.88,37.92,37.87,37.9,20800.0,26.9366,26.9651,26.9295,26.9508,20800.0
2011-06-06 11:30:00,37.91,37.93,37.87,37.89,144500.0,26.9579,26.9722,26.9295,26.9437,144500.0
2011-06-06 11:40:00,37.9,37.9,37.85,37.89,59900.0,26.9508,26.9508,26.9153,26.9437,59900.0
2011-06-06 11:50:00,37.89,37.9,37.89,37.89,18400.0,26.9437,26.9508,26.9437,26.9437,18400.0
2011-06-06 12:00:00,37.9,37.9,37.87,37.89,23900.0,26.9508,26.9508,26.9295,26.9437,23900.0
2011-06-06 12:10:00,37.9,37.9,37.86,37.86,25100.0,26.9508,26.9508,26.9224,26.9224,25100.0
2011-06-06 12:20:00,37.87,37.87,37.86,37.87,19800.0,26.9295,26.9295,26.9224,26.9295,19800.0
2011-06-06 12:30:00,37.87,37.87,37.84,37.85,21400.0,26.9295,26.9295,26.9082,26.9153,21400.0
2011-06-06 12:40:00,37.84,37.84,37.81,37.82,20000.0,26.9082,26.9082,26.8868,26.8939,20000.0
2011-06-06 12:50:00,37.82,37.83,37.81,37.82,67400.0,26.8939,26.9011,26.8868,26.8939,67400.0
2011-06-06 13:00:00,37.83,37.83,37.79,37.81,14400.0,26.9011,26.9011,26.8726,26.8868,14400.0
2011-06-06 13:10:00,37.81,37.87,37.8,37.84,56200.0,26.8868,26.9295,26.8797,26.9082,56200.0
2011-06-06 13:20:00,37.84,37.85,37.81,37.81,12300.0,26.9082,26.9153,26.8868,26.8868,12300.0
2011-06-06 13:30:00,37.82,37.82,37.78,37.8,23300.0,26.8939,26.8939,26.8655,26.8797,23300.0
2011-06-06 13:40:00,37.79,37.79,37.73,37.75,28400.0,26.8726,26.8726,26.8299,26.8442,28400.0
2011-06-06 13:50:00,37.75,37.77,37.73,37.73,23900.0,26.8442,26.8584,26.8299,26.8299,23900.0
2011-06-06 14:00:00,37.73,37.78,37.73,37.78,40800.0,26.8299,26.8655,26.8299,26.8655,40800.0
2011-06-06 14:10:00,37.77,37.78,37.74,37.76,45900.0,26.8584,26.8655,26.8371,26.8513,45900.0
2011-06-06 14:20:00,37.76,37.78,37.74,37.75,42000.0,26.8513,26.8655,26.8371,26.8442,42000.0
2011-06-06 14:30:00,37.74,37.75,37.73,37.73,17000.0,26.8371,26.8442,26.8299,26.8299,17000.0
2011-06-06 14:40:00,37.73,37.76,37.73,37.75,25200.0,26.8299,26.8513,26.8299,26.8442,25200.0
2011-06-06 14:50:00,37.75,37.76,37.71,37.73,62600.0,26.8442,26.8513,26.8157,26.8299,62600.0
2011-06-06 15:00:00,37.73,37.75,37.68,37.68,47700.0,26.8299,26.8442,26.7944,26.7944,47700.0
2011-06-06 15:10:00,37.68,37.69,37.66,37.67,47900.0,26.7944,26.8015,26.7802,26.7873,47900.0
2011-06-06 15:20:00,37.67,37.68,37.66,37.66,44200.0,26.7873,26.7944,26.7802,26.7802,44200.0
2011-06-06 15:30:00,37.67,37.72,37.66,37.69,95400.0,26.7873,26.8228,26.7802,26.8015,95400.0
2011-06-06 15:40:00,37.69,37.72,37.63,37.64,162100.0,26.8015,26.8228,26.7588,26.7659,162100.0
2011-06-06 15:50:00,37.63,37.64,37.55,37.56,440900.0,26.7588,26.7659,26.7019,26.7091,440900.0
2011-06-07 09:30:00,37.73,37.76,37.61,37.63,60200.0,26.8299,26.8513,26.7446,26.7588,60200.0
2011-06-07 09:40:00,37.63,37.66,37.51,37.56,48800.0,26.7588,26.7802,26.6735,26.7091,48800.0
2011-06-07 09:50:00,37.56,37.56,37.51,37.53,51500.0,26.7091,26.7091,26.6735,26.6877,51500.0
2011-06-07 10:00:00,37.52,37.56,37.52,37.56,54000.0,26.6806,26.7091,26.6806,26.7091,54000.0
2011-06-07 10:10:00,37.55,37.58,37.52,37.54,49200.0,26.7019,26.7233,26.6806,26.6948,49200.0
2011-06-07 10:20:00,37.54,37.55,37.52,37.55,43000.0,26.6948,26.7019,26.6806,26.7019,43000.0
2011-06-07 10:30:00,37.55,37.57,37.53,37.54,64100.0,26.7019,26.7162,26.6877,26.6948,64100.0
2011-06-07 10:40:00,37.55,37.56,37.52,37.54,37600.0,26.7019,26.7091,26.6806,26.6948,37600.0
2011-06-07 10:50:00,37.54,37.55,37.52,37.54,78300.0,26.6948,26.7019,26.6806,26.6948,78300.0
2011-06-07 11:00:00,37.54,37.61,37.54,37.58,73600.0,26.6948,26.7446,26.6948,26.7233,73600.0
2011-06-07 11:10:00,37.58,37.59,37.52,37.52,93000.0,26.7233,26.7304,26.6806,26.6806,93000.0
2011-06-07 11:20:00,37.53,37.54,37.51,37.53,53400.0,26.6877,26.6948,26.6735,26.6877,53400.0
2011-06-07 11:30:00,37.53,37.56,37.51,37.52,50300.0,26.6877,26.7091,26.6735,26.6806,50300.0
2011-06-07 11:40:00,37.51,37.53,37.51,37.52,22700.0,26.6735,26.6877,26.6735,26.6806,22700.0
2011-06-07 11:50:00,37.52,37.53,37.5,37.52,137900.0,26.6806,26.6877,26.6664,26.6806,137900.0
2011-06-07 12:00:00,37.51,37.52,37.47,37.48,150700.0,26.6735,26.6806,26.6451,26.6522,150700.0
2011-06-07 12:10:00,37.48,37.49,37.45,37.47,47600.0,26.6522,26.6593,26.6308,26.6451,47600.0
2011-06-07 12:20:00,37.47,37.48,37.46,37.47,54100.0,26.6451,26.6522,26.6379,26.6451,54100.0
2011-06-07 12:30:00,37.47,37.5,37.47,37.5,25500.0,26.6451,26.6664,26.6451,26.6664,25500.0
2011-06-07 12:40:00,37.49,37.5,37.46,37.47,108700.0,26.6593,26.6664,26.6379,26.6451,108700.0
2011-06-07 12:50:00,37.47,37.49,37.46,37.49,68300.0,26.6451,26.6593,26.6379,26.6593,68300.0
2011-06-07 13:00:00,37.49,37.51,37.49,37.5,32300.0,26.6593,26.6735,26.6593,26.6664,32300.0
2011-06-07 13:10:00,37.51,37.52,37.48,37.49,30900.0,26.6735,26.6806,26.6522,26.6593,30900.0
2011-06-07 13:20:00,37.5,37.5,37.44,37.45,27900.0,26.6664,26.6664,26.6237,26.6308,27900.0
2011-06-07 13:30:00,37.45,37.52,37.45,37.5,42000.0,26.6308,26.6806,26.6308,26.6664,42000.0
2011-06-07 13:40:00,37.51,37.52,37.5,37.5,26200.0,26.6735,26.6806,26.6664,26.6664,26200.0
2011-06-07 13:50:00,37.51,37.51,37.46,37.47,53100.0,26.6735,26.6735,26.6379,26.6451,53100.0
2011-06-07 14:00:00,37.47,37.51,37.46,37.48,87600.0,26.6451,26.6735,26.6379,26.6522,87600.0
2011-06-07 14:10:00,37.48,37.51,37.48,37.5,43400.0,26.6522,26.6735,26.6522,26.6664,43400.0
2011-06-07 14:20:00,37.51,37.51,37.45,37.45,113300.0,26.6735,26.6735,26.6308,26.6308,113300.0
2011-06-07 14:30:00,37.45,37.46,37.43,37.44,85500.0,26.6308,26.6379,26.6166,26.6237,85500.0
2011-06-07 14:40:00,37.45,37.45,37.43,37.45,54600.0,26.6308,26.6308,26.6166,26.6308,54600.0
2011-06-07 14:50:00,37.45,37.46,37.41,37.44,58700.0,26.6308,26.6379,26.6024,26.6237,58700.0
2011-06-07 15:00:00,37.44,37.44,37.4,37.41,102000.0,26.6237,26.6237,26.5953,26.6024,102000.0
2011-06-07 15:10:00,37.41,37.41,37.38,37.39,65800.0,26.6024,26.6024,26.5811,26.5882,65800.0
2011-06-07 15:20:00,37.39,37.42,37.39,37.4,64700.0,26.5882,26.6095,26.5882,26.5953,64700.0
2011-06-07 15:30:00,37.39,37.4,37.36,37.36,104600.0,26.5882,26.5953,26.5668,26.5668,104600.0
2011-06-07 15:40:00,37.36,37.36,37.22,37.22,343800.0,26.5668,26.5668,26.4673,26.4673,343800.0
2011-06-07 15:50:00,37.23,37.24,37.18,37.19,459100.0,26.4744,26.4815,26.4388,26.4459,459100.0
2011-06-08 09:30:00,37.19,37.32,37.19,37.24,87500.0,26.4459,26.5384,26.4459,26.4815,87500.0
2011-06-08 09:40:00,37.24,37.24,37.19,37.21,72000.0,26.4815,26.4815,26.4459,26.4602,72000.0
2011-06-08 09:50:00,37.2,37.2,37.16,37.18,72200.0,26.4531,26.4531,26.4246,26.4388,72200.0
2011-06-08 10:00:00,37.18,37.23,37.13,37.21,163100.0,26.4388,26.4744,26.4033,26.4602,163100.0
2011-06-08 10:10:00,37.21,37.26,37.2,37.22,135700.0,26.4602,26.4957,26.4531,26.4673,135700.0
2011-06-08 10:20:00,37.23,37.23,37.15,37.15,157000.0,26.4744,26.4744,26.4175,26.4175,157000.0
2011-06-08 10:30:00,37.15,37.19,37.1,37.12,116000.0,26.4175,26.4459,26.3819,26.3962,116000.0
2011-06-08 10:40:00,37.12,37.17,37.12,37.15,59700.0,26.3962,26.4317,26.3962,26.4175,59700.0
2011-06-08 10:50:00,37.16,37.18,37.15,37.18,99200.0,26.4246,26.4388,26.4175,26.4388,99200.0
2011-06-08 11:00:00,37.18,37.23,37.17,37.2,157000.0,26.4388,26.4744,26.4317,26.4531,157000.0
2011-06-08 11:10:00,37.2,37.21,37.1,37.1,109600.0,26.4531,26.4602,26.3819,26.3819,109600.0
2011-06-08 11:20:00,37.1,37.11,37.0,37.04,141200.0,26.3819,26.3891,26.3108,26.3393,141200.0
2011-06-08 11:30:00,37.05,37.07,37.01,37.02,99100.0,26.3464,26.3606,26.3179,26.3251,99100.0
2011-06-08 11:40:00,37.02,37.03,36.94,36.97,119000.0,26.3251,26.3322,26.2682,26.2895,119000.0
2011-06-08 11:50:00,36.97,37.05,36.96,37.04,79100.0,26.2895,26.3464,26.2824,26.3393,79100.0
2011-06-08 12:00:00,37.04,37.09,37.02,37.02,160300.0,26.3393,26.3748,26.3251,26.3251,160300.0
2011-06-08 12:10:00,37.03,37.06,37.0,37.01,60000.0,26.3322,26.3535,26.3108,26.3179,60000.0
2011-06-08 12:20:00,37.02,37.04,36.94,36.94,185800.0,26.3251,26.3393,26.2682,26.2682,185800.0
2011-06-08 12:30:00,36.95,36.99,36.93,36.94,180900.0,26.2753,26.3037,26.2611,26.2682,180900.0
2011-06-08 12:40:00,36.94,36.95,36.88,36.88,138800.0,26.2682,26.2753,26.2255,26.2255,138800.0
2011-06-08 12:50:00,36.89,36.91,36.81,36.84,152600.0,26.2326,26.2468,26.1757,26.1971,152600.0
2011-06-08 13:00:00,36.84,36.93,36.84,36.9,144300.0,26.1971,26.2611,26.1971,26.2397,144300.0
2011-06-08 13:10:00,36.9,36.91,36.85,36.86,104300.0,26.2397,26.2468,26.2042,26.2113,104300.0
2011-06-08 13:20:00,36.86,36.93,36.85,36.91,83200.0,26.2113,26.2611,26.2042,26.2468,83200.0
2011-06-08 13:30:00,36.92,36.93,36.86,36.87,70000.0,26.254,26.2611,26.2113,26.2184,70000.0
2011-06-08 13:40:00,36.86,36.87,36.84,36.86,93100.0,26.2113,26.2184,26.1971,26.2113,93100.0
2011-06-08 13:50:00,36.86,36.9,36.84,36.86,66900.0,26.2113,26.2397,26.1971,26.2113,66900.0
2011-06-08 14:00:00,36.87,36.9,36.81,36.83,196500.0,26.2184,26.2397,26.1757,26.19,196500.0
2011-06-08 14:10:00,36.83,36.85,36.79,36.8,148200.0,26.19,26.2042,26.1615,26.1686,148200.0
2011-06-08 14:20:00,36.8,36.8,36.72,36.73,166400.0,26.1686,26.1686,26.1117,26.1188,166400.0
2011-06-08 14:30:00,36.73,36.84,36.72,36.83,156400.0,26.1188,26.1971,26.1117,26.19,156400.0
2011-06-08 14:40:00,36.83,36.85,36.76,36.77,120300.0,26.19,26.2042,26.1402,26.1473,120300.0
2011-06-08 14:50:00,36.78,36.79,36.73,36.76,401200.0,26.1544,26.1615,26.1188,26.1402,401200.0
2011-06-08 15:00:00,36.76,36.83,36.73,36.82,200900.0,26.1402,26.19,26.1188,26.1828,200900.0
2011-06-08 15:10:00,36.83,36.85,36.76,36.8,177000.0,26.19,26.2042,26.1402,26.1686,177000.0
2011-06-08 15:20:00,36.8,36.81,36.73,36.77,149800.0,26.1686,26.1757,26.1188,26.1473,149800.0
2011-06-08 15:30:00,36.77,36.79,36.73,36.74,249600.0,26.1473,26.1615,26.1188,26.126,249600.0
2011-06-08 15:40:00,36.75,36.78,36.73,36.74,205200.0,26.1331,26.1544,26.1188,26.126,205200.0
2011-06-08 15:50:00,36.75,36.76,36.71,36.74,425100.0,26.1331,26.1402,26.1046,26.126,425100.0
2011-06-09 09:30:00,36.8,36.86,36.78,36.79,72700.0,26.1686,26.2113,26.1544,26.1615,72700.0
2011-06-09 09:40:00,36.79,36.82,36.78,36.82,33700.0,26.1615,26.1828,26.1544,26.1828,33700.0
2011-06-09 09:50:00,36.82,36.83,36.72,36.81,71100.0,26.1828,26.19,26.1117,26.1757,71100.0
2011-06-09 10:00:00,36.81,36.89,36.8,36.89,82100.0,26.1757,26.2326,26.1686,26.2326,82100.0
2011-06-09 10:10:00,36.89,36.9,36.82,36.86,52500.0,26.2326,26.2397,26.1828,26.2113,52500.0
2011-06-09 10:20:00,36.85,36.88,36.84,36.85,82100.0,26.2042,26.2255,26.1971,26.2042,82100.0
2011-06-09 10:30:00,36.85,36.86,36.8,36.81,118000.0,26.2042,26.2113,26.1686,26.1757,118000.0
2011-06-09 10:40:00,36.8,36.85,36.76,36.85,82600.0,26.1686,26.2042,26.1402,26.2042,82600.0
2011-06-09 10:50:00,36.85,36.94,36.84,36.9,114200.0,26.2042,26.2682,26.1971,26.2397,114200.0
2011-06-09 11:00:00,36.9,36.91,36.84,36.85,54100.0,26.2397,26.2468,26.1971,26.2042,54100.0
2011-06-09 11:10:00,36.84,36.88,36.83,36.85,37000.0,26.1971,26.2255,26.19,26.2042,37000.0
2011-06-09 11:20:00,36.85,36.86,36.71,36.72,146400.0,26.2042,26.2113,26.1046,26.1117,146400.0
2011-06-09 11:30:00,36.72,36.78,36.71,36.75,65500.0,26.1117,26.1544,26.1046,26.1331,65500.0
2011-06-09 11:40:00,36.75,36.83,36.74,36.83,29000.0,26.1331,26.19,26.126,26.19,29000.0
2011-06-09 11:50:00,36.84,36.88,36.83,36.86,59300.0,26.1971,26.2255,26.19,26.2113,59300.0
2011-06-09 12:00:00,36.85,36.89,36.85,36.88,17500.0,26.2042,26.2326,26.2042,26.2255,17500.0
2011-06-09 12:10:00,36.89,36.91,36.88,36.89,46600.0,26.2326,26.2468,26.2255,26.2326,46600.0
2011-06-09 12:20:00,36.89,36.9,36.89,36.89,24400.0,26.2326,26.2397,26.2326,26.2326,24400.0
2011-06-09 12:30:00,36.89,36.91,36.89,36.89,127100.0,26.2326,26.2468,26.2326,26.2326,127100.0
2011-06-09 12:40:00,36.89,36.94,36.88,36.91,23800.0,26.2326,26.2682,26.2255,26.2468,23800.0
2011-06-09 12:50:00,36.92,36.93,36.89,36.9,44900.0,26.254,26.2611,26.2326,26.2397,44900.0
2011-06-09 13:00:00,36.9,36.96,36.9,36.94,58100.0,26.2397,26.2824,26.2397,26.2682,58100.0
2011-06-09 13:10:00,36.94,36.95,36.92,36.93,66700.0,26.2682,26.2753,26.254,26.2611,66700.0
2011-06-09 13:20:00,36.93,36.94,36.92,36.92,27900.0,26.2611,26.2682,26.254,26.254,27900.0
2011-06-09 13:30:00,36.93,36.96,36.74,36.91,227000.0,26.2611,26.2824,26.126,26.2468,227000.0
2011-06-09 13:40:00,36.92,36.92,36.86,36.9,69500.0,26.254,26.254,26.2113,26.2397,69500.0
2011-06-09 13:50:00,36.91,36.91,36.88,36.88,48700.0,26.2468,26.2468,26.2255,26.2255,48700.0
2011-06-09 14:00:00,36.88,36.91,36.88,36.9,51900.0,26.2255,26.2468,26.2255,26.2397,51900.0
2011-06-09 14:10:00,36.9,36.9,36.87,36.9,40000.0,26.2397,26.2397,26.2184,26.2397,40000.0
2011-06-09 14:20:00,36.9,36.91,36.9,36.91,42800.0,26.2397,26.2468,26.2397,26.2468,42800.0
2011-06-09 14:30:00,36.91,36.93,36.89,36.91,131600.0,26.2468,26.2611,26.2326,26.2468,131600.0
2011-06-09 14:40:00,36.91,36.96,36.9,36.96,23200.0,26.2468,26.2824,26.2397,26.2824,23200.0
2011-06-09 14:50:00,36.96,37.0,36.95,36.99,44600.0,26.2824,26.3108,26.2753,26.3037,44600.0
2011-06-09 15:00:00,36.99,37.0,36.96,36.96,65300.0,26.3037,26.3108,26.2824,26.2824,65300.0
2011-06-09 15:10:00,36.97,36.97,36.93,36.94,49000.0,26.2895,26.2895,26.2611,26.2682,49000.0
2011-06-09 15:20:00,36.93,36.96,36.93,36.96,103200.0,26.2611,26.2824,26.2611,26.2824,103200.0
2011-06-09 15:30:00,36.96,36.96,36.92,36.94,94800.0,26.2824,26.2824,26.254,26.2682,94800.0
2011-06-09 15:40:00,36.95,36.95,36.84,36.85,196100.0,26.2753,26.2753,26.1971,26.2042,196100.0
2011-06-09 15:50:00,36.85,36.93,36.85,36.92,279500.0,26.2042,26.2611,26.2042,26.254,279500.0
2011-06-10 09:30:00,36.76,36.78,36.71,36.73,39600.0,26.1402,26.1544,26.1046,26.1188,39600.0
2011-06-10 09:40:00,36.72,36.73,36.68,36.69,48200.0,26.1117,26.1188,26.0833,26.0904,48200.0
2011-06-10 09:50:00,36.68,36.71,36.66,36.69,91700.0,26.0833,26.1046,26.0691,26.0904,91700.0
2011-06-10 10:00:00,36.68,36.71,36.66,36.67,80500.0,26.0833,26.1046,26.0691,26.0762,80500.0
2011-06-10 10:10:00,36.67,36.7,36.66,36.69,30600.0,26.0762,26.0975,26.0691,26.0904,30600.0
2011-06-10 10:20:00,36.68,36.74,36.65,36.73,76800.0,26.0833,26.126,26.062,26.1188,76800.0
2011-06-10 10:30:00,36.73,36.75,36.7,36.7,66900.0,26.1188,26.1331,26.0975,26.0975,66900.0
2011-06-10 10:40:00,36.7,36.71,36.63,36.67,59400.0,26.0975,26.1046,26.0477,26.0762,59400.0
2011-06-10 10:50:00,36.67,36.68,36.57,36.61,83600.0,26.0762,26.0833,26.0051,26.0335,83600.0
2011-06-10 11:00:00,36.61,36.61,36.54,36.55,40900.0,26.0335,26.0335,25.9837,25.9908,40900.0
2011-06-10 11:10:00,36.56,36.58,36.52,36.58,46600.0,25.998,26.0122,25.9695,26.0122,46600.0
2011-06-10 11:20:00,36.58,36.68,36.58,36.68,67900.0,26.0122,26.0833,26.0122,26.0833,67900.0
2011-06-10 11:30:00,36.68,36.69,36.64,36.64,110900.0,26.0833,26.0904,26.0548,26.0548,110900.0
2011-06-10 11:40:00,36.65,36.68,36.64,36.68,26500.0,26.062,26.0833,26.0548,26.0833,26500.0
2011-06-10 11:50:00,36.68,36.69,36.65,36.65,17200.0,26.0833,26.0904,26.062,26.062,17200.0
2011-06-10 12:00:00,36.66,36.68,36.66,36.68,24100.0,26.0691,26.0833,26.0691,26.0833,24100.0
2011-06-10 12:10:00,36.68,36.68,36.61,36.65,21700.0,26.0833,26.0833,26.0335,26.062,21700.0
2011-06-10 12:20:00,36.65,36.68,36.63,36.64,30400.0,26.062,26.0833,26.0477,26.0548,30400.0
2011-06-10 12:30:00,36.64,36.69,36.63,36.67,38900.0,26.0548,26.0904,26.0477,26.0762,38900.0
2011-06-10 12:40:00,36.67,36.7,36.66,36.7,56100.0,26.0762,26.0975,26.0691,26.0975,56100.0
2011-06-10 12:50:00,36.7,36.71,36.69,36.71,14600.0,26.0975,26.1046,26.0904,26.1046,14600.0
2011-06-10 13:00:00,36.7,36.72,36.7,36.71,37700.0,26.0975,26.1117,26.0975,26.1046,37700.0
2011-06-10 13:10:00,36.72,36.72,36.7,36.71,38100.0,26.1117,26.1117,26.0975,26.1046,38100.0
2011-06-10 13:20:00,36.7,36.71,36.7,36.7,68700.0,26.0975,26.1046,26.0975,26.0975,68700.0
2011-06-10 13:30:00,36.69,36.71,36.67,36.68,88900.0,26.0904,26.1046,26.0762,26.0833,88900.0
2011-06-10 13:40:00,36.68,36.69,36.64,36.65,59400.0,26.0833,26.0904,26.0548,26.062,59400.0
2011-06-10 13:50:00,36.65,36.68,36.65,36.67,33500.0,26.062,26.0833,26.062,26.0762,33500.0
2011-06-10 14:00:00,36.66,36.77,36.66,36.71,109700.0,26.0691,26.1473,26.0691,26.1046,109700.0
2011-06-10 14:10:00,36.72,36.76,36.7,36.75,43100.0,26.1117,26.1402,26.0975,26.1331,43100.0
2011-06-10 14:20:00,36.75,36.76,36.69,36.72,52300.0,26.1331,26.1402,26.0904,26.1117,52300.0
2011-06-10 14:30:00,36.71,36.75,36.68,36.68,40300.0,26.1046,26.1331,26.0833,26.0833,40300.0
2011-06-10 14:40:00,36.69,36.73,36.65,36.69,39300.0,26.0904,26.1188,26.062,26.0904,39300.0
2011-06-10 14:50:00,36.7,36.76,36.69,36.75,34000.0,26.0975,26.1402,26.0904,26.1331,34000.0
2011-06-10 15:00:00,36.76,36.77,36.67,36.7,67500.0,26.1402,26.1473,26.0762,26.0975,67500.0
2011-06-10 15:10:00,36.7,36.72,36.68,36.71,62100.0,26.0975,26.1117,26.0833,26.1046,62100.0
2011-06-10 15:20:00,36.7,36.71,36.65,36.66,48400.0,26.0975,26.1046,26.062,26.0691,48400.0
2011-06-10 15:30:00,36.66,36.68,36.61,36.61,64000.0,26.0691,26.0833,26.0335,26.0335,64000.0
2011-06-10 15:40:00,36.61,36.62,36.59,36.61,154400.0,26.0335,26.0406,26.0193,26.0335,154400.0
2011-06-10 15:50:00,36.62,36.62,36.55,36.55,306500.0,26.0406,26.0406,25.9908,25.9908,306500.0
2011-06-13 09:30:00,36.7,36.7,36.56,36.56,46900.0,26.0975,26.0975,25.998,25.998,46900.0
2011-06-13 09:40:00,36.57,36.58,36.54,36.55,23900.0,26.0051,26.0122,25.9837,25.9908,23900.0
2011-06-13 09:50:00,36.56,36.57,36.51,36.53,39800.0,25.998,26.0051,25.9624,25.9766,39800.0
2011-06-13 10:00:00,36.52,36.56,36.49,36.5,59400.0,25.9695,25.998,25.9482,25.9553,59400.0
2011-06-13 10:10:00,36.49,36.51,36.44,36.51,57600.0,25.9482,25.9624,25.9126,25.9624,57600.0
2011-06-13 10:20:00,36.51,36.57,36.48,36.55,31900.0,25.9624,26.0051,25.9411,25.9908,31900.0
2011-06-13 10:30:00,36.54,36.57,36.51,36.57,55600.0,25.9837,26.0051,25.9624,26.0051,55600.0
2011-06-13 10:40:00,36.57,36.6,36.53,36.6,43200.0,26.0051,26.0264,25.9766,26.0264,43200.0
2011-06-13 10:50:00,36.6,36.61,36.53,36.53,60300.0,26.0264,26.0335,25.9766,25.9766,60300.0
2011-06-13 11:00:00,36.53,36.55,36.47,36.48,66400.0,25.9766,25.9908,25.934,25.9411,66400.0
2011-06-13 11:10:00,36.47,36.54,36.45,36.53,27200.0,25.934,25.9837,25.9197,25.9766,27200.0
2011-06-13 11:20:00,36.54,36.57,36.52,36.54,30800.0,25.9837,26.0051,25.9695,25.9837,30800.0
2011-06-13 11:30:00,36.54,36.55,36.51,36.52,23500.0,25.9837,25.9908,25.9624,25.9695,23500.0
2011-06-13 11:40:00,36.51,36.53,36.5,36.5,41100.0,25.9624,25.9766,25.9553,25.9553,41100.0
2011-06-13 11:50:00,36.51,36.51,36.48,36.5,34500.0,25.9624,25.9624,25.9411,25.9553,34500.0
2011-06-13 12:00:00,36.51,36.57,36.5,36.54,39300.0,25.9624,26.0051,25.9553,25.9837,39300.0
2011-06-13 12:10:00,36.54,36.56,36.44,36.45,52800.0,25.9837,25.998,25.9126,25.9197,52800.0
2011-06-13 12:20:00,36.46,36.52,36.45,36.49,48900.0,25.9268,25.9695,25.9197,25.9482,48900.0
2011-06-13 12:30:00,36.49,36.52,36.48,36.51,26600.0,25.9482,25.9695,25.9411,25.9624,26600.0
2011-06-13 12:40:00,36.52,36.52,36.49,36.5,22900.0,25.9695,25.9695,25.9482,25.9553,22900.0
2011-06-13 12:50:00,36.49,36.51,36.47,36.48,23300.0,25.9482,25.9624,25.934,25.9411,23300.0
2011-06-13 13:00:00,36.48,36.48,36.36,36.39,83700.0,25.9411,25.9411,25.8557,25.8771,83700.0
2011-06-13 13:10:00,36.38,36.47,36.38,36.45,34000.0,25.87,25.934,25.87,25.9197,34000.0
2011-06-13 13:20:00,36.46,36.48,36.45,36.48,18100.0,25.9268,25.9411,25.9197,25.9411,18100.0
2011-06-13 13:30:00,36.48,36.5,36.47,36.5,31300.0,25.9411,25.9553,25.934,25.9553,31300.0
2011-06-13 13:40:00,36.5,36.52,36.5,36.51,19400.0,25.9553,25.9695,25.9553,25.9624,19400.0
2011-06-13 13:50:00,36.5,36.58,36.5,36.58,39700.0,25.9553,26.0122,25.9553,26.0122,39700.0
2011-06-13 14:00:00,36.58,36.6,36.54,36.57,52400.0,26.0122,26.0264,25.9837,26.0051,52400.0
2011-06-13 14:10:00,36.56,36.57,36.5,36.5,56200.0,25.998,26.0051,25.9553,25.9553,56200.0
2011-06-13 14:20:00,36.5,36.53,36.49,36.5,64900.0,25.9553,25.9766,25.9482,25.9553,64900.0
2011-06-13 14:30:00,36.5,36.5,36.42,36.44,78200.0,25.9553,25.9553,25.8984,25.9126,78200.0
2011-06-13 14:40:00,36.44,36.53,36.43,36.52,41800.0,25.9126,25.9766,25.9055,25.9695,41800.0
2011-06-13 14:50:00,36.53,36.53,36.44,36.45,48000.0,25.9766,25.9766,25.9126,25.9197,48000.0
2011-06-13 15:00:00,36.45,36.54,36.43,36.5,89900.0,25.9197,25.9837,25.9055,25.9553,89900.0
2011-06-13 15:10:00,36.51,36.54,36.44,36.53,97700.0,25.9624,25.9837,25.9126,25.9766,97700.0
2011-06-13 15:20:00,36.54,36.54,36.51,36.53,81900.0,25.9837,25.9837,25.9624,25.9766,81900.0
2011-06-13 15:30:00,36.52,36.52,36.45,36.45,111000.0,25.9695,25.9695,25.9197,25.9197,111000.0
2011-06-13 15:40:00,36.46,36.52,36.42,36.48,195900.0,25.9268,25.9695,25.8984,25.9411,195900.0
2011-06-13 15:50:00,36.48,36.5,36.46,36.47,205800.0,25.9411,25.9553,25.9268,25.934,205800.0
2011-06-14 09:30:00,36.84,36.89,36.76,36.78,113200.0,26.1971,26.2326,26.1402,26.1544,113200.0
2011-06-14 09:40:00,36.78,36.84,36.77,36.81,69200.0,26.1544,26.1971,26.1473,26.1757,69200.0
2011-06-14 09:50:00,36.81,36.84,36.78,36.81,68900.0,26.1757,26.1971,26.1544,26.1757,68900.0
2011-06-14 10:00:00,36.8,36.83,36.78,36.8,58300.0,26.1686,26.19,26.1544,26.1686,58300.0
2011-06-14 10:10:00,36.8,36.8,36.73,36.75,49400.0,26.1686,26.1686,26.1188,26.1331,49400.0
2011-06-14 10:20:00,36.74,36.8,36.74,36.79,46300.0,26.126,26.1686,26.126,26.1615,46300.0
2011-06-14 10:30:00,36.79,36.82,36.78,36.82,83300.0,26.1615,26.1828,26.1544,26.1828,83300.0
2011-06-14 10:40:00,36.82,36.84,36.79,36.82,50200.0,26.1828,26.1971,26.1615,26.1828,50200.0
2011-06-14 10:50:00,36.83,36.83,36.75,36.8,34500.0,26.19,26.19,26.1331,26.1686,34500.0
2011-06-14 11:00:00,36.79,36.81,36.79,36.8,31000.0,26.1615,26.1757,26.1615,26.1686,31000.0
2011-06-14 11:10:00,36.8,36.81,36.79,36.81,28200.0,26.1686,26.1757,26.1615,26.1757,28200.0
2011-06-14 11:20:00,36.81,36.81,36.78,36.8,26000.0,26.1757,26.1757,26.1544,26.1686,26000.0
2011-06-14 11:30:00,36.8,36.8,36.77,36.78,16200.0,26.1686,26.1686,26.1473,26.1544,16200.0
2011-06-14 11:40:00,36.79,36.8,36.77,36.77,15400.0,26.1615,26.1686,26.1473,26.1473,15400.0
2011-06-14 11:50:00,36.78,36.81,36.77,36.8,32700.0,26.1544,26.1757,26.1473,26.1686,32700.0
2011-06-14 12:00:00,36.8,36.81,36.79,36.8,25500.0,26.1686,26.1757,26.1615,26.1686,25500.0
2011-06-14 12:10:00,36.8,36.8,36.79,36.8,6700.0,26.1686,26.1686,26.1615,26.1686,6700.0
2011-06-14 12:20:00,36.8,36.82,36.79,36.82,28500.0,26.1686,26.1828,26.1615,26.1828,28500.0
2011-06-14 12:30:00,36.82,36.82,36.79,36.81,26000.0,26.1828,26.1828,26.1615,26.1757,26000.0
2011-06-14 12:40:00,36.8,36.82,36.8,36.82,12800.0,26.1686,26.1828,26.1686,26.1828,12800.0
2011-06-14 12:50:00,36.82,36.82,36.8,36.82,39700.0,26.1828,26.1828,26.1686,26.1828,39700.0
2011-06-14 13:00:00,36.82,36.82,36.81,36.82,17500.0,26.1828,26.1828,26.1757,26.1828,17500.0
2011-06-14 13:10:00,36.82,36.82,36.81,36.82,12500.0,26.1828,26.1828,26.1757,26.1828,12500.0
2011-06-14 13:20:00,36.82,36.82,36.81,36.82,14700.0,26.1828,26.1828,26.1757,26.1828,14700.0
2011-06-14 13:30:00,36.82,36.84,36.81,36.83,18500.0,26.1828,26.1971,26.1757,26.19,18500.0
2011-06-14 13:40:00,36.83,36.83,36.8,36.8,74800.0,26.19,26.19,26.1686,26.1686,74800.0
2011-06-14 13:50:00,36.8,36.81,36.79,36.81,13800.0,26.1686,26.1757,26.1615,26.1757,13800.0
2011-06-14 14:00:00,36.81,36.83,36.8,36.83,11900.0,26.1757,26.19,26.1686,26.19,11900.0
2011-06-14 14:10:00,36.83,36.83,36.82,36.82,41300.0,26.19,26.19,26.1828,26.1828,41300.0
2011-06-14 14:20:00,36.83,36.87,36.82,36.87,61100.0,26.19,26.2184,26.1828,26.2184,61100.0
2011-06-14 14:30:00,36.86,36.87,36.84,36.86,23300.0,26.2113,26.2184,26.1971,26.2113,23300.0
2011-06-14 14:40:00,36.86,36.87,36.84,36.85,38500.0,26.2113,26.2184,26.1971,26.2042,38500.0
2011-06-14 14:50:00,36.85,36.87,36.84,36.87,31000.0,26.2042,26.2184,26.1971,26.2184,31000.0
2011-06-14 15:00:00,36.87,36.91,36.87,36.91,63200.0,26.2184,26.2468,26.2184,26.2468,63200.0
2011-06-14 15:10:00,36.91,36.91,36.88,36.89,64900.0,26.2468,26.2468,26.2255,26.2326,64900.0
2011-06-14 15:20:00,36.89,36.93,36.87,36.89,138100.0,26.2326,26.2611,26.2184,26.2326,138100.0
2011-06-14 15:30:00,36.89,36.9,36.87,36.89,73700.0,26.2326,26.2397,26.2184,26.2326,73700.0
2011-06-14 15:40:00,36.89,36.9,36.84,36.87,113700.0,26.2326,26.2397,26.1971,26.2184,113700.0
2011-06-14 15:50:00,36.87,36.88,36.82,36.86,310500.0,26.2184,26.2255,26.1828,26.2113,310500.0
2011-06-15 09:30:00,36.62,36.67,36.55,36.57,91400.0,26.0406,26.0762,25.9908,26.0051,91400.0
2011-06-15 09:40:00,36.57,36.64,36.54,36.54,62400.0,26.0051,26.0548,25.9837,25.9837,62400.0
2011-06-15 09:50:00,36.55,36.58,36.52,36.55,24300.0,25.9908,26.0122,25.9695,25.9908,24300.0
2011-06-15 10:00:00,36.54,36.62,36.5,36.59,48300.0,25.9837,26.0406,25.9553,26.0193,48300.0
2011-06-15 10:10:00,36.61,36.63,36.58,36.59,32400.0,26.0335,26.0477,26.0122,26.0193,32400.0
2011-06-15 10:20:00,36.59,36.59,36.55,36.59,37500.0,26.0193,26.0193,25.9908,26.0193,37500.0
2011-06-15 10:30:00,36.59,36.6,36.56,36.6,23400.0,26.0193,26.0264,25.998,26.0264,23400.0
2011-06-15 10:40:00,36.6,36.63,36.59,36.63,33100.0,26.0264,26.0477,26.0193,26.0477,33100.0
2011-06-15 10:50:00,36.63,36.66,36.61,36.61,69600.0,26.0477,26.0691,26.0335,26.0335,69600.0
2011-06-15 11:00:00,36.61,36.65,36.61,36.62,68700.0,26.0335,26.062,26.0335,26.0406,68700.0
2011-06-15 11:10:00,36.63,36.64,36.58,36.64,30200.0,26.0477,26.0548,26.0122,26.0548,30200.0
2011-06-15 11:20:00,36.64,36.7,36.63,36.66,44800.0,26.0548,26.0975,26.0477,26.0691,44800.0
2011-06-15 11:30:00,36.67,36.67,36.53,36.53,38400.0,26.0762,26.0762,25.9766,25.9766,38400.0
2011-06-15 11:40:00,36.53,36.56,36.5,36.5,49300.0,25.9766,25.998,25.9553,25.9553,49300.0
2011-06-15 11:50:00,36.5,36.5,36.43,36.5,57700.0,25.9553,25.9553,25.9055,25.9553,57700.0
2011-06-15 12:00:00,36.49,36.56,36.45,36.45,125100.0,25.9482,25.998,25.9197,25.9197,125100.0
2011-06-15 12:10:00,36.46,36.46,36.36,36.37,40900.0,25.9268,25.9268,25.8557,25.8628,40900.0
2011-06-15 12:20:00,36.37,36.39,36.29,36.39,103700.0,25.8628,25.8771,25.806,25.8771,103700.0
2011-06-15 12:30:00,36.39,36.43,36.36,36.38,40000.0,25.8771,25.9055,25.8557,25.87,40000.0
2011-06-15 12:40:00,36.38,36.44,36.38,36.4,35100.0,25.87,25.9126,25.87,25.8842,35100.0
2011-06-15 12:50:00,36.41,36.43,36.33,36.36,32900.0,25.8913,25.9055,25.8344,25.8557,32900.0
2011-06-15 13:00:00,36.36,36.38,36.33,36.34,32300.0,25.8557,25.87,25.8344,25.8415,32300.0
2011-06-15 13:10:00,36.33,36.36,36.31,36.31,66900.0,25.8344,25.8557,25.8202,25.8202,66900.0
2011-06-15 13:20:00,36.31,36.35,36.27,36.35,32400.0,25.8202,25.8486,25.7917,25.8486,32400.0
2011-06-15 13:30:00,36.34,36.34,36.24,36.27,48200.0,25.8415,25.8415,25.7704,25.7917,48200.0
2011-06-15 13:40:00,36.28,36.32,36.26,36.29,27500.0,25.7988,25.8273,25.7846,25.806,27500.0
2011-06-15 13:50:00,36.29,36.31,36.23,36.3,31400.0,25.806,25.8202,25.7633,25.8131,31400.0
2011-06-15 14:00:00,36.3,36.35,36.29,36.31,41800.0,25.8131,25.8486,25.806,25.8202,41800.0
2011-06-15 14:10:00,36.31,36.37,36.29,36.3,44300.0,25.8202,25.8628,25.806,25.8131,44300.0
2011-06-15 14:20:00,36.3,36.32,36.26,36.27,39600.0,25.8131,25.8273,25.7846,25.7917,39600.0
2011-06-15 14:30:00,36.27,36.35,36.27,36.33,32400.0,25.7917,25.8486,25.7917,25.8344,32400.0
2011-06-15 14:40:00,36.33,36.34,36.22,36.3,79700.0,25.8344,25.8415,25.7562,25.8131,79700.0
2011-06-15 14:50:00,36.3,36.31,36.23,36.28,73900.0,25.8131,25.8202,25.7633,25.7988,73900.0
2011-06-15 15:00:00,36.27,36.32,36.24,36.25,89600.0,25.7917,25.8273,25.7704,25.7775,89600.0
2011-06-15 15:10:00,36.25,36.27,36.23,36.25,50400.0,25.7775,25.7917,25.7633,25.7775,50400.0
2011-06-15 15:20:00,36.26,36.4,36.24,36.39,146600.0,25.7846,25.8842,25.7704,25.8771,146600.0
2011-06-15 15:30:00,36.38,36.39,36.34,36.34,108100.0,25.87,25.8771,25.8415,25.8415,108100.0
2011-06-15 15:40:00,36.34,36.44,36.34,36.39,123800.0,25.8415,25.9126,25.8415,25.8771,123800.0
2011-06-15 15:50:00,36.39,36.4,36.34,36.36,269500.0,25.8771,25.8842,25.8415,25.8557,269500.0
2011-06-16 09:30:00,36.49,36.55,36.39,36.54,119900.0,25.9482,25.9908,25.8771,25.9837,119900.0
2011-06-16 09:40:00,36.54,36.58,36.5,36.57,68000.0,25.9837,26.0122,25.9553,26.0051,68000.0
2011-06-16 09:50:00,36.56,36.58,36.55,36.55,55600.0,25.998,26.0122,25.9908,25.9908,55600.0
2011-06-16 10:00:00,36.54,36.54,36.41,36.5,167700.0,25.9837,25.9837,25.8913,25.9553,167700.0
2011-06-16 10:10:00,36.51,36.57,36.5,36.54,73800.0,25.9624,26.0051,25.9553,25.9837,73800.0
2011-06-16 10:20:00,36.54,36.56,36.47,36.52,83800.0,25.9837,25.998,25.934,25.9695,83800.0
2011-06-16 10:30:00,36.51,36.56,36.5,36.55,69300.0,25.9624,25.998,25.9553,25.9908,69300.0
2011-06-16 10:40:00,36.54,36.55,36.49,36.49,59100.0,25.9837,25.9908,25.9482,25.9482,59100.0
2011-06-16 10:50:00,36.49,36.56,36.47,36.5,117300.0,25.9482,25.998,25.934,25.9553,117300.0
2011-06-16 11:00:00,36.49,36.5,36.42,36.44,39800.0,25.9482,25.9553,25.8984,25.9126,39800.0
2011-06-16 11:10:00,36.44,36.52,36.42,36.51,69300.0,25.9126,25.9695,25.8984,25.9624,69300.0
2011-06-16 11:20:00,36.51,36.57,36.47,36.53,58500.0,25.9624,26.0051,25.934,25.9766,58500.0
2011-06-16 11:30:00,36.54,36.57,36.48,36.48,40100.0,25.9837,26.0051,25.9411,25.9411,40100.0
2011-06-16 11:40:00,36.49,36.54,36.46,36.49,34400.0,25.9482,25.9837,25.9268,25.9482,34400.0
2011-06-16 11:50:00,36.48,36.52,36.42,36.43,101900.0,25.9411,25.9695,25.8984,25.9055,101900.0
2011-06-16 12:00:00,36.44,36.5,36.42,36.46,55500.0,25.9126,25.9553,25.8984,25.9268,55500.0
2011-06-16 12:10:00,36.46,36.49,36.44,36.45,36500.0,25.9268,25.9482,25.9126,25.9197,36500.0
2011-06-16 12:20:00,36.45,36.48,36.45,36.45,54900.0,25.9197,25.9411,25.9197,25.9197,54900.0
2011-06-16 12:30:00,36.46,36.47,36.44,36.45,30500.0,25.9268,25.934,25.9126,25.9197,30500.0
2011-06-16 12:40:00,36.46,36.46,36.44,36.45,24100.0,25.9268,25.9268,25.9126,25.9197,24100.0
2011-06-16 12:50:00,36.44,36.47,36.44,36.45,22400.0,25.9126,25.934,25.9126,25.9197,22400.0
2011-06-16 13:00:00,36.45,36.47,36.4,36.44,88100.0,25.9197,25.934,25.8842,25.9126,88100.0
2011-06-16 13:10:00,36.44,36.51,36.44,36.48,24000.0,25.9126,25.9624,25.9126,25.9411,24000.0
2011-06-16 13:20:00,36.5,36.5,36.44,36.44,21900.0,25.9553,25.9553,25.9126,25.9126,21900.0
2011-06-16 13:30:00,36.45,36.46,36.4,36.4,61800.0,25.9197,25.9268,25.8842,25.8842,61800.0
2011-06-16 13:40:00,36.4,36.42,36.37,36.39,118000.0,25.8842,25.8984,25.8628,25.8771,118000.0
2011-06-16 13:50:00,36.4,36.4,36.38,36.38,65600.0,25.8842,25.8842,25.87,25.87,65600.0
2011-06-16 14:00:00,36.38,36.41,36.38,36.39,81300.0,25.87,25.8913,25.87,25.8771,81300.0
2011-06-16 14:10:00,36.39,36.4,36.34,36.37,108500.0,25.8771,25.8842,25.8415,25.8628,108500.0
2011-06-16 14:20:00,36.37,36.43,36.37,36.39,64000.0,25.8628,25.9055,25.8628,25.8771,64000.0
2011-06-16 14:30:00,36.4,36.4,36.31,36.31,61300.0,25.8842,25.8842,25.8202,25.8202,61300.0
2011-06-16 14:40:00,36.32,36.34,36.27,36.27,71100.0,25.8273,25.8415,25.7917,25.7917,71100.0
2011-06-16 14:50:00,36.27,36.37,36.25,36.35,89800.0,25.7917,25.8628,25.7775,25.8486,89800.0
2011-06-16 15:00:00,36.35,36.42,36.35,36.41,57400.0,25.8486,25.8984,25.8486,25.8913,57400.0
2011-06-16 15:10:00,36.42,36.43,36.36,36.39,58600.0,25.8984,25.9055,25.8557,25.8771,58600.0
2011-06-16 15:20:00,36.38,36.47,36.38,36.46,57200.0,25.87,25.934,25.87,25.9268,57200.0
2011-06-16 15:30:00,36.45,36.51,36.43,36.48,73100.0,25.9197,25.9624,25.9055,25.9411,73100.0
2011-06-16 15:40:00,36.48,36.48,36.42,36.43,196700.0,25.9411,25.9411,25.8984,25.9055,196700.0
2011-06-16 15:50:00,36.42,36.46,36.42,36.46,291500.0,25.8984,25.9268,25.8984,25.9268,291500.0
2011-06-17 09:30:00,36.7,36.84,36.4,36.72,500100.0,26.0975,26.1971,25.8842,26.1117,500100.0
2011-06-17 09:40:00,36.73,36.8,36.7,36.76,38000.0,26.1188,26.1686,26.0975,26.1402,38000.0
2011-06-17 09:50:00,36.76,36.78,36.68,36.78,58400.0,26.1402,26.1544,26.0833,26.1544,58400.0
2011-06-17 10:00:00,36.78,36.87,36.78,36.79,99200.0,26.1544,26.2184,26.1544,26.1615,99200.0
2011-06-17 10:10:00,36.78,36.83,36.74,36.77,96100.0,26.1544,26.19,26.126,26.1473,96100.0
2011-06-17 10:20:00,36.77,36.81,36.71,36.75,82900.0,26.1473,26.1757,26.1046,26.1331,82900.0
2011-06-17 10:30:00,36.74,36.85,36.71,36.85,52400.0,26.126,26.2042,26.1046,26.2042,52400.0
2011-06-17 10:40:00,36.85,36.94,36.84,36.94,39000.0,26.2042,26.2682,26.1971,26.2682,39000.0
2011-06-17 10:50:00,36.94,36.95,36.86,36.86,35500.0,26.2682,26.2753,26.2113,26.2113,35500.0
2011-06-17 11:00:00,36.87,36.89,36.82,36.88,74900.0,26.2184,26.2326,26.1828,26.2255,74900.0
2011-06-17 11:10:00,36.88,36.93,36.88,36.93,37600.0,26.2255,26.2611,26.2255,26.2611,37600.0
2011-06-17 11:20:00,36.92,36.93,36.87,36.91,40900.0,26.254,26.2611,26.2184,26.2468,40900.0
2011-06-17 11:30:00,36.92,36.94,36.88,36.89,32900.0,26.254,26.2682,26.2255,26.2326,32900.0
2011-06-17 11:40:00,36.89,36.91,36.86,36.89,21600.0,26.2326,26.2468,26.2113,26.2326,21600.0
2011-06-17 11:50:00,36.88,36.89,36.86,36.89,27000.0,26.2255,26.2326,26.2113,26.2326,27000.0
2011-06-17 12:00:00,36.89,36.91,36.87,36.91,21400.0,26.2326,26.2468,26.2184,26.2468,21400.0
2011-06-17 12:10:00,36.9,36.93,36.87,36.9,49400.0,26.2397,26.2611,26.2184,26.2397,49400.0
2011-06-17 12:20:00,36.9,36.91,36.87,36.91,34000.0,26.2397,26.2468,26.2184,26.2468,34000.0
2011-06-17 12:30:00,36.91,36.93,36.87,36.9,71900.0,26.2468,26.2611,26.2184,26.2397,71900.0
2011-06-17 12:40:00,36.9,36.91,36.87,36.87,41800.0,26.2397,26.2468,26.2184,26.2184,41800.0
2011-06-17 12:50:00,36.87,36.89,36.79,36.82,63600.0,26.2184,26.2326,26.1615,26.1828,63600.0
2011-06-17 13:00:00,36.82,36.82,36.77,36.8,34100.0,26.1828,26.1828,26.1473,26.1686,34100.0
2011-06-17 13:10:00,36.81,36.81,36.77,36.78,26300.0,26.1757,26.1757,26.1473,26.1544,26300.0
2011-06-17 13:20:00,36.77,36.81,36.75,36.79,24700.0,26.1473,26.1757,26.1331,26.1615,24700.0
2011-06-17 13:30:00,36.79,36.84,36.78,36.83,45800.0,26.1615,26.1971,26.1544,26.19,45800.0
2011-06-17 13:40:00,36.84,36.85,36.8,36.83,50600.0,26.1971,26.2042,26.1686,26.19,50600.0
2011-06-17 13:50:00,36.84,36.84,36.78,36.81,43200.0,26.1971,26.1971,26.1544,26.1757,43200.0
2011-06-17 14:00:00,36.8,36.84,36.79,36.8,51500.0,26.1686,26.1971,26.1615,26.1686,51500.0
2011-06-17 14:10:00,36.79,36.85,36.78,36.84,43600.0,26.1615,26.2042,26.1544,26.1971,43600.0
2011-06-17 14:20:00,36.84,36.91,36.83,36.91,26200.0,26.1971,26.2468,26.19,26.2468,26200.0
2011-06-17 14:30:00,36.91,36.91,36.84,36.86,61900.0,26.2468,26.2468,26.1971,26.2113,61900.0
2011-06-17 14:40:00,36.85,36.86,36.81,36.83,46700.0,26.2042,26.2113,26.1757,26.19,46700.0
2011-06-17 14:50:00,36.83,36.84,36.79,36.79,35100.0,26.19,26.1971,26.1615,26.1615,35100.0
2011-06-17 15:00:00,36.8,36.82,36.79,36.79,39900.0,26.1686,26.1828,26.1615,26.1615,39900.0
2011-06-17 15:10:00,36.79,36.79,36.64,36.65,154600.0,26.1615,26.1615,26.0548,26.062,154600.0
2011-06-17 15:20:00,36.65,36.65,36.6,36.64,89400.0,26.062,26.062,26.0264,26.0548,89400.0
2011-06-17 15:30:00,36.64,36.81,36.63,36.8,236400.0,26.0548,26.1757,26.0477,26.1686,236400.0
2011-06-17 15:40:00,36.8,36.85,36.74,36.81,275700.0,26.1686,26.2042,26.126,26.1757,275700.0
2011-06-17 15:50:00,36.8,36.81,36.75,36.75,300100.0,26.1686,26.1757,26.1331,26.1331,300100.0
2011-06-20 09:30:00,36.75,36.88,36.62,36.86,86800.0,26.1331,26.2255,26.0406,26.2113,86800.0
2011-06-20 09:40:00,36.86,36.94,36.82,36.85,83200.0,26.2113,26.2682,26.1828,26.2042,83200.0
2011-06-20 09:50:00,36.84,36.85,36.81,36.83,46500.0,26.1971,26.2042,26.1757,26.19,46500.0
2011-06-20 10:00:00,36.84,36.89,36.8,36.82,80900.0,26.1971,26.2326,26.1686,26.1828,80900.0
2011-06-20 10:10:00,36.81,36.89,36.8,36.88,48900.0,26.1757,26.2326,26.1686,26.2255,48900.0
2011-06-20 10:20:00,36.89,36.92,36.83,36.92,45300.0,26.2326,26.254,26.19,26.254,45300.0
2011-06-20 10:30:00,36.92,37.2,36.91,37.18,187200.0,26.254,26.4531,26.2468,26.4388,187200.0
2011-06-20 10:40:00,37.19,37.32,37.19,37.3,311400.0,26.4459,26.5384,26.4459,26.5242,311400.0
2011-06-20 10:50:00,37.3,37.36,37.26,37.28,93300.0,26.5242,26.5668,26.4957,26.5099,93300.0
2011-06-20 11:00:00,37.27,37.3,37.26,37.28,78300.0,26.5028,26.5242,26.4957,26.5099,78300.0
2011-06-20 11:10:00,37.28,37.3,37.24,37.27,97700.0,26.5099,26.5242,26.4815,26.5028,97700.0
2011-06-20 11:20:00,37.28,37.3,37.27,37.29,104800.0,26.5099,26.5242,26.5028,26.5171,104800.0
2011-06-20 11:30:00,37.3,37.42,37.27,37.41,175500.0,26.5242,26.6095,26.5028,26.6024,175500.0
2011-06-20 11:40:00,37.41,37.49,37.39,37.49,82400.0,26.6024,26.6593,26.5882,26.6593,82400.0
2011-06-20 11:50:00,37.49,37.55,37.47,37.53,70000.0,26.6593,26.7019,26.6451,26.6877,70000.0
2011-06-20 12:00:00,37.53,37.55,37.48,37.48,78400.0,26.6877,26.7019,26.6522,26.6522,78400.0
2011-06-20 12:10:00,37.48,37.51,37.48,37.5,35500.0,26.6522,26.6735,26.6522,26.6664,35500.0
2011-06-20 12:20:00,37.5,37.51,37.48,37.49,44100.0,26.6664,26.6735,26.6522,26.6593,44100.0
2011-06-20 12:30:00,37.49,37.51,37.45,37.51,332700.0,26.6593,26.6735,26.6308,26.6735,332700.0
2011-06-20 12:40:00,37.51,37.52,37.5,37.51,48600.0,26.6735,26.6806,26.6664,26.6735,48600.0
2011-06-20 12:50:00,37.51,37.52,37.4,37.4,79600.0,26.6735,26.6806,26.5953,26.5953,79600.0
2011-06-20 13:00:00,37.4,37.44,37.34,37.38,98400.0,26.5953,26.6237,26.5526,26.5811,98400.0
2011-06-20 13:10:00,37.37,37.39,37.36,37.38,47300.0,26.5739,26.5882,26.5668,26.5811,47300.0
2011-06-20 13:20:00,37.38,37.43,37.38,37.43,64800.0,26.5811,26.6166,26.5811,26.6166,64800.0
2011-06-20 13:30:00,37.42,37.43,37.35,37.38,80700.0,26.6095,26.6166,26.5597,26.5811,80700.0
2011-06-20 13:40:00,37.38,37.4,37.35,37.37,34800.0,26.5811,26.5953,26.5597,26.5739,34800.0
2011-06-20 13:50:00,37.37,37.41,37.36,37.37,46000.0,26.5739,26.6024,26.5668,26.5739,46000.0
2011-06-20 14:00:00,37.36,37.39,37.35,37.38,37800.0,26.5668,26.5882,26.5597,26.5811,37800.0
2011-06-20 14:10:00,37.37,37.39,37.37,37.37,36300.0,26.5739,26.5882,26.5739,26.5739,36300.0
2011-06-20 14:20:00,37.37,37.38,37.34,37.37,407300.0,26.5739,26.5811,26.5526,26.5739,407300.0
2011-06-20 14:30:00,37.38,37.5,37.37,37.5,275000.0,26.5811,26.6664,26.5739,26.6664,275000.0
2011-06-20 14:40:00,37.5,37.54,37.48,37.48,247000.0,26.6664,26.6948,26.6522,26.6522,247000.0
2011-06-20 14:50:00,37.47,37.48,37.45,37.45,47700.0,26.6451,26.6522,26.6308,26.6308,47700.0
2011-06-20 15:00:00,37.45,37.45,37.32,37.32,85500.0,26.6308,26.6308,26.5384,26.5384,85500.0
2011-06-20 15:10:00,37.32,37.33,37.24,37.25,77100.0,26.5384,26.5455,26.4815,26.4886,77100.0
2011-06-20 15:20:00,37.24,37.26,37.21,37.24,87700.0,26.4815,26.4957,26.4602,26.4815,87700.0
2011-06-20 15:30:00,37.24,37.33,37.23,37.31,219100.0,26.4815,26.5455,26.4744,26.5313,219100.0
2011-06-20 15:40:00,37.31,37.37,37.27,37.27,280900.0,26.5313,26.5739,26.5028,26.5028,280900.0
2011-06-20 15:50:00,37.28,37.35,37.27,37.33,259000.0,26.5099,26.5597,26.5028,26.5455,259000.0
2011-06-21 09:30:00,37.47,37.5,37.37,37.4,75700.0,26.6451,26.6664,26.5739,26.5953,75700.0
2011-06-21 09:40:00,37.41,37.42,37.26,37.3,48300.0,26.6024,26.6095,26.4957,26.5242,48300.0
2011-06-21 09:50:00,37.3,37.39,37.3,37.36,45100.0,26.5242,26.5882,26.5242,26.5668,45100.0
2011-06-21 10:00:00,37.37,37.44,37.36,37.39,100900.0,26.5739,26.6237,26.5668,26.5882,100900.0
2011-06-21 10:10:00,37.39,37.42,37.35,37.41,64800.0,26.5882,26.6095,26.5597,26.6024,64800.0
2011-06-21 10:20:00,37.4,37.42,37.35,37.38,61000.0,26.5953,26.6095,26.5597,26.5811,61000.0
2011-06-21 10:30:00,37.39,37.42,37.35,37.41,56600.0,26.5882,26.6095,26.5597,26.6024,56600.0
2011-06-21 10:40:00,37.42,37.46,37.41,37.44,48800.0,26.6095,26.6379,26.6024,26.6237,48800.0
2011-06-21 10:50:00,37.44,37.48,37.43,37.45,46400.0,26.6237,26.6522,26.6166,26.6308,46400.0
2011-06-21 11:00:00,37.46,37.48,37.44,37.46,95200.0,26.6379,26.6522,26.6237,26.6379,95200.0
2011-06-21 11:10:00,37.45,37.47,37.42,37.44,79400.0,26.6308,26.6451,26.6095,26.6237,79400.0
2011-06-21 11:20:00,37.44,37.5,37.41,37.5,125500.0,26.6237,26.6664,26.6024,26.6664,125500.0
2011-06-21 11:30:00,37.5,37.51,37.48,37.49,64700.0,26.6664,26.6735,26.6522,26.6593,64700.0
2011-06-21 11:40:00,37.49,37.49,37.46,37.48,41000.0,26.6593,26.6593,26.6379,26.6522,41000.0
2011-06-21 11:50:00,37.47,37.48,37.46,37.48,26700.0,26.6451,26.6522,26.6379,26.6522,26700.0
2011-06-21 12:00:00,37.48,37.48,37.47,37.48,10200.0,26.6522,26.6522,26.6451,26.6522,10200.0
2011-06-21 12:10:00,37.48,37.5,37.47,37.5,20700.0,26.6522,26.6664,26.6451,26.6664,20700.0
2011-06-21 12:20:00,37.49,37.54,37.49,37.51,29400.0,26.6593,26.6948,26.6593,26.6735,29400.0
2011-06-21 12:30:00,37.5,37.52,37.47,37.49,35000.0,26.6664,26.6806,26.6451,26.6593,35000.0
2011-06-21 12:40:00,37.48,37.5,37.48,37.49,18600.0,26.6522,26.6664,26.6522,26.6593,18600.0
2011-06-21 12:50:00,37.48,37.49,37.46,37.46,28500.0,26.6522,26.6593,26.6379,26.6379,28500.0
2011-06-21 13:00:00,37.47,37.47,37.42,37.42,30000.0,26.6451,26.6451,26.6095,26.6095,30000.0
2011-06-21 13:10:00,37.42,37.42,37.4,37.41,34200.0,26.6095,26.6095,26.5953,26.6024,34200.0
2011-06-21 13:20:00,37.4,37.44,37.4,37.42,57900.0,26.5953,26.6237,26.5953,26.6095,57900.0
2011-06-21 13:30:00,37.41,37.43,37.39,37.4,37900.0,26.6024,26.6166,26.5882,26.5953,37900.0
2011-06-21 13:40:00,37.4,37.42,37.39,37.41,17700.0,26.5953,26.6095,26.5882,26.6024,17700.0
2011-06-21 13:50:00,37.41,37.42,37.4,37.41,26900.0,26.6024,26.6095,26.5953,26.6024,26900.0
2011-06-21 14:00:00,37.41,37.43,37.41,37.43,13500.0,26.6024,26.6166,26.6024,26.6166,13500.0
2011-06-21 14:10:00,37.43,37.47,37.42,37.43,31300.0,26.6166,26.6451,26.6095,26.6166,31300.0
2011-06-21 14:20:00,37.43,37.45,37.42,37.42,21300.0,26.6166,26.6308,26.6095,26.6095,21300.0
2011-06-21 14:30:00,37.42,37.47,37.41,37.47,42400.0,26.6095,26.6451,26.6024,26.6451,42400.0
2011-06-21 14:40:00,37.46,37.47,37.43,37.44,33800.0,26.6379,26.6451,26.6166,26.6237,33800.0
2011-06-21 14:50:00,37.45,37.46,37.43,37.45,37300.0,26.6308,26.6379,26.6166,26.6308,37300.0
2011-06-21 15:00:00,37.45,37.46,37.4,37.41,45700.0,26.6308,26.6379,26.5953,26.6024,45700.0
2011-06-21 15:10:00,37.42,37.42,37.4,37.4,40900.0,26.6095,26.6095,26.5953,26.5953,40900.0
2011-06-21 15:20:00,37.41,37.41,37.38,37.38,33800.0,26.6024,26.6024,26.5811,26.5811,33800.0
2011-06-21 15:30:00,37.39,37.42,37.36,37.41,98200.0,26.5882,26.6095,26.5668,26.6024,98200.0
2011-06-21 15:40:00,37.42,37.49,37.4,37.48,184400.0,26.6095,26.6593,26.5953,26.6522,184400.0
2011-06-21 15:50:00,37.48,37.48,37.44,37.47,336700.0,26.6522,26.6522,26.6237,26.6451,336700.0
2011-06-22 09:30:00,37.31,37.42,37.29,37.4,52800.0,26.5313,26.6095,26.5171,26.5953,52800.0
2011-06-22 09:40:00,37.41,37.43,37.37,37.4,49100.0,26.6024,26.6166,26.5739,26.5953,49100.0
2011-06-22 09:50:00,37.39,37.48,37.38,37.46,44700.0,26.5882,26.6522,26.5811,26.6379,44700.0
2011-06-22 10:00:00,37.47,37.49,37.42,37.45,80300.0,26.6451,26.6593,26.6095,26.6308,80300.0
2011-06-22 10:10:00,37.45,37.45,37.38,37.43,122800.0,26.6308,26.6308,26.5811,26.6166,122800.0
2011-06-22 10:20:00,37.44,37.47,37.42,37.47,24600.0,26.6237,26.6451,26.6095,26.6451,24600.0
2011-06-22 10:30:00,37.47,37.5,37.46,37.47,19200.0,26.6451,26.6664,26.6379,26.6451,19200.0
2011-06-22 10:40:00,37.47,37.52,37.45,37.52,42700.0,26.6451,26.6806,26.6308,26.6806,42700.0
2011-06-22 10:50:00,37.51,37.58,37.49,37.57,38700.0,26.6735,26.7233,26.6593,26.7162,38700.0
2011-06-22 11:00:00,37.56,37.6,37.54,37.56,40300.0,26.7091,26.7375,26.6948,26.7091,40300.0
2011-06-22 11:10:00,37.56,37.59,37.54,37.59,24300.0,26.7091,26.7304,26.6948,26.7304,24300.0
2011-06-22 11:20:00,37.59,37.59,37.52,37.52,90500.0,26.7304,26.7304,26.6806,26.6806,90500.0
2011-06-22 11:30:00,37.52,37.54,37.5,37.53,65800.0,26.6806,26.6948,26.6664,26.6877,65800.0
2011-06-22 11:40:00,37.52,37.53,37.5,37.51,30400.0,26.6806,26.6877,26.6664,26.6735,30400.0
2011-06-22 11:50:00,37.51,37.52,37.5,37.51,36500.0,26.6735,26.6806,26.6664,26.6735,36500.0
2011-06-22 12:00:00,37.51,37.51,37.48,37.5,32300.0,26.6735,26.6735,26.6522,26.6664,32300.0
2011-06-22 12:10:00,37.51,37.51,37.48,37.49,82300.0,26.6735,26.6735,26.6522,26.6593,82300.0
2011-06-22 12:20:00,37.49,37.5,37.46,37.49,40300.0,26.6593,26.6664,26.6379,26.6593,40300.0
2011-06-22 12:30:00,37.49,37.5,37.44,37.47,43000.0,26.6593,26.6664,26.6237,26.6451,43000.0
2011-06-22 12:40:00,37.47,37.51,37.47,37.5,64000.0,26.6451,26.6735,26.6451,26.6664,64000.0
2011-06-22 12:50:00,37.5,37.51,37.49,37.49,31800.0,26.6664,26.6735,26.6593,26.6593,31800.0
2011-06-22 13:00:00,37.5,37.52,37.48,37.51,38500.0,26.6664,26.6806,26.6522,26.6735,38500.0
2011-06-22 13:10:00,37.5,37.51,37.48,37.5,21600.0,26.6664,26.6735,26.6522,26.6664,21600.0
2011-06-22 13:20:00,37.49,37.5,37.48,37.49,20500.0,26.6593,26.6664,26.6522,26.6593,20500.0
2011-06-22 13:30:00,37.49,37.54,37.49,37.54,35100.0,26.6593,26.6948,26.6593,26.6948,35100.0
2011-06-22 13:40:00,37.53,37.56,37.53,37.55,14900.0,26.6877,26.7091,26.6877,26.7019,14900.0
2011-06-22 13:50:00,37.54,37.57,37.54,37.57,21900.0,26.6948,26.7162,26.6948,26.7162,21900.0
2011-06-22 14:00:00,37.57,37.57,37.5,37.54,53700.0,26.7162,26.7162,26.6664,26.6948,53700.0
2011-06-22 14:10:00,37.54,37.54,37.5,37.5,26600.0,26.6948,26.6948,26.6664,26.6664,26600.0
2011-06-22 14:20:00,37.5,37.55,37.47,37.48,30400.0,26.6664,26.7019,26.6451,26.6522,30400.0
2011-06-22 14:30:00,37.48,37.49,37.43,37.43,37100.0,26.6522,26.6593,26.6166,26.6166,37100.0
2011-06-22 14:40:00,37.44,37.47,37.41,37.45,42500.0,26.6237,26.6451,26.6024,26.6308,42500.0
2011-06-22 14:50:00,37.46,37.46,37.36,37.36,49600.0,26.6379,26.6379,26.5668,26.5668,49600.0
2011-06-22 15:00:00,37.37,37.41,37.34,37.41,43100.0,26.5739,26.6024,26.5526,26.6024,43100.0
2011-06-22 15:10:00,37.41,37.43,37.4,37.42,54900.0,26.6024,26.6166,26.5953,26.6095,54900.0
2011-06-22 15:20:00,37.43,37.45,37.42,37.43,59400.0,26.6166,26.6308,26.6095,26.6166,59400.0
2011-06-22 15:30:00,37.44,37.45,37.38,37.41,103700.0,26.6237,26.6308,26.5811,26.6024,103700.0
2011-06-22 15:40:00,37.41,37.42,37.34,37.36,104000.0,26.6024,26.6095,26.5526,26.5668,104000.0
2011-06-22 15:50:00,37.36,37.36,37.28,37.32,227900.0,26.5668,26.5668,26.5099,26.5384,227900.0
2011-06-23 09:30:00,36.96,36.98,36.65,36.76,104100.0,26.2824,26.2966,26.062,26.1402,104100.0
2011-06-23 09:40:00,36.75,36.78,36.7,36.75,89200.0,26.1331,26.1544,26.0975,26.1331,89200.0
2011-06-23 09:50:00,36.74,36.75,36.63,36.68,97700.0,26.126,26.1331,26.0477,26.0833,97700.0
2011-06-23 10:00:00,36.68,36.72,36.67,36.7,89700.0,26.0833,26.1117,26.0762,26.0975,89700.0
2011-06-23 10:10:00,36.7,36.71,36.69,36.7,49600.0,26.0975,26.1046,26.0904,26.0975,49600.0
2011-06-23 10:20:00,36.7,36.7,36.63,36.68,98700.0,26.0975,26.0975,26.0477,26.0833,98700.0
2011-06-23 10:30:00,36.67,36.67,36.57,36.59,44400.0,26.0762,26.0762,26.0051,26.0193,44400.0
2011-06-23 10:40:00,36.59,36.59,36.5,36.52,53800.0,26.0193,26.0193,25.9553,25.9695,53800.0
2011-06-23 10:50:00,36.52,36.58,36.5,36.57,37600.0,25.9695,26.0122,25.9553,26.0051,37600.0
2011-06-23 11:00:00,36.57,36.59,36.55,36.56,32900.0,26.0051,26.0193,25.9908,25.998,32900.0
2011-06-23 11:10:00,36.56,36.58,36.54,36.55,42000.0,25.998,26.0122,25.9837,25.9908,42000.0
2011-06-23 11:20:00,36.55,36.62,36.55,36.61,40800.0,25.9908,26.0406,25.9908,26.0335,40800.0
2011-06-23 11:30:00,36.6,36.67,36.58,36.65,35800.0,26.0264,26.0762,26.0122,26.062,35800.0
2011-06-23 11:40:00,36.65,36.68,36.65,36.68,18700.0,26.062,26.0833,26.062,26.0833,18700.0
2011-06-23 11:50:00,36.67,36.72,36.67,36.7,44300.0,26.0762,26.1117,26.0762,26.0975,44300.0
2011-06-23 12:00:00,36.7,36.73,36.69,36.72,75000.0,26.0975,26.1188,26.0904,26.1117,75000.0
2011-06-23 12:10:00,36.72,36.72,36.69,36.7,50500.0,26.1117,26.1117,26.0904,26.0975,50500.0
2011-06-23 12:20:00,36.7,36.7,36.67,36.68,45600.0,26.0975,26.0975,26.0762,26.0833,45600.0
2011-06-23 12:30:00,36.68,36.73,36.67,36.73,62800.0,26.0833,26.1188,26.0762,26.1188,62800.0
2011-06-23 12:40:00,36.72,36.76,36.72,36.74,28100.0,26.1117,26.1402,26.1117,26.126,28100.0
2011-06-23 12:50:00,36.73,36.8,36.73,36.8,53100.0,26.1188,26.1686,26.1188,26.1686,53100.0
2011-06-23 13:00:00,36.8,36.85,36.77,36.8,63700.0,26.1686,26.2042,26.1473,26.1686,63700.0
2011-06-23 13:10:00,36.82,36.83,36.8,36.82,29200.0,26.1828,26.19,26.1686,26.1828,29200.0
2011-06-23 13:20:00,36.82,36.82,36.81,36.81,15500.0,26.1828,26.1828,26.1757,26.1757,15500.0
2011-06-23 13:30:00,36.82,36.89,36.81,36.87,48700.0,26.1828,26.2326,26.1757,26.2184,48700.0
2011-06-23 13:40:00,36.88,36.88,36.87,36.88,28600.0,26.2255,26.2255,26.2184,26.2255,28600.0
2011-06-23 13:50:00,36.87,36.88,36.8,36.85,62300.0,26.2184,26.2255,26.1686,26.2042,62300.0
2011-06-23 14:00:00,36.84,36.85,36.81,36.83,51200.0,26.1971,26.2042,26.1757,26.19,51200.0
2011-06-23 14:10:00,36.83,36.83,36.75,36.8,84400.0,26.19,26.19,26.1331,26.1686,84400.0
2011-06-23 14:20:00,36.8,36.85,36.8,36.83,41200.0,26.1686,26.2042,26.1686,26.19,41200.0
2011-06-23 14:30:00,36.83,36.86,36.79,36.8,58400.0,26.19,26.2113,26.1615,26.1686,58400.0
2011-06-23 14:40:00,36.8,36.82,36.77,36.79,130500.0,26.1686,26.1828,26.1473,26.1615,130500.0
2011-06-23 14:50:00,36.79,37.03,36.78,37.02,106000.0,26.1615,26.3322,26.1544,26.3251,106000.0
2011-06-23 15:00:00,37.03,37.03,36.84,36.95,189100.0,26.3322,26.3322,26.1971,26.2753,189100.0
2011-06-23 15:10:00,36.94,37.05,36.92,36.99,153600.0,26.2682,26.3464,26.254,26.3037,153600.0
2011-06-23 15:20:00,36.99,37.02,36.95,36.95,87800.0,26.3037,26.3251,26.2753,26.2753,87800.0
2011-06-23 15:30:00,36.96,36.97,36.86,36.93,146800.0,26.2824,26.2895,26.2113,26.2611,146800.0
2011-06-23 15:40:00,36.93,37.05,36.93,37.05,224700.0,26.2611,26.3464,26.2611,26.3464,224700.0
2011-06-23 15:50:00,37.04,37.1,37.03,37.09,255600.0,26.3393,26.3819,26.3322,26.3748,255600.0
2011-06-24 09:30:00,37.06,37.19,37.06,37.16,38600.0,26.3535,26.4459,26.3535,26.4246,38600.0
2011-06-24 09:40:00,37.16,37.23,37.09,37.09,47200.0,26.4246,26.4744,26.3748,26.3748,47200.0
2011-06-24 09:50:00,37.09,37.1,37.03,37.06,86400.0,26.3748,26.3819,26.3322,26.3535,86400.0
2011-06-24 10:00:00,37.06,37.11,37.03,37.03,86500.0,26.3535,26.3891,26.3322,26.3322,86500.0
2011-06-24 10:10:00,37.02,37.03,36.88,36.9,67500.0,26.3251,26.3322,26.2255,26.2397,67500.0
2011-06-24 10:20:00,36.91,36.94,36.82,36.83,54000.0,26.2468,26.2682,26.1828,26.19,54000.0
2011-06-24 10:30:00,36.82,36.89,36.8,36.87,36700.0,26.1828,26.2326,26.1686,26.2184,36700.0
2011-06-24 10:40:00,36.87,36.91,36.86,36.89,102600.0,26.2184,26.2468,26.2113,26.2326,102600.0
2011-06-24 10:50:00,36.88,36.88,36.82,36.85,42500.0,26.2255,26.2255,26.1828,26.2042,42500.0
2011-06-24 11:00:00,36.86,36.92,36.86,36.91,50000.0,26.2113,26.254,26.2113,26.2468,50000.0
2011-06-24 11:10:00,36.9,36.91,36.85,36.86,40700.0,26.2397,26.2468,26.2042,26.2113,40700.0
2011-06-24 11:20:00,36.86,36.87,36.8,36.84,33900.0,26.2113,26.2184,26.1686,26.1971,33900.0
2011-06-24 11:30:00,36.84,36.84,36.81,36.84,15200.0,26.1971,26.1971,26.1757,26.1971,15200.0
2011-06-24 11:40:00,36.83,36.85,36.82,36.84,16100.0,26.19,26.2042,26.1828,26.1971,16100.0
2011-06-24 11:50:00,36.84,36.85,36.79,36.79,18000.0,26.1971,26.2042,26.1615,26.1615,18000.0
2011-06-24 12:00:00,36.79,36.82,36.78,36.78,33300.0,26.1615,26.1828,26.1544,26.1544,33300.0
2011-06-24 12:10:00,36.77,36.8,36.77,36.8,16800.0,26.1473,26.1686,26.1473,26.1686,16800.0
2011-06-24 12:20:00,36.79,36.82,36.79,36.81,22000.0,26.1615,26.1828,26.1615,26.1757,22000.0
2011-06-24 12:30:00,36.81,36.84,36.81,36.83,10900.0,26.1757,26.1971,26.1757,26.19,10900.0
2011-06-24 12:40:00,36.84,36.84,36.79,36.81,25700.0,26.1971,26.1971,26.1615,26.1757,25700.0
2011-06-24 12:50:00,36.8,36.81,36.76,36.8,18100.0,26.1686,26.1757,26.1402,26.1686,18100.0
2011-06-24 13:00:00,36.8,36.81,36.74,36.76,24500.0,26.1686,26.1757,26.126,26.1402,24500.0
2011-06-24 13:10:00,36.76,36.79,36.75,36.76,14400.0,26.1402,26.1615,26.1331,26.1402,14400.0
2011-06-24 13:20:00,36.77,36.8,36.76,36.78,10600.0,26.1473,26.1686,26.1402,26.1544,10600.0
2011-06-24 13:30:00,36.79,36.83,36.76,36.83,27000.0,26.1615,26.19,26.1402,26.19,27000.0
2011-06-24 13:40:00,36.83,36.84,36.8,36.82,22200.0,26.19,26.1971,26.1686,26.1828,22200.0
2011-06-24 13:50:00,36.82,36.85,36.8,36.82,18900.0,26.1828,26.2042,26.1686,26.1828,18900.0
2011-06-24 14:00:00,36.82,36.83,36.76,36.77,17600.0,26.1828,26.19,26.1402,26.1473,17600.0
2011-06-24 14:10:00,36.77,36.79,36.74,36.79,21300.0,26.1473,26.1615,26.126,26.1615,21300.0
2011-06-24 14:20:00,36.79,36.81,36.76,36.8,86700.0,26.1615,26.1757,26.1402,26.1686,86700.0
2011-06-24 14:30:00,36.8,36.81,36.73,36.74,24900.0,26.1686,26.1757,26.1188,26.126,24900.0
2011-06-24 14:40:00,36.73,36.81,36.72,36.76,24600.0,26.1188,26.1757,26.1117,26.1402,24600.0
2011-06-24 14:50:00,36.75,36.76,36.69,36.69,32400.0,26.1331,26.1402,26.0904,26.0904,32400.0
2011-06-24 15:00:00,36.7,36.76,36.67,36.72,91300.0,26.0975,26.1402,26.0762,26.1117,91300.0
2011-06-24 15:10:00,36.73,36.78,36.72,36.78,47500.0,26.1188,26.1544,26.1117,26.1544,47500.0
2011-06-24 15:20:00,36.77,36.8,36.77,36.8,77300.0,26.1473,26.1686,26.1473,26.1686,77300.0
2011-06-24 15:30:00,36.78,36.86,36.77,36.83,75300.0,26.1544,26.2113,26.1473,26.19,75300.0
2011-06-24 15:40:00,36.82,36.87,36.78,36.81,233100.0,26.1828,26.2184,26.1544,26.1757,233100.0
2011-06-24 15:50:00,36.82,36.84,36.77,36.8,234300.0,26.1828,26.1971,26.1473,26.1686,234300.0
2011-06-27 09:30:00,36.82,36.91,36.61,36.61,71000.0,26.1828,26.2468,26.0335,26.0335,71000.0
2011-06-27 09:40:00,36.61,36.71,36.6,36.68,64000.0,26.0335,26.1046,26.0264,26.0833,64000.0
2011-06-27 09:50:00,36.68,36.7,36.64,36.68,52900.0,26.0833,26.0975,26.0548,26.0833,52900.0
2011-06-27 10:00:00,36.68,36.69,36.61,36.64,63100.0,26.0833,26.0904,26.0335,26.0548,63100.0
2011-06-27 10:10:00,36.63,36.68,36.62,36.68,54600.0,26.0477,26.0833,26.0406,26.0833,54600.0
2011-06-27 10:20:00,36.68,36.71,36.67,36.7,57800.0,26.0833,26.1046,26.0762,26.0975,57800.0
2011-06-27 10:30:00,36.71,36.75,36.7,36.72,54200.0,26.1046,26.1331,26.0975,26.1117,54200.0
2011-06-27 10:40:00,36.73,36.81,36.73,36.81,46300.0,26.1188,26.1757,26.1188,26.1757,46300.0
2011-06-27 10:50:00,36.81,36.83,36.79,36.82,35200.0,26.1757,26.19,26.1615,26.1828,35200.0
2011-06-27 11:00:00,36.81,36.83,36.76,36.77,37300.0,26.1757,26.19,26.1402,26.1473,37300.0
2011-06-27 11:10:00,36.76,36.78,36.72,36.72,34200.0,26.1402,26.1544,26.1117,26.1117,34200.0
2011-06-27 11:20:00,36.72,36.76,36.72,36.73,31500.0,26.1117,26.1402,26.1117,26.1188,31500.0
2011-06-27 11:30:00,36.73,36.82,36.73,36.81,43800.0,26.1188,26.1828,26.1188,26.1757,43800.0
2011-06-27 11:40:00,36.82,36.85,36.81,36.85,33900.0,26.1828,26.2042,26.1757,26.2042,33900.0
2011-06-27 11:50:00,36.85,36.92,36.84,36.85,48100.0,26.2042,26.254,26.1971,26.2042,48100.0
2011-06-27 12:00:00,36.86,36.86,36.78,36.8,40500.0,26.2113,26.2113,26.1544,26.1686,40500.0
2011-06-27 12:10:00,36.79,36.8,36.76,36.79,26500.0,26.1615,26.1686,26.1402,26.1615,26500.0
2011-06-27 12:20:00,36.79,36.82,36.79,36.81,18400.0,26.1615,26.1828,26.1615,26.1757,18400.0
2011-06-27 12:30:00,36.81,36.82,36.81,36.81,8900.0,26.1757,26.1828,26.1757,26.1757,8900.0
2011-06-27 12:40:00,36.81,36.82,36.79,36.8,25200.0,26.1757,26.1828,26.1615,26.1686,25200.0
2011-06-27 12:50:00,36.8,36.81,36.74,36.77,17500.0,26.1686,26.1757,26.126,26.1473,17500.0
2011-06-27 13:00:00,36.76,36.79,36.76,36.78,17800.0,26.1402,26.1615,26.1402,26.1544,17800.0
2011-06-27 13:10:00,36.78,36.79,36.77,36.78,14700.0,26.1544,26.1615,26.1473,26.1544,14700.0
2011-06-27 13:20:00,36.78,36.79,36.73,36.73,29000.0,26.1544,26.1615,26.1188,26.1188,29000.0
2011-06-27 13:30:00,36.73,36.75,36.71,36.73,23700.0,26.1188,26.1331,26.1046,26.1188,23700.0
2011-06-27 13:40:00,36.73,36.74,36.7,36.73,49400.0,26.1188,26.126,26.0975,26.1188,49400.0
2011-06-27 13:50:00,36.73,36.77,36.72,36.77,22500.0,26.1188,26.1473,26.1117,26.1473,22500.0
2011-06-27 14:00:00,36.77,36.87,36.77,36.87,43600.0,26.1473,26.2184,26.1473,26.2184,43600.0
2011-06-27 14:10:00,36.87,36.89,36.86,36.87,37000.0,26.2184,26.2326,26.2113,26.2184,37000.0
2011-06-27 14:20:00,36.87,36.88,36.86,36.87,29100.0,26.2184,26.2255,26.2113,26.2184,29100.0
2011-06-27 14:30:00,36.87,36.88,36.86,36.87,36100.0,26.2184,26.2255,26.2113,26.2184,36100.0
2011-06-27 14:40:00,36.87,36.89,36.87,36.87,43600.0,26.2184,26.2326,26.2184,26.2184,43600.0
2011-06-27 14:50:00,36.87,36.88,36.86,36.87,26200.0,26.2184,26.2255,26.2113,26.2184,26200.0
2011-06-27 15:00:00,36.87,36.9,36.86,36.86,61200.0,26.2184,26.2397,26.2113,26.2113,61200.0
2011-06-27 15:10:00,36.87,36.87,36.83,36.86,49800.0,26.2184,26.2184,26.19,26.2113,49800.0
2011-06-27 15:20:00,36.86,36.93,36.85,36.88,78300.0,26.2113,26.2611,26.2042,26.2255,78300.0
2011-06-27 15:30:00,36.87,36.88,36.85,36.85,63900.0,26.2184,26.2255,26.2042,26.2042,63900.0
2011-06-27 15:40:00,36.85,36.86,36.81,36.83,188200.0,26.2042,26.2113,26.1757,26.19,188200.0
2011-06-27 15:50:00,36.82,36.83,36.78,36.8,200300.0,26.1828,26.19,26.1544,26.1686,200300.0
2011-06-28 09:30:00,36.9,36.92,36.78,36.9,58700.0,26.2397,26.254,26.1544,26.2397,58700.0
2011-06-28 09:40:00,36.91,36.94,36.87,36.87,63400.0,26.2468,26.2682,26.2184,26.2184,63400.0
2011-06-28 09:50:00,36.88,36.89,36.83,36.86,51100.0,26.2255,26.2326,26.19,26.2113,51100.0
2011-06-28 10:00:00,36.86,36.9,36.81,36.82,84500.0,26.2113,26.2397,26.1757,26.1828,84500.0
2011-06-28 10:10:00,36.83,36.9,36.82,36.88,72000.0,26.19,26.2397,26.1828,26.2255,72000.0
2011-06-28 10:20:00,36.88,36.88,36.83,36.87,58500.0,26.2255,26.2255,26.19,26.2184,58500.0
2011-06-28 10:30:00,36.87,36.93,36.86,36.86,87100.0,26.2184,26.2611,26.2113,26.2113,87100.0
2011-06-28 10:40:00,36.86,36.89,36.83,36.88,50500.0,26.2113,26.2326,26.19,26.2255,50500.0
2011-06-28 10:50:00,36.87,36.88,36.81,36.81,69600.0,26.2184,26.2255,26.1757,26.1757,69600.0
2011-06-28 11:00:00,36.82,36.82,36.78,36.79,65900.0,26.1828,26.1828,26.1544,26.1615,65900.0
2011-06-28 11:10:00,36.79,36.84,36.76,36.83,39400.0,26.1615,26.1971,26.1402,26.19,39400.0
2011-06-28 11:20:00,36.83,36.83,36.71,36.71,81800.0,26.19,26.19,26.1046,26.1046,81800.0
2011-06-28 11:30:00,36.72,36.75,36.68,36.68,71300.0,26.1117,26.1331,26.0833,26.0833,71300.0
2011-06-28 11:40:00,36.68,36.71,36.66,36.69,43800.0,26.0833,26.1046,26.0691,26.0904,43800.0
2011-06-28 11:50:00,36.69,36.7,36.66,36.7,46000.0,26.0904,26.0975,26.0691,26.0975,46000.0
2011-06-28 12:00:00,36.7,36.71,36.69,36.7,40000.0,26.0975,26.1046,26.0904,26.0975,40000.0
2011-06-28 12:10:00,36.71,36.72,36.69,36.72,121600.0,26.1046,26.1117,26.0904,26.1117,121600.0
2011-06-28 12:20:00,36.71,36.76,36.71,36.75,142300.0,26.1046,26.1402,26.1046,26.1331,142300.0
2011-06-28 12:30:00,36.75,36.82,36.75,36.82,114900.0,26.1331,26.1828,26.1331,26.1828,114900.0
2011-06-28 12:40:00,36.81,36.82,36.75,36.75,36800.0,26.1757,26.1828,26.1331,26.1331,36800.0
2011-06-28 12:50:00,36.76,36.77,36.74,36.74,21200.0,26.1402,26.1473,26.126,26.126,21200.0
2011-06-28 13:00:00,36.74,36.78,36.73,36.74,41900.0,26.126,26.1544,26.1188,26.126,41900.0
2011-06-28 13:10:00,36.75,36.75,36.69,36.69,32300.0,26.1331,26.1331,26.0904,26.0904,32300.0
2011-06-28 13:20:00,36.69,36.71,36.69,36.71,26700.0,26.0904,26.1046,26.0904,26.1046,26700.0
2011-06-28 13:30:00,36.72,36.74,36.71,36.74,27400.0,26.1117,26.126,26.1046,26.126,27400.0
2011-06-28 13:40:00,36.73,36.74,36.71,36.72,72100.0,26.1188,26.126,26.1046,26.1117,72100.0
2011-06-28 13:50:00,36.72,36.73,36.7,36.7,20400.0,26.1117,26.1188,26.0975,26.0975,20400.0
2011-06-28 14:00:00,36.71,36.74,36.7,36.71,54500.0,26.1046,26.126,26.0975,26.1046,54500.0
2011-06-28 14:10:00,36.71,36.72,36.69,36.7,37000.0,26.1046,26.1117,26.0904,26.0975,37000.0
2011-06-28 14:20:00,36.71,36.71,36.68,36.7,53500.0,26.1046,26.1046,26.0833,26.0975,53500.0
2011-06-28 14:30:00,36.7,36.73,36.69,36.72,60900.0,26.0975,26.1188,26.0904,26.1117,60900.0
2011-06-28 14:40:00,36.73,36.8,36.72,36.78,140200.0,26.1188,26.1686,26.1117,26.1544,140200.0
2011-06-28 14:50:00,36.78,36.79,36.72,36.78,119000.0,26.1544,26.1615,26.1117,26.1544,119000.0
2011-06-28 15:00:00,36.78,36.78,36.72,36.72,103400.0,26.1544,26.1544,26.1117,26.1117,103400.0
2011-06-28 15:10:00,36.73,36.74,36.71,36.73,77400.0,26.1188,26.126,26.1046,26.1188,77400.0
2011-06-28 15:20:00,36.73,36.74,36.73,36.74,56100.0,26.1188,26.126,26.1188,26.126,56100.0
2011-06-28 15:30:00,36.73,36.79,36.73,36.79,115500.0,26.1188,26.1615,26.1188,26.1615,115500.0
2011-06-28 15:40:00,36.79,36.86,36.79,36.82,163100.0,26.1615,26.2113,26.1615,26.1828,163100.0
2011-06-28 15:50:00,36.83,36.88,36.81,36.88,342800.0,26.19,26.2255,26.1757,26.2255,342800.0
2011-06-29 09:30:00,37.12,37.15,37.03,37.12,114500.0,26.3962,26.4175,26.3322,26.3962,114500.0
2011-06-29 09:40:00,37.12,37.12,37.05,37.05,65000.0,26.3962,26.3962,26.3464,26.3464,65000.0
2011-06-29 09:50:00,37.05,37.12,37.03,37.11,118100.0,26.3464,26.3962,26.3322,26.3891,118100.0
2011-06-29 10:00:00,37.12,37.16,37.02,37.03,69000.0,26.3962,26.4246,26.3251,26.3322,69000.0
2011-06-29 10:10:00,37.03,37.04,36.99,37.02,42900.0,26.3322,26.3393,26.3037,26.3251,42900.0
2011-06-29 10:20:00,37.01,37.05,36.96,37.05,46000.0,26.3179,26.3464,26.2824,26.3464,46000.0
2011-06-29 10:30:00,37.05,37.09,37.04,37.05,57900.0,26.3464,26.3748,26.3393,26.3464,57900.0
2011-06-29 10:40:00,37.04,37.09,37.03,37.06,46600.0,26.3393,26.3748,26.3322,26.3535,46600.0
2011-06-29 10:50:00,37.06,37.27,37.05,37.27,118200.0,26.3535,26.5028,26.3464,26.5028,118200.0
2011-06-29 11:00:00,37.26,37.26,37.21,37.23,61300.0,26.4957,26.4957,26.4602,26.4744,61300.0
2011-06-29 11:10:00,37.24,37.29,37.22,37.29,56600.0,26.4815,26.5171,26.4673,26.5171,56600.0
2011-06-29 11:20:00,37.29,37.29,37.21,37.21,49000.0,26.5171,26.5171,26.4602,26.4602,49000.0
2011-06-29 11:30:00,37.22,37.23,37.2,37.22,61000.0,26.4673,26.4744,26.4531,26.4673,61000.0
2011-06-29 11:40:00,37.23,37.23,37.22,37.22,24700.0,26.4744,26.4744,26.4673,26.4673,24700.0
2011-06-29 11:50:00,37.22,37.25,37.21,37.22,46600.0,26.4673,26.4886,26.4602,26.4673,46600.0
2011-06-29 12:00:00,37.22,37.28,37.21,37.25,43000.0,26.4673,26.5099,26.4602,26.4886,43000.0
2011-06-29 12:10:00,37.26,37.27,37.21,37.21,85400.0,26.4957,26.5028,26.4602,26.4602,85400.0
2011-06-29 12:20:00,37.21,37.21,37.17,37.17,63500.0,26.4602,26.4602,26.4317,26.4317,63500.0
2011-06-29 12:30:00,37.18,37.18,37.16,37.17,27100.0,26.4388,26.4388,26.4246,26.4317,27100.0
2011-06-29 12:40:00,37.16,37.17,37.14,37.15,31500.0,26.4246,26.4317,26.4104,26.4175,31500.0
2011-06-29 12:50:00,37.15,37.17,37.15,37.16,51200.0,26.4175,26.4317,26.4175,26.4246,51200.0
2011-06-29 13:00:00,37.16,37.18,37.14,37.18,27200.0,26.4246,26.4388,26.4104,26.4388,27200.0
2011-06-29 13:10:00,37.19,37.22,37.19,37.19,26500.0,26.4459,26.4673,26.4459,26.4459,26500.0
2011-06-29 13:20:00,37.2,37.2,37.16,37.17,27000.0,26.4531,26.4531,26.4246,26.4317,27000.0
2011-06-29 13:30:00,37.17,37.2,37.16,37.18,36700.0,26.4317,26.4531,26.4246,26.4388,36700.0
2011-06-29 13:40:00,37.19,37.19,37.18,37.19,30500.0,26.4459,26.4459,26.4388,26.4459,30500.0
2011-06-29 13:50:00,37.19,37.19,37.11,37.12,108000.0,26.4459,26.4459,26.3891,26.3962,108000.0
2011-06-29 14:00:00,37.12,37.13,37.09,37.12,62300.0,26.3962,26.4033,26.3748,26.3962,62300.0
2011-06-29 14:10:00,37.12,37.12,37.04,37.06,52100.0,26.3962,26.3962,26.3393,26.3535,52100.0
2011-06-29 14:20:00,37.06,37.09,37.0,37.02,112500.0,26.3535,26.3748,26.3108,26.3251,112500.0
2011-06-29 14:30:00,37.02,37.03,37.01,37.02,64200.0,26.3251,26.3322,26.3179,26.3251,64200.0
2011-06-29 14:40:00,37.03,37.07,37.01,37.05,55900.0,26.3322,26.3606,26.3179,26.3464,55900.0
2011-06-29 14:50:00,37.04,37.11,37.04,37.06,68100.0,26.3393,26.3891,26.3393,26.3535,68100.0
2011-06-29 15:00:00,37.07,37.08,37.06,37.07,54800.0,26.3606,26.3677,26.3535,26.3606,54800.0
2011-06-29 15:10:00,37.06,37.11,37.06,37.09,69900.0,26.3535,26.3891,26.3535,26.3748,69900.0
2011-06-29 15:20:00,37.08,37.09,37.06,37.07,60200.0,26.3677,26.3748,26.3535,26.3606,60200.0
2011-06-29 15:30:00,37.07,37.07,37.01,37.05,192800.0,26.3606,26.3606,26.3179,26.3464,192800.0
2011-06-29 15:40:00,37.05,37.06,37.01,37.01,206500.0,26.3464,26.3535,26.3179,26.3179,206500.0
2011-06-29 15:50:00,37.02,37.06,36.99,37.04,393000.0,26.3251,26.3535,26.3037,26.3393,393000.0
2011-06-30 09:30:00,37.09,37.15,36.95,36.96,62300.0,26.3748,26.4175,26.2753,26.2824,62300.0
2011-06-30 09:40:00,36.96,37.25,36.95,37.15,122800.0,26.2824,26.4886,26.2753,26.4175,122800.0
2011-06-30 09:50:00,37.15,37.15,37.09,37.12,80000.0,26.4175,26.4175,26.3748,26.3962,80000.0
2011-06-30 10:00:00,37.12,37.22,37.12,37.18,59800.0,26.3962,26.4673,26.3962,26.4388,59800.0
2011-06-30 10:10:00,37.18,37.2,37.15,37.18,38800.0,26.4388,26.4531,26.4175,26.4388,38800.0
2011-06-30 10:20:00,37.19,37.23,37.17,37.17,52800.0,26.4459,26.4744,26.4317,26.4317,52800.0
2011-06-30 10:30:00,37.17,37.18,37.1,37.15,57200.0,26.4317,26.4388,26.3819,26.4175,57200.0
2011-06-30 10:40:00,37.15,37.2,37.14,37.2,48900.0,26.4175,26.4531,26.4104,26.4531,48900.0
2011-06-30 10:50:00,37.2,37.23,37.2,37.2,34500.0,26.4531,26.4744,26.4531,26.4531,34500.0
2011-06-30 11:00:00,37.21,37.27,37.21,37.24,108100.0,26.4602,26.5028,26.4602,26.4815,108100.0
2011-06-30 11:10:00,37.24,37.3,37.23,37.25,123900.0,26.4815,26.5242,26.4744,26.4886,123900.0
2011-06-30 11:20:00,37.25,37.26,37.23,37.26,33500.0,26.4886,26.4957,26.4744,26.4957,33500.0
2011-06-30 11:30:00,37.26,37.36,37.26,37.32,66300.0,26.4957,26.5668,26.4957,26.5384,66300.0
2011-06-30 11:40:00,37.33,37.33,37.29,37.29,31000.0,26.5455,26.5455,26.5171,26.5171,31000.0
2011-06-30 11:50:00,37.3,37.3,37.25,37.26,23900.0,26.5242,26.5242,26.4886,26.4957,23900.0
2011-06-30 12:00:00,37.27,37.27,37.25,37.26,17000.0,26.5028,26.5028,26.4886,26.4957,17000.0
2011-06-30 12:10:00,37.26,37.29,37.23,37.28,35300.0,26.4957,26.5171,26.4744,26.5099,35300.0
2011-06-30 12:20:00,37.29,37.29,37.28,37.28,12900.0,26.5171,26.5171,26.5099,26.5099,12900.0
2011-06-30 12:30:00,37.29,37.29,37.25,37.27,30900.0,26.5171,26.5171,26.4886,26.5028,30900.0
2011-06-30 12:40:00,37.27,37.27,37.23,37.24,13300.0,26.5028,26.5028,26.4744,26.4815,13300.0
2011-06-30 12:50:00,37.25,37.3,37.25,37.27,37000.0,26.4886,26.5242,26.4886,26.5028,37000.0
2011-06-30 13:00:00,37.27,37.27,37.26,37.27,18500.0,26.5028,26.5028,26.4957,26.5028,18500.0
2011-06-30 13:10:00,37.27,37.27,37.22,37.22,16800.0,26.5028,26.5028,26.4673,26.4673,16800.0
2011-06-30 13:20:00,37.22,37.28,37.22,37.27,38700.0,26.4673,26.5099,26.4673,26.5028,38700.0
2011-06-30 13:30:00,37.27,37.28,37.24,37.25,28600.0,26.5028,26.5099,26.4815,26.4886,28600.0
2011-06-30 13:40:00,37.25,37.25,37.23,37.23,13000.0,26.4886,26.4886,26.4744,26.4744,13000.0
2011-06-30 13:50:00,37.23,37.24,37.23,37.24,12000.0,26.4744,26.4815,26.4744,26.4815,12000.0
2011-06-30 14:00:00,37.23,37.24,37.23,37.23,27600.0,26.4744,26.4815,26.4744,26.4744,27600.0
2011-06-30 14:10:00,37.24,37.24,37.21,37.22,18800.0,26.4815,26.4815,26.4602,26.4673,18800.0
2011-06-30 14:20:00,37.21,37.22,37.18,37.19,48300.0,26.4602,26.4673,26.4388,26.4459,48300.0
2011-06-30 14:30:00,37.19,37.23,37.19,37.21,46700.0,26.4459,26.4744,26.4459,26.4602,46700.0
2011-06-30 14:40:00,37.22,37.22,37.16,37.16,30400.0,26.4673,26.4673,26.4246,26.4246,30400.0
2011-06-30 14:50:00,37.15,37.22,37.15,37.22,54500.0,26.4175,26.4673,26.4175,26.4673,54500.0
2011-06-30 15:00:00,37.21,37.27,37.21,37.25,46500.0,26.4602,26.5028,26.4602,26.4886,46500.0
2011-06-30 15:10:00,37.26,37.3,37.25,37.3,71800.0,26.4957,26.5242,26.4886,26.5242,71800.0
2011-06-30 15:20:00,37.29,37.32,37.25,37.26,110500.0,26.5171,26.5384,26.4886,26.4957,110500.0
2011-06-30 15:30:00,37.25,37.31,37.25,37.31,82200.0,26.4886,26.5313,26.4886,26.5313,82200.0
2011-06-30 15:40:00,37.31,37.33,37.27,37.31,321300.0,26.5313,26.5455,26.5028,26.5313,321300.0
2011-06-30 15:50:00,37.31,37.31,37.26,37.27,407900.0,26.5313,26.5313,26.4957,26.5028,407900.0
2011-07-01 09:30:00,37.16,37.33,37.16,37.27,58200.0,26.4246,26.5455,26.4246,26.5028,58200.0
2011-07-01 09:40:00,37.27,37.3,37.25,37.28,21800.0,26.5028,26.5242,26.4886,26.5099,21800.0
2011-07-01 09:50:00,37.28,37.4,37.27,37.35,44800.0,26.5099,26.5953,26.5028,26.5597,44800.0
2011-07-01 10:00:00,37.37,37.54,37.37,37.49,89700.0,26.5739,26.6948,26.5739,26.6593,89700.0
2011-07-01 10:10:00,37.49,37.54,37.47,37.53,39300.0,26.6593,26.6948,26.6451,26.6877,39300.0
2011-07-01 10:20:00,37.53,37.59,37.53,37.54,45400.0,26.6877,26.7304,26.6877,26.6948,45400.0
2011-07-01 10:30:00,37.54,37.64,37.53,37.64,55600.0,26.6948,26.7659,26.6877,26.7659,55600.0
2011-07-01 10:40:00,37.64,37.66,37.61,37.65,58000.0,26.7659,26.7802,26.7446,26.7731,58000.0
2011-07-01 10:50:00,37.65,37.67,37.63,37.66,43200.0,26.7731,26.7873,26.7588,26.7802,43200.0
2011-07-01 11:00:00,37.66,37.67,37.63,37.64,54200.0,26.7802,26.7873,26.7588,26.7659,54200.0
2011-07-01 11:10:00,37.64,37.68,37.63,37.67,43300.0,26.7659,26.7944,26.7588,26.7873,43300.0
2011-07-01 11:20:00,37.67,37.68,37.66,37.66,40900.0,26.7873,26.7944,26.7802,26.7802,40900.0
2011-07-01 11:30:00,37.65,37.65,37.57,37.57,34700.0,26.7731,26.7731,26.7162,26.7162,34700.0
2011-07-01 11:40:00,37.57,37.57,37.56,37.56,20300.0,26.7162,26.7162,26.7091,26.7091,20300.0
2011-07-01 11:50:00,37.56,37.58,37.55,37.55,28300.0,26.7091,26.7233,26.7019,26.7019,28300.0
2011-07-01 12:00:00,37.56,37.56,37.51,37.51,28600.0,26.7091,26.7091,26.6735,26.6735,28600.0
2011-07-01 12:10:00,37.52,37.57,37.51,37.53,33500.0,26.6806,26.7162,26.6735,26.6877,33500.0
2011-07-01 12:20:00,37.53,37.57,37.51,37.57,23900.0,26.6877,26.7162,26.6735,26.7162,23900.0
2011-07-01 12:30:00,37.57,37.58,37.52,37.53,28400.0,26.7162,26.7233,26.6806,26.6877,28400.0
2011-07-01 12:40:00,37.53,37.54,37.52,37.53,23200.0,26.6877,26.6948,26.6806,26.6877,23200.0
2011-07-01 12:50:00,37.53,37.54,37.52,37.53,20600.0,26.6877,26.6948,26.6806,26.6877,20600.0
2011-07-01 13:00:00,37.53,37.61,37.53,37.61,49800.0,26.6877,26.7446,26.6877,26.7446,49800.0
2011-07-01 13:10:00,37.59,37.59,37.57,37.57,21200.0,26.7304,26.7304,26.7162,26.7162,21200.0
2011-07-01 13:20:00,37.57,37.59,37.56,37.56,20700.0,26.7162,26.7304,26.7091,26.7091,20700.0
2011-07-01 13:30:00,37.57,37.59,37.54,37.59,31500.0,26.7162,26.7304,26.6948,26.7304,31500.0
2011-07-01 13:40:00,37.58,37.58,37.55,37.55,20800.0,26.7233,26.7233,26.7019,26.7019,20800.0
2011-07-01 13:50:00,37.56,37.57,37.54,37.55,22400.0,26.7091,26.7162,26.6948,26.7019,22400.0
2011-07-01 14:00:00,37.55,37.56,37.53,37.56,29800.0,26.7019,26.7091,26.6877,26.7091,29800.0
2011-07-01 14:10:00,37.56,37.59,37.56,37.56,38700.0,26.7091,26.7304,26.7091,26.7091,38700.0
2011-07-01 14:20:00,37.56,37.57,37.55,37.55,21400.0,26.7091,26.7162,26.7019,26.7019,21400.0
2011-07-01 14:30:00,37.55,37.57,37.55,37.55,41500.0,26.7019,26.7162,26.7019,26.7019,41500.0
2011-07-01 14:40:00,37.55,37.56,37.52,37.54,82900.0,26.7019,26.7091,26.6806,26.6948,82900.0
2011-07-01 14:50:00,37.53,37.54,37.52,37.54,65300.0,26.6877,26.6948,26.6806,26.6948,65300.0
2011-07-01 15:00:00,37.54,37.54,37.52,37.52,59400.0,26.6948,26.6948,26.6806,26.6806,59400.0
2011-07-01 15:10:00,37.52,37.52,37.5,37.51,55500.0,26.6806,26.6806,26.6664,26.6735,55500.0
2011-07-01 15:20:00,37.5,37.51,37.46,37.48,87100.0,26.6664,26.6735,26.6379,26.6522,87100.0
2011-07-01 15:30:00,37.48,37.5,37.46,37.47,186000.0,26.6522,26.6664,26.6379,26.6451,186000.0
2011-07-01 15:40:00,37.47,37.54,37.47,37.54,163100.0,26.6451,26.6948,26.6451,26.6948,163100.0
2011-07-01 15:50:00,37.54,37.54,37.51,37.52,247500.0,26.6948,26.6948,26.6735,26.6806,247500.0
2011-07-05 09:30:00,37.5,37.5,37.39,37.42,54800.0,26.6664,26.6664,26.5882,26.6095,54800.0
2011-07-05 09:40:00,37.41,37.58,37.39,37.57,50700.0,26.6024,26.7233,26.5882,26.7162,50700.0
2011-07-05 09:50:00,37.57,37.6,37.54,37.59,45700.0,26.7162,26.7375,26.6948,26.7304,45700.0
2011-07-05 10:00:00,37.59,37.67,37.52,37.67,39900.0,26.7304,26.7873,26.6806,26.7873,39900.0
2011-07-05 10:10:00,37.67,37.69,37.55,37.55,46400.0,26.7873,26.8015,26.7019,26.7019,46400.0
2011-07-05 10:20:00,37.55,37.59,37.55,37.58,29100.0,26.7019,26.7304,26.7019,26.7233,29100.0
2011-07-05 10:30:00,37.58,37.59,37.52,37.53,36900.0,26.7233,26.7304,26.6806,26.6877,36900.0
2011-07-05 10:40:00,37.53,37.61,37.53,37.59,97000.0,26.6877,26.7446,26.6877,26.7304,97000.0
2011-07-05 10:50:00,37.59,37.66,37.59,37.61,49800.0,26.7304,26.7802,26.7304,26.7446,49800.0
2011-07-05 11:00:00,37.61,37.62,37.58,37.61,103000.0,26.7446,26.7517,26.7233,26.7446,103000.0
2011-07-05 11:10:00,37.61,37.66,37.61,37.66,20300.0,26.7446,26.7802,26.7446,26.7802,20300.0
2011-07-05 11:20:00,37.66,37.68,37.65,37.67,20400.0,26.7802,26.7944,26.7731,26.7873,20400.0
2011-07-05 11:30:00,37.66,37.67,37.6,37.6,129400.0,26.7802,26.7873,26.7375,26.7375,129400.0
2011-07-05 11:40:00,37.6,37.67,37.59,37.66,34400.0,26.7375,26.7873,26.7304,26.7802,34400.0
2011-07-05 11:50:00,37.66,37.68,37.65,37.67,23300.0,26.7802,26.7944,26.7731,26.7873,23300.0
2011-07-05 12:00:00,37.67,37.77,37.67,37.76,74000.0,26.7873,26.8584,26.7873,26.8513,74000.0
2011-07-05 12:10:00,37.77,37.78,37.74,37.75,36000.0,26.8584,26.8655,26.8371,26.8442,36000.0
2011-07-05 12:20:00,37.76,37.76,37.73,37.73,18800.0,26.8513,26.8513,26.8299,26.8299,18800.0
2011-07-05 12:30:00,37.73,37.75,37.71,37.73,44100.0,26.8299,26.8442,26.8157,26.8299,44100.0
2011-07-05 12:40:00,37.72,37.75,37.7,37.7,24900.0,26.8228,26.8442,26.8086,26.8086,24900.0
2011-07-05 12:50:00,37.69,37.7,37.69,37.7,7600.0,26.8015,26.8086,26.8015,26.8086,7600.0
2011-07-05 13:00:00,37.69,37.73,37.69,37.72,41200.0,26.8015,26.8299,26.8015,26.8228,41200.0
2011-07-05 13:10:00,37.72,37.72,37.7,37.7,16000.0,26.8228,26.8228,26.8086,26.8086,16000.0
2011-07-05 13:20:00,37.7,37.71,37.69,37.71,15700.0,26.8086,26.8157,26.8015,26.8157,15700.0
2011-07-05 13:30:00,37.7,37.71,37.7,37.71,13200.0,26.8086,26.8157,26.8086,26.8157,13200.0
2011-07-05 13:40:00,37.71,37.74,37.7,37.74,43300.0,26.8157,26.8371,26.8086,26.8371,43300.0
2011-07-05 13:50:00,37.75,37.75,37.73,37.75,13800.0,26.8442,26.8442,26.8299,26.8442,13800.0
2011-07-05 14:00:00,37.75,37.75,37.65,37.65,72000.0,26.8442,26.8442,26.7731,26.7731,72000.0
2011-07-05 14:10:00,37.66,37.69,37.62,37.62,40600.0,26.7802,26.8015,26.7517,26.7517,40600.0
2011-07-05 14:20:00,37.62,37.62,37.58,37.62,65100.0,26.7517,26.7517,26.7233,26.7517,65100.0
2011-07-05 14:30:00,37.62,37.65,37.61,37.65,48800.0,26.7517,26.7731,26.7446,26.7731,48800.0
2011-07-05 14:40:00,37.66,37.66,37.63,37.66,31800.0,26.7802,26.7802,26.7588,26.7802,31800.0
2011-07-05 14:50:00,37.66,37.66,37.65,37.66,26500.0,26.7802,26.7802,26.7731,26.7802,26500.0
2011-07-05 15:00:00,37.66,37.66,37.64,37.66,51400.0,26.7802,26.7802,26.7659,26.7802,51400.0
2011-07-05 15:10:00,37.65,37.67,37.65,37.66,39200.0,26.7731,26.7873,26.7731,26.7802,39200.0
2011-07-05 15:20:00,37.65,37.69,37.65,37.68,83000.0,26.7731,26.8015,26.7731,26.7944,83000.0
2011-07-05 15:30:00,37.69,37.71,37.61,37.63,107100.0,26.8015,26.8157,26.7446,26.7588,107100.0
2011-07-05 15:40:00,37.63,37.63,37.59,37.62,104000.0,26.7588,26.7588,26.7304,26.7517,104000.0
2011-07-05 15:50:00,37.62,37.66,37.61,37.63,275300.0,26.7517,26.7802,26.7446,26.7588,275300.0
2011-07-06 09:30:00,37.6,37.6,37.44,37.45,62000.0,26.7375,26.7375,26.6237,26.6308,62000.0
2011-07-06 09:40:00,37.45,37.56,37.45,37.55,41700.0,26.6308,26.7091,26.6308,26.7019,41700.0
2011-07-06 09:50:00,37.55,37.6,37.54,37.6,27900.0,26.7019,26.7375,26.6948,26.7375,27900.0
2011-07-06 10:00:00,37.61,37.68,37.58,37.6,97500.0,26.7446,26.7944,26.7233,26.7375,97500.0
2011-07-06 10:10:00,37.61,37.63,37.56,37.56,63300.0,26.7446,26.7588,26.7091,26.7091,63300.0
2011-07-06 10:20:00,37.55,37.65,37.53,37.65,58800.0,26.7019,26.7731,26.6877,26.7731,58800.0
2011-07-06 10:30:00,37.65,37.66,37.59,37.62,69300.0,26.7731,26.7802,26.7304,26.7517,69300.0
2011-07-06 10:40:00,37.63,37.67,37.6,37.6,49000.0,26.7588,26.7873,26.7375,26.7375,49000.0
2011-07-06 10:50:00,37.6,37.66,37.59,37.64,36600.0,26.7375,26.7802,26.7304,26.7659,36600.0
2011-07-06 11:00:00,37.65,37.68,37.64,37.65,56300.0,26.7731,26.7944,26.7659,26.7731,56300.0
2011-07-06 11:10:00,37.66,37.74,37.65,37.66,83200.0,26.7802,26.8371,26.7731,26.7802,83200.0
2011-07-06 11:20:00,37.67,37.71,37.64,37.64,40200.0,26.7873,26.8157,26.7659,26.7659,40200.0
2011-07-06 11:30:00,37.65,37.68,37.6,37.6,117600.0,26.7731,26.7944,26.7375,26.7375,117600.0
2011-07-06 11:40:00,37.61,37.63,37.56,37.61,88800.0,26.7446,26.7588,26.7091,26.7446,88800.0
2011-07-06 11:50:00,37.61,37.63,37.59,37.61,34200.0,26.7446,26.7588,26.7304,26.7446,34200.0
2011-07-06 12:00:00,37.61,37.62,37.57,37.62,116800.0,26.7446,26.7517,26.7162,26.7517,116800.0
2011-07-06 12:10:00,37.62,37.67,37.62,37.67,25400.0,26.7517,26.7873,26.7517,26.7873,25400.0
2011-07-06 12:20:00,37.68,37.71,37.67,37.7,49600.0,26.7944,26.8157,26.7873,26.8086,49600.0
2011-07-06 12:30:00,37.71,37.79,37.71,37.78,38700.0,26.8157,26.8726,26.8157,26.8655,38700.0
2011-07-06 12:40:00,37.8,37.82,37.78,37.8,33500.0,26.8797,26.8939,26.8655,26.8797,33500.0
2011-07-06 12:50:00,37.8,37.84,37.79,37.84,27300.0,26.8797,26.9082,26.8726,26.9082,27300.0
2011-07-06 13:00:00,37.84,37.84,37.8,37.8,27800.0,26.9082,26.9082,26.8797,26.8797,27800.0
2011-07-06 13:10:00,37.8,37.81,37.79,37.79,29800.0,26.8797,26.8868,26.8726,26.8726,29800.0
2011-07-06 13:20:00,37.8,37.8,37.69,37.72,98600.0,26.8797,26.8797,26.8015,26.8228,98600.0
2011-07-06 13:30:00,37.71,37.71,37.67,37.68,27400.0,26.8157,26.8157,26.7873,26.7944,27400.0
2011-07-06 13:40:00,37.68,37.68,37.63,37.64,40100.0,26.7944,26.7944,26.7588,26.7659,40100.0
2011-07-06 13:50:00,37.64,37.65,37.61,37.65,39200.0,26.7659,26.7731,26.7446,26.7731,39200.0
2011-07-06 14:00:00,37.65,37.7,37.65,37.7,144800.0,26.7731,26.8086,26.7731,26.8086,144800.0
2011-07-06 14:10:00,37.7,37.73,37.69,37.71,62700.0,26.8086,26.8299,26.8015,26.8157,62700.0
2011-07-06 14:20:00,37.71,37.74,37.68,37.74,46200.0,26.8157,26.8371,26.7944,26.8371,46200.0
2011-07-06 14:30:00,37.74,37.74,37.69,37.72,43600.0,26.8371,26.8371,26.8015,26.8228,43600.0
2011-07-06 14:40:00,37.72,37.78,37.71,37.76,39700.0,26.8228,26.8655,26.8157,26.8513,39700.0
2011-07-06 14:50:00,37.76,37.77,37.7,37.7,46000.0,26.8513,26.8584,26.8086,26.8086,46000.0
2011-07-06 15:00:00,37.7,37.73,37.67,37.73,40100.0,26.8086,26.8299,26.7873,26.8299,40100.0
2011-07-06 15:10:00,37.72,37.74,37.68,37.69,42800.0,26.8228,26.8371,26.7944,26.8015,42800.0
2011-07-06 15:20:00,37.69,37.73,37.68,37.71,53100.0,26.8015,26.8299,26.7944,26.8157,53100.0
2011-07-06 15:30:00,37.7,37.71,37.69,37.7,106500.0,26.8086,26.8157,26.8015,26.8086,106500.0
2011-07-06 15:40:00,37.7,37.7,37.63,37.67,201400.0,26.8086,26.8086,26.7588,26.7873,201400.0
2011-07-06 15:50:00,37.66,37.73,37.66,37.72,148600.0,26.7802,26.8299,26.7802,26.8228,148600.0
2011-07-07 09:30:00,37.96,37.97,37.84,37.94,91400.0,26.9935,27.0006,26.9082,26.9793,91400.0
2011-07-07 09:40:00,37.95,37.95,37.85,37.87,53500.0,26.9864,26.9864,26.9153,26.9295,53500.0
2011-07-07 09:50:00,37.87,37.91,37.87,37.91,152000.0,26.9295,26.9579,26.9295,26.9579,152000.0
2011-07-07 10:00:00,37.91,37.94,37.88,37.94,68600.0,26.9579,26.9793,26.9366,26.9793,68600.0
2011-07-07 10:10:00,37.94,37.98,37.92,37.96,50800.0,26.9793,27.0077,26.9651,26.9935,50800.0
2011-07-07 10:20:00,37.97,37.97,37.93,37.95,41500.0,27.0006,27.0006,26.9722,26.9864,41500.0
2011-07-07 10:30:00,37.95,38.05,37.95,38.04,55500.0,26.9864,27.0575,26.9864,27.0504,55500.0
2011-07-07 10:40:00,38.04,38.05,37.93,37.94,49800.0,27.0504,27.0575,26.9722,26.9793,49800.0
2011-07-07 10:50:00,37.93,37.96,37.92,37.96,33400.0,26.9722,26.9935,26.9651,26.9935,33400.0
2011-07-07 11:00:00,37.96,37.98,37.93,37.97,47200.0,26.9935,27.0077,26.9722,27.0006,47200.0
2011-07-07 11:10:00,37.97,37.97,37.94,37.95,23300.0,27.0006,27.0006,26.9793,26.9864,23300.0
2011-07-07 11:20:00,37.95,37.96,37.94,37.95,17200.0,26.9864,26.9935,26.9793,26.9864,17200.0
2011-07-07 11:30:00,37.95,37.96,37.93,37.96,40800.0,26.9864,26.9935,26.9722,26.9935,40800.0
2011-07-07 11:40:00,37.96,37.96,37.95,37.95,28400.0,26.9935,26.9935,26.9864,26.9864,28400.0
2011-07-07 11:50:00,37.95,37.96,37.93,37.93,24800.0,26.9864,26.9935,26.9722,26.9722,24800.0
2011-07-07 12:00:00,37.94,37.94,37.92,37.93,46800.0,26.9793,26.9793,26.9651,26.9722,46800.0
2011-07-07 12:10:00,37.93,37.95,37.93,37.93,31100.0,26.9722,26.9864,26.9722,26.9722,31100.0
2011-07-07 12:20:00,37.94,37.95,37.93,37.94,30100.0,26.9793,26.9864,26.9722,26.9793,30100.0
2011-07-07 12:30:00,37.94,37.96,37.94,37.95,25400.0,26.9793,26.9935,26.9793,26.9864,25400.0
2011-07-07 12:40:00,37.95,37.96,37.95,37.95,19900.0,26.9864,26.9935,26.9864,26.9864,19900.0
2011-07-07 12:50:00,37.95,37.96,37.92,37.94,41200.0,26.9864,26.9935,26.9651,26.9793,41200.0
2011-07-07 13:00:00,37.93,37.94,37.88,37.91,46700.0,26.9722,26.9793,26.9366,26.9579,46700.0
2011-07-07 13:10:00,37.91,37.93,37.9,37.93,26200.0,26.9579,26.9722,26.9508,26.9722,26200.0
2011-07-07 13:20:00,37.93,37.95,37.92,37.94,22200.0,26.9722,26.9864,26.9651,26.9793,22200.0
2011-07-07 13:30:00,37.94,37.94,37.93,37.93,22400.0,26.9793,26.9793,26.9722,26.9722,22400.0
2011-07-07 13:40:00,37.94,37.97,37.93,37.97,33900.0,26.9793,27.0006,26.9722,27.0006,33900.0
2011-07-07 13:50:00,37.97,38.0,37.96,37.98,277900.0,27.0006,27.0219,26.9935,27.0077,277900.0
2011-07-07 14:00:00,37.98,38.01,37.98,38.01,151200.0,27.0077,27.0291,27.0077,27.0291,151200.0
2011-07-07 14:10:00,38.0,38.03,38.0,38.02,48400.0,27.0219,27.0433,27.0219,27.0362,48400.0
2011-07-07 14:20:00,38.03,38.06,38.02,38.05,81500.0,27.0433,27.0646,27.0362,27.0575,81500.0
2011-07-07 14:30:00,38.05,38.05,38.0,38.0,73000.0,27.0575,27.0575,27.0219,27.0219,73000.0
2011-07-07 14:40:00,38.0,38.01,37.99,38.0,78200.0,27.0219,27.0291,27.0148,27.0219,78200.0
2011-07-07 14:50:00,38.01,38.02,38.0,38.0,177300.0,27.0291,27.0362,27.0219,27.0219,177300.0
2011-07-07 15:00:00,38.01,38.03,37.98,38.03,84300.0,27.0291,27.0433,27.0077,27.0433,84300.0
2011-07-07 15:10:00,38.02,38.03,38.0,38.01,68100.0,27.0362,27.0433,27.0219,27.0291,68100.0
2011-07-07 15:20:00,38.01,38.03,38.0,38.01,51300.0,27.0291,27.0433,27.0219,27.0291,51300.0
2011-07-07 15:30:00,38.0,38.04,37.99,37.99,146500.0,27.0219,27.0504,27.0148,27.0148,146500.0
2011-07-07 15:40:00,37.99,38.02,37.98,38.0,257100.0,27.0148,27.0362,27.0077,27.0219,257100.0
2011-07-07 15:50:00,38.0,38.03,38.0,38.02,315600.0,27.0219,27.0433,27.0219,27.0362,315600.0
2011-07-08 09:30:00,37.63,37.66,37.47,37.5,78100.0,26.7588,26.7802,26.6451,26.6664,78100.0
2011-07-08 09:40:00,37.51,37.51,37.43,37.44,64800.0,26.6735,26.6735,26.6166,26.6237,64800.0
2011-07-08 09:50:00,37.44,37.54,37.43,37.54,96300.0,26.6237,26.6948,26.6166,26.6948,96300.0
2011-07-08 10:00:00,37.54,37.62,37.52,37.62,68400.0,26.6948,26.7517,26.6806,26.7517,68400.0
2011-07-08 10:10:00,37.63,37.64,37.54,37.55,63900.0,26.7588,26.7659,26.6948,26.7019,63900.0
2011-07-08 10:20:00,37.55,37.66,37.54,37.66,51300.0,26.7019,26.7802,26.6948,26.7802,51300.0
2011-07-08 10:30:00,37.66,37.66,37.57,37.63,39300.0,26.7802,26.7802,26.7162,26.7588,39300.0
2011-07-08 10:40:00,37.63,37.67,37.62,37.63,40900.0,26.7588,26.7873,26.7517,26.7588,40900.0
2011-07-08 10:50:00,37.61,37.63,37.58,37.59,23700.0,26.7446,26.7588,26.7233,26.7304,23700.0
2011-07-08 11:00:00,37.6,37.62,37.5,37.51,64600.0,26.7375,26.7517,26.6664,26.6735,64600.0
2011-07-08 11:10:00,37.52,37.52,37.45,37.52,53600.0,26.6806,26.6806,26.6308,26.6806,53600.0
2011-07-08 11:20:00,37.53,37.59,37.53,37.58,39300.0,26.6877,26.7304,26.6877,26.7233,39300.0
2011-07-08 11:30:00,37.58,37.76,37.56,37.76,96200.0,26.7233,26.8513,26.7091,26.8513,96200.0
2011-07-08 11:40:00,37.76,37.78,37.67,37.68,56500.0,26.8513,26.8655,26.7873,26.7944,56500.0
2011-07-08 11:50:00,37.68,37.7,37.64,37.67,87400.0,26.7944,26.8086,26.7659,26.7873,87400.0
2011-07-08 12:00:00,37.66,37.67,37.58,37.6,36800.0,26.7802,26.7873,26.7233,26.7375,36800.0
2011-07-08 12:10:00,37.6,37.61,37.56,37.59,27200.0,26.7375,26.7446,26.7091,26.7304,27200.0
2011-07-08 12:20:00,37.59,37.61,37.55,37.56,28600.0,26.7304,26.7446,26.7019,26.7091,28600.0
2011-07-08 12:30:00,37.57,37.66,37.56,37.66,42200.0,26.7162,26.7802,26.7091,26.7802,42200.0
2011-07-08 12:40:00,37.65,37.66,37.62,37.63,24600.0,26.7731,26.7802,26.7517,26.7588,24600.0
2011-07-08 12:50:00,37.63,37.63,37.57,37.59,20600.0,26.7588,26.7588,26.7162,26.7304,20600.0
2011-07-08 13:00:00,37.58,37.59,37.55,37.59,31100.0,26.7233,26.7304,26.7019,26.7304,31100.0
2011-07-08 13:10:00,37.58,37.58,37.53,37.55,58700.0,26.7233,26.7233,26.6877,26.7019,58700.0
2011-07-08 13:20:00,37.55,37.62,37.52,37.62,49100.0,26.7019,26.7517,26.6806,26.7517,49100.0
2011-07-08 13:30:00,37.62,37.69,37.61,37.66,53000.0,26.7517,26.8015,26.7446,26.7802,53000.0
2011-07-08 13:40:00,37.67,37.68,37.61,37.61,43700.0,26.7873,26.7944,26.7446,26.7446,43700.0
2011-07-08 13:50:00,37.62,37.66,37.62,37.63,29800.0,26.7517,26.7802,26.7517,26.7588,29800.0
2011-07-08 14:00:00,37.63,37.68,37.62,37.68,41400.0,26.7588,26.7944,26.7517,26.7944,41400.0
2011-07-08 14:10:00,37.68,37.69,37.63,37.64,57400.0,26.7944,26.8015,26.7588,26.7659,57400.0
2011-07-08 14:20:00,37.64,37.65,37.62,37.63,31700.0,26.7659,26.7731,26.7517,26.7588,31700.0
2011-07-08 14:30:00,37.64,37.69,37.64,37.65,53100.0,26.7659,26.8015,26.7659,26.7731,53100.0
2011-07-08 14:40:00,37.65,37.66,37.63,37.64,38200.0,26.7731,26.7802,26.7588,26.7659,38200.0
2011-07-08 14:50:00,37.65,37.67,37.64,37.65,43200.0,26.7731,26.7873,26.7659,26.7731,43200.0
2011-07-08 15:00:00,37.65,37.69,37.65,37.67,78900.0,26.7731,26.8015,26.7731,26.7873,78900.0
2011-07-08 15:10:00,37.67,37.68,37.64,37.64,52700.0,26.7873,26.7944,26.7659,26.7659,52700.0
2011-07-08 15:20:00,37.64,37.66,37.63,37.66,83900.0,26.7659,26.7802,26.7588,26.7802,83900.0
2011-07-08 15:30:00,37.66,37.7,37.65,37.68,108800.0,26.7802,26.8086,26.7731,26.7944,108800.0
2011-07-08 15:40:00,37.68,37.74,37.68,37.73,133800.0,26.7944,26.8371,26.7944,26.8299,133800.0
2011-07-08 15:50:00,37.73,37.76,37.72,37.73,276600.0,26.8299,26.8513,26.8228,26.8299,276600.0
2011-07-11 09:30:00,37.34,37.42,37.25,37.25,63000.0,26.5526,26.6095,26.4886,26.4886,63000.0
2011-07-11 09:40:00,37.26,37.26,37.14,37.21,50200.0,26.4957,26.4957,26.4104,26.4602,50200.0
2011-07-11 09:50:00,37.22,37.35,37.22,37.27,22900.0,26.4673,26.5597,26.4673,26.5028,22900.0
2011-07-11 10:00:00,37.26,37.28,37.14,37.16,59000.0,26.4957,26.5099,26.4104,26.4246,59000.0
2011-07-11 10:10:00,37.16,37.18,37.09,37.11,44900.0,26.4246,26.4388,26.3748,26.3891,44900.0
2011-07-11 10:20:00,37.11,37.16,37.09,37.14,29000.0,26.3891,26.4246,26.3748,26.4104,29000.0
2011-07-11 10:30:00,37.13,37.16,37.1,37.13,31900.0,26.4033,26.4246,26.3819,26.4033,31900.0
2011-07-11 10:40:00,37.14,37.22,37.13,37.22,32800.0,26.4104,26.4673,26.4033,26.4673,32800.0
2011-07-11 10:50:00,37.22,37.23,37.11,37.11,37700.0,26.4673,26.4744,26.3891,26.3891,37700.0
2011-07-11 11:00:00,37.11,37.14,37.09,37.14,42300.0,26.3891,26.4104,26.3748,26.4104,42300.0
2011-07-11 11:10:00,37.14,37.14,37.1,37.13,31500.0,26.4104,26.4104,26.3819,26.4033,31500.0
2011-07-11 11:20:00,37.13,37.21,37.12,37.19,77200.0,26.4033,26.4602,26.3962,26.4459,77200.0
2011-07-11 11:30:00,37.19,37.19,37.12,37.13,39100.0,26.4459,26.4459,26.3962,26.4033,39100.0
2011-07-11 11:40:00,37.12,37.14,37.11,37.12,38600.0,26.3962,26.4104,26.3891,26.3962,38600.0
2011-07-11 11:50:00,37.12,37.16,37.09,37.1,48500.0,26.3962,26.4246,26.3748,26.3819,48500.0
2011-07-11 12:00:00,37.1,37.1,37.07,37.08,29100.0,26.3819,26.3819,26.3606,26.3677,29100.0
2011-07-11 12:10:00,37.08,37.19,37.04,37.19,55100.0,26.3677,26.4459,26.3393,26.4459,55100.0
2011-07-11 12:20:00,37.19,37.29,37.17,37.22,91000.0,26.4459,26.5171,26.4317,26.4673,91000.0
2011-07-11 12:30:00,37.22,37.22,37.13,37.16,35900.0,26.4673,26.4673,26.4033,26.4246,35900.0
2011-07-11 12:40:00,37.16,37.17,37.08,37.09,33300.0,26.4246,26.4317,26.3677,26.3748,33300.0
2011-07-11 12:50:00,37.09,37.13,37.09,37.12,19500.0,26.3748,26.4033,26.3748,26.3962,19500.0
2011-07-11 13:00:00,37.12,37.13,37.09,37.1,36100.0,26.3962,26.4033,26.3748,26.3819,36100.0
2011-07-11 13:10:00,37.1,37.11,37.09,37.1,71800.0,26.3819,26.3891,26.3748,26.3819,71800.0
2011-07-11 13:20:00,37.1,37.12,37.09,37.11,18600.0,26.3819,26.3962,26.3748,26.3891,18600.0
2011-07-11 13:30:00,37.12,37.13,37.1,37.12,28900.0,26.3962,26.4033,26.3819,26.3962,28900.0
2011-07-11 13:40:00,37.12,37.14,37.1,37.14,39200.0,26.3962,26.4104,26.3819,26.4104,39200.0
2011-07-11 13:50:00,37.14,37.17,37.13,37.16,28600.0,26.4104,26.4317,26.4033,26.4246,28600.0
2011-07-11 14:00:00,37.16,37.16,37.11,37.12,36400.0,26.4246,26.4246,26.3891,26.3962,36400.0
2011-07-11 14:10:00,37.12,37.12,37.1,37.11,82200.0,26.3962,26.3962,26.3819,26.3891,82200.0
2011-07-11 14:20:00,37.11,37.11,37.08,37.1,58000.0,26.3891,26.3891,26.3677,26.3819,58000.0
2011-07-11 14:30:00,37.1,37.1,37.03,37.08,61400.0,26.3819,26.3819,26.3322,26.3677,61400.0
2011-07-11 14:40:00,37.08,37.09,37.05,37.05,38900.0,26.3677,26.3748,26.3464,26.3464,38900.0
2011-07-11 14:50:00,37.04,37.05,37.01,37.05,52500.0,26.3393,26.3464,26.3179,26.3464,52500.0
2011-07-11 15:00:00,37.05,37.06,37.04,37.05,34700.0,26.3464,26.3535,26.3393,26.3464,34700.0
2011-07-11 15:10:00,37.05,37.08,37.05,37.06,76300.0,26.3464,26.3677,26.3464,26.3535,76300.0
2011-07-11 15:20:00,37.06,37.08,37.04,37.08,95500.0,26.3535,26.3677,26.3393,26.3677,95500.0
2011-07-11 15:30:00,37.08,37.1,37.07,37.09,121000.0,26.3677,26.3819,26.3606,26.3748,121000.0
2011-07-11 15:40:00,37.09,37.11,37.06,37.06,185800.0,26.3748,26.3891,26.3535,26.3535,185800.0
2011-07-11 15:50:00,37.06,37.16,37.04,37.13,275200.0,26.3535,26.4246,26.3393,26.4033,275200.0
2011-07-12 09:30:00,36.87,36.87,36.5,36.58,290500.0,26.2184,26.2184,25.9553,26.0122,290500.0
2011-07-12 09:40:00,36.58,36.66,36.55,36.61,109600.0,26.0122,26.0691,25.9908,26.0335,109600.0
2011-07-12 09:50:00,36.61,36.66,36.51,36.66,132900.0,26.0335,26.0691,25.9624,26.0691,132900.0
2011-07-12 10:00:00,36.66,36.73,36.58,36.59,82100.0,26.0691,26.1188,26.0122,26.0193,82100.0
2011-07-12 10:10:00,36.6,36.62,36.54,36.57,85900.0,26.0264,26.0406,25.9837,26.0051,85900.0
2011-07-12 10:20:00,36.58,36.62,36.5,36.57,54400.0,26.0122,26.0406,25.9553,26.0051,54400.0
2011-07-12 10:30:00,36.58,36.59,36.52,36.54,79800.0,26.0122,26.0193,25.9695,25.9837,79800.0
2011-07-12 10:40:00,36.54,36.55,36.45,36.46,90400.0,25.9837,25.9908,25.9197,25.9268,90400.0
2011-07-12 10:50:00,36.46,36.46,36.38,36.42,146600.0,25.9268,25.9268,25.87,25.8984,146600.0
2011-07-12 11:00:00,36.41,36.55,36.41,36.53,182900.0,25.8913,25.9908,25.8913,25.9766,182900.0
2011-07-12 11:10:00,36.53,36.58,36.52,36.55,85100.0,25.9766,26.0122,25.9695,25.9908,85100.0
2011-07-12 11:20:00,36.56,36.66,36.55,36.64,34800.0,25.998,26.0691,25.9908,26.0548,34800.0
2011-07-12 11:30:00,36.64,36.71,36.64,36.7,57000.0,26.0548,26.1046,26.0548,26.0975,57000.0
2011-07-12 11:40:00,36.7,36.75,36.68,36.7,59100.0,26.0975,26.1331,26.0833,26.0975,59100.0
2011-07-12 11:50:00,36.71,36.77,36.69,36.76,51500.0,26.1046,26.1473,26.0904,26.1402,51500.0
2011-07-12 12:00:00,36.75,36.83,36.71,36.83,96400.0,26.1331,26.19,26.1046,26.19,96400.0
2011-07-12 12:10:00,36.82,36.83,36.75,36.81,144800.0,26.1828,26.19,26.1331,26.1757,144800.0
2011-07-12 12:20:00,36.8,36.82,36.79,36.8,44700.0,26.1686,26.1828,26.1615,26.1686,44700.0
2011-07-12 12:30:00,36.81,36.82,36.76,36.77,51600.0,26.1757,26.1828,26.1402,26.1473,51600.0
2011-07-12 12:40:00,36.77,36.77,36.7,36.72,86500.0,26.1473,26.1473,26.0975,26.1117,86500.0
2011-07-12 12:50:00,36.73,36.77,36.72,36.77,43800.0,26.1188,26.1473,26.1117,26.1473,43800.0
2011-07-12 13:00:00,36.77,36.83,36.75,36.83,49900.0,26.1473,26.19,26.1331,26.19,49900.0
2011-07-12 13:10:00,36.83,36.83,36.73,36.76,77800.0,26.19,26.19,26.1188,26.1402,77800.0
2011-07-12 13:20:00,36.76,36.81,36.71,36.74,128800.0,26.1402,26.1757,26.1046,26.126,128800.0
2011-07-12 13:30:00,36.73,36.75,36.71,36.72,61000.0,26.1188,26.1331,26.1046,26.1117,61000.0
2011-07-12 13:40:00,36.73,36.73,36.7,36.71,50000.0,26.1188,26.1188,26.0975,26.1046,50000.0
2011-07-12 13:50:00,36.72,36.72,36.68,36.69,54200.0,26.1117,26.1117,26.0833,26.0904,54200.0
2011-07-12 14:00:00,36.69,36.8,36.69,36.77,136900.0,26.0904,26.1686,26.0904,26.1473,136900.0
2011-07-12 14:10:00,36.78,36.82,36.76,36.79,122800.0,26.1544,26.1828,26.1402,26.1615,122800.0
2011-07-12 14:20:00,36.79,36.82,36.79,36.8,59500.0,26.1615,26.1828,26.1615,26.1686,59500.0
2011-07-12 14:30:00,36.79,36.8,36.73,36.73,87100.0,26.1615,26.1686,26.1188,26.1188,87100.0
2011-07-12 14:40:00,36.73,36.77,36.71,36.75,67800.0,26.1188,26.1473,26.1046,26.1331,67800.0
2011-07-12 14:50:00,36.76,36.76,36.69,36.71,74300.0,26.1402,26.1402,26.0904,26.1046,74300.0
2011-07-12 15:00:00,36.71,36.74,36.69,36.7,88800.0,26.1046,26.126,26.0904,26.0975,88800.0
2011-07-12 15:10:00,36.7,36.71,36.64,36.7,113100.0,26.0975,26.1046,26.0548,26.0975,113100.0
2011-07-12 15:20:00,36.71,36.76,36.67,36.75,162000.0,26.1046,26.1402,26.0762,26.1331,162000.0
2011-07-12 15:30:00,36.75,36.76,36.68,36.69,143700.0,26.1331,26.1402,26.0833,26.0904,143700.0
2011-07-12 15:40:00,36.69,36.7,36.59,36.61,425400.0,26.0904,26.0975,26.0193,26.0335,425400.0
2011-07-12 15:50:00,36.61,36.64,36.59,36.63,524100.0,26.0335,26.0548,26.0193,26.0477,524100.0
2011-07-13 09:30:00,36.87,36.92,36.59,36.59,129400.0,26.2184,26.254,26.0193,26.0193,129400.0
2011-07-13 09:40:00,36.59,36.64,36.59,36.64,48000.0,26.0193,26.0548,26.0193,26.0548,48000.0
2011-07-13 09:50:00,36.64,36.64,36.49,36.52,86500.0,26.0548,26.0548,25.9482,25.9695,86500.0
2011-07-13 10:00:00,36.52,36.78,36.52,36.7,131400.0,25.9695,26.1544,25.9695,26.0975,131400.0
2011-07-13 10:10:00,36.7,36.84,36.67,36.79,112400.0,26.0975,26.1971,26.0762,26.1615,112400.0
2011-07-13 10:20:00,36.79,36.84,36.76,36.77,119200.0,26.1615,26.1971,26.1402,26.1473,119200.0
2011-07-13 10:30:00,36.77,36.87,36.77,36.87,100900.0,26.1473,26.2184,26.1473,26.2184,100900.0
2011-07-13 10:40:00,36.86,36.87,36.78,36.8,127100.0,26.2113,26.2184,26.1544,26.1686,127100.0
2011-07-13 10:50:00,36.79,36.81,36.77,36.8,70300.0,26.1615,26.1757,26.1473,26.1686,70300.0
2011-07-13 11:00:00,36.8,36.82,36.78,36.8,124800.0,26.1686,26.1828,26.1544,26.1686,124800.0
2011-07-13 11:10:00,36.81,36.83,36.79,36.8,64500.0,26.1757,26.19,26.1615,26.1686,64500.0
2011-07-13 11:20:00,36.8,36.82,36.8,36.82,55600.0,26.1686,26.1828,26.1686,26.1828,55600.0
2011-07-13 11:30:00,36.81,36.87,36.8,36.81,149800.0,26.1757,26.2184,26.1686,26.1757,149800.0
2011-07-13 11:40:00,36.81,36.85,36.8,36.81,55400.0,26.1757,26.2042,26.1686,26.1757,55400.0
2011-07-13 11:50:00,36.8,36.81,36.79,36.79,103500.0,26.1686,26.1757,26.1615,26.1615,103500.0
2011-07-13 12:00:00,36.79,36.8,36.75,36.76,50400.0,26.1615,26.1686,26.1331,26.1402,50400.0
2011-07-13 12:10:00,36.76,36.77,36.75,36.76,25700.0,26.1402,26.1473,26.1331,26.1402,25700.0
2011-07-13 12:20:00,36.77,36.77,36.75,36.76,30100.0,26.1473,26.1473,26.1331,26.1402,30100.0
2011-07-13 12:30:00,36.75,36.76,36.72,36.72,25700.0,26.1331,26.1402,26.1117,26.1117,25700.0
2011-07-13 12:40:00,36.72,36.74,36.7,36.73,48100.0,26.1117,26.126,26.0975,26.1188,48100.0
2011-07-13 12:50:00,36.73,36.73,36.71,36.72,49800.0,26.1188,26.1188,26.1046,26.1117,49800.0
2011-07-13 13:00:00,36.73,36.77,36.7,36.7,63100.0,26.1188,26.1473,26.0975,26.0975,63100.0
2011-07-13 13:10:00,36.7,36.71,36.64,36.65,40400.0,26.0975,26.1046,26.0548,26.062,40400.0
2011-07-13 13:20:00,36.65,36.66,36.65,36.66,28200.0,26.062,26.0691,26.062,26.0691,28200.0
2011-07-13 13:30:00,36.66,36.72,36.65,36.71,38900.0,26.0691,26.1117,26.062,26.1046,38900.0
2011-07-13 13:40:00,36.72,36.74,36.71,36.73,24900.0,26.1117,26.126,26.1046,26.1188,24900.0
2011-07-13 13:50:00,36.73,36.73,36.66,36.67,51700.0,26.1188,26.1188,26.0691,26.0762,51700.0
2011-07-13 14:00:00,36.67,36.68,36.64,36.65,49100.0,26.0762,26.0833,26.0548,26.062,49100.0
2011-07-13 14:10:00,36.64,36.66,36.61,36.65,66400.0,26.0548,26.0691,26.0335,26.062,66400.0
2011-07-13 14:20:00,36.65,36.65,36.57,36.57,47600.0,26.062,26.062,26.0051,26.0051,47600.0
2011-07-13 14:30:00,36.58,36.62,36.58,36.61,55800.0,26.0122,26.0406,26.0122,26.0335,55800.0
2011-07-13 14:40:00,36.61,36.62,36.56,36.56,75500.0,26.0335,26.0406,25.998,25.998,75500.0
2011-07-13 14:50:00,36.56,36.6,36.56,36.6,46800.0,25.998,26.0264,25.998,26.0264,46800.0
2011-07-13 15:00:00,36.59,36.62,36.55,36.56,82900.0,26.0193,26.0406,25.9908,25.998,82900.0
2011-07-13 15:10:00,36.57,36.6,36.5,36.51,102900.0,26.0051,26.0264,25.9553,25.9624,102900.0
2011-07-13 15:20:00,36.51,36.56,36.5,36.55,82300.0,25.9624,25.998,25.9553,25.9908,82300.0
2011-07-13 15:30:00,36.55,36.57,36.51,36.54,112900.0,25.9908,26.0051,25.9624,25.9837,112900.0
2011-07-13 15:40:00,36.53,36.54,36.49,36.51,187200.0,25.9766,25.9837,25.9482,25.9624,187200.0
2011-07-13 15:50:00,36.52,36.59,36.51,36.54,294700.0,25.9695,26.0193,25.9624,25.9837,294700.0
2011-07-14 09:30:00,36.62,36.62,36.44,36.54,84700.0,26.0406,26.0406,25.9126,25.9837,84700.0
2011-07-14 09:40:00,36.54,36.67,36.53,36.59,59300.0,25.9837,26.0762,25.9766,26.0193,59300.0
2011-07-14 09:50:00,36.59,36.7,36.59,36.67,47000.0,26.0193,26.0975,26.0193,26.0762,47000.0
2011-07-14 10:00:00,36.68,36.71,36.6,36.66,80100.0,26.0833,26.1046,26.0264,26.0691,80100.0
2011-07-14 10:10:00,36.66,36.66,36.55,36.62,110200.0,26.0691,26.0691,25.9908,26.0406,110200.0
2011-07-14 10:20:00,36.61,36.65,36.58,36.62,42300.0,26.0335,26.062,26.0122,26.0406,42300.0
2011-07-14 10:30:00,36.63,36.64,36.54,36.55,77500.0,26.0477,26.0548,25.9837,25.9908,77500.0
2011-07-14 10:40:00,36.55,36.57,36.45,36.46,62500.0,25.9908,26.0051,25.9197,25.9268,62500.0
2011-07-14 10:50:00,36.46,36.5,36.41,36.42,54700.0,25.9268,25.9553,25.8913,25.8984,54700.0
2011-07-14 11:00:00,36.41,36.47,36.4,36.47,37400.0,25.8913,25.934,25.8842,25.934,37400.0
2011-07-14 11:10:00,36.48,36.48,36.39,36.45,43900.0,25.9411,25.9411,25.8771,25.9197,43900.0
2011-07-14 11:20:00,36.44,36.44,36.38,36.39,48000.0,25.9126,25.9126,25.87,25.8771,48000.0
2011-07-14 11:30:00,36.39,36.39,36.37,36.37,42600.0,25.8771,25.8771,25.8628,25.8628,42600.0
2011-07-14 11:40:00,36.37,36.43,36.37,36.42,32900.0,25.8628,25.9055,25.8628,25.8984,32900.0
2011-07-14 11:50:00,36.42,36.43,36.36,36.37,34500.0,25.8984,25.9055,25.8557,25.8628,34500.0
2011-07-14 12:00:00,36.37,36.37,36.31,36.32,42100.0,25.8628,25.8628,25.8202,25.8273,42100.0
2011-07-14 12:10:00,36.31,36.38,36.3,36.31,57000.0,25.8202,25.87,25.8131,25.8202,57000.0
2011-07-14 12:20:00,36.3,36.31,36.27,36.3,34200.0,25.8131,25.8202,25.7917,25.8131,34200.0
2011-07-14 12:30:00,36.3,36.31,36.28,36.3,18600.0,25.8131,25.8202,25.7988,25.8131,18600.0
2011-07-14 12:40:00,36.29,36.34,36.25,36.27,36800.0,25.806,25.8415,25.7775,25.7917,36800.0
2011-07-14 12:50:00,36.26,36.26,36.15,36.16,78900.0,25.7846,25.7846,25.7064,25.7135,78900.0
2011-07-14 13:00:00,36.16,36.18,36.09,36.15,70200.0,25.7135,25.7277,25.6637,25.7064,70200.0
2011-07-14 13:10:00,36.16,36.16,36.03,36.05,78600.0,25.7135,25.7135,25.6211,25.6353,78600.0
2011-07-14 13:20:00,36.05,36.13,36.01,36.13,62600.0,25.6353,25.6922,25.6068,25.6922,62600.0
2011-07-14 13:30:00,36.12,36.22,36.12,36.14,89100.0,25.6851,25.7562,25.6851,25.6993,89100.0
2011-07-14 13:40:00,36.14,36.19,36.07,36.11,54200.0,25.6993,25.7348,25.6495,25.678,54200.0
2011-07-14 13:50:00,36.11,36.12,36.06,36.12,49700.0,25.678,25.6851,25.6424,25.6851,49700.0
2011-07-14 14:00:00,36.13,36.21,36.13,36.14,59100.0,25.6922,25.7491,25.6922,25.6993,59100.0
2011-07-14 14:10:00,36.14,36.19,36.11,36.11,64100.0,25.6993,25.7348,25.678,25.678,64100.0
2011-07-14 14:20:00,36.11,36.14,36.05,36.07,95400.0,25.678,25.6993,25.6353,25.6495,95400.0
2011-07-14 14:30:00,36.06,36.13,36.06,36.12,110900.0,25.6424,25.6922,25.6424,25.6851,110900.0
2011-07-14 14:40:00,36.12,36.13,36.08,36.09,89500.0,25.6851,25.6922,25.6566,25.6637,89500.0
2011-07-14 14:50:00,36.1,36.14,36.09,36.1,116300.0,25.6708,25.6993,25.6637,25.6708,116300.0
2011-07-14 15:00:00,36.11,36.16,36.07,36.07,116000.0,25.678,25.7135,25.6495,25.6495,116000.0
2011-07-14 15:10:00,36.07,36.09,36.05,36.06,70000.0,25.6495,25.6637,25.6353,25.6424,70000.0
2011-07-14 15:20:00,36.07,36.1,36.04,36.05,98100.0,25.6495,25.6708,25.6282,25.6353,98100.0
2011-07-14 15:30:00,36.05,36.08,36.01,36.08,140200.0,25.6353,25.6566,25.6068,25.6566,140200.0
2011-07-14 15:40:00,36.07,36.11,36.02,36.05,178800.0,25.6495,25.678,25.614,25.6353,178800.0
2011-07-14 15:50:00,36.05,36.06,36.0,36.05,315900.0,25.6353,25.6424,25.5997,25.6353,315900.0
2011-07-15 09:30:00,36.16,36.16,35.86,35.88,348900.0,25.7135,25.7135,25.5002,25.5144,348900.0
2011-07-15 09:40:00,35.88,36.08,35.82,36.08,59500.0,25.5144,25.6566,25.4717,25.6566,59500.0
2011-07-15 09:50:00,36.08,36.14,35.93,35.98,99700.0,25.6566,25.6993,25.55,25.5855,99700.0
2011-07-15 10:00:00,35.99,36.14,35.98,36.12,136500.0,25.5926,25.6993,25.5855,25.6851,136500.0
2011-07-15 10:10:00,36.12,36.12,35.98,35.99,78800.0,25.6851,25.6851,25.5855,25.5926,78800.0
2011-07-15 10:20:00,35.99,36.02,35.93,35.98,87800.0,25.5926,25.614,25.55,25.5855,87800.0
2011-07-15 10:30:00,35.99,36.04,35.98,36.0,86700.0,25.5926,25.6282,25.5855,25.5997,86700.0
2011-07-15 10:40:00,36.02,36.04,35.98,36.01,38800.0,25.614,25.6282,25.5855,25.6068,38800.0
2011-07-15 10:50:00,36.01,36.04,36.0,36.04,36600.0,25.6068,25.6282,25.5997,25.6282,36600.0
2011-07-15 11:00:00,36.03,36.12,36.02,36.11,92000.0,25.6211,25.6851,25.614,25.678,92000.0
2011-07-15 11:10:00,36.12,36.22,36.11,36.17,99100.0,25.6851,25.7562,25.678,25.7206,99100.0
2011-07-15 11:20:00,36.17,36.27,36.14,36.22,99200.0,25.7206,25.7917,25.6993,25.7562,99200.0
2011-07-15 11:30:00,36.22,36.26,36.21,36.22,39600.0,25.7562,25.7846,25.7491,25.7562,39600.0
2011-07-15 11:40:00,36.22,36.23,36.19,36.21,32400.0,25.7562,25.7633,25.7348,25.7491,32400.0
2011-07-15 11:50:00,36.2,36.25,36.18,36.19,38800.0,25.742,25.7775,25.7277,25.7348,38800.0
2011-07-15 12:00:00,36.18,36.3,36.17,36.21,125300.0,25.7277,25.8131,25.7206,25.7491,125300.0
2011-07-15 12:10:00,36.21,36.22,36.06,36.07,56900.0,25.7491,25.7562,25.6424,25.6495,56900.0
2011-07-15 12:20:00,36.06,36.13,36.05,36.11,41600.0,25.6424,25.6922,25.6353,25.678,41600.0
2011-07-15 12:30:00,36.12,36.15,36.08,36.08,29900.0,25.6851,25.7064,25.6566,25.6566,29900.0
2011-07-15 12:40:00,36.08,36.1,36.02,36.04,31500.0,25.6566,25.6708,25.614,25.6282,31500.0
2011-07-15 12:50:00,36.04,36.09,36.04,36.07,19500.0,25.6282,25.6637,25.6282,25.6495,19500.0
2011-07-15 13:00:00,36.07,36.08,36.0,36.0,25800.0,25.6495,25.6566,25.5997,25.5997,25800.0
2011-07-15 13:10:00,36.0,36.03,35.97,36.0,64000.0,25.5997,25.6211,25.5784,25.5997,64000.0
2011-07-15 13:20:00,36.01,36.09,36.01,36.08,23900.0,25.6068,25.6637,25.6068,25.6566,23900.0
2011-07-15 13:30:00,36.08,36.09,36.04,36.04,18200.0,25.6566,25.6637,25.6282,25.6282,18200.0
2011-07-15 13:40:00,36.05,36.05,36.02,36.03,15800.0,25.6353,25.6353,25.614,25.6211,15800.0
2011-07-15 13:50:00,36.03,36.06,36.01,36.03,36700.0,25.6211,25.6424,25.6068,25.6211,36700.0
2011-07-15 14:00:00,36.03,36.07,36.02,36.05,34500.0,25.6211,25.6495,25.614,25.6353,34500.0
2011-07-15 14:10:00,36.04,36.12,36.03,36.12,24800.0,25.6282,25.6851,25.6211,25.6851,24800.0
2011-07-15 14:20:00,36.12,36.12,36.03,36.03,34800.0,25.6851,25.6851,25.6211,25.6211,34800.0
2011-07-15 14:30:00,36.03,36.1,36.03,36.09,44100.0,25.6211,25.6708,25.6211,25.6637,44100.0
2011-07-15 14:40:00,36.1,36.13,36.07,36.11,50400.0,25.6708,25.6922,25.6495,25.678,50400.0
2011-07-15 14:50:00,36.11,36.12,36.08,36.09,41600.0,25.678,25.6851,25.6566,25.6637,41600.0
2011-07-15 15:00:00,36.09,36.13,36.05,36.12,63100.0,25.6637,25.6922,25.6353,25.6851,63100.0
2011-07-15 15:10:00,36.12,36.13,36.11,36.12,35600.0,25.6851,25.6922,25.678,25.6851,35600.0
2011-07-15 15:20:00,36.11,36.16,36.09,36.15,70500.0,25.678,25.7135,25.6637,25.7064,70500.0
2011-07-15 15:30:00,36.15,36.16,36.08,36.09,114500.0,25.7064,25.7135,25.6566,25.6637,114500.0
2011-07-15 15:40:00,36.1,36.13,36.08,36.1,153300.0,25.6708,25.6922,25.6566,25.6708,153300.0
2011-07-15 15:50:00,36.11,36.15,36.08,36.15,333100.0,25.678,25.7064,25.6566,25.7064,333100.0
2011-07-18 09:30:00,36.0,36.03,35.93,36.0,69300.0,25.5997,25.6211,25.55,25.5997,69300.0
2011-07-18 09:40:00,36.0,36.07,36.0,36.05,66000.0,25.5997,25.6495,25.5997,25.6353,66000.0
2011-07-18 09:50:00,36.05,36.07,36.02,36.05,75100.0,25.6353,25.6495,25.614,25.6353,75100.0
2011-07-18 10:00:00,36.04,36.04,35.9,35.92,97900.0,25.6282,25.6282,25.5286,25.5428,97900.0
2011-07-18 10:10:00,35.92,36.0,35.88,36.0,91900.0,25.5428,25.5997,25.5144,25.5997,91900.0
2011-07-18 10:20:00,35.99,36.02,35.97,36.0,103000.0,25.5926,25.614,25.5784,25.5997,103000.0
2011-07-18 10:30:00,35.99,36.01,35.9,35.95,123100.0,25.5926,25.6068,25.5286,25.5642,123100.0
2011-07-18 10:40:00,35.95,36.0,35.85,35.86,63700.0,25.5642,25.5997,25.4931,25.5002,63700.0
2011-07-18 10:50:00,35.86,35.88,35.78,35.85,74400.0,25.5002,25.5144,25.4433,25.4931,74400.0
2011-07-18 11:00:00,35.84,35.88,35.79,35.84,48400.0,25.486,25.5144,25.4504,25.486,48400.0
2011-07-18 11:10:00,35.84,35.87,35.82,35.85,125200.0,25.486,25.5073,25.4717,25.4931,125200.0
2011-07-18 11:20:00,35.85,35.92,35.85,35.87,25600.0,25.4931,25.5428,25.4931,25.5073,25600.0
2011-07-18 11:30:00,35.87,35.88,35.8,35.85,102400.0,25.5073,25.5144,25.4575,25.4931,102400.0
2011-07-18 11:40:00,35.85,35.87,35.82,35.82,44400.0,25.4931,25.5073,25.4717,25.4717,44400.0
2011-07-18 11:50:00,35.83,35.83,35.76,35.77,39600.0,25.4788,25.4788,25.4291,25.4362,39600.0
2011-07-18 12:00:00,35.76,35.78,35.71,35.74,60500.0,25.4291,25.4433,25.3935,25.4148,60500.0
2011-07-18 12:10:00,35.74,35.83,35.73,35.83,53400.0,25.4148,25.4788,25.4077,25.4788,53400.0
2011-07-18 12:20:00,35.83,35.87,35.82,35.87,60700.0,25.4788,25.5073,25.4717,25.5073,60700.0
2011-07-18 12:30:00,35.87,35.88,35.82,35.83,36300.0,25.5073,25.5144,25.4717,25.4788,36300.0
2011-07-18 12:40:00,35.82,35.87,35.82,35.86,47400.0,25.4717,25.5073,25.4717,25.5002,47400.0
2011-07-18 12:50:00,35.85,35.86,35.82,35.85,31700.0,25.4931,25.5002,25.4717,25.4931,31700.0
2011-07-18 13:00:00,35.85,35.86,35.84,35.85,34900.0,25.4931,25.5002,25.486,25.4931,34900.0
2011-07-18 13:10:00,35.85,35.86,35.82,35.84,39600.0,25.4931,25.5002,25.4717,25.486,39600.0
2011-07-18 13:20:00,35.83,35.86,35.83,35.85,24600.0,25.4788,25.5002,25.4788,25.4931,24600.0
2011-07-18 13:30:00,35.85,35.9,35.85,35.87,38200.0,25.4931,25.5286,25.4931,25.5073,38200.0
2011-07-18 13:40:00,35.87,35.88,35.79,35.79,78700.0,25.5073,25.5144,25.4504,25.4504,78700.0
2011-07-18 13:50:00,35.8,35.82,35.78,35.8,75700.0,25.4575,25.4717,25.4433,25.4575,75700.0
2011-07-18 14:00:00,35.79,35.8,35.75,35.76,118500.0,25.4504,25.4575,25.422,25.4291,118500.0
2011-07-18 14:10:00,35.77,35.77,35.74,35.74,39000.0,25.4362,25.4362,25.4148,25.4148,39000.0
2011-07-18 14:20:00,35.75,35.78,35.73,35.73,47800.0,25.422,25.4433,25.4077,25.4077,47800.0
2011-07-18 14:30:00,35.73,35.76,35.67,35.75,347200.0,25.4077,25.4291,25.3651,25.422,347200.0
2011-07-18 14:40:00,35.75,35.76,35.75,35.75,36900.0,25.422,25.4291,25.422,25.422,36900.0
2011-07-18 14:50:00,35.75,35.84,35.72,35.83,82000.0,25.422,25.486,25.4006,25.4788,82000.0
2011-07-18 15:00:00,35.83,35.88,35.76,35.76,73500.0,25.4788,25.5144,25.4291,25.4291,73500.0
2011-07-18 15:10:00,35.76,35.77,35.68,35.7,98500.0,25.4291,25.4362,25.3722,25.3864,98500.0
2011-07-18 15:20:00,35.69,35.72,35.67,35.71,107700.0,25.3793,25.4006,25.3651,25.3935,107700.0
2011-07-18 15:30:00,35.72,35.74,35.67,35.71,108600.0,25.4006,25.4148,25.3651,25.3935,108600.0
2011-07-18 15:40:00,35.7,35.71,35.63,35.68,262300.0,25.3864,25.3935,25.3366,25.3722,262300.0
2011-07-18 15:50:00,35.68,35.72,35.66,35.72,295200.0,25.3722,25.4006,25.358,25.4006,295200.0
2011-07-19 09:30:00,35.78,35.92,35.76,35.85,84200.0,25.4433,25.5428,25.4291,25.4931,84200.0
2011-07-19 09:40:00,35.85,35.87,35.77,35.78,65300.0,25.4931,25.5073,25.4362,25.4433,65300.0
2011-07-19 09:50:00,35.78,35.83,35.78,35.79,84200.0,25.4433,25.4788,25.4433,25.4504,84200.0
2011-07-19 10:00:00,35.79,35.81,35.75,35.79,54400.0,25.4504,25.4646,25.422,25.4504,54400.0
2011-07-19 10:10:00,35.79,35.84,35.76,35.84,61100.0,25.4504,25.486,25.4291,25.486,61100.0
2011-07-19 10:20:00,35.84,35.86,35.83,35.84,48500.0,25.486,25.5002,25.4788,25.486,48500.0
2011-07-19 10:30:00,35.84,35.93,35.83,35.87,46800.0,25.486,25.55,25.4788,25.5073,46800.0
2011-07-19 10:40:00,35.88,35.92,35.85,35.91,44300.0,25.5144,25.5428,25.4931,25.5357,44300.0
2011-07-19 10:50:00,35.91,35.94,35.85,35.88,71600.0,25.5357,25.5571,25.4931,25.5144,71600.0
2011-07-19 11:00:00,35.89,35.89,35.81,35.81,63900.0,25.5215,25.5215,25.4646,25.4646,63900.0
2011-07-19 11:10:00,35.81,35.81,35.76,35.77,32000.0,25.4646,25.4646,25.4291,25.4362,32000.0
2011-07-19 11:20:00,35.76,35.79,35.76,35.78,27100.0,25.4291,25.4504,25.4291,25.4433,27100.0
2011-07-19 11:30:00,35.78,35.78,35.75,35.76,41200.0,25.4433,25.4433,25.422,25.4291,41200.0
2011-07-19 11:40:00,35.75,35.77,35.75,35.75,55800.0,25.422,25.4362,25.422,25.422,55800.0
2011-07-19 11:50:00,35.75,35.78,35.75,35.78,48700.0,25.422,25.4433,25.422,25.4433,48700.0
2011-07-19 12:00:00,35.78,35.81,35.78,35.8,46200.0,25.4433,25.4646,25.4433,25.4575,46200.0
2011-07-19 12:10:00,35.8,35.84,35.79,35.8,38600.0,25.4575,25.486,25.4504,25.4575,38600.0
2011-07-19 12:20:00,35.8,35.82,35.8,35.82,24300.0,25.4575,25.4717,25.4575,25.4717,24300.0
2011-07-19 12:30:00,35.82,35.92,35.82,35.9,53800.0,25.4717,25.5428,25.4717,25.5286,53800.0
2011-07-19 12:40:00,35.89,35.91,35.86,35.86,48200.0,25.5215,25.5357,25.5002,25.5002,48200.0
2011-07-19 12:50:00,35.85,35.91,35.85,35.9,46200.0,25.4931,25.5357,25.4931,25.5286,46200.0
2011-07-19 13:00:00,35.9,35.91,35.85,35.85,35600.0,25.5286,25.5357,25.4931,25.4931,35600.0
2011-07-19 13:10:00,35.86,35.9,35.79,35.9,88800.0,25.5002,25.5286,25.4504,25.5286,88800.0
2011-07-19 13:20:00,35.91,35.95,35.9,35.92,49500.0,25.5357,25.5642,25.5286,25.5428,49500.0
2011-07-19 13:30:00,35.93,36.0,35.91,36.0,105600.0,25.55,25.5997,25.5357,25.5997,105600.0
2011-07-19 13:40:00,35.99,36.07,35.97,36.01,62100.0,25.5926,25.6495,25.5784,25.6068,62100.0
2011-07-19 13:50:00,36.02,36.02,35.98,35.99,28300.0,25.614,25.614,25.5855,25.5926,28300.0
2011-07-19 14:00:00,36.0,36.01,35.97,36.0,47700.0,25.5997,25.6068,25.5784,25.5997,47700.0
2011-07-19 14:10:00,36.0,36.05,36.0,36.02,52400.0,25.5997,25.6353,25.5997,25.614,52400.0
2011-07-19 14:20:00,36.03,36.07,36.02,36.06,42100.0,25.6211,25.6495,25.614,25.6424,42100.0
2011-07-19 14:30:00,36.06,36.07,36.05,36.06,27300.0,25.6424,25.6495,25.6353,25.6424,27300.0
2011-07-19 14:40:00,36.07,36.14,36.07,36.14,47200.0,25.6495,25.6993,25.6495,25.6993,47200.0
2011-07-19 14:50:00,36.14,36.18,36.13,36.18,47000.0,25.6993,25.7277,25.6922,25.7277,47000.0
2011-07-19 15:00:00,36.17,36.21,36.17,36.2,76700.0,25.7206,25.7491,25.7206,25.742,76700.0
2011-07-19 15:10:00,36.2,36.22,36.17,36.17,104100.0,25.742,25.7562,25.7206,25.7206,104100.0
2011-07-19 15:20:00,36.17,36.17,36.06,36.07,76700.0,25.7206,25.7206,25.6424,25.6495,76700.0
2011-07-19 15:30:00,36.08,36.1,36.07,36.07,105600.0,25.6566,25.6708,25.6495,25.6495,105600.0
2011-07-19 15:40:00,36.08,36.09,36.02,36.07,220800.0,25.6566,25.6637,25.614,25.6495,220800.0
2011-07-19 15:50:00,36.07,36.09,36.04,36.06,278900.0,25.6495,25.6637,25.6282,25.6424,278900.0
2011-07-20 09:30:00,36.23,36.23,36.04,36.14,71400.0,25.7633,25.7633,25.6282,25.6993,71400.0
2011-07-20 09:40:00,36.13,36.16,36.08,36.11,88400.0,25.6922,25.7135,25.6566,25.678,88400.0
2011-07-20 09:50:00,36.1,36.15,36.08,36.08,104600.0,25.6708,25.7064,25.6566,25.6566,104600.0
2011-07-20 10:00:00,36.08,36.17,36.04,36.15,136000.0,25.6566,25.7206,25.6282,25.7064,136000.0
2011-07-20 10:10:00,36.15,36.15,36.04,36.11,167800.0,25.7064,25.7064,25.6282,25.678,167800.0
2011-07-20 10:20:00,36.11,36.18,36.07,36.18,85600.0,25.678,25.7277,25.6495,25.7277,85600.0
2011-07-20 10:30:00,36.18,36.28,36.16,36.28,87900.0,25.7277,25.7988,25.7135,25.7988,87900.0
2011-07-20 10:40:00,36.27,36.35,36.18,36.19,103100.0,25.7917,25.8486,25.7277,25.7348,103100.0
2011-07-20 10:50:00,36.18,36.2,36.13,36.2,44800.0,25.7277,25.742,25.6922,25.742,44800.0
2011-07-20 11:00:00,36.2,36.24,36.16,36.23,73400.0,25.742,25.7704,25.7135,25.7633,73400.0
2011-07-20 11:10:00,36.23,36.28,36.21,36.28,76300.0,25.7633,25.7988,25.7491,25.7988,76300.0
2011-07-20 11:20:00,36.28,36.32,36.26,36.27,74300.0,25.7988,25.8273,25.7846,25.7917,74300.0
2011-07-20 11:30:00,36.26,36.33,36.24,36.32,68300.0,25.7846,25.8344,25.7704,25.8273,68300.0
2011-07-20 11:40:00,36.32,36.32,36.3,36.3,73500.0,25.8273,25.8273,25.8131,25.8131,73500.0
2011-07-20 11:50:00,36.3,36.34,36.3,36.34,56600.0,25.8131,25.8415,25.8131,25.8415,56600.0
2011-07-20 12:00:00,36.34,36.34,36.3,36.31,40100.0,25.8415,25.8415,25.8131,25.8202,40100.0
2011-07-20 12:10:00,36.31,36.31,36.3,36.3,34300.0,25.8202,25.8202,25.8131,25.8131,34300.0
2011-07-20 12:20:00,36.3,36.31,36.3,36.3,41600.0,25.8131,25.8202,25.8131,25.8131,41600.0
2011-07-20 12:30:00,36.31,36.31,36.3,36.31,50600.0,25.8202,25.8202,25.8131,25.8202,50600.0
2011-07-20 12:40:00,36.3,36.35,36.3,36.34,90100.0,25.8131,25.8486,25.8131,25.8415,90100.0
2011-07-20 12:50:00,36.34,36.36,36.3,36.31,43200.0,25.8415,25.8557,25.8131,25.8202,43200.0
2011-07-20 13:00:00,36.3,36.33,36.28,36.32,70300.0,25.8131,25.8344,25.7988,25.8273,70300.0
2011-07-20 13:10:00,36.31,36.35,36.31,36.35,27200.0,25.8202,25.8486,25.8202,25.8486,27200.0
2011-07-20 13:20:00,36.35,36.39,36.33,36.39,33900.0,25.8486,25.8771,25.8344,25.8771,33900.0
2011-07-20 13:30:00,36.39,36.41,36.35,36.36,45900.0,25.8771,25.8913,25.8486,25.8557,45900.0
2011-07-20 13:40:00,36.37,36.37,36.34,36.36,53000.0,25.8628,25.8628,25.8415,25.8557,53000.0
2011-07-20 13:50:00,36.36,36.51,36.36,36.46,79700.0,25.8557,25.9624,25.8557,25.9268,79700.0
2011-07-20 14:00:00,36.46,36.47,36.43,36.44,55900.0,25.9268,25.934,25.9055,25.9126,55900.0
2011-07-20 14:10:00,36.44,36.44,36.41,36.41,22600.0,25.9126,25.9126,25.8913,25.8913,22600.0
2011-07-20 14:20:00,36.42,36.42,36.41,36.42,24100.0,25.8984,25.8984,25.8913,25.8984,24100.0
2011-07-20 14:30:00,36.41,36.42,36.4,36.41,27700.0,25.8913,25.8984,25.8842,25.8913,27700.0
2011-07-20 14:40:00,36.41,36.41,36.3,36.31,71800.0,25.8913,25.8913,25.8131,25.8202,71800.0
2011-07-20 14:50:00,36.31,36.32,36.28,36.32,65400.0,25.8202,25.8273,25.7988,25.8273,65400.0
2011-07-20 15:00:00,36.32,36.34,36.29,36.3,45000.0,25.8273,25.8415,25.806,25.8131,45000.0
2011-07-20 15:10:00,36.3,36.33,36.29,36.33,62700.0,25.8131,25.8344,25.806,25.8344,62700.0
2011-07-20 15:20:00,36.33,36.33,36.2,36.22,70100.0,25.8344,25.8344,25.742,25.7562,70100.0
2011-07-20 15:30:00,36.22,36.22,36.2,36.22,96000.0,25.7562,25.7562,25.742,25.7562,96000.0
2011-07-20 15:40:00,36.22,36.23,36.1,36.1,188600.0,25.7562,25.7633,25.6708,25.6708,188600.0
2011-07-20 15:50:00,36.11,36.15,36.1,36.14,251400.0,25.678,25.7064,25.6708,25.6993,251400.0
2011-07-21 09:30:00,36.29,36.31,36.24,36.29,44900.0,25.806,25.8202,25.7704,25.806,44900.0
2011-07-21 09:40:00,36.29,36.53,36.27,36.48,72500.0,25.806,25.9766,25.7917,25.9411,72500.0
2011-07-21 09:50:00,36.47,36.55,36.43,36.5,72700.0,25.934,25.9908,25.9055,25.9553,72700.0
2011-07-21 10:00:00,36.5,36.7,36.49,36.68,99600.0,25.9553,26.0975,25.9482,26.0833,99600.0
2011-07-21 10:10:00,36.68,36.71,36.6,36.63,74300.0,26.0833,26.1046,26.0264,26.0477,74300.0
2011-07-21 10:20:00,36.63,36.8,36.63,36.79,73500.0,26.0477,26.1686,26.0477,26.1615,73500.0
2011-07-21 10:30:00,36.8,36.8,36.69,36.71,61600.0,26.1686,26.1686,26.0904,26.1046,61600.0
2011-07-21 10:40:00,36.71,36.76,36.69,36.69,38100.0,26.1046,26.1402,26.0904,26.0904,38100.0
2011-07-21 10:50:00,36.69,36.72,36.6,36.64,36700.0,26.0904,26.1117,26.0264,26.0548,36700.0
2011-07-21 11:00:00,36.64,36.65,36.56,36.57,33400.0,26.0548,26.062,25.998,26.0051,33400.0
2011-07-21 11:10:00,36.58,36.65,36.58,36.65,32000.0,26.0122,26.062,26.0122,26.062,32000.0
2011-07-21 11:20:00,36.65,36.7,36.6,36.62,54500.0,26.062,26.0975,26.0264,26.0406,54500.0
2011-07-21 11:30:00,36.63,36.64,36.58,36.6,31300.0,26.0477,26.0548,26.0122,26.0264,31300.0
2011-07-21 11:40:00,36.6,36.63,36.55,36.61,64300.0,26.0264,26.0477,25.9908,26.0335,64300.0
2011-07-21 11:50:00,36.62,36.65,36.59,36.64,34200.0,26.0406,26.062,26.0193,26.0548,34200.0
2011-07-21 12:00:00,36.65,36.66,36.6,36.6,23200.0,26.062,26.0691,26.0264,26.0264,23200.0
2011-07-21 12:10:00,36.6,36.63,36.58,36.58,28800.0,26.0264,26.0477,26.0122,26.0122,28800.0
2011-07-21 12:20:00,36.58,36.66,36.58,36.66,33100.0,26.0122,26.0691,26.0122,26.0691,33100.0
2011-07-21 12:30:00,36.65,36.74,36.65,36.71,59700.0,26.062,26.126,26.062,26.1046,59700.0
2011-07-21 12:40:00,36.71,36.85,36.71,36.82,68500.0,26.1046,26.2042,26.1046,26.1828,68500.0
2011-07-21 12:50:00,36.83,36.84,36.7,36.78,83400.0,26.19,26.1971,26.0975,26.1544,83400.0
2011-07-21 13:00:00,36.79,36.85,36.75,36.75,56700.0,26.1615,26.2042,26.1331,26.1331,56700.0
2011-07-21 13:10:00,36.75,36.82,36.73,36.81,37800.0,26.1331,26.1828,26.1188,26.1757,37800.0
2011-07-21 13:20:00,36.82,36.83,36.79,36.82,33900.0,26.1828,26.19,26.1615,26.1828,33900.0
2011-07-21 13:30:00,36.81,36.81,36.74,36.75,29400.0,26.1757,26.1757,26.126,26.1331,29400.0
2011-07-21 13:40:00,36.76,36.76,36.66,36.69,43100.0,26.1402,26.1402,26.0691,26.0904,43100.0
2011-07-21 13:50:00,36.68,36.68,36.61,36.61,60700.0,26.0833,26.0833,26.0335,26.0335,60700.0
2011-07-21 14:00:00,36.62,36.64,36.6,36.64,77700.0,26.0406,26.0548,26.0264,26.0548,77700.0
2011-07-21 14:10:00,36.64,36.65,36.59,36.59,46200.0,26.0548,26.062,26.0193,26.0193,46200.0
2011-07-21 14:20:00,36.59,36.65,36.59,36.65,53900.0,26.0193,26.062,26.0193,26.062,53900.0
2011-07-21 14:30:00,36.65,36.66,36.63,36.66,51200.0,26.062,26.0691,26.0477,26.0691,51200.0
2011-07-21 14:40:00,36.66,36.67,36.64,36.65,67500.0,26.0691,26.0762,26.0548,26.062,67500.0
2011-07-21 14:50:00,36.65,36.68,36.62,36.68,58600.0,26.062,26.0833,26.0406,26.0833,58600.0
2011-07-21 15:00:00,36.68,36.68,36.61,36.61,161600.0,26.0833,26.0833,26.0335,26.0335,161600.0
2011-07-21 15:10:00,36.62,36.67,36.61,36.67,69900.0,26.0406,26.0762,26.0335,26.0762,69900.0
2011-07-21 15:20:00,36.66,36.67,36.62,36.64,76100.0,26.0691,26.0762,26.0406,26.0548,76100.0
2011-07-21 15:30:00,36.64,36.66,36.59,36.61,108200.0,26.0548,26.0691,26.0193,26.0335,108200.0
2011-07-21 15:40:00,36.61,36.62,36.58,36.6,197900.0,26.0335,26.0406,26.0122,26.0264,197900.0
2011-07-21 15:50:00,36.6,36.63,36.57,36.57,362100.0,26.0264,26.0477,26.0051,26.0051,362100.0
2011-07-22 09:30:00,36.53,36.6,36.37,36.38,65900.0,25.9766,26.0264,25.8628,25.87,65900.0
2011-07-22 09:40:00,36.38,36.38,36.21,36.29,74400.0,25.87,25.87,25.7491,25.806,74400.0
2011-07-22 09:50:00,36.3,36.32,36.13,36.13,67700.0,25.8131,25.8273,25.6922,25.6922,67700.0
2011-07-22 10:00:00,36.14,36.23,36.12,36.14,56400.0,25.6993,25.7633,25.6851,25.6993,56400.0
2011-07-22 10:10:00,36.15,36.27,36.15,36.27,107600.0,25.7064,25.7917,25.7064,25.7917,107600.0
2011-07-22 10:20:00,36.26,36.33,36.22,36.3,114300.0,25.7846,25.8344,25.7562,25.8131,114300.0
2011-07-22 10:30:00,36.3,36.34,36.24,36.28,82700.0,25.8131,25.8415,25.7704,25.7988,82700.0
2011-07-22 10:40:00,36.28,36.31,36.25,36.28,62900.0,25.7988,25.8202,25.7775,25.7988,62900.0
2011-07-22 10:50:00,36.27,36.35,36.26,36.33,76400.0,25.7917,25.8486,25.7846,25.8344,76400.0
2011-07-22 11:00:00,36.34,36.34,36.26,36.26,60200.0,25.8415,25.8415,25.7846,25.7846,60200.0
2011-07-22 11:10:00,36.27,36.31,36.25,36.27,70600.0,25.7917,25.8202,25.7775,25.7917,70600.0
2011-07-22 11:20:00,36.28,36.33,36.25,36.26,79200.0,25.7988,25.8344,25.7775,25.7846,79200.0
2011-07-22 11:30:00,36.26,36.32,36.25,36.32,70200.0,25.7846,25.8273,25.7775,25.8273,70200.0
2011-07-22 11:40:00,36.32,36.33,36.21,36.22,90200.0,25.8273,25.8344,25.7491,25.7562,90200.0
2011-07-22 11:50:00,36.22,36.23,36.14,36.14,72000.0,25.7562,25.7633,25.6993,25.6993,72000.0
2011-07-22 12:00:00,36.15,36.24,36.13,36.24,59300.0,25.7064,25.7704,25.6922,25.7704,59300.0
2011-07-22 12:10:00,36.23,36.27,36.2,36.22,37700.0,25.7633,25.7917,25.742,25.7562,37700.0
2011-07-22 12:20:00,36.22,36.22,36.16,36.2,39200.0,25.7562,25.7562,25.7135,25.742,39200.0
2011-07-22 12:30:00,36.21,36.24,36.2,36.21,53400.0,25.7491,25.7704,25.742,25.7491,53400.0
2011-07-22 12:40:00,36.22,36.22,36.21,36.22,21800.0,25.7562,25.7562,25.7491,25.7562,21800.0
2011-07-22 12:50:00,36.21,36.22,36.17,36.2,77900.0,25.7491,25.7562,25.7206,25.742,77900.0
2011-07-22 13:00:00,36.21,36.23,36.2,36.21,40700.0,25.7491,25.7633,25.742,25.7491,40700.0
2011-07-22 13:10:00,36.21,36.22,36.17,36.17,42200.0,25.7491,25.7562,25.7206,25.7206,42200.0
2011-07-22 13:20:00,36.17,36.18,36.15,36.16,19200.0,25.7206,25.7277,25.7064,25.7135,19200.0
2011-07-22 13:30:00,36.16,36.18,36.15,36.16,61400.0,25.7135,25.7277,25.7064,25.7135,61400.0
2011-07-22 13:40:00,36.17,36.17,36.13,36.13,67100.0,25.7206,25.7206,25.6922,25.6922,67100.0
2011-07-22 13:50:00,36.13,36.14,36.1,36.11,75900.0,25.6922,25.6993,25.6708,25.678,75900.0
2011-07-22 14:00:00,36.12,36.13,36.1,36.11,69000.0,25.6851,25.6922,25.6708,25.678,69000.0
2011-07-22 14:10:00,36.11,36.12,36.09,36.1,53200.0,25.678,25.6851,25.6637,25.6708,53200.0
2011-07-22 14:20:00,36.09,36.1,36.05,36.05,39100.0,25.6637,25.6708,25.6353,25.6353,39100.0
2011-07-22 14:30:00,36.06,36.1,36.05,36.08,62000.0,25.6424,25.6708,25.6353,25.6566,62000.0
2011-07-22 14:40:00,36.08,36.09,36.03,36.03,42500.0,25.6566,25.6637,25.6211,25.6211,42500.0
2011-07-22 14:50:00,36.04,36.04,36.01,36.02,44900.0,25.6282,25.6282,25.6068,25.614,44900.0
2011-07-22 15:00:00,36.01,36.02,36.0,36.01,50700.0,25.6068,25.614,25.5997,25.6068,50700.0
2011-07-22 15:10:00,36.02,36.02,36.0,36.01,72000.0,25.614,25.614,25.5997,25.6068,72000.0
2011-07-22 15:20:00,36.0,36.01,35.92,35.93,123600.0,25.5997,25.6068,25.5428,25.55,123600.0
2011-07-22 15:30:00,35.93,35.97,35.92,35.96,134900.0,25.55,25.5784,25.5428,25.5713,134900.0
2011-07-22 15:40:00,35.96,35.97,35.91,35.94,239300.0,25.5713,25.5784,25.5357,25.5571,239300.0
2011-07-22 15:50:00,35.93,35.98,35.91,35.97,349500.0,25.55,25.5855,25.5357,25.5784,349500.0
2011-07-25 09:30:00,35.7,35.76,35.59,35.73,79500.0,25.3864,25.4291,25.3082,25.4077,79500.0
2011-07-25 09:40:00,35.74,35.75,35.58,35.65,71500.0,25.4148,25.422,25.3011,25.3508,71500.0
2011-07-25 09:50:00,35.66,35.7,35.56,35.69,200300.0,25.358,25.3864,25.2868,25.3793,200300.0
2011-07-25 10:00:00,35.68,35.81,35.68,35.79,97000.0,25.3722,25.4646,25.3722,25.4504,97000.0
2011-07-25 10:10:00,35.8,35.82,35.74,35.78,36000.0,25.4575,25.4717,25.4148,25.4433,36000.0
2011-07-25 10:20:00,35.79,35.91,35.78,35.87,63000.0,25.4504,25.5357,25.4433,25.5073,63000.0
2011-07-25 10:30:00,35.87,35.93,35.86,35.89,51700.0,25.5073,25.55,25.5002,25.5215,51700.0
2011-07-25 10:40:00,35.89,36.02,35.88,35.98,84900.0,25.5215,25.614,25.5144,25.5855,84900.0
2011-07-25 10:50:00,35.97,36.02,35.96,36.02,95800.0,25.5784,25.614,25.5713,25.614,95800.0
2011-07-25 11:00:00,36.01,36.04,35.97,36.0,75800.0,25.6068,25.6282,25.5784,25.5997,75800.0
2011-07-25 11:10:00,36.0,36.07,35.98,36.04,159600.0,25.5997,25.6495,25.5855,25.6282,159600.0
2011-07-25 11:20:00,36.04,36.1,36.03,36.09,82200.0,25.6282,25.6708,25.6211,25.6637,82200.0
2011-07-25 11:30:00,36.08,36.15,36.08,36.12,82300.0,25.6566,25.7064,25.6566,25.6851,82300.0
2011-07-25 11:40:00,36.12,36.14,36.03,36.05,87800.0,25.6851,25.6993,25.6211,25.6353,87800.0
2011-07-25 11:50:00,36.05,36.08,35.99,36.03,150400.0,25.6353,25.6566,25.5926,25.6211,150400.0
2011-07-25 12:00:00,36.02,36.1,36.01,36.01,202700.0,25.614,25.6708,25.6068,25.6068,202700.0
2011-07-25 12:10:00,36.02,36.07,36.0,36.01,60200.0,25.614,25.6495,25.5997,25.6068,60200.0
2011-07-25 12:20:00,36.01,36.02,35.99,36.0,25300.0,25.6068,25.614,25.5926,25.5997,25300.0
2011-07-25 12:30:00,36.0,36.1,36.0,36.1,81000.0,25.5997,25.6708,25.5997,25.6708,81000.0
2011-07-25 12:40:00,36.09,36.11,36.06,36.1,48800.0,25.6637,25.678,25.6424,25.6708,48800.0
2011-07-25 12:50:00,36.09,36.11,36.08,36.09,54700.0,25.6637,25.678,25.6566,25.6637,54700.0
2011-07-25 13:00:00,36.09,36.12,36.09,36.1,97300.0,25.6637,25.6851,25.6637,25.6708,97300.0
2011-07-25 13:10:00,36.09,36.11,36.09,36.09,43900.0,25.6637,25.678,25.6637,25.6637,43900.0
2011-07-25 13:20:00,36.1,36.11,36.09,36.09,30000.0,25.6708,25.678,25.6637,25.6637,30000.0
2011-07-25 13:30:00,36.1,36.14,36.09,36.12,110100.0,25.6708,25.6993,25.6637,25.6851,110100.0
2011-07-25 13:40:00,36.11,36.12,36.09,36.1,95800.0,25.678,25.6851,25.6637,25.6708,95800.0
2011-07-25 13:50:00,36.1,36.12,36.04,36.07,167800.0,25.6708,25.6851,25.6282,25.6495,167800.0
2011-07-25 14:00:00,36.08,36.12,36.04,36.04,52200.0,25.6566,25.6851,25.6282,25.6282,52200.0
2011-07-25 14:10:00,36.04,36.11,36.04,36.1,113000.0,25.6282,25.678,25.6282,25.6708,113000.0
2011-07-25 14:20:00,36.1,36.15,36.09,36.14,64000.0,25.6708,25.7064,25.6637,25.6993,64000.0
2011-07-25 14:30:00,36.14,36.14,36.05,36.05,41000.0,25.6993,25.6993,25.6353,25.6353,41000.0
2011-07-25 14:40:00,36.05,36.08,36.02,36.03,77800.0,25.6353,25.6566,25.614,25.6211,77800.0
2011-07-25 14:50:00,36.04,36.08,36.03,36.03,52700.0,25.6282,25.6566,25.6211,25.6211,52700.0
2011-07-25 15:00:00,36.03,36.05,36.02,36.04,36600.0,25.6211,25.6353,25.614,25.6282,36600.0
2011-07-25 15:10:00,36.04,36.05,36.0,36.04,60400.0,25.6282,25.6353,25.5997,25.6282,60400.0
2011-07-25 15:20:00,36.03,36.05,36.01,36.02,92300.0,25.6211,25.6353,25.6068,25.614,92300.0
2011-07-25 15:30:00,36.02,36.04,36.0,36.04,167800.0,25.614,25.6282,25.5997,25.6282,167800.0
2011-07-25 15:40:00,36.03,36.04,35.93,35.95,170900.0,25.6211,25.6282,25.55,25.5642,170900.0
2011-07-25 15:50:00,35.95,35.98,35.93,35.97,184100.0,25.5642,25.5855,25.55,25.5784,184100.0
2011-07-26 09:30:00,35.88,35.9,35.69,35.69,45000.0,25.5144,25.5286,25.3793,25.3793,45000.0
2011-07-26 09:40:00,35.69,35.73,35.56,35.59,86600.0,25.3793,25.4077,25.2868,25.3082,86600.0
2011-07-26 09:50:00,35.6,35.72,35.57,35.69,171200.0,25.3153,25.4006,25.294,25.3793,171200.0
2011-07-26 10:00:00,35.69,35.77,35.62,35.68,103100.0,25.3793,25.4362,25.3295,25.3722,103100.0
2011-07-26 10:10:00,35.68,35.84,35.66,35.79,78900.0,25.3722,25.486,25.358,25.4504,78900.0
2011-07-26 10:20:00,35.79,35.81,35.75,35.79,50400.0,25.4504,25.4646,25.422,25.4504,50400.0
2011-07-26 10:30:00,35.79,35.91,35.79,35.85,117400.0,25.4504,25.5357,25.4504,25.4931,117400.0
2011-07-26 10:40:00,35.86,35.89,35.81,35.81,30300.0,25.5002,25.5215,25.4646,25.4646,30300.0
2011-07-26 10:50:00,35.81,35.83,35.8,35.82,30000.0,25.4646,25.4788,25.4575,25.4717,30000.0
2011-07-26 11:00:00,35.83,35.86,35.81,35.85,22400.0,25.4788,25.5002,25.4646,25.4931,22400.0
2011-07-26 11:10:00,35.85,35.98,35.85,35.98,74200.0,25.4931,25.5855,25.4931,25.5855,74200.0
2011-07-26 11:20:00,35.98,36.02,35.94,35.98,91800.0,25.5855,25.614,25.5571,25.5855,91800.0
2011-07-26 11:30:00,35.97,35.97,35.89,35.92,45600.0,25.5784,25.5784,25.5215,25.5428,45600.0
2011-07-26 11:40:00,35.92,35.95,35.92,35.94,34500.0,25.5428,25.5642,25.5428,25.5571,34500.0
2011-07-26 11:50:00,35.95,35.97,35.93,35.97,19000.0,25.5642,25.5784,25.55,25.5784,19000.0
2011-07-26 12:00:00,35.96,35.97,35.94,35.96,20500.0,25.5713,25.5784,25.5571,25.5713,20500.0
2011-07-26 12:10:00,35.97,36.01,35.96,36.0,106200.0,25.5784,25.6068,25.5713,25.5997,106200.0
2011-07-26 12:20:00,36.0,36.0,35.93,35.95,46900.0,25.5997,25.5997,25.55,25.5642,46900.0
2011-07-26 12:30:00,35.95,35.95,35.89,35.89,64500.0,25.5642,25.5642,25.5215,25.5215,64500.0
2011-07-26 12:40:00,35.89,35.91,35.83,35.83,39000.0,25.5215,25.5357,25.4788,25.4788,39000.0
2011-07-26 12:50:00,35.83,35.86,35.82,35.85,42500.0,25.4788,25.5002,25.4717,25.4931,42500.0
2011-07-26 13:00:00,35.86,35.88,35.81,35.81,40300.0,25.5002,25.5144,25.4646,25.4646,40300.0
2011-07-26 13:10:00,35.81,35.82,35.79,35.82,23100.0,25.4646,25.4717,25.4504,25.4717,23100.0
2011-07-26 13:20:00,35.82,35.83,35.77,35.83,49400.0,25.4717,25.4788,25.4362,25.4788,49400.0
2011-07-26 13:30:00,35.83,35.85,35.82,35.85,42300.0,25.4788,25.4931,25.4717,25.4931,42300.0
2011-07-26 13:40:00,35.85,35.85,35.81,35.84,28900.0,25.4931,25.4931,25.4646,25.486,28900.0
2011-07-26 13:50:00,35.84,35.89,35.84,35.86,25400.0,25.486,25.5215,25.486,25.5002,25400.0
2011-07-26 14:00:00,35.85,35.93,35.83,35.92,57300.0,25.4931,25.55,25.4788,25.5428,57300.0
2011-07-26 14:10:00,35.93,35.98,35.91,35.98,48500.0,25.55,25.5855,25.5357,25.5855,48500.0
2011-07-26 14:20:00,35.99,35.99,35.95,35.97,36300.0,25.5926,25.5926,25.5642,25.5784,36300.0
2011-07-26 14:30:00,35.96,35.97,35.93,35.94,27300.0,25.5713,25.5784,25.55,25.5571,27300.0
2011-07-26 14:40:00,35.93,35.94,35.87,35.89,57800.0,25.55,25.5571,25.5073,25.5215,57800.0
2011-07-26 14:50:00,35.89,35.9,35.87,35.87,32800.0,25.5215,25.5286,25.5073,25.5073,32800.0
2011-07-26 15:00:00,35.87,35.88,35.84,35.85,91600.0,25.5073,25.5144,25.486,25.4931,91600.0
2011-07-26 15:10:00,35.85,35.88,35.83,35.85,72200.0,25.4931,25.5144,25.4788,25.4931,72200.0
2011-07-26 15:20:00,35.86,35.91,35.82,35.89,78200.0,25.5002,25.5357,25.4717,25.5215,78200.0
2011-07-26 15:30:00,35.89,35.9,35.81,35.81,82300.0,25.5215,25.5286,25.4646,25.4646,82300.0
2011-07-26 15:40:00,35.81,35.83,35.79,35.82,147100.0,25.4646,25.4788,25.4504,25.4717,147100.0
2011-07-26 15:50:00,35.81,35.83,35.77,35.82,295700.0,25.4646,25.4788,25.4362,25.4717,295700.0
2011-07-27 09:30:00,35.61,35.74,35.34,35.42,128000.0,25.3224,25.4148,25.1304,25.1873,128000.0
2011-07-27 09:40:00,35.42,35.42,35.35,35.4,83400.0,25.1873,25.1873,25.1375,25.1731,83400.0
2011-07-27 09:50:00,35.4,35.42,35.34,35.4,101400.0,25.1731,25.1873,25.1304,25.1731,101400.0
2011-07-27 10:00:00,35.41,35.52,35.38,35.46,138600.0,25.1802,25.2584,25.1589,25.2157,138600.0
2011-07-27 10:10:00,35.46,35.51,35.42,35.5,87300.0,25.2157,25.2513,25.1873,25.2442,87300.0
2011-07-27 10:20:00,35.5,35.53,35.42,35.49,74300.0,25.2442,25.2655,25.1873,25.2371,74300.0
2011-07-27 10:30:00,35.48,35.54,35.43,35.54,88200.0,25.23,25.2726,25.1944,25.2726,88200.0
2011-07-27 10:40:00,35.54,35.54,35.43,35.46,92700.0,25.2726,25.2726,25.1944,25.2157,92700.0
2011-07-27 10:50:00,35.46,35.53,35.45,35.51,69000.0,25.2157,25.2655,25.2086,25.2513,69000.0
2011-07-27 11:00:00,35.51,35.57,35.46,35.56,102300.0,25.2513,25.294,25.2157,25.2868,102300.0
2011-07-27 11:10:00,35.56,35.57,35.5,35.56,77500.0,25.2868,25.294,25.2442,25.2868,77500.0
2011-07-27 11:20:00,35.56,35.59,35.54,35.58,61300.0,25.2868,25.3082,25.2726,25.3011,61300.0
2011-07-27 11:30:00,35.58,35.61,35.41,35.44,134000.0,25.3011,25.3224,25.1802,25.2015,134000.0
2011-07-27 11:40:00,35.45,35.52,35.45,35.51,63800.0,25.2086,25.2584,25.2086,25.2513,63800.0
2011-07-27 11:50:00,35.51,35.52,35.45,35.49,60500.0,25.2513,25.2584,25.2086,25.2371,60500.0
2011-07-27 12:00:00,35.48,35.53,35.47,35.5,116100.0,25.23,25.2655,25.2228,25.2442,116100.0
2011-07-27 12:10:00,35.5,35.55,35.5,35.52,63400.0,25.2442,25.2797,25.2442,25.2584,63400.0
2011-07-27 12:20:00,35.52,35.58,35.52,35.58,121900.0,25.2584,25.3011,25.2584,25.3011,121900.0
2011-07-27 12:30:00,35.57,35.65,35.57,35.61,96400.0,25.294,25.3508,25.294,25.3224,96400.0
2011-07-27 12:40:00,35.61,35.64,35.58,35.58,46800.0,25.3224,25.3437,25.3011,25.3011,46800.0
2011-07-27 12:50:00,35.59,35.62,35.57,35.58,92900.0,25.3082,25.3295,25.294,25.3011,92900.0
2011-07-27 13:00:00,35.57,35.62,35.54,35.6,66200.0,25.294,25.3295,25.2726,25.3153,66200.0
2011-07-27 13:10:00,35.59,35.59,35.5,35.52,53800.0,25.3082,25.3082,25.2442,25.2584,53800.0
2011-07-27 13:20:00,35.53,35.61,35.52,35.59,46400.0,25.2655,25.3224,25.2584,25.3082,46400.0
2011-07-27 13:30:00,35.6,35.65,35.59,35.65,50400.0,25.3153,25.3508,25.3082,25.3508,50400.0
2011-07-27 13:40:00,35.65,35.69,35.64,35.65,67300.0,25.3508,25.3793,25.3437,25.3508,67300.0
2011-07-27 13:50:00,35.65,35.73,35.61,35.68,157900.0,25.3508,25.4077,25.3224,25.3722,157900.0
2011-07-27 14:00:00,35.67,35.69,35.65,35.68,85300.0,25.3651,25.3793,25.3508,25.3722,85300.0
2011-07-27 14:10:00,35.69,35.69,35.61,35.62,53600.0,25.3793,25.3793,25.3224,25.3295,53600.0
2011-07-27 14:20:00,35.62,35.67,35.6,35.6,99400.0,25.3295,25.3651,25.3153,25.3153,99400.0
2011-07-27 14:30:00,35.6,35.6,35.49,35.51,72200.0,25.3153,25.3153,25.2371,25.2513,72200.0
2011-07-27 14:40:00,35.51,35.56,35.47,35.48,114600.0,25.2513,25.2868,25.2228,25.23,114600.0
2011-07-27 14:50:00,35.49,35.51,35.48,35.5,70300.0,25.2371,25.2513,25.23,25.2442,70300.0
2011-07-27 15:00:00,35.51,35.55,35.41,35.43,96500.0,25.2513,25.2797,25.1802,25.1944,96500.0
2011-07-27 15:10:00,35.43,35.52,35.4,35.45,142300.0,25.1944,25.2584,25.1731,25.2086,142300.0
2011-07-27 15:20:00,35.45,35.51,35.44,35.46,156100.0,25.2086,25.2513,25.2015,25.2157,156100.0
2011-07-27 15:30:00,35.46,35.5,35.4,35.45,211800.0,25.2157,25.2442,25.1731,25.2086,211800.0
2011-07-27 15:40:00,35.45,35.49,35.43,35.46,401700.0,25.2086,25.2371,25.1944,25.2157,401700.0
2011-07-27 15:50:00,35.46,35.62,35.42,35.51,553200.0,25.2157,25.3295,25.1873,25.2513,553200.0
2011-07-28 09:30:00,34.5,35.03,33.25,33.44,726600.0,24.5331,24.91,23.6442,23.7793,726600.0
2011-07-28 09:40:00,33.43,33.5,32.23,33.19,823700.0,23.7722,23.822,22.9189,23.6015,823700.0
2011-07-28 09:50:00,33.19,33.92,33.16,33.72,547300.0,23.6015,24.1206,23.5802,23.9784,547300.0
2011-07-28 10:00:00,33.71,33.71,33.47,33.66,401300.0,23.9713,23.9713,23.8006,23.9358,401300.0
2011-07-28 10:10:00,33.65,34.15,33.59,34.01,410900.0,23.9286,24.2842,23.886,24.1846,410900.0
2011-07-28 10:20:00,34.01,34.15,33.86,33.86,345200.0,24.1846,24.2842,24.078,24.078,345200.0
2011-07-28 10:30:00,33.87,33.88,33.41,33.55,423200.0,24.0851,24.0922,23.758,23.8575,423200.0
2011-07-28 10:40:00,33.54,33.55,33.29,33.41,361000.0,23.8504,23.8575,23.6726,23.758,361000.0
2011-07-28 10:50:00,33.4,33.57,33.4,33.52,215900.0,23.7509,23.8718,23.7509,23.8362,215900.0
2011-07-28 11:00:00,33.52,33.55,33.45,33.51,183000.0,23.8362,23.8575,23.7864,23.8291,183000.0
2011-07-28 11:10:00,33.51,33.56,33.44,33.55,238000.0,23.8291,23.8646,23.7793,23.8575,238000.0
2011-07-28 11:20:00,33.56,33.82,33.55,33.75,195300.0,23.8646,24.0495,23.8575,23.9998,195300.0
2011-07-28 11:30:00,33.74,33.77,33.58,33.67,237300.0,23.9926,24.014,23.8789,23.9429,237300.0
2011-07-28 11:40:00,33.66,33.69,33.59,33.61,77800.0,23.9358,23.9571,23.886,23.9002,77800.0
2011-07-28 11:50:00,33.6,33.61,33.48,33.59,202900.0,23.8931,23.9002,23.8078,23.886,202900.0
2011-07-28 12:00:00,33.59,33.61,33.53,33.53,145700.0,23.886,23.9002,23.8433,23.8433,145700.0
2011-07-28 12:10:00,33.54,33.56,33.48,33.5,190800.0,23.8504,23.8646,23.8078,23.822,190800.0
2011-07-28 12:20:00,33.51,33.54,33.48,33.49,142500.0,23.8291,23.8504,23.8078,23.8149,142500.0
2011-07-28 12:30:00,33.5,33.5,33.4,33.41,119600.0,23.822,23.822,23.7509,23.758,119600.0
2011-07-28 12:40:00,33.41,33.42,33.25,33.3,133600.0,23.758,23.7651,23.6442,23.6798,133600.0
2011-07-28 12:50:00,33.31,33.37,33.28,33.35,152100.0,23.6869,23.7295,23.6655,23.7153,152100.0
2011-07-28 13:00:00,33.35,33.43,33.27,33.29,179300.0,23.7153,23.7722,23.6584,23.6726,179300.0
2011-07-28 13:10:00,33.3,33.3,33.2,33.24,205700.0,23.6798,23.6798,23.6086,23.6371,205700.0
2011-07-28 13:20:00,33.24,33.3,33.23,33.26,151000.0,23.6371,23.6798,23.63,23.6513,151000.0
2011-07-28 13:30:00,33.25,33.28,33.24,33.25,136400.0,23.6442,23.6655,23.6371,23.6442,136400.0
2011-07-28 13:40:00,33.26,33.36,33.23,33.25,128800.0,23.6513,23.7224,23.63,23.6442,128800.0
2011-07-28 13:50:00,33.25,33.34,33.24,33.31,151700.0,23.6442,23.7082,23.6371,23.6869,151700.0
2011-07-28 14:00:00,33.3,33.3,33.22,33.25,255500.0,23.6798,23.6798,23.6229,23.6442,255500.0
2011-07-28 14:10:00,33.25,33.32,33.23,33.26,203000.0,23.6442,23.694,23.63,23.6513,203000.0
2011-07-28 14:20:00,33.26,33.34,33.24,33.25,249700.0,23.6513,23.7082,23.6371,23.6442,249700.0
2011-07-28 14:30:00,33.25,33.26,33.17,33.25,304700.0,23.6442,23.6513,23.5873,23.6442,304700.0
2011-07-28 14:40:00,33.25,33.28,33.2,33.22,183200.0,23.6442,23.6655,23.6086,23.6229,183200.0
2011-07-28 14:50:00,33.22,33.22,33.01,33.02,337200.0,23.6229,23.6229,23.4735,23.4806,337200.0
2011-07-28 15:00:00,33.02,33.06,33.0,33.01,337500.0,23.4806,23.5091,23.4664,23.4735,337500.0
2011-07-28 15:10:00,33.01,33.02,32.94,32.98,462200.0,23.4735,23.4806,23.4238,23.4522,462200.0
2011-07-28 15:20:00,32.97,32.98,32.8,32.82,398900.0,23.4451,23.4522,23.3242,23.3384,398900.0
2011-07-28 15:30:00,32.81,32.81,32.64,32.69,552900.0,23.3313,23.3313,23.2104,23.246,552900.0
2011-07-28 15:40:00,32.69,32.73,32.5,32.53,829600.0,23.246,23.2744,23.1109,23.1322,829600.0
2011-07-28 15:50:00,32.53,32.68,32.52,32.67,1115200.0,23.1322,23.2389,23.1251,23.2318,1115200.0
2011-07-29 09:30:00,32.14,32.21,31.75,32.19,535200.0,22.8549,22.9047,22.5775,22.8904,535200.0
2011-07-29 09:40:00,32.2,32.45,32.19,32.38,316200.0,22.8975,23.0753,22.8904,23.0255,316200.0
2011-07-29 09:50:00,32.39,32.5,32.35,32.36,243800.0,23.0327,23.1109,23.0042,23.0113,243800.0
2011-07-29 10:00:00,32.36,32.43,32.31,32.31,361100.0,23.0113,23.0611,22.9758,22.9758,361100.0
2011-07-29 10:10:00,32.32,32.42,32.29,32.32,227700.0,22.9829,23.054,22.9615,22.9829,227700.0
2011-07-29 10:20:00,32.33,32.51,32.33,32.49,248800.0,22.99,23.118,22.99,23.1038,248800.0
2011-07-29 10:30:00,32.5,32.5,32.35,32.39,228000.0,23.1109,23.1109,23.0042,23.0327,228000.0
2011-07-29 10:40:00,32.4,32.45,32.34,32.44,211300.0,23.0398,23.0753,22.9971,23.0682,211300.0
2011-07-29 10:50:00,32.44,32.56,32.44,32.44,292000.0,23.0682,23.1535,23.0682,23.0682,292000.0
2011-07-29 11:00:00,32.44,32.46,32.37,32.44,171400.0,23.0682,23.0824,23.0184,23.0682,171400.0
2011-07-29 11:10:00,32.45,32.46,32.32,32.41,267500.0,23.0753,23.0824,22.9829,23.0469,267500.0
2011-07-29 11:20:00,32.41,32.41,32.26,32.27,196300.0,23.0469,23.0469,22.9402,22.9473,196300.0
2011-07-29 11:30:00,32.27,32.33,32.21,32.22,162900.0,22.9473,22.99,22.9047,22.9118,162900.0
2011-07-29 11:40:00,32.21,32.22,32.06,32.1,205400.0,22.9047,22.9118,22.798,22.8264,205400.0
2011-07-29 11:50:00,32.09,32.13,32.0,32.01,268600.0,22.8193,22.8478,22.7553,22.7624,268600.0
2011-07-29 12:00:00,32.02,32.08,31.94,32.01,325500.0,22.7695,22.8122,22.7127,22.7624,325500.0
2011-07-29 12:10:00,32.0,32.06,31.97,32.04,214700.0,22.7553,22.798,22.734,22.7838,214700.0
2011-07-29 12:20:00,32.04,32.06,32.02,32.04,119500.0,22.7838,22.798,22.7695,22.7838,119500.0
2011-07-29 12:30:00,32.04,32.17,32.04,32.16,216700.0,22.7838,22.8762,22.7838,22.8691,216700.0
2011-07-29 12:40:00,32.17,32.17,32.09,32.09,129900.0,22.8762,22.8762,22.8193,22.8193,129900.0
2011-07-29 12:50:00,32.09,32.1,31.94,31.94,174400.0,22.8193,22.8264,22.7127,22.7127,174400.0
2011-07-29 13:00:00,31.93,32.01,31.85,31.89,308200.0,22.7055,22.7624,22.6487,22.6771,308200.0
2011-07-29 13:10:00,31.88,31.9,31.75,31.76,208800.0,22.67,22.6842,22.5775,22.5847,208800.0
2011-07-29 13:20:00,31.76,31.84,31.72,31.83,294300.0,22.5847,22.6415,22.5562,22.6344,294300.0
2011-07-29 13:30:00,31.83,31.92,31.8,31.88,288600.0,22.6344,22.6984,22.6131,22.67,288600.0
2011-07-29 13:40:00,31.88,31.88,31.77,31.85,232300.0,22.67,22.67,22.5918,22.6487,232300.0
2011-07-29 13:50:00,31.86,31.87,31.67,31.7,403800.0,22.6558,22.6629,22.5207,22.542,403800.0
2011-07-29 14:00:00,31.7,31.76,31.62,31.7,344100.0,22.542,22.5847,22.4851,22.542,344100.0
2011-07-29 14:10:00,31.7,31.8,31.7,31.75,305500.0,22.542,22.6131,22.542,22.5775,305500.0
2011-07-29 14:20:00,31.75,31.8,31.7,31.71,283900.0,22.5775,22.6131,22.542,22.5491,283900.0
2011-07-29 14:30:00,31.71,31.74,31.66,31.69,424000.0,22.5491,22.5704,22.5135,22.5349,424000.0
2011-07-29 14:40:00,31.7,31.76,31.69,31.75,204400.0,22.542,22.5847,22.5349,22.5775,204400.0
2011-07-29 14:50:00,31.74,31.83,31.74,31.79,354200.0,22.5704,22.6344,22.5704,22.606,354200.0
2011-07-29 15:00:00,31.78,32.0,31.78,32.0,258600.0,22.5989,22.7553,22.5989,22.7553,258600.0
2011-07-29 15:10:00,31.99,32.0,31.87,31.92,312500.0,22.7482,22.7553,22.6629,22.6984,312500.0
2011-07-29 15:20:00,31.92,31.92,31.84,31.84,192100.0,22.6984,22.6984,22.6415,22.6415,192100.0
2011-07-29 15:30:00,31.84,31.85,31.68,31.7,339500.0,22.6415,22.6487,22.5278,22.542,339500.0
2011-07-29 15:40:00,31.71,31.71,31.56,31.6,522500.0,22.5491,22.5491,22.4424,22.4709,522500.0
2011-07-29 15:50:00,31.6,31.61,31.49,31.49,1097400.0,22.4709,22.478,22.3927,22.3927,1097400.0
2011-08-01 09:30:00,31.8,31.8,31.61,31.7,422000.0,22.6131,22.6131,22.478,22.542,422000.0
2011-08-01 09:40:00,31.7,31.72,31.62,31.63,215300.0,22.542,22.5562,22.4851,22.4922,215300.0
2011-08-01 09:50:00,31.62,31.71,31.62,31.69,277300.0,22.4851,22.5491,22.4851,22.5349,277300.0
2011-08-01 10:00:00,31.69,31.69,31.5,31.53,495300.0,22.5349,22.5349,22.3998,22.4211,495300.0
2011-08-01 10:10:00,31.54,31.6,31.49,31.58,281900.0,22.4282,22.4709,22.3927,22.4567,281900.0
2011-08-01 10:20:00,31.58,31.67,31.55,31.6,212800.0,22.4567,22.5207,22.4353,22.4709,212800.0
2011-08-01 10:30:00,31.6,31.63,31.5,31.52,130400.0,22.4709,22.4922,22.3998,22.414,130400.0
2011-08-01 10:40:00,31.53,31.57,31.44,31.49,166600.0,22.4211,22.4495,22.3571,22.3927,166600.0
2011-08-01 10:50:00,31.5,31.52,31.43,31.5,165400.0,22.3998,22.414,22.35,22.3998,165400.0
2011-08-01 11:00:00,31.5,31.5,31.45,31.5,133500.0,22.3998,22.3998,22.3642,22.3998,133500.0
2011-08-01 11:10:00,31.5,31.5,31.41,31.45,272300.0,22.3998,22.3998,22.3358,22.3642,272300.0
2011-08-01 11:20:00,31.46,31.53,31.45,31.53,188500.0,22.3713,22.4211,22.3642,22.4211,188500.0
2011-08-01 11:30:00,31.52,31.53,31.42,31.42,260200.0,22.414,22.4211,22.3429,22.3429,260200.0
2011-08-01 11:40:00,31.43,31.43,31.31,31.32,158400.0,22.35,22.35,22.2647,22.2718,158400.0
2011-08-01 11:50:00,31.32,31.32,31.26,31.27,84200.0,22.2718,22.2718,22.2291,22.2362,84200.0
2011-08-01 12:00:00,31.27,31.32,31.27,31.31,116100.0,22.2362,22.2718,22.2362,22.2647,116100.0
2011-08-01 12:10:00,31.31,31.31,31.2,31.21,112900.0,22.2647,22.2647,22.1864,22.1935,112900.0
2011-08-01 12:20:00,31.22,31.26,31.2,31.25,71500.0,22.2007,22.2291,22.1864,22.222,71500.0
2011-08-01 12:30:00,31.25,31.31,31.24,31.3,138400.0,22.222,22.2647,22.2149,22.2575,138400.0
2011-08-01 12:40:00,31.3,31.4,31.28,31.38,180100.0,22.2575,22.3287,22.2433,22.3144,180100.0
2011-08-01 12:50:00,31.38,31.41,31.34,31.37,94300.0,22.3144,22.3358,22.286,22.3073,94300.0
2011-08-01 13:00:00,31.36,31.39,31.33,31.35,116500.0,22.3002,22.3215,22.2789,22.2931,116500.0
2011-08-01 13:10:00,31.35,31.39,31.34,31.39,70200.0,22.2931,22.3215,22.286,22.3215,70200.0
2011-08-01 13:20:00,31.38,31.43,31.38,31.4,110300.0,22.3144,22.35,22.3144,22.3287,110300.0
2011-08-01 13:30:00,31.4,31.44,31.4,31.43,34200.0,22.3287,22.3571,22.3287,22.35,34200.0
2011-08-01 13:40:00,31.43,31.46,31.4,31.41,65500.0,22.35,22.3713,22.3287,22.3358,65500.0
2011-08-01 13:50:00,31.41,31.44,31.4,31.44,82600.0,22.3358,22.3571,22.3287,22.3571,82600.0
2011-08-01 14:00:00,31.44,31.44,31.39,31.4,150200.0,22.3571,22.3571,22.3215,22.3287,150200.0
2011-08-01 14:10:00,31.4,31.42,31.37,31.38,146100.0,22.3287,22.3429,22.3073,22.3144,146100.0
2011-08-01 14:20:00,31.38,31.39,31.35,31.39,78600.0,22.3144,22.3215,22.2931,22.3215,78600.0
2011-08-01 14:30:00,31.39,31.41,31.36,31.41,67500.0,22.3215,22.3358,22.3002,22.3358,67500.0
2011-08-01 14:40:00,31.41,31.43,31.4,31.41,106100.0,22.3358,22.35,22.3287,22.3358,106100.0
2011-08-01 14:50:00,31.41,31.47,31.4,31.45,124500.0,22.3358,22.3784,22.3287,22.3642,124500.0
2011-08-01 15:00:00,31.45,31.54,31.45,31.53,137400.0,22.3642,22.4282,22.3642,22.4211,137400.0
2011-08-01 15:10:00,31.53,31.65,31.51,31.65,261700.0,22.4211,22.5064,22.4069,22.5064,261700.0
2011-08-01 15:20:00,31.66,31.67,31.58,31.61,254600.0,22.5135,22.5207,22.4567,22.478,254600.0
2011-08-01 15:30:00,31.61,31.68,31.57,31.68,458200.0,22.478,22.5278,22.4495,22.5278,458200.0
2011-08-01 15:40:00,31.68,31.7,31.53,31.54,678600.0,22.5278,22.542,22.4211,22.4282,678600.0
2011-08-01 15:50:00,31.54,31.59,31.4,31.46,638500.0,22.4282,22.4638,22.3287,22.3713,638500.0
2011-08-02 09:30:00,31.42,31.58,31.3,31.57,180900.0,22.3429,22.4567,22.2575,22.4495,180900.0
2011-08-02 09:40:00,31.58,31.7,31.57,31.67,190600.0,22.4567,22.542,22.4495,22.5207,190600.0
2011-08-02 09:50:00,31.68,31.69,31.56,31.58,119200.0,22.5278,22.5349,22.4424,22.4567,119200.0
2011-08-02 10:00:00,31.58,31.62,31.4,31.43,181900.0,22.4567,22.4851,22.3287,22.35,181900.0
2011-08-02 10:10:00,31.43,31.51,31.34,31.34,231200.0,22.35,22.4069,22.286,22.286,231200.0
2011-08-02 10:20:00,31.35,31.37,31.3,31.35,147300.0,22.2931,22.3073,22.2575,22.2931,147300.0
2011-08-02 10:30:00,31.35,31.36,31.3,31.31,108600.0,22.2931,22.3002,22.2575,22.2647,108600.0
2011-08-02 10:40:00,31.32,31.35,31.3,31.31,119000.0,22.2718,22.2931,22.2575,22.2647,119000.0
2011-08-02 10:50:00,31.3,31.32,31.24,31.28,212700.0,22.2575,22.2718,22.2149,22.2433,212700.0
2011-08-02 11:00:00,31.27,31.33,31.21,31.29,122100.0,22.2362,22.2789,22.1935,22.2504,122100.0
2011-08-02 11:10:00,31.28,31.28,31.14,31.17,135700.0,22.2433,22.2433,22.1438,22.1651,135700.0
2011-08-02 11:20:00,31.16,31.2,31.09,31.17,115900.0,22.158,22.1864,22.1082,22.1651,115900.0
2011-08-02 11:30:00,31.17,31.21,31.07,31.07,137900.0,22.1651,22.1935,22.094,22.094,137900.0
2011-08-02 11:40:00,31.07,31.12,31.0,31.12,189000.0,22.094,22.1295,22.0442,22.1295,189000.0
2011-08-02 11:50:00,31.12,31.19,31.12,31.13,92400.0,22.1295,22.1793,22.1295,22.1367,92400.0
2011-08-02 12:00:00,31.12,31.21,31.12,31.18,138900.0,22.1295,22.1935,22.1295,22.1722,138900.0
2011-08-02 12:10:00,31.18,31.28,31.12,31.27,141100.0,22.1722,22.2433,22.1295,22.2362,141100.0
2011-08-02 12:20:00,31.27,31.3,31.2,31.2,61800.0,22.2362,22.2575,22.1864,22.1864,61800.0
2011-08-02 12:30:00,31.21,31.21,31.06,31.1,88700.0,22.1935,22.1935,22.0869,22.1153,88700.0
2011-08-02 12:40:00,31.1,31.2,31.06,31.11,178600.0,22.1153,22.1864,22.0869,22.1224,178600.0
2011-08-02 12:50:00,31.11,31.13,31.04,31.12,70700.0,22.1224,22.1367,22.0727,22.1295,70700.0
2011-08-02 13:00:00,31.11,31.18,31.1,31.16,68700.0,22.1224,22.1722,22.1153,22.158,68700.0
2011-08-02 13:10:00,31.16,31.25,31.14,31.2,148800.0,22.158,22.222,22.1438,22.1864,148800.0
2011-08-02 13:20:00,31.21,31.25,31.12,31.12,129600.0,22.1935,22.222,22.1295,22.1295,129600.0
2011-08-02 13:30:00,31.12,31.13,31.01,31.04,139300.0,22.1295,22.1367,22.0513,22.0727,139300.0
2011-08-02 13:40:00,31.04,31.07,31.0,31.02,119700.0,22.0727,22.094,22.0442,22.0584,119700.0
2011-08-02 13:50:00,31.03,31.06,31.0,31.02,80100.0,22.0655,22.0869,22.0442,22.0584,80100.0
2011-08-02 14:00:00,31.02,31.07,30.98,31.0,204900.0,22.0584,22.094,22.03,22.0442,204900.0
2011-08-02 14:10:00,31.0,31.08,31.0,31.06,93000.0,22.0442,22.1011,22.0442,22.0869,93000.0
2011-08-02 14:20:00,31.06,31.08,31.03,31.04,64100.0,22.0869,22.1011,22.0655,22.0727,64100.0
2011-08-02 14:30:00,31.04,31.05,31.0,31.02,99300.0,22.0727,22.0798,22.0442,22.0584,99300.0
2011-08-02 14:40:00,31.02,31.08,30.99,31.07,161400.0,22.0584,22.1011,22.0371,22.094,161400.0
2011-08-02 14:50:00,31.07,31.12,31.06,31.1,147900.0,22.094,22.1295,22.0869,22.1153,147900.0
2011-08-02 15:00:00,31.1,31.11,31.04,31.05,152300.0,22.1153,22.1224,22.0727,22.0798,152300.0
2011-08-02 15:10:00,31.04,31.09,31.0,31.06,208800.0,22.0727,22.1082,22.0442,22.0869,208800.0
2011-08-02 15:20:00,31.05,31.07,31.02,31.03,177400.0,22.0798,22.094,22.0584,22.0655,177400.0
2011-08-02 15:30:00,31.02,31.03,30.91,30.94,316000.0,22.0584,22.0655,21.9802,22.0015,316000.0
2011-08-02 15:40:00,30.94,30.94,30.76,30.77,539700.0,22.0015,22.0015,21.8736,21.8807,539700.0
2011-08-02 15:50:00,30.77,30.77,30.64,30.65,726400.0,21.8807,21.8807,21.7882,21.7953,726400.0
2011-08-03 09:30:00,30.97,31.25,30.8,30.81,286500.0,22.0229,22.222,21.902,21.9091,286500.0
2011-08-03 09:40:00,30.81,30.83,30.67,30.69,226000.0,21.9091,21.9233,21.8096,21.8238,226000.0
2011-08-03 09:50:00,30.69,30.71,30.65,30.69,184300.0,21.8238,21.838,21.7953,21.8238,184300.0
2011-08-03 10:00:00,30.69,30.72,30.63,30.69,269900.0,21.8238,21.8451,21.7811,21.8238,269900.0
2011-08-03 10:10:00,30.69,30.69,30.5,30.51,185100.0,21.8238,21.8238,21.6887,21.6958,185100.0
2011-08-03 10:20:00,30.52,30.58,30.41,30.55,189000.0,21.7029,21.7456,21.6247,21.7242,189000.0
2011-08-03 10:30:00,30.55,30.55,30.16,30.2,287900.0,21.7242,21.7242,21.4469,21.4753,287900.0
2011-08-03 10:40:00,30.19,30.22,30.08,30.14,256600.0,21.4682,21.4896,21.39,21.4327,256600.0
2011-08-03 10:50:00,30.15,30.47,30.11,30.43,441500.0,21.4398,21.6673,21.4113,21.6389,441500.0
2011-08-03 11:00:00,30.43,30.48,30.2,30.28,291000.0,21.6389,21.6744,21.4753,21.5322,291000.0
2011-08-03 11:10:00,30.28,30.46,30.25,30.38,196900.0,21.5322,21.6602,21.5109,21.6033,196900.0
2011-08-03 11:20:00,30.38,30.41,30.26,30.28,201700.0,21.6033,21.6247,21.518,21.5322,201700.0
2011-08-03 11:30:00,30.28,30.45,30.28,30.34,276900.0,21.5322,21.6531,21.5322,21.5749,276900.0
2011-08-03 11:40:00,30.33,30.35,30.22,30.24,114300.0,21.5678,21.582,21.4896,21.5038,114300.0
2011-08-03 11:50:00,30.24,30.28,30.18,30.2,173500.0,21.5038,21.5322,21.4611,21.4753,173500.0
2011-08-03 12:00:00,30.2,30.2,30.1,30.16,140800.0,21.4753,21.4753,21.4042,21.4469,140800.0
2011-08-03 12:10:00,30.16,30.16,30.09,30.13,114800.0,21.4469,21.4469,21.3971,21.4256,114800.0
2011-08-03 12:20:00,30.14,30.17,30.11,30.14,98800.0,21.4327,21.454,21.4113,21.4327,98800.0
2011-08-03 12:30:00,30.14,30.18,30.11,30.15,119000.0,21.4327,21.4611,21.4113,21.4398,119000.0
2011-08-03 12:40:00,30.16,30.22,30.15,30.22,80700.0,21.4469,21.4896,21.4398,21.4896,80700.0
2011-08-03 12:50:00,30.22,30.24,30.18,30.2,115100.0,21.4896,21.5038,21.4611,21.4753,115100.0
2011-08-03 13:00:00,30.2,30.23,30.17,30.2,100300.0,21.4753,21.4967,21.454,21.4753,100300.0
2011-08-03 13:10:00,30.2,30.22,30.18,30.19,134800.0,21.4753,21.4896,21.4611,21.4682,134800.0
2011-08-03 13:20:00,30.19,30.25,30.18,30.21,153100.0,21.4682,21.5109,21.4611,21.4824,153100.0
2011-08-03 13:30:00,30.22,30.35,30.21,30.35,248000.0,21.4896,21.582,21.4824,21.582,248000.0
2011-08-03 13:40:00,30.34,30.47,30.3,30.43,157400.0,21.5749,21.6673,21.5464,21.6389,157400.0
2011-08-03 13:50:00,30.43,30.44,30.37,30.38,97200.0,21.6389,21.646,21.5962,21.6033,97200.0
2011-08-03 14:00:00,30.38,30.54,30.38,30.46,142200.0,21.6033,21.7171,21.6033,21.6602,142200.0
2011-08-03 14:10:00,30.46,30.53,30.45,30.46,115100.0,21.6602,21.71,21.6531,21.6602,115100.0
2011-08-03 14:20:00,30.46,30.49,30.41,30.43,132500.0,21.6602,21.6816,21.6247,21.6389,132500.0
2011-08-03 14:30:00,30.44,30.48,30.41,30.46,159200.0,21.646,21.6744,21.6247,21.6602,159200.0
2011-08-03 14:40:00,30.47,30.48,30.38,30.46,149200.0,21.6673,21.6744,21.6033,21.6602,149200.0
2011-08-03 14:50:00,30.46,30.48,30.43,30.44,145600.0,21.6602,21.6744,21.6389,21.646,145600.0
2011-08-03 15:00:00,30.45,30.49,30.41,30.41,165800.0,21.6531,21.6816,21.6247,21.6247,165800.0
2011-08-03 15:10:00,30.41,30.56,30.41,30.56,228100.0,21.6247,21.7313,21.6247,21.7313,228100.0
2011-08-03 15:20:00,30.56,30.69,30.55,30.63,203800.0,21.7313,21.8238,21.7242,21.7811,203800.0
2011-08-03 15:30:00,30.64,30.64,30.57,30.61,165100.0,21.7882,21.7882,21.7384,21.7669,165100.0
2011-08-03 15:40:00,30.61,30.69,30.6,30.69,246400.0,21.7669,21.8238,21.7598,21.8238,246400.0
2011-08-03 15:50:00,30.69,30.86,30.68,30.85,1068100.0,21.8238,21.9447,21.8167,21.9376,1068100.0
2011-08-04 09:30:00,30.7,30.86,30.62,30.86,264700.0,21.8309,21.9447,21.774,21.9447,264700.0
2011-08-04 09:40:00,30.86,30.91,30.74,30.75,259700.0,21.9447,21.9802,21.8593,21.8664,259700.0
2011-08-04 09:50:00,30.75,30.99,30.74,30.95,182000.0,21.8664,22.0371,21.8593,22.0087,182000.0
2011-08-04 10:00:00,30.95,30.97,30.8,30.82,126000.0,22.0087,22.0229,21.902,21.9162,126000.0
2011-08-04 10:10:00,30.81,30.87,30.74,30.75,225400.0,21.9091,21.9518,21.8593,21.8664,225400.0
2011-08-04 10:20:00,30.74,30.88,30.72,30.79,185400.0,21.8593,21.9589,21.8451,21.8949,185400.0
2011-08-04 10:30:00,30.78,30.95,30.76,30.92,267300.0,21.8878,22.0087,21.8736,21.9873,267300.0
2011-08-04 10:40:00,30.93,30.95,30.76,30.85,368800.0,21.9944,22.0087,21.8736,21.9376,368800.0
2011-08-04 10:50:00,30.88,30.91,30.76,30.81,230700.0,21.9589,21.9802,21.8736,21.9091,230700.0
2011-08-04 11:00:00,30.81,30.94,30.66,30.88,247300.0,21.9091,22.0015,21.8024,21.9589,247300.0
2011-08-04 11:10:00,30.89,30.9,30.77,30.81,147400.0,21.966,21.9731,21.8807,21.9091,147400.0
2011-08-04 11:20:00,30.81,30.83,30.64,30.66,243400.0,21.9091,21.9233,21.7882,21.8024,243400.0
2011-08-04 11:30:00,30.66,30.75,30.63,30.66,146800.0,21.8024,21.8664,21.7811,21.8024,146800.0
2011-08-04 11:40:00,30.66,30.66,30.47,30.52,285000.0,21.8024,21.8024,21.6673,21.7029,285000.0
2011-08-04 11:50:00,30.52,30.66,30.48,30.64,223400.0,21.7029,21.8024,21.6744,21.7882,223400.0
2011-08-04 12:00:00,30.64,30.72,30.57,30.68,290800.0,21.7882,21.8451,21.7384,21.8167,290800.0
2011-08-04 12:10:00,30.68,30.8,30.65,30.73,216400.0,21.8167,21.902,21.7953,21.8522,216400.0
2011-08-04 12:20:00,30.73,30.8,30.66,30.74,215700.0,21.8522,21.902,21.8024,21.8593,215700.0
2011-08-04 12:30:00,30.74,30.85,30.74,30.81,101900.0,21.8593,21.9376,21.8593,21.9091,101900.0
2011-08-04 12:40:00,30.81,30.84,30.71,30.8,138600.0,21.9091,21.9304,21.838,21.902,138600.0
2011-08-04 12:50:00,30.8,30.81,30.67,30.67,140400.0,21.902,21.9091,21.8096,21.8096,140400.0
2011-08-04 13:00:00,30.69,30.77,30.65,30.66,151300.0,21.8238,21.8807,21.7953,21.8024,151300.0
2011-08-04 13:10:00,30.65,30.67,30.61,30.64,222100.0,21.7953,21.8096,21.7669,21.7882,222100.0
2011-08-04 13:20:00,30.65,30.71,30.64,30.69,107300.0,21.7953,21.838,21.7882,21.8238,107300.0
2011-08-04 13:30:00,30.68,30.72,30.61,30.69,177200.0,21.8167,21.8451,21.7669,21.8238,177200.0
2011-08-04 13:40:00,30.7,30.71,30.63,30.66,151300.0,21.8309,21.838,21.7811,21.8024,151300.0
2011-08-04 13:50:00,30.65,30.71,30.63,30.69,157600.0,21.7953,21.838,21.7811,21.8238,157600.0
2011-08-04 14:00:00,30.69,30.7,30.61,30.62,338200.0,21.8238,21.8309,21.7669,21.774,338200.0
2011-08-04 14:10:00,30.62,30.67,30.56,30.58,240000.0,21.774,21.8096,21.7313,21.7456,240000.0
2011-08-04 14:20:00,30.58,30.59,30.46,30.55,269000.0,21.7456,21.7527,21.6602,21.7242,269000.0
2011-08-04 14:30:00,30.56,30.68,30.48,30.6,199600.0,21.7313,21.8167,21.6744,21.7598,199600.0
2011-08-04 14:40:00,30.61,30.7,30.59,30.64,147500.0,21.7669,21.8309,21.7527,21.7882,147500.0
2011-08-04 14:50:00,30.64,30.64,30.51,30.54,157600.0,21.7882,21.7882,21.6958,21.7171,157600.0
2011-08-04 15:00:00,30.54,30.6,30.51,30.59,192600.0,21.7171,21.7598,21.6958,21.7527,192600.0
2011-08-04 15:10:00,30.59,30.64,30.47,30.48,202600.0,21.7527,21.7882,21.6673,21.6744,202600.0
2011-08-04 15:20:00,30.48,30.5,30.35,30.35,287700.0,21.6744,21.6887,21.582,21.582,287700.0
2011-08-04 15:30:00,30.35,30.43,30.32,30.36,449600.0,21.582,21.6389,21.5607,21.5891,449600.0
2011-08-04 15:40:00,30.35,30.35,30.17,30.2,603700.0,21.582,21.582,21.454,21.4753,603700.0
2011-08-04 15:50:00,30.2,30.2,30.07,30.08,805600.0,21.4753,21.4753,21.3829,21.39,805600.0
2011-08-05 09:30:00,30.63,30.71,30.5,30.6,263400.0,21.7811,21.838,21.6887,21.7598,263400.0
2011-08-05 09:40:00,30.61,30.66,30.43,30.43,259500.0,21.7669,21.8024,21.6389,21.6389,259500.0
2011-08-05 09:50:00,30.43,30.47,30.0,30.0,630100.0,21.6389,21.6673,21.3331,21.3331,630100.0
2011-08-05 10:00:00,30.0,30.33,30.0,30.24,372500.0,21.3331,21.5678,21.3331,21.5038,372500.0
2011-08-05 10:10:00,30.24,30.3,30.03,30.29,370800.0,21.5038,21.5464,21.3544,21.5393,370800.0
2011-08-05 10:20:00,30.28,30.43,30.28,30.32,221000.0,21.5322,21.6389,21.5322,21.5607,221000.0
2011-08-05 10:30:00,30.32,30.33,30.15,30.3,246900.0,21.5607,21.5678,21.4398,21.5464,246900.0
2011-08-05 10:40:00,30.3,30.32,30.11,30.2,186600.0,21.5464,21.5607,21.4113,21.4753,186600.0
2011-08-05 10:50:00,30.21,30.24,30.12,30.23,152600.0,21.4824,21.5038,21.4184,21.4967,152600.0
2011-08-05 11:00:00,30.24,30.24,30.11,30.16,158200.0,21.5038,21.5038,21.4113,21.4469,158200.0
2011-08-05 11:10:00,30.16,30.22,30.03,30.06,199600.0,21.4469,21.4896,21.3544,21.3758,199600.0
2011-08-05 11:20:00,30.06,30.22,30.0,30.07,241800.0,21.3758,21.4896,21.3331,21.3829,241800.0
2011-08-05 11:30:00,30.08,30.1,30.0,30.04,217600.0,21.39,21.4042,21.3331,21.3616,217600.0
2011-08-05 11:40:00,30.03,30.11,29.81,29.82,205100.0,21.3544,21.4113,21.198,21.2051,205100.0
2011-08-05 11:50:00,29.82,29.91,29.71,29.79,255600.0,21.2051,21.2691,21.1269,21.1838,255600.0
2011-08-05 12:00:00,29.8,29.87,29.67,29.85,200300.0,21.1909,21.2407,21.0984,21.2264,200300.0
2011-08-05 12:10:00,29.85,30.19,29.82,30.02,257400.0,21.2264,21.4682,21.2051,21.3473,257400.0
2011-08-05 12:20:00,30.02,30.12,29.91,29.98,181900.0,21.3473,21.4184,21.2691,21.3189,181900.0
2011-08-05 12:30:00,29.99,30.35,29.92,30.28,226300.0,21.326,21.582,21.2762,21.5322,226300.0
2011-08-05 12:40:00,30.29,30.6,30.2,30.54,171400.0,21.5393,21.7598,21.4753,21.7171,171400.0
2011-08-05 12:50:00,30.54,30.67,30.48,30.59,155300.0,21.7171,21.8096,21.6744,21.7527,155300.0
2011-08-05 13:00:00,30.59,30.69,30.37,30.51,219900.0,21.7527,21.8238,21.5962,21.6958,219900.0
2011-08-05 13:10:00,30.52,30.72,30.5,30.72,126700.0,21.7029,21.8451,21.6887,21.8451,126700.0
2011-08-05 13:20:00,30.71,30.75,30.63,30.68,99300.0,21.838,21.8664,21.7811,21.8167,99300.0
2011-08-05 13:30:00,30.68,30.73,30.54,30.56,110900.0,21.8167,21.8522,21.7171,21.7313,110900.0
2011-08-05 13:40:00,30.56,30.64,30.5,30.62,159300.0,21.7313,21.7882,21.6887,21.774,159300.0
2011-08-05 13:50:00,30.61,30.79,30.59,30.79,208600.0,21.7669,21.8949,21.7527,21.8949,208600.0
2011-08-05 14:00:00,30.78,30.78,30.54,30.56,141100.0,21.8878,21.8878,21.7171,21.7313,141100.0
2011-08-05 14:10:00,30.56,30.67,30.51,30.65,153400.0,21.7313,21.8096,21.6958,21.7953,153400.0
2011-08-05 14:20:00,30.65,30.73,30.59,30.61,105500.0,21.7953,21.8522,21.7527,21.7669,105500.0
2011-08-05 14:30:00,30.61,30.77,30.57,30.74,106700.0,21.7669,21.8807,21.7384,21.8593,106700.0
2011-08-05 14:40:00,30.74,30.77,30.61,30.62,107300.0,21.8593,21.8807,21.7669,21.774,107300.0
2011-08-05 14:50:00,30.61,30.65,30.5,30.61,222600.0,21.7669,21.7953,21.6887,21.7669,222600.0
2011-08-05 15:00:00,30.6,30.67,30.25,30.35,216400.0,21.7598,21.8096,21.5109,21.582,216400.0
2011-08-05 15:10:00,30.35,30.5,30.33,30.41,198300.0,21.582,21.6887,21.5678,21.6247,198300.0
2011-08-05 15:20:00,30.4,30.51,30.36,30.36,253200.0,21.6176,21.6958,21.5891,21.5891,253200.0
2011-08-05 15:30:00,30.37,30.51,30.36,30.49,415000.0,21.5962,21.6958,21.5891,21.6816,415000.0
2011-08-05 15:40:00,30.5,30.54,30.33,30.38,486000.0,21.6887,21.7171,21.5678,21.6033,486000.0
2011-08-05 15:50:00,30.39,30.47,30.36,30.38,694600.0,21.6104,21.6673,21.5891,21.6033,694600.0
2011-08-08 09:30:00,29.98,30.21,29.9,30.07,413000.0,21.3189,21.4824,21.262,21.3829,413000.0
2011-08-08 09:40:00,30.07,30.23,30.07,30.12,530500.0,21.3829,21.4967,21.3829,21.4184,530500.0
2011-08-08 09:50:00,30.11,30.2,30.0,30.11,432700.0,21.4113,21.4753,21.3331,21.4113,432700.0
2011-08-08 10:00:00,30.1,30.16,29.96,29.96,208000.0,21.4042,21.4469,21.3047,21.3047,208000.0
2011-08-08 10:10:00,29.96,30.03,29.75,29.76,458800.0,21.3047,21.3544,21.1553,21.1624,458800.0
2011-08-08 10:20:00,29.75,29.75,29.53,29.58,356900.0,21.1553,21.1553,20.9989,21.0344,356900.0
2011-08-08 10:30:00,29.57,29.67,29.5,29.53,286800.0,21.0273,21.0984,20.9776,20.9989,286800.0
2011-08-08 10:40:00,29.55,29.74,29.54,29.74,291700.0,21.0131,21.1482,21.006,21.1482,291700.0
2011-08-08 10:50:00,29.73,29.76,29.54,29.61,259000.0,21.1411,21.1624,21.006,21.0558,259000.0
2011-08-08 11:00:00,29.6,29.9,29.59,29.88,337500.0,21.0487,21.262,21.0416,21.2478,337500.0
2011-08-08 11:10:00,29.87,29.89,29.71,29.75,198900.0,21.2407,21.2549,21.1269,21.1553,198900.0
2011-08-08 11:20:00,29.75,29.75,29.62,29.63,175800.0,21.1553,21.1553,21.0629,21.07,175800.0
2011-08-08 11:30:00,29.62,29.7,29.59,29.63,243700.0,21.0629,21.1198,21.0416,21.07,243700.0
2011-08-08 11:40:00,29.63,29.72,29.59,29.7,154300.0,21.07,21.134,21.0416,21.1198,154300.0
2011-08-08 11:50:00,29.7,29.73,29.59,29.62,165200.0,21.1198,21.1411,21.0416,21.0629,165200.0
2011-08-08 12:00:00,29.62,29.63,29.51,29.57,211300.0,21.0629,21.07,20.9847,21.0273,211300.0
2011-08-08 12:10:00,29.58,29.61,29.5,29.5,169300.0,21.0344,21.0558,20.9776,20.9776,169300.0
2011-08-08 12:20:00,29.5,29.58,29.44,29.46,207400.0,20.9776,21.0344,20.9349,20.9491,207400.0
2011-08-08 12:30:00,29.47,29.51,29.41,29.43,164300.0,20.9562,20.9847,20.9136,20.9278,164300.0
2011-08-08 12:40:00,29.42,29.46,29.39,29.45,169500.0,20.9207,20.9491,20.8993,20.942,169500.0
2011-08-08 12:50:00,29.45,29.48,29.3,29.34,221000.0,20.942,20.9633,20.8353,20.8638,221000.0
2011-08-08 13:00:00,29.33,29.45,29.31,29.31,222600.0,20.8567,20.942,20.8425,20.8425,222600.0
2011-08-08 13:10:00,29.31,29.34,29.21,29.27,175900.0,20.8425,20.8638,20.7713,20.814,175900.0
2011-08-08 13:20:00,29.28,29.3,29.2,29.25,181000.0,20.8211,20.8353,20.7642,20.7998,181000.0
2011-08-08 13:30:00,29.25,29.25,29.1,29.11,228600.0,20.7998,20.7998,20.6931,20.7002,228600.0
2011-08-08 13:40:00,29.12,29.14,29.02,29.05,220200.0,20.7073,20.7216,20.6362,20.6576,220200.0
2011-08-08 13:50:00,29.06,29.18,29.0,29.0,323900.0,20.6647,20.75,20.622,20.622,323900.0
2011-08-08 14:00:00,29.01,29.07,28.85,28.9,349100.0,20.6291,20.6718,20.5153,20.5509,349100.0
2011-08-08 14:10:00,28.9,28.94,28.65,28.7,281200.0,20.5509,20.5793,20.3731,20.4087,281200.0
2011-08-08 14:20:00,28.7,28.81,28.44,28.66,409500.0,20.4087,20.4869,20.2238,20.3802,409500.0
2011-08-08 14:30:00,28.65,28.79,28.5,28.67,443100.0,20.3731,20.4727,20.2665,20.3873,443100.0
2011-08-08 14:40:00,28.67,28.76,28.53,28.58,323000.0,20.3873,20.4513,20.2878,20.3233,323000.0
2011-08-08 14:50:00,28.59,28.65,28.44,28.51,333500.0,20.3305,20.3731,20.2238,20.2736,333500.0
2011-08-08 15:00:00,28.51,28.79,28.5,28.78,251400.0,20.2736,20.4727,20.2665,20.4656,251400.0
2011-08-08 15:10:00,28.78,28.95,28.67,28.9,329100.0,20.4656,20.5865,20.3873,20.5509,329100.0
2011-08-08 15:20:00,28.9,28.92,28.69,28.69,404500.0,20.5509,20.5651,20.4016,20.4016,404500.0
2011-08-08 15:30:00,28.69,28.75,28.58,28.63,475600.0,20.4016,20.4442,20.3233,20.3589,475600.0
2011-08-08 15:40:00,28.63,28.68,28.2,28.23,761100.0,20.3589,20.3945,20.0531,20.0745,761100.0
2011-08-08 15:50:00,28.22,28.36,28.08,28.12,1279300.0,20.0673,20.1669,19.9678,19.9962,1279300.0
2011-08-09 09:30:00,29.03,29.03,28.41,28.7,735100.0,20.6433,20.6433,20.2025,20.4087,735100.0
2011-08-09 09:40:00,28.69,28.7,28.38,28.62,463400.0,20.4016,20.4087,20.1811,20.3518,463400.0
2011-08-09 09:50:00,28.62,28.85,28.62,28.72,367000.0,20.3518,20.5153,20.3518,20.4229,367000.0
2011-08-09 10:00:00,28.73,29.08,28.7,29.0,369700.0,20.43,20.6789,20.4087,20.622,369700.0
2011-08-09 10:10:00,29.01,29.35,28.94,29.28,479800.0,20.6291,20.8709,20.5793,20.8211,479800.0
2011-08-09 10:20:00,29.27,29.42,29.24,29.42,432900.0,20.814,20.9207,20.7927,20.9207,432900.0
2011-08-09 10:30:00,29.42,29.89,29.41,29.87,730800.0,20.9207,21.2549,20.9136,21.2407,730800.0
2011-08-09 10:40:00,29.87,29.93,29.65,29.67,595100.0,21.2407,21.2833,21.0842,21.0984,595100.0
2011-08-09 10:50:00,29.68,29.71,29.41,29.43,308000.0,21.1056,21.1269,20.9136,20.9278,308000.0
2011-08-09 11:00:00,29.43,29.51,29.29,29.44,211100.0,20.9278,20.9847,20.8282,20.9349,211100.0
2011-08-09 11:10:00,29.44,29.48,29.31,29.45,490700.0,20.9349,20.9633,20.8425,20.942,490700.0
2011-08-09 11:20:00,29.45,29.49,29.41,29.42,168300.0,20.942,20.9704,20.9136,20.9207,168300.0
2011-08-09 11:30:00,29.42,29.42,29.28,29.29,208200.0,20.9207,20.9207,20.8211,20.8282,208200.0
2011-08-09 11:40:00,29.29,29.37,29.27,29.3,148500.0,20.8282,20.8851,20.814,20.8353,148500.0
2011-08-09 11:50:00,29.31,29.37,29.27,29.35,163200.0,20.8425,20.8851,20.814,20.8709,163200.0
2011-08-09 12:00:00,29.35,29.37,29.31,29.35,194200.0,20.8709,20.8851,20.8425,20.8709,194200.0
2011-08-09 12:10:00,29.34,29.35,29.28,29.34,215100.0,20.8638,20.8709,20.8211,20.8638,215100.0
2011-08-09 12:20:00,29.33,29.37,29.3,29.31,143000.0,20.8567,20.8851,20.8353,20.8425,143000.0
2011-08-09 12:30:00,29.31,29.38,29.3,29.33,87500.0,20.8425,20.8922,20.8353,20.8567,87500.0
2011-08-09 12:40:00,29.33,29.34,29.24,29.25,152300.0,20.8567,20.8638,20.7927,20.7998,152300.0
2011-08-09 12:50:00,29.26,29.26,29.1,29.11,197600.0,20.8069,20.8069,20.6931,20.7002,197600.0
2011-08-09 13:00:00,29.11,29.15,29.01,29.13,183500.0,20.7002,20.7287,20.6291,20.7145,183500.0
2011-08-09 13:10:00,29.12,29.2,29.1,29.11,93200.0,20.7073,20.7642,20.6931,20.7002,93200.0
2011-08-09 13:20:00,29.11,29.11,29.03,29.04,226000.0,20.7002,20.7002,20.6433,20.6505,226000.0
2011-08-09 13:30:00,29.04,29.05,28.96,28.98,123000.0,20.6505,20.6576,20.5936,20.6078,123000.0
2011-08-09 13:40:00,28.97,29.01,28.86,28.87,192200.0,20.6007,20.6291,20.5225,20.5296,192200.0
2011-08-09 13:50:00,28.86,28.91,28.72,28.77,281100.0,20.5225,20.558,20.4229,20.4585,281100.0
2011-08-09 14:00:00,28.77,28.9,28.65,28.77,256400.0,20.4585,20.5509,20.3731,20.4585,256400.0
2011-08-09 14:10:00,28.77,29.14,28.55,28.67,249600.0,20.4585,20.7216,20.302,20.3873,249600.0
2011-08-09 14:20:00,28.68,28.73,28.2,28.5,590100.0,20.3945,20.43,20.0531,20.2665,590100.0
2011-08-09 14:30:00,28.5,28.55,28.21,28.23,384700.0,20.2665,20.302,20.0602,20.0745,384700.0
2011-08-09 14:40:00,28.23,28.23,27.75,28.03,513700.0,20.0745,20.0745,19.7331,19.9322,513700.0
2011-08-09 14:50:00,28.03,28.39,28.03,28.21,368500.0,19.9322,20.1882,19.9322,20.0602,368500.0
2011-08-09 15:00:00,28.21,28.47,28.09,28.4,478000.0,20.0602,20.2451,19.9749,20.1953,478000.0
2011-08-09 15:10:00,28.41,28.81,28.39,28.72,435600.0,20.2025,20.4869,20.1882,20.4229,435600.0
2011-08-09 15:20:00,28.72,28.81,28.55,28.76,399500.0,20.4229,20.4869,20.302,20.4513,399500.0
2011-08-09 15:30:00,28.76,28.79,28.51,28.62,522500.0,20.4513,20.4727,20.2736,20.3518,522500.0
2011-08-09 15:40:00,28.62,29.06,28.61,29.02,575800.0,20.3518,20.6647,20.3447,20.6362,575800.0
2011-08-09 15:50:00,28.98,29.42,28.98,29.41,995600.0,20.6078,20.9207,20.6078,20.9136,995600.0
2011-08-10 09:30:00,29.43,29.5,28.91,29.42,482800.0,20.9278,20.9776,20.558,20.9207,482800.0
2011-08-10 09:40:00,29.42,29.5,29.3,29.36,413000.0,20.9207,20.9776,20.8353,20.878,413000.0
2011-08-10 09:50:00,29.36,29.49,29.32,29.4,305200.0,20.878,20.9704,20.8496,20.9065,305200.0
2011-08-10 10:00:00,29.39,29.53,29.3,29.31,341000.0,20.8993,20.9989,20.8353,20.8425,341000.0
2011-08-10 10:10:00,29.31,29.46,29.14,29.34,475700.0,20.8425,20.9491,20.7216,20.8638,475700.0
2011-08-10 10:20:00,29.34,29.4,29.07,29.3,237000.0,20.8638,20.9065,20.6718,20.8353,237000.0
2011-08-10 10:30:00,29.3,29.7,29.27,29.69,403400.0,20.8353,21.1198,20.814,21.1127,403400.0
2011-08-10 10:40:00,29.7,29.78,29.32,29.39,253700.0,21.1198,21.1767,20.8496,20.8993,253700.0
2011-08-10 10:50:00,29.38,29.57,29.34,29.49,285000.0,20.8922,21.0273,20.8638,20.9704,285000.0
2011-08-10 11:00:00,29.48,29.49,29.11,29.2,261300.0,20.9633,20.9704,20.7002,20.7642,261300.0
2011-08-10 11:10:00,29.19,29.42,29.15,29.31,188500.0,20.7571,20.9207,20.7287,20.8425,188500.0
2011-08-10 11:20:00,29.32,29.36,29.12,29.18,197100.0,20.8496,20.878,20.7073,20.75,197100.0
2011-08-10 11:30:00,29.18,29.32,29.13,29.19,255400.0,20.75,20.8496,20.7145,20.7571,255400.0
2011-08-10 11:40:00,29.19,29.39,29.15,29.22,243700.0,20.7571,20.8993,20.7287,20.7785,243700.0
2011-08-10 11:50:00,29.23,29.48,29.23,29.36,149100.0,20.7856,20.9633,20.7856,20.878,149100.0
2011-08-10 12:00:00,29.35,29.44,29.27,29.37,145700.0,20.8709,20.9349,20.814,20.8851,145700.0
2011-08-10 12:10:00,29.37,29.41,29.3,29.4,99700.0,20.8851,20.9136,20.8353,20.9065,99700.0
2011-08-10 12:20:00,29.4,29.4,29.17,29.17,110400.0,20.9065,20.9065,20.7429,20.7429,110400.0
2011-08-10 12:30:00,29.17,29.26,29.11,29.14,102400.0,20.7429,20.8069,20.7002,20.7216,102400.0
2011-08-10 12:40:00,29.14,29.22,29.06,29.19,85900.0,20.7216,20.7785,20.6647,20.7571,85900.0
2011-08-10 12:50:00,29.19,29.34,29.19,29.3,82900.0,20.7571,20.8638,20.7571,20.8353,82900.0
2011-08-10 13:00:00,29.3,29.32,29.21,29.27,123700.0,20.8353,20.8496,20.7713,20.814,123700.0
2011-08-10 13:10:00,29.26,29.3,29.11,29.13,134500.0,20.8069,20.8353,20.7002,20.7145,134500.0
2011-08-10 13:20:00,29.13,29.23,29.03,29.16,136200.0,20.7145,20.7856,20.6433,20.7358,136200.0
2011-08-10 13:30:00,29.17,29.25,29.09,29.17,132900.0,20.7429,20.7998,20.686,20.7429,132900.0
2011-08-10 13:40:00,29.17,29.36,29.11,29.3,113900.0,20.7429,20.878,20.7002,20.8353,113900.0
2011-08-10 13:50:00,29.3,29.48,29.3,29.48,99400.0,20.8353,20.9633,20.8353,20.9633,99400.0
2011-08-10 14:00:00,29.47,29.59,29.38,29.59,147900.0,20.9562,21.0416,20.8922,21.0416,147900.0
2011-08-10 14:10:00,29.6,29.72,29.55,29.61,238100.0,21.0487,21.134,21.0131,21.0558,238100.0
2011-08-10 14:20:00,29.62,29.75,29.59,29.61,191200.0,21.0629,21.1553,21.0416,21.0558,191200.0
2011-08-10 14:30:00,29.6,29.69,29.46,29.5,173500.0,21.0487,21.1127,20.9491,20.9776,173500.0
2011-08-10 14:40:00,29.5,29.65,29.49,29.56,153000.0,20.9776,21.0842,20.9704,21.0202,153000.0
2011-08-10 14:50:00,29.57,29.57,29.43,29.44,242700.0,21.0273,21.0273,20.9278,20.9349,242700.0
2011-08-10 15:00:00,29.45,29.48,29.28,29.3,216200.0,20.942,20.9633,20.8211,20.8353,216200.0
2011-08-10 15:10:00,29.31,29.38,29.18,29.25,188600.0,20.8425,20.8922,20.75,20.7998,188600.0
2011-08-10 15:20:00,29.24,29.4,29.18,29.22,223800.0,20.7927,20.9065,20.75,20.7785,223800.0
2011-08-10 15:30:00,29.22,29.22,29.0,29.07,299200.0,20.7785,20.7785,20.622,20.6718,299200.0
2011-08-10 15:40:00,29.07,29.17,28.95,28.98,501900.0,20.6718,20.7429,20.5865,20.6078,501900.0
2011-08-10 15:50:00,28.98,28.99,28.64,28.65,796100.0,20.6078,20.6149,20.366,20.3731,796100.0
2011-08-11 09:30:00,28.91,29.15,28.9,28.94,184200.0,20.558,20.7287,20.5509,20.5793,184200.0
2011-08-11 09:40:00,28.94,29.01,28.79,28.87,274400.0,20.5793,20.6291,20.4727,20.5296,274400.0
2011-08-11 09:50:00,28.86,28.93,28.75,28.86,195000.0,20.5225,20.5722,20.4442,20.5225,195000.0
2011-08-11 10:00:00,28.87,28.95,28.79,28.9,200300.0,20.5296,20.5865,20.4727,20.5509,200300.0
2011-08-11 10:10:00,28.9,29.06,28.77,29.01,230800.0,20.5509,20.6647,20.4585,20.6291,230800.0
2011-08-11 10:20:00,29.0,29.18,28.92,29.02,237800.0,20.622,20.75,20.5651,20.6362,237800.0
2011-08-11 10:30:00,29.03,29.27,29.03,29.25,199600.0,20.6433,20.814,20.6433,20.7998,199600.0
2011-08-11 10:40:00,29.26,29.53,29.21,29.52,153900.0,20.8069,20.9989,20.7713,20.9918,153900.0
2011-08-11 10:50:00,29.53,29.55,29.28,29.31,164000.0,20.9989,21.0131,20.8211,20.8425,164000.0
2011-08-11 11:00:00,29.32,29.5,29.29,29.4,150100.0,20.8496,20.9776,20.8282,20.9065,150100.0
2011-08-11 11:10:00,29.4,29.41,29.24,29.31,120000.0,20.9065,20.9136,20.7927,20.8425,120000.0
2011-08-11 11:20:00,29.31,29.34,29.22,29.31,115000.0,20.8425,20.8638,20.7785,20.8425,115000.0
2011-08-11 11:30:00,29.31,29.36,29.17,29.28,125600.0,20.8425,20.878,20.7429,20.8211,125600.0
2011-08-11 11:40:00,29.29,29.42,29.27,29.37,94200.0,20.8282,20.9207,20.814,20.8851,94200.0
2011-08-11 11:50:00,29.37,29.48,29.35,29.43,98700.0,20.8851,20.9633,20.8709,20.9278,98700.0
2011-08-11 12:00:00,29.42,29.5,29.36,29.44,115800.0,20.9207,20.9776,20.878,20.9349,115800.0
2011-08-11 12:10:00,29.44,29.55,29.38,29.5,166100.0,20.9349,21.0131,20.8922,20.9776,166100.0
2011-08-11 12:20:00,29.5,29.51,29.35,29.35,130800.0,20.9776,20.9847,20.8709,20.8709,130800.0
2011-08-11 12:30:00,29.35,29.5,29.34,29.49,123500.0,20.8709,20.9776,20.8638,20.9704,123500.0
2011-08-11 12:40:00,29.49,29.75,29.49,29.66,176800.0,20.9704,21.1553,20.9704,21.0913,176800.0
2011-08-11 12:50:00,29.66,29.91,29.65,29.84,118600.0,21.0913,21.2691,21.0842,21.2193,118600.0
2011-08-11 13:00:00,29.84,29.85,29.69,29.74,186500.0,21.2193,21.2264,21.1127,21.1482,186500.0
2011-08-11 13:10:00,29.74,29.87,29.73,29.79,107300.0,21.1482,21.2407,21.1411,21.1838,107300.0
2011-08-11 13:20:00,29.8,29.95,29.76,29.93,135100.0,21.1909,21.2976,21.1624,21.2833,135100.0
2011-08-11 13:30:00,29.93,29.97,29.86,29.95,180900.0,21.2833,21.3118,21.2336,21.2976,180900.0
2011-08-11 13:40:00,29.94,29.95,29.78,29.8,147700.0,21.2904,21.2976,21.1767,21.1909,147700.0
2011-08-11 13:50:00,29.8,29.91,29.78,29.9,124900.0,21.1909,21.2691,21.1767,21.262,124900.0
2011-08-11 14:00:00,29.9,29.92,29.83,29.85,150300.0,21.262,21.2762,21.2122,21.2264,150300.0
2011-08-11 14:10:00,29.85,29.98,29.84,29.94,164900.0,21.2264,21.3189,21.2193,21.2904,164900.0
2011-08-11 14:20:00,29.93,30.09,29.93,30.09,198000.0,21.2833,21.3971,21.2833,21.3971,198000.0
2011-08-11 14:30:00,30.09,30.1,30.02,30.09,153800.0,21.3971,21.4042,21.3473,21.3971,153800.0
2011-08-11 14:40:00,30.1,30.27,30.07,30.25,291800.0,21.4042,21.5251,21.3829,21.5109,291800.0
2011-08-11 14:50:00,30.25,30.42,30.24,30.39,202500.0,21.5109,21.6318,21.5038,21.6104,202500.0
2011-08-11 15:00:00,30.39,30.53,30.35,30.42,224100.0,21.6104,21.71,21.582,21.6318,224100.0
2011-08-11 15:10:00,30.42,30.67,30.4,30.63,220700.0,21.6318,21.8096,21.6176,21.7811,220700.0
2011-08-11 15:20:00,30.63,30.84,30.62,30.81,321500.0,21.7811,21.9304,21.774,21.9091,321500.0
2011-08-11 15:30:00,30.82,30.9,30.76,30.9,613600.0,21.9162,21.9731,21.8736,21.9731,613600.0
2011-08-11 15:40:00,30.89,31.16,30.89,31.06,907700.0,21.966,22.158,21.966,22.0869,907700.0
2011-08-11 15:50:00,31.05,31.07,30.72,30.73,951500.0,22.0798,22.094,21.8451,21.8522,951500.0
2011-08-12 09:30:00,30.94,31.07,30.78,30.96,245500.0,22.0015,22.094,21.8878,22.0158,245500.0
2011-08-12 09:40:00,30.96,30.97,30.84,30.94,174700.0,22.0158,22.0229,21.9304,22.0015,174700.0
2011-08-12 09:50:00,30.93,30.96,30.52,30.68,235100.0,21.9944,22.0158,21.7029,21.8167,235100.0
2011-08-12 10:00:00,30.67,30.67,30.42,30.5,152400.0,21.8096,21.8096,21.6318,21.6887,152400.0
2011-08-12 10:10:00,30.51,30.68,30.47,30.67,192700.0,21.6958,21.8167,21.6673,21.8096,192700.0
2011-08-12 10:20:00,30.66,30.73,30.59,30.67,120300.0,21.8024,21.8522,21.7527,21.8096,120300.0
2011-08-12 10:30:00,30.67,30.74,30.55,30.74,153800.0,21.8096,21.8593,21.7242,21.8593,153800.0
2011-08-12 10:40:00,30.75,30.75,30.47,30.48,192000.0,21.8664,21.8664,21.6673,21.6744,192000.0
2011-08-12 10:50:00,30.48,30.63,30.44,30.63,129400.0,21.6744,21.7811,21.646,21.7811,129400.0
2011-08-12 11:00:00,30.62,30.66,30.55,30.65,109800.0,21.774,21.8024,21.7242,21.7953,109800.0
2011-08-12 11:10:00,30.66,30.7,30.61,30.66,77200.0,21.8024,21.8309,21.7669,21.8024,77200.0
2011-08-12 11:20:00,30.65,30.73,30.61,30.73,93800.0,21.7953,21.8522,21.7669,21.8522,93800.0
2011-08-12 11:30:00,30.72,30.86,30.71,30.84,80300.0,21.8451,21.9447,21.838,21.9304,80300.0
2011-08-12 11:40:00,30.83,30.96,30.8,30.93,78900.0,21.9233,22.0158,21.902,21.9944,78900.0
2011-08-12 11:50:00,30.93,31.01,30.9,30.98,101600.0,21.9944,22.0513,21.9731,22.03,101600.0
2011-08-12 12:00:00,30.98,31.01,30.91,30.93,85500.0,22.03,22.0513,21.9802,21.9944,85500.0
2011-08-12 12:10:00,30.93,30.94,30.86,30.93,73100.0,21.9944,22.0015,21.9447,21.9944,73100.0
2011-08-12 12:20:00,30.93,31.0,30.89,31.0,133000.0,21.9944,22.0442,21.966,22.0442,133000.0
2011-08-12 12:30:00,31.0,31.04,30.91,30.95,131400.0,22.0442,22.0727,21.9802,22.0087,131400.0
2011-08-12 12:40:00,30.95,31.02,30.9,30.9,88600.0,22.0087,22.0584,21.9731,21.9731,88600.0
2011-08-12 12:50:00,30.89,30.99,30.89,30.99,178000.0,21.966,22.0371,21.966,22.0371,178000.0
2011-08-12 13:00:00,30.99,31.11,30.99,30.99,221000.0,22.0371,22.1224,22.0371,22.0371,221000.0
2011-08-12 13:10:00,30.99,31.01,30.92,30.95,77500.0,22.0371,22.0513,21.9873,22.0087,77500.0
2011-08-12 13:20:00,30.95,30.98,30.91,30.93,83700.0,22.0087,22.03,21.9802,21.9944,83700.0
2011-08-12 13:30:00,30.94,30.96,30.9,30.92,143500.0,22.0015,22.0158,21.9731,21.9873,143500.0
2011-08-12 13:40:00,30.93,30.99,30.92,30.99,81900.0,21.9944,22.0371,21.9873,22.0371,81900.0
2011-08-12 13:50:00,30.98,31.02,30.95,30.98,97900.0,22.03,22.0584,22.0087,22.03,97900.0
2011-08-12 14:00:00,30.98,31.05,30.98,31.03,101700.0,22.03,22.0798,22.03,22.0655,101700.0
2011-08-12 14:10:00,31.04,31.04,30.88,30.92,157700.0,22.0727,22.0727,21.9589,21.9873,157700.0
2011-08-12 14:20:00,30.93,30.96,30.87,30.92,161300.0,21.9944,22.0158,21.9518,21.9873,161300.0
2011-08-12 14:30:00,30.91,30.94,30.82,30.82,120000.0,21.9802,22.0015,21.9162,21.9162,120000.0
2011-08-12 14:40:00,30.81,30.9,30.81,30.86,81100.0,21.9091,21.9731,21.9091,21.9447,81100.0
2011-08-12 14:50:00,30.87,30.87,30.8,30.83,85200.0,21.9518,21.9518,21.902,21.9233,85200.0
2011-08-12 15:00:00,30.84,30.89,30.84,30.85,102700.0,21.9304,21.966,21.9304,21.9376,102700.0
2011-08-12 15:10:00,30.85,30.86,30.81,30.85,113300.0,21.9376,21.9447,21.9091,21.9376,113300.0
2011-08-12 15:20:00,30.85,30.89,30.79,30.81,143500.0,21.9376,21.966,21.8949,21.9091,143500.0
2011-08-12 15:30:00,30.81,30.81,30.67,30.77,352400.0,21.9091,21.9091,21.8096,21.8807,352400.0
2011-08-12 15:40:00,30.77,30.79,30.73,30.77,285200.0,21.8807,21.8949,21.8522,21.8807,285200.0
2011-08-12 15:50:00,30.77,30.8,30.74,30.78,467900.0,21.8807,21.902,21.8593,21.8878,467900.0
2011-08-15 09:30:00,31.14,31.25,31.05,31.23,137200.0,22.1438,22.222,22.0798,22.2078,137200.0
2011-08-15 09:40:00,31.23,31.37,31.22,31.35,97800.0,22.2078,22.3073,22.2007,22.2931,97800.0
2011-08-15 09:50:00,31.35,31.41,31.3,31.33,100300.0,22.2931,22.3358,22.2575,22.2789,100300.0
2011-08-15 10:00:00,31.33,31.42,31.18,31.19,93800.0,22.2789,22.3429,22.1722,22.1793,93800.0
2011-08-15 10:10:00,31.18,31.28,31.18,31.27,105900.0,22.1722,22.2433,22.1722,22.2362,105900.0
2011-08-15 10:20:00,31.26,31.41,31.26,31.4,163400.0,22.2291,22.3358,22.2291,22.3287,163400.0
2011-08-15 10:30:00,31.4,31.41,31.23,31.23,141800.0,22.3287,22.3358,22.2078,22.2078,141800.0
2011-08-15 10:40:00,31.23,31.25,31.16,31.17,96800.0,22.2078,22.222,22.158,22.1651,96800.0
2011-08-15 10:50:00,31.17,31.2,31.13,31.15,76300.0,22.1651,22.1864,22.1367,22.1509,76300.0
2011-08-15 11:00:00,31.14,31.25,31.14,31.21,66600.0,22.1438,22.222,22.1438,22.1935,66600.0
2011-08-15 11:10:00,31.21,31.21,31.07,31.09,84700.0,22.1935,22.1935,22.094,22.1082,84700.0
2011-08-15 11:20:00,31.08,31.11,31.04,31.09,78200.0,22.1011,22.1224,22.0727,22.1082,78200.0
2011-08-15 11:30:00,31.09,31.09,30.97,30.99,103200.0,22.1082,22.1082,22.0229,22.0371,103200.0
2011-08-15 11:40:00,30.99,31.01,30.97,30.98,106900.0,22.0371,22.0513,22.0229,22.03,106900.0
2011-08-15 11:50:00,30.97,31.02,30.97,30.98,84000.0,22.0229,22.0584,22.0229,22.03,84000.0
2011-08-15 12:00:00,30.99,31.03,30.98,30.99,112900.0,22.0371,22.0655,22.03,22.0371,112900.0
2011-08-15 12:10:00,30.99,31.01,30.97,31.0,65300.0,22.0371,22.0513,22.0229,22.0442,65300.0
2011-08-15 12:20:00,31.0,31.01,30.98,30.98,86000.0,22.0442,22.0513,22.03,22.03,86000.0
2011-08-15 12:30:00,30.98,31.01,30.94,30.99,87200.0,22.03,22.0513,22.0015,22.0371,87200.0
2011-08-15 12:40:00,30.99,31.01,30.97,30.98,147600.0,22.0371,22.0513,22.0229,22.03,147600.0
2011-08-15 12:50:00,30.97,31.07,30.97,31.06,77600.0,22.0229,22.094,22.0229,22.0869,77600.0
2011-08-15 13:00:00,31.07,31.13,31.04,31.05,75900.0,22.094,22.1367,22.0727,22.0798,75900.0
2011-08-15 13:10:00,31.06,31.06,30.96,30.99,118300.0,22.0869,22.0869,22.0158,22.0371,118300.0
2011-08-15 13:20:00,31.0,31.02,30.96,30.99,88900.0,22.0442,22.0584,22.0158,22.0371,88900.0
2011-08-15 13:30:00,31.0,31.01,30.96,31.0,116600.0,22.0442,22.0513,22.0158,22.0442,116600.0
2011-08-15 13:40:00,31.0,31.07,31.0,31.06,79900.0,22.0442,22.094,22.0442,22.0869,79900.0
2011-08-15 13:50:00,31.05,31.08,31.03,31.05,90900.0,22.0798,22.1011,22.0655,22.0798,90900.0
2011-08-15 14:00:00,31.05,31.11,31.0,31.0,98500.0,22.0798,22.1224,22.0442,22.0442,98500.0
2011-08-15 14:10:00,31.0,31.01,30.95,30.99,153000.0,22.0442,22.0513,22.0087,22.0371,153000.0
2011-08-15 14:20:00,31.0,31.02,30.99,30.99,145700.0,22.0442,22.0584,22.0371,22.0371,145700.0
2011-08-15 14:30:00,30.99,31.01,30.94,30.95,174000.0,22.0371,22.0513,22.0015,22.0087,174000.0
2011-08-15 14:40:00,30.95,30.97,30.95,30.96,80100.0,22.0087,22.0229,22.0087,22.0158,80100.0
2011-08-15 14:50:00,30.95,30.98,30.91,30.98,115600.0,22.0087,22.03,21.9802,22.03,115600.0
2011-08-15 15:00:00,30.98,31.01,30.96,31.0,161100.0,22.03,22.0513,22.0158,22.0442,161100.0
2011-08-15 15:10:00,31.01,31.03,30.95,30.95,161200.0,22.0513,22.0655,22.0087,22.0087,161200.0
2011-08-15 15:20:00,30.95,31.0,30.91,30.92,213900.0,22.0087,22.0442,21.9802,21.9873,213900.0
2011-08-15 15:30:00,30.92,30.95,30.89,30.9,302800.0,21.9873,22.0087,21.966,21.9731,302800.0
2011-08-15 15:40:00,30.9,30.91,30.86,30.9,294300.0,21.9731,21.9802,21.9447,21.9731,294300.0
2011-08-15 15:50:00,30.89,30.97,30.87,30.96,903100.0,21.966,22.0229,21.9518,22.0158,903100.0
2011-08-16 09:30:00,30.77,30.8,30.64,30.66,158900.0,21.8807,21.902,21.7882,21.8024,158900.0
2011-08-16 09:40:00,30.66,30.67,30.51,30.52,84800.0,21.8024,21.8096,21.6958,21.7029,84800.0
2011-08-16 09:50:00,30.51,30.53,30.41,30.42,136100.0,21.6958,21.71,21.6247,21.6318,136100.0
2011-08-16 10:00:00,30.42,30.54,30.41,30.45,138600.0,21.6318,21.7171,21.6247,21.6531,138600.0
2011-08-16 10:10:00,30.46,30.61,30.46,30.6,108700.0,21.6602,21.7669,21.6602,21.7598,108700.0
2011-08-16 10:20:00,30.6,30.69,30.56,30.68,94700.0,21.7598,21.8238,21.7313,21.8167,94700.0
2011-08-16 10:30:00,30.67,30.68,30.64,30.66,55100.0,21.8096,21.8167,21.7882,21.8024,55100.0
2011-08-16 10:40:00,30.66,30.66,30.55,30.66,53900.0,21.8024,21.8024,21.7242,21.8024,53900.0
2011-08-16 10:50:00,30.65,30.65,30.49,30.5,214200.0,21.7953,21.7953,21.6816,21.6887,214200.0
2011-08-16 11:00:00,30.5,30.51,30.45,30.45,89700.0,21.6887,21.6958,21.6531,21.6531,89700.0
2011-08-16 11:10:00,30.45,30.52,30.45,30.5,119900.0,21.6531,21.7029,21.6531,21.6887,119900.0
2011-08-16 11:20:00,30.5,30.55,30.46,30.55,68700.0,21.6887,21.7242,21.6602,21.7242,68700.0
2011-08-16 11:30:00,30.55,30.63,30.54,30.61,67500.0,21.7242,21.7811,21.7171,21.7669,67500.0
2011-08-16 11:40:00,30.62,30.7,30.59,30.69,40600.0,21.774,21.8309,21.7527,21.8238,40600.0
2011-08-16 11:50:00,30.69,30.71,30.62,30.63,44000.0,21.8238,21.838,21.774,21.7811,44000.0
2011-08-16 12:00:00,30.64,30.74,30.62,30.74,62800.0,21.7882,21.8593,21.774,21.8593,62800.0
2011-08-16 12:10:00,30.75,30.79,30.56,30.61,212700.0,21.8664,21.8949,21.7313,21.7669,212700.0
2011-08-16 12:20:00,30.62,30.67,30.46,30.49,105800.0,21.774,21.8096,21.6602,21.6816,105800.0
2011-08-16 12:30:00,30.49,30.53,30.44,30.48,100300.0,21.6816,21.71,21.646,21.6744,100300.0
2011-08-16 12:40:00,30.49,30.56,30.45,30.47,69400.0,21.6816,21.7313,21.6531,21.6673,69400.0
2011-08-16 12:50:00,30.48,30.51,30.4,30.44,66000.0,21.6744,21.6958,21.6176,21.646,66000.0
2011-08-16 13:00:00,30.45,30.45,30.27,30.34,138600.0,21.6531,21.6531,21.5251,21.5749,138600.0
2011-08-16 13:10:00,30.34,30.36,30.3,30.31,61100.0,21.5749,21.5891,21.5464,21.5536,61100.0
2011-08-16 13:20:00,30.31,30.35,30.28,30.31,64600.0,21.5536,21.582,21.5322,21.5536,64600.0
2011-08-16 13:30:00,30.31,30.39,30.28,30.31,69100.0,21.5536,21.6104,21.5322,21.5536,69100.0
2011-08-16 13:40:00,30.31,30.35,30.28,30.35,54400.0,21.5536,21.582,21.5322,21.582,54400.0
2011-08-16 13:50:00,30.35,30.47,30.34,30.43,77400.0,21.582,21.6673,21.5749,21.6389,77400.0
2011-08-16 14:00:00,30.43,30.56,30.43,30.5,125100.0,21.6389,21.7313,21.6389,21.6887,125100.0
2011-08-16 14:10:00,30.5,30.52,30.47,30.48,104900.0,21.6887,21.7029,21.6673,21.6744,104900.0
2011-08-16 14:20:00,30.49,30.53,30.42,30.46,83500.0,21.6816,21.71,21.6318,21.6602,83500.0
2011-08-16 14:30:00,30.46,30.47,30.34,30.35,93600.0,21.6602,21.6673,21.5749,21.582,93600.0
2011-08-16 14:40:00,30.36,30.43,30.35,30.42,62500.0,21.5891,21.6389,21.582,21.6318,62500.0
2011-08-16 14:50:00,30.42,30.43,30.35,30.38,87400.0,21.6318,21.6389,21.582,21.6033,87400.0
2011-08-16 15:00:00,30.38,30.51,30.37,30.49,82700.0,21.6033,21.6958,21.5962,21.6816,82700.0
2011-08-16 15:10:00,30.49,30.55,30.46,30.55,86200.0,21.6816,21.7242,21.6602,21.7242,86200.0
2011-08-16 15:20:00,30.54,30.71,30.54,30.71,100700.0,21.7171,21.838,21.7171,21.838,100700.0
2011-08-16 15:30:00,30.71,30.71,30.64,30.68,151000.0,21.838,21.838,21.7882,21.8167,151000.0
2011-08-16 15:40:00,30.69,30.75,30.57,30.63,238900.0,21.8238,21.8664,21.7384,21.7811,238900.0
2011-08-16 15:50:00,30.64,30.64,30.54,30.57,339600.0,21.7882,21.7882,21.7171,21.7384,339600.0
2011-08-17 09:30:00,30.76,30.93,30.68,30.85,101000.0,21.8736,21.9944,21.8167,21.9376,101000.0
2011-08-17 09:40:00,30.85,31.0,30.84,31.0,81900.0,21.9376,22.0442,21.9304,22.0442,81900.0
2011-08-17 09:50:00,30.99,31.05,30.97,31.03,65600.0,22.0371,22.0798,22.0229,22.0655,65600.0
2011-08-17 10:00:00,31.03,31.04,30.92,30.97,103600.0,22.0655,22.0727,21.9873,22.0229,103600.0
2011-08-17 10:10:00,30.97,30.99,30.92,30.96,58100.0,22.0229,22.0371,21.9873,22.0158,58100.0
2011-08-17 10:20:00,30.96,31.0,30.93,31.0,56100.0,22.0158,22.0442,21.9944,22.0442,56100.0
2011-08-17 10:30:00,30.99,30.99,30.85,30.87,67900.0,22.0371,22.0371,21.9376,21.9518,67900.0
2011-08-17 10:40:00,30.87,30.93,30.85,30.88,57800.0,21.9518,21.9944,21.9376,21.9589,57800.0
2011-08-17 10:50:00,30.88,30.92,30.82,30.83,82900.0,21.9589,21.9873,21.9162,21.9233,82900.0
2011-08-17 11:00:00,30.83,31.0,30.82,30.96,117300.0,21.9233,22.0442,21.9162,22.0158,117300.0
2011-08-17 11:10:00,30.97,31.08,30.96,31.01,109900.0,22.0229,22.1011,22.0158,22.0513,109900.0
2011-08-17 11:20:00,31.01,31.04,31.0,31.02,58000.0,22.0513,22.0727,22.0442,22.0584,58000.0
2011-08-17 11:30:00,31.02,31.08,31.0,31.05,168600.0,22.0584,22.1011,22.0442,22.0798,168600.0
2011-08-17 11:40:00,31.05,31.11,31.03,31.06,137200.0,22.0798,22.1224,22.0655,22.0869,137200.0
2011-08-17 11:50:00,31.05,31.09,31.0,31.02,96600.0,22.0798,22.1082,22.0442,22.0584,96600.0
2011-08-17 12:00:00,31.03,31.04,30.87,30.92,175100.0,22.0655,22.0727,21.9518,21.9873,175100.0
2011-08-17 12:10:00,30.92,30.95,30.87,30.93,77100.0,21.9873,22.0087,21.9518,21.9944,77100.0
2011-08-17 12:20:00,30.92,30.99,30.92,30.95,91900.0,21.9873,22.0371,21.9873,22.0087,91900.0
2011-08-17 12:30:00,30.95,30.99,30.94,30.98,78300.0,22.0087,22.0371,22.0015,22.03,78300.0
2011-08-17 12:40:00,30.99,31.01,30.96,30.96,86200.0,22.0371,22.0513,22.0158,22.0158,86200.0
2011-08-17 12:50:00,30.97,30.98,30.91,30.93,95800.0,22.0229,22.03,21.9802,21.9944,95800.0
2011-08-17 13:00:00,30.93,30.97,30.91,30.97,76300.0,21.9944,22.0229,21.9802,22.0229,76300.0
2011-08-17 13:10:00,30.97,30.99,30.94,30.96,52700.0,22.0229,22.0371,22.0015,22.0158,52700.0
2011-08-17 13:20:00,30.97,30.99,30.88,30.93,98300.0,22.0229,22.0371,21.9589,21.9944,98300.0
2011-08-17 13:30:00,30.92,30.95,30.89,30.92,68900.0,21.9873,22.0087,21.966,21.9873,68900.0
2011-08-17 13:40:00,30.91,30.91,30.84,30.88,67500.0,21.9802,21.9802,21.9304,21.9589,67500.0
2011-08-17 13:50:00,30.88,30.92,30.86,30.88,85000.0,21.9589,21.9873,21.9447,21.9589,85000.0
2011-08-17 14:00:00,30.88,31.0,30.88,31.0,88700.0,21.9589,22.0442,21.9589,22.0442,88700.0
2011-08-17 14:10:00,31.0,31.07,31.0,31.05,80300.0,22.0442,22.094,22.0442,22.0798,80300.0
2011-08-17 14:20:00,31.05,31.07,31.0,31.03,55100.0,22.0798,22.094,22.0442,22.0655,55100.0
2011-08-17 14:30:00,31.03,31.06,30.97,30.99,77900.0,22.0655,22.0869,22.0229,22.0371,77900.0
2011-08-17 14:40:00,30.98,31.06,30.96,30.97,110300.0,22.03,22.0869,22.0158,22.0229,110300.0
2011-08-17 14:50:00,30.98,31.1,30.98,31.09,51900.0,22.03,22.1153,22.03,22.1082,51900.0
2011-08-17 15:00:00,31.09,31.1,31.05,31.1,92000.0,22.1082,22.1153,22.0798,22.1153,92000.0
2011-08-17 15:10:00,31.1,31.16,31.1,31.16,131200.0,22.1153,22.158,22.1153,22.158,131200.0
2011-08-17 15:20:00,31.17,31.21,31.11,31.21,157900.0,22.1651,22.1935,22.1224,22.1935,157900.0
2011-08-17 15:30:00,31.21,31.21,31.08,31.09,174600.0,22.1935,22.1935,22.1011,22.1082,174600.0
2011-08-17 15:40:00,31.1,31.24,31.09,31.23,352400.0,22.1153,22.2149,22.1082,22.2078,352400.0
2011-08-17 15:50:00,31.23,31.27,31.19,31.2,750100.0,22.2078,22.2362,22.1793,22.1864,750100.0
2011-08-18 09:30:00,30.32,30.42,30.16,30.41,311700.0,21.5607,21.6318,21.4469,21.6247,311700.0
2011-08-18 09:40:00,30.41,30.43,30.17,30.19,113600.0,21.6247,21.6389,21.454,21.4682,113600.0
2011-08-18 09:50:00,30.19,30.25,30.15,30.16,186900.0,21.4682,21.5109,21.4398,21.4469,186900.0
2011-08-18 10:00:00,30.15,30.15,29.62,29.77,412400.0,21.4398,21.4398,21.0629,21.1696,412400.0
2011-08-18 10:10:00,29.76,29.96,29.67,29.92,191200.0,21.1624,21.3047,21.0984,21.2762,191200.0
2011-08-18 10:20:00,29.93,30.05,29.82,29.96,118200.0,21.2833,21.3687,21.2051,21.3047,118200.0
2011-08-18 10:30:00,29.97,29.99,29.86,29.95,116000.0,21.3118,21.326,21.2336,21.2976,116000.0
2011-08-18 10:40:00,29.94,30.01,29.85,30.0,137100.0,21.2904,21.3402,21.2264,21.3331,137100.0
2011-08-18 10:50:00,30.0,30.07,29.93,29.96,115900.0,21.3331,21.3829,21.2833,21.3047,115900.0
2011-08-18 11:00:00,29.95,29.96,29.73,29.73,119500.0,21.2976,21.3047,21.1411,21.1411,119500.0
2011-08-18 11:10:00,29.73,29.84,29.71,29.78,135100.0,21.1411,21.2193,21.1269,21.1767,135100.0
2011-08-18 11:20:00,29.77,29.92,29.76,29.9,132900.0,21.1696,21.2762,21.1624,21.262,132900.0
2011-08-18 11:30:00,29.9,30.04,29.89,29.98,123300.0,21.262,21.3616,21.2549,21.3189,123300.0
2011-08-18 11:40:00,29.98,30.02,29.88,30.02,90500.0,21.3189,21.3473,21.2478,21.3473,90500.0
2011-08-18 11:50:00,30.02,30.03,29.96,29.99,74500.0,21.3473,21.3544,21.3047,21.326,74500.0
2011-08-18 12:00:00,30.0,30.02,29.86,29.89,137700.0,21.3331,21.3473,21.2336,21.2549,137700.0
2011-08-18 12:10:00,29.89,29.97,29.87,29.95,81900.0,21.2549,21.3118,21.2407,21.2976,81900.0
2011-08-18 12:20:00,29.95,30.0,29.92,29.95,89600.0,21.2976,21.3331,21.2762,21.2976,89600.0
2011-08-18 12:30:00,29.95,30.0,29.93,29.95,98000.0,21.2976,21.3331,21.2833,21.2976,98000.0
2011-08-18 12:40:00,29.95,29.99,29.93,29.93,53700.0,21.2976,21.326,21.2833,21.2833,53700.0
2011-08-18 12:50:00,29.93,29.94,29.9,29.92,54900.0,21.2833,21.2904,21.262,21.2762,54900.0
2011-08-18 13:00:00,29.92,29.95,29.82,29.82,118300.0,21.2762,21.2976,21.2051,21.2051,118300.0
2011-08-18 13:10:00,29.82,29.86,29.75,29.8,93500.0,21.2051,21.2336,21.1553,21.1909,93500.0
2011-08-18 13:20:00,29.8,29.85,29.78,29.82,52200.0,21.1909,21.2264,21.1767,21.2051,52200.0
2011-08-18 13:30:00,29.82,29.85,29.71,29.72,158100.0,21.2051,21.2264,21.1269,21.134,158100.0
2011-08-18 13:40:00,29.72,29.78,29.72,29.75,77000.0,21.134,21.1767,21.134,21.1553,77000.0
2011-08-18 13:50:00,29.75,29.77,29.7,29.77,129400.0,21.1553,21.1696,21.1198,21.1696,129400.0
2011-08-18 14:00:00,29.77,29.94,29.76,29.79,170900.0,21.1696,21.2904,21.1624,21.1838,170900.0
2011-08-18 14:10:00,29.79,29.83,29.7,29.8,165200.0,21.1838,21.2122,21.1198,21.1909,165200.0
2011-08-18 14:20:00,29.8,29.88,29.77,29.82,83500.0,21.1909,21.2478,21.1696,21.2051,83500.0
2011-08-18 14:30:00,29.81,29.9,29.77,29.88,136000.0,21.198,21.262,21.1696,21.2478,136000.0
2011-08-18 14:40:00,29.88,29.88,29.76,29.8,95800.0,21.2478,21.2478,21.1624,21.1909,95800.0
2011-08-18 14:50:00,29.79,29.8,29.71,29.71,154300.0,21.1838,21.1909,21.1269,21.1269,154300.0
2011-08-18 15:00:00,29.72,29.73,29.6,29.6,184000.0,21.134,21.1411,21.0487,21.0487,184000.0
2011-08-18 15:10:00,29.6,29.69,29.6,29.62,162000.0,21.0487,21.1127,21.0487,21.0629,162000.0
2011-08-18 15:20:00,29.63,29.71,29.6,29.69,157200.0,21.07,21.1269,21.0487,21.1127,157200.0
2011-08-18 15:30:00,29.69,29.72,29.64,29.67,226100.0,21.1127,21.134,21.0771,21.0984,226100.0
2011-08-18 15:40:00,29.67,29.67,29.56,29.58,497100.0,21.0984,21.0984,21.0202,21.0344,497100.0
2011-08-18 15:50:00,29.57,29.8,29.57,29.73,819200.0,21.0273,21.1909,21.0273,21.1411,819200.0
2011-08-19 09:30:00,29.35,29.49,29.31,29.49,551500.0,20.8709,20.9704,20.8425,20.9704,551500.0
2011-08-19 09:40:00,29.49,29.6,29.32,29.32,174300.0,20.9704,21.0487,20.8496,20.8496,174300.0
2011-08-19 09:50:00,29.33,29.33,29.13,29.31,315000.0,20.8567,20.8567,20.7145,20.8425,315000.0
2011-08-19 10:00:00,29.32,29.5,29.29,29.42,338900.0,20.8496,20.9776,20.8282,20.9207,338900.0
2011-08-19 10:10:00,29.43,29.66,29.41,29.59,151300.0,20.9278,21.0913,20.9136,21.0416,151300.0
2011-08-19 10:20:00,29.59,29.87,29.55,29.81,151400.0,21.0416,21.2407,21.0131,21.198,151400.0
2011-08-19 10:30:00,29.82,29.83,29.56,29.57,105800.0,21.2051,21.2122,21.0202,21.0273,105800.0
2011-08-19 10:40:00,29.57,29.67,29.53,29.64,106100.0,21.0273,21.0984,20.9989,21.0771,106100.0
2011-08-19 10:50:00,29.64,29.69,29.6,29.6,88800.0,21.0771,21.1127,21.0487,21.0487,88800.0
2011-08-19 11:00:00,29.6,29.64,29.46,29.46,118000.0,21.0487,21.0771,20.9491,20.9491,118000.0
2011-08-19 11:10:00,29.46,29.49,29.36,29.42,111300.0,20.9491,20.9704,20.878,20.9207,111300.0
2011-08-19 11:20:00,29.42,29.6,29.4,29.53,121200.0,20.9207,21.0487,20.9065,20.9989,121200.0
2011-08-19 11:30:00,29.53,29.58,29.44,29.49,68800.0,20.9989,21.0344,20.9349,20.9704,68800.0
2011-08-19 11:40:00,29.49,29.59,29.48,29.54,102300.0,20.9704,21.0416,20.9633,21.006,102300.0
2011-08-19 11:50:00,29.54,29.64,29.54,29.63,58000.0,21.006,21.0771,21.006,21.07,58000.0
2011-08-19 12:00:00,29.63,29.65,29.55,29.58,51400.0,21.07,21.0842,21.0131,21.0344,51400.0
2011-08-19 12:10:00,29.58,29.62,29.56,29.58,51500.0,21.0344,21.0629,21.0202,21.0344,51500.0
2011-08-19 12:20:00,29.58,29.63,29.55,29.63,69200.0,21.0344,21.07,21.0131,21.07,69200.0
2011-08-19 12:30:00,29.63,29.67,29.57,29.58,92900.0,21.07,21.0984,21.0273,21.0344,92900.0
2011-08-19 12:40:00,29.59,29.66,29.57,29.64,35700.0,21.0416,21.0913,21.0273,21.0771,35700.0
2011-08-19 12:50:00,29.64,29.66,29.59,29.61,41000.0,21.0771,21.0913,21.0416,21.0558,41000.0
2011-08-19 13:00:00,29.6,29.65,29.56,29.65,63100.0,21.0487,21.0842,21.0202,21.0842,63100.0
2011-08-19 13:10:00,29.65,29.7,29.64,29.7,57100.0,21.0842,21.1198,21.0771,21.1198,57100.0
2011-08-19 13:20:00,29.71,29.71,29.63,29.66,45000.0,21.1269,21.1269,21.07,21.0913,45000.0
2011-08-19 13:30:00,29.66,29.68,29.55,29.6,65300.0,21.0913,21.1056,21.0131,21.0487,65300.0
2011-08-19 13:40:00,29.6,29.62,29.54,29.6,87200.0,21.0487,21.0629,21.006,21.0487,87200.0
2011-08-19 13:50:00,29.6,29.61,29.56,29.57,67300.0,21.0487,21.0558,21.0202,21.0273,67300.0
2011-08-19 14:00:00,29.58,29.62,29.46,29.51,95100.0,21.0344,21.0629,20.9491,20.9847,95100.0
2011-08-19 14:10:00,29.51,29.57,29.48,29.49,55400.0,20.9847,21.0273,20.9633,20.9704,55400.0
2011-08-19 14:20:00,29.48,29.5,29.41,29.45,86400.0,20.9633,20.9776,20.9136,20.942,86400.0
2011-08-19 14:30:00,29.45,29.47,29.37,29.44,83600.0,20.942,20.9562,20.8851,20.9349,83600.0
2011-08-19 14:40:00,29.45,29.49,29.38,29.4,101000.0,20.942,20.9704,20.8922,20.9065,101000.0
2011-08-19 14:50:00,29.4,29.45,29.35,29.43,102500.0,20.9065,20.942,20.8709,20.9278,102500.0
2011-08-19 15:00:00,29.43,29.52,29.36,29.42,220600.0,20.9278,20.9918,20.878,20.9207,220600.0
2011-08-19 15:10:00,29.43,29.48,29.34,29.43,138100.0,20.9278,20.9633,20.8638,20.9278,138100.0
2011-08-19 15:20:00,29.43,29.58,29.43,29.56,134300.0,20.9278,21.0344,20.9278,21.0202,134300.0
2011-08-19 15:30:00,29.55,29.56,29.45,29.51,158100.0,21.0131,21.0202,20.942,20.9847,158100.0
2011-08-19 15:40:00,29.52,29.55,29.46,29.55,202300.0,20.9918,21.0131,20.9491,21.0131,202300.0
2011-08-19 15:50:00,29.55,29.57,29.37,29.4,524300.0,21.0131,21.0273,20.8851,20.9065,524300.0
2011-08-22 09:30:00,30.01,30.05,29.65,29.99,211200.0,21.3402,21.3687,21.0842,21.326,211200.0
2011-08-22 09:40:00,29.99,30.07,29.9,30.01,131200.0,21.326,21.3829,21.262,21.3402,131200.0
2011-08-22 09:50:00,30.0,30.05,29.93,30.01,125200.0,21.3331,21.3687,21.2833,21.3402,125200.0
2011-08-22 10:00:00,30.0,30.09,30.0,30.04,148300.0,21.3331,21.3971,21.3331,21.3616,148300.0
2011-08-22 10:10:00,30.04,30.19,29.97,30.18,233800.0,21.3616,21.4682,21.3118,21.4611,233800.0
2011-08-22 10:20:00,30.18,30.32,30.17,30.26,187500.0,21.4611,21.5607,21.454,21.518,187500.0
2011-08-22 10:30:00,30.25,30.31,30.17,30.26,205700.0,21.5109,21.5536,21.454,21.518,205700.0
2011-08-22 10:40:00,30.24,30.33,30.2,30.3,113000.0,21.5038,21.5678,21.4753,21.5464,113000.0
2011-08-22 10:50:00,30.3,30.35,30.17,30.21,165600.0,21.5464,21.582,21.454,21.4824,165600.0
2011-08-22 11:00:00,30.2,30.22,30.17,30.22,290700.0,21.4753,21.4896,21.454,21.4896,290700.0
2011-08-22 11:10:00,30.21,30.23,30.16,30.19,164500.0,21.4824,21.4967,21.4469,21.4682,164500.0
2011-08-22 11:20:00,30.18,30.22,30.17,30.22,111200.0,21.4611,21.4896,21.454,21.4896,111200.0
2011-08-22 11:30:00,30.21,30.24,30.0,30.05,153300.0,21.4824,21.5038,21.3331,21.3687,153300.0
2011-08-22 11:40:00,30.04,30.05,29.99,30.05,77700.0,21.3616,21.3687,21.326,21.3687,77700.0
2011-08-22 11:50:00,30.04,30.05,29.95,30.02,102400.0,21.3616,21.3687,21.2976,21.3473,102400.0
2011-08-22 12:00:00,30.01,30.08,29.98,30.08,87400.0,21.3402,21.39,21.3189,21.39,87400.0
2011-08-22 12:10:00,30.09,30.09,29.98,30.04,51600.0,21.3971,21.3971,21.3189,21.3616,51600.0
2011-08-22 12:20:00,30.04,30.08,29.97,29.98,82100.0,21.3616,21.39,21.3118,21.3189,82100.0
2011-08-22 12:30:00,29.98,30.01,29.95,29.96,64400.0,21.3189,21.3402,21.2976,21.3047,64400.0
2011-08-22 12:40:00,29.97,30.06,29.95,30.03,145000.0,21.3118,21.3758,21.2976,21.3544,145000.0
2011-08-22 12:50:00,30.03,30.1,29.99,30.09,160900.0,21.3544,21.4042,21.326,21.3971,160900.0
2011-08-22 13:00:00,30.09,30.11,30.01,30.06,113200.0,21.3971,21.4113,21.3402,21.3758,113200.0
2011-08-22 13:10:00,30.05,30.07,30.0,30.05,94800.0,21.3687,21.3829,21.3331,21.3687,94800.0
2011-08-22 13:20:00,30.04,30.11,29.97,29.98,75100.0,21.3616,21.4113,21.3118,21.3189,75100.0
2011-08-22 13:30:00,29.99,30.04,29.93,30.0,81900.0,21.326,21.3616,21.2833,21.3331,81900.0
2011-08-22 13:40:00,30.0,30.05,29.97,29.99,63700.0,21.3331,21.3687,21.3118,21.326,63700.0
2011-08-22 13:50:00,29.99,30.09,29.95,30.09,63100.0,21.326,21.3971,21.2976,21.3971,63100.0
2011-08-22 14:00:00,30.08,30.12,30.02,30.05,110000.0,21.39,21.4184,21.3473,21.3687,110000.0
2011-08-22 14:10:00,30.06,30.2,30.05,30.12,107000.0,21.3758,21.4753,21.3687,21.4184,107000.0
2011-08-22 14:20:00,30.11,30.17,30.05,30.08,98100.0,21.4113,21.454,21.3687,21.39,98100.0
2011-08-22 14:30:00,30.08,30.14,30.03,30.1,69800.0,21.39,21.4327,21.3544,21.4042,69800.0
2011-08-22 14:40:00,30.1,30.2,30.1,30.13,93700.0,21.4042,21.4753,21.4042,21.4256,93700.0
2011-08-22 14:50:00,30.12,30.15,30.06,30.08,74100.0,21.4184,21.4398,21.3758,21.39,74100.0
2011-08-22 15:00:00,30.07,30.15,30.03,30.12,84400.0,21.3829,21.4398,21.3544,21.4184,84400.0
2011-08-22 15:10:00,30.11,30.23,30.11,30.15,76100.0,21.4113,21.4967,21.4113,21.4398,76100.0
2011-08-22 15:20:00,30.15,30.24,30.14,30.23,140400.0,21.4398,21.5038,21.4327,21.4967,140400.0
2011-08-22 15:30:00,30.23,30.24,30.14,30.22,257300.0,21.4967,21.5038,21.4327,21.4896,257300.0
2011-08-22 15:40:00,30.22,30.32,30.18,30.25,332700.0,21.4896,21.5607,21.4611,21.5109,332700.0
2011-08-22 15:50:00,30.24,30.25,30.11,30.15,448700.0,21.5038,21.5109,21.4113,21.4398,448700.0
2011-08-23 09:30:00,30.3,30.38,30.13,30.19,107300.0,21.5464,21.6033,21.4256,21.4682,107300.0
2011-08-23 09:40:00,30.19,30.39,30.18,30.32,142300.0,21.4682,21.6104,21.4611,21.5607,142300.0
2011-08-23 09:50:00,30.32,30.34,30.2,30.21,182600.0,21.5607,21.5749,21.4753,21.4824,182600.0
2011-08-23 10:00:00,30.2,30.55,30.19,30.49,175400.0,21.4753,21.7242,21.4682,21.6816,175400.0
2011-08-23 10:10:00,30.5,30.56,30.41,30.44,111000.0,21.6887,21.7313,21.6247,21.646,111000.0
2011-08-23 10:20:00,30.44,30.7,30.44,30.68,150600.0,21.646,21.8309,21.646,21.8167,150600.0
2011-08-23 10:30:00,30.67,30.68,30.51,30.58,101100.0,21.8096,21.8167,21.6958,21.7456,101100.0
2011-08-23 10:40:00,30.58,30.67,30.58,30.67,112200.0,21.7456,21.8096,21.7456,21.8096,112200.0
2011-08-23 10:50:00,30.66,30.74,30.57,30.61,227000.0,21.8024,21.8593,21.7384,21.7669,227000.0
2011-08-23 11:00:00,30.61,30.63,30.55,30.56,202300.0,21.7669,21.7811,21.7242,21.7313,202300.0
2011-08-23 11:10:00,30.56,30.71,30.53,30.67,95100.0,21.7313,21.838,21.71,21.8096,95100.0
2011-08-23 11:20:00,30.67,30.81,30.65,30.8,146500.0,21.8096,21.9091,21.7953,21.902,146500.0
2011-08-23 11:30:00,30.81,30.95,30.76,30.93,138100.0,21.9091,22.0087,21.8736,21.9944,138100.0
2011-08-23 11:40:00,30.94,30.98,30.86,30.97,97000.0,22.0015,22.03,21.9447,22.0229,97000.0
2011-08-23 11:50:00,30.98,31.16,30.97,31.16,153300.0,22.03,22.158,22.0229,22.158,153300.0
2011-08-23 12:00:00,31.15,31.16,31.06,31.08,128700.0,22.1509,22.158,22.0869,22.1011,128700.0
2011-08-23 12:10:00,31.08,31.15,31.08,31.09,84300.0,22.1011,22.1509,22.1011,22.1082,84300.0
2011-08-23 12:20:00,31.09,31.25,31.07,31.25,194000.0,22.1082,22.222,22.094,22.222,194000.0
2011-08-23 12:30:00,31.25,31.29,31.23,31.23,129200.0,22.222,22.2504,22.2078,22.2078,129200.0
2011-08-23 12:40:00,31.24,31.28,31.2,31.23,90000.0,22.2149,22.2433,22.1864,22.2078,90000.0
2011-08-23 12:50:00,31.22,31.3,31.22,31.27,69400.0,22.2007,22.2575,22.2007,22.2362,69400.0
2011-08-23 13:00:00,31.27,31.36,31.27,31.28,118600.0,22.2362,22.3002,22.2362,22.2433,118600.0
2011-08-23 13:10:00,31.28,31.28,31.21,31.25,128500.0,22.2433,22.2433,22.1935,22.222,128500.0
2011-08-23 13:20:00,31.25,31.39,31.25,31.37,220500.0,22.222,22.3215,22.222,22.3073,220500.0
2011-08-23 13:30:00,31.37,31.4,31.34,31.36,105800.0,22.3073,22.3287,22.286,22.3002,105800.0
2011-08-23 13:40:00,31.37,31.38,31.33,31.38,91600.0,22.3073,22.3144,22.2789,22.3144,91600.0
2011-08-23 13:50:00,31.39,31.41,31.2,31.3,221800.0,22.3215,22.3358,22.1864,22.2575,221800.0
2011-08-23 14:00:00,31.3,31.32,31.19,31.25,209200.0,22.2575,22.2718,22.1793,22.222,209200.0
2011-08-23 14:10:00,31.25,31.34,31.15,31.34,191000.0,22.222,22.286,22.1509,22.286,191000.0
2011-08-23 14:20:00,31.33,31.42,31.26,31.42,375100.0,22.2789,22.3429,22.2291,22.3429,375100.0
2011-08-23 14:30:00,31.42,31.47,31.4,31.45,163600.0,22.3429,22.3784,22.3287,22.3642,163600.0
2011-08-23 14:40:00,31.45,31.49,31.4,31.48,124400.0,22.3642,22.3927,22.3287,22.3855,124400.0
2011-08-23 14:50:00,31.48,31.6,31.48,31.6,137700.0,22.3855,22.4709,22.3855,22.4709,137700.0
2011-08-23 15:00:00,31.6,31.97,31.6,31.97,613800.0,22.4709,22.734,22.4709,22.734,613800.0
2011-08-23 15:10:00,31.97,32.02,31.95,31.99,400800.0,22.734,22.7695,22.7198,22.7482,400800.0
2011-08-23 15:20:00,31.99,32.13,31.96,31.98,438000.0,22.7482,22.8478,22.7269,22.7411,438000.0
2011-08-23 15:30:00,31.99,32.0,31.86,31.93,461800.0,22.7482,22.7553,22.6558,22.7055,461800.0
2011-08-23 15:40:00,31.94,32.05,31.91,32.04,443900.0,22.7127,22.7909,22.6913,22.7838,443900.0
2011-08-23 15:50:00,32.04,32.12,31.99,32.12,857700.0,22.7838,22.8407,22.7482,22.8407,857700.0
2011-08-24 09:30:00,31.94,32.08,31.92,32.0,141100.0,22.7127,22.8122,22.6984,22.7553,141100.0
2011-08-24 09:40:00,32.01,32.21,31.99,32.2,189700.0,22.7624,22.9047,22.7482,22.8975,189700.0
2011-08-24 09:50:00,32.2,32.32,32.11,32.28,149300.0,22.8975,22.9829,22.8335,22.9544,149300.0
2011-08-24 10:00:00,32.28,32.42,32.22,32.38,169900.0,22.9544,23.054,22.9118,23.0255,169900.0
2011-08-24 10:10:00,32.38,32.53,32.31,32.38,241300.0,23.0255,23.1322,22.9758,23.0255,241300.0
2011-08-24 10:20:00,32.37,32.46,32.25,32.44,141800.0,23.0184,23.0824,22.9331,23.0682,141800.0
2011-08-24 10:30:00,32.44,32.51,32.29,32.38,189100.0,23.0682,23.118,22.9615,23.0255,189100.0
2011-08-24 10:40:00,32.38,32.59,32.32,32.33,225700.0,23.0255,23.1749,22.9829,22.99,225700.0
2011-08-24 10:50:00,32.34,32.5,32.34,32.38,159300.0,22.9971,23.1109,22.9971,23.0255,159300.0
2011-08-24 11:00:00,32.38,32.48,32.32,32.47,136300.0,23.0255,23.0966,22.9829,23.0895,136300.0
2011-08-24 11:10:00,32.47,32.5,32.33,32.38,117800.0,23.0895,23.1109,22.99,23.0255,117800.0
2011-08-24 11:20:00,32.38,32.51,32.34,32.51,148000.0,23.0255,23.118,22.9971,23.118,148000.0
2011-08-24 11:30:00,32.5,32.51,32.36,32.41,206600.0,23.1109,23.118,23.0113,23.0469,206600.0
2011-08-24 11:40:00,32.41,32.41,32.25,32.38,221300.0,23.0469,23.0469,22.9331,23.0255,221300.0
2011-08-24 11:50:00,32.38,32.44,32.3,32.38,122100.0,23.0255,23.0682,22.9687,23.0255,122100.0
2011-08-24 12:00:00,32.39,32.41,32.32,32.36,144600.0,23.0327,23.0469,22.9829,23.0113,144600.0
2011-08-24 12:10:00,32.36,32.49,32.33,32.45,118100.0,23.0113,23.1038,22.99,23.0753,118100.0
2011-08-24 12:20:00,32.44,32.56,32.39,32.51,123000.0,23.0682,23.1535,23.0327,23.118,123000.0
2011-08-24 12:30:00,32.51,32.54,32.43,32.48,93800.0,23.118,23.1393,23.0611,23.0966,93800.0
2011-08-24 12:40:00,32.49,32.56,32.43,32.55,103600.0,23.1038,23.1535,23.0611,23.1464,103600.0
2011-08-24 12:50:00,32.55,32.71,32.55,32.7,123900.0,23.1464,23.2602,23.1464,23.2531,123900.0
2011-08-24 13:00:00,32.69,32.78,32.65,32.71,104800.0,23.246,23.31,23.2175,23.2602,104800.0
2011-08-24 13:10:00,32.71,32.89,32.71,32.87,131300.0,23.2602,23.3882,23.2602,23.374,131300.0
2011-08-24 13:20:00,32.88,32.91,32.81,32.88,166900.0,23.3811,23.4024,23.3313,23.3811,166900.0
2011-08-24 13:30:00,32.88,32.93,32.84,32.86,168500.0,23.3811,23.4166,23.3526,23.3669,168500.0
2011-08-24 13:40:00,32.85,32.99,32.81,32.99,138100.0,23.3598,23.4593,23.3313,23.4593,138100.0
2011-08-24 13:50:00,33.0,33.02,32.9,33.0,241000.0,23.4664,23.4806,23.3953,23.4664,241000.0
2011-08-24 14:00:00,33.0,33.01,32.85,32.87,166200.0,23.4664,23.4735,23.3598,23.374,166200.0
2011-08-24 14:10:00,32.87,32.91,32.77,32.81,98900.0,23.374,23.4024,23.3029,23.3313,98900.0
2011-08-24 14:20:00,32.81,32.86,32.78,32.81,129600.0,23.3313,23.3669,23.31,23.3313,129600.0
2011-08-24 14:30:00,32.81,32.86,32.81,32.83,123100.0,23.3313,23.3669,23.3313,23.3455,123100.0
2011-08-24 14:40:00,32.84,32.86,32.82,32.82,81300.0,23.3526,23.3669,23.3384,23.3384,81300.0
2011-08-24 14:50:00,32.82,32.91,32.81,32.86,167100.0,23.3384,23.4024,23.3313,23.3669,167100.0
2011-08-24 15:00:00,32.87,32.89,32.81,32.83,176000.0,23.374,23.3882,23.3313,23.3455,176000.0
2011-08-24 15:10:00,32.82,32.96,32.81,32.95,218300.0,23.3384,23.438,23.3313,23.4309,218300.0
2011-08-24 15:20:00,32.94,32.96,32.87,32.94,247300.0,23.4238,23.438,23.374,23.4238,247300.0
2011-08-24 15:30:00,32.95,33.11,32.94,33.1,498900.0,23.4309,23.5446,23.4238,23.5375,498900.0
2011-08-24 15:40:00,33.1,33.19,33.07,33.1,617900.0,23.5375,23.6015,23.5162,23.5375,617900.0
2011-08-24 15:50:00,33.11,33.2,33.11,33.12,935300.0,23.5446,23.6086,23.5446,23.5518,935300.0
2011-08-25 09:30:00,33.22,33.42,33.14,33.2,150500.0,23.6229,23.7651,23.566,23.6086,150500.0
2011-08-25 09:40:00,33.2,33.22,33.09,33.15,177700.0,23.6086,23.6229,23.5304,23.5731,177700.0
2011-08-25 09:50:00,33.14,33.25,33.09,33.25,214300.0,23.566,23.6442,23.5304,23.6442,214300.0
2011-08-25 10:00:00,33.25,33.38,33.09,33.38,241300.0,23.6442,23.7366,23.5304,23.7366,241300.0
2011-08-25 10:10:00,33.37,33.46,33.17,33.23,211600.0,23.7295,23.7935,23.5873,23.63,211600.0
2011-08-25 10:20:00,33.21,33.28,33.06,33.18,291500.0,23.6158,23.6655,23.5091,23.5944,291500.0
2011-08-25 10:30:00,33.18,33.25,33.0,33.04,207900.0,23.5944,23.6442,23.4664,23.4949,207900.0
2011-08-25 10:40:00,33.04,33.08,32.92,33.0,208100.0,23.4949,23.5233,23.4095,23.4664,208100.0
2011-08-25 10:50:00,33.0,33.13,32.98,33.05,212500.0,23.4664,23.5589,23.4522,23.502,212500.0
2011-08-25 11:00:00,33.05,33.11,32.96,32.98,244100.0,23.502,23.5446,23.438,23.4522,244100.0
2011-08-25 11:10:00,32.98,33.12,32.96,33.08,117800.0,23.4522,23.5518,23.438,23.5233,117800.0
2011-08-25 11:20:00,33.08,33.15,33.0,33.01,98200.0,23.5233,23.5731,23.4664,23.4735,98200.0
2011-08-25 11:30:00,33.02,33.02,32.88,32.93,119800.0,23.4806,23.4806,23.3811,23.4166,119800.0
2011-08-25 11:40:00,32.93,32.95,32.85,32.9,59500.0,23.4166,23.4309,23.3598,23.3953,59500.0
2011-08-25 11:50:00,32.9,32.91,32.83,32.86,57100.0,23.3953,23.4024,23.3455,23.3669,57100.0
2011-08-25 12:00:00,32.86,32.91,32.77,32.77,102100.0,23.3669,23.4024,23.3029,23.3029,102100.0
2011-08-25 12:10:00,32.77,32.86,32.74,32.79,107000.0,23.3029,23.3669,23.2815,23.3171,107000.0
2011-08-25 12:20:00,32.79,32.79,32.71,32.77,65700.0,23.3171,23.3171,23.2602,23.3029,65700.0
2011-08-25 12:30:00,32.78,32.79,32.72,32.77,97000.0,23.31,23.3171,23.2673,23.3029,97000.0
2011-08-25 12:40:00,32.78,32.8,32.7,32.71,93300.0,23.31,23.3242,23.2531,23.2602,93300.0
2011-08-25 12:50:00,32.71,32.77,32.67,32.71,121600.0,23.2602,23.3029,23.2318,23.2602,121600.0
2011-08-25 13:00:00,32.71,32.8,32.64,32.64,85600.0,23.2602,23.3242,23.2104,23.2104,85600.0
2011-08-25 13:10:00,32.64,32.71,32.63,32.67,62300.0,23.2104,23.2602,23.2033,23.2318,62300.0
2011-08-25 13:20:00,32.68,32.85,32.68,32.81,98700.0,23.2389,23.3598,23.2389,23.3313,98700.0
2011-08-25 13:30:00,32.81,32.88,32.74,32.88,68700.0,23.3313,23.3811,23.2815,23.3811,68700.0
2011-08-25 13:40:00,32.88,32.89,32.7,32.71,56700.0,23.3811,23.3882,23.2531,23.2602,56700.0
2011-08-25 13:50:00,32.72,32.81,32.71,32.79,111900.0,23.2673,23.3313,23.2602,23.3171,111900.0
2011-08-25 14:00:00,32.8,32.83,32.74,32.76,80600.0,23.3242,23.3455,23.2815,23.2958,80600.0
2011-08-25 14:10:00,32.77,32.9,32.77,32.89,102100.0,23.3029,23.3953,23.3029,23.3882,102100.0
2011-08-25 14:20:00,32.9,32.9,32.76,32.82,56600.0,23.3953,23.3953,23.2958,23.3384,56600.0
2011-08-25 14:30:00,32.83,32.9,32.8,32.83,71800.0,23.3455,23.3953,23.3242,23.3455,71800.0
2011-08-25 14:40:00,32.83,32.84,32.68,32.7,148700.0,23.3455,23.3526,23.2389,23.2531,148700.0
2011-08-25 14:50:00,32.7,32.73,32.55,32.55,218200.0,23.2531,23.2744,23.1464,23.1464,218200.0
2011-08-25 15:00:00,32.55,32.56,32.43,32.48,236400.0,23.1464,23.1535,23.0611,23.0966,236400.0
2011-08-25 15:10:00,32.48,32.64,32.45,32.63,152200.0,23.0966,23.2104,23.0753,23.2033,152200.0
2011-08-25 15:20:00,32.63,32.69,32.59,32.66,248900.0,23.2033,23.246,23.1749,23.2246,248900.0
2011-08-25 15:30:00,32.66,32.68,32.45,32.48,320400.0,23.2246,23.2389,23.0753,23.0966,320400.0
2011-08-25 15:40:00,32.49,32.55,32.34,32.5,476200.0,23.1038,23.1464,22.9971,23.1109,476200.0
2011-08-25 15:50:00,32.5,32.52,32.41,32.47,650600.0,23.1109,23.1251,23.0469,23.0895,650600.0
2011-08-26 09:30:00,32.34,32.43,32.09,32.1,90800.0,22.9971,23.0611,22.8193,22.8264,90800.0
2011-08-26 09:40:00,32.1,32.15,31.95,32.09,114600.0,22.8264,22.862,22.7198,22.8193,114600.0
2011-08-26 09:50:00,32.09,32.16,31.92,32.13,103200.0,22.8193,22.8691,22.6984,22.8478,103200.0
2011-08-26 10:00:00,32.13,32.18,31.57,31.79,209900.0,22.8478,22.8833,22.4495,22.606,209900.0
2011-08-26 10:10:00,31.75,31.96,31.71,31.94,138700.0,22.5775,22.7269,22.5491,22.7127,138700.0
2011-08-26 10:20:00,31.93,32.26,31.91,32.08,162400.0,22.7055,22.9402,22.6913,22.8122,162400.0
2011-08-26 10:30:00,32.08,32.12,31.92,32.05,161300.0,22.8122,22.8407,22.6984,22.7909,161300.0
2011-08-26 10:40:00,32.04,32.4,31.97,32.37,195400.0,22.7838,23.0398,22.734,23.0184,195400.0
2011-08-26 10:50:00,32.36,32.36,32.23,32.28,162600.0,23.0113,23.0113,22.9189,22.9544,162600.0
2011-08-26 11:00:00,32.27,32.32,32.22,32.27,184700.0,22.9473,22.9829,22.9118,22.9473,184700.0
2011-08-26 11:10:00,32.26,32.31,32.22,32.25,232300.0,22.9402,22.9758,22.9118,22.9331,232300.0
2011-08-26 11:20:00,32.25,32.28,32.18,32.25,133900.0,22.9331,22.9544,22.8833,22.9331,133900.0
2011-08-26 11:30:00,32.24,32.3,32.21,32.28,153800.0,22.926,22.9687,22.9047,22.9544,153800.0
2011-08-26 11:40:00,32.28,32.3,32.25,32.28,173900.0,22.9544,22.9687,22.9331,22.9544,173900.0
2011-08-26 11:50:00,32.28,32.41,32.27,32.36,130900.0,22.9544,23.0469,22.9473,23.0113,130900.0
2011-08-26 12:00:00,32.36,32.5,32.35,32.5,199800.0,23.0113,23.1109,23.0042,23.1109,199800.0
2011-08-26 12:10:00,32.5,32.62,32.5,32.58,122700.0,23.1109,23.1962,23.1109,23.1678,122700.0
2011-08-26 12:20:00,32.58,32.73,32.56,32.72,71400.0,23.1678,23.2744,23.1535,23.2673,71400.0
2011-08-26 12:30:00,32.73,32.76,32.65,32.66,187200.0,23.2744,23.2958,23.2175,23.2246,187200.0
2011-08-26 12:40:00,32.65,32.65,32.5,32.51,157000.0,23.2175,23.2175,23.1109,23.118,157000.0
2011-08-26 12:50:00,32.52,32.57,32.45,32.57,55900.0,23.1251,23.1606,23.0753,23.1606,55900.0
2011-08-26 13:00:00,32.57,32.57,32.53,32.55,86900.0,23.1606,23.1606,23.1322,23.1464,86900.0
2011-08-26 13:10:00,32.54,32.57,32.52,32.54,102800.0,23.1393,23.1606,23.1251,23.1393,102800.0
2011-08-26 13:20:00,32.53,32.59,32.52,32.59,75800.0,23.1322,23.1749,23.1251,23.1749,75800.0
2011-08-26 13:30:00,32.6,32.62,32.55,32.57,80700.0,23.182,23.1962,23.1464,23.1606,80700.0
2011-08-26 13:40:00,32.56,32.62,32.55,32.58,95900.0,23.1535,23.1962,23.1464,23.1678,95900.0
2011-08-26 13:50:00,32.58,32.63,32.51,32.62,93800.0,23.1678,23.2033,23.118,23.1962,93800.0
2011-08-26 14:00:00,32.63,32.69,32.59,32.62,170500.0,23.2033,23.246,23.1749,23.1962,170500.0
2011-08-26 14:10:00,32.62,32.62,32.56,32.6,86500.0,23.1962,23.1962,23.1535,23.182,86500.0
2011-08-26 14:20:00,32.61,32.64,32.48,32.49,144900.0,23.1891,23.2104,23.0966,23.1038,144900.0
2011-08-26 14:30:00,32.49,32.5,32.42,32.46,91200.0,23.1038,23.1109,23.054,23.0824,91200.0
2011-08-26 14:40:00,32.47,32.5,32.45,32.45,100900.0,23.0895,23.1109,23.0753,23.0753,100900.0
2011-08-26 14:50:00,32.45,32.49,32.45,32.48,52000.0,23.0753,23.1038,23.0753,23.0966,52000.0
2011-08-26 15:00:00,32.48,32.48,32.39,32.41,90100.0,23.0966,23.0966,23.0327,23.0469,90100.0
2011-08-26 15:10:00,32.41,32.41,32.25,32.26,94800.0,23.0469,23.0469,22.9331,22.9402,94800.0
2011-08-26 15:20:00,32.26,32.27,32.1,32.16,287000.0,22.9402,22.9473,22.8264,22.8691,287000.0
2011-08-26 15:30:00,32.16,32.21,32.12,32.2,318900.0,22.8691,22.9047,22.8407,22.8975,318900.0
2011-08-26 15:40:00,32.2,32.36,32.2,32.35,263600.0,22.8975,23.0113,22.8975,23.0042,263600.0
2011-08-26 15:50:00,32.34,32.36,32.29,32.33,317700.0,22.9971,23.0113,22.9615,22.99,317700.0
2011-08-29 09:30:00,32.75,33.09,32.75,33.02,111800.0,23.2886,23.5304,23.2886,23.4806,111800.0
2011-08-29 09:40:00,33.02,33.24,32.95,33.2,190700.0,23.4806,23.6371,23.4309,23.6086,190700.0
2011-08-29 09:50:00,33.21,33.21,33.04,33.14,126800.0,23.6158,23.6158,23.4949,23.566,126800.0
2011-08-29 10:00:00,33.14,33.19,33.05,33.16,154500.0,23.566,23.6015,23.502,23.5802,154500.0
2011-08-29 10:10:00,33.16,33.25,33.14,33.23,108700.0,23.5802,23.6442,23.566,23.63,108700.0
2011-08-29 10:20:00,33.23,33.25,33.14,33.14,66300.0,23.63,23.6442,23.566,23.566,66300.0
2011-08-29 10:30:00,33.14,33.38,33.13,33.38,110200.0,23.566,23.7366,23.5589,23.7366,110200.0
2011-08-29 10:40:00,33.38,33.47,33.35,33.44,150400.0,23.7366,23.8006,23.7153,23.7793,150400.0
2011-08-29 10:50:00,33.44,33.55,33.44,33.49,149400.0,23.7793,23.8575,23.7793,23.8149,149400.0
2011-08-29 11:00:00,33.49,33.5,33.4,33.4,155200.0,23.8149,23.822,23.7509,23.7509,155200.0
2011-08-29 11:10:00,33.4,33.49,33.38,33.46,104600.0,23.7509,23.8149,23.7366,23.7935,104600.0
2011-08-29 11:20:00,33.45,33.47,33.37,33.39,189500.0,23.7864,23.8006,23.7295,23.7438,189500.0
2011-08-29 11:30:00,33.38,33.56,33.38,33.53,123000.0,23.7366,23.8646,23.7366,23.8433,123000.0
2011-08-29 11:40:00,33.54,33.56,33.43,33.46,90200.0,23.8504,23.8646,23.7722,23.7935,90200.0
2011-08-29 11:50:00,33.46,33.5,33.42,33.45,157900.0,23.7935,23.822,23.7651,23.7864,157900.0
2011-08-29 12:00:00,33.45,33.53,33.45,33.47,146400.0,23.7864,23.8433,23.7864,23.8006,146400.0
2011-08-29 12:10:00,33.47,33.51,33.46,33.48,84200.0,23.8006,23.8291,23.7935,23.8078,84200.0
2011-08-29 12:20:00,33.48,33.51,33.45,33.45,100700.0,23.8078,23.8291,23.7864,23.7864,100700.0
2011-08-29 12:30:00,33.45,33.47,33.42,33.47,108500.0,23.7864,23.8006,23.7651,23.8006,108500.0
2011-08-29 12:40:00,33.47,33.51,33.43,33.44,84600.0,23.8006,23.8291,23.7722,23.7793,84600.0
2011-08-29 12:50:00,33.44,33.54,33.44,33.51,65600.0,23.7793,23.8504,23.7793,23.8291,65600.0
2011-08-29 13:00:00,33.52,33.55,33.48,33.55,97700.0,23.8362,23.8575,23.8078,23.8575,97700.0
2011-08-29 13:10:00,33.55,33.57,33.49,33.49,77000.0,23.8575,23.8718,23.8149,23.8149,77000.0
2011-08-29 13:20:00,33.49,33.55,33.48,33.54,70800.0,23.8149,23.8575,23.8078,23.8504,70800.0
2011-08-29 13:30:00,33.55,33.55,33.51,33.53,80000.0,23.8575,23.8575,23.8291,23.8433,80000.0
2011-08-29 13:40:00,33.53,33.54,33.47,33.5,102600.0,23.8433,23.8504,23.8006,23.822,102600.0
2011-08-29 13:50:00,33.5,33.56,33.5,33.56,73800.0,23.822,23.8646,23.822,23.8646,73800.0
2011-08-29 14:00:00,33.56,33.75,33.56,33.74,340500.0,23.8646,23.9998,23.8646,23.9926,340500.0
2011-08-29 14:10:00,33.73,33.87,33.64,33.77,623400.0,23.9855,24.0851,23.9215,24.014,623400.0
2011-08-29 14:20:00,33.77,33.84,33.75,33.81,114300.0,24.014,24.0638,23.9998,24.0424,114300.0
2011-08-29 14:30:00,33.81,33.81,33.8,33.8,69600.0,24.0424,24.0424,24.0353,24.0353,69600.0
2011-08-29 14:40:00,33.81,33.81,33.74,33.74,171800.0,24.0424,24.0424,23.9926,23.9926,171800.0
2011-08-29 14:50:00,33.75,33.75,33.68,33.69,107800.0,23.9998,23.9998,23.95,23.9571,107800.0
2011-08-29 15:00:00,33.7,33.71,33.57,33.62,162100.0,23.9642,23.9713,23.8718,23.9073,162100.0
2011-08-29 15:10:00,33.62,33.69,33.62,33.67,159600.0,23.9073,23.9571,23.9073,23.9429,159600.0
2011-08-29 15:20:00,33.66,33.8,33.66,33.7,463300.0,23.9358,24.0353,23.9358,23.9642,463300.0
2011-08-29 15:30:00,33.7,33.77,33.68,33.76,313300.0,23.9642,24.014,23.95,24.0069,313300.0
2011-08-29 15:40:00,33.76,33.93,33.75,33.9,371200.0,24.0069,24.1278,23.9998,24.1064,371200.0
2011-08-29 15:50:00,33.89,33.93,33.88,33.91,479100.0,24.0993,24.1278,24.0922,24.1135,479100.0
2011-08-30 09:30:00,33.5,33.75,33.49,33.49,221700.0,23.822,23.9998,23.8149,23.8149,221700.0
2011-08-30 09:40:00,33.49,33.52,33.43,33.46,188600.0,23.8149,23.8362,23.7722,23.7935,188600.0
2011-08-30 09:50:00,33.47,33.65,33.46,33.55,180700.0,23.8006,23.9286,23.7935,23.8575,180700.0
2011-08-30 10:00:00,33.55,33.56,33.3,33.35,267700.0,23.8575,23.8646,23.6798,23.7153,267700.0
2011-08-30 10:10:00,33.35,33.36,33.21,33.21,227500.0,23.7153,23.7224,23.6158,23.6158,227500.0
2011-08-30 10:20:00,33.21,33.31,33.2,33.3,128200.0,23.6158,23.6869,23.6086,23.6798,128200.0
2011-08-30 10:30:00,33.3,33.3,33.1,33.16,204500.0,23.6798,23.6798,23.5375,23.5802,204500.0
2011-08-30 10:40:00,33.15,33.16,33.04,33.07,128100.0,23.5731,23.5802,23.4949,23.5162,128100.0
2011-08-30 10:50:00,33.08,33.18,33.05,33.14,76500.0,23.5233,23.5944,23.502,23.566,76500.0
2011-08-30 11:00:00,33.13,33.21,33.11,33.2,125400.0,23.5589,23.6158,23.5446,23.6086,125400.0
2011-08-30 11:10:00,33.2,33.3,33.16,33.2,103500.0,23.6086,23.6798,23.5802,23.6086,103500.0
2011-08-30 11:20:00,33.2,33.39,33.16,33.36,135800.0,23.6086,23.7438,23.5802,23.7224,135800.0
2011-08-30 11:30:00,33.35,33.44,33.31,33.41,97700.0,23.7153,23.7793,23.6869,23.758,97700.0
2011-08-30 11:40:00,33.41,33.49,33.4,33.41,92000.0,23.758,23.8149,23.7509,23.758,92000.0
2011-08-30 11:50:00,33.4,33.46,33.4,33.46,70100.0,23.7509,23.7935,23.7509,23.7935,70100.0
2011-08-30 12:00:00,33.46,33.47,33.41,33.41,121100.0,23.7935,23.8006,23.758,23.758,121100.0
2011-08-30 12:10:00,33.41,33.46,33.41,33.45,80900.0,23.758,23.7935,23.758,23.7864,80900.0
2011-08-30 12:20:00,33.46,33.46,33.38,33.39,61900.0,23.7935,23.7935,23.7366,23.7438,61900.0
2011-08-30 12:30:00,33.39,33.45,33.38,33.43,53800.0,23.7438,23.7864,23.7366,23.7722,53800.0
2011-08-30 12:40:00,33.43,33.44,33.32,33.38,76000.0,23.7722,23.7793,23.694,23.7366,76000.0
2011-08-30 12:50:00,33.38,33.39,33.32,33.36,61400.0,23.7366,23.7438,23.694,23.7224,61400.0
2011-08-30 13:00:00,33.36,33.39,33.33,33.39,65400.0,23.7224,23.7438,23.7011,23.7438,65400.0
2011-08-30 13:10:00,33.39,33.45,33.36,33.44,50500.0,23.7438,23.7864,23.7224,23.7793,50500.0
2011-08-30 13:20:00,33.44,33.46,33.42,33.45,66200.0,23.7793,23.7935,23.7651,23.7864,66200.0
2011-08-30 13:30:00,33.46,33.47,33.37,33.39,35500.0,23.7935,23.8006,23.7295,23.7438,35500.0
2011-08-30 13:40:00,33.38,33.48,33.38,33.46,86400.0,23.7366,23.8078,23.7366,23.7935,86400.0
2011-08-30 13:50:00,33.46,33.46,33.4,33.42,68600.0,23.7935,23.7935,23.7509,23.7651,68600.0
2011-08-30 14:00:00,33.42,33.5,33.38,33.44,143900.0,23.7651,23.822,23.7366,23.7793,143900.0
2011-08-30 14:10:00,33.45,33.51,33.4,33.5,109300.0,23.7864,23.8291,23.7509,23.822,109300.0
2011-08-30 14:20:00,33.5,33.54,33.48,33.5,129500.0,23.822,23.8504,23.8078,23.822,129500.0
2011-08-30 14:30:00,33.5,33.51,33.39,33.43,144200.0,23.822,23.8291,23.7438,23.7722,144200.0
2011-08-30 14:40:00,33.44,33.46,33.39,33.39,116000.0,23.7793,23.7935,23.7438,23.7438,116000.0
2011-08-30 14:50:00,33.4,33.46,33.34,33.44,121000.0,23.7509,23.7935,23.7082,23.7793,121000.0
2011-08-30 15:00:00,33.44,33.46,33.4,33.44,128200.0,23.7793,23.7935,23.7509,23.7793,128200.0
2011-08-30 15:10:00,33.43,33.43,33.37,33.4,116100.0,23.7722,23.7722,23.7295,23.7509,116100.0
2011-08-30 15:20:00,33.4,33.42,33.35,33.42,145000.0,23.7509,23.7651,23.7153,23.7651,145000.0
2011-08-30 15:30:00,33.42,33.51,33.41,33.51,219600.0,23.7651,23.8291,23.758,23.8291,219600.0
2011-08-30 15:40:00,33.51,33.62,33.49,33.58,219800.0,23.8291,23.9073,23.8149,23.8789,219800.0
2011-08-30 15:50:00,33.57,33.58,33.45,33.45,359600.0,23.8718,23.8789,23.7864,23.7864,359600.0
2011-08-31 09:30:00,33.75,33.83,33.68,33.71,155000.0,23.9998,24.0566,23.95,23.9713,155000.0
2011-08-31 09:40:00,33.69,33.75,33.5,33.52,323300.0,23.9571,23.9998,23.822,23.8362,323300.0
2011-08-31 09:50:00,33.53,33.6,33.43,33.46,281300.0,23.8433,23.8931,23.7722,23.7935,281300.0
2011-08-31 10:00:00,33.46,33.6,33.46,33.51,191400.0,23.7935,23.8931,23.7935,23.8291,191400.0
2011-08-31 10:10:00,33.52,33.57,33.46,33.53,158300.0,23.8362,23.8718,23.7935,23.8433,158300.0
2011-08-31 10:20:00,33.54,33.54,33.29,33.31,270700.0,23.8504,23.8504,23.6726,23.6869,270700.0
2011-08-31 10:30:00,33.29,33.46,33.27,33.41,169100.0,23.6726,23.7935,23.6584,23.758,169100.0
2011-08-31 10:40:00,33.42,33.42,33.25,33.26,220600.0,23.7651,23.7651,23.6442,23.6513,220600.0
2011-08-31 10:50:00,33.26,33.33,33.2,33.32,166400.0,23.6513,23.7011,23.6086,23.694,166400.0
2011-08-31 11:00:00,33.32,33.37,33.27,33.33,121100.0,23.694,23.7295,23.6584,23.7011,121100.0
2011-08-31 11:10:00,33.34,33.41,33.3,33.3,101500.0,23.7082,23.758,23.6798,23.6798,101500.0
2011-08-31 11:20:00,33.3,33.35,33.22,33.35,123700.0,23.6798,23.7153,23.6229,23.7153,123700.0
2011-08-31 11:30:00,33.35,33.37,33.28,33.3,105500.0,23.7153,23.7295,23.6655,23.6798,105500.0
2011-08-31 11:40:00,33.3,33.36,33.27,33.28,62500.0,23.6798,23.7224,23.6584,23.6655,62500.0
2011-08-31 11:50:00,33.28,33.31,33.24,33.28,112900.0,23.6655,23.6869,23.6371,23.6655,112900.0
2011-08-31 12:00:00,33.28,33.38,33.28,33.36,77700.0,23.6655,23.7366,23.6655,23.7224,77700.0
2011-08-31 12:10:00,33.36,33.38,33.35,33.36,102200.0,23.7224,23.7366,23.7153,23.7224,102200.0
2011-08-31 12:20:00,33.36,33.38,33.31,33.36,119700.0,23.7224,23.7366,23.6869,23.7224,119700.0
2011-08-31 12:30:00,33.36,33.44,33.35,33.42,61200.0,23.7224,23.7793,23.7153,23.7651,61200.0
2011-08-31 12:40:00,33.42,33.44,33.41,33.43,97900.0,23.7651,23.7793,23.758,23.7722,97900.0
2011-08-31 12:50:00,33.43,33.49,33.43,33.49,85800.0,23.7722,23.8149,23.7722,23.8149,85800.0
2011-08-31 13:00:00,33.49,33.53,33.45,33.45,63700.0,23.8149,23.8433,23.7864,23.7864,63700.0
2011-08-31 13:10:00,33.46,33.49,33.44,33.45,54700.0,23.7935,23.8149,23.7793,23.7864,54700.0
2011-08-31 13:20:00,33.45,33.47,33.42,33.45,70500.0,23.7864,23.8006,23.7651,23.7864,70500.0
2011-08-31 13:30:00,33.45,33.48,33.41,33.48,68100.0,23.7864,23.8078,23.758,23.8078,68100.0
2011-08-31 13:40:00,33.49,33.49,33.39,33.42,72100.0,23.8149,23.8149,23.7438,23.7651,72100.0
2011-08-31 13:50:00,33.41,33.42,33.26,33.27,103100.0,23.758,23.7651,23.6513,23.6584,103100.0
2011-08-31 14:00:00,33.28,33.3,33.18,33.19,175700.0,23.6655,23.6798,23.5944,23.6015,175700.0
2011-08-31 14:10:00,33.2,33.29,33.18,33.26,89100.0,23.6086,23.6726,23.5944,23.6513,89100.0
2011-08-31 14:20:00,33.27,33.31,33.26,33.3,84300.0,23.6584,23.6869,23.6513,23.6798,84300.0
2011-08-31 14:30:00,33.3,33.33,33.22,33.27,115000.0,23.6798,23.7011,23.6229,23.6584,115000.0
2011-08-31 14:40:00,33.28,33.28,33.17,33.22,108900.0,23.6655,23.6655,23.5873,23.6229,108900.0
2011-08-31 14:50:00,33.22,33.22,33.08,33.09,194600.0,23.6229,23.6229,23.5233,23.5304,194600.0
2011-08-31 15:00:00,33.09,33.24,33.09,33.21,123000.0,23.5304,23.6371,23.5304,23.6158,123000.0
2011-08-31 15:10:00,33.21,33.21,32.95,32.97,197000.0,23.6158,23.6158,23.4309,23.4451,197000.0
2011-08-31 15:20:00,32.96,33.0,32.92,32.94,235500.0,23.438,23.4664,23.4095,23.4238,235500.0
2011-08-31 15:30:00,32.95,33.0,32.94,32.97,311200.0,23.4309,23.4664,23.4238,23.4451,311200.0
2011-08-31 15:40:00,32.97,33.1,32.95,33.1,450100.0,23.4451,23.5375,23.4309,23.5375,450100.0
2011-08-31 15:50:00,33.1,33.13,32.99,33.05,588600.0,23.5375,23.5589,23.4593,23.502,588600.0
2011-09-01 09:30:00,32.76,33.0,32.63,32.72,139800.0,23.5427,23.7151,23.4492,23.5139,139800.0
2011-09-01 09:40:00,32.72,32.75,32.61,32.62,127500.0,23.5139,23.5355,23.4349,23.442,127500.0
2011-09-01 09:50:00,32.62,32.62,32.43,32.45,181900.0,23.442,23.442,23.3055,23.3199,181900.0
2011-09-01 10:00:00,32.44,32.97,32.4,32.83,337700.0,23.3127,23.6936,23.2839,23.593,337700.0
2011-09-01 10:10:00,32.83,32.85,32.73,32.79,173700.0,23.593,23.6073,23.5211,23.5642,173700.0
2011-09-01 10:20:00,32.79,32.8,32.72,32.72,111200.0,23.5642,23.5714,23.5139,23.5139,111200.0
2011-09-01 10:30:00,32.72,32.75,32.66,32.74,163200.0,23.5139,23.5355,23.4708,23.5283,163200.0
2011-09-01 10:40:00,32.74,32.76,32.61,32.61,175600.0,23.5283,23.5427,23.4349,23.4349,175600.0
2011-09-01 10:50:00,32.61,32.73,32.61,32.62,124700.0,23.4349,23.5211,23.4349,23.442,124700.0
2011-09-01 11:00:00,32.62,32.67,32.48,32.49,161300.0,23.442,23.478,23.3414,23.3486,161300.0
2011-09-01 11:10:00,32.49,32.52,32.39,32.52,138200.0,23.3486,23.3702,23.2768,23.3702,138200.0
2011-09-01 11:20:00,32.52,32.61,32.51,32.61,136900.0,23.3702,23.4349,23.363,23.4349,136900.0
2011-09-01 11:30:00,32.61,32.74,32.61,32.73,87600.0,23.4349,23.5283,23.4349,23.5211,87600.0
2011-09-01 11:40:00,32.74,32.75,32.56,32.61,135800.0,23.5283,23.5355,23.3989,23.4349,135800.0
2011-09-01 11:50:00,32.62,32.7,32.57,32.7,81400.0,23.442,23.4995,23.4061,23.4995,81400.0
2011-09-01 12:00:00,32.7,32.71,32.65,32.7,127100.0,23.4995,23.5067,23.4636,23.4995,127100.0
2011-09-01 12:10:00,32.7,32.7,32.61,32.65,93200.0,23.4995,23.4995,23.4349,23.4636,93200.0
2011-09-01 12:20:00,32.65,32.74,32.64,32.74,96400.0,23.4636,23.5283,23.4564,23.5283,96400.0
2011-09-01 12:30:00,32.74,32.76,32.71,32.72,54000.0,23.5283,23.5427,23.5067,23.5139,54000.0
2011-09-01 12:40:00,32.72,32.74,32.66,32.67,66800.0,23.5139,23.5283,23.4708,23.478,66800.0
2011-09-01 12:50:00,32.67,32.68,32.58,32.59,111500.0,23.478,23.4852,23.4133,23.4205,111500.0
2011-09-01 13:00:00,32.6,32.61,32.5,32.51,107800.0,23.4277,23.4349,23.3558,23.363,107800.0
2011-09-01 13:10:00,32.51,32.6,32.47,32.6,108800.0,23.363,23.4277,23.3343,23.4277,108800.0
2011-09-01 13:20:00,32.6,32.63,32.5,32.59,95600.0,23.4277,23.4492,23.3558,23.4205,95600.0
2011-09-01 13:30:00,32.58,32.59,32.47,32.49,90800.0,23.4133,23.4205,23.3343,23.3486,90800.0
2011-09-01 13:40:00,32.49,32.49,32.37,32.44,79900.0,23.3486,23.3486,23.2624,23.3127,79900.0
2011-09-01 13:50:00,32.43,32.44,32.34,32.36,67000.0,23.3055,23.3127,23.2408,23.2552,67000.0
2011-09-01 14:00:00,32.36,32.38,32.26,32.28,139400.0,23.2552,23.2696,23.1833,23.1977,139400.0
2011-09-01 14:10:00,32.27,32.36,32.27,32.3,67000.0,23.1905,23.2552,23.1905,23.2121,67000.0
2011-09-01 14:20:00,32.29,32.33,32.24,32.32,84000.0,23.2049,23.2336,23.169,23.2265,84000.0
2011-09-01 14:30:00,32.32,32.38,32.32,32.36,83100.0,23.2265,23.2696,23.2265,23.2552,83100.0
2011-09-01 14:40:00,32.36,32.41,32.35,32.4,103400.0,23.2552,23.2911,23.248,23.2839,103400.0
2011-09-01 14:50:00,32.4,32.4,32.32,32.33,77000.0,23.2839,23.2839,23.2265,23.2336,77000.0
2011-09-01 15:00:00,32.33,32.33,32.23,32.23,138100.0,23.2336,23.2336,23.1618,23.1618,138100.0
2011-09-01 15:10:00,32.23,32.26,32.21,32.22,143100.0,23.1618,23.1833,23.1474,23.1546,143100.0
2011-09-01 15:20:00,32.23,32.3,32.18,32.23,217500.0,23.1618,23.2121,23.1258,23.1618,217500.0
2011-09-01 15:30:00,32.23,32.23,32.13,32.14,308900.0,23.1618,23.1618,23.0899,23.0971,308900.0
2011-09-01 15:40:00,32.14,32.17,32.07,32.12,410400.0,23.0971,23.1187,23.0468,23.0827,410400.0
2011-09-01 15:50:00,32.13,32.17,32.04,32.07,629500.0,23.0899,23.1187,23.0252,23.0468,629500.0
2011-09-02 09:30:00,31.68,32.03,31.33,31.33,227700.0,22.7665,23.0181,22.515,22.515,227700.0
2011-09-02 09:40:00,31.33,31.36,31.12,31.29,299600.0,22.515,22.5366,22.3641,22.4863,299600.0
2011-09-02 09:50:00,31.28,31.31,31.15,31.16,233600.0,22.4791,22.5006,22.3856,22.3928,233600.0
2011-09-02 10:00:00,31.16,31.24,31.12,31.18,197000.0,22.3928,22.4503,22.3641,22.4072,197000.0
2011-09-02 10:10:00,31.19,31.23,31.12,31.21,189200.0,22.4144,22.4431,22.3641,22.4288,189200.0
2011-09-02 10:20:00,31.21,31.24,31.17,31.2,149700.0,22.4288,22.4503,22.4,22.4216,149700.0
2011-09-02 10:30:00,31.19,31.2,31.05,31.07,187600.0,22.4144,22.4216,22.3138,22.3282,187600.0
2011-09-02 10:40:00,31.07,31.14,30.98,31.03,208000.0,22.3282,22.3785,22.2635,22.2994,208000.0
2011-09-02 10:50:00,31.04,31.24,31.02,31.24,177400.0,22.3066,22.4503,22.2922,22.4503,177400.0
2011-09-02 11:00:00,31.24,31.24,31.18,31.21,161300.0,22.4503,22.4503,22.4072,22.4288,161300.0
2011-09-02 11:10:00,31.21,31.27,31.15,31.17,230700.0,22.4288,22.4719,22.3856,22.4,230700.0
2011-09-02 11:20:00,31.16,31.25,31.16,31.25,191300.0,22.3928,22.4575,22.3928,22.4575,191300.0
2011-09-02 11:30:00,31.24,31.24,31.2,31.22,99200.0,22.4503,22.4503,22.4216,22.436,99200.0
2011-09-02 11:40:00,31.22,31.22,31.1,31.11,113500.0,22.436,22.436,22.3497,22.3569,113500.0
2011-09-02 11:50:00,31.11,31.17,31.1,31.14,101500.0,22.3569,22.4,22.3497,22.3785,101500.0
2011-09-02 12:00:00,31.14,31.21,31.14,31.18,189100.0,22.3785,22.4288,22.3785,22.4072,189100.0
2011-09-02 12:10:00,31.18,31.21,31.18,31.2,105200.0,22.4072,22.4288,22.4072,22.4216,105200.0
2011-09-02 12:20:00,31.19,31.19,31.13,31.16,87100.0,22.4144,22.4144,22.3713,22.3928,87100.0
2011-09-02 12:30:00,31.16,31.26,31.14,31.26,81300.0,22.3928,22.4647,22.3785,22.4647,81300.0
2011-09-02 12:40:00,31.26,31.28,31.23,31.24,115600.0,22.4647,22.4791,22.4431,22.4503,115600.0
2011-09-02 12:50:00,31.24,31.26,31.2,31.24,97400.0,22.4503,22.4647,22.4216,22.4503,97400.0
2011-09-02 13:00:00,31.24,31.24,31.16,31.17,105100.0,22.4503,22.4503,22.3928,22.4,105100.0
2011-09-02 13:10:00,31.17,31.17,31.15,31.16,51400.0,22.4,22.4,22.3856,22.3928,51400.0
2011-09-02 13:20:00,31.15,31.18,31.15,31.18,54200.0,22.3856,22.4072,22.3856,22.4072,54200.0
2011-09-02 13:30:00,31.18,31.21,31.17,31.17,54600.0,22.4072,22.4288,22.4,22.4,54600.0
2011-09-02 13:40:00,31.17,31.17,31.11,31.12,86900.0,22.4,22.4,22.3569,22.3641,86900.0
2011-09-02 13:50:00,31.12,31.13,31.05,31.13,109600.0,22.3641,22.3713,22.3138,22.3713,109600.0
2011-09-02 14:00:00,31.13,31.18,31.12,31.18,71200.0,22.3713,22.4072,22.3641,22.4072,71200.0
2011-09-02 14:10:00,31.18,31.18,31.0,31.05,223500.0,22.4072,22.4072,22.2779,22.3138,223500.0
2011-09-02 14:20:00,31.05,31.09,31.03,31.04,106000.0,22.3138,22.3425,22.2994,22.3066,106000.0
2011-09-02 14:30:00,31.04,31.05,30.91,30.95,164300.0,22.3066,22.3138,22.2132,22.2419,164300.0
2011-09-02 14:40:00,30.95,30.98,30.89,30.89,144300.0,22.2419,22.2635,22.1988,22.1988,144300.0
2011-09-02 14:50:00,30.88,30.92,30.85,30.87,141500.0,22.1916,22.2204,22.1701,22.1844,141500.0
2011-09-02 15:00:00,30.88,30.89,30.79,30.82,160500.0,22.1916,22.1988,22.1269,22.1485,160500.0
2011-09-02 15:10:00,30.81,30.82,30.74,30.77,141800.0,22.1413,22.1485,22.091,22.1126,141800.0
2011-09-02 15:20:00,30.76,30.84,30.76,30.81,143900.0,22.1054,22.1629,22.1054,22.1413,143900.0
2011-09-02 15:30:00,30.81,30.85,30.73,30.8,500300.0,22.1413,22.1701,22.0838,22.1341,500300.0
2011-09-02 15:40:00,30.8,30.88,30.72,30.73,388100.0,22.1341,22.1916,22.0766,22.0838,388100.0
2011-09-02 15:50:00,30.72,30.78,30.7,30.71,534200.0,22.0766,22.1198,22.0623,22.0694,534200.0
2011-09-06 09:30:00,30.14,30.14,30.0,30.0,197000.0,21.6598,21.6598,21.5592,21.5592,197000.0
2011-09-06 09:40:00,30.01,30.04,29.92,29.97,134400.0,21.5664,21.588,21.5017,21.5377,134400.0
2011-09-06 09:50:00,29.96,30.2,29.91,30.18,118300.0,21.5305,21.7029,21.4945,21.6886,118300.0
2011-09-06 10:00:00,30.19,30.37,30.17,30.24,221700.0,21.6958,21.8251,21.6814,21.7317,221700.0
2011-09-06 10:10:00,30.25,30.26,30.01,30.04,112300.0,21.7389,21.7461,21.5664,21.588,112300.0
2011-09-06 10:20:00,30.05,30.11,29.96,29.98,94600.0,21.5951,21.6383,21.5305,21.5448,94600.0
2011-09-06 10:30:00,29.98,30.07,29.89,29.91,123500.0,21.5448,21.6095,21.4802,21.4945,123500.0
2011-09-06 10:40:00,29.91,30.0,29.91,29.98,103100.0,21.4945,21.5592,21.4945,21.5448,103100.0
2011-09-06 10:50:00,29.98,30.1,29.95,30.05,87500.0,21.5448,21.6311,21.5233,21.5951,87500.0
2011-09-06 11:00:00,30.05,30.08,30.01,30.08,90100.0,21.5951,21.6167,21.5664,21.6167,90100.0
2011-09-06 11:10:00,30.08,30.25,30.03,30.18,209200.0,21.6167,21.7389,21.5808,21.6886,209200.0
2011-09-06 11:20:00,30.18,30.28,30.17,30.28,59800.0,21.6886,21.7604,21.6814,21.7604,59800.0
2011-09-06 11:30:00,30.28,30.36,30.28,30.31,81300.0,21.7604,21.8179,21.7604,21.782,81300.0
2011-09-06 11:40:00,30.31,30.35,30.27,30.27,74600.0,21.782,21.8107,21.7532,21.7532,74600.0
2011-09-06 11:50:00,30.28,31.13,30.28,30.41,76200.0,21.7604,22.3713,21.7604,21.8539,76200.0
2011-09-06 12:00:00,30.4,30.47,30.39,30.39,58500.0,21.8467,21.897,21.8395,21.8395,58500.0
2011-09-06 12:10:00,30.39,30.5,30.39,30.48,61900.0,21.8395,21.9185,21.8395,21.9042,61900.0
2011-09-06 12:20:00,30.48,30.53,30.42,30.46,62500.0,21.9042,21.9401,21.861,21.8898,62500.0
2011-09-06 12:30:00,30.46,30.46,30.38,30.41,52500.0,21.8898,21.8898,21.8323,21.8539,52500.0
2011-09-06 12:40:00,30.4,30.45,30.39,30.43,27600.0,21.8467,21.8826,21.8395,21.8682,27600.0
2011-09-06 12:50:00,30.44,30.47,30.43,30.47,38000.0,21.8754,21.897,21.8682,21.897,38000.0
2011-09-06 13:00:00,30.47,30.53,30.47,30.51,45900.0,21.897,21.9401,21.897,21.9257,45900.0
2011-09-06 13:10:00,30.51,30.59,30.5,30.56,42800.0,21.9257,21.9832,21.9185,21.9617,42800.0
2011-09-06 13:20:00,30.57,30.58,30.52,30.52,45500.0,21.9688,21.976,21.9329,21.9329,45500.0
2011-09-06 13:30:00,30.51,30.57,30.47,30.57,68000.0,21.9257,21.9688,21.897,21.9688,68000.0
2011-09-06 13:40:00,30.56,30.72,30.56,30.72,109000.0,21.9617,22.0766,21.9617,22.0766,109000.0
2011-09-06 13:50:00,30.72,30.76,30.72,30.73,98800.0,22.0766,22.1054,22.0766,22.0838,98800.0
2011-09-06 14:00:00,30.73,30.77,30.67,30.75,87800.0,22.0838,22.1126,22.0407,22.0982,87800.0
2011-09-06 14:10:00,30.76,30.88,30.76,30.86,114500.0,22.1054,22.1916,22.1054,22.1772,114500.0
2011-09-06 14:20:00,30.87,30.89,30.82,30.84,98100.0,22.1844,22.1988,22.1485,22.1629,98100.0
2011-09-06 14:30:00,30.84,30.85,30.74,30.74,91900.0,22.1629,22.1701,22.091,22.091,91900.0
2011-09-06 14:40:00,30.74,30.76,30.68,30.68,62200.0,22.091,22.1054,22.0479,22.0479,62200.0
2011-09-06 14:50:00,30.67,30.7,30.63,30.64,55400.0,22.0407,22.0623,22.012,22.0191,55400.0
2011-09-06 15:00:00,30.64,30.65,30.57,30.57,65300.0,22.0191,22.0263,21.9688,21.9688,65300.0
2011-09-06 15:10:00,30.58,30.6,30.52,30.55,63900.0,21.976,21.9904,21.9329,21.9545,63900.0
2011-09-06 15:20:00,30.55,30.64,30.54,30.57,91200.0,21.9545,22.0191,21.9473,21.9688,91200.0
2011-09-06 15:30:00,30.56,30.62,30.5,30.61,145600.0,21.9617,22.0048,21.9185,21.9976,145600.0
2011-09-06 15:40:00,30.62,30.73,30.61,30.7,163100.0,22.0048,22.0838,21.9976,22.0623,163100.0
2011-09-06 15:50:00,30.71,30.84,30.68,30.74,666000.0,22.0694,22.1629,22.0479,22.091,666000.0
2011-09-07 09:30:00,31.35,31.44,31.13,31.13,108700.0,22.5294,22.5941,22.3713,22.3713,108700.0
2011-09-07 09:40:00,31.14,31.15,31.06,31.1,125600.0,22.3785,22.3856,22.321,22.3497,125600.0
2011-09-07 09:50:00,31.09,31.2,31.08,31.18,220600.0,22.3425,22.4216,22.3353,22.4072,220600.0
2011-09-07 10:00:00,31.18,31.36,31.15,31.36,143400.0,22.4072,22.5366,22.3856,22.5366,143400.0
2011-09-07 10:10:00,31.36,31.42,31.32,31.39,73500.0,22.5366,22.5797,22.5078,22.5581,73500.0
2011-09-07 10:20:00,31.4,31.47,31.35,31.36,50400.0,22.5653,22.6156,22.5294,22.5366,50400.0
2011-09-07 10:30:00,31.35,31.42,31.34,31.37,61100.0,22.5294,22.5797,22.5222,22.5437,61100.0
2011-09-07 10:40:00,31.37,31.42,31.27,31.27,61100.0,22.5437,22.5797,22.4719,22.4719,61100.0
2011-09-07 10:50:00,31.28,31.32,31.25,31.3,93700.0,22.4791,22.5078,22.4575,22.4934,93700.0
2011-09-07 11:00:00,31.29,31.39,31.21,31.22,358000.0,22.4863,22.5581,22.4288,22.436,358000.0
2011-09-07 11:10:00,31.22,31.35,31.22,31.3,85700.0,22.436,22.5294,22.436,22.4934,85700.0
2011-09-07 11:20:00,31.3,31.32,31.27,31.31,54200.0,22.4934,22.5078,22.4719,22.5006,54200.0
2011-09-07 11:30:00,31.31,31.32,31.24,31.25,96600.0,22.5006,22.5078,22.4503,22.4575,96600.0
2011-09-07 11:40:00,31.24,31.27,31.2,31.25,127700.0,22.4503,22.4719,22.4216,22.4575,127700.0
2011-09-07 11:50:00,31.26,31.28,31.24,31.28,25800.0,22.4647,22.4791,22.4503,22.4791,25800.0
2011-09-07 12:00:00,31.28,31.28,31.25,31.27,40400.0,22.4791,22.4791,22.4575,22.4719,40400.0
2011-09-07 12:10:00,31.27,31.28,31.24,31.26,96500.0,22.4719,22.4791,22.4503,22.4647,96500.0
2011-09-07 12:20:00,31.26,31.27,31.22,31.24,48900.0,22.4647,22.4719,22.436,22.4503,48900.0
2011-09-07 12:30:00,31.23,31.27,31.22,31.27,124900.0,22.4431,22.4719,22.436,22.4719,124900.0
2011-09-07 12:40:00,31.26,31.29,31.24,31.25,100800.0,22.4647,22.4863,22.4503,22.4575,100800.0
2011-09-07 12:50:00,31.24,31.27,31.24,31.27,45900.0,22.4503,22.4719,22.4503,22.4719,45900.0
2011-09-07 13:00:00,31.26,31.33,31.25,31.29,66700.0,22.4647,22.515,22.4575,22.4863,66700.0
2011-09-07 13:10:00,31.29,31.31,31.29,31.3,43900.0,22.4863,22.5006,22.4863,22.4934,43900.0
2011-09-07 13:20:00,31.3,31.35,31.29,31.32,39800.0,22.4934,22.5294,22.4863,22.5078,39800.0
2011-09-07 13:30:00,31.33,31.34,31.29,31.34,45300.0,22.515,22.5222,22.4863,22.5222,45300.0
2011-09-07 13:40:00,31.33,31.34,31.29,31.29,45400.0,22.515,22.5222,22.4863,22.4863,45400.0
2011-09-07 13:50:00,31.3,31.34,31.29,31.34,68300.0,22.4934,22.5222,22.4863,22.5222,68300.0
2011-09-07 14:00:00,31.34,31.46,31.33,31.38,167900.0,22.5222,22.6084,22.515,22.5509,167900.0
2011-09-07 14:10:00,31.37,31.41,31.32,31.35,122600.0,22.5437,22.5725,22.5078,22.5294,122600.0
2011-09-07 14:20:00,31.36,31.37,31.32,31.35,89100.0,22.5366,22.5437,22.5078,22.5294,89100.0
2011-09-07 14:30:00,31.35,31.37,31.33,31.36,76500.0,22.5294,22.5437,22.515,22.5366,76500.0
2011-09-07 14:40:00,31.37,31.4,31.34,31.37,64100.0,22.5437,22.5653,22.5222,22.5437,64100.0
2011-09-07 14:50:00,31.37,31.39,31.33,31.39,107300.0,22.5437,22.5581,22.515,22.5581,107300.0
2011-09-07 15:00:00,31.39,31.41,31.36,31.4,114200.0,22.5581,22.5725,22.5366,22.5653,114200.0
2011-09-07 15:10:00,31.41,31.43,31.36,31.43,179300.0,22.5725,22.5869,22.5366,22.5869,179300.0
2011-09-07 15:20:00,31.43,31.45,31.41,31.45,150100.0,22.5869,22.6012,22.5725,22.6012,150100.0
2011-09-07 15:30:00,31.45,31.46,31.37,31.41,126900.0,22.6012,22.6084,22.5437,22.5725,126900.0
2011-09-07 15:40:00,31.41,31.5,31.4,31.44,230200.0,22.5725,22.6372,22.5653,22.5941,230200.0
2011-09-07 15:50:00,31.45,31.53,31.41,31.46,876600.0,22.6012,22.6587,22.5725,22.6084,876600.0
2011-09-08 09:30:00,31.25,31.35,31.23,31.25,62400.0,22.4575,22.5294,22.4431,22.4575,62400.0
2011-09-08 09:40:00,31.25,31.27,31.2,31.22,85700.0,22.4575,22.4719,22.4216,22.436,85700.0
2011-09-08 09:50:00,31.22,31.28,31.15,31.28,92800.0,22.436,22.4791,22.3856,22.4791,92800.0
2011-09-08 10:00:00,31.27,31.29,31.15,31.28,71000.0,22.4719,22.4863,22.3856,22.4791,71000.0
2011-09-08 10:10:00,31.28,31.37,31.26,31.37,67700.0,22.4791,22.5437,22.4647,22.5437,67700.0
2011-09-08 10:20:00,31.37,31.43,31.35,31.37,52100.0,22.5437,22.5869,22.5294,22.5437,52100.0
2011-09-08 10:30:00,31.36,31.48,31.35,31.36,85500.0,22.5366,22.6228,22.5294,22.5366,85500.0
2011-09-08 10:40:00,31.36,31.38,31.34,31.34,133000.0,22.5366,22.5509,22.5222,22.5222,133000.0
2011-09-08 10:50:00,31.35,31.61,31.35,31.6,89500.0,22.5294,22.7162,22.5294,22.709,89500.0
2011-09-08 11:00:00,31.59,31.62,31.54,31.57,76700.0,22.7018,22.7234,22.6659,22.6875,76700.0
2011-09-08 11:10:00,31.57,31.57,31.54,31.54,159300.0,22.6875,22.6875,22.6659,22.6659,159300.0
2011-09-08 11:20:00,31.53,31.54,31.45,31.46,48800.0,22.6587,22.6659,22.6012,22.6084,48800.0
2011-09-08 11:30:00,31.46,31.51,31.44,31.45,187400.0,22.6084,22.6444,22.5941,22.6012,187400.0
2011-09-08 11:40:00,31.45,31.45,31.24,31.33,232400.0,22.6012,22.6012,22.4503,22.515,232400.0
2011-09-08 11:50:00,31.33,31.42,31.26,31.3,100600.0,22.515,22.5797,22.4647,22.4934,100600.0
2011-09-08 12:00:00,31.29,31.29,31.21,31.28,44200.0,22.4863,22.4863,22.4288,22.4791,44200.0
2011-09-08 12:10:00,31.29,31.38,31.28,31.37,32100.0,22.4863,22.5509,22.4791,22.5437,32100.0
2011-09-08 12:20:00,31.38,31.43,31.36,31.36,61800.0,22.5509,22.5869,22.5366,22.5366,61800.0
2011-09-08 12:30:00,31.36,31.37,31.29,31.33,49000.0,22.5366,22.5437,22.4863,22.515,49000.0
2011-09-08 12:40:00,31.34,31.36,31.29,31.33,46500.0,22.5222,22.5366,22.4863,22.515,46500.0
2011-09-08 12:50:00,31.34,31.42,31.34,31.41,26400.0,22.5222,22.5797,22.5222,22.5725,26400.0
2011-09-08 13:00:00,31.4,31.43,31.36,31.43,34300.0,22.5653,22.5869,22.5366,22.5869,34300.0
2011-09-08 13:10:00,31.42,31.43,31.35,31.39,28400.0,22.5797,22.5869,22.5294,22.5581,28400.0
2011-09-08 13:20:00,31.39,31.42,31.34,31.36,47400.0,22.5581,22.5797,22.5222,22.5366,47400.0
2011-09-08 13:30:00,31.36,31.39,31.21,31.25,138800.0,22.5366,22.5581,22.4288,22.4575,138800.0
2011-09-08 13:40:00,31.25,31.25,31.07,31.12,98300.0,22.4575,22.4575,22.3282,22.3641,98300.0
2011-09-08 13:50:00,31.12,31.16,31.05,31.12,78800.0,22.3641,22.3928,22.3138,22.3641,78800.0
2011-09-08 14:00:00,31.11,31.17,31.05,31.16,80000.0,22.3569,22.4,22.3138,22.3928,80000.0
2011-09-08 14:10:00,31.15,31.19,31.11,31.14,55000.0,22.3856,22.4144,22.3569,22.3785,55000.0
2011-09-08 14:20:00,31.14,31.15,31.03,31.1,77500.0,22.3785,22.3856,22.2994,22.3497,77500.0
2011-09-08 14:30:00,31.1,31.16,31.06,31.11,50000.0,22.3497,22.3928,22.321,22.3569,50000.0
2011-09-08 14:40:00,31.12,31.21,31.11,31.19,83700.0,22.3641,22.4288,22.3569,22.4144,83700.0
2011-09-08 14:50:00,31.18,31.24,31.16,31.21,105400.0,22.4072,22.4503,22.3928,22.4288,105400.0
2011-09-08 15:00:00,31.22,31.23,31.14,31.2,105700.0,22.436,22.4431,22.3785,22.4216,105700.0
2011-09-08 15:10:00,31.2,31.21,31.12,31.18,93200.0,22.4216,22.4288,22.3641,22.4072,93200.0
2011-09-08 15:20:00,31.18,31.29,31.17,31.29,186600.0,22.4072,22.4863,22.4,22.4863,186600.0
2011-09-08 15:30:00,31.3,31.32,31.25,31.3,268200.0,22.4934,22.5078,22.4575,22.4934,268200.0
2011-09-08 15:40:00,31.29,31.32,31.26,31.31,203500.0,22.4863,22.5078,22.4647,22.5006,203500.0
2011-09-08 15:50:00,31.3,31.3,31.18,31.22,287500.0,22.4934,22.4934,22.4072,22.436,287500.0
2011-09-09 09:30:00,30.99,31.0,30.56,30.81,176300.0,22.2707,22.2779,21.9617,22.1413,176300.0
2011-09-09 09:40:00,30.82,30.9,30.78,30.89,174000.0,22.1485,22.206,22.1198,22.1988,174000.0
2011-09-09 09:50:00,30.88,30.95,30.8,30.85,92800.0,22.1916,22.2419,22.1341,22.1701,92800.0
2011-09-09 10:00:00,30.86,31.03,30.85,30.99,298600.0,22.1772,22.2994,22.1701,22.2707,298600.0
2011-09-09 10:10:00,30.99,31.01,30.83,30.88,104500.0,22.2707,22.285,22.1557,22.1916,104500.0
2011-09-09 10:20:00,30.87,31.01,30.82,31.0,91800.0,22.1844,22.285,22.1485,22.2779,91800.0
2011-09-09 10:30:00,31.0,31.01,30.95,31.0,204000.0,22.2779,22.285,22.2419,22.2779,204000.0
2011-09-09 10:40:00,31.01,31.06,30.99,31.06,54100.0,22.285,22.321,22.2707,22.321,54100.0
2011-09-09 10:50:00,31.06,31.13,31.06,31.1,122100.0,22.321,22.3713,22.321,22.3497,122100.0
2011-09-09 11:00:00,31.09,31.13,31.0,31.04,79500.0,22.3425,22.3713,22.2779,22.3066,79500.0
2011-09-09 11:10:00,31.05,31.14,30.8,30.82,123200.0,22.3138,22.3785,22.1341,22.1485,123200.0
2011-09-09 11:20:00,30.82,30.83,30.61,30.72,129300.0,22.1485,22.1557,21.9976,22.0766,129300.0
2011-09-09 11:30:00,30.71,30.79,30.7,30.73,79900.0,22.0694,22.1269,22.0623,22.0838,79900.0
2011-09-09 11:40:00,30.74,30.74,30.55,30.55,97800.0,22.091,22.091,21.9545,21.9545,97800.0
2011-09-09 11:50:00,30.55,30.6,30.53,30.53,107500.0,21.9545,21.9904,21.9401,21.9401,107500.0
2011-09-09 12:00:00,30.53,30.6,30.5,30.51,93300.0,21.9401,21.9904,21.9185,21.9257,93300.0
2011-09-09 12:10:00,30.51,30.54,30.47,30.52,79200.0,21.9257,21.9473,21.897,21.9329,79200.0
2011-09-09 12:20:00,30.52,30.56,30.48,30.53,55800.0,21.9329,21.9617,21.9042,21.9401,55800.0
2011-09-09 12:30:00,30.53,30.54,30.42,30.47,104600.0,21.9401,21.9473,21.861,21.897,104600.0
2011-09-09 12:40:00,30.47,30.47,30.41,30.43,48100.0,21.897,21.897,21.8539,21.8682,48100.0
2011-09-09 12:50:00,30.44,30.56,30.4,30.54,154900.0,21.8754,21.9617,21.8467,21.9473,154900.0
2011-09-09 13:00:00,30.54,30.55,30.47,30.53,82900.0,21.9473,21.9545,21.897,21.9401,82900.0
2011-09-09 13:10:00,30.53,30.71,30.49,30.71,158400.0,21.9401,22.0694,21.9113,22.0694,158400.0
2011-09-09 13:20:00,30.71,30.71,30.54,30.64,118300.0,22.0694,22.0694,21.9473,22.0191,118300.0
2011-09-09 13:30:00,30.63,30.64,30.5,30.53,66600.0,22.012,22.0191,21.9185,21.9401,66600.0
2011-09-09 13:40:00,30.53,30.55,30.43,30.43,56300.0,21.9401,21.9545,21.8682,21.8682,56300.0
2011-09-09 13:50:00,30.42,30.48,30.42,30.47,32400.0,21.861,21.9042,21.861,21.897,32400.0
2011-09-09 14:00:00,30.47,30.53,30.45,30.53,53000.0,21.897,21.9401,21.8826,21.9401,53000.0
2011-09-09 14:10:00,30.53,30.53,30.41,30.42,62600.0,21.9401,21.9401,21.8539,21.861,62600.0
2011-09-09 14:20:00,30.43,30.49,30.4,30.4,44800.0,21.8682,21.9113,21.8467,21.8467,44800.0
2011-09-09 14:30:00,30.41,30.41,30.32,30.36,100300.0,21.8539,21.8539,21.7892,21.8179,100300.0
2011-09-09 14:40:00,30.36,30.48,30.36,30.41,61800.0,21.8179,21.9042,21.8179,21.8539,61800.0
2011-09-09 14:50:00,30.41,30.44,30.37,30.41,86700.0,21.8539,21.8754,21.8251,21.8539,86700.0
2011-09-09 15:00:00,30.4,30.4,30.33,30.4,81600.0,21.8467,21.8467,21.7964,21.8467,81600.0
2011-09-09 15:10:00,30.4,30.43,30.35,30.42,100800.0,21.8467,21.8682,21.8107,21.861,100800.0
2011-09-09 15:20:00,30.41,30.41,30.32,30.37,150600.0,21.8539,21.8539,21.7892,21.8251,150600.0
2011-09-09 15:30:00,30.37,30.5,30.37,30.5,162300.0,21.8251,21.9185,21.8251,21.9185,162300.0
2011-09-09 15:40:00,30.5,30.6,30.44,30.57,242800.0,21.9185,21.9904,21.8754,21.9688,242800.0
2011-09-09 15:50:00,30.57,30.61,30.48,30.49,537900.0,21.9688,21.9976,21.9042,21.9113,537900.0
2011-09-12 09:30:00,30.17,30.5,30.11,30.42,271700.0,21.6814,21.9185,21.6383,21.861,271700.0
2011-09-12 09:40:00,30.42,30.44,30.29,30.31,125800.0,21.861,21.8754,21.7676,21.782,125800.0
2011-09-12 09:50:00,30.32,30.56,30.25,30.52,204700.0,21.7892,21.9617,21.7389,21.9329,204700.0
2011-09-12 10:00:00,30.52,30.57,30.39,30.55,119000.0,21.9329,21.9688,21.8395,21.9545,119000.0
2011-09-12 10:10:00,30.55,30.57,30.45,30.48,120500.0,21.9545,21.9688,21.8826,21.9042,120500.0
2011-09-12 10:20:00,30.48,30.51,30.36,30.39,95100.0,21.9042,21.9257,21.8179,21.8395,95100.0
2011-09-12 10:30:00,30.39,30.43,30.33,30.39,129200.0,21.8395,21.8682,21.7964,21.8395,129200.0
2011-09-12 10:40:00,30.38,30.41,30.28,30.29,122100.0,21.8323,21.8539,21.7604,21.7676,122100.0
2011-09-12 10:50:00,30.29,30.36,30.28,30.29,75300.0,21.7676,21.8179,21.7604,21.7676,75300.0
2011-09-12 11:00:00,30.28,30.32,30.25,30.32,79100.0,21.7604,21.7892,21.7389,21.7892,79100.0
2011-09-12 11:10:00,30.32,30.41,30.28,30.37,86300.0,21.7892,21.8539,21.7604,21.8251,86300.0
2011-09-12 11:20:00,30.38,30.5,30.36,30.47,84500.0,21.8323,21.9185,21.8179,21.897,84500.0
2011-09-12 11:30:00,30.47,30.49,30.41,30.44,74500.0,21.897,21.9113,21.8539,21.8754,74500.0
2011-09-12 11:40:00,30.45,30.5,30.44,30.45,69700.0,21.8826,21.9185,21.8754,21.8826,69700.0
2011-09-12 11:50:00,30.45,30.46,30.32,30.34,61100.0,21.8826,21.8898,21.7892,21.8035,61100.0
2011-09-12 12:00:00,30.34,30.39,30.31,30.32,46900.0,21.8035,21.8395,21.782,21.7892,46900.0
2011-09-12 12:10:00,30.32,30.33,30.27,30.27,41300.0,21.7892,21.7964,21.7532,21.7532,41300.0
2011-09-12 12:20:00,30.28,30.38,30.28,30.38,56500.0,21.7604,21.8323,21.7604,21.8323,56500.0
2011-09-12 12:30:00,30.37,30.38,30.21,30.21,54100.0,21.8251,21.8323,21.7101,21.7101,54100.0
2011-09-12 12:40:00,30.21,30.26,30.21,30.23,46300.0,21.7101,21.7461,21.7101,21.7245,46300.0
2011-09-12 12:50:00,30.22,30.27,30.22,30.27,52500.0,21.7173,21.7532,21.7173,21.7532,52500.0
2011-09-12 13:00:00,30.27,30.33,30.2,30.22,64100.0,21.7532,21.7964,21.7029,21.7173,64100.0
2011-09-12 13:10:00,30.22,30.28,30.2,30.22,54800.0,21.7173,21.7604,21.7029,21.7173,54800.0
2011-09-12 13:20:00,30.21,30.22,30.17,30.18,54600.0,21.7101,21.7173,21.6814,21.6886,54600.0
2011-09-12 13:30:00,30.17,30.18,30.07,30.11,76400.0,21.6814,21.6886,21.6095,21.6383,76400.0
2011-09-12 13:40:00,30.11,30.15,30.09,30.13,58800.0,21.6383,21.667,21.6239,21.6526,58800.0
2011-09-12 13:50:00,30.13,30.22,30.13,30.16,55200.0,21.6526,21.7173,21.6526,21.6742,55200.0
2011-09-12 14:00:00,30.17,30.18,30.07,30.11,96600.0,21.6814,21.6886,21.6095,21.6383,96600.0
2011-09-12 14:10:00,30.1,30.14,30.05,30.06,136600.0,21.6311,21.6598,21.5951,21.6023,136600.0
2011-09-12 14:20:00,30.07,30.13,30.05,30.1,91000.0,21.6095,21.6526,21.5951,21.6311,91000.0
2011-09-12 14:30:00,30.11,30.31,30.09,30.24,124200.0,21.6383,21.782,21.6239,21.7317,124200.0
2011-09-12 14:40:00,30.24,30.41,30.24,30.33,130200.0,21.7317,21.8539,21.7317,21.7964,130200.0
2011-09-12 14:50:00,30.33,30.33,30.19,30.2,113200.0,21.7964,21.7964,21.6958,21.7029,113200.0
2011-09-12 15:00:00,30.2,30.24,30.13,30.14,141200.0,21.7029,21.7317,21.6526,21.6598,141200.0
2011-09-12 15:10:00,30.15,30.2,30.09,30.19,109700.0,21.667,21.7029,21.6239,21.6958,109700.0
2011-09-12 15:20:00,30.2,30.31,30.15,30.27,137400.0,21.7029,21.782,21.667,21.7532,137400.0
2011-09-12 15:30:00,30.28,30.46,30.28,30.45,338900.0,21.7604,21.8898,21.7604,21.8826,338900.0
2011-09-12 15:40:00,30.45,30.72,30.44,30.72,404200.0,21.8826,22.0766,21.8754,22.0766,404200.0
2011-09-12 15:50:00,30.71,30.95,30.71,30.84,948000.0,22.0694,22.2419,22.0694,22.1629,948000.0
2011-09-13 09:30:00,30.83,30.97,30.72,30.73,97500.0,22.1557,22.2563,22.0766,22.0838,97500.0
2011-09-13 09:40:00,30.74,30.83,30.66,30.78,91700.0,22.091,22.1557,22.0335,22.1198,91700.0
2011-09-13 09:50:00,30.78,31.09,30.78,31.05,136100.0,22.1198,22.3425,22.1198,22.3138,136100.0
2011-09-13 10:00:00,31.05,31.37,31.04,31.32,137900.0,22.3138,22.5437,22.3066,22.5078,137900.0
2011-09-13 10:10:00,31.32,31.33,31.19,31.2,91100.0,22.5078,22.515,22.4144,22.4216,91100.0
2011-09-13 10:20:00,31.19,31.23,31.15,31.17,79300.0,22.4144,22.4431,22.3856,22.4,79300.0
2011-09-13 10:30:00,31.18,31.24,30.97,31.05,123900.0,22.4072,22.4503,22.2563,22.3138,123900.0
2011-09-13 10:40:00,31.05,31.05,30.99,31.01,212500.0,22.3138,22.3138,22.2707,22.285,212500.0
2011-09-13 10:50:00,31.01,31.05,30.95,31.03,126500.0,22.285,22.3138,22.2419,22.2994,126500.0
2011-09-13 11:00:00,31.02,31.08,30.95,30.96,77900.0,22.2922,22.3353,22.2419,22.2491,77900.0
2011-09-13 11:10:00,30.97,31.08,30.94,30.95,69200.0,22.2563,22.3353,22.2347,22.2419,69200.0
2011-09-13 11:20:00,30.95,30.97,30.82,30.9,97100.0,22.2419,22.2563,22.1485,22.206,97100.0
2011-09-13 11:30:00,30.91,30.94,30.84,30.93,82900.0,22.2132,22.2347,22.1629,22.2275,82900.0
2011-09-13 11:40:00,30.94,31.0,30.89,30.91,94700.0,22.2347,22.2779,22.1988,22.2132,94700.0
2011-09-13 11:50:00,30.9,30.93,30.83,30.83,49900.0,22.206,22.2275,22.1557,22.1557,49900.0
2011-09-13 12:00:00,30.84,30.85,30.75,30.85,87400.0,22.1629,22.1701,22.0982,22.1701,87400.0
2011-09-13 12:10:00,30.86,30.95,30.83,30.93,90000.0,22.1772,22.2419,22.1557,22.2275,90000.0
2011-09-13 12:20:00,30.93,31.01,30.92,30.98,58500.0,22.2275,22.285,22.2204,22.2635,58500.0
2011-09-13 12:30:00,30.97,30.98,30.9,30.98,73100.0,22.2563,22.2635,22.206,22.2635,73100.0
2011-09-13 12:40:00,30.98,31.05,30.95,31.0,42700.0,22.2635,22.3138,22.2419,22.2779,42700.0
2011-09-13 12:50:00,31.01,31.05,30.95,31.02,47200.0,22.285,22.3138,22.2419,22.2922,47200.0
2011-09-13 13:00:00,31.02,31.08,31.0,31.02,54800.0,22.2922,22.3353,22.2779,22.2922,54800.0
2011-09-13 13:10:00,31.03,31.09,31.02,31.06,58800.0,22.2994,22.3425,22.2922,22.321,58800.0
2011-09-13 13:20:00,31.06,31.11,31.05,31.09,30700.0,22.321,22.3569,22.3138,22.3425,30700.0
2011-09-13 13:30:00,31.09,31.1,31.0,31.07,55900.0,22.3425,22.3497,22.2779,22.3282,55900.0
2011-09-13 13:40:00,31.08,31.11,31.02,31.1,115400.0,22.3353,22.3569,22.2922,22.3497,115400.0
2011-09-13 13:50:00,31.09,31.15,31.04,31.08,67300.0,22.3425,22.3856,22.3066,22.3353,67300.0
2011-09-13 14:00:00,31.08,31.09,31.05,31.05,107100.0,22.3353,22.3425,22.3138,22.3138,107100.0
2011-09-13 14:10:00,31.05,31.12,31.02,31.09,61300.0,22.3138,22.3641,22.2922,22.3425,61300.0
2011-09-13 14:20:00,31.08,31.21,31.07,31.21,66100.0,22.3353,22.4288,22.3282,22.4288,66100.0
2011-09-13 14:30:00,31.22,31.23,31.15,31.16,57000.0,22.436,22.4431,22.3856,22.3928,57000.0
2011-09-13 14:40:00,31.16,31.19,31.08,31.08,72200.0,22.3928,22.4144,22.3353,22.3353,72200.0
2011-09-13 14:50:00,31.07,31.12,31.03,31.08,154400.0,22.3282,22.3641,22.2994,22.3353,154400.0
2011-09-13 15:00:00,31.08,31.13,31.03,31.07,111900.0,22.3353,22.3713,22.2994,22.3282,111900.0
2011-09-13 15:10:00,31.08,31.11,30.92,30.96,133700.0,22.3353,22.3569,22.2204,22.2491,133700.0
2011-09-13 15:20:00,30.97,31.07,30.91,31.07,153600.0,22.2563,22.3282,22.2132,22.3282,153600.0
2011-09-13 15:30:00,31.07,31.17,31.07,31.14,150100.0,22.3282,22.4,22.3282,22.3785,150100.0
2011-09-13 15:40:00,31.14,31.26,31.13,31.22,201900.0,22.3785,22.4647,22.3713,22.436,201900.0
2011-09-13 15:50:00,31.22,31.23,31.13,31.16,603300.0,22.436,22.4431,22.3713,22.3928,603300.0
2011-09-14 09:30:00,31.25,31.47,31.17,31.17,143400.0,22.4575,22.6156,22.4,22.4,143400.0
2011-09-14 09:40:00,31.17,31.2,31.09,31.14,117100.0,22.4,22.4216,22.3425,22.3785,117100.0
2011-09-14 09:50:00,31.15,31.26,30.98,30.98,139200.0,22.3856,22.4647,22.2635,22.2635,139200.0
2011-09-14 10:00:00,30.99,31.05,30.93,31.02,56900.0,22.2707,22.3138,22.2275,22.2922,56900.0
2011-09-14 10:10:00,31.03,31.13,30.79,30.81,76800.0,22.2994,22.3713,22.1269,22.1413,76800.0
2011-09-14 10:20:00,30.8,30.95,30.67,30.93,122500.0,22.1341,22.2419,22.0407,22.2275,122500.0
2011-09-14 10:30:00,30.93,31.0,30.84,30.96,99100.0,22.2275,22.2779,22.1629,22.2491,99100.0
2011-09-14 10:40:00,30.97,30.98,30.81,30.83,109500.0,22.2563,22.2635,22.1413,22.1557,109500.0
2011-09-14 10:50:00,30.84,30.95,30.83,30.92,65000.0,22.1629,22.2419,22.1557,22.2204,65000.0
2011-09-14 11:00:00,30.91,31.01,30.85,30.98,82100.0,22.2132,22.285,22.1701,22.2635,82100.0
2011-09-14 11:10:00,30.98,31.03,30.95,30.95,139800.0,22.2635,22.2994,22.2419,22.2419,139800.0
2011-09-14 11:20:00,30.95,31.02,30.92,31.0,111000.0,22.2419,22.2922,22.2204,22.2779,111000.0
2011-09-14 11:30:00,31.0,31.07,30.99,31.06,63200.0,22.2779,22.3282,22.2707,22.321,63200.0
2011-09-14 11:40:00,31.06,31.06,31.0,31.04,47600.0,22.321,22.321,22.2779,22.3066,47600.0
2011-09-14 11:50:00,31.06,31.15,31.05,31.14,50600.0,22.321,22.3856,22.3138,22.3785,50600.0
2011-09-14 12:00:00,31.15,31.18,31.13,31.17,52600.0,22.3856,22.4072,22.3713,22.4,52600.0
2011-09-14 12:10:00,31.16,31.22,31.12,31.13,87900.0,22.3928,22.436,22.3641,22.3713,87900.0
2011-09-14 12:20:00,31.12,31.17,31.12,31.15,83100.0,22.3641,22.4,22.3641,22.3856,83100.0
2011-09-14 12:30:00,31.16,31.28,31.13,31.28,151600.0,22.3928,22.4791,22.3713,22.4791,151600.0
2011-09-14 12:40:00,31.28,31.35,31.28,31.29,59000.0,22.4791,22.5294,22.4791,22.4863,59000.0
2011-09-14 12:50:00,31.28,31.29,31.22,31.24,73900.0,22.4791,22.4863,22.436,22.4503,73900.0
2011-09-14 13:00:00,31.24,31.26,31.22,31.25,42600.0,22.4503,22.4647,22.436,22.4575,42600.0
2011-09-14 13:10:00,31.26,31.26,31.22,31.24,33900.0,22.4647,22.4647,22.436,22.4503,33900.0
2011-09-14 13:20:00,31.24,31.24,31.21,31.23,75200.0,22.4503,22.4503,22.4288,22.4431,75200.0
2011-09-14 13:30:00,31.23,31.4,31.23,31.4,68400.0,22.4431,22.5653,22.4431,22.5653,68400.0
2011-09-14 13:40:00,31.4,31.46,31.39,31.46,88600.0,22.5653,22.6084,22.5581,22.6084,88600.0
2011-09-14 13:50:00,31.45,31.52,31.38,31.4,94400.0,22.6012,22.6515,22.5509,22.5653,94400.0
2011-09-14 14:00:00,31.41,31.56,31.37,31.55,110500.0,22.5725,22.6803,22.5437,22.6731,110500.0
2011-09-14 14:10:00,31.55,31.64,31.51,31.62,94600.0,22.6731,22.7378,22.6444,22.7234,94600.0
2011-09-14 14:20:00,31.62,31.69,31.61,31.67,178900.0,22.7234,22.7737,22.7162,22.7593,178900.0
2011-09-14 14:30:00,31.67,31.71,31.63,31.69,131300.0,22.7593,22.7881,22.7306,22.7737,131300.0
2011-09-14 14:40:00,31.69,31.76,31.69,31.73,73900.0,22.7737,22.824,22.7737,22.8025,73900.0
2011-09-14 14:50:00,31.72,31.86,31.72,31.83,103700.0,22.7953,22.8959,22.7953,22.8743,103700.0
2011-09-14 15:00:00,31.83,31.94,31.83,31.94,116900.0,22.8743,22.9534,22.8743,22.9534,116900.0
2011-09-14 15:10:00,31.94,32.07,31.94,32.06,141200.0,22.9534,23.0468,22.9534,23.0396,141200.0
2011-09-14 15:20:00,32.07,32.12,31.97,32.12,236400.0,23.0468,23.0827,22.9749,23.0827,236400.0
2011-09-14 15:30:00,32.11,32.12,32.02,32.02,223600.0,23.0755,23.0827,23.0109,23.0109,223600.0
2011-09-14 15:40:00,32.03,32.03,31.79,31.83,261700.0,23.0181,23.0181,22.8456,22.8743,261700.0
2011-09-14 15:50:00,31.83,31.89,31.77,31.78,382800.0,22.8743,22.9174,22.8312,22.8384,382800.0
2011-09-15 09:30:00,32.0,32.14,31.89,32.03,128000.0,22.9965,23.0971,22.9174,23.0181,128000.0
2011-09-15 09:40:00,32.03,32.03,31.84,31.88,78600.0,23.0181,23.0181,22.8815,22.9103,78600.0
2011-09-15 09:50:00,31.89,31.99,31.88,31.9,84000.0,22.9174,22.9893,22.9103,22.9246,84000.0
2011-09-15 10:00:00,31.91,32.07,31.88,31.97,159200.0,22.9318,23.0468,22.9103,22.9749,159200.0
2011-09-15 10:10:00,31.97,32.06,31.9,31.97,89400.0,22.9749,23.0396,22.9246,22.9749,89400.0
2011-09-15 10:20:00,31.97,31.97,31.81,31.87,175800.0,22.9749,22.9749,22.86,22.9031,175800.0
2011-09-15 10:30:00,31.87,31.9,31.81,31.86,120600.0,22.9031,22.9246,22.86,22.8959,120600.0
2011-09-15 10:40:00,31.86,31.9,31.84,31.87,129200.0,22.8959,22.9246,22.8815,22.9031,129200.0
2011-09-15 10:50:00,31.87,31.91,31.8,31.86,142000.0,22.9031,22.9318,22.8528,22.8959,142000.0
2011-09-15 11:00:00,31.86,31.87,31.78,31.86,98000.0,22.8959,22.9031,22.8384,22.8959,98000.0
2011-09-15 11:10:00,31.86,31.9,31.81,31.84,48500.0,22.8959,22.9246,22.86,22.8815,48500.0
2011-09-15 11:20:00,31.84,31.88,31.75,31.82,75400.0,22.8815,22.9103,22.8168,22.8671,75400.0
2011-09-15 11:30:00,31.82,31.88,31.8,31.83,95100.0,22.8671,22.9103,22.8528,22.8743,95100.0
2011-09-15 11:40:00,31.84,31.93,31.81,31.91,81800.0,22.8815,22.9462,22.86,22.9318,81800.0
2011-09-15 11:50:00,31.9,31.93,31.86,31.91,44600.0,22.9246,22.9462,22.8959,22.9318,44600.0
2011-09-15 12:00:00,31.91,32.0,31.87,31.99,41400.0,22.9318,22.9965,22.9031,22.9893,41400.0
2011-09-15 12:10:00,32.0,32.09,31.99,32.08,58200.0,22.9965,23.0612,22.9893,23.054,58200.0
2011-09-15 12:20:00,32.08,32.08,32.01,32.07,66500.0,23.054,23.054,23.0037,23.0468,66500.0
2011-09-15 12:30:00,32.07,32.17,32.06,32.16,93700.0,23.0468,23.1187,23.0396,23.1115,93700.0
2011-09-15 12:40:00,32.16,32.17,32.1,32.13,53900.0,23.1115,23.1187,23.0684,23.0899,53900.0
2011-09-15 12:50:00,32.13,32.14,32.08,32.08,31200.0,23.0899,23.0971,23.054,23.054,31200.0
2011-09-15 13:00:00,32.08,32.16,32.08,32.15,58000.0,23.054,23.1115,23.054,23.1043,58000.0
2011-09-15 13:10:00,32.16,32.19,32.16,32.18,41700.0,23.1115,23.133,23.1115,23.1258,41700.0
2011-09-15 13:20:00,32.18,32.21,32.12,32.12,49500.0,23.1258,23.1474,23.0827,23.0827,49500.0
2011-09-15 13:30:00,32.12,32.13,32.04,32.05,58500.0,23.0827,23.0899,23.0252,23.0324,58500.0
2011-09-15 13:40:00,32.06,32.08,32.01,32.04,118900.0,23.0396,23.054,23.0037,23.0252,118900.0
2011-09-15 13:50:00,32.03,32.11,32.01,32.11,38500.0,23.0181,23.0755,23.0037,23.0755,38500.0
2011-09-15 14:00:00,32.11,32.16,32.11,32.16,60300.0,23.0755,23.1115,23.0755,23.1115,60300.0
2011-09-15 14:10:00,32.17,32.29,32.16,32.2,104800.0,23.1187,23.2049,23.1115,23.1402,104800.0
2011-09-15 14:20:00,32.19,32.2,32.11,32.13,52500.0,23.133,23.1402,23.0755,23.0899,52500.0
2011-09-15 14:30:00,32.13,32.16,32.09,32.14,68100.0,23.0899,23.1115,23.0612,23.0971,68100.0
2011-09-15 14:40:00,32.14,32.18,32.1,32.18,55300.0,23.0971,23.1258,23.0684,23.1258,55300.0
2011-09-15 14:50:00,32.18,32.21,32.16,32.18,50500.0,23.1258,23.1474,23.1115,23.1258,50500.0
2011-09-15 15:00:00,32.18,32.22,32.16,32.21,78600.0,23.1258,23.1546,23.1115,23.1474,78600.0
2011-09-15 15:10:00,32.2,32.2,32.13,32.13,83400.0,23.1402,23.1402,23.0899,23.0899,83400.0
2011-09-15 15:20:00,32.12,32.13,32.03,32.06,103900.0,23.0827,23.0899,23.0181,23.0396,103900.0
2011-09-15 15:30:00,32.07,32.2,32.06,32.2,178200.0,23.0468,23.1402,23.0396,23.1402,178200.0
2011-09-15 15:40:00,32.19,32.25,32.13,32.25,246800.0,23.133,23.1762,23.0899,23.1762,246800.0
2011-09-15 15:50:00,32.25,32.26,32.21,32.26,238900.0,23.1762,23.1833,23.1474,23.1833,238900.0
2011-09-16 09:30:00,32.44,32.47,32.2,32.25,805500.0,23.3127,23.3343,23.1402,23.1762,805500.0
2011-09-16 09:40:00,32.25,32.38,32.25,32.29,189200.0,23.1762,23.2696,23.1762,23.2049,189200.0
2011-09-16 09:50:00,32.29,32.33,32.17,32.17,220600.0,23.2049,23.2336,23.1187,23.1187,220600.0
2011-09-16 10:00:00,32.17,32.28,32.17,32.26,142800.0,23.1187,23.1977,23.1187,23.1833,142800.0
2011-09-16 10:10:00,32.26,32.35,32.24,32.26,125800.0,23.1833,23.248,23.169,23.1833,125800.0
2011-09-16 10:20:00,32.25,32.26,32.04,32.05,100300.0,23.1762,23.1833,23.0252,23.0324,100300.0
2011-09-16 10:30:00,32.05,32.11,31.93,31.94,84500.0,23.0324,23.0755,22.9462,22.9534,84500.0
2011-09-16 10:40:00,31.95,32.03,31.85,31.91,152700.0,22.9606,23.0181,22.8887,22.9318,152700.0
2011-09-16 10:50:00,31.91,31.95,31.8,31.91,130200.0,22.9318,22.9606,22.8528,22.9318,130200.0
2011-09-16 11:00:00,31.9,31.96,31.79,31.82,185100.0,22.9246,22.9677,22.8456,22.8671,185100.0
2011-09-16 11:10:00,31.82,31.84,31.7,31.77,198100.0,22.8671,22.8815,22.7809,22.8312,198100.0
2011-09-16 11:20:00,31.77,31.8,31.71,31.78,116100.0,22.8312,22.8528,22.7881,22.8384,116100.0
2011-09-16 11:30:00,31.77,31.8,31.7,31.78,87000.0,22.8312,22.8528,22.7809,22.8384,87000.0
2011-09-16 11:40:00,31.78,31.85,31.76,31.84,62200.0,22.8384,22.8887,22.824,22.8815,62200.0
2011-09-16 11:50:00,31.84,31.88,31.77,31.86,75200.0,22.8815,22.9103,22.8312,22.8959,75200.0
2011-09-16 12:00:00,31.87,31.92,31.85,31.9,126800.0,22.9031,22.939,22.8887,22.9246,126800.0
2011-09-16 12:10:00,31.9,31.94,31.89,31.94,83200.0,22.9246,22.9534,22.9174,22.9534,83200.0
2011-09-16 12:20:00,31.94,31.99,31.92,31.95,94300.0,22.9534,22.9893,22.939,22.9606,94300.0
2011-09-16 12:30:00,31.96,32.03,31.95,32.03,91400.0,22.9677,23.0181,22.9606,23.0181,91400.0
2011-09-16 12:40:00,32.02,32.06,32.02,32.04,42900.0,23.0109,23.0396,23.0109,23.0252,42900.0
2011-09-16 12:50:00,32.05,32.06,32.01,32.02,43500.0,23.0324,23.0396,23.0037,23.0109,43500.0
2011-09-16 13:00:00,32.02,32.02,31.95,31.96,81200.0,23.0109,23.0109,22.9606,22.9677,81200.0
2011-09-16 13:10:00,31.96,31.99,31.95,31.95,49300.0,22.9677,22.9893,22.9606,22.9606,49300.0
2011-09-16 13:20:00,31.95,31.99,31.95,31.97,56100.0,22.9606,22.9893,22.9606,22.9749,56100.0
2011-09-16 13:30:00,31.98,31.99,31.91,31.94,97500.0,22.9821,22.9893,22.9318,22.9534,97500.0
2011-09-16 13:40:00,31.93,31.94,31.86,31.87,135500.0,22.9462,22.9534,22.8959,22.9031,135500.0
2011-09-16 13:50:00,31.87,31.9,31.85,31.87,49600.0,22.9031,22.9246,22.8887,22.9031,49600.0
2011-09-16 14:00:00,31.87,31.91,31.85,31.89,94500.0,22.9031,22.9318,22.8887,22.9174,94500.0
2011-09-16 14:10:00,31.88,31.9,31.79,31.82,111800.0,22.9103,22.9246,22.8456,22.8671,111800.0
2011-09-16 14:20:00,31.82,31.82,31.75,31.76,146800.0,22.8671,22.8671,22.8168,22.824,146800.0
2011-09-16 14:30:00,31.76,31.8,31.75,31.79,110900.0,22.824,22.8528,22.8168,22.8456,110900.0
2011-09-16 14:40:00,31.8,31.8,31.75,31.79,58500.0,22.8528,22.8528,22.8168,22.8456,58500.0
2011-09-16 14:50:00,31.79,31.84,31.76,31.78,140800.0,22.8456,22.8815,22.824,22.8384,140800.0
2011-09-16 15:00:00,31.78,31.8,31.71,31.71,196200.0,22.8384,22.8528,22.7881,22.7881,196200.0
2011-09-16 15:10:00,31.72,31.78,31.71,31.78,154900.0,22.7953,22.8384,22.7881,22.8384,154900.0
2011-09-16 15:20:00,31.78,31.83,31.78,31.81,225700.0,22.8384,22.8743,22.8384,22.86,225700.0
2011-09-16 15:30:00,31.8,31.92,31.8,31.92,173100.0,22.8528,22.939,22.8528,22.939,173100.0
2011-09-16 15:40:00,31.91,32.03,31.91,31.99,326300.0,22.9318,23.0181,22.9318,22.9893,326300.0
2011-09-16 15:50:00,32.0,32.03,31.95,31.99,382800.0,22.9965,23.0181,22.9606,22.9893,382800.0
2011-09-19 09:30:00,31.56,31.58,31.33,31.42,187300.0,22.6803,22.6947,22.515,22.5797,187300.0
2011-09-19 09:40:00,31.42,31.48,31.34,31.4,155700.0,22.5797,22.6228,22.5222,22.5653,155700.0
2011-09-19 09:50:00,31.41,31.45,31.27,31.28,129000.0,22.5725,22.6012,22.4719,22.4791,129000.0
2011-09-19 10:00:00,31.28,31.39,31.28,31.39,98300.0,22.4791,22.5581,22.4791,22.5581,98300.0
2011-09-19 10:10:00,31.39,31.39,31.17,31.27,138700.0,22.5581,22.5581,22.4,22.4719,138700.0
2011-09-19 10:20:00,31.26,31.3,31.24,31.25,98000.0,22.4647,22.4934,22.4503,22.4575,98000.0
2011-09-19 10:30:00,31.25,31.26,31.14,31.14,123100.0,22.4575,22.4647,22.3785,22.3785,123100.0
2011-09-19 10:40:00,31.14,31.15,31.05,31.11,141000.0,22.3785,22.3856,22.3138,22.3569,141000.0
2011-09-19 10:50:00,31.11,31.17,31.05,31.05,87500.0,22.3569,22.4,22.3138,22.3138,87500.0
2011-09-19 11:00:00,31.05,31.1,31.05,31.08,125900.0,22.3138,22.3497,22.3138,22.3353,125900.0
2011-09-19 11:10:00,31.08,31.08,30.97,31.04,161600.0,22.3353,22.3353,22.2563,22.3066,161600.0
2011-09-19 11:20:00,31.03,31.09,30.97,30.98,143100.0,22.2994,22.3425,22.2563,22.2635,143100.0
2011-09-19 11:30:00,30.98,31.05,30.97,31.04,104800.0,22.2635,22.3138,22.2563,22.3066,104800.0
2011-09-19 11:40:00,31.04,31.12,31.03,31.12,123800.0,22.3066,22.3641,22.2994,22.3641,123800.0
2011-09-19 11:50:00,31.12,31.12,30.99,31.02,94400.0,22.3641,22.3641,22.2707,22.2922,94400.0
2011-09-19 12:00:00,31.02,31.08,31.02,31.05,76800.0,22.2922,22.3353,22.2922,22.3138,76800.0
2011-09-19 12:10:00,31.05,31.1,31.02,31.07,69100.0,22.3138,22.3497,22.2922,22.3282,69100.0
2011-09-19 12:20:00,31.07,31.08,31.05,31.05,49500.0,22.3282,22.3353,22.3138,22.3138,49500.0
2011-09-19 12:30:00,31.05,31.06,31.01,31.02,47900.0,22.3138,22.321,22.285,22.2922,47900.0
2011-09-19 12:40:00,31.02,31.04,30.97,30.98,68700.0,22.2922,22.3066,22.2563,22.2635,68700.0
2011-09-19 12:50:00,30.99,30.99,30.94,30.95,72000.0,22.2707,22.2707,22.2347,22.2419,72000.0
2011-09-19 13:00:00,30.95,30.96,30.89,30.95,69900.0,22.2419,22.2491,22.1988,22.2419,69900.0
2011-09-19 13:10:00,30.96,30.97,30.92,30.96,62500.0,22.2491,22.2563,22.2204,22.2491,62500.0
2011-09-19 13:20:00,30.96,30.99,30.95,30.97,58200.0,22.2491,22.2707,22.2419,22.2563,58200.0
2011-09-19 13:30:00,30.97,31.0,30.93,30.97,71700.0,22.2563,22.2779,22.2275,22.2563,71700.0
2011-09-19 13:40:00,30.96,31.07,30.96,31.04,47000.0,22.2491,22.3282,22.2491,22.3066,47000.0
2011-09-19 13:50:00,31.04,31.04,30.99,31.0,48200.0,22.3066,22.3066,22.2707,22.2779,48200.0
2011-09-19 14:00:00,30.99,31.07,30.98,31.02,85600.0,22.2707,22.3282,22.2635,22.2922,85600.0
2011-09-19 14:10:00,31.02,31.19,31.02,31.18,231800.0,22.2922,22.4144,22.2922,22.4072,231800.0
2011-09-19 14:20:00,31.18,31.24,31.13,31.16,131900.0,22.4072,22.4503,22.3713,22.3928,131900.0
2011-09-19 14:30:00,31.15,31.21,31.14,31.21,91200.0,22.3856,22.4288,22.3785,22.4288,91200.0
2011-09-19 14:40:00,31.21,31.25,31.19,31.22,96500.0,22.4288,22.4575,22.4144,22.436,96500.0
2011-09-19 14:50:00,31.22,31.28,31.13,31.13,93400.0,22.436,22.4791,22.3713,22.3713,93400.0
2011-09-19 15:00:00,31.13,31.16,31.07,31.08,152500.0,22.3713,22.3928,22.3282,22.3353,152500.0
2011-09-19 15:10:00,31.08,31.28,31.07,31.23,368500.0,22.3353,22.4791,22.3282,22.4431,368500.0
2011-09-19 15:20:00,31.24,31.35,31.22,31.29,233800.0,22.4503,22.5294,22.436,22.4863,233800.0
2011-09-19 15:30:00,31.29,31.35,31.28,31.33,374100.0,22.4863,22.5294,22.4791,22.515,374100.0
2011-09-19 15:40:00,31.33,31.36,31.29,31.31,176900.0,22.515,22.5366,22.4863,22.5006,176900.0
2011-09-19 15:50:00,31.31,31.31,31.23,31.25,376200.0,22.5006,22.5006,22.4431,22.4575,376200.0
2011-09-20 09:30:00,31.3,31.6,31.3,31.45,140800.0,22.4934,22.709,22.4934,22.6012,140800.0
2011-09-20 09:40:00,31.45,31.48,31.37,31.47,125100.0,22.6012,22.6228,22.5437,22.6156,125100.0
2011-09-20 09:50:00,31.47,31.49,31.26,31.34,126300.0,22.6156,22.63,22.4647,22.5222,126300.0
2011-09-20 10:00:00,31.34,31.47,31.33,31.39,131300.0,22.5222,22.6156,22.515,22.5581,131300.0
2011-09-20 10:10:00,31.39,31.54,31.34,31.52,121600.0,22.5581,22.6659,22.5222,22.6515,121600.0
2011-09-20 10:20:00,31.51,31.64,31.46,31.62,122500.0,22.6444,22.7378,22.6084,22.7234,122500.0
2011-09-20 10:30:00,31.62,31.64,31.58,31.6,141000.0,22.7234,22.7378,22.6947,22.709,141000.0
2011-09-20 10:40:00,31.6,31.73,31.58,31.71,147200.0,22.709,22.8025,22.6947,22.7881,147200.0
2011-09-20 10:50:00,31.7,31.8,31.7,31.8,232900.0,22.7809,22.8528,22.7809,22.8528,232900.0
2011-09-20 11:00:00,31.81,31.98,31.81,31.97,124300.0,22.86,22.9821,22.86,22.9749,124300.0
2011-09-20 11:10:00,31.97,31.97,31.86,31.86,95700.0,22.9749,22.9749,22.8959,22.8959,95700.0
2011-09-20 11:20:00,31.87,31.9,31.85,31.9,63900.0,22.9031,22.9246,22.8887,22.9246,63900.0
2011-09-20 11:30:00,31.89,31.92,31.84,31.86,167500.0,22.9174,22.939,22.8815,22.8959,167500.0
2011-09-20 11:40:00,31.86,31.86,31.75,31.78,143400.0,22.8959,22.8959,22.8168,22.8384,143400.0
2011-09-20 11:50:00,31.78,31.79,31.72,31.73,68600.0,22.8384,22.8456,22.7953,22.8025,68600.0
2011-09-20 12:00:00,31.72,31.73,31.58,31.64,120400.0,22.7953,22.8025,22.6947,22.7378,120400.0
2011-09-20 12:10:00,31.63,31.64,31.58,31.59,67100.0,22.7306,22.7378,22.6947,22.7018,67100.0
2011-09-20 12:20:00,31.59,31.61,31.58,31.61,33200.0,22.7018,22.7162,22.6947,22.7162,33200.0
2011-09-20 12:30:00,31.61,31.61,31.5,31.5,82400.0,22.7162,22.7162,22.6372,22.6372,82400.0
2011-09-20 12:40:00,31.51,31.51,31.48,31.5,48800.0,22.6444,22.6444,22.6228,22.6372,48800.0
2011-09-20 12:50:00,31.49,31.63,31.49,31.6,70400.0,22.63,22.7306,22.63,22.709,70400.0
2011-09-20 13:00:00,31.59,31.65,31.58,31.6,70700.0,22.7018,22.745,22.6947,22.709,70700.0
2011-09-20 13:10:00,31.6,31.66,31.58,31.59,82100.0,22.709,22.7522,22.6947,22.7018,82100.0
2011-09-20 13:20:00,31.59,31.65,31.59,31.65,68300.0,22.7018,22.745,22.7018,22.745,68300.0
2011-09-20 13:30:00,31.65,31.65,31.59,31.59,46700.0,22.745,22.745,22.7018,22.7018,46700.0
2011-09-20 13:40:00,31.59,31.59,31.53,31.56,328700.0,22.7018,22.7018,22.6587,22.6803,328700.0
2011-09-20 13:50:00,31.56,31.58,31.53,31.57,62300.0,22.6803,22.6947,22.6587,22.6875,62300.0
2011-09-20 14:00:00,31.57,31.63,31.52,31.63,97900.0,22.6875,22.7306,22.6515,22.7306,97900.0
2011-09-20 14:10:00,31.63,31.66,31.6,31.64,92400.0,22.7306,22.7522,22.709,22.7378,92400.0
2011-09-20 14:20:00,31.63,31.65,31.58,31.65,93900.0,22.7306,22.745,22.6947,22.745,93900.0
2011-09-20 14:30:00,31.65,31.67,31.54,31.59,104800.0,22.745,22.7593,22.6659,22.7018,104800.0
2011-09-20 14:40:00,31.58,31.61,31.53,31.6,119300.0,22.6947,22.7162,22.6587,22.709,119300.0
2011-09-20 14:50:00,31.59,31.63,31.57,31.59,85400.0,22.7018,22.7306,22.6875,22.7018,85400.0
2011-09-20 15:00:00,31.59,31.63,31.43,31.44,124700.0,22.7018,22.7306,22.5869,22.5941,124700.0
2011-09-20 15:10:00,31.44,31.47,31.35,31.35,129000.0,22.5941,22.6156,22.5294,22.5294,129000.0
2011-09-20 15:20:00,31.36,31.36,31.28,31.3,169200.0,22.5366,22.5366,22.4791,22.4934,169200.0
2011-09-20 15:30:00,31.3,31.31,31.25,31.28,151200.0,22.4934,22.5006,22.4575,22.4791,151200.0
2011-09-20 15:40:00,31.27,31.29,31.12,31.2,226900.0,22.4719,22.4863,22.3641,22.4216,226900.0
2011-09-20 15:50:00,31.19,31.2,31.1,31.11,349700.0,22.4144,22.4216,22.3497,22.3569,349700.0
2011-09-21 09:30:00,31.07,31.11,30.94,30.94,119600.0,22.3282,22.3569,22.2347,22.2347,119600.0
2011-09-21 09:40:00,30.94,30.96,30.8,30.84,136600.0,22.2347,22.2491,22.1341,22.1629,136600.0
2011-09-21 09:50:00,30.83,30.86,30.77,30.83,129400.0,22.1557,22.1772,22.1126,22.1557,129400.0
2011-09-21 10:00:00,30.83,30.93,30.82,30.84,111200.0,22.1557,22.2275,22.1485,22.1629,111200.0
2011-09-21 10:10:00,30.85,30.9,30.81,30.88,104600.0,22.1701,22.206,22.1413,22.1916,104600.0
2011-09-21 10:20:00,30.89,30.92,30.82,30.82,108100.0,22.1988,22.2204,22.1485,22.1485,108100.0
2011-09-21 10:30:00,30.83,30.84,30.62,30.63,160200.0,22.1557,22.1629,22.0048,22.012,160200.0
2011-09-21 10:40:00,30.63,30.77,30.63,30.65,107800.0,22.012,22.1126,22.012,22.0263,107800.0
2011-09-21 10:50:00,30.65,30.66,30.43,30.52,128200.0,22.0263,22.0335,21.8682,21.9329,128200.0
2011-09-21 11:00:00,30.51,30.59,30.46,30.47,102300.0,21.9257,21.9832,21.8898,21.897,102300.0
2011-09-21 11:10:00,30.48,30.57,30.44,30.51,111900.0,21.9042,21.9688,21.8754,21.9257,111900.0
2011-09-21 11:20:00,30.5,30.54,30.46,30.54,121600.0,21.9185,21.9473,21.8898,21.9473,121600.0
2011-09-21 11:30:00,30.53,30.62,30.53,30.59,112400.0,21.9401,22.0048,21.9401,21.9832,112400.0
2011-09-21 11:40:00,30.6,30.6,30.53,30.55,74800.0,21.9904,21.9904,21.9401,21.9545,74800.0
2011-09-21 11:50:00,30.55,30.6,30.54,30.55,90100.0,21.9545,21.9904,21.9473,21.9545,90100.0
2011-09-21 12:00:00,30.55,30.59,30.51,30.52,69200.0,21.9545,21.9832,21.9257,21.9329,69200.0
2011-09-21 12:10:00,30.52,30.58,30.5,30.55,79400.0,21.9329,21.976,21.9185,21.9545,79400.0
2011-09-21 12:20:00,30.56,30.56,30.41,30.46,186400.0,21.9617,21.9617,21.8539,21.8898,186400.0
2011-09-21 12:30:00,30.47,30.59,30.44,30.56,116000.0,21.897,21.9832,21.8754,21.9617,116000.0
2011-09-21 12:40:00,30.56,30.58,30.5,30.54,125300.0,21.9617,21.976,21.9185,21.9473,125300.0
2011-09-21 12:50:00,30.54,30.54,30.47,30.52,117100.0,21.9473,21.9473,21.897,21.9329,117100.0
2011-09-21 13:00:00,30.51,30.55,30.48,30.52,77900.0,21.9257,21.9545,21.9042,21.9329,77900.0
2011-09-21 13:10:00,30.53,30.55,30.43,30.45,87400.0,21.9401,21.9545,21.8682,21.8826,87400.0
2011-09-21 13:20:00,30.46,30.47,30.42,30.42,62000.0,21.8898,21.897,21.861,21.861,62000.0
2011-09-21 13:30:00,30.43,30.5,30.43,30.48,104300.0,21.8682,21.9185,21.8682,21.9042,104300.0
2011-09-21 13:40:00,30.49,30.5,30.47,30.48,65200.0,21.9113,21.9185,21.897,21.9042,65200.0
2011-09-21 13:50:00,30.48,30.5,30.47,30.5,85200.0,21.9042,21.9185,21.897,21.9185,85200.0
2011-09-21 14:00:00,30.49,30.52,30.48,30.5,151800.0,21.9113,21.9329,21.9042,21.9185,151800.0
2011-09-21 14:10:00,30.5,30.54,30.48,30.5,156400.0,21.9185,21.9473,21.9042,21.9185,156400.0
2011-09-21 14:20:00,30.5,30.72,30.31,30.4,340800.0,21.9185,22.0766,21.782,21.8467,340800.0
2011-09-21 14:30:00,30.4,30.46,30.07,30.17,272400.0,21.8467,21.8898,21.6095,21.6814,272400.0
2011-09-21 14:40:00,30.16,30.19,30.05,30.19,279200.0,21.6742,21.6958,21.5951,21.6958,279200.0
2011-09-21 14:50:00,30.18,30.23,30.11,30.11,240300.0,21.6886,21.7245,21.6383,21.6383,240300.0
2011-09-21 15:00:00,30.11,30.26,30.08,30.2,208100.0,21.6383,21.7461,21.6167,21.7029,208100.0
2011-09-21 15:10:00,30.2,30.26,30.12,30.18,194100.0,21.7029,21.7461,21.6454,21.6886,194100.0
2011-09-21 15:20:00,30.18,30.2,30.03,30.04,218500.0,21.6886,21.7029,21.5808,21.588,218500.0
2011-09-21 15:30:00,30.04,30.07,29.88,29.89,396200.0,21.588,21.6095,21.473,21.4802,396200.0
2011-09-21 15:40:00,29.88,29.91,29.82,29.84,287700.0,21.473,21.4945,21.4299,21.4442,287700.0
2011-09-21 15:50:00,29.83,29.86,29.61,29.61,509700.0,21.437,21.4586,21.2789,21.2789,509700.0
2011-09-22 09:30:00,29.03,29.11,28.77,28.89,346100.0,20.8621,20.9196,20.6753,20.7615,346100.0
2011-09-22 09:40:00,28.89,29.04,28.89,29.0,487400.0,20.7615,20.8693,20.7615,20.8406,487400.0
2011-09-22 09:50:00,29.0,29.07,28.93,28.93,250000.0,20.8406,20.8909,20.7903,20.7903,250000.0
2011-09-22 10:00:00,28.93,29.04,28.92,29.04,259500.0,20.7903,20.8693,20.7831,20.8693,259500.0
2011-09-22 10:10:00,29.03,29.07,28.95,28.99,201800.0,20.8621,20.8909,20.8046,20.8334,201800.0
2011-09-22 10:20:00,29.01,29.05,28.87,28.9,260500.0,20.8478,20.8765,20.7471,20.7687,260500.0
2011-09-22 10:30:00,28.91,29.04,28.88,28.89,202300.0,20.7759,20.8693,20.7543,20.7615,202300.0
2011-09-22 10:40:00,28.9,29.04,28.89,28.97,180000.0,20.7687,20.8693,20.7615,20.819,180000.0
2011-09-22 10:50:00,28.97,29.01,28.86,28.87,190000.0,20.819,20.8478,20.74,20.7471,190000.0
2011-09-22 11:00:00,28.86,28.94,28.86,28.89,174000.0,20.74,20.7975,20.74,20.7615,174000.0
2011-09-22 11:10:00,28.9,29.0,28.88,29.0,166900.0,20.7687,20.8406,20.7543,20.8406,166900.0
2011-09-22 11:20:00,28.99,29.01,28.9,28.9,152200.0,20.8334,20.8478,20.7687,20.7687,152200.0
2011-09-22 11:30:00,28.9,29.0,28.9,28.95,120500.0,20.7687,20.8406,20.7687,20.8046,120500.0
2011-09-22 11:40:00,28.96,28.96,28.86,28.89,143000.0,20.8118,20.8118,20.74,20.7615,143000.0
2011-09-22 11:50:00,28.88,28.93,28.85,28.86,117400.0,20.7543,20.7903,20.7328,20.74,117400.0
2011-09-22 12:00:00,28.87,28.91,28.82,28.85,163100.0,20.7471,20.7759,20.7112,20.7328,163100.0
2011-09-22 12:10:00,28.85,28.88,28.77,28.84,173600.0,20.7328,20.7543,20.6753,20.7256,173600.0
2011-09-22 12:20:00,28.84,28.89,28.8,28.8,126400.0,20.7256,20.7615,20.6968,20.6968,126400.0
2011-09-22 12:30:00,28.8,28.86,28.78,28.84,75300.0,20.6968,20.74,20.6825,20.7256,75300.0
2011-09-22 12:40:00,28.85,28.96,28.83,28.96,212900.0,20.7328,20.8118,20.7184,20.8118,212900.0
2011-09-22 12:50:00,28.96,29.01,28.93,28.99,200700.0,20.8118,20.8478,20.7903,20.8334,200700.0
2011-09-22 13:00:00,29.0,29.01,28.93,28.95,248100.0,20.8406,20.8478,20.7903,20.8046,248100.0
2011-09-22 13:10:00,28.96,28.97,28.88,28.97,145600.0,20.8118,20.819,20.7543,20.819,145600.0
2011-09-22 13:20:00,28.97,29.0,28.91,28.94,198200.0,20.819,20.8406,20.7759,20.7975,198200.0
2011-09-22 13:30:00,28.94,29.0,28.9,28.99,272900.0,20.7975,20.8406,20.7687,20.8334,272900.0
2011-09-22 13:40:00,28.99,29.1,28.97,29.04,237100.0,20.8334,20.9124,20.819,20.8693,237100.0
2011-09-22 13:50:00,29.05,29.08,28.98,29.0,201700.0,20.8765,20.8981,20.8262,20.8406,201700.0
2011-09-22 14:00:00,29.0,29.01,28.91,28.97,154300.0,20.8406,20.8478,20.7759,20.819,154300.0
2011-09-22 14:10:00,28.97,29.03,28.92,28.99,203300.0,20.819,20.8621,20.7831,20.8334,203300.0
2011-09-22 14:20:00,28.99,29.32,28.98,29.2,409000.0,20.8334,21.0705,20.8262,20.9843,409000.0
2011-09-22 14:30:00,29.19,29.22,28.97,28.99,302100.0,20.9771,20.9987,20.819,20.8334,302100.0
2011-09-22 14:40:00,28.98,29.09,28.94,29.0,321200.0,20.8262,20.9052,20.7975,20.8406,321200.0
2011-09-22 14:50:00,29.0,29.06,28.91,28.92,266900.0,20.8406,20.8837,20.7759,20.7831,266900.0
2011-09-22 15:00:00,28.91,28.99,28.85,28.98,254000.0,20.7759,20.8334,20.7328,20.8262,254000.0
2011-09-22 15:10:00,28.98,29.06,28.97,29.0,294200.0,20.8262,20.8837,20.819,20.8406,294200.0
2011-09-22 15:20:00,29.01,29.01,28.83,28.92,357100.0,20.8478,20.8478,20.7184,20.7831,357100.0
2011-09-22 15:30:00,28.93,29.06,28.89,29.06,428800.0,20.7903,20.8837,20.7615,20.8837,428800.0
2011-09-22 15:40:00,29.06,29.36,28.99,29.29,459700.0,20.8837,21.0993,20.8334,21.049,459700.0
2011-09-22 15:50:00,29.29,29.57,29.19,29.39,1243800.0,21.049,21.2502,20.9771,21.1208,1243800.0
2011-09-23 09:30:00,29.44,29.83,29.43,29.67,232400.0,21.1568,21.437,21.1496,21.3221,232400.0
2011-09-23 09:40:00,29.67,30.05,29.62,29.92,259800.0,21.3221,21.5951,21.2861,21.5017,259800.0
2011-09-23 09:50:00,29.91,30.37,29.84,30.32,394700.0,21.4945,21.8251,21.4442,21.7892,394700.0
2011-09-23 10:00:00,30.32,30.35,30.06,30.21,310800.0,21.7892,21.8107,21.6023,21.7101,310800.0
2011-09-23 10:10:00,30.22,30.38,30.18,30.26,178800.0,21.7173,21.8323,21.6886,21.7461,178800.0
2011-09-23 10:20:00,30.27,30.44,30.21,30.4,148200.0,21.7532,21.8754,21.7101,21.8467,148200.0
2011-09-23 10:30:00,30.4,30.6,30.39,30.6,178400.0,21.8467,21.9904,21.8395,21.9904,178400.0
2011-09-23 10:40:00,30.6,30.66,30.39,30.66,224300.0,21.9904,22.0335,21.8395,22.0335,224300.0
2011-09-23 10:50:00,30.66,30.74,30.64,30.74,179500.0,22.0335,22.091,22.0191,22.091,179500.0
2011-09-23 11:00:00,30.73,30.75,30.65,30.75,336700.0,22.0838,22.0982,22.0263,22.0982,336700.0
2011-09-23 11:10:00,30.75,30.79,30.68,30.75,246900.0,22.0982,22.1269,22.0479,22.0982,246900.0
2011-09-23 11:20:00,30.75,30.85,30.68,30.75,279700.0,22.0982,22.1701,22.0479,22.0982,279700.0
2011-09-23 11:30:00,30.75,30.75,30.69,30.75,140800.0,22.0982,22.0982,22.0551,22.0982,140800.0
2011-09-23 11:40:00,30.75,30.78,30.69,30.7,140000.0,22.0982,22.1198,22.0551,22.0623,140000.0
2011-09-23 11:50:00,30.71,30.79,30.7,30.79,133100.0,22.0694,22.1269,22.0623,22.1269,133100.0
2011-09-23 12:00:00,30.79,30.79,30.63,30.67,197200.0,22.1269,22.1269,22.012,22.0407,197200.0
2011-09-23 12:10:00,30.68,30.76,30.65,30.75,112100.0,22.0479,22.1054,22.0263,22.0982,112100.0
2011-09-23 12:20:00,30.74,30.75,30.58,30.62,97800.0,22.091,22.0982,21.976,22.0048,97800.0
2011-09-23 12:30:00,30.63,30.72,30.63,30.68,90800.0,22.012,22.0766,22.012,22.0479,90800.0
2011-09-23 12:40:00,30.69,30.76,30.52,30.7,349600.0,22.0551,22.1054,21.9329,22.0623,349600.0
2011-09-23 12:50:00,30.7,30.83,30.69,30.7,126300.0,22.0623,22.1557,22.0551,22.0623,126300.0
2011-09-23 13:00:00,30.71,30.72,30.66,30.7,186600.0,22.0694,22.0766,22.0335,22.0623,186600.0
2011-09-23 13:10:00,30.7,30.8,30.68,30.7,197600.0,22.0623,22.1341,22.0479,22.0623,197600.0
2011-09-23 13:20:00,30.7,30.8,30.69,30.72,130300.0,22.0623,22.1341,22.0551,22.0766,130300.0
2011-09-23 13:30:00,30.72,30.89,30.71,30.82,236800.0,22.0766,22.1988,22.0694,22.1485,236800.0
2011-09-23 13:40:00,30.82,30.97,30.8,30.91,218500.0,22.1485,22.2563,22.1341,22.2132,218500.0
2011-09-23 13:50:00,30.92,31.0,30.9,30.99,99400.0,22.2204,22.2779,22.206,22.2707,99400.0
2011-09-23 14:00:00,31.0,31.05,30.9,30.92,120300.0,22.2779,22.3138,22.206,22.2204,120300.0
2011-09-23 14:10:00,30.92,30.93,30.82,30.83,121400.0,22.2204,22.2275,22.1485,22.1557,121400.0
2011-09-23 14:20:00,30.82,30.82,30.68,30.72,219300.0,22.1485,22.1485,22.0479,22.0766,219300.0
2011-09-23 14:30:00,30.72,30.79,30.7,30.77,101600.0,22.0766,22.1269,22.0623,22.1126,101600.0
2011-09-23 14:40:00,30.78,30.79,30.51,30.52,251700.0,22.1198,22.1269,21.9257,21.9329,251700.0
2011-09-23 14:50:00,30.52,30.57,30.48,30.5,186300.0,21.9329,21.9688,21.9042,21.9185,186300.0
2011-09-23 15:00:00,30.5,30.56,30.38,30.45,210800.0,21.9185,21.9617,21.8323,21.8826,210800.0
2011-09-23 15:10:00,30.45,30.55,30.41,30.49,209900.0,21.8826,21.9545,21.8539,21.9113,209900.0
2011-09-23 15:20:00,30.5,30.81,30.49,30.8,346000.0,21.9185,22.1413,21.9113,22.1341,346000.0
2011-09-23 15:30:00,30.79,30.82,30.73,30.81,247400.0,22.1269,22.1485,22.0838,22.1413,247400.0
2011-09-23 15:40:00,30.82,30.83,30.69,30.72,313000.0,22.1485,22.1557,22.0551,22.0766,313000.0
2011-09-23 15:50:00,30.72,30.83,30.71,30.82,559600.0,22.0766,22.1557,22.0694,22.1485,559600.0
2011-09-26 09:30:00,31.3,31.48,31.18,31.19,167200.0,22.4934,22.6228,22.4072,22.4144,167200.0
2011-09-26 09:40:00,31.19,31.27,31.08,31.19,118600.0,22.4144,22.4719,22.3353,22.4144,118600.0
2011-09-26 09:50:00,31.19,31.34,31.14,31.33,202800.0,22.4144,22.5222,22.3785,22.515,202800.0
2011-09-26 10:00:00,31.32,31.4,31.14,31.24,268800.0,22.5078,22.5653,22.3785,22.4503,268800.0
2011-09-26 10:10:00,31.24,31.24,31.03,31.09,103400.0,22.4503,22.4503,22.2994,22.3425,103400.0
2011-09-26 10:20:00,31.09,31.34,31.07,31.34,153700.0,22.3425,22.5222,22.3282,22.5222,153700.0
2011-09-26 10:30:00,31.33,31.35,31.18,31.21,97800.0,22.515,22.5294,22.4072,22.4288,97800.0
2011-09-26 10:40:00,31.2,31.34,31.19,31.2,161200.0,22.4216,22.5222,22.4144,22.4216,161200.0
2011-09-26 10:50:00,31.2,31.42,31.2,31.34,108500.0,22.4216,22.5797,22.4216,22.5222,108500.0
2011-09-26 11:00:00,31.33,31.55,31.33,31.54,207700.0,22.515,22.6731,22.515,22.6659,207700.0
2011-09-26 11:10:00,31.53,31.65,31.48,31.57,165100.0,22.6587,22.745,22.6228,22.6875,165100.0
2011-09-26 11:20:00,31.56,31.63,31.51,31.55,131700.0,22.6803,22.7306,22.6444,22.6731,131700.0
2011-09-26 11:30:00,31.56,31.56,31.44,31.51,114100.0,22.6803,22.6803,22.5941,22.6444,114100.0
2011-09-26 11:40:00,31.51,31.75,31.51,31.7,129400.0,22.6444,22.8168,22.6444,22.7809,129400.0
2011-09-26 11:50:00,31.71,31.8,31.67,31.79,147200.0,22.7881,22.8528,22.7593,22.8456,147200.0
2011-09-26 12:00:00,31.78,31.78,31.69,31.71,75800.0,22.8384,22.8384,22.7737,22.7881,75800.0
2011-09-26 12:10:00,31.7,31.77,31.69,31.77,85000.0,22.7809,22.8312,22.7737,22.8312,85000.0
2011-09-26 12:20:00,31.77,31.81,31.69,31.76,86300.0,22.8312,22.86,22.7737,22.824,86300.0
2011-09-26 12:30:00,31.76,31.78,31.69,31.7,64800.0,22.824,22.8384,22.7737,22.7809,64800.0
2011-09-26 12:40:00,31.7,31.75,31.62,31.63,227800.0,22.7809,22.8168,22.7234,22.7306,227800.0
2011-09-26 12:50:00,31.63,31.7,31.59,31.69,82200.0,22.7306,22.7809,22.7018,22.7737,82200.0
2011-09-26 13:00:00,31.69,31.69,31.55,31.63,73600.0,22.7737,22.7737,22.6731,22.7306,73600.0
2011-09-26 13:10:00,31.62,31.65,31.51,31.56,142800.0,22.7234,22.745,22.6444,22.6803,142800.0
2011-09-26 13:20:00,31.56,31.67,31.56,31.59,48400.0,22.6803,22.7593,22.6803,22.7018,48400.0
2011-09-26 13:30:00,31.57,31.7,31.52,31.61,67000.0,22.6875,22.7809,22.6515,22.7162,67000.0
2011-09-26 13:40:00,31.61,31.69,31.53,31.62,76200.0,22.7162,22.7737,22.6587,22.7234,76200.0
2011-09-26 13:50:00,31.61,31.73,31.6,31.65,96400.0,22.7162,22.8025,22.709,22.745,96400.0
2011-09-26 14:00:00,31.65,31.83,31.65,31.74,204800.0,22.745,22.8743,22.745,22.8096,204800.0
2011-09-26 14:10:00,31.75,31.76,31.61,31.68,176500.0,22.8168,22.824,22.7162,22.7665,176500.0
2011-09-26 14:20:00,31.67,31.75,31.62,31.66,98100.0,22.7593,22.8168,22.7234,22.7522,98100.0
2011-09-26 14:30:00,31.66,31.8,31.61,31.75,76600.0,22.7522,22.8528,22.7162,22.8168,76600.0
2011-09-26 14:40:00,31.76,31.8,31.72,31.74,84900.0,22.824,22.8528,22.7953,22.8096,84900.0
2011-09-26 14:50:00,31.74,31.79,31.72,31.78,97500.0,22.8096,22.8456,22.7953,22.8384,97500.0
2011-09-26 15:00:00,31.78,31.87,31.76,31.81,159000.0,22.8384,22.9031,22.824,22.86,159000.0
2011-09-26 15:10:00,31.8,31.83,31.78,31.81,126000.0,22.8528,22.8743,22.8384,22.86,126000.0
2011-09-26 15:20:00,31.82,31.86,31.78,31.85,144900.0,22.8671,22.8959,22.8384,22.8887,144900.0
2011-09-26 15:30:00,31.85,31.9,31.79,31.9,178200.0,22.8887,22.9246,22.8456,22.9246,178200.0
2011-09-26 15:40:00,31.89,32.0,31.88,31.99,266300.0,22.9174,22.9965,22.9103,22.9893,266300.0
2011-09-26 15:50:00,31.99,32.1,31.98,32.08,368000.0,22.9893,23.0684,22.9821,23.054,368000.0
2011-09-27 09:30:00,32.67,32.77,32.6,32.75,138100.0,23.478,23.5498,23.4277,23.5355,138100.0
2011-09-27 09:40:00,32.75,32.8,32.52,32.55,169900.0,23.5355,23.5714,23.3702,23.3917,169900.0
2011-09-27 09:50:00,32.56,32.79,32.55,32.77,344500.0,23.3989,23.5642,23.3917,23.5498,344500.0
2011-09-27 10:00:00,32.76,32.85,32.65,32.65,183000.0,23.5427,23.6073,23.4636,23.4636,183000.0
2011-09-27 10:10:00,32.65,32.74,32.62,32.71,169900.0,23.4636,23.5283,23.442,23.5067,169900.0
2011-09-27 10:20:00,32.71,32.9,32.68,32.88,160700.0,23.5067,23.6433,23.4852,23.6289,160700.0
2011-09-27 10:30:00,32.88,32.89,32.74,32.76,127900.0,23.6289,23.6361,23.5283,23.5427,127900.0
2011-09-27 10:40:00,32.77,32.86,32.77,32.85,128300.0,23.5498,23.6145,23.5498,23.6073,128300.0
2011-09-27 10:50:00,32.85,32.86,32.76,32.78,146300.0,23.6073,23.6145,23.5427,23.557,146300.0
2011-09-27 11:00:00,32.78,32.79,32.66,32.72,98600.0,23.557,23.5642,23.4708,23.5139,98600.0
2011-09-27 11:10:00,32.72,32.74,32.58,32.59,140600.0,23.5139,23.5283,23.4133,23.4205,140600.0
2011-09-27 11:20:00,32.59,32.72,32.5,32.68,263000.0,23.4205,23.5139,23.3558,23.4852,263000.0
2011-09-27 11:30:00,32.69,32.81,32.68,32.79,88100.0,23.4924,23.5786,23.4852,23.5642,88100.0
2011-09-27 11:40:00,32.79,32.81,32.7,32.77,86500.0,23.5642,23.5786,23.4995,23.5498,86500.0
2011-09-27 11:50:00,32.78,32.84,32.77,32.8,87000.0,23.557,23.6002,23.5498,23.5714,87000.0
2011-09-27 12:00:00,32.8,32.9,32.78,32.89,103800.0,23.5714,23.6433,23.557,23.6361,103800.0
2011-09-27 12:10:00,32.9,32.94,32.83,32.83,78700.0,23.6433,23.672,23.593,23.593,78700.0
2011-09-27 12:20:00,32.83,32.88,32.79,32.8,96900.0,23.593,23.6289,23.5642,23.5714,96900.0
2011-09-27 12:30:00,32.8,32.81,32.74,32.75,67400.0,23.5714,23.5786,23.5283,23.5355,67400.0
2011-09-27 12:40:00,32.75,32.83,32.72,32.83,80900.0,23.5355,23.593,23.5139,23.593,80900.0
2011-09-27 12:50:00,32.82,32.84,32.76,32.8,120500.0,23.5858,23.6002,23.5427,23.5714,120500.0
2011-09-27 13:00:00,32.81,32.84,32.77,32.82,73800.0,23.5786,23.6002,23.5498,23.5858,73800.0
2011-09-27 13:10:00,32.82,32.85,32.78,32.83,63600.0,23.5858,23.6073,23.557,23.593,63600.0
2011-09-27 13:20:00,32.84,32.92,32.83,32.89,60300.0,23.6002,23.6576,23.593,23.6361,60300.0
2011-09-27 13:30:00,32.89,32.92,32.8,32.92,65200.0,23.6361,23.6576,23.5714,23.6576,65200.0
2011-09-27 13:40:00,32.92,33.02,32.91,32.98,205600.0,23.6576,23.7295,23.6505,23.7008,205600.0
2011-09-27 13:50:00,33.02,33.08,32.97,32.99,183200.0,23.7295,23.7726,23.6936,23.7079,183200.0
2011-09-27 14:00:00,32.99,33.0,32.94,32.97,148400.0,23.7079,23.7151,23.672,23.6936,148400.0
2011-09-27 14:10:00,32.96,33.08,32.96,33.01,79900.0,23.6864,23.7726,23.6864,23.7223,79900.0
2011-09-27 14:20:00,33.01,33.04,32.95,32.97,133400.0,23.7223,23.7439,23.6792,23.6936,133400.0
2011-09-27 14:30:00,32.97,33.04,32.95,32.96,78700.0,23.6936,23.7439,23.6792,23.6864,78700.0
2011-09-27 14:40:00,32.96,32.96,32.87,32.89,88700.0,23.6864,23.6864,23.6217,23.6361,88700.0
2011-09-27 14:50:00,32.89,32.92,32.82,32.82,105600.0,23.6361,23.6576,23.5858,23.5858,105600.0
2011-09-27 15:00:00,32.82,32.84,32.62,32.66,158900.0,23.5858,23.6002,23.442,23.4708,158900.0
2011-09-27 15:10:00,32.66,32.69,32.55,32.63,191500.0,23.4708,23.4924,23.3917,23.4492,191500.0
2011-09-27 15:20:00,32.64,32.65,32.35,32.44,302300.0,23.4564,23.4636,23.248,23.3127,302300.0
2011-09-27 15:30:00,32.44,32.66,32.4,32.56,404300.0,23.3127,23.4708,23.2839,23.3989,404300.0
2011-09-27 15:40:00,32.55,32.59,32.37,32.44,484100.0,23.3917,23.4205,23.2624,23.3127,484100.0
2011-09-27 15:50:00,32.44,32.5,32.29,32.5,554600.0,23.3127,23.3558,23.2049,23.3558,554600.0
2011-09-28 09:30:00,32.45,32.66,32.41,32.66,122900.0,23.3199,23.4708,23.2911,23.4708,122900.0
2011-09-28 09:40:00,32.66,32.75,32.56,32.72,114300.0,23.4708,23.5355,23.3989,23.5139,114300.0
2011-09-28 09:50:00,32.74,32.89,32.7,32.84,64100.0,23.5283,23.6361,23.4995,23.6002,64100.0
2011-09-28 10:00:00,32.83,32.84,32.67,32.73,58100.0,23.593,23.6002,23.478,23.5211,58100.0
2011-09-28 10:10:00,32.74,32.74,32.38,32.41,91400.0,23.5283,23.5283,23.2696,23.2911,91400.0
2011-09-28 10:20:00,32.4,32.53,32.36,32.5,92900.0,23.2839,23.3774,23.2552,23.3558,92900.0
2011-09-28 10:30:00,32.5,32.53,32.38,32.4,106600.0,23.3558,23.3774,23.2696,23.2839,106600.0
2011-09-28 10:40:00,32.41,32.53,32.38,32.49,82100.0,23.2911,23.3774,23.2696,23.3486,82100.0
2011-09-28 10:50:00,32.5,32.58,32.47,32.47,69800.0,23.3558,23.4133,23.3343,23.3343,69800.0
2011-09-28 11:00:00,32.47,32.48,32.26,32.29,113000.0,23.3343,23.3414,23.1833,23.2049,113000.0
2011-09-28 11:10:00,32.29,32.36,32.23,32.27,86700.0,23.2049,23.2552,23.1618,23.1905,86700.0
2011-09-28 11:20:00,32.27,32.31,32.22,32.28,76000.0,23.1905,23.2193,23.1546,23.1977,76000.0
2011-09-28 11:30:00,32.28,32.37,32.17,32.35,95300.0,23.1977,23.2624,23.1187,23.248,95300.0
2011-09-28 11:40:00,32.35,32.41,32.31,32.32,64400.0,23.248,23.2911,23.2193,23.2265,64400.0
2011-09-28 11:50:00,32.32,32.41,32.31,32.34,67000.0,23.2265,23.2911,23.2193,23.2408,67000.0
2011-09-28 12:00:00,32.35,32.39,32.18,32.18,89300.0,23.248,23.2768,23.1258,23.1258,89300.0
2011-09-28 12:10:00,32.18,32.25,32.13,32.15,57900.0,23.1258,23.1762,23.0899,23.1043,57900.0
2011-09-28 12:20:00,32.15,32.25,32.15,32.23,51400.0,23.1043,23.1762,23.1043,23.1618,51400.0
2011-09-28 12:30:00,32.23,32.25,32.16,32.22,71100.0,23.1618,23.1762,23.1115,23.1546,71100.0
2011-09-28 12:40:00,32.22,32.22,32.15,32.16,47400.0,23.1546,23.1546,23.1043,23.1115,47400.0
2011-09-28 12:50:00,32.16,32.24,32.13,32.23,50400.0,23.1115,23.169,23.0899,23.1618,50400.0
2011-09-28 13:00:00,32.23,32.23,32.05,32.05,101800.0,23.1618,23.1618,23.0324,23.0324,101800.0
2011-09-28 13:10:00,32.06,32.06,32.02,32.03,61700.0,23.0396,23.0396,23.0109,23.0181,61700.0
2011-09-28 13:20:00,32.03,32.03,31.97,31.97,87900.0,23.0181,23.0181,22.9749,22.9749,87900.0
2011-09-28 13:30:00,31.96,31.97,31.83,31.94,195900.0,22.9677,22.9749,22.8743,22.9534,195900.0
2011-09-28 13:40:00,31.93,31.97,31.82,31.83,94400.0,22.9462,22.9749,22.8671,22.8743,94400.0
2011-09-28 13:50:00,31.84,31.88,31.79,31.84,138200.0,22.8815,22.9103,22.8456,22.8815,138200.0
2011-09-28 14:00:00,31.83,31.86,31.72,31.77,135300.0,22.8743,22.8959,22.7953,22.8312,135300.0
2011-09-28 14:10:00,31.77,31.86,31.77,31.86,79600.0,22.8312,22.8959,22.8312,22.8959,79600.0
2011-09-28 14:20:00,31.86,31.9,31.79,31.86,89700.0,22.8959,22.9246,22.8456,22.8959,89700.0
2011-09-28 14:30:00,31.86,31.9,31.83,31.9,92800.0,22.8959,22.9246,22.8743,22.9246,92800.0
2011-09-28 14:40:00,31.9,31.97,31.86,31.87,118200.0,22.9246,22.9749,22.8959,22.9031,118200.0
2011-09-28 14:50:00,31.86,31.91,31.81,31.89,78600.0,22.8959,22.9318,22.86,22.9174,78600.0
2011-09-28 15:00:00,31.88,32.0,31.86,31.98,117600.0,22.9103,22.9965,22.8959,22.9821,117600.0
2011-09-28 15:10:00,31.99,32.04,31.89,31.91,192500.0,22.9893,23.0252,22.9174,22.9318,192500.0
2011-09-28 15:20:00,31.91,31.93,31.81,31.82,168300.0,22.9318,22.9462,22.86,22.8671,168300.0
2011-09-28 15:30:00,31.82,31.82,31.76,31.8,312900.0,22.8671,22.8671,22.824,22.8528,312900.0
2011-09-28 15:40:00,31.8,31.82,31.6,31.63,261400.0,22.8528,22.8671,22.709,22.7306,261400.0
2011-09-28 15:50:00,31.63,31.67,31.54,31.57,532600.0,22.7306,22.7593,22.6659,22.6875,532600.0
2011-09-29 09:30:00,32.1,32.32,31.98,32.25,96800.0,23.0684,23.2265,22.9821,23.1762,96800.0
2011-09-29 09:40:00,32.26,32.36,32.2,32.31,102100.0,23.1833,23.2552,23.1402,23.2193,102100.0
2011-09-29 09:50:00,32.31,32.4,32.21,32.25,167900.0,23.2193,23.2839,23.1474,23.1762,167900.0
2011-09-29 10:00:00,32.25,32.33,32.18,32.29,266600.0,23.1762,23.2336,23.1258,23.2049,266600.0
2011-09-29 10:10:00,32.28,32.37,32.23,32.3,183300.0,23.1977,23.2624,23.1618,23.2121,183300.0
2011-09-29 10:20:00,32.3,32.36,32.21,32.25,184000.0,23.2121,23.2552,23.1474,23.1762,184000.0
2011-09-29 10:30:00,32.24,32.24,32.12,32.16,102300.0,23.169,23.169,23.0827,23.1115,102300.0
2011-09-29 10:40:00,32.14,32.27,32.08,32.27,170900.0,23.0971,23.1905,23.054,23.1905,170900.0
2011-09-29 10:50:00,32.27,32.35,32.19,32.26,90200.0,23.1905,23.248,23.133,23.1833,90200.0
2011-09-29 11:00:00,32.25,32.32,32.23,32.29,52600.0,23.1762,23.2265,23.1618,23.2049,52600.0
2011-09-29 11:10:00,32.3,32.34,32.22,32.24,61200.0,23.2121,23.2408,23.1546,23.169,61200.0
2011-09-29 11:20:00,32.25,32.37,32.18,32.35,55700.0,23.1762,23.2624,23.1258,23.248,55700.0
2011-09-29 11:30:00,32.36,32.42,32.32,32.33,56500.0,23.2552,23.2983,23.2265,23.2336,56500.0
2011-09-29 11:40:00,32.33,32.45,32.3,32.45,48100.0,23.2336,23.3199,23.2121,23.3199,48100.0
2011-09-29 11:50:00,32.45,32.47,32.35,32.36,53000.0,23.3199,23.3343,23.248,23.2552,53000.0
2011-09-29 12:00:00,32.37,32.46,32.31,32.33,59500.0,23.2624,23.3271,23.2193,23.2336,59500.0
2011-09-29 12:10:00,32.32,32.37,32.31,32.34,42600.0,23.2265,23.2624,23.2193,23.2408,42600.0
2011-09-29 12:20:00,32.34,32.43,32.34,32.38,36700.0,23.2408,23.3055,23.2408,23.2696,36700.0
2011-09-29 12:30:00,32.38,32.39,32.22,32.29,69200.0,23.2696,23.2768,23.1546,23.2049,69200.0
2011-09-29 12:40:00,32.29,32.34,32.23,32.31,62900.0,23.2049,23.2408,23.1618,23.2193,62900.0
2011-09-29 12:50:00,32.31,32.38,32.23,32.26,70300.0,23.2193,23.2696,23.1618,23.1833,70300.0
2011-09-29 13:00:00,32.25,32.32,32.21,32.24,75700.0,23.1762,23.2265,23.1474,23.169,75700.0
2011-09-29 13:10:00,32.25,32.34,32.24,32.29,113400.0,23.1762,23.2408,23.169,23.2049,113400.0
2011-09-29 13:20:00,32.3,32.4,32.2,32.2,144500.0,23.2121,23.2839,23.1402,23.1402,144500.0
2011-09-29 13:30:00,32.19,32.22,32.09,32.09,134300.0,23.133,23.1546,23.0612,23.0612,134300.0
2011-09-29 13:40:00,32.09,32.12,31.97,32.07,125400.0,23.0612,23.0827,22.9749,23.0468,125400.0
2011-09-29 13:50:00,32.07,32.18,32.06,32.1,57600.0,23.0468,23.1258,23.0396,23.0684,57600.0
2011-09-29 14:00:00,32.1,32.14,31.89,31.95,143600.0,23.0684,23.0971,22.9174,22.9606,143600.0
2011-09-29 14:10:00,31.95,31.95,31.74,31.8,152400.0,22.9606,22.9606,22.8096,22.8528,152400.0
2011-09-29 14:20:00,31.79,31.86,31.72,31.84,140600.0,22.8456,22.8959,22.7953,22.8815,140600.0
2011-09-29 14:30:00,31.84,31.91,31.76,31.84,94100.0,22.8815,22.9318,22.824,22.8815,94100.0
2011-09-29 14:40:00,31.84,31.9,31.71,31.74,94100.0,22.8815,22.9246,22.7881,22.8096,94100.0
2011-09-29 14:50:00,31.75,31.84,31.7,31.8,94000.0,22.8168,22.8815,22.7809,22.8528,94000.0
2011-09-29 15:00:00,31.81,31.84,31.58,31.68,166800.0,22.86,22.8815,22.6947,22.7665,166800.0
2011-09-29 15:10:00,31.68,31.79,31.66,31.7,152800.0,22.7665,22.8456,22.7522,22.7809,152800.0
2011-09-29 15:20:00,31.69,31.88,31.68,31.87,126000.0,22.7737,22.9103,22.7665,22.9031,126000.0
2011-09-29 15:30:00,31.87,32.15,31.86,32.14,224800.0,22.9031,23.1043,22.8959,23.0971,224800.0
2011-09-29 15:40:00,32.14,32.25,32.06,32.16,237400.0,23.0971,23.1762,23.0396,23.1115,237400.0
2011-09-29 15:50:00,32.16,32.41,32.15,32.4,781900.0,23.1115,23.2911,23.1043,23.2839,781900.0
2011-09-30 09:30:00,32.0,32.58,31.96,32.52,203800.0,22.9965,23.4133,22.9677,23.3702,203800.0
2011-09-30 09:40:00,32.53,33.0,32.52,32.78,439200.0,23.3774,23.7151,23.3702,23.557,439200.0
2011-09-30 09:50:00,32.77,33.07,32.66,32.71,334100.0,23.5498,23.7654,23.4708,23.5067,334100.0
2011-09-30 10:00:00,32.7,32.94,32.61,32.89,253600.0,23.4995,23.672,23.4349,23.6361,253600.0
2011-09-30 10:10:00,32.89,33.13,32.88,33.09,245100.0,23.6361,23.8086,23.6289,23.7798,245100.0
2011-09-30 10:20:00,33.09,33.13,32.85,32.88,117000.0,23.7798,23.8086,23.6073,23.6289,117000.0
2011-09-30 10:30:00,32.88,32.99,32.7,32.72,149500.0,23.6289,23.7079,23.4995,23.5139,149500.0
2011-09-30 10:40:00,32.71,32.77,32.67,32.72,101500.0,23.5067,23.5498,23.478,23.5139,101500.0
2011-09-30 10:50:00,32.69,32.85,32.68,32.73,110900.0,23.4924,23.6073,23.4852,23.5211,110900.0
2011-09-30 11:00:00,32.73,32.93,32.69,32.91,130300.0,23.5211,23.6648,23.4924,23.6505,130300.0
2011-09-30 11:10:00,32.92,32.99,32.82,32.85,130700.0,23.6576,23.7079,23.5858,23.6073,130700.0
2011-09-30 11:20:00,32.85,32.99,32.84,32.87,119300.0,23.6073,23.7079,23.6002,23.6217,119300.0
2011-09-30 11:30:00,32.88,33.0,32.88,32.96,139800.0,23.6289,23.7151,23.6289,23.6864,139800.0
2011-09-30 11:40:00,32.95,33.05,32.95,32.97,120700.0,23.6792,23.7511,23.6792,23.6936,120700.0
2011-09-30 11:50:00,32.97,33.01,32.89,32.98,84900.0,23.6936,23.7223,23.6361,23.7008,84900.0
2011-09-30 12:00:00,32.97,33.0,32.89,32.89,89300.0,23.6936,23.7151,23.6361,23.6361,89300.0
2011-09-30 12:10:00,32.89,32.93,32.84,32.86,69200.0,23.6361,23.6648,23.6002,23.6145,69200.0
2011-09-30 12:20:00,32.87,32.89,32.84,32.84,68900.0,23.6217,23.6361,23.6002,23.6002,68900.0
2011-09-30 12:30:00,32.84,32.85,32.81,32.84,94700.0,23.6002,23.6073,23.5786,23.6002,94700.0
2011-09-30 12:40:00,32.85,32.91,32.83,32.87,82300.0,23.6073,23.6505,23.593,23.6217,82300.0
2011-09-30 12:50:00,32.88,32.9,32.82,32.84,66700.0,23.6289,23.6433,23.5858,23.6002,66700.0
2011-09-30 13:00:00,32.83,32.87,32.73,32.79,76100.0,23.593,23.6217,23.5211,23.5642,76100.0
2011-09-30 13:10:00,32.79,32.87,32.79,32.83,88200.0,23.5642,23.6217,23.5642,23.593,88200.0
2011-09-30 13:20:00,32.84,32.84,32.74,32.78,69600.0,23.6002,23.6002,23.5283,23.557,69600.0
2011-09-30 13:30:00,32.78,32.88,32.77,32.81,61400.0,23.557,23.6289,23.5498,23.5786,61400.0
2011-09-30 13:40:00,32.82,32.87,32.75,32.85,79500.0,23.5858,23.6217,23.5355,23.6073,79500.0
2011-09-30 13:50:00,32.86,32.86,32.76,32.78,51200.0,23.6145,23.6145,23.5427,23.557,51200.0
2011-09-30 14:00:00,32.78,32.86,32.73,32.74,85400.0,23.557,23.6145,23.5211,23.5283,85400.0
2011-09-30 14:10:00,32.74,32.75,32.67,32.68,54100.0,23.5283,23.5355,23.478,23.4852,54100.0
2011-09-30 14:20:00,32.67,32.7,32.47,32.55,118100.0,23.478,23.4995,23.3343,23.3917,118100.0
2011-09-30 14:30:00,32.55,32.68,32.52,32.67,75600.0,23.3917,23.4852,23.3702,23.478,75600.0
2011-09-30 14:40:00,32.68,32.7,32.58,32.6,58900.0,23.4852,23.4995,23.4133,23.4277,58900.0
2011-09-30 14:50:00,32.6,32.7,32.49,32.62,91400.0,23.4277,23.4995,23.3486,23.442,91400.0
2011-09-30 15:00:00,32.63,32.71,32.53,32.67,93600.0,23.4492,23.5067,23.3774,23.478,93600.0
2011-09-30 15:10:00,32.68,32.68,32.61,32.65,81100.0,23.4852,23.4852,23.4349,23.4636,81100.0
2011-09-30 15:20:00,32.64,32.75,32.63,32.7,208200.0,23.4564,23.5355,23.4492,23.4995,208200.0
2011-09-30 15:30:00,32.7,32.79,32.66,32.77,323400.0,23.4995,23.5642,23.4708,23.5498,323400.0
2011-09-30 15:40:00,32.77,32.92,32.68,32.71,414500.0,23.5498,23.6576,23.4852,23.5067,414500.0
2011-09-30 15:50:00,32.72,32.73,32.54,32.54,691400.0,23.5139,23.5211,23.3846,23.3846,691400.0
2011-10-03 09:30:00,32.45,32.64,32.29,32.47,144700.0,23.3199,23.4564,23.2049,23.3343,144700.0
2011-10-03 09:40:00,32.49,32.75,32.49,32.69,286400.0,23.3486,23.5355,23.3486,23.4924,286400.0
2011-10-03 09:50:00,32.69,32.7,32.51,32.57,111200.0,23.4924,23.4995,23.363,23.4061,111200.0
2011-10-03 10:00:00,32.57,33.0,32.56,32.96,284000.0,23.4061,23.7151,23.3989,23.6864,284000.0
2011-10-03 10:10:00,32.95,33.03,32.92,32.98,274800.0,23.6792,23.7367,23.6576,23.7008,274800.0
2011-10-03 10:20:00,32.98,33.05,32.93,32.98,266900.0,23.7008,23.7511,23.6648,23.7008,266900.0
2011-10-03 10:30:00,32.99,33.0,32.72,32.75,101500.0,23.7079,23.7151,23.5139,23.5355,101500.0
2011-10-03 10:40:00,32.75,32.77,32.62,32.7,100600.0,23.5355,23.5498,23.442,23.4995,100600.0
2011-10-03 10:50:00,32.7,32.75,32.59,32.7,68900.0,23.4995,23.5355,23.4205,23.4995,68900.0
2011-10-03 11:00:00,32.7,32.77,32.57,32.77,96500.0,23.4995,23.5498,23.4061,23.5498,96500.0
2011-10-03 11:10:00,32.77,32.85,32.71,32.79,76100.0,23.5498,23.6073,23.5067,23.5642,76100.0
2011-10-03 11:20:00,32.78,32.81,32.66,32.74,100300.0,23.557,23.5786,23.4708,23.5283,100300.0
2011-10-03 11:30:00,32.74,32.81,32.67,32.73,80500.0,23.5283,23.5786,23.478,23.5211,80500.0
2011-10-03 11:40:00,32.72,32.72,32.52,32.53,137800.0,23.5139,23.5139,23.3702,23.3774,137800.0
2011-10-03 11:50:00,32.54,32.6,32.48,32.54,74400.0,23.3846,23.4277,23.3414,23.3846,74400.0
2011-10-03 12:00:00,32.55,32.58,32.48,32.5,57600.0,23.3917,23.4133,23.3414,23.3558,57600.0
2011-10-03 12:10:00,32.5,32.51,32.33,32.33,78300.0,23.3558,23.363,23.2336,23.2336,78300.0
2011-10-03 12:20:00,32.33,32.37,32.28,32.31,33800.0,23.2336,23.2624,23.1977,23.2193,33800.0
2011-10-03 12:30:00,32.3,32.36,32.25,32.35,61500.0,23.2121,23.2552,23.1762,23.248,61500.0
2011-10-03 12:40:00,32.35,32.38,32.25,32.25,58200.0,23.248,23.2696,23.1762,23.1762,58200.0
2011-10-03 12:50:00,32.25,32.26,32.18,32.23,49900.0,23.1762,23.1833,23.1258,23.1618,49900.0
2011-10-03 13:00:00,32.22,32.22,32.1,32.17,67400.0,23.1546,23.1546,23.0684,23.1187,67400.0
2011-10-03 13:10:00,32.16,32.26,32.1,32.13,180200.0,23.1115,23.1833,23.0684,23.0899,180200.0
2011-10-03 13:20:00,32.13,32.17,32.06,32.16,87400.0,23.0899,23.1187,23.0396,23.1115,87400.0
2011-10-03 13:30:00,32.16,32.18,31.96,31.99,98000.0,23.1115,23.1258,22.9677,22.9893,98000.0
2011-10-03 13:40:00,32.0,32.06,31.92,31.94,99200.0,22.9965,23.0396,22.939,22.9534,99200.0
2011-10-03 13:50:00,31.94,31.97,31.8,31.85,99700.0,22.9534,22.9749,22.8528,22.8887,99700.0
2011-10-03 14:00:00,31.85,31.95,31.81,31.91,116300.0,22.8887,22.9606,22.86,22.9318,116300.0
2011-10-03 14:10:00,31.91,31.92,31.75,31.8,133400.0,22.9318,22.939,22.8168,22.8528,133400.0
2011-10-03 14:20:00,31.8,31.88,31.76,31.79,129000.0,22.8528,22.9103,22.824,22.8456,129000.0
2011-10-03 14:30:00,31.79,31.85,31.71,31.78,93200.0,22.8456,22.8887,22.7881,22.8384,93200.0
2011-10-03 14:40:00,31.77,31.83,31.68,31.75,107000.0,22.8312,22.8743,22.7665,22.8168,107000.0
2011-10-03 14:50:00,31.73,31.8,31.68,31.8,117400.0,22.8025,22.8528,22.7665,22.8528,117400.0
2011-10-03 15:00:00,31.8,31.97,31.76,31.83,110700.0,22.8528,22.9749,22.824,22.8743,110700.0
2011-10-03 15:10:00,31.84,31.85,31.7,31.75,203300.0,22.8815,22.8887,22.7809,22.8168,203300.0
2011-10-03 15:20:00,31.75,31.75,31.55,31.59,219400.0,22.8168,22.8168,22.6731,22.7018,219400.0
2011-10-03 15:30:00,31.6,31.65,31.56,31.58,360000.0,22.709,22.745,22.6803,22.6947,360000.0
2011-10-03 15:40:00,31.58,31.76,31.46,31.71,388300.0,22.6947,22.824,22.6084,22.7881,388300.0
2011-10-03 15:50:00,31.71,31.73,31.36,31.37,507100.0,22.7881,22.8025,22.5366,22.5437,507100.0
2011-10-04 09:30:00,30.84,30.84,30.53,30.61,189000.0,22.1629,22.1629,21.9401,21.9976,189000.0
2011-10-04 09:40:00,30.62,30.87,30.61,30.77,135700.0,22.0048,22.1844,21.9976,22.1126,135700.0
2011-10-04 09:50:00,30.76,30.84,30.56,30.59,174000.0,22.1054,22.1629,21.9617,21.9832,174000.0
2011-10-04 10:00:00,30.57,30.79,30.54,30.69,256200.0,21.9688,22.1269,21.9473,22.0551,256200.0
2011-10-04 10:10:00,30.7,31.11,30.7,31.06,178500.0,22.0623,22.3569,22.0623,22.321,178500.0
2011-10-04 10:20:00,31.06,31.06,30.83,31.0,83700.0,22.321,22.321,22.1557,22.2779,83700.0
2011-10-04 10:30:00,31.01,31.11,30.98,31.11,101100.0,22.285,22.3569,22.2635,22.3569,101100.0
2011-10-04 10:40:00,31.12,31.37,31.12,31.33,89100.0,22.3641,22.5437,22.3641,22.515,89100.0
2011-10-04 10:50:00,31.35,31.38,31.18,31.28,98300.0,22.5294,22.5509,22.4072,22.4791,98300.0
2011-10-04 11:00:00,31.3,31.43,31.14,31.36,82300.0,22.4934,22.5869,22.3785,22.5366,82300.0
2011-10-04 11:10:00,31.35,31.39,31.2,31.21,79000.0,22.5294,22.5581,22.4216,22.4288,79000.0
2011-10-04 11:20:00,31.21,31.24,31.16,31.21,126900.0,22.4288,22.4503,22.3928,22.4288,126900.0
2011-10-04 11:30:00,31.23,31.23,30.98,31.0,99900.0,22.4431,22.4431,22.2635,22.2779,99900.0
2011-10-04 11:40:00,31.01,31.14,31.0,31.11,71700.0,22.285,22.3785,22.2779,22.3569,71700.0
2011-10-04 11:50:00,31.12,31.26,31.12,31.18,115600.0,22.3641,22.4647,22.3641,22.4072,115600.0
2011-10-04 12:00:00,31.18,31.38,31.18,31.32,97200.0,22.4072,22.5509,22.4072,22.5078,97200.0
2011-10-04 12:10:00,31.31,31.38,31.21,31.25,97800.0,22.5006,22.5509,22.4288,22.4575,97800.0
2011-10-04 12:20:00,31.25,31.33,31.19,31.19,72700.0,22.4575,22.515,22.4144,22.4144,72700.0
2011-10-04 12:30:00,31.2,31.32,31.19,31.27,54800.0,22.4216,22.5078,22.4144,22.4719,54800.0
2011-10-04 12:40:00,31.28,31.36,31.25,31.26,59300.0,22.4791,22.5366,22.4575,22.4647,59300.0
2011-10-04 12:50:00,31.26,31.37,31.2,31.23,81300.0,22.4647,22.5437,22.4216,22.4431,81300.0
2011-10-04 13:00:00,31.23,31.28,31.1,31.25,70400.0,22.4431,22.4791,22.3497,22.4575,70400.0
2011-10-04 13:10:00,31.24,31.25,31.08,31.14,69300.0,22.4503,22.4575,22.3353,22.3785,69300.0
2011-10-04 13:20:00,31.13,31.18,31.07,31.12,77300.0,22.3713,22.4072,22.3282,22.3641,77300.0
2011-10-04 13:30:00,31.12,31.21,31.04,31.04,107700.0,22.3641,22.4288,22.3066,22.3066,107700.0
2011-10-04 13:40:00,31.05,31.12,30.98,31.09,92900.0,22.3138,22.3641,22.2635,22.3425,92900.0
2011-10-04 13:50:00,31.09,31.15,30.98,30.99,109600.0,22.3425,22.3856,22.2635,22.2707,109600.0
2011-10-04 14:00:00,31.0,31.16,30.99,31.02,99000.0,22.2779,22.3928,22.2707,22.2922,99000.0
2011-10-04 14:10:00,31.01,31.03,30.96,31.01,103500.0,22.285,22.2994,22.2491,22.285,103500.0
2011-10-04 14:20:00,30.99,31.11,30.96,31.09,80600.0,22.2707,22.3569,22.2491,22.3425,80600.0
2011-10-04 14:30:00,31.1,31.23,31.1,31.18,86900.0,22.3497,22.4431,22.3497,22.4072,86900.0
2011-10-04 14:40:00,31.17,31.2,31.04,31.12,136400.0,22.4,22.4216,22.3066,22.3641,136400.0
2011-10-04 14:50:00,31.13,31.13,30.94,30.97,147600.0,22.3713,22.3713,22.2347,22.2563,147600.0
2011-10-04 15:00:00,30.97,31.13,30.9,30.9,161800.0,22.2563,22.3713,22.206,22.206,161800.0
2011-10-04 15:10:00,30.91,31.0,30.85,30.99,164600.0,22.2132,22.2779,22.1701,22.2707,164600.0
2011-10-04 15:20:00,31.0,31.2,30.96,31.11,221100.0,22.2779,22.4216,22.2491,22.3569,221100.0
2011-10-04 15:30:00,31.11,31.33,31.1,31.29,243800.0,22.3569,22.515,22.3497,22.4863,243800.0
2011-10-04 15:40:00,31.28,31.72,31.24,31.63,320500.0,22.4791,22.7953,22.4503,22.7306,320500.0
2011-10-04 15:50:00,31.63,32.03,31.59,31.99,417500.0,22.7306,23.0181,22.7018,22.9893,417500.0
2011-10-05 09:30:00,32.03,32.03,31.75,31.88,110000.0,23.0181,23.0181,22.8168,22.9103,110000.0
2011-10-05 09:40:00,31.89,32.17,31.86,32.12,179000.0,22.9174,23.1187,22.8959,23.0827,179000.0
2011-10-05 09:50:00,32.13,32.19,31.99,32.08,165200.0,23.0899,23.133,22.9893,23.054,165200.0
2011-10-05 10:00:00,32.07,32.29,32.06,32.16,166300.0,23.0468,23.2049,23.0396,23.1115,166300.0
2011-10-05 10:10:00,32.16,32.25,32.14,32.18,51800.0,23.1115,23.1762,23.0971,23.1258,51800.0
2011-10-05 10:20:00,32.18,32.32,32.14,32.25,145700.0,23.1258,23.2265,23.0971,23.1762,145700.0
2011-10-05 10:30:00,32.25,32.42,32.25,32.37,90000.0,23.1762,23.2983,23.1762,23.2624,90000.0
2011-10-05 10:40:00,32.37,32.52,32.34,32.52,129100.0,23.2624,23.3702,23.2408,23.3702,129100.0
2011-10-05 10:50:00,32.51,32.72,32.47,32.68,97000.0,23.363,23.5139,23.3343,23.4852,97000.0
2011-10-05 11:00:00,32.68,32.68,32.49,32.51,80200.0,23.4852,23.4852,23.3486,23.363,80200.0
2011-10-05 11:10:00,32.51,32.52,32.38,32.41,51000.0,23.363,23.3702,23.2696,23.2911,51000.0
2011-10-05 11:20:00,32.42,32.51,32.41,32.42,70900.0,23.2983,23.363,23.2911,23.2983,70900.0
2011-10-05 11:30:00,32.42,32.49,32.39,32.4,46400.0,23.2983,23.3486,23.2768,23.2839,46400.0
2011-10-05 11:40:00,32.4,32.4,32.3,32.36,56400.0,23.2839,23.2839,23.2121,23.2552,56400.0
2011-10-05 11:50:00,32.36,32.42,32.35,32.36,53900.0,23.2552,23.2983,23.248,23.2552,53900.0
2011-10-05 12:00:00,32.36,32.4,32.27,32.28,52200.0,23.2552,23.2839,23.1905,23.1977,52200.0
2011-10-05 12:10:00,32.29,32.29,32.16,32.2,105600.0,23.2049,23.2049,23.1115,23.1402,105600.0
2011-10-05 12:20:00,32.21,32.24,32.15,32.17,99100.0,23.1474,23.169,23.1043,23.1187,99100.0
2011-10-05 12:30:00,32.17,32.2,32.15,32.16,71200.0,23.1187,23.1402,23.1043,23.1115,71200.0
2011-10-05 12:40:00,32.15,32.19,32.09,32.16,59200.0,23.1043,23.133,23.0612,23.1115,59200.0
2011-10-05 12:50:00,32.17,32.2,32.15,32.18,57700.0,23.1187,23.1402,23.1043,23.1258,57700.0
2011-10-05 13:00:00,32.19,32.27,32.17,32.23,69600.0,23.133,23.1905,23.1187,23.1618,69600.0
2011-10-05 13:10:00,32.23,32.3,32.15,32.24,69200.0,23.1618,23.2121,23.1043,23.169,69200.0
2011-10-05 13:20:00,32.25,32.39,32.23,32.34,57700.0,23.1762,23.2768,23.1618,23.2408,57700.0
2011-10-05 13:30:00,32.34,32.42,32.32,32.36,81600.0,23.2408,23.2983,23.2265,23.2552,81600.0
2011-10-05 13:40:00,32.37,32.49,32.37,32.46,74000.0,23.2624,23.3486,23.2624,23.3271,74000.0
2011-10-05 13:50:00,32.46,32.51,32.43,32.48,70600.0,23.3271,23.363,23.3055,23.3414,70600.0
2011-10-05 14:00:00,32.49,32.51,32.43,32.43,57900.0,23.3486,23.363,23.3055,23.3055,57900.0
2011-10-05 14:10:00,32.43,32.5,32.41,32.46,125600.0,23.3055,23.3558,23.2911,23.3271,125600.0
2011-10-05 14:20:00,32.45,32.46,32.39,32.39,74300.0,23.3199,23.3271,23.2768,23.2768,74300.0
2011-10-05 14:30:00,32.4,32.4,32.2,32.21,94300.0,23.2839,23.2839,23.1402,23.1474,94300.0
2011-10-05 14:40:00,32.21,32.43,32.19,32.41,74200.0,23.1474,23.3055,23.133,23.2911,74200.0
2011-10-05 14:50:00,32.41,32.48,32.4,32.43,70900.0,23.2911,23.3414,23.2839,23.3055,70900.0
2011-10-05 15:00:00,32.43,32.45,32.31,32.36,95200.0,23.3055,23.3199,23.2193,23.2552,95200.0
2011-10-05 15:10:00,32.36,32.48,32.32,32.47,81300.0,23.2552,23.3414,23.2265,23.3343,81300.0
2011-10-05 15:20:00,32.47,32.48,32.33,32.41,116800.0,23.3343,23.3414,23.2336,23.2911,116800.0
2011-10-05 15:30:00,32.42,32.62,32.42,32.62,173000.0,23.2983,23.442,23.2983,23.442,173000.0
2011-10-05 15:40:00,32.62,32.67,32.51,32.54,179600.0,23.442,23.478,23.363,23.3846,179600.0
2011-10-05 15:50:00,32.54,32.65,32.52,32.63,420000.0,23.3846,23.4636,23.3702,23.4492,420000.0
2011-10-06 09:30:00,32.56,32.63,32.45,32.61,55700.0,23.3989,23.4492,23.3199,23.4349,55700.0
2011-10-06 09:40:00,32.61,32.73,32.48,32.51,81800.0,23.4349,23.5211,23.3414,23.363,81800.0
2011-10-06 09:50:00,32.53,32.53,32.32,32.43,86600.0,23.3774,23.3774,23.2265,23.3055,86600.0
2011-10-06 10:00:00,32.44,32.53,32.34,32.49,153500.0,23.3127,23.3774,23.2408,23.3486,153500.0
2011-10-06 10:10:00,32.49,32.64,32.47,32.62,99800.0,23.3486,23.4564,23.3343,23.442,99800.0
2011-10-06 10:20:00,32.64,32.7,32.59,32.63,84000.0,23.4564,23.4995,23.4205,23.4492,84000.0
2011-10-06 10:30:00,32.64,32.7,32.6,32.64,73000.0,23.4564,23.4995,23.4277,23.4564,73000.0
2011-10-06 10:40:00,32.63,32.68,32.59,32.62,66400.0,23.4492,23.4852,23.4205,23.442,66400.0
2011-10-06 10:50:00,32.63,32.66,32.55,32.58,60800.0,23.4492,23.4708,23.3917,23.4133,60800.0
2011-10-06 11:00:00,32.59,32.7,32.56,32.7,83200.0,23.4205,23.4995,23.3989,23.4995,83200.0
2011-10-06 11:10:00,32.69,32.77,32.65,32.69,54700.0,23.4924,23.5498,23.4636,23.4924,54700.0
2011-10-06 11:20:00,32.69,32.79,32.61,32.79,58300.0,23.4924,23.5642,23.4349,23.5642,58300.0
2011-10-06 11:30:00,32.8,32.87,32.74,32.85,52800.0,23.5714,23.6217,23.5283,23.6073,52800.0
2011-10-06 11:40:00,32.85,32.93,32.82,32.85,50100.0,23.6073,23.6648,23.5858,23.6073,50100.0
2011-10-06 11:50:00,32.85,32.85,32.76,32.78,47700.0,23.6073,23.6073,23.5427,23.557,47700.0
2011-10-06 12:00:00,32.77,32.81,32.72,32.73,50100.0,23.5498,23.5786,23.5139,23.5211,50100.0
2011-10-06 12:10:00,32.72,32.84,32.72,32.81,35900.0,23.5139,23.6002,23.5139,23.5786,35900.0
2011-10-06 12:20:00,32.81,32.87,32.81,32.82,27800.0,23.5786,23.6217,23.5786,23.5858,27800.0
2011-10-06 12:30:00,32.82,32.86,32.79,32.82,39400.0,23.5858,23.6145,23.5642,23.5858,39400.0
2011-10-06 12:40:00,32.83,32.84,32.7,32.77,59500.0,23.593,23.6002,23.4995,23.5498,59500.0
2011-10-06 12:50:00,32.77,32.78,32.71,32.75,40000.0,23.5498,23.557,23.5067,23.5355,40000.0
2011-10-06 13:00:00,32.74,32.77,32.68,32.75,51000.0,23.5283,23.5498,23.4852,23.5355,51000.0
2011-10-06 13:10:00,32.76,32.81,32.75,32.77,25600.0,23.5427,23.5786,23.5355,23.5498,25600.0
2011-10-06 13:20:00,32.77,32.83,32.7,32.74,41000.0,23.5498,23.593,23.4995,23.5283,41000.0
2011-10-06 13:30:00,32.74,32.8,32.7,32.78,63900.0,23.5283,23.5714,23.4995,23.557,63900.0
2011-10-06 13:40:00,32.77,32.8,32.69,32.79,91600.0,23.5498,23.5714,23.4924,23.5642,91600.0
2011-10-06 13:50:00,32.77,32.82,32.75,32.81,30200.0,23.5498,23.5858,23.5355,23.5786,30200.0
2011-10-06 14:00:00,32.82,32.86,32.76,32.86,43300.0,23.5858,23.6145,23.5427,23.6145,43300.0
2011-10-06 14:10:00,32.85,32.89,32.83,32.89,41900.0,23.6073,23.6361,23.593,23.6361,41900.0
2011-10-06 14:20:00,32.89,32.95,32.86,32.91,50800.0,23.6361,23.6792,23.6145,23.6505,50800.0
2011-10-06 14:30:00,32.91,32.92,32.75,32.75,47400.0,23.6505,23.6576,23.5355,23.5355,47400.0
2011-10-06 14:40:00,32.74,32.81,32.72,32.72,71600.0,23.5283,23.5786,23.5139,23.5139,71600.0
2011-10-06 14:50:00,32.72,32.8,32.68,32.79,59300.0,23.5139,23.5714,23.4852,23.5642,59300.0
2011-10-06 15:00:00,32.8,32.83,32.73,32.82,71200.0,23.5714,23.593,23.5211,23.5858,71200.0
2011-10-06 15:10:00,32.83,32.86,32.74,32.75,86700.0,23.593,23.6145,23.5283,23.5355,86700.0
2011-10-06 15:20:00,32.75,32.88,32.73,32.79,119200.0,23.5355,23.6289,23.5211,23.5642,119200.0
2011-10-06 15:30:00,32.78,32.91,32.76,32.9,179700.0,23.557,23.6505,23.5427,23.6433,179700.0
2011-10-06 15:40:00,32.89,33.04,32.87,33.0,206700.0,23.6361,23.7439,23.6217,23.7151,206700.0
2011-10-06 15:50:00,33.0,33.09,32.97,33.07,522900.0,23.7151,23.7798,23.6936,23.7654,522900.0
2011-10-07 09:30:00,33.35,33.43,33.25,33.38,132600.0,23.9667,24.0241,23.8948,23.9882,132600.0
2011-10-07 09:40:00,33.37,33.37,33.16,33.21,110000.0,23.981,23.981,23.8301,23.866,110000.0
2011-10-07 09:50:00,33.21,33.33,33.13,33.28,97200.0,23.866,23.9523,23.8086,23.9164,97200.0
2011-10-07 10:00:00,33.27,33.28,33.16,33.2,138500.0,23.9092,23.9164,23.8301,23.8589,138500.0
2011-10-07 10:10:00,33.2,33.43,33.17,33.41,110100.0,23.8589,24.0241,23.8373,24.0098,110100.0
2011-10-07 10:20:00,33.41,33.44,33.34,33.4,84600.0,24.0098,24.0313,23.9595,24.0026,84600.0
2011-10-07 10:30:00,33.38,33.41,33.32,33.38,79300.0,23.9882,24.0098,23.9451,23.9882,79300.0
2011-10-07 10:40:00,33.38,33.45,33.33,33.34,119400.0,23.9882,24.0385,23.9523,23.9595,119400.0
2011-10-07 10:50:00,33.35,33.41,33.23,33.24,67700.0,23.9667,24.0098,23.8804,23.8876,67700.0
2011-10-07 11:00:00,33.24,33.24,33.16,33.19,81400.0,23.8876,23.8876,23.8301,23.8517,81400.0
2011-10-07 11:10:00,33.19,33.2,33.07,33.1,106800.0,23.8517,23.8589,23.7654,23.787,106800.0
2011-10-07 11:20:00,33.1,33.31,33.08,33.3,77000.0,23.787,23.9379,23.7726,23.9307,77000.0
2011-10-07 11:30:00,33.29,33.31,33.2,33.22,73900.0,23.9235,23.9379,23.8589,23.8732,73900.0
2011-10-07 11:40:00,33.22,33.28,33.2,33.21,95300.0,23.8732,23.9164,23.8589,23.866,95300.0
2011-10-07 11:50:00,33.22,33.37,33.21,33.37,78000.0,23.8732,23.981,23.866,23.981,78000.0
2011-10-07 12:00:00,33.36,33.37,33.1,33.12,349000.0,23.9738,23.981,23.787,23.8014,349000.0
2011-10-07 12:10:00,33.13,33.16,32.87,32.87,310600.0,23.8086,23.8301,23.6217,23.6217,310600.0
2011-10-07 12:20:00,32.87,32.92,32.73,32.91,158200.0,23.6217,23.6576,23.5211,23.6505,158200.0
2011-10-07 12:30:00,32.91,32.97,32.83,32.89,93900.0,23.6505,23.6936,23.593,23.6361,93900.0
2011-10-07 12:40:00,32.9,32.94,32.82,32.9,121300.0,23.6433,23.672,23.5858,23.6433,121300.0
2011-10-07 12:50:00,32.9,32.93,32.78,32.83,171800.0,23.6433,23.6648,23.557,23.593,171800.0
2011-10-07 13:00:00,32.83,32.87,32.78,32.81,63100.0,23.593,23.6217,23.557,23.5786,63100.0
2011-10-07 13:10:00,32.81,32.84,32.78,32.79,169000.0,23.5786,23.6002,23.557,23.5642,169000.0
2011-10-07 13:20:00,32.8,32.83,32.75,32.75,182000.0,23.5714,23.593,23.5355,23.5355,182000.0
2011-10-07 13:30:00,32.74,32.75,32.68,32.73,41900.0,23.5283,23.5355,23.4852,23.5211,41900.0
2011-10-07 13:40:00,32.73,32.74,32.66,32.74,46300.0,23.5211,23.5283,23.4708,23.5283,46300.0
2011-10-07 13:50:00,32.74,32.88,32.7,32.88,48900.0,23.5283,23.6289,23.4995,23.6289,48900.0
2011-10-07 14:00:00,32.87,32.91,32.83,32.84,48400.0,23.6217,23.6505,23.593,23.6002,48400.0
2011-10-07 14:10:00,32.84,32.91,32.79,32.9,45000.0,23.6002,23.6505,23.5642,23.6433,45000.0
2011-10-07 14:20:00,32.9,32.99,32.88,32.89,81700.0,23.6433,23.7079,23.6289,23.6361,81700.0
2011-10-07 14:30:00,32.88,32.98,32.86,32.96,91300.0,23.6289,23.7008,23.6145,23.6864,91300.0
2011-10-07 14:40:00,32.97,32.98,32.87,32.89,309600.0,23.6936,23.7008,23.6217,23.6361,309600.0
2011-10-07 14:50:00,32.9,32.98,32.83,32.95,130400.0,23.6433,23.7008,23.593,23.6792,130400.0
2011-10-07 15:00:00,32.96,33.11,32.91,33.08,124300.0,23.6864,23.7942,23.6505,23.7726,124300.0
2011-10-07 15:10:00,33.09,33.31,33.06,33.27,148000.0,23.7798,23.9379,23.7583,23.9092,148000.0
2011-10-07 15:20:00,33.26,33.48,33.26,33.4,248300.0,23.902,24.0601,23.902,24.0026,248300.0
2011-10-07 15:30:00,33.4,33.42,33.21,33.21,240100.0,24.0026,24.017,23.866,23.866,240100.0
2011-10-07 15:40:00,33.22,33.23,33.11,33.13,235200.0,23.8732,23.8804,23.7942,23.8086,235200.0
2011-10-07 15:50:00,33.14,33.15,32.89,32.93,436500.0,23.8157,23.8229,23.6361,23.6648,436500.0
2011-10-10 09:30:00,33.36,33.55,33.33,33.43,124000.0,23.9738,24.1104,23.9523,24.0241,124000.0
2011-10-10 09:40:00,33.43,33.44,33.28,33.43,93700.0,24.0241,24.0313,23.9164,24.0241,93700.0
2011-10-10 09:50:00,33.43,33.44,33.35,33.4,95200.0,24.0241,24.0313,23.9667,24.0026,95200.0
2011-10-10 10:00:00,33.4,33.43,33.36,33.37,64400.0,24.0026,24.0241,23.9738,23.981,64400.0
2011-10-10 10:10:00,33.37,33.41,33.36,33.41,77400.0,23.981,24.0098,23.9738,24.0098,77400.0
2011-10-10 10:20:00,33.41,33.44,33.39,33.41,64900.0,24.0098,24.0313,23.9954,24.0098,64900.0
2011-10-10 10:30:00,33.42,33.48,33.34,33.36,107300.0,24.017,24.0601,23.9595,23.9738,107300.0
2011-10-10 10:40:00,33.35,33.38,33.31,33.33,88200.0,23.9667,23.9882,23.9379,23.9523,88200.0
2011-10-10 10:50:00,33.33,33.36,33.29,33.34,49900.0,23.9523,23.9738,23.9235,23.9595,49900.0
2011-10-10 11:00:00,33.35,33.36,33.32,33.33,41300.0,23.9667,23.9738,23.9451,23.9523,41300.0
2011-10-10 11:10:00,33.33,33.36,33.3,33.34,39400.0,23.9523,23.9738,23.9307,23.9595,39400.0
2011-10-10 11:20:00,33.34,33.36,33.32,33.35,24400.0,23.9595,23.9738,23.9451,23.9667,24400.0
2011-10-10 11:30:00,33.34,33.39,33.33,33.38,41800.0,23.9595,23.9954,23.9523,23.9882,41800.0
2011-10-10 11:40:00,33.38,33.4,33.37,33.38,24000.0,23.9882,24.0026,23.981,23.9882,24000.0
2011-10-10 11:50:00,33.39,33.45,33.38,33.43,33000.0,23.9954,24.0385,23.9882,24.0241,33000.0
2011-10-10 12:00:00,33.44,33.47,33.39,33.46,41700.0,24.0313,24.0529,23.9954,24.0457,41700.0
2011-10-10 12:10:00,33.46,33.5,33.45,33.49,63800.0,24.0457,24.0745,24.0385,24.0673,63800.0
2011-10-10 12:20:00,33.48,33.51,33.46,33.47,24700.0,24.0601,24.0816,24.0457,24.0529,24700.0
2011-10-10 12:30:00,33.48,33.5,33.45,33.45,20300.0,24.0601,24.0745,24.0385,24.0385,20300.0
2011-10-10 12:40:00,33.45,33.49,33.41,33.46,23500.0,24.0385,24.0673,24.0098,24.0457,23500.0
2011-10-10 12:50:00,33.47,33.5,33.43,33.48,22900.0,24.0529,24.0745,24.0241,24.0601,22900.0
2011-10-10 13:00:00,33.48,33.54,33.45,33.54,31400.0,24.0601,24.1032,24.0385,24.1032,31400.0
2011-10-10 13:10:00,33.53,33.58,33.51,33.58,33600.0,24.096,24.1319,24.0816,24.1319,33600.0
2011-10-10 13:20:00,33.57,33.64,33.56,33.58,49700.0,24.1248,24.1751,24.1176,24.1319,49700.0
2011-10-10 13:30:00,33.59,33.61,33.56,33.57,32800.0,24.1391,24.1535,24.1176,24.1248,32800.0
2011-10-10 13:40:00,33.57,33.6,33.53,33.56,19600.0,24.1248,24.1463,24.096,24.1176,19600.0
2011-10-10 13:50:00,33.55,33.55,33.5,33.53,49600.0,24.1104,24.1104,24.0745,24.096,49600.0
2011-10-10 14:00:00,33.52,33.54,33.49,33.49,38600.0,24.0888,24.1032,24.0673,24.0673,38600.0
2011-10-10 14:10:00,33.5,33.55,33.5,33.52,32600.0,24.0745,24.1104,24.0745,24.0888,32600.0
2011-10-10 14:20:00,33.51,33.55,33.5,33.52,39000.0,24.0816,24.1104,24.0745,24.0888,39000.0
2011-10-10 14:30:00,33.52,33.53,33.49,33.5,39700.0,24.0888,24.096,24.0673,24.0745,39700.0
2011-10-10 14:40:00,33.49,33.53,33.47,33.49,30900.0,24.0673,24.096,24.0529,24.0673,30900.0
2011-10-10 14:50:00,33.48,33.52,33.44,33.49,33700.0,24.0601,24.0888,24.0313,24.0673,33700.0
2011-10-10 15:00:00,33.49,33.5,33.42,33.44,41200.0,24.0673,24.0745,24.017,24.0313,41200.0
2011-10-10 15:10:00,33.43,33.46,33.35,33.45,54800.0,24.0241,24.0457,23.9667,24.0385,54800.0
2011-10-10 15:20:00,33.46,33.46,33.34,33.39,87200.0,24.0457,24.0457,23.9595,23.9954,87200.0
2011-10-10 15:30:00,33.39,33.47,33.35,33.46,154500.0,23.9954,24.0529,23.9667,24.0457,154500.0
2011-10-10 15:40:00,33.46,33.6,33.39,33.59,160800.0,24.0457,24.1463,23.9954,24.1391,160800.0
2011-10-10 15:50:00,33.59,33.75,33.58,33.75,336000.0,24.1391,24.2541,24.1319,24.2541,336000.0
2011-10-11 09:30:00,33.49,33.49,33.28,33.37,179200.0,24.0673,24.0673,23.9164,23.981,179200.0
2011-10-11 09:40:00,33.37,33.43,33.33,33.43,143100.0,23.981,24.0241,23.9523,24.0241,143100.0
2011-10-11 09:50:00,33.43,33.43,33.25,33.26,147100.0,24.0241,24.0241,23.8948,23.902,147100.0
2011-10-11 10:00:00,33.26,33.26,33.08,33.16,129500.0,23.902,23.902,23.7726,23.8301,129500.0
2011-10-11 10:10:00,33.17,33.31,33.16,33.29,108600.0,23.8373,23.9379,23.8301,23.9235,108600.0
2011-10-11 10:20:00,33.3,33.37,33.22,33.37,71900.0,23.9307,23.981,23.8732,23.981,71900.0
2011-10-11 10:30:00,33.37,33.42,33.35,33.38,60800.0,23.981,24.017,23.9667,23.9882,60800.0
2011-10-11 10:40:00,33.37,33.41,33.29,33.35,66200.0,23.981,24.0098,23.9235,23.9667,66200.0
2011-10-11 10:50:00,33.35,33.35,33.21,33.22,66700.0,23.9667,23.9667,23.866,23.8732,66700.0
2011-10-11 11:00:00,33.23,33.34,33.21,33.26,75600.0,23.8804,23.9595,23.866,23.902,75600.0
2011-10-11 11:10:00,33.26,33.31,33.21,33.27,70600.0,23.902,23.9379,23.866,23.9092,70600.0
2011-10-11 11:20:00,33.27,33.27,33.21,33.22,71900.0,23.9092,23.9092,23.866,23.8732,71900.0
2011-10-11 11:30:00,33.22,33.35,33.22,33.35,77100.0,23.8732,23.9667,23.8732,23.9667,77100.0
2011-10-11 11:40:00,33.34,33.34,33.25,33.25,77700.0,23.9595,23.9595,23.8948,23.8948,77700.0
2011-10-11 11:50:00,33.25,33.27,33.21,33.27,72900.0,23.8948,23.9092,23.866,23.9092,72900.0
2011-10-11 12:00:00,33.27,33.34,33.26,33.31,51900.0,23.9092,23.9595,23.902,23.9379,51900.0
2011-10-11 12:10:00,33.32,33.38,33.25,33.25,52700.0,23.9451,23.9882,23.8948,23.8948,52700.0
2011-10-11 12:20:00,33.26,33.26,33.21,33.21,46400.0,23.902,23.902,23.866,23.866,46400.0
2011-10-11 12:30:00,33.22,33.28,33.2,33.23,109200.0,23.8732,23.9164,23.8589,23.8804,109200.0
2011-10-11 12:40:00,33.22,33.25,33.2,33.21,83800.0,23.8732,23.8948,23.8589,23.866,83800.0
2011-10-11 12:50:00,33.22,33.25,33.2,33.23,51400.0,23.8732,23.8948,23.8589,23.8804,51400.0
2011-10-11 13:00:00,33.23,33.29,33.18,33.21,69800.0,23.8804,23.9235,23.8445,23.866,69800.0
2011-10-11 13:10:00,33.22,33.23,33.1,33.21,94600.0,23.8732,23.8804,23.787,23.866,94600.0
2011-10-11 13:20:00,33.21,33.25,33.19,33.22,79400.0,23.866,23.8948,23.8517,23.8732,79400.0
2011-10-11 13:30:00,33.23,33.23,33.16,33.16,67200.0,23.8804,23.8804,23.8301,23.8301,67200.0
2011-10-11 13:40:00,33.16,33.18,33.11,33.12,64000.0,23.8301,23.8445,23.7942,23.8014,64000.0
2011-10-11 13:50:00,33.12,33.31,33.11,33.31,103500.0,23.8014,23.9379,23.7942,23.9379,103500.0
2011-10-11 14:00:00,33.31,33.33,33.24,33.24,48800.0,23.9379,23.9523,23.8876,23.8876,48800.0
2011-10-11 14:10:00,33.23,33.24,33.13,33.14,99500.0,23.8804,23.8876,23.8086,23.8157,99500.0
2011-10-11 14:20:00,33.14,33.16,33.04,33.1,104600.0,23.8157,23.8301,23.7439,23.787,104600.0
2011-10-11 14:30:00,33.1,33.14,33.01,33.01,77300.0,23.787,23.8157,23.7223,23.7223,77300.0
2011-10-11 14:40:00,33.01,33.08,33.0,33.0,85400.0,23.7223,23.7726,23.7151,23.7151,85400.0
2011-10-11 14:50:00,33.01,33.07,33.0,33.07,83600.0,23.7223,23.7654,23.7151,23.7654,83600.0
2011-10-11 15:00:00,33.07,33.14,33.06,33.13,151800.0,23.7654,23.8157,23.7583,23.8086,151800.0
2011-10-11 15:10:00,33.14,33.2,33.12,33.13,100800.0,23.8157,23.8589,23.8014,23.8086,100800.0
2011-10-11 15:20:00,33.13,33.14,33.04,33.06,169800.0,23.8086,23.8157,23.7439,23.7583,169800.0
2011-10-11 15:30:00,33.06,33.18,33.04,33.08,254900.0,23.7583,23.8445,23.7439,23.7726,254900.0
2011-10-11 15:40:00,33.08,33.24,33.05,33.19,248700.0,23.7726,23.8876,23.7511,23.8517,248700.0
2011-10-11 15:50:00,33.19,33.2,33.08,33.12,271200.0,23.8517,23.8589,23.7726,23.8014,271200.0
2011-10-12 09:30:00,33.27,33.61,33.23,33.34,155000.0,23.9092,24.1535,23.8804,23.9595,155000.0
2011-10-12 09:40:00,33.33,33.35,33.05,33.07,209700.0,23.9523,23.9667,23.7511,23.7654,209700.0
2011-10-12 09:50:00,33.07,33.14,32.94,33.08,219700.0,23.7654,23.8157,23.672,23.7726,219700.0
2011-10-12 10:00:00,33.08,33.25,32.98,33.23,180900.0,23.7726,23.8948,23.7008,23.8804,180900.0
2011-10-12 10:10:00,33.25,33.46,33.23,33.45,119300.0,23.8948,24.0457,23.8804,24.0385,119300.0
2011-10-12 10:20:00,33.45,33.49,33.42,33.44,91500.0,24.0385,24.0673,24.017,24.0313,91500.0
2011-10-12 10:30:00,33.44,33.44,33.33,33.4,112000.0,24.0313,24.0313,23.9523,24.0026,112000.0
2011-10-12 10:40:00,33.41,33.41,33.15,33.15,183400.0,24.0098,24.0098,23.8229,23.8229,183400.0
2011-10-12 10:50:00,33.15,33.15,33.06,33.12,105700.0,23.8229,23.8229,23.7583,23.8014,105700.0
2011-10-12 11:00:00,33.13,33.25,33.13,33.2,240500.0,23.8086,23.8948,23.8086,23.8589,240500.0
2011-10-12 11:10:00,33.21,33.3,33.2,33.3,131300.0,23.866,23.9307,23.8589,23.9307,131300.0
2011-10-12 11:20:00,33.3,33.39,33.29,33.32,73700.0,23.9307,23.9954,23.9235,23.9451,73700.0
2011-10-12 11:30:00,33.32,33.41,33.24,33.26,106700.0,23.9451,24.0098,23.8876,23.902,106700.0
2011-10-12 11:40:00,33.25,33.28,33.23,33.24,69700.0,23.8948,23.9164,23.8804,23.8876,69700.0
2011-10-12 11:50:00,33.24,33.24,33.15,33.15,72600.0,23.8876,23.8876,23.8229,23.8229,72600.0
2011-10-12 12:00:00,33.15,33.25,33.15,33.19,81700.0,23.8229,23.8948,23.8229,23.8517,81700.0
2011-10-12 12:10:00,33.19,33.19,33.13,33.19,45000.0,23.8517,23.8517,23.8086,23.8517,45000.0
2011-10-12 12:20:00,33.19,33.25,33.19,33.2,56200.0,23.8517,23.8948,23.8517,23.8589,56200.0
2011-10-12 12:30:00,33.2,33.22,33.14,33.14,58300.0,23.8589,23.8732,23.8157,23.8157,58300.0
2011-10-12 12:40:00,33.15,33.16,33.1,33.16,49400.0,23.8229,23.8301,23.787,23.8301,49400.0
2011-10-12 12:50:00,33.17,33.28,33.17,33.25,78000.0,23.8373,23.9164,23.8373,23.8948,78000.0
2011-10-12 13:00:00,33.25,33.34,33.2,33.33,97800.0,23.8948,23.9595,23.8589,23.9523,97800.0
2011-10-12 13:10:00,33.34,33.36,33.31,33.34,65900.0,23.9595,23.9738,23.9379,23.9595,65900.0
2011-10-12 13:20:00,33.35,33.39,33.34,33.37,41400.0,23.9667,23.9954,23.9595,23.981,41400.0
2011-10-12 13:30:00,33.37,33.44,33.37,33.44,53400.0,23.981,24.0313,23.981,24.0313,53400.0
2011-10-12 13:40:00,33.44,33.45,33.41,33.41,51800.0,24.0313,24.0385,24.0098,24.0098,51800.0
2011-10-12 13:50:00,33.42,33.42,33.38,33.41,60800.0,24.017,24.017,23.9882,24.0098,60800.0
2011-10-12 14:00:00,33.41,33.45,33.38,33.45,81900.0,24.0098,24.0385,23.9882,24.0385,81900.0
2011-10-12 14:10:00,33.45,33.45,33.36,33.36,57400.0,24.0385,24.0385,23.9738,23.9738,57400.0
2011-10-12 14:20:00,33.35,33.36,33.3,33.34,110300.0,23.9667,23.9738,23.9307,23.9595,110300.0
2011-10-12 14:30:00,33.33,33.42,33.33,33.34,70000.0,23.9523,24.017,23.9523,23.9595,70000.0
2011-10-12 14:40:00,33.34,33.38,33.3,33.33,100100.0,23.9595,23.9882,23.9307,23.9523,100100.0
2011-10-12 14:50:00,33.33,33.33,33.22,33.23,106200.0,23.9523,23.9523,23.8732,23.8804,106200.0
2011-10-12 15:00:00,33.23,33.24,33.15,33.16,123800.0,23.8804,23.8876,23.8229,23.8301,123800.0
2011-10-12 15:10:00,33.17,33.2,33.09,33.14,131800.0,23.8373,23.8589,23.7798,23.8157,131800.0
2011-10-12 15:20:00,33.14,33.21,33.09,33.19,178700.0,23.8157,23.866,23.7798,23.8517,178700.0
2011-10-12 15:30:00,33.19,33.26,33.15,33.22,279700.0,23.8517,23.902,23.8229,23.8732,279700.0
2011-10-12 15:40:00,33.22,33.28,33.1,33.12,282300.0,23.8732,23.9164,23.787,23.8014,282300.0
2011-10-12 15:50:00,33.12,33.18,33.06,33.09,504000.0,23.8014,23.8445,23.7583,23.7798,504000.0
2011-10-13 09:30:00,32.91,32.91,32.68,32.74,103000.0,23.6505,23.6505,23.4852,23.5283,103000.0
2011-10-13 09:40:00,32.74,32.9,32.7,32.78,103700.0,23.5283,23.6433,23.4995,23.557,103700.0
2011-10-13 09:50:00,32.78,32.81,32.73,32.76,165900.0,23.557,23.5786,23.5211,23.5427,165900.0
2011-10-13 10:00:00,32.76,32.84,32.72,32.73,116600.0,23.5427,23.6002,23.5139,23.5211,116600.0
2011-10-13 10:10:00,32.73,32.84,32.73,32.83,181300.0,23.5211,23.6002,23.5211,23.593,181300.0
2011-10-13 10:20:00,32.83,32.96,32.81,32.87,98600.0,23.593,23.6864,23.5786,23.6217,98600.0
2011-10-13 10:30:00,32.86,32.9,32.78,32.79,92100.0,23.6145,23.6433,23.557,23.5642,92100.0
2011-10-13 10:40:00,32.79,32.83,32.74,32.75,70000.0,23.5642,23.593,23.5283,23.5355,70000.0
2011-10-13 10:50:00,32.75,32.76,32.72,32.73,116700.0,23.5355,23.5427,23.5139,23.5211,116700.0
2011-10-13 11:00:00,32.73,32.78,32.64,32.66,105000.0,23.5211,23.557,23.4564,23.4708,105000.0
2011-10-13 11:10:00,32.66,32.77,32.61,32.61,66400.0,23.4708,23.5498,23.4349,23.4349,66400.0
2011-10-13 11:20:00,32.6,32.65,32.54,32.55,102300.0,23.4277,23.4636,23.3846,23.3917,102300.0
2011-10-13 11:30:00,32.56,32.67,32.55,32.6,85200.0,23.3989,23.478,23.3917,23.4277,85200.0
2011-10-13 11:40:00,32.61,32.7,32.59,32.65,71900.0,23.4349,23.4995,23.4205,23.4636,71900.0
2011-10-13 11:50:00,32.65,32.68,32.6,32.64,72900.0,23.4636,23.4852,23.4277,23.4564,72900.0
2011-10-13 12:00:00,32.64,32.64,32.56,32.57,91300.0,23.4564,23.4564,23.3989,23.4061,91300.0
2011-10-13 12:10:00,32.57,32.58,32.47,32.49,116900.0,23.4061,23.4133,23.3343,23.3486,116900.0
2011-10-13 12:20:00,32.48,32.57,32.48,32.5,79800.0,23.3414,23.4061,23.3414,23.3558,79800.0
2011-10-13 12:30:00,32.49,32.53,32.47,32.53,85300.0,23.3486,23.3774,23.3343,23.3774,85300.0
2011-10-13 12:40:00,32.53,32.57,32.52,32.57,49400.0,23.3774,23.4061,23.3702,23.4061,49400.0
2011-10-13 12:50:00,32.57,32.63,32.56,32.62,38900.0,23.4061,23.4492,23.3989,23.442,38900.0
2011-10-13 13:00:00,32.62,32.64,32.56,32.63,78900.0,23.442,23.4564,23.3989,23.4492,78900.0
2011-10-13 13:10:00,32.63,32.69,32.62,32.64,42600.0,23.4492,23.4924,23.442,23.4564,42600.0
2011-10-13 13:20:00,32.63,32.69,32.62,32.68,88100.0,23.4492,23.4924,23.442,23.4852,88100.0
2011-10-13 13:30:00,32.67,32.69,32.66,32.68,33800.0,23.478,23.4924,23.4708,23.4852,33800.0
2011-10-13 13:40:00,32.67,32.71,32.66,32.7,74400.0,23.478,23.5067,23.4708,23.4995,74400.0
2011-10-13 13:50:00,32.71,32.72,32.68,32.69,52900.0,23.5067,23.5139,23.4852,23.4924,52900.0
2011-10-13 14:00:00,32.69,32.69,32.63,32.64,63400.0,23.4924,23.4924,23.4492,23.4564,63400.0
2011-10-13 14:10:00,32.65,32.68,32.62,32.68,62500.0,23.4636,23.4852,23.442,23.4852,62500.0
2011-10-13 14:20:00,32.68,32.69,32.61,32.64,78200.0,23.4852,23.4924,23.4349,23.4564,78200.0
2011-10-13 14:30:00,32.64,32.64,32.56,32.57,97400.0,23.4564,23.4564,23.3989,23.4061,97400.0
2011-10-13 14:40:00,32.57,32.65,32.54,32.65,112200.0,23.4061,23.4636,23.3846,23.4636,112200.0
2011-10-13 14:50:00,32.65,32.7,32.64,32.67,87800.0,23.4636,23.4995,23.4564,23.478,87800.0
2011-10-13 15:00:00,32.67,32.73,32.66,32.67,188500.0,23.478,23.5211,23.4708,23.478,188500.0
2011-10-13 15:10:00,32.67,32.67,32.57,32.62,185400.0,23.478,23.478,23.4061,23.442,185400.0
2011-10-13 15:20:00,32.62,32.62,32.44,32.44,202900.0,23.442,23.442,23.3127,23.3127,202900.0
2011-10-13 15:30:00,32.45,32.51,32.44,32.47,227600.0,23.3199,23.363,23.3127,23.3343,227600.0
2011-10-13 15:40:00,32.47,32.48,32.37,32.45,465900.0,23.3343,23.3414,23.2624,23.3199,465900.0
2011-10-13 15:50:00,32.45,32.57,32.45,32.55,366200.0,23.3199,23.4061,23.3199,23.3917,366200.0
2011-10-14 09:30:00,32.91,33.11,32.84,32.95,135800.0,23.6505,23.7942,23.6002,23.6792,135800.0
2011-10-14 09:40:00,32.95,32.96,32.79,32.86,96800.0,23.6792,23.6864,23.5642,23.6145,96800.0
2011-10-14 09:50:00,32.87,32.89,32.65,32.75,129200.0,23.6217,23.6361,23.4636,23.5355,129200.0
2011-10-14 10:00:00,32.75,32.91,32.72,32.85,95800.0,23.5355,23.6505,23.5139,23.6073,95800.0
2011-10-14 10:10:00,32.85,32.91,32.81,32.81,79700.0,23.6073,23.6505,23.5786,23.5786,79700.0
2011-10-14 10:20:00,32.82,32.92,32.8,32.83,98700.0,23.5858,23.6576,23.5714,23.593,98700.0
2011-10-14 10:30:00,32.83,32.89,32.81,32.88,59200.0,23.593,23.6361,23.5786,23.6289,59200.0
2011-10-14 10:40:00,32.86,32.9,32.81,32.84,58500.0,23.6145,23.6433,23.5786,23.6002,58500.0
2011-10-14 10:50:00,32.84,32.87,32.8,32.86,63700.0,23.6002,23.6217,23.5714,23.6145,63700.0
2011-10-14 11:00:00,32.86,32.88,32.8,32.82,50700.0,23.6145,23.6289,23.5714,23.5858,50700.0
2011-10-14 11:10:00,32.82,32.85,32.81,32.84,64600.0,23.5858,23.6073,23.5786,23.6002,64600.0
2011-10-14 11:20:00,32.84,32.85,32.75,32.78,89400.0,23.6002,23.6073,23.5355,23.557,89400.0
2011-10-14 11:30:00,32.77,32.86,32.77,32.84,75200.0,23.5498,23.6145,23.5498,23.6002,75200.0
2011-10-14 11:40:00,32.83,32.87,32.8,32.87,80500.0,23.593,23.6217,23.5714,23.6217,80500.0
2011-10-14 11:50:00,32.87,32.87,32.77,32.78,54300.0,23.6217,23.6217,23.5498,23.557,54300.0
2011-10-14 12:00:00,32.77,32.79,32.75,32.79,50600.0,23.5498,23.5642,23.5355,23.5642,50600.0
2011-10-14 12:10:00,32.79,32.79,32.75,32.76,24000.0,23.5642,23.5642,23.5355,23.5427,24000.0
2011-10-14 12:20:00,32.76,32.76,32.71,32.72,53800.0,23.5427,23.5427,23.5067,23.5139,53800.0
2011-10-14 12:30:00,32.72,32.75,32.72,32.74,54000.0,23.5139,23.5355,23.5139,23.5283,54000.0
2011-10-14 12:40:00,32.74,32.76,32.69,32.69,43900.0,23.5283,23.5427,23.4924,23.4924,43900.0
2011-10-14 12:50:00,32.69,32.73,32.67,32.73,39000.0,23.4924,23.5211,23.478,23.5211,39000.0
2011-10-14 13:00:00,32.72,32.79,32.72,32.79,46400.0,23.5139,23.5642,23.5139,23.5642,46400.0
2011-10-14 13:10:00,32.79,32.89,32.79,32.89,73500.0,23.5642,23.6361,23.5642,23.6361,73500.0
2011-10-14 13:20:00,32.89,32.89,32.8,32.8,90500.0,23.6361,23.6361,23.5714,23.5714,90500.0
2011-10-14 13:30:00,32.8,32.81,32.76,32.77,45800.0,23.5714,23.5786,23.5427,23.5498,45800.0
2011-10-14 13:40:00,32.77,32.77,32.74,32.76,57200.0,23.5498,23.5498,23.5283,23.5427,57200.0
2011-10-14 13:50:00,32.76,32.79,32.74,32.79,56400.0,23.5427,23.5642,23.5283,23.5642,56400.0
2011-10-14 14:00:00,32.79,32.84,32.79,32.83,56200.0,23.5642,23.6002,23.5642,23.593,56200.0
2011-10-14 14:10:00,32.83,32.85,32.8,32.8,55400.0,23.593,23.6073,23.5714,23.5714,55400.0
2011-10-14 14:20:00,32.8,32.86,32.8,32.86,68900.0,23.5714,23.6145,23.5714,23.6145,68900.0
2011-10-14 14:30:00,32.86,32.87,32.77,32.8,74600.0,23.6145,23.6217,23.5498,23.5714,74600.0
2011-10-14 14:40:00,32.8,32.8,32.73,32.74,50600.0,23.5714,23.5714,23.5211,23.5283,50600.0
2011-10-14 14:50:00,32.73,32.84,32.73,32.83,82600.0,23.5211,23.6002,23.5211,23.593,82600.0
2011-10-14 15:00:00,32.83,32.85,32.8,32.83,99700.0,23.593,23.6073,23.5714,23.593,99700.0
2011-10-14 15:10:00,32.83,32.85,32.81,32.82,72200.0,23.593,23.6073,23.5786,23.5858,72200.0
2011-10-14 15:20:00,32.82,32.85,32.81,32.85,126600.0,23.5858,23.6073,23.5786,23.6073,126600.0
2011-10-14 15:30:00,32.86,32.94,32.82,32.82,175900.0,23.6145,23.672,23.5858,23.5858,175900.0
2011-10-14 15:40:00,32.82,32.83,32.74,32.76,238300.0,23.5858,23.593,23.5283,23.5427,238300.0
2011-10-14 15:50:00,32.77,32.91,32.72,32.9,357600.0,23.5498,23.6505,23.5139,23.6433,357600.0
2011-10-17 09:30:00,32.75,32.85,32.63,32.76,68600.0,23.5355,23.6073,23.4492,23.5427,68600.0
2011-10-17 09:40:00,32.75,32.84,32.69,32.75,60700.0,23.5355,23.6002,23.4924,23.5355,60700.0
2011-10-17 09:50:00,32.75,32.78,32.58,32.67,71300.0,23.5355,23.557,23.4133,23.478,71300.0
2011-10-17 10:00:00,32.67,32.7,32.63,32.7,61800.0,23.478,23.4995,23.4492,23.4995,61800.0
2011-10-17 10:10:00,32.7,32.71,32.62,32.65,45300.0,23.4995,23.5067,23.442,23.4636,45300.0
2011-10-17 10:20:00,32.66,32.66,32.46,32.47,80900.0,23.4708,23.4708,23.3271,23.3343,80900.0
2011-10-17 10:30:00,32.46,32.56,32.46,32.54,53500.0,23.3271,23.3989,23.3271,23.3846,53500.0
2011-10-17 10:40:00,32.53,32.53,32.41,32.43,58100.0,23.3774,23.3774,23.2911,23.3055,58100.0
2011-10-17 10:50:00,32.44,32.6,32.39,32.58,57600.0,23.3127,23.4277,23.2768,23.4133,57600.0
2011-10-17 11:00:00,32.58,32.62,32.56,32.62,27300.0,23.4133,23.442,23.3989,23.442,27300.0
2011-10-17 11:10:00,32.62,32.7,32.58,32.67,43800.0,23.442,23.4995,23.4133,23.478,43800.0
2011-10-17 11:20:00,32.66,32.69,32.64,32.64,33100.0,23.4708,23.4924,23.4564,23.4564,33100.0
2011-10-17 11:30:00,32.64,32.66,32.61,32.65,29000.0,23.4564,23.4708,23.4349,23.4636,29000.0
2011-10-17 11:40:00,32.65,32.65,32.52,32.53,35900.0,23.4636,23.4636,23.3702,23.3774,35900.0
2011-10-17 11:50:00,32.53,32.62,32.53,32.58,49900.0,23.3774,23.442,23.3774,23.4133,49900.0
2011-10-17 12:00:00,32.57,32.62,32.55,32.6,34500.0,23.4061,23.442,23.3917,23.4277,34500.0
2011-10-17 12:10:00,32.61,32.67,32.56,32.67,34600.0,23.4349,23.478,23.3989,23.478,34600.0
2011-10-17 12:20:00,32.67,32.69,32.66,32.68,25900.0,23.478,23.4924,23.4708,23.4852,25900.0
2011-10-17 12:30:00,32.67,32.67,32.57,32.58,49800.0,23.478,23.478,23.4061,23.4133,49800.0
2011-10-17 12:40:00,32.57,32.6,32.52,32.53,36800.0,23.4061,23.4277,23.3702,23.3774,36800.0
2011-10-17 12:50:00,32.53,32.61,32.53,32.55,55000.0,23.3774,23.4349,23.3774,23.3917,55000.0
2011-10-17 13:00:00,32.54,32.61,32.51,32.6,51000.0,23.3846,23.4349,23.363,23.4277,51000.0
2011-10-17 13:10:00,32.59,32.61,32.53,32.6,61400.0,23.4205,23.4349,23.3774,23.4277,61400.0
2011-10-17 13:20:00,32.6,32.66,32.6,32.65,54400.0,23.4277,23.4708,23.4277,23.4636,54400.0
2011-10-17 13:30:00,32.65,32.65,32.52,32.57,38800.0,23.4636,23.4636,23.3702,23.4061,38800.0
2011-10-17 13:40:00,32.57,32.63,32.56,32.57,44800.0,23.4061,23.4492,23.3989,23.4061,44800.0
2011-10-17 13:50:00,32.57,32.64,32.57,32.61,40100.0,23.4061,23.4564,23.4061,23.4349,40100.0
2011-10-17 14:00:00,32.6,32.63,32.51,32.53,76100.0,23.4277,23.4492,23.363,23.3774,76100.0
2011-10-17 14:10:00,32.53,32.61,32.53,32.59,111300.0,23.3774,23.4349,23.3774,23.4205,111300.0
2011-10-17 14:20:00,32.59,32.59,32.54,32.56,58100.0,23.4205,23.4205,23.3846,23.3989,58100.0
2011-10-17 14:30:00,32.55,32.56,32.48,32.5,69500.0,23.3917,23.3989,23.3414,23.3558,69500.0
2011-10-17 14:40:00,32.5,32.57,32.48,32.57,90400.0,23.3558,23.4061,23.3414,23.4061,90400.0
2011-10-17 14:50:00,32.57,32.63,32.52,32.62,46400.0,23.4061,23.4492,23.3702,23.442,46400.0
2011-10-17 15:00:00,32.62,32.63,32.54,32.54,69800.0,23.442,23.4492,23.3846,23.3846,69800.0
2011-10-17 15:10:00,32.54,32.62,32.54,32.59,53900.0,23.3846,23.442,23.3846,23.4205,53900.0
2011-10-17 15:20:00,32.59,32.64,32.56,32.62,191200.0,23.4205,23.4564,23.3989,23.442,191200.0
2011-10-17 15:30:00,32.61,32.68,32.53,32.53,139900.0,23.4349,23.4852,23.3774,23.3774,139900.0
2011-10-17 15:40:00,32.52,32.7,32.51,32.63,175800.0,23.3702,23.4995,23.363,23.4492,175800.0
2011-10-17 15:50:00,32.64,32.64,32.48,32.53,307900.0,23.4564,23.4564,23.3414,23.3774,307900.0
2011-10-18 09:30:00,32.52,32.53,32.4,32.53,61800.0,23.3702,23.3774,23.2839,23.3774,61800.0
2011-10-18 09:40:00,32.53,32.56,32.29,32.29,58600.0,23.3774,23.3989,23.2049,23.2049,58600.0
2011-10-18 09:50:00,32.28,32.3,32.2,32.24,73800.0,23.1977,23.2121,23.1402,23.169,73800.0
2011-10-18 10:00:00,32.24,32.27,32.18,32.27,54900.0,23.169,23.1905,23.1258,23.1905,54900.0
2011-10-18 10:10:00,32.27,32.34,32.22,32.22,80100.0,23.1905,23.2408,23.1546,23.1546,80100.0
2011-10-18 10:20:00,32.22,32.4,32.22,32.4,70200.0,23.1546,23.2839,23.1546,23.2839,70200.0
2011-10-18 10:30:00,32.4,32.48,32.38,32.43,49900.0,23.2839,23.3414,23.2696,23.3055,49900.0
2011-10-18 10:40:00,32.44,32.53,32.43,32.45,82000.0,23.3127,23.3774,23.3055,23.3199,82000.0
2011-10-18 10:50:00,32.45,32.5,32.4,32.46,61800.0,23.3199,23.3558,23.2839,23.3271,61800.0
2011-10-18 11:00:00,32.46,32.46,32.37,32.46,43500.0,23.3271,23.3271,23.2624,23.3271,43500.0
2011-10-18 11:10:00,32.46,32.52,32.42,32.48,72600.0,23.3271,23.3702,23.2983,23.3414,72600.0
2011-10-18 11:20:00,32.48,32.51,32.38,32.4,39400.0,23.3414,23.363,23.2696,23.2839,39400.0
2011-10-18 11:30:00,32.41,32.61,32.41,32.61,66800.0,23.2911,23.4349,23.2911,23.4349,66800.0
2011-10-18 11:40:00,32.61,32.66,32.57,32.59,58300.0,23.4349,23.4708,23.4061,23.4205,58300.0
2011-10-18 11:50:00,32.59,32.63,32.55,32.6,35300.0,23.4205,23.4492,23.3917,23.4277,35300.0
2011-10-18 12:00:00,32.6,32.68,32.6,32.66,34400.0,23.4277,23.4852,23.4277,23.4708,34400.0
2011-10-18 12:10:00,32.66,32.67,32.56,32.57,40100.0,23.4708,23.478,23.3989,23.4061,40100.0
2011-10-18 12:20:00,32.58,32.64,32.57,32.6,157700.0,23.4133,23.4564,23.4061,23.4277,157700.0
2011-10-18 12:30:00,32.6,32.72,32.59,32.72,50300.0,23.4277,23.5139,23.4205,23.5139,50300.0
2011-10-18 12:40:00,32.72,32.77,32.72,32.76,27000.0,23.5139,23.5498,23.5139,23.5427,27000.0
2011-10-18 12:50:00,32.76,32.78,32.73,32.78,26600.0,23.5427,23.557,23.5211,23.557,26600.0
2011-10-18 13:00:00,32.78,32.78,32.74,32.77,40000.0,23.557,23.557,23.5283,23.5498,40000.0
2011-10-18 13:10:00,32.76,32.77,32.71,32.76,29900.0,23.5427,23.5498,23.5067,23.5427,29900.0
2011-10-18 13:20:00,32.75,32.78,32.74,32.77,30200.0,23.5355,23.557,23.5283,23.5498,30200.0
2011-10-18 13:30:00,32.78,32.79,32.75,32.79,33500.0,23.557,23.5642,23.5355,23.5642,33500.0
2011-10-18 13:40:00,32.78,32.79,32.71,32.76,25800.0,23.557,23.5642,23.5067,23.5427,25800.0
2011-10-18 13:50:00,32.77,32.85,32.76,32.78,43400.0,23.5498,23.6073,23.5427,23.557,43400.0
2011-10-18 14:00:00,32.79,32.82,32.77,32.8,40400.0,23.5642,23.5858,23.5498,23.5714,40400.0
2011-10-18 14:10:00,32.8,32.86,32.8,32.81,37400.0,23.5714,23.6145,23.5714,23.5786,37400.0
2011-10-18 14:20:00,32.81,32.86,32.78,32.83,58000.0,23.5786,23.6145,23.557,23.593,58000.0
2011-10-18 14:30:00,32.82,32.84,32.75,32.77,35800.0,23.5858,23.6002,23.5355,23.5498,35800.0
2011-10-18 14:40:00,32.77,32.8,32.73,32.77,29100.0,23.5498,23.5714,23.5211,23.5498,29100.0
2011-10-18 14:50:00,32.78,32.85,32.77,32.85,45400.0,23.557,23.6073,23.5498,23.6073,45400.0
2011-10-18 15:00:00,32.85,33.09,32.85,33.05,118600.0,23.6073,23.7798,23.6073,23.7511,118600.0
2011-10-18 15:10:00,33.05,33.35,33.05,33.27,308500.0,23.7511,23.9667,23.7511,23.9092,308500.0
2011-10-18 15:20:00,33.27,33.35,33.04,33.04,257900.0,23.9092,23.9667,23.7439,23.7439,257900.0
2011-10-18 15:30:00,33.05,33.14,32.99,33.05,176500.0,23.7511,23.8157,23.7079,23.7511,176500.0
2011-10-18 15:40:00,33.05,33.14,33.0,33.05,233600.0,23.7511,23.8157,23.7151,23.7511,233600.0
2011-10-18 15:50:00,33.04,33.22,32.97,33.06,415700.0,23.7439,23.8732,23.6936,23.7583,415700.0
2011-10-19 09:30:00,32.92,33.24,32.9,33.22,137900.0,23.6576,23.8876,23.6433,23.8732,137900.0
2011-10-19 09:40:00,33.22,33.25,33.09,33.23,67900.0,23.8732,23.8948,23.7798,23.8804,67900.0
2011-10-19 09:50:00,33.22,33.24,33.06,33.18,74900.0,23.8732,23.8876,23.7583,23.8445,74900.0
2011-10-19 10:00:00,33.18,33.21,33.07,33.07,84800.0,23.8445,23.866,23.7654,23.7654,84800.0
2011-10-19 10:10:00,33.08,33.12,33.0,33.07,101300.0,23.7726,23.8014,23.7151,23.7654,101300.0
2011-10-19 10:20:00,33.07,33.11,33.0,33.09,60900.0,23.7654,23.7942,23.7151,23.7798,60900.0
2011-10-19 10:30:00,33.1,33.1,33.03,33.04,34800.0,23.787,23.787,23.7367,23.7439,34800.0
2011-10-19 10:40:00,33.05,33.12,33.03,33.05,39200.0,23.7511,23.8014,23.7367,23.7511,39200.0
2011-10-19 10:50:00,33.06,33.15,33.06,33.09,82300.0,23.7583,23.8229,23.7583,23.7798,82300.0
2011-10-19 11:00:00,33.09,33.09,33.04,33.06,53700.0,23.7798,23.7798,23.7439,23.7583,53700.0
2011-10-19 11:10:00,33.06,33.07,32.92,32.93,44300.0,23.7583,23.7654,23.6576,23.6648,44300.0
2011-10-19 11:20:00,32.93,33.09,32.93,33.08,37300.0,23.6648,23.7798,23.6648,23.7726,37300.0
2011-10-19 11:30:00,33.08,33.17,33.08,33.15,18700.0,23.7726,23.8373,23.7726,23.8229,18700.0
2011-10-19 11:40:00,33.16,33.2,33.11,33.12,137100.0,23.8301,23.8589,23.7942,23.8014,137100.0
2011-10-19 11:50:00,33.12,33.2,33.12,33.16,81300.0,23.8014,23.8589,23.8014,23.8301,81300.0
2011-10-19 12:00:00,33.16,33.22,33.16,33.16,34800.0,23.8301,23.8732,23.8301,23.8301,34800.0
2011-10-19 12:10:00,33.16,33.23,33.14,33.21,45100.0,23.8301,23.8804,23.8157,23.866,45100.0
2011-10-19 12:20:00,33.21,33.33,33.21,33.31,36000.0,23.866,23.9523,23.866,23.9379,36000.0
2011-10-19 12:30:00,33.3,33.34,33.23,33.32,64700.0,23.9307,23.9595,23.8804,23.9451,64700.0
2011-10-19 12:40:00,33.31,33.35,33.25,33.28,42100.0,23.9379,23.9667,23.8948,23.9164,42100.0
2011-10-19 12:50:00,33.28,33.33,33.25,33.25,35200.0,23.9164,23.9523,23.8948,23.8948,35200.0
2011-10-19 13:00:00,33.24,33.3,33.23,33.29,29100.0,23.8876,23.9307,23.8804,23.9235,29100.0
2011-10-19 13:10:00,33.29,33.3,33.25,33.27,38000.0,23.9235,23.9307,23.8948,23.9092,38000.0
2011-10-19 13:20:00,33.26,33.32,33.24,33.26,36100.0,23.902,23.9451,23.8876,23.902,36100.0
2011-10-19 13:30:00,33.25,33.26,33.2,33.2,60300.0,23.8948,23.902,23.8589,23.8589,60300.0
2011-10-19 13:40:00,33.2,33.23,33.18,33.2,46200.0,23.8589,23.8804,23.8445,23.8589,46200.0
2011-10-19 13:50:00,33.2,33.24,33.18,33.22,34500.0,23.8589,23.8876,23.8445,23.8732,34500.0
2011-10-19 14:00:00,33.23,33.25,33.09,33.09,145900.0,23.8804,23.8948,23.7798,23.7798,145900.0
2011-10-19 14:10:00,33.09,33.16,33.06,33.13,153600.0,23.7798,23.8301,23.7583,23.8086,153600.0
2011-10-19 14:20:00,33.13,33.15,33.02,33.04,84100.0,23.8086,23.8229,23.7295,23.7439,84100.0
2011-10-19 14:30:00,33.03,33.13,32.98,33.13,210500.0,23.7367,23.8086,23.7008,23.8086,210500.0
2011-10-19 14:40:00,33.12,33.25,33.1,33.2,143000.0,23.8014,23.8948,23.787,23.8589,143000.0
2011-10-19 14:50:00,33.2,33.2,33.01,33.02,94800.0,23.8589,23.8589,23.7223,23.7295,94800.0
2011-10-19 15:00:00,33.02,33.06,32.93,33.03,88900.0,23.7295,23.7583,23.6648,23.7367,88900.0
2011-10-19 15:10:00,33.02,33.04,32.95,33.0,122800.0,23.7295,23.7439,23.6792,23.7151,122800.0
2011-10-19 15:20:00,32.99,33.03,32.91,32.94,100000.0,23.7079,23.7367,23.6505,23.672,100000.0
2011-10-19 15:30:00,32.93,33.05,32.91,32.97,127200.0,23.6648,23.7511,23.6505,23.6936,127200.0
2011-10-19 15:40:00,32.97,33.1,32.87,33.09,216100.0,23.6936,23.787,23.6217,23.7798,216100.0
2011-10-19 15:50:00,33.09,33.09,32.95,33.0,255700.0,23.7798,23.7798,23.6792,23.7151,255700.0
2011-10-20 09:30:00,33.07,33.25,32.96,33.06,77900.0,23.7654,23.8948,23.6864,23.7583,77900.0
2011-10-20 09:40:00,33.06,33.2,33.01,33.14,103600.0,23.7583,23.8589,23.7223,23.8157,103600.0
2011-10-20 09:50:00,33.14,33.19,33.11,33.16,79600.0,23.8157,23.8517,23.7942,23.8301,79600.0
2011-10-20 10:00:00,33.16,33.36,33.06,33.1,144400.0,23.8301,23.9738,23.7583,23.787,144400.0
2011-10-20 10:10:00,33.12,33.18,33.0,33.01,68700.0,23.8014,23.8445,23.7151,23.7223,68700.0
2011-10-20 10:20:00,33.02,33.02,32.92,32.96,55300.0,23.7295,23.7295,23.6576,23.6864,55300.0
2011-10-20 10:30:00,32.97,33.08,32.93,33.07,48700.0,23.6936,23.7726,23.6648,23.7654,48700.0
2011-10-20 10:40:00,33.08,33.09,32.94,32.94,67800.0,23.7726,23.7798,23.672,23.672,67800.0
2011-10-20 10:50:00,32.93,32.94,32.83,32.83,55500.0,23.6648,23.672,23.593,23.593,55500.0
2011-10-20 11:00:00,32.82,33.01,32.75,33.01,97000.0,23.5858,23.7223,23.5355,23.7223,97000.0
2011-10-20 11:10:00,33.0,33.02,32.92,33.01,76300.0,23.7151,23.7295,23.6576,23.7223,76300.0
2011-10-20 11:20:00,33.01,33.06,32.99,33.02,47700.0,23.7223,23.7583,23.7079,23.7295,47700.0
2011-10-20 11:30:00,33.02,33.07,32.92,33.0,92000.0,23.7295,23.7654,23.6576,23.7151,92000.0
2011-10-20 11:40:00,33.0,33.04,32.98,33.01,48000.0,23.7151,23.7439,23.7008,23.7223,48000.0
2011-10-20 11:50:00,33.02,33.02,32.87,32.94,60100.0,23.7295,23.7295,23.6217,23.672,60100.0
2011-10-20 12:00:00,32.95,32.95,32.86,32.86,66700.0,23.6792,23.6792,23.6145,23.6145,66700.0
2011-10-20 12:10:00,32.86,32.89,32.79,32.79,56200.0,23.6145,23.6361,23.5642,23.5642,56200.0
2011-10-20 12:20:00,32.8,32.96,32.8,32.96,64900.0,23.5714,23.6864,23.5714,23.6864,64900.0
2011-10-20 12:30:00,32.96,32.99,32.91,32.96,67100.0,23.6864,23.7079,23.6505,23.6864,67100.0
2011-10-20 12:40:00,32.96,33.01,32.94,32.94,45500.0,23.6864,23.7223,23.672,23.672,45500.0
2011-10-20 12:50:00,32.94,33.09,32.92,33.05,50800.0,23.672,23.7798,23.6576,23.7511,50800.0
2011-10-20 13:00:00,33.05,33.09,32.97,33.03,84500.0,23.7511,23.7798,23.6936,23.7367,84500.0
2011-10-20 13:10:00,33.03,33.13,32.99,33.1,53900.0,23.7367,23.8086,23.7079,23.787,53900.0
2011-10-20 13:20:00,33.11,33.28,33.11,33.15,73300.0,23.7942,23.9164,23.7942,23.8229,73300.0
2011-10-20 13:30:00,33.15,33.16,33.08,33.1,88700.0,23.8229,23.8301,23.7726,23.787,88700.0
2011-10-20 13:40:00,33.1,33.17,33.03,33.13,83900.0,23.787,23.8373,23.7367,23.8086,83900.0
2011-10-20 13:50:00,33.14,33.25,33.12,33.13,55500.0,23.8157,23.8948,23.8014,23.8086,55500.0
2011-10-20 14:00:00,33.12,33.16,33.02,33.03,51200.0,23.8014,23.8301,23.7295,23.7367,51200.0
2011-10-20 14:10:00,33.03,33.07,32.99,33.05,64500.0,23.7367,23.7654,23.7079,23.7511,64500.0
2011-10-20 14:20:00,33.06,33.14,33.03,33.09,36700.0,23.7583,23.8157,23.7367,23.7798,36700.0
2011-10-20 14:30:00,33.09,33.26,33.04,33.25,76600.0,23.7798,23.902,23.7439,23.8948,76600.0
2011-10-20 14:40:00,33.25,33.27,33.17,33.22,42000.0,23.8948,23.9092,23.8373,23.8732,42000.0
2011-10-20 14:50:00,33.22,33.29,33.2,33.23,34600.0,23.8732,23.9235,23.8589,23.8804,34600.0
2011-10-20 15:00:00,33.22,33.27,33.16,33.19,74500.0,23.8732,23.9092,23.8301,23.8517,74500.0
2011-10-20 15:10:00,33.18,33.2,33.14,33.19,41800.0,23.8445,23.8589,23.8157,23.8517,41800.0
2011-10-20 15:20:00,33.19,33.19,33.09,33.12,71400.0,23.8517,23.8517,23.7798,23.8014,71400.0
2011-10-20 15:30:00,33.11,33.2,33.08,33.15,111500.0,23.7942,23.8589,23.7726,23.8229,111500.0
2011-10-20 15:40:00,33.15,33.24,33.15,33.23,219900.0,23.8229,23.8876,23.8229,23.8804,219900.0
2011-10-20 15:50:00,33.23,33.3,33.18,33.24,405000.0,23.8804,23.9307,23.8445,23.8876,405000.0
2011-10-21 09:30:00,33.6,33.84,33.57,33.65,456500.0,24.1463,24.3188,24.1248,24.1822,456500.0
2011-10-21 09:40:00,33.66,33.71,33.59,33.6,84200.0,24.1894,24.2254,24.1391,24.1463,84200.0
2011-10-21 09:50:00,33.6,33.68,33.52,33.64,75400.0,24.1463,24.2038,24.0888,24.1751,75400.0
2011-10-21 10:00:00,33.63,33.64,33.5,33.55,100700.0,24.1679,24.1751,24.0745,24.1104,100700.0
2011-10-21 10:10:00,33.55,33.68,33.55,33.67,74300.0,24.1104,24.2038,24.1104,24.1966,74300.0
2011-10-21 10:20:00,33.68,33.71,33.64,33.67,68900.0,24.2038,24.2254,24.1751,24.1966,68900.0
2011-10-21 10:30:00,33.67,33.7,33.59,33.62,119900.0,24.1966,24.2182,24.1391,24.1607,119900.0
2011-10-21 10:40:00,33.62,33.63,33.56,33.62,36200.0,24.1607,24.1679,24.1176,24.1607,36200.0
2011-10-21 10:50:00,33.62,33.69,33.59,33.68,157100.0,24.1607,24.211,24.1391,24.2038,157100.0
2011-10-21 11:00:00,33.68,33.69,33.66,33.66,59800.0,24.2038,24.211,24.1894,24.1894,59800.0
2011-10-21 11:10:00,33.66,33.78,33.66,33.77,56200.0,24.1894,24.2757,24.1894,24.2685,56200.0
2011-10-21 11:20:00,33.76,33.77,33.69,33.72,43200.0,24.2613,24.2685,24.211,24.2326,43200.0
2011-10-21 11:30:00,33.71,33.76,33.71,33.73,29800.0,24.2254,24.2613,24.2254,24.2397,29800.0
2011-10-21 11:40:00,33.72,33.79,33.72,33.76,33900.0,24.2326,24.2829,24.2326,24.2613,33900.0
2011-10-21 11:50:00,33.76,33.8,33.76,33.78,28200.0,24.2613,24.29,24.2613,24.2757,28200.0
2011-10-21 12:00:00,33.78,33.8,33.75,33.76,37100.0,24.2757,24.29,24.2541,24.2613,37100.0
2011-10-21 12:10:00,33.75,33.76,33.64,33.64,103600.0,24.2541,24.2613,24.1751,24.1751,103600.0
2011-10-21 12:20:00,33.63,33.68,33.61,33.67,47600.0,24.1679,24.2038,24.1535,24.1966,47600.0
2011-10-21 12:30:00,33.66,33.67,33.55,33.58,43300.0,24.1894,24.1966,24.1104,24.1319,43300.0
2011-10-21 12:40:00,33.58,33.63,33.53,33.57,67800.0,24.1319,24.1679,24.096,24.1248,67800.0
2011-10-21 12:50:00,33.57,33.6,33.52,33.53,60600.0,24.1248,24.1463,24.0888,24.096,60600.0
2011-10-21 13:00:00,33.53,33.56,33.5,33.53,53400.0,24.096,24.1176,24.0745,24.096,53400.0
2011-10-21 13:10:00,33.53,33.55,33.44,33.53,58600.0,24.096,24.1104,24.0313,24.096,58600.0
2011-10-21 13:20:00,33.53,33.57,33.39,33.41,110900.0,24.096,24.1248,23.9954,24.0098,110900.0
2011-10-21 13:30:00,33.41,33.43,33.38,33.4,81700.0,24.0098,24.0241,23.9882,24.0026,81700.0
2011-10-21 13:40:00,33.4,33.44,33.33,33.4,50000.0,24.0026,24.0313,23.9523,24.0026,50000.0
2011-10-21 13:50:00,33.4,33.4,33.33,33.36,49400.0,24.0026,24.0026,23.9523,23.9738,49400.0
2011-10-21 14:00:00,33.36,33.45,33.35,33.45,80200.0,23.9738,24.0385,23.9667,24.0385,80200.0
2011-10-21 14:10:00,33.45,33.52,33.42,33.51,56800.0,24.0385,24.0888,24.017,24.0816,56800.0
2011-10-21 14:20:00,33.51,33.64,33.5,33.55,101500.0,24.0816,24.1751,24.0745,24.1104,101500.0
2011-10-21 14:30:00,33.54,33.55,33.48,33.55,49900.0,24.1032,24.1104,24.0601,24.1104,49900.0
2011-10-21 14:40:00,33.55,33.65,33.54,33.63,52200.0,24.1104,24.1822,24.1032,24.1679,52200.0
2011-10-21 14:50:00,33.63,33.69,33.57,33.69,58200.0,24.1679,24.211,24.1248,24.211,58200.0
2011-10-21 15:00:00,33.69,33.71,33.65,33.66,140300.0,24.211,24.2254,24.1822,24.1894,140300.0
2011-10-21 15:10:00,33.67,33.7,33.65,33.68,63300.0,24.1966,24.2182,24.1822,24.2038,63300.0
2011-10-21 15:20:00,33.68,33.75,33.67,33.72,105200.0,24.2038,24.2541,24.1966,24.2326,105200.0
2011-10-21 15:30:00,33.72,33.76,33.69,33.69,162700.0,24.2326,24.2613,24.211,24.211,162700.0
2011-10-21 15:40:00,33.69,33.74,33.65,33.7,217100.0,24.211,24.2469,24.1822,24.2182,217100.0
2011-10-21 15:50:00,33.71,33.92,33.68,33.91,640700.0,24.2254,24.3763,24.2038,24.3691,640700.0
2011-10-24 09:30:00,33.9,34.15,33.87,34.11,100100.0,24.3619,24.5416,24.3403,24.5128,100100.0
2011-10-24 09:40:00,34.1,34.17,34.02,34.13,78700.0,24.5056,24.5559,24.4481,24.5272,78700.0
2011-10-24 09:50:00,34.13,34.2,34.13,34.19,155300.0,24.5272,24.5775,24.5272,24.5703,155300.0
2011-10-24 10:00:00,34.2,34.22,34.17,34.21,65400.0,24.5775,24.5919,24.5559,24.5847,65400.0
2011-10-24 10:10:00,34.22,34.39,34.19,34.39,132200.0,24.5919,24.714,24.5703,24.714,132200.0
2011-10-24 10:20:00,34.4,34.55,34.39,34.4,109900.0,24.7212,24.829,24.714,24.7212,109900.0
2011-10-24 10:30:00,34.39,34.44,34.36,34.4,77900.0,24.714,24.75,24.6925,24.7212,77900.0
2011-10-24 10:40:00,34.41,34.44,34.3,34.31,78400.0,24.7284,24.75,24.6494,24.6566,78400.0
2011-10-24 10:50:00,34.3,34.41,34.29,34.35,120100.0,24.6494,24.7284,24.6422,24.6853,120100.0
2011-10-24 11:00:00,34.35,34.41,34.34,34.36,82700.0,24.6853,24.7284,24.6781,24.6925,82700.0
2011-10-24 11:10:00,34.35,34.35,34.25,34.27,56600.0,24.6853,24.6853,24.6134,24.6278,56600.0
2011-10-24 11:20:00,34.26,34.35,34.26,34.3,82700.0,24.6206,24.6853,24.6206,24.6494,82700.0
2011-10-24 11:30:00,34.29,34.38,34.28,34.33,81600.0,24.6422,24.7069,24.635,24.6709,81600.0
2011-10-24 11:40:00,34.34,34.37,34.27,34.27,49500.0,24.6781,24.6997,24.6278,24.6278,49500.0
2011-10-24 11:50:00,34.28,34.28,34.19,34.2,56900.0,24.635,24.635,24.5703,24.5775,56900.0
2011-10-24 12:00:00,34.2,34.25,34.18,34.24,58700.0,24.5775,24.6134,24.5631,24.6062,58700.0
2011-10-24 12:10:00,34.25,34.26,34.18,34.18,53200.0,24.6134,24.6206,24.5631,24.5631,53200.0
2011-10-24 12:20:00,34.19,34.2,34.12,34.16,122400.0,24.5703,24.5775,24.52,24.5488,122400.0
2011-10-24 12:30:00,34.16,34.16,34.12,34.12,29300.0,24.5488,24.5488,24.52,24.52,29300.0
2011-10-24 12:40:00,34.12,34.17,34.1,34.15,63500.0,24.52,24.5559,24.5056,24.5416,63500.0
2011-10-24 12:50:00,34.14,34.14,34.03,34.11,98600.0,24.5344,24.5344,24.4553,24.5128,98600.0
2011-10-24 13:00:00,34.11,34.11,34.06,34.07,78500.0,24.5128,24.5128,24.4769,24.4841,78500.0
2011-10-24 13:10:00,34.07,34.21,34.07,34.2,33900.0,24.4841,24.5847,24.4841,24.5775,33900.0
2011-10-24 13:20:00,34.2,34.21,34.17,34.18,46800.0,24.5775,24.5847,24.5559,24.5631,46800.0
2011-10-24 13:30:00,34.18,34.21,34.17,34.19,36100.0,24.5631,24.5847,24.5559,24.5703,36100.0
2011-10-24 13:40:00,34.19,34.26,34.19,34.26,51200.0,24.5703,24.6206,24.5703,24.6206,51200.0
2011-10-24 13:50:00,34.25,34.25,34.2,34.25,187800.0,24.6134,24.6134,24.5775,24.6134,187800.0
2011-10-24 14:00:00,34.25,34.25,34.17,34.19,69000.0,24.6134,24.6134,24.5559,24.5703,69000.0
2011-10-24 14:10:00,34.2,34.21,34.15,34.17,43700.0,24.5775,24.5847,24.5416,24.5559,43700.0
2011-10-24 14:20:00,34.16,34.22,34.15,34.21,48800.0,24.5488,24.5919,24.5416,24.5847,48800.0
2011-10-24 14:30:00,34.22,34.24,34.2,34.22,71000.0,24.5919,24.6062,24.5775,24.5919,71000.0
2011-10-24 14:40:00,34.22,34.22,34.2,34.2,52500.0,24.5919,24.5919,24.5775,24.5775,52500.0
2011-10-24 14:50:00,34.21,34.26,34.2,34.25,120700.0,24.5847,24.6206,24.5775,24.6134,120700.0
2011-10-24 15:00:00,34.24,34.25,34.21,34.23,63600.0,24.6062,24.6134,24.5847,24.5991,63600.0
2011-10-24 15:10:00,34.22,34.22,34.16,34.2,70300.0,24.5919,24.5919,24.5488,24.5775,70300.0
2011-10-24 15:20:00,34.21,34.23,34.17,34.18,78300.0,24.5847,24.5991,24.5559,24.5631,78300.0
2011-10-24 15:30:00,34.17,34.23,34.14,34.23,70600.0,24.5559,24.5991,24.5344,24.5991,70600.0
2011-10-24 15:40:00,34.23,34.31,34.19,34.28,179400.0,24.5991,24.6566,24.5703,24.635,179400.0
2011-10-24 15:50:00,34.28,34.34,34.2,34.33,245500.0,24.635,24.6781,24.5775,24.6709,245500.0
2011-10-25 09:30:00,34.08,34.08,33.64,33.84,137600.0,24.4913,24.4913,24.1751,24.3188,137600.0
2011-10-25 09:40:00,33.85,34.04,33.74,33.96,146200.0,24.326,24.4625,24.2469,24.405,146200.0
2011-10-25 09:50:00,33.97,34.03,33.82,33.82,93900.0,24.4122,24.4553,24.3044,24.3044,93900.0
2011-10-25 10:00:00,33.82,33.84,33.62,33.75,198100.0,24.3044,24.3188,24.1607,24.2541,198100.0
2011-10-25 10:10:00,33.75,33.84,33.69,33.83,90900.0,24.2541,24.3188,24.211,24.3116,90900.0
2011-10-25 10:20:00,33.83,34.0,33.82,33.98,108200.0,24.3116,24.4338,24.3044,24.4194,108200.0
2011-10-25 10:30:00,33.99,34.27,33.94,34.26,113400.0,24.4266,24.6278,24.3907,24.6206,113400.0
2011-10-25 10:40:00,34.26,34.33,34.2,34.27,83500.0,24.6206,24.6709,24.5775,24.6278,83500.0
2011-10-25 10:50:00,34.26,34.27,34.09,34.12,69500.0,24.6206,24.6278,24.4985,24.52,69500.0
2011-10-25 11:00:00,34.11,34.2,34.09,34.13,117400.0,24.5128,24.5775,24.4985,24.5272,117400.0
2011-10-25 11:10:00,34.13,34.14,33.95,33.98,83200.0,24.5272,24.5344,24.3978,24.4194,83200.0
2011-10-25 11:20:00,33.98,34.03,33.92,33.96,41800.0,24.4194,24.4553,24.3763,24.405,41800.0
2011-10-25 11:30:00,33.96,34.05,33.88,34.0,100200.0,24.405,24.4697,24.3475,24.4338,100200.0
2011-10-25 11:40:00,34.01,34.08,33.99,34.02,77100.0,24.441,24.4913,24.4266,24.4481,77100.0
2011-10-25 11:50:00,34.02,34.13,34.0,34.05,43000.0,24.4481,24.5272,24.4338,24.4697,43000.0
2011-10-25 12:00:00,34.05,34.15,33.99,34.14,163000.0,24.4697,24.5416,24.4266,24.5344,163000.0
2011-10-25 12:10:00,34.14,34.17,34.13,34.16,36600.0,24.5344,24.5559,24.5272,24.5488,36600.0
2011-10-25 12:20:00,34.15,34.16,34.09,34.15,45400.0,24.5416,24.5488,24.4985,24.5416,45400.0
2011-10-25 12:30:00,34.15,34.19,34.11,34.12,86400.0,24.5416,24.5703,24.5128,24.52,86400.0
2011-10-25 12:40:00,34.12,34.12,34.01,34.01,46300.0,24.52,24.52,24.441,24.441,46300.0
2011-10-25 12:50:00,34.01,34.02,33.92,33.93,74600.0,24.441,24.4481,24.3763,24.3835,74600.0
2011-10-25 13:00:00,33.93,34.04,33.93,34.03,51000.0,24.3835,24.4625,24.3835,24.4553,51000.0
2011-10-25 13:10:00,34.03,34.04,33.97,34.03,38000.0,24.4553,24.4625,24.4122,24.4553,38000.0
2011-10-25 13:20:00,34.03,34.09,34.01,34.04,43000.0,24.4553,24.4985,24.441,24.4625,43000.0
2011-10-25 13:30:00,34.01,34.09,33.99,34.04,76200.0,24.441,24.4985,24.4266,24.4625,76200.0
2011-10-25 13:40:00,34.03,34.05,34.01,34.04,42300.0,24.4553,24.4697,24.441,24.4625,42300.0
2011-10-25 13:50:00,34.04,34.15,34.04,34.08,59400.0,24.4625,24.5416,24.4625,24.4913,59400.0
2011-10-25 14:00:00,34.08,34.09,33.95,33.98,70500.0,24.4913,24.4985,24.3978,24.4194,70500.0
2011-10-25 14:10:00,33.98,33.99,33.91,33.94,56600.0,24.4194,24.4266,24.3691,24.3907,56600.0
2011-10-25 14:20:00,33.94,33.98,33.91,33.95,51100.0,24.3907,24.4194,24.3691,24.3978,51100.0
2011-10-25 14:30:00,33.94,34.04,33.91,34.03,110000.0,24.3907,24.4625,24.3691,24.4553,110000.0
2011-10-25 14:40:00,34.04,34.17,34.0,34.07,158000.0,24.4625,24.5559,24.4338,24.4841,158000.0
2011-10-25 14:50:00,34.07,34.17,34.04,34.17,78800.0,24.4841,24.5559,24.4625,24.5559,78800.0
2011-10-25 15:00:00,34.17,34.25,34.16,34.18,107900.0,24.5559,24.6134,24.5488,24.5631,107900.0
2011-10-25 15:10:00,34.17,34.19,34.12,34.13,81000.0,24.5559,24.5703,24.52,24.5272,81000.0
2011-10-25 15:20:00,34.13,34.13,34.01,34.08,71700.0,24.5272,24.5272,24.441,24.4913,71700.0
2011-10-25 15:30:00,34.07,34.13,34.05,34.06,121900.0,24.4841,24.5272,24.4697,24.4769,121900.0
2011-10-25 15:40:00,34.05,34.09,33.9,33.92,149200.0,24.4697,24.4985,24.3619,24.3763,149200.0
2011-10-25 15:50:00,33.92,33.93,33.78,33.9,289600.0,24.3763,24.3835,24.2757,24.3619,289600.0
2011-10-26 09:30:00,34.33,34.46,34.29,34.41,121800.0,24.6709,24.7643,24.6422,24.7284,121800.0
2011-10-26 09:40:00,34.41,34.53,34.35,34.37,136100.0,24.7284,24.8147,24.6853,24.6997,136100.0
2011-10-26 09:50:00,34.36,34.43,34.32,34.37,120600.0,24.6925,24.7428,24.6637,24.6997,120600.0
2011-10-26 10:00:00,34.36,34.38,34.25,34.27,122300.0,24.6925,24.7069,24.6134,24.6278,122300.0
2011-10-26 10:10:00,34.28,34.29,34.24,34.26,89400.0,24.635,24.6422,24.6062,24.6206,89400.0
2011-10-26 10:20:00,34.26,34.34,34.25,34.34,80300.0,24.6206,24.6781,24.6134,24.6781,80300.0
2011-10-26 10:30:00,34.33,34.33,34.14,34.27,144800.0,24.6709,24.6709,24.5344,24.6278,144800.0
2011-10-26 10:40:00,34.27,34.27,34.1,34.1,106100.0,24.6278,24.6278,24.5056,24.5056,106100.0
2011-10-26 10:50:00,34.1,34.13,34.02,34.05,95300.0,24.5056,24.5272,24.4481,24.4697,95300.0
2011-10-26 11:00:00,34.04,34.16,34.04,34.07,51900.0,24.4625,24.5488,24.4625,24.4841,51900.0
2011-10-26 11:10:00,34.07,34.22,34.06,34.2,115900.0,24.4841,24.5919,24.4769,24.5775,115900.0
2011-10-26 11:20:00,34.19,34.3,34.14,34.24,131600.0,24.5703,24.6494,24.5344,24.6062,131600.0
2011-10-26 11:30:00,34.23,34.3,34.22,34.25,77000.0,24.5991,24.6494,24.5919,24.6134,77000.0
2011-10-26 11:40:00,34.25,34.35,34.25,34.35,90700.0,24.6134,24.6853,24.6134,24.6853,90700.0
2011-10-26 11:50:00,34.35,34.36,34.24,34.24,78500.0,24.6853,24.6925,24.6062,24.6062,78500.0
2011-10-26 12:00:00,34.24,34.37,34.24,34.35,63200.0,24.6062,24.6997,24.6062,24.6853,63200.0
2011-10-26 12:10:00,34.34,34.4,34.29,34.37,52300.0,24.6781,24.7212,24.6422,24.6997,52300.0
2011-10-26 12:20:00,34.37,34.38,34.3,34.32,51600.0,24.6997,24.7069,24.6494,24.6637,51600.0
2011-10-26 12:30:00,34.32,34.34,34.27,34.32,62300.0,24.6637,24.6781,24.6278,24.6637,62300.0
2011-10-26 12:40:00,34.32,34.32,34.26,34.28,26500.0,24.6637,24.6637,24.6206,24.635,26500.0
2011-10-26 12:50:00,34.27,34.28,34.2,34.21,35700.0,24.6278,24.635,24.5775,24.5847,35700.0
2011-10-26 13:00:00,34.2,34.2,34.08,34.08,39100.0,24.5775,24.5775,24.4913,24.4913,39100.0
2011-10-26 13:10:00,34.08,34.13,34.07,34.13,45200.0,24.4913,24.5272,24.4841,24.5272,45200.0
2011-10-26 13:20:00,34.13,34.22,34.11,34.21,79600.0,24.5272,24.5919,24.5128,24.5847,79600.0
2011-10-26 13:30:00,34.22,34.49,34.22,34.44,108700.0,24.5919,24.7859,24.5919,24.75,108700.0
2011-10-26 13:40:00,34.44,34.47,34.39,34.42,98600.0,24.75,24.7715,24.714,24.7356,98600.0
2011-10-26 13:50:00,34.42,34.51,34.34,34.38,221500.0,24.7356,24.8003,24.6781,24.7069,221500.0
2011-10-26 14:00:00,34.38,34.53,34.38,34.52,141600.0,24.7069,24.8147,24.7069,24.8075,141600.0
2011-10-26 14:10:00,34.52,34.52,34.45,34.49,91800.0,24.8075,24.8075,24.7572,24.7859,91800.0
2011-10-26 14:20:00,34.49,34.55,34.49,34.54,67400.0,24.7859,24.829,24.7859,24.8218,67400.0
2011-10-26 14:30:00,34.54,34.69,34.52,34.69,109400.0,24.8218,24.9296,24.8075,24.9296,109400.0
2011-10-26 14:40:00,34.69,34.7,34.59,34.66,121700.0,24.9296,24.9368,24.8578,24.9081,121700.0
2011-10-26 14:50:00,34.66,34.68,34.49,34.51,136000.0,24.9081,24.9224,24.7859,24.8003,136000.0
2011-10-26 15:00:00,34.5,34.59,34.47,34.58,100800.0,24.7931,24.8578,24.7715,24.8506,100800.0
2011-10-26 15:10:00,34.59,34.64,34.48,34.49,130200.0,24.8578,24.8937,24.7787,24.7859,130200.0
2011-10-26 15:20:00,34.48,34.51,34.24,34.4,385000.0,24.7787,24.8003,24.6062,24.7212,385000.0
2011-10-26 15:30:00,34.4,34.65,34.35,34.63,267000.0,24.7212,24.9009,24.6853,24.8865,267000.0
2011-10-26 15:40:00,34.63,34.83,34.63,34.7,348300.0,24.8865,25.0302,24.8865,24.9368,348300.0
2011-10-26 15:50:00,34.69,34.72,34.58,34.67,597900.0,24.9296,24.9512,24.8506,24.9153,597900.0
2011-10-27 09:30:00,35.1,35.52,34.96,35.05,226800.0,25.2243,25.5261,25.1237,25.1883,226800.0
2011-10-27 09:40:00,35.05,35.08,34.75,34.75,210400.0,25.1883,25.2099,24.9728,24.9728,210400.0
2011-10-27 09:50:00,34.76,34.76,34.14,34.22,304100.0,24.9799,24.9799,24.5344,24.5919,304100.0
2011-10-27 10:00:00,34.24,34.26,34.04,34.06,252400.0,24.6062,24.6206,24.4625,24.4769,252400.0
2011-10-27 10:10:00,34.06,34.06,33.99,34.02,325400.0,24.4769,24.4769,24.4266,24.4481,325400.0
2011-10-27 10:20:00,34.02,34.02,33.64,33.72,285900.0,24.4481,24.4481,24.1751,24.2326,285900.0
2011-10-27 10:30:00,33.73,33.9,33.71,33.8,403200.0,24.2397,24.3619,24.2254,24.29,403200.0
2011-10-27 10:40:00,33.8,33.82,33.63,33.77,234900.0,24.29,24.3044,24.1679,24.2685,234900.0
2011-10-27 10:50:00,33.78,33.8,33.66,33.69,261700.0,24.2757,24.29,24.1894,24.211,261700.0
2011-10-27 11:00:00,33.69,33.81,33.68,33.72,204000.0,24.211,24.2972,24.2038,24.2326,204000.0
2011-10-27 11:10:00,33.72,33.81,33.69,33.72,118600.0,24.2326,24.2972,24.211,24.2326,118600.0
2011-10-27 11:20:00,33.72,33.81,33.72,33.77,118800.0,24.2326,24.2972,24.2326,24.2685,118800.0
2011-10-27 11:30:00,33.77,33.83,33.73,33.82,181200.0,24.2685,24.3116,24.2397,24.3044,181200.0
2011-10-27 11:40:00,33.81,33.85,33.76,33.83,167900.0,24.2972,24.326,24.2613,24.3116,167900.0
2011-10-27 11:50:00,33.83,33.99,33.81,33.82,179200.0,24.3116,24.4266,24.2972,24.3044,179200.0
2011-10-27 12:00:00,33.82,33.9,33.81,33.87,146000.0,24.3044,24.3619,24.2972,24.3403,146000.0
2011-10-27 12:10:00,33.88,33.89,33.79,33.82,129800.0,24.3475,24.3547,24.2829,24.3044,129800.0
2011-10-27 12:20:00,33.82,33.82,33.75,33.75,150000.0,24.3044,24.3044,24.2541,24.2541,150000.0
2011-10-27 12:30:00,33.76,33.79,33.75,33.75,111100.0,24.2613,24.2829,24.2541,24.2541,111100.0
2011-10-27 12:40:00,33.75,33.86,33.75,33.78,87100.0,24.2541,24.3332,24.2541,24.2757,87100.0
2011-10-27 12:50:00,33.77,33.81,33.76,33.8,44600.0,24.2685,24.2972,24.2613,24.29,44600.0
2011-10-27 13:00:00,33.8,33.8,33.75,33.75,99300.0,24.29,24.29,24.2541,24.2541,99300.0
2011-10-27 13:10:00,33.76,33.81,33.73,33.76,194000.0,24.2613,24.2972,24.2397,24.2613,194000.0
2011-10-27 13:20:00,33.76,33.76,33.7,33.72,113100.0,24.2613,24.2613,24.2182,24.2326,113100.0
2011-10-27 13:30:00,33.71,33.73,33.64,33.69,219800.0,24.2254,24.2397,24.1751,24.211,219800.0
2011-10-27 13:40:00,33.7,33.86,33.65,33.81,153000.0,24.2182,24.3332,24.1822,24.2972,153000.0
2011-10-27 13:50:00,33.8,33.87,33.75,33.77,195000.0,24.29,24.3403,24.2541,24.2685,195000.0
2011-10-27 14:00:00,33.77,33.81,33.67,33.7,254000.0,24.2685,24.2972,24.1966,24.2182,254000.0
2011-10-27 14:10:00,33.7,33.83,33.69,33.76,176800.0,24.2182,24.3116,24.211,24.2613,176800.0
2011-10-27 14:20:00,33.77,33.83,33.71,33.77,135400.0,24.2685,24.3116,24.2254,24.2685,135400.0
2011-10-27 14:30:00,33.77,33.99,33.76,33.98,103900.0,24.2685,24.4266,24.2613,24.4194,103900.0
2011-10-27 14:40:00,33.99,34.16,33.98,34.11,448500.0,24.4266,24.5488,24.4194,24.5128,448500.0
2011-10-27 14:50:00,34.11,34.23,34.1,34.18,134000.0,24.5128,24.5991,24.5056,24.5631,134000.0
2011-10-27 15:00:00,34.19,34.28,34.1,34.27,156000.0,24.5703,24.635,24.5056,24.6278,156000.0
2011-10-27 15:10:00,34.26,34.33,34.23,34.28,168200.0,24.6206,24.6709,24.5991,24.635,168200.0
2011-10-27 15:20:00,34.28,34.39,34.13,34.14,245200.0,24.635,24.714,24.5272,24.5344,245200.0
2011-10-27 15:30:00,34.13,34.29,34.13,34.14,257500.0,24.5272,24.6422,24.5272,24.5344,257500.0
2011-10-27 15:40:00,34.14,34.24,33.95,33.97,430600.0,24.5344,24.6062,24.3978,24.4122,430600.0
2011-10-27 15:50:00,34.01,34.08,33.88,34.08,733200.0,24.441,24.4913,24.3475,24.4913,733200.0
2011-10-28 09:30:00,33.93,34.14,33.86,34.13,233200.0,24.3835,24.5344,24.3332,24.5272,233200.0
2011-10-28 09:40:00,34.14,34.16,33.53,33.54,286500.0,24.5344,24.5488,24.096,24.1032,286500.0
2011-10-28 09:50:00,33.55,33.6,33.34,33.59,223800.0,24.1104,24.1463,23.9595,24.1391,223800.0
2011-10-28 10:00:00,33.59,33.6,33.37,33.41,187400.0,24.1391,24.1463,23.981,24.0098,187400.0
2011-10-28 10:10:00,33.41,33.53,33.39,33.49,137700.0,24.0098,24.096,23.9954,24.0673,137700.0
2011-10-28 10:20:00,33.49,33.55,33.45,33.47,77500.0,24.0673,24.1104,24.0385,24.0529,77500.0
2011-10-28 10:30:00,33.47,33.68,33.47,33.68,123300.0,24.0529,24.2038,24.0529,24.2038,123300.0
2011-10-28 10:40:00,33.67,33.7,33.63,33.67,46100.0,24.1966,24.2182,24.1679,24.1966,46100.0
2011-10-28 10:50:00,33.67,33.71,33.61,33.71,48800.0,24.1966,24.2254,24.1535,24.2254,48800.0
2011-10-28 11:00:00,33.71,33.78,33.7,33.78,52500.0,24.2254,24.2757,24.2182,24.2757,52500.0
2011-10-28 11:10:00,33.78,33.81,33.75,33.8,49800.0,24.2757,24.2972,24.2541,24.29,49800.0
2011-10-28 11:20:00,33.8,33.83,33.73,33.82,63400.0,24.29,24.3116,24.2397,24.3044,63400.0
2011-10-28 11:30:00,33.82,33.89,33.79,33.83,142000.0,24.3044,24.3547,24.2829,24.3116,142000.0
2011-10-28 11:40:00,33.82,33.84,33.77,33.84,54100.0,24.3044,24.3188,24.2685,24.3188,54100.0
2011-10-28 11:50:00,33.84,33.85,33.78,33.82,30400.0,24.3188,24.326,24.2757,24.3044,30400.0
2011-10-28 12:00:00,33.82,33.85,33.8,33.85,34300.0,24.3044,24.326,24.29,24.326,34300.0
2011-10-28 12:10:00,33.85,33.91,33.84,33.85,35200.0,24.326,24.3691,24.3188,24.326,35200.0
2011-10-28 12:20:00,33.86,33.87,33.79,33.8,83100.0,24.3332,24.3403,24.2829,24.29,83100.0
2011-10-28 12:30:00,33.79,33.81,33.73,33.74,131600.0,24.2829,24.2972,24.2397,24.2469,131600.0
2011-10-28 12:40:00,33.75,33.81,33.71,33.8,65900.0,24.2541,24.2972,24.2254,24.29,65900.0
2011-10-28 12:50:00,33.8,33.82,33.76,33.81,58600.0,24.29,24.3044,24.2613,24.2972,58600.0
2011-10-28 13:00:00,33.81,33.85,33.79,33.81,54100.0,24.2972,24.326,24.2829,24.2972,54100.0
2011-10-28 13:10:00,33.81,33.85,33.8,33.81,110200.0,24.2972,24.326,24.29,24.2972,110200.0
2011-10-28 13:20:00,33.82,33.89,33.81,33.81,77600.0,24.3044,24.3547,24.2972,24.2972,77600.0
2011-10-28 13:30:00,33.82,33.83,33.77,33.78,48300.0,24.3044,24.3116,24.2685,24.2757,48300.0
2011-10-28 13:40:00,33.79,33.8,33.7,33.7,56900.0,24.2829,24.29,24.2182,24.2182,56900.0
2011-10-28 13:50:00,33.71,33.73,33.67,33.68,60900.0,24.2254,24.2397,24.1966,24.2038,60900.0
2011-10-28 14:00:00,33.68,33.71,33.57,33.64,65100.0,24.2038,24.2254,24.1248,24.1751,65100.0
2011-10-28 14:10:00,33.65,33.72,33.6,33.68,68000.0,24.1822,24.2326,24.1463,24.2038,68000.0
2011-10-28 14:20:00,33.68,33.74,33.68,33.69,44700.0,24.2038,24.2469,24.2038,24.211,44700.0
2011-10-28 14:30:00,33.69,33.72,33.66,33.66,43400.0,24.211,24.2326,24.1894,24.1894,43400.0
2011-10-28 14:40:00,33.68,33.7,33.65,33.66,52900.0,24.2038,24.2182,24.1822,24.1894,52900.0
2011-10-28 14:50:00,33.66,33.7,33.65,33.68,39100.0,24.1894,24.2182,24.1822,24.2038,39100.0
2011-10-28 15:00:00,33.69,33.77,33.69,33.73,67600.0,24.211,24.2685,24.211,24.2397,67600.0
2011-10-28 15:10:00,33.74,33.75,33.62,33.64,120000.0,24.2469,24.2541,24.1607,24.1751,120000.0
2011-10-28 15:20:00,33.65,33.71,33.64,33.66,75100.0,24.1822,24.2254,24.1751,24.1894,75100.0
2011-10-28 15:30:00,33.66,33.66,33.56,33.65,149000.0,24.1894,24.1894,24.1176,24.1822,149000.0
2011-10-28 15:40:00,33.64,33.69,33.64,33.68,144600.0,24.1751,24.211,24.1751,24.2038,144600.0
2011-10-28 15:50:00,33.68,33.75,33.66,33.69,536900.0,24.2038,24.2541,24.1894,24.211,536900.0
2011-10-31 09:30:00,33.34,33.51,33.25,33.44,145100.0,23.9595,24.0816,23.8948,24.0313,145100.0
2011-10-31 09:40:00,33.43,33.43,33.14,33.25,166600.0,24.0241,24.0241,23.8157,23.8948,166600.0
2011-10-31 09:50:00,33.25,33.42,33.23,33.38,108000.0,23.8948,24.017,23.8804,23.9882,108000.0
2011-10-31 10:00:00,33.38,33.38,33.33,33.37,89600.0,23.9882,23.9882,23.9523,23.981,89600.0
2011-10-31 10:10:00,33.36,33.43,33.36,33.39,87700.0,23.9738,24.0241,23.9738,23.9954,87700.0
2011-10-31 10:20:00,33.39,33.39,33.31,33.35,108000.0,23.9954,23.9954,23.9379,23.9667,108000.0
2011-10-31 10:30:00,33.36,33.36,33.3,33.31,143100.0,23.9738,23.9738,23.9307,23.9379,143100.0
2011-10-31 10:40:00,33.31,33.33,33.26,33.28,100900.0,23.9379,23.9523,23.902,23.9164,100900.0
2011-10-31 10:50:00,33.28,33.36,33.27,33.3,112600.0,23.9164,23.9738,23.9092,23.9307,112600.0
2011-10-31 11:00:00,33.3,33.43,33.29,33.43,111800.0,23.9307,24.0241,23.9235,24.0241,111800.0
2011-10-31 11:10:00,33.44,33.44,33.3,33.32,76300.0,24.0313,24.0313,23.9307,23.9451,76300.0
2011-10-31 11:20:00,33.31,33.39,33.31,33.38,52400.0,23.9379,23.9954,23.9379,23.9882,52400.0
2011-10-31 11:30:00,33.37,33.47,33.36,33.47,88200.0,23.981,24.0529,23.9738,24.0529,88200.0
2011-10-31 11:40:00,33.48,33.55,33.45,33.5,154100.0,24.0601,24.1104,24.0385,24.0745,154100.0
2011-10-31 11:50:00,33.5,33.5,33.45,33.46,54400.0,24.0745,24.0745,24.0385,24.0457,54400.0
2011-10-31 12:00:00,33.46,33.48,33.41,33.42,203000.0,24.0457,24.0601,24.0098,24.017,203000.0
2011-10-31 12:10:00,33.42,33.42,33.37,33.38,179700.0,24.017,24.017,23.981,23.9882,179700.0
2011-10-31 12:20:00,33.38,33.43,33.32,33.33,58300.0,23.9882,24.0241,23.9451,23.9523,58300.0
2011-10-31 12:30:00,33.32,33.32,33.28,33.29,53200.0,23.9451,23.9451,23.9164,23.9235,53200.0
2011-10-31 12:40:00,33.29,33.38,33.28,33.35,60100.0,23.9235,23.9882,23.9164,23.9667,60100.0
2011-10-31 12:50:00,33.35,33.35,33.3,33.32,44800.0,23.9667,23.9667,23.9307,23.9451,44800.0
2011-10-31 13:00:00,33.31,33.44,33.31,33.37,65000.0,23.9379,24.0313,23.9379,23.981,65000.0
2011-10-31 13:10:00,33.38,33.41,33.37,33.38,46900.0,23.9882,24.0098,23.981,23.9882,46900.0
2011-10-31 13:20:00,33.38,33.41,33.36,33.37,39200.0,23.9882,24.0098,23.9738,23.981,39200.0
2011-10-31 13:30:00,33.36,33.41,33.32,33.4,87300.0,23.9738,24.0098,23.9451,24.0026,87300.0
2011-10-31 13:40:00,33.41,33.42,33.34,33.41,86700.0,24.0098,24.017,23.9595,24.0098,86700.0
2011-10-31 13:50:00,33.41,33.41,33.33,33.33,47000.0,24.0098,24.0098,23.9523,23.9523,47000.0
2011-10-31 14:00:00,33.33,33.41,33.29,33.38,106400.0,23.9523,24.0098,23.9235,23.9882,106400.0
2011-10-31 14:10:00,33.38,33.4,33.37,33.4,74200.0,23.9882,24.0026,23.981,24.0026,74200.0
2011-10-31 14:20:00,33.4,33.42,33.37,33.4,66300.0,24.0026,24.017,23.981,24.0026,66300.0
2011-10-31 14:30:00,33.39,33.4,33.32,33.34,68100.0,23.9954,24.0026,23.9451,23.9595,68100.0
2011-10-31 14:40:00,33.34,33.34,33.23,33.24,81500.0,23.9595,23.9595,23.8804,23.8876,81500.0
2011-10-31 14:50:00,33.24,33.29,33.23,33.28,73000.0,23.8876,23.9235,23.8804,23.9164,73000.0
2011-10-31 15:00:00,33.27,33.28,33.17,33.18,124100.0,23.9092,23.9164,23.8373,23.8445,124100.0
2011-10-31 15:10:00,33.17,33.2,33.07,33.07,149600.0,23.8373,23.8589,23.7654,23.7654,149600.0
2011-10-31 15:20:00,33.07,33.08,32.95,32.96,145500.0,23.7654,23.7726,23.6792,23.6864,145500.0
2011-10-31 15:30:00,32.95,33.11,32.92,33.11,225300.0,23.6792,23.7942,23.6576,23.7942,225300.0
2011-10-31 15:40:00,33.1,33.12,32.97,33.1,365000.0,23.787,23.8014,23.6936,23.787,365000.0
2011-10-31 15:50:00,33.1,33.17,32.92,32.92,352100.0,23.787,23.8373,23.6576,23.6576,352100.0
2011-11-01 09:30:00,32.42,32.46,32.0,32.23,202400.0,23.2983,23.3271,22.9965,23.1618,202400.0
2011-11-01 09:40:00,32.23,32.39,31.96,31.96,236100.0,23.1618,23.2768,22.9677,22.9677,236100.0
2011-11-01 09:50:00,31.97,32.15,31.96,32.07,158900.0,22.9749,23.1043,22.9677,23.0468,158900.0
2011-11-01 10:00:00,32.06,32.18,31.9,32.03,329300.0,23.0396,23.1258,22.9246,23.0181,329300.0
2011-11-01 10:10:00,32.03,32.17,31.98,32.08,147000.0,23.0181,23.1187,22.9821,23.054,147000.0
2011-11-01 10:20:00,32.08,32.29,32.05,32.18,116800.0,23.054,23.2049,23.0324,23.1258,116800.0
2011-11-01 10:30:00,32.19,32.28,32.16,32.21,109800.0,23.133,23.1977,23.1115,23.1474,109800.0
2011-11-01 10:40:00,32.2,32.25,32.1,32.14,72700.0,23.1402,23.1762,23.0684,23.0971,72700.0
2011-11-01 10:50:00,32.13,32.16,32.03,32.07,109500.0,23.0899,23.1115,23.0181,23.0468,109500.0
2011-11-01 11:00:00,32.07,32.18,32.07,32.16,107300.0,23.0468,23.1258,23.0468,23.1115,107300.0
2011-11-01 11:10:00,32.16,32.27,32.16,32.25,39500.0,23.1115,23.1905,23.1115,23.1762,39500.0
2011-11-01 11:20:00,32.25,32.26,32.15,32.2,66400.0,23.1762,23.1833,23.1043,23.1402,66400.0
2011-11-01 11:30:00,32.2,32.22,32.05,32.12,154600.0,23.1402,23.1546,23.0324,23.0827,154600.0
2011-11-01 11:40:00,32.12,32.16,32.03,32.06,117900.0,23.0827,23.1115,23.0181,23.0396,117900.0
2011-11-01 11:50:00,32.07,32.1,31.98,32.04,129900.0,23.0468,23.0684,22.9821,23.0252,129900.0
2011-11-01 12:00:00,32.03,32.03,31.91,31.98,96900.0,23.0181,23.0181,22.9318,22.9821,96900.0
2011-11-01 12:10:00,31.98,32.02,31.9,31.91,89900.0,22.9821,23.0109,22.9246,22.9318,89900.0
2011-11-01 12:20:00,31.91,31.94,31.84,31.84,84900.0,22.9318,22.9534,22.8815,22.8815,84900.0
2011-11-01 12:30:00,31.84,31.94,31.79,31.89,112200.0,22.8815,22.9534,22.8456,22.9174,112200.0
2011-11-01 12:40:00,31.9,31.93,31.79,31.79,95000.0,22.9246,22.9462,22.8456,22.8456,95000.0
2011-11-01 12:50:00,31.78,31.8,31.68,31.68,84700.0,22.8384,22.8528,22.7665,22.7665,84700.0
2011-11-01 13:00:00,31.67,31.82,31.63,31.72,118900.0,22.7593,22.8671,22.7306,22.7953,118900.0
2011-11-01 13:10:00,31.72,31.74,31.64,31.69,94400.0,22.7953,22.8096,22.7378,22.7737,94400.0
2011-11-01 13:20:00,31.69,31.88,31.59,31.81,226300.0,22.7737,22.9103,22.7018,22.86,226300.0
2011-11-01 13:30:00,31.83,31.95,31.77,31.83,216000.0,22.8743,22.9606,22.8312,22.8743,216000.0
2011-11-01 13:40:00,31.83,31.98,31.82,31.95,118700.0,22.8743,22.9821,22.8671,22.9606,118700.0
2011-11-01 13:50:00,31.95,32.0,31.76,31.77,175900.0,22.9606,22.9965,22.824,22.8312,175900.0
2011-11-01 14:00:00,31.77,31.85,31.76,31.82,166900.0,22.8312,22.8887,22.824,22.8671,166900.0
2011-11-01 14:10:00,31.81,31.86,31.76,31.77,155600.0,22.86,22.8959,22.824,22.8312,155600.0
2011-11-01 14:20:00,31.78,31.83,31.76,31.77,211000.0,22.8384,22.8743,22.824,22.8312,211000.0
2011-11-01 14:30:00,31.77,31.82,31.69,31.7,312700.0,22.8312,22.8671,22.7737,22.7809,312700.0
2011-11-01 14:40:00,31.71,31.8,31.68,31.74,175000.0,22.7881,22.8528,22.7665,22.8096,175000.0
2011-11-01 14:50:00,31.73,31.77,31.62,31.69,266500.0,22.8025,22.8312,22.7234,22.7737,266500.0
2011-11-01 15:00:00,31.68,31.7,31.51,31.57,316600.0,22.7665,22.7809,22.6444,22.6875,316600.0
2011-11-01 15:10:00,31.56,31.61,31.5,31.55,339000.0,22.6803,22.7162,22.6372,22.6731,339000.0
2011-11-01 15:20:00,31.55,31.55,31.45,31.53,322800.0,22.6731,22.6731,22.6012,22.6587,322800.0
2011-11-01 15:30:00,31.52,31.62,31.49,31.54,453200.0,22.6515,22.7234,22.63,22.6659,453200.0
2011-11-01 15:40:00,31.54,31.54,31.31,31.38,833500.0,22.6659,22.6659,22.5006,22.5509,833500.0
2011-11-01 15:50:00,31.38,31.39,31.27,31.36,822400.0,22.5509,22.5581,22.4719,22.5366,822400.0
2011-11-02 09:30:00,31.95,31.95,31.61,31.61,133700.0,22.9606,22.9606,22.7162,22.7162,133700.0
2011-11-02 09:40:00,31.62,31.84,31.61,31.8,118700.0,22.7234,22.8815,22.7162,22.8528,118700.0
2011-11-02 09:50:00,31.8,31.8,31.59,31.59,92400.0,22.8528,22.8528,22.7018,22.7018,92400.0
2011-11-02 10:00:00,31.6,31.62,31.54,31.57,141700.0,22.709,22.7234,22.6659,22.6875,141700.0
2011-11-02 10:10:00,31.57,31.58,31.53,31.54,91000.0,22.6875,22.6947,22.6587,22.6659,91000.0
2011-11-02 10:20:00,31.55,31.56,31.52,31.54,87200.0,22.6731,22.6803,22.6515,22.6659,87200.0
2011-11-02 10:30:00,31.54,31.55,31.46,31.48,104200.0,22.6659,22.6731,22.6084,22.6228,104200.0
2011-11-02 10:40:00,31.48,31.66,31.47,31.64,112500.0,22.6228,22.7522,22.6156,22.7378,112500.0
2011-11-02 10:50:00,31.65,31.65,31.57,31.59,161600.0,22.745,22.745,22.6875,22.7018,161600.0
2011-11-02 11:00:00,31.59,31.61,31.58,31.6,111700.0,22.7018,22.7162,22.6947,22.709,111700.0
2011-11-02 11:10:00,31.59,31.62,31.58,31.61,87600.0,22.7018,22.7234,22.6947,22.7162,87600.0
2011-11-02 11:20:00,31.6,31.61,31.56,31.6,101800.0,22.709,22.7162,22.6803,22.709,101800.0
2011-11-02 11:30:00,31.6,31.62,31.56,31.6,208400.0,22.709,22.7234,22.6803,22.709,208400.0
2011-11-02 11:40:00,31.6,31.66,31.6,31.61,98600.0,22.709,22.7522,22.709,22.7162,98600.0
2011-11-02 11:50:00,31.62,31.66,31.6,31.63,92700.0,22.7234,22.7522,22.709,22.7306,92700.0
2011-11-02 12:00:00,31.62,31.65,31.59,31.64,99000.0,22.7234,22.745,22.7018,22.7378,99000.0
2011-11-02 12:10:00,31.65,31.65,31.59,31.6,61200.0,22.745,22.745,22.7018,22.709,61200.0
2011-11-02 12:20:00,31.6,31.61,31.55,31.56,94200.0,22.709,22.7162,22.6731,22.6803,94200.0
2011-11-02 12:30:00,31.57,31.62,31.52,31.53,109300.0,22.6875,22.7234,22.6515,22.6587,109300.0
2011-11-02 12:40:00,31.54,31.62,31.49,31.49,105500.0,22.6659,22.7234,22.63,22.63,105500.0
2011-11-02 12:50:00,31.49,31.53,31.43,31.44,69900.0,22.63,22.6587,22.5869,22.5941,69900.0
2011-11-02 13:00:00,31.44,31.46,31.36,31.39,146400.0,22.5941,22.6084,22.5366,22.5581,146400.0
2011-11-02 13:10:00,31.38,31.44,31.38,31.39,87400.0,22.5509,22.5941,22.5509,22.5581,87400.0
2011-11-02 13:20:00,31.38,31.38,31.34,31.36,81100.0,22.5509,22.5509,22.5222,22.5366,81100.0
2011-11-02 13:30:00,31.37,31.39,31.33,31.35,76300.0,22.5437,22.5581,22.515,22.5294,76300.0
2011-11-02 13:40:00,31.35,31.39,31.32,31.37,64300.0,22.5294,22.5581,22.5078,22.5437,64300.0
2011-11-02 13:50:00,31.36,31.36,31.25,31.3,95900.0,22.5366,22.5366,22.4575,22.4934,95900.0
2011-11-02 14:00:00,31.29,31.36,31.25,31.29,165800.0,22.4863,22.5366,22.4575,22.4863,165800.0
2011-11-02 14:10:00,31.29,31.34,31.26,31.26,187500.0,22.4863,22.5222,22.4647,22.4647,187500.0
2011-11-02 14:20:00,31.26,31.28,31.19,31.23,185200.0,22.4647,22.4791,22.4144,22.4431,185200.0
2011-11-02 14:30:00,31.24,31.36,31.22,31.32,115200.0,22.4503,22.5366,22.436,22.5078,115200.0
2011-11-02 14:40:00,31.32,31.35,31.25,31.33,122600.0,22.5078,22.5294,22.4575,22.515,122600.0
2011-11-02 14:50:00,31.33,31.37,31.25,31.25,148300.0,22.515,22.5437,22.4575,22.4575,148300.0
2011-11-02 15:00:00,31.26,31.34,31.23,31.31,198900.0,22.4647,22.5222,22.4431,22.5006,198900.0
2011-11-02 15:10:00,31.3,31.31,31.24,31.28,201000.0,22.4934,22.5006,22.4503,22.4791,201000.0
2011-11-02 15:20:00,31.28,31.32,31.19,31.22,220200.0,22.4791,22.5078,22.4144,22.436,220200.0
2011-11-02 15:30:00,31.22,31.27,31.15,31.21,321400.0,22.436,22.4719,22.3856,22.4288,321400.0
2011-11-02 15:40:00,31.21,31.26,31.11,31.24,405200.0,22.4288,22.4647,22.3569,22.4503,405200.0
2011-11-02 15:50:00,31.24,31.37,31.22,31.35,483300.0,22.4503,22.5437,22.436,22.5294,483300.0
2011-11-03 09:30:00,31.7,31.83,31.53,31.56,195300.0,22.7809,22.8743,22.6587,22.6803,195300.0
2011-11-03 09:40:00,31.56,31.63,31.52,31.54,172700.0,22.6803,22.7306,22.6515,22.6659,172700.0
2011-11-03 09:50:00,31.55,31.64,31.45,31.6,181800.0,22.6731,22.7378,22.6012,22.709,181800.0
2011-11-03 10:00:00,31.6,31.61,31.3,31.37,518400.0,22.709,22.7162,22.4934,22.5437,518400.0
2011-11-03 10:10:00,31.37,31.39,31.25,31.29,247400.0,22.5437,22.5581,22.4575,22.4863,247400.0
2011-11-03 10:20:00,31.29,31.35,31.2,31.25,214900.0,22.4863,22.5294,22.4216,22.4575,214900.0
2011-11-03 10:30:00,31.26,31.28,31.13,31.27,208600.0,22.4647,22.4791,22.3713,22.4719,208600.0
2011-11-03 10:40:00,31.28,31.47,31.28,31.4,122000.0,22.4791,22.6156,22.4791,22.5653,122000.0
2011-11-03 10:50:00,31.4,31.42,31.31,31.31,92700.0,22.5653,22.5797,22.5006,22.5006,92700.0
2011-11-03 11:00:00,31.31,31.37,31.26,31.31,107500.0,22.5006,22.5437,22.4647,22.5006,107500.0
2011-11-03 11:10:00,31.31,31.42,31.31,31.42,102700.0,22.5006,22.5797,22.5006,22.5797,102700.0
2011-11-03 11:20:00,31.42,31.46,31.38,31.39,73900.0,22.5797,22.6084,22.5509,22.5581,73900.0
2011-11-03 11:30:00,31.39,31.46,31.39,31.41,124700.0,22.5581,22.6084,22.5581,22.5725,124700.0
2011-11-03 11:40:00,31.41,31.41,31.34,31.37,97700.0,22.5725,22.5725,22.5222,22.5437,97700.0
2011-11-03 11:50:00,31.38,31.42,31.36,31.37,83600.0,22.5509,22.5797,22.5366,22.5437,83600.0
2011-11-03 12:00:00,31.38,31.45,31.35,31.44,94100.0,22.5509,22.6012,22.5294,22.5941,94100.0
2011-11-03 12:10:00,31.44,31.46,31.36,31.4,65900.0,22.5941,22.6084,22.5366,22.5653,65900.0
2011-11-03 12:20:00,31.4,31.46,31.39,31.45,81100.0,22.5653,22.6084,22.5581,22.6012,81100.0
2011-11-03 12:30:00,31.44,31.47,31.35,31.36,105400.0,22.5941,22.6156,22.5294,22.5366,105400.0
2011-11-03 12:40:00,31.35,31.49,31.3,31.49,93900.0,22.5294,22.63,22.4934,22.63,93900.0
2011-11-03 12:50:00,31.49,31.6,31.45,31.55,110100.0,22.63,22.709,22.6012,22.6731,110100.0
2011-11-03 13:00:00,31.56,31.59,31.51,31.59,70800.0,22.6803,22.7018,22.6444,22.7018,70800.0
2011-11-03 13:10:00,31.59,31.71,31.58,31.71,105400.0,22.7018,22.7881,22.6947,22.7881,105400.0
2011-11-03 13:20:00,31.71,31.71,31.67,31.7,51500.0,22.7881,22.7881,22.7593,22.7809,51500.0
2011-11-03 13:30:00,31.7,31.75,31.68,31.75,81600.0,22.7809,22.8168,22.7665,22.8168,81600.0
2011-11-03 13:40:00,31.74,31.86,31.72,31.84,126000.0,22.8096,22.8959,22.7953,22.8815,126000.0
2011-11-03 13:50:00,31.84,31.86,31.76,31.81,100800.0,22.8815,22.8959,22.824,22.86,100800.0
2011-11-03 14:00:00,31.82,31.83,31.75,31.76,179000.0,22.8671,22.8743,22.8168,22.824,179000.0
2011-11-03 14:10:00,31.76,31.79,31.74,31.74,81700.0,22.824,22.8456,22.8096,22.8096,81700.0
2011-11-03 14:20:00,31.74,31.77,31.71,31.74,57400.0,22.8096,22.8312,22.7881,22.8096,57400.0
2011-11-03 14:30:00,31.75,31.78,31.72,31.78,72500.0,22.8168,22.8384,22.7953,22.8384,72500.0
2011-11-03 14:40:00,31.77,31.77,31.65,31.65,102400.0,22.8312,22.8312,22.745,22.745,102400.0
2011-11-03 14:50:00,31.65,31.68,31.63,31.66,96500.0,22.745,22.7665,22.7306,22.7522,96500.0
2011-11-03 15:00:00,31.66,31.73,31.66,31.73,94200.0,22.7522,22.8025,22.7522,22.8025,94200.0
2011-11-03 15:10:00,31.73,31.75,31.69,31.7,122900.0,22.8025,22.8168,22.7737,22.7809,122900.0
2011-11-03 15:20:00,31.7,31.75,31.68,31.74,119500.0,22.7809,22.8168,22.7665,22.8096,119500.0
2011-11-03 15:30:00,31.74,31.8,31.7,31.73,178200.0,22.8096,22.8528,22.7809,22.8025,178200.0
2011-11-03 15:40:00,31.73,31.8,31.7,31.78,230300.0,22.8025,22.8528,22.7809,22.8384,230300.0
2011-11-03 15:50:00,31.77,31.86,31.77,31.81,440100.0,22.8312,22.8959,22.8312,22.86,440100.0
2011-11-04 09:30:00,31.56,31.56,31.25,31.45,120800.0,22.6803,22.6803,22.4575,22.6012,120800.0
2011-11-04 09:40:00,31.45,31.51,31.41,31.44,106700.0,22.6012,22.6444,22.5725,22.5941,106700.0
2011-11-04 09:50:00,31.43,31.47,31.26,31.28,109300.0,22.5869,22.6156,22.4647,22.4791,109300.0
2011-11-04 10:00:00,31.27,31.33,31.21,31.23,118300.0,22.4719,22.515,22.4288,22.4431,118300.0
2011-11-04 10:10:00,31.24,31.36,31.23,31.26,91500.0,22.4503,22.5366,22.4431,22.4647,91500.0
2011-11-04 10:20:00,31.25,31.25,31.13,31.18,115500.0,22.4575,22.4575,22.3713,22.4072,115500.0
2011-11-04 10:30:00,31.18,31.19,31.13,31.18,93000.0,22.4072,22.4144,22.3713,22.4072,93000.0
2011-11-04 10:40:00,31.18,31.32,31.16,31.32,104600.0,22.4072,22.5078,22.3928,22.5078,104600.0
2011-11-04 10:50:00,31.33,31.37,31.29,31.36,67600.0,22.515,22.5437,22.4863,22.5366,67600.0
2011-11-04 11:00:00,31.36,31.4,31.33,31.35,91200.0,22.5366,22.5653,22.515,22.5294,91200.0
2011-11-04 11:10:00,31.35,31.41,31.26,31.27,78100.0,22.5294,22.5725,22.4647,22.4719,78100.0
2011-11-04 11:20:00,31.27,31.44,31.25,31.44,79200.0,22.4719,22.5941,22.4575,22.5941,79200.0
2011-11-04 11:30:00,31.43,31.46,31.34,31.42,59800.0,22.5869,22.6084,22.5222,22.5797,59800.0
2011-11-04 11:40:00,31.42,31.42,31.33,31.36,57800.0,22.5797,22.5797,22.515,22.5366,57800.0
2011-11-04 11:50:00,31.35,31.38,31.34,31.35,53700.0,22.5294,22.5509,22.5222,22.5294,53700.0
2011-11-04 12:00:00,31.36,31.37,31.3,31.32,255900.0,22.5366,22.5437,22.4934,22.5078,255900.0
2011-11-04 12:10:00,31.31,31.35,31.31,31.33,71200.0,22.5006,22.5294,22.5006,22.515,71200.0
2011-11-04 12:20:00,31.34,31.36,31.3,31.34,78600.0,22.5222,22.5366,22.4934,22.5222,78600.0
2011-11-04 12:30:00,31.34,31.34,31.3,31.33,44100.0,22.5222,22.5222,22.4934,22.515,44100.0
2011-11-04 12:40:00,31.32,31.33,31.29,31.32,41500.0,22.5078,22.515,22.4863,22.5078,41500.0
2011-11-04 12:50:00,31.32,31.36,31.3,31.33,59700.0,22.5078,22.5366,22.4934,22.515,59700.0
2011-11-04 13:00:00,31.34,31.35,31.32,31.35,50400.0,22.5222,22.5294,22.5078,22.5294,50400.0
2011-11-04 13:10:00,31.35,31.44,31.34,31.43,67200.0,22.5294,22.5941,22.5222,22.5869,67200.0
2011-11-04 13:20:00,31.43,31.47,31.4,31.41,63200.0,22.5869,22.6156,22.5653,22.5725,63200.0
2011-11-04 13:30:00,31.42,31.43,31.39,31.4,53000.0,22.5797,22.5869,22.5581,22.5653,53000.0
2011-11-04 13:40:00,31.4,31.5,31.39,31.5,217000.0,22.5653,22.6372,22.5581,22.6372,217000.0
2011-11-04 13:50:00,31.5,31.51,31.45,31.46,80600.0,22.6372,22.6444,22.6012,22.6084,80600.0
2011-11-04 14:00:00,31.46,31.52,31.45,31.49,82300.0,22.6084,22.6515,22.6012,22.63,82300.0
2011-11-04 14:10:00,31.49,31.52,31.46,31.52,52900.0,22.63,22.6515,22.6084,22.6515,52900.0
2011-11-04 14:20:00,31.52,31.56,31.5,31.56,52700.0,22.6515,22.6803,22.6372,22.6803,52700.0
2011-11-04 14:30:00,31.56,31.56,31.48,31.49,71900.0,22.6803,22.6803,22.6228,22.63,71900.0
2011-11-04 14:40:00,31.48,31.61,31.48,31.59,74700.0,22.6228,22.7162,22.6228,22.7018,74700.0
2011-11-04 14:50:00,31.59,31.59,31.53,31.55,80000.0,22.7018,22.7018,22.6587,22.6731,80000.0
2011-11-04 15:00:00,31.55,31.56,31.45,31.46,93600.0,22.6731,22.6803,22.6012,22.6084,93600.0
2011-11-04 15:10:00,31.46,31.49,31.45,31.48,79100.0,22.6084,22.63,22.6012,22.6228,79100.0
2011-11-04 15:20:00,31.48,31.49,31.42,31.44,148500.0,22.6228,22.63,22.5797,22.5941,148500.0
2011-11-04 15:30:00,31.44,31.48,31.41,31.42,179400.0,22.5941,22.6228,22.5725,22.5797,179400.0
2011-11-04 15:40:00,31.42,31.54,31.42,31.46,193700.0,22.5797,22.6659,22.5797,22.6084,193700.0
2011-11-04 15:50:00,31.47,31.53,31.43,31.53,524400.0,22.6156,22.6587,22.5869,22.6587,524400.0
2011-11-07 09:30:00,31.4,31.56,31.38,31.43,98000.0,22.5653,22.6803,22.5509,22.5869,98000.0
2011-11-07 09:40:00,31.43,31.48,31.38,31.39,78000.0,22.5869,22.6228,22.5509,22.5581,78000.0
2011-11-07 09:50:00,31.38,31.52,31.38,31.43,70500.0,22.5509,22.6515,22.5509,22.5869,70500.0
2011-11-07 10:00:00,31.43,31.46,31.33,31.44,67100.0,22.5869,22.6084,22.515,22.5941,67100.0
2011-11-07 10:10:00,31.44,31.51,31.38,31.4,66900.0,22.5941,22.6444,22.5509,22.5653,66900.0
2011-11-07 10:20:00,31.4,31.4,31.31,31.31,67800.0,22.5653,22.5653,22.5006,22.5006,67800.0
2011-11-07 10:30:00,31.31,31.34,31.2,31.28,82000.0,22.5006,22.5222,22.4216,22.4791,82000.0
2011-11-07 10:40:00,31.29,31.29,31.15,31.18,71900.0,22.4863,22.4863,22.3856,22.4072,71900.0
2011-11-07 10:50:00,31.18,31.22,31.12,31.18,64400.0,22.4072,22.436,22.3641,22.4072,64400.0
2011-11-07 11:00:00,31.17,31.31,31.15,31.25,90000.0,22.4,22.5006,22.3856,22.4575,90000.0
2011-11-07 11:10:00,31.26,31.39,31.25,31.31,78300.0,22.4647,22.5581,22.4575,22.5006,78300.0
2011-11-07 11:20:00,31.31,31.33,31.22,31.26,76200.0,22.5006,22.515,22.436,22.4647,76200.0
2011-11-07 11:30:00,31.27,31.31,31.2,31.29,70700.0,22.4719,22.5006,22.4216,22.4863,70700.0
2011-11-07 11:40:00,31.29,31.31,31.22,31.27,77100.0,22.4863,22.5006,22.436,22.4719,77100.0
2011-11-07 11:50:00,31.27,31.34,31.24,31.26,51500.0,22.4719,22.5222,22.4503,22.4647,51500.0
2011-11-07 12:00:00,31.26,31.32,31.23,31.3,66800.0,22.4647,22.5078,22.4431,22.4934,66800.0
2011-11-07 12:10:00,31.3,31.33,31.16,31.17,94100.0,22.4934,22.515,22.3928,22.4,94100.0
2011-11-07 12:20:00,31.17,31.25,31.16,31.2,51000.0,22.4,22.4575,22.3928,22.4216,51000.0
2011-11-07 12:30:00,31.2,31.2,31.13,31.14,73900.0,22.4216,22.4216,22.3713,22.3785,73900.0
2011-11-07 12:40:00,31.14,31.24,31.13,31.2,49100.0,22.3785,22.4503,22.3713,22.4216,49100.0
2011-11-07 12:50:00,31.19,31.27,31.19,31.26,36500.0,22.4144,22.4719,22.4144,22.4647,36500.0
2011-11-07 13:00:00,31.25,31.27,31.21,31.27,62100.0,22.4575,22.4719,22.4288,22.4719,62100.0
2011-11-07 13:10:00,31.27,31.32,31.26,31.29,46500.0,22.4719,22.5078,22.4647,22.4863,46500.0
2011-11-07 13:20:00,31.3,31.36,31.28,31.35,33200.0,22.4934,22.5366,22.4791,22.5294,33200.0
2011-11-07 13:30:00,31.35,31.35,31.31,31.33,36000.0,22.5294,22.5294,22.5006,22.515,36000.0
2011-11-07 13:40:00,31.33,31.34,31.32,31.34,20300.0,22.515,22.5222,22.5078,22.5222,20300.0
2011-11-07 13:50:00,31.34,31.49,31.33,31.44,78200.0,22.5222,22.63,22.515,22.5941,78200.0
2011-11-07 14:00:00,31.44,31.51,31.39,31.48,91200.0,22.5941,22.6444,22.5581,22.6228,91200.0
2011-11-07 14:10:00,31.48,31.56,31.44,31.48,67100.0,22.6228,22.6803,22.5941,22.6228,67100.0
2011-11-07 14:20:00,31.48,31.58,31.48,31.5,71600.0,22.6228,22.6947,22.6228,22.6372,71600.0
2011-11-07 14:30:00,31.5,31.53,31.46,31.52,55500.0,22.6372,22.6587,22.6084,22.6515,55500.0
2011-11-07 14:40:00,31.52,31.52,31.44,31.46,63900.0,22.6515,22.6515,22.5941,22.6084,63900.0
2011-11-07 14:50:00,31.45,31.59,31.44,31.53,87500.0,22.6012,22.7018,22.5941,22.6587,87500.0
2011-11-07 15:00:00,31.53,31.54,31.5,31.54,56200.0,22.6587,22.6659,22.6372,22.6659,56200.0
2011-11-07 15:10:00,31.55,31.61,31.55,31.56,95600.0,22.6731,22.7162,22.6731,22.6803,95600.0
2011-11-07 15:20:00,31.57,31.6,31.49,31.49,72200.0,22.6875,22.709,22.63,22.63,72200.0
2011-11-07 15:30:00,31.49,31.59,31.47,31.56,132400.0,22.63,22.7018,22.6156,22.6803,132400.0
2011-11-07 15:40:00,31.57,31.6,31.5,31.57,175200.0,22.6875,22.709,22.6372,22.6875,175200.0
2011-11-07 15:50:00,31.57,31.68,31.55,31.65,345600.0,22.6875,22.7665,22.6731,22.745,345600.0
2011-11-08 09:30:00,31.68,31.68,31.39,31.39,151200.0,22.7665,22.7665,22.5581,22.5581,151200.0
2011-11-08 09:40:00,31.39,31.51,31.37,31.49,94000.0,22.5581,22.6444,22.5437,22.63,94000.0
2011-11-08 09:50:00,31.49,31.55,31.48,31.54,122200.0,22.63,22.6731,22.6228,22.6659,122200.0
2011-11-08 10:00:00,31.54,31.66,31.53,31.61,116700.0,22.6659,22.7522,22.6587,22.7162,116700.0
2011-11-08 10:10:00,31.6,31.66,31.52,31.57,100400.0,22.709,22.7522,22.6515,22.6875,100400.0
2011-11-08 10:20:00,31.56,31.57,31.37,31.39,138900.0,22.6803,22.6875,22.5437,22.5581,138900.0
2011-11-08 10:30:00,31.38,31.5,31.36,31.48,76300.0,22.5509,22.6372,22.5366,22.6228,76300.0
2011-11-08 10:40:00,31.48,31.49,31.42,31.42,58500.0,22.6228,22.63,22.5797,22.5797,58500.0
2011-11-08 10:50:00,31.41,31.42,31.31,31.34,100200.0,22.5725,22.5797,22.5006,22.5222,100200.0
2011-11-08 11:00:00,31.34,31.37,31.2,31.22,95000.0,22.5222,22.5437,22.4216,22.436,95000.0
2011-11-08 11:10:00,31.22,31.22,31.12,31.17,96300.0,22.436,22.436,22.3641,22.4,96300.0
2011-11-08 11:20:00,31.18,31.18,31.11,31.18,91100.0,22.4072,22.4072,22.3569,22.4072,91100.0
2011-11-08 11:30:00,31.18,31.18,31.05,31.09,145800.0,22.4072,22.4072,22.3138,22.3425,145800.0
2011-11-08 11:40:00,31.09,31.16,31.07,31.14,65500.0,22.3425,22.3928,22.3282,22.3785,65500.0
2011-11-08 11:50:00,31.13,31.16,31.09,31.15,80000.0,22.3713,22.3928,22.3425,22.3856,80000.0
2011-11-08 12:00:00,31.15,31.25,31.11,31.23,64100.0,22.3856,22.4575,22.3569,22.4431,64100.0
2011-11-08 12:10:00,31.24,31.25,31.23,31.24,45500.0,22.4503,22.4575,22.4431,22.4503,45500.0
2011-11-08 12:20:00,31.23,31.25,31.2,31.2,39600.0,22.4431,22.4575,22.4216,22.4216,39600.0
2011-11-08 12:30:00,31.2,31.24,31.19,31.23,123300.0,22.4216,22.4503,22.4144,22.4431,123300.0
2011-11-08 12:40:00,31.23,31.24,31.17,31.18,92200.0,22.4431,22.4503,22.4,22.4072,92200.0
2011-11-08 12:50:00,31.19,31.24,31.16,31.22,40300.0,22.4144,22.4503,22.3928,22.436,40300.0
2011-11-08 13:00:00,31.23,31.3,31.22,31.27,30500.0,22.4431,22.4934,22.436,22.4719,30500.0
2011-11-08 13:10:00,31.27,31.27,31.19,31.21,55900.0,22.4719,22.4719,22.4144,22.4288,55900.0
2011-11-08 13:20:00,31.2,31.3,31.2,31.27,49900.0,22.4216,22.4934,22.4216,22.4719,49900.0
2011-11-08 13:30:00,31.27,31.28,31.24,31.28,94300.0,22.4719,22.4791,22.4503,22.4791,94300.0
2011-11-08 13:40:00,31.28,31.36,31.25,31.35,102800.0,22.4791,22.5366,22.4575,22.5294,102800.0
2011-11-08 13:50:00,31.34,31.36,31.34,31.35,122100.0,22.5222,22.5366,22.5222,22.5294,122100.0
2011-11-08 14:00:00,31.35,31.36,31.3,31.33,83100.0,22.5294,22.5366,22.4934,22.515,83100.0
2011-11-08 14:10:00,31.32,31.34,31.3,31.31,56500.0,22.5078,22.5222,22.4934,22.5006,56500.0
2011-11-08 14:20:00,31.31,31.44,31.3,31.44,99600.0,22.5006,22.5941,22.4934,22.5941,99600.0
2011-11-08 14:30:00,31.44,31.48,31.42,31.44,156700.0,22.5941,22.6228,22.5797,22.5941,156700.0
2011-11-08 14:40:00,31.44,31.5,31.43,31.48,101600.0,22.5941,22.6372,22.5869,22.6228,101600.0
2011-11-08 14:50:00,31.48,31.5,31.43,31.48,73800.0,22.6228,22.6372,22.5869,22.6228,73800.0
2011-11-08 15:00:00,31.48,31.51,31.43,31.5,97500.0,22.6228,22.6444,22.5869,22.6372,97500.0
2011-11-08 15:10:00,31.51,31.56,31.47,31.53,80400.0,22.6444,22.6803,22.6156,22.6587,80400.0
2011-11-08 15:20:00,31.53,31.57,31.5,31.57,71300.0,22.6587,22.6875,22.6372,22.6875,71300.0
2011-11-08 15:30:00,31.57,31.6,31.54,31.59,163100.0,22.6875,22.709,22.6659,22.7018,163100.0
2011-11-08 15:40:00,31.58,31.64,31.55,31.64,124800.0,22.6947,22.7378,22.6731,22.7378,124800.0
2011-11-08 15:50:00,31.64,31.69,31.62,31.66,363300.0,22.7378,22.7737,22.7234,22.7522,363300.0
2011-11-09 09:30:00,31.12,31.13,31.03,31.05,85300.0,22.3641,22.3713,22.2994,22.3138,85300.0
2011-11-09 09:40:00,31.05,31.05,30.91,30.99,285600.0,22.3138,22.3138,22.2132,22.2707,285600.0
2011-11-09 09:50:00,31.0,31.03,30.93,31.0,157100.0,22.2779,22.2994,22.2275,22.2779,157100.0
2011-11-09 10:00:00,31.0,31.17,30.99,31.11,84700.0,22.2779,22.4,22.2707,22.3569,84700.0
2011-11-09 10:10:00,31.11,31.21,31.11,31.18,62300.0,22.3569,22.4288,22.3569,22.4072,62300.0
2011-11-09 10:20:00,31.19,31.26,31.12,31.22,150400.0,22.4144,22.4647,22.3641,22.436,150400.0
2011-11-09 10:30:00,31.21,31.32,31.19,31.22,85700.0,22.4288,22.5078,22.4144,22.436,85700.0
2011-11-09 10:40:00,31.22,31.4,31.21,31.37,165000.0,22.436,22.5653,22.4288,22.5437,165000.0
2011-11-09 10:50:00,31.37,31.45,31.33,31.4,102800.0,22.5437,22.6012,22.515,22.5653,102800.0
2011-11-09 11:00:00,31.39,31.42,31.31,31.39,63900.0,22.5581,22.5797,22.5006,22.5581,63900.0
2011-11-09 11:10:00,31.38,31.46,31.38,31.43,54400.0,22.5509,22.6084,22.5509,22.5869,54400.0
2011-11-09 11:20:00,31.44,31.45,31.32,31.36,48700.0,22.5941,22.6012,22.5078,22.5366,48700.0
2011-11-09 11:30:00,31.36,31.4,31.31,31.35,33700.0,22.5366,22.5653,22.5006,22.5294,33700.0
2011-11-09 11:40:00,31.35,31.4,31.3,31.39,35900.0,22.5294,22.5653,22.4934,22.5581,35900.0
2011-11-09 11:50:00,31.38,31.41,31.35,31.35,27600.0,22.5509,22.5725,22.5294,22.5294,27600.0
2011-11-09 12:00:00,31.35,31.36,31.28,31.32,26400.0,22.5294,22.5366,22.4791,22.5078,26400.0
2011-11-09 12:10:00,31.31,31.34,31.31,31.33,24900.0,22.5006,22.5222,22.5006,22.515,24900.0
2011-11-09 12:20:00,31.33,31.36,31.26,31.27,46300.0,22.515,22.5366,22.4647,22.4719,46300.0
2011-11-09 12:30:00,31.28,31.32,31.26,31.3,26200.0,22.4791,22.5078,22.4647,22.4934,26200.0
2011-11-09 12:40:00,31.29,31.3,31.26,31.28,28300.0,22.4863,22.4934,22.4647,22.4791,28300.0
2011-11-09 12:50:00,31.28,31.31,31.26,31.3,23300.0,22.4791,22.5006,22.4647,22.4934,23300.0
2011-11-09 13:00:00,31.3,31.32,31.26,31.27,28600.0,22.4934,22.5078,22.4647,22.4719,28600.0
2011-11-09 13:10:00,31.26,31.27,31.18,31.18,35400.0,22.4647,22.4719,22.4072,22.4072,35400.0
2011-11-09 13:20:00,31.18,31.23,31.17,31.22,27600.0,22.4072,22.4431,22.4,22.436,27600.0
2011-11-09 13:30:00,31.22,31.22,31.16,31.18,36000.0,22.436,22.436,22.3928,22.4072,36000.0
2011-11-09 13:40:00,31.17,31.21,31.13,31.18,48900.0,22.4,22.4288,22.3713,22.4072,48900.0
2011-11-09 13:50:00,31.18,31.18,31.04,31.07,85400.0,22.4072,22.4072,22.3066,22.3282,85400.0
2011-11-09 14:00:00,31.07,31.07,30.95,31.0,119100.0,22.3282,22.3282,22.2419,22.2779,119100.0
2011-11-09 14:10:00,31.0,31.07,30.99,31.03,136300.0,22.2779,22.3282,22.2707,22.2994,136300.0
2011-11-09 14:20:00,31.03,31.07,30.94,31.01,197200.0,22.2994,22.3282,22.2347,22.285,197200.0
2011-11-09 14:30:00,31.0,31.07,30.98,31.03,112500.0,22.2779,22.3282,22.2635,22.2994,112500.0
2011-11-09 14:40:00,31.02,31.09,30.99,31.04,133300.0,22.2922,22.3425,22.2707,22.3066,133300.0
2011-11-09 14:50:00,31.03,31.07,31.0,31.01,87900.0,22.2994,22.3282,22.2779,22.285,87900.0
2011-11-09 15:00:00,31.01,31.12,31.0,31.09,113700.0,22.285,22.3641,22.2779,22.3425,113700.0
2011-11-09 15:10:00,31.1,31.12,31.05,31.1,101000.0,22.3497,22.3641,22.3138,22.3497,101000.0
2011-11-09 15:20:00,31.1,31.18,31.07,31.1,78400.0,22.3497,22.4072,22.3282,22.3497,78400.0
2011-11-09 15:30:00,31.09,31.1,30.99,31.0,131100.0,22.3425,22.3497,22.2707,22.2779,131100.0
2011-11-09 15:40:00,31.0,31.06,30.98,31.02,293300.0,22.2779,22.321,22.2635,22.2922,293300.0
2011-11-09 15:50:00,31.02,31.11,30.98,31.01,528000.0,22.2922,22.3569,22.2635,22.285,528000.0
2011-11-10 09:30:00,31.4,31.54,31.38,31.49,72700.0,22.5653,22.6659,22.5509,22.63,72700.0
2011-11-10 09:40:00,31.5,31.54,31.44,31.45,74000.0,22.6372,22.6659,22.5941,22.6012,74000.0
2011-11-10 09:50:00,31.44,31.44,31.23,31.24,81200.0,22.5941,22.5941,22.4431,22.4503,81200.0
2011-11-10 10:00:00,31.24,31.43,31.23,31.34,73900.0,22.4503,22.5869,22.4431,22.5222,73900.0
2011-11-10 10:10:00,31.34,31.35,31.23,31.27,49900.0,22.5222,22.5294,22.4431,22.4719,49900.0
2011-11-10 10:20:00,31.27,31.37,31.26,31.26,81200.0,22.4719,22.5437,22.4647,22.4647,81200.0
2011-11-10 10:30:00,31.26,31.29,31.16,31.29,50900.0,22.4647,22.4863,22.3928,22.4863,50900.0
2011-11-10 10:40:00,31.29,31.29,31.11,31.14,69200.0,22.4863,22.4863,22.3569,22.3785,69200.0
2011-11-10 10:50:00,31.15,31.26,31.15,31.2,57300.0,22.3856,22.4647,22.3856,22.4216,57300.0
2011-11-10 11:00:00,31.2,31.32,31.18,31.24,82400.0,22.4216,22.5078,22.4072,22.4503,82400.0
2011-11-10 11:10:00,31.23,31.29,31.18,31.19,68900.0,22.4431,22.4863,22.4072,22.4144,68900.0
2011-11-10 11:20:00,31.19,31.21,31.15,31.16,47500.0,22.4144,22.4288,22.3856,22.3928,47500.0
2011-11-10 11:30:00,31.16,31.16,31.05,31.08,105100.0,22.3928,22.3928,22.3138,22.3353,105100.0
2011-11-10 11:40:00,31.08,31.25,31.06,31.2,86100.0,22.3353,22.4575,22.321,22.4216,86100.0
2011-11-10 11:50:00,31.19,31.22,31.15,31.21,34900.0,22.4144,22.436,22.3856,22.4288,34900.0
2011-11-10 12:00:00,31.21,31.22,31.13,31.19,52100.0,22.4288,22.436,22.3713,22.4144,52100.0
2011-11-10 12:10:00,31.2,31.22,31.09,31.1,54800.0,22.4216,22.436,22.3425,22.3497,54800.0
2011-11-10 12:20:00,31.11,31.12,31.06,31.06,34200.0,22.3569,22.3641,22.321,22.321,34200.0
2011-11-10 12:30:00,31.07,31.07,31.01,31.03,43500.0,22.3282,22.3282,22.285,22.2994,43500.0
2011-11-10 12:40:00,31.02,31.05,31.01,31.03,57300.0,22.2922,22.3138,22.285,22.2994,57300.0
2011-11-10 12:50:00,31.03,31.1,31.02,31.09,29200.0,22.2994,22.3497,22.2922,22.3425,29200.0
2011-11-10 13:00:00,31.08,31.12,31.07,31.1,43400.0,22.3353,22.3641,22.3282,22.3497,43400.0
2011-11-10 13:10:00,31.1,31.21,31.1,31.15,60200.0,22.3497,22.4288,22.3497,22.3856,60200.0
2011-11-10 13:20:00,31.15,31.16,31.06,31.07,41100.0,22.3856,22.3928,22.321,22.3282,41100.0
2011-11-10 13:30:00,31.07,31.15,31.07,31.13,45200.0,22.3282,22.3856,22.3282,22.3713,45200.0
2011-11-10 13:40:00,31.14,31.19,31.11,31.13,60400.0,22.3785,22.4144,22.3569,22.3713,60400.0
2011-11-10 13:50:00,31.13,31.18,31.12,31.17,32900.0,22.3713,22.4072,22.3641,22.4,32900.0
2011-11-10 14:00:00,31.16,31.17,31.11,31.14,82800.0,22.3928,22.4,22.3569,22.3785,82800.0
2011-11-10 14:10:00,31.13,31.18,31.11,31.11,59200.0,22.3713,22.4072,22.3569,22.3569,59200.0
2011-11-10 14:20:00,31.11,31.12,31.01,31.03,98000.0,22.3569,22.3641,22.285,22.2994,98000.0
2011-11-10 14:30:00,31.04,31.09,31.01,31.08,58400.0,22.3066,22.3425,22.285,22.3353,58400.0
2011-11-10 14:40:00,31.08,31.14,31.06,31.07,50600.0,22.3353,22.3785,22.321,22.3282,50600.0
2011-11-10 14:50:00,31.06,31.11,31.0,31.01,75100.0,22.321,22.3569,22.2779,22.285,75100.0
2011-11-10 15:00:00,31.01,31.08,30.99,31.01,120500.0,22.285,22.3353,22.2707,22.285,120500.0
2011-11-10 15:10:00,31.01,31.08,30.99,30.99,112100.0,22.285,22.3353,22.2707,22.2707,112100.0
2011-11-10 15:20:00,30.99,31.18,30.99,31.12,130900.0,22.2707,22.4072,22.2707,22.3641,130900.0
2011-11-10 15:30:00,31.13,31.14,31.0,31.07,192500.0,22.3713,22.3785,22.2779,22.3282,192500.0
2011-11-10 15:40:00,31.07,31.12,31.02,31.1,110600.0,22.3282,22.3641,22.2922,22.3497,110600.0
2011-11-10 15:50:00,31.09,31.18,31.07,31.15,254200.0,22.3425,22.4072,22.3282,22.3856,254200.0
2011-11-11 09:30:00,31.39,31.93,31.37,31.84,152600.0,22.5581,22.9462,22.5437,22.8815,152600.0
2011-11-11 09:40:00,31.84,31.86,31.63,31.65,60600.0,22.8815,22.8959,22.7306,22.745,60600.0
2011-11-11 09:50:00,31.65,31.83,31.63,31.74,60200.0,22.745,22.8743,22.7306,22.8096,60200.0
2011-11-11 10:00:00,31.75,31.77,31.71,31.74,77300.0,22.8168,22.8312,22.7881,22.8096,77300.0
2011-11-11 10:10:00,31.73,31.73,31.64,31.67,49600.0,22.8025,22.8025,22.7378,22.7593,49600.0
2011-11-11 10:20:00,31.67,31.71,31.66,31.71,30900.0,22.7593,22.7881,22.7522,22.7881,30900.0
2011-11-11 10:30:00,31.7,31.77,31.69,31.75,62700.0,22.7809,22.8312,22.7737,22.8168,62700.0
2011-11-11 10:40:00,31.74,31.77,31.71,31.75,45500.0,22.8096,22.8312,22.7881,22.8168,45500.0
2011-11-11 10:50:00,31.75,31.82,31.75,31.77,49600.0,22.8168,22.8671,22.8168,22.8312,49600.0
2011-11-11 11:00:00,31.76,31.8,31.74,31.78,49600.0,22.824,22.8528,22.8096,22.8384,49600.0
2011-11-11 11:10:00,31.77,31.83,31.77,31.79,40400.0,22.8312,22.8743,22.8312,22.8456,40400.0
2011-11-11 11:20:00,31.8,31.82,31.79,31.82,33100.0,22.8528,22.8671,22.8456,22.8671,33100.0
2011-11-11 11:30:00,31.81,31.82,31.8,31.81,30600.0,22.86,22.8671,22.8528,22.86,30600.0
2011-11-11 11:40:00,31.8,31.81,31.77,31.77,41900.0,22.8528,22.86,22.8312,22.8312,41900.0
2011-11-11 11:50:00,31.77,31.77,31.72,31.74,41000.0,22.8312,22.8312,22.7953,22.8096,41000.0
2011-11-11 12:00:00,31.74,31.75,31.7,31.71,73300.0,22.8096,22.8168,22.7809,22.7881,73300.0
2011-11-11 12:10:00,31.71,31.72,31.66,31.67,22500.0,22.7881,22.7953,22.7522,22.7593,22500.0
2011-11-11 12:20:00,31.68,31.69,31.64,31.66,28400.0,22.7665,22.7737,22.7378,22.7522,28400.0
2011-11-11 12:30:00,31.66,31.66,31.63,31.63,15300.0,22.7522,22.7522,22.7306,22.7306,15300.0
2011-11-11 12:40:00,31.63,31.66,31.61,31.64,31300.0,22.7306,22.7522,22.7162,22.7378,31300.0
2011-11-11 12:50:00,31.64,31.67,31.62,31.66,38900.0,22.7378,22.7593,22.7234,22.7522,38900.0
2011-11-11 13:00:00,31.67,31.73,31.67,31.72,22300.0,22.7593,22.8025,22.7593,22.7953,22300.0
2011-11-11 13:10:00,31.72,31.74,31.69,31.69,19400.0,22.7953,22.8096,22.7737,22.7737,19400.0
2011-11-11 13:20:00,31.69,31.71,31.66,31.69,40100.0,22.7737,22.7881,22.7522,22.7737,40100.0
2011-11-11 13:30:00,31.69,31.74,31.69,31.73,31000.0,22.7737,22.8096,22.7737,22.8025,31000.0
2011-11-11 13:40:00,31.73,31.75,31.71,31.75,16100.0,22.8025,22.8168,22.7881,22.8168,16100.0
2011-11-11 13:50:00,31.74,31.75,31.71,31.71,14400.0,22.8096,22.8168,22.7881,22.7881,14400.0
2011-11-11 14:00:00,31.71,31.71,31.64,31.65,77600.0,22.7881,22.7881,22.7378,22.745,77600.0
2011-11-11 14:10:00,31.66,31.68,31.63,31.68,31700.0,22.7522,22.7665,22.7306,22.7665,31700.0
2011-11-11 14:20:00,31.68,31.71,31.65,31.71,25500.0,22.7665,22.7881,22.745,22.7881,25500.0
2011-11-11 14:30:00,31.71,31.75,31.68,31.69,29700.0,22.7881,22.8168,22.7665,22.7737,29700.0
2011-11-11 14:40:00,31.68,31.69,31.66,31.67,20800.0,22.7665,22.7737,22.7522,22.7593,20800.0
2011-11-11 14:50:00,31.66,31.7,31.64,31.68,38900.0,22.7522,22.7809,22.7378,22.7665,38900.0
2011-11-11 15:00:00,31.67,31.69,31.63,31.65,58600.0,22.7593,22.7737,22.7306,22.745,58600.0
2011-11-11 15:10:00,31.65,31.73,31.64,31.73,43500.0,22.745,22.8025,22.7378,22.8025,43500.0
2011-11-11 15:20:00,31.73,31.78,31.71,31.77,69000.0,22.8025,22.8384,22.7881,22.8312,69000.0
2011-11-11 15:30:00,31.77,31.78,31.74,31.75,65000.0,22.8312,22.8384,22.8096,22.8168,65000.0
2011-11-11 15:40:00,31.75,31.79,31.71,31.78,79900.0,22.8168,22.8456,22.7881,22.8384,79900.0
2011-11-11 15:50:00,31.79,31.85,31.79,31.83,279700.0,22.8456,22.8887,22.8456,22.8743,279700.0
2011-11-14 09:30:00,31.65,31.72,31.39,31.42,96500.0,22.745,22.7953,22.5581,22.5797,96500.0
2011-11-14 09:40:00,31.4,31.42,31.27,31.27,83200.0,22.5653,22.5797,22.4719,22.4719,83200.0
2011-11-14 09:50:00,31.27,31.27,31.17,31.18,110300.0,22.4719,22.4719,22.4,22.4072,110300.0
2011-11-14 10:00:00,31.18,31.27,31.15,31.23,67400.0,22.4072,22.4719,22.3856,22.4431,67400.0
2011-11-14 10:10:00,31.23,31.26,31.19,31.21,55000.0,22.4431,22.4647,22.4144,22.4288,55000.0
2011-11-14 10:20:00,31.21,31.28,31.2,31.24,46900.0,22.4288,22.4791,22.4216,22.4503,46900.0
2011-11-14 10:30:00,31.24,31.29,31.21,31.27,66300.0,22.4503,22.4863,22.4288,22.4719,66300.0
2011-11-14 10:40:00,31.27,31.29,31.21,31.24,58100.0,22.4719,22.4863,22.4288,22.4503,58100.0
2011-11-14 10:50:00,31.24,31.3,31.2,31.26,30400.0,22.4503,22.4934,22.4216,22.4647,30400.0
2011-11-14 11:00:00,31.26,31.4,31.25,31.33,82700.0,22.4647,22.5653,22.4575,22.515,82700.0
2011-11-14 11:10:00,31.32,31.35,31.28,31.31,55200.0,22.5078,22.5294,22.4791,22.5006,55200.0
2011-11-14 11:20:00,31.31,31.38,31.27,31.29,45400.0,22.5006,22.5509,22.4719,22.4863,45400.0
2011-11-14 11:30:00,31.28,31.41,31.28,31.38,88800.0,22.4791,22.5725,22.4791,22.5509,88800.0
2011-11-14 11:40:00,31.38,31.38,31.29,31.31,35200.0,22.5509,22.5509,22.4863,22.5006,35200.0
2011-11-14 11:50:00,31.31,31.35,31.24,31.3,44900.0,22.5006,22.5294,22.4503,22.4934,44900.0
2011-11-14 12:00:00,31.29,31.32,31.22,31.32,40900.0,22.4863,22.5078,22.436,22.5078,40900.0
2011-11-14 12:10:00,31.31,31.31,31.2,31.2,27600.0,22.5006,22.5006,22.4216,22.4216,27600.0
2011-11-14 12:20:00,31.2,31.24,31.15,31.18,61700.0,22.4216,22.4503,22.3856,22.4072,61700.0
2011-11-14 12:30:00,31.18,31.18,31.11,31.13,47400.0,22.4072,22.4072,22.3569,22.3713,47400.0
2011-11-14 12:40:00,31.13,31.15,31.1,31.12,20200.0,22.3713,22.3856,22.3497,22.3641,20200.0
2011-11-14 12:50:00,31.12,31.13,31.1,31.11,24800.0,22.3641,22.3713,22.3497,22.3569,24800.0
2011-11-14 13:00:00,31.1,31.14,31.09,31.13,30300.0,22.3497,22.3785,22.3425,22.3713,30300.0
2011-11-14 13:10:00,31.13,31.17,31.1,31.17,32200.0,22.3713,22.4,22.3497,22.4,32200.0
2011-11-14 13:20:00,31.17,31.2,31.15,31.19,28200.0,22.4,22.4216,22.3856,22.4144,28200.0
2011-11-14 13:30:00,31.19,31.19,31.12,31.17,39000.0,22.4144,22.4144,22.3641,22.4,39000.0
2011-11-14 13:40:00,31.17,31.18,31.13,31.14,28600.0,22.4,22.4072,22.3713,22.3785,28600.0
2011-11-14 13:50:00,31.14,31.18,31.12,31.17,36100.0,22.3785,22.4072,22.3641,22.4,36100.0
2011-11-14 14:00:00,31.17,31.19,31.16,31.16,33000.0,22.4,22.4144,22.3928,22.3928,33000.0
2011-11-14 14:10:00,31.16,31.19,31.11,31.11,51100.0,22.3928,22.4144,22.3569,22.3569,51100.0
2011-11-14 14:20:00,31.11,31.14,31.1,31.1,16800.0,22.3569,22.3785,22.3497,22.3497,16800.0
2011-11-14 14:30:00,31.11,31.11,31.06,31.1,57800.0,22.3569,22.3569,22.321,22.3497,57800.0
2011-11-14 14:40:00,31.1,31.13,31.1,31.1,32800.0,22.3497,22.3713,22.3497,22.3497,32800.0
2011-11-14 14:50:00,31.1,31.11,31.04,31.05,48300.0,22.3497,22.3569,22.3066,22.3138,48300.0
2011-11-14 15:00:00,31.05,31.14,31.05,31.09,50900.0,22.3138,22.3785,22.3138,22.3425,50900.0
2011-11-14 15:10:00,31.08,31.12,31.05,31.07,64900.0,22.3353,22.3641,22.3138,22.3282,64900.0
2011-11-14 15:20:00,31.06,31.1,31.04,31.07,56800.0,22.321,22.3497,22.3066,22.3282,56800.0
2011-11-14 15:30:00,31.07,31.13,31.07,31.08,110900.0,22.3282,22.3713,22.3282,22.3353,110900.0
2011-11-14 15:40:00,31.09,31.15,31.08,31.14,201800.0,22.3425,22.3856,22.3353,22.3785,201800.0
2011-11-14 15:50:00,31.14,31.15,31.08,31.14,196100.0,22.3785,22.3856,22.3353,22.3785,196100.0
2011-11-15 09:30:00,31.09,31.15,31.03,31.08,101600.0,22.3425,22.3856,22.2994,22.3353,101600.0
2011-11-15 09:40:00,31.09,31.11,31.0,31.02,99300.0,22.3425,22.3569,22.2779,22.2922,99300.0
2011-11-15 09:50:00,31.02,31.07,31.02,31.03,64200.0,22.2922,22.3282,22.2922,22.2994,64200.0
2011-11-15 10:00:00,31.02,31.11,31.02,31.07,58400.0,22.2922,22.3569,22.2922,22.3282,58400.0
2011-11-15 10:10:00,31.07,31.07,31.01,31.02,49700.0,22.3282,22.3282,22.285,22.2922,49700.0
2011-11-15 10:20:00,31.02,31.06,31.0,31.02,79000.0,22.2922,22.321,22.2779,22.2922,79000.0
2011-11-15 10:30:00,31.02,31.06,31.01,31.02,71600.0,22.2922,22.321,22.285,22.2922,71600.0
2011-11-15 10:40:00,31.02,31.05,31.0,31.01,79900.0,22.2922,22.3138,22.2779,22.285,79900.0
2011-11-15 10:50:00,31.01,31.01,30.93,30.95,132200.0,22.285,22.285,22.2275,22.2419,132200.0
2011-11-15 11:00:00,30.95,31.0,30.93,30.97,70600.0,22.2419,22.2779,22.2275,22.2563,70600.0
2011-11-15 11:10:00,30.97,31.03,30.94,30.95,68000.0,22.2563,22.2994,22.2347,22.2419,68000.0
2011-11-15 11:20:00,30.96,30.96,30.92,30.95,39000.0,22.2491,22.2491,22.2204,22.2419,39000.0
2011-11-15 11:30:00,30.96,30.96,30.91,30.93,48400.0,22.2491,22.2491,22.2132,22.2275,48400.0
2011-11-15 11:40:00,30.94,30.95,30.91,30.93,36700.0,22.2347,22.2419,22.2132,22.2275,36700.0
2011-11-15 11:50:00,30.93,30.99,30.92,30.99,56900.0,22.2275,22.2707,22.2204,22.2707,56900.0
2011-11-15 12:00:00,30.98,31.08,30.98,31.02,64300.0,22.2635,22.3353,22.2635,22.2922,64300.0
2011-11-15 12:10:00,31.02,31.02,30.98,31.0,47400.0,22.2922,22.2922,22.2635,22.2779,47400.0
2011-11-15 12:20:00,31.01,31.1,31.01,31.09,33000.0,22.285,22.3497,22.285,22.3425,33000.0
2011-11-15 12:30:00,31.09,31.22,31.06,31.16,77900.0,22.3425,22.436,22.321,22.3928,77900.0
2011-11-15 12:40:00,31.16,31.21,31.16,31.16,32300.0,22.3928,22.4288,22.3928,22.3928,32300.0
2011-11-15 12:50:00,31.17,31.21,31.14,31.2,32200.0,22.4,22.4288,22.3785,22.4216,32200.0
2011-11-15 13:00:00,31.2,31.25,31.2,31.22,47300.0,22.4216,22.4575,22.4216,22.436,47300.0
2011-11-15 13:10:00,31.21,31.22,31.14,31.17,51400.0,22.4288,22.436,22.3785,22.4,51400.0
2011-11-15 13:20:00,31.18,31.23,31.17,31.22,40500.0,22.4072,22.4431,22.4,22.436,40500.0
2011-11-15 13:30:00,31.22,31.28,31.22,31.27,59400.0,22.436,22.4791,22.436,22.4719,59400.0
2011-11-15 13:40:00,31.27,31.28,31.25,31.26,69400.0,22.4719,22.4791,22.4575,22.4647,69400.0
2011-11-15 13:50:00,31.26,31.28,31.25,31.26,34500.0,22.4647,22.4791,22.4575,22.4647,34500.0
2011-11-15 14:00:00,31.26,31.27,31.26,31.27,33900.0,22.4647,22.4719,22.4647,22.4719,33900.0
2011-11-15 14:10:00,31.27,31.36,31.26,31.31,74100.0,22.4719,22.5366,22.4647,22.5006,74100.0
2011-11-15 14:20:00,31.31,31.35,31.3,31.3,51100.0,22.5006,22.5294,22.4934,22.4934,51100.0
2011-11-15 14:30:00,31.3,31.31,31.29,31.3,105900.0,22.4934,22.5006,22.4863,22.4934,105900.0
2011-11-15 14:40:00,31.3,31.31,31.26,31.29,71200.0,22.4934,22.5006,22.4647,22.4863,71200.0
2011-11-15 14:50:00,31.29,31.31,31.27,31.28,48700.0,22.4863,22.5006,22.4719,22.4791,48700.0
2011-11-15 15:00:00,31.27,31.33,31.27,31.29,98500.0,22.4719,22.515,22.4719,22.4863,98500.0
2011-11-15 15:10:00,31.3,31.31,31.27,31.27,76200.0,22.4934,22.5006,22.4719,22.4719,76200.0
2011-11-15 15:20:00,31.28,31.36,31.28,31.36,62000.0,22.4791,22.5366,22.4791,22.5366,62000.0
2011-11-15 15:30:00,31.36,31.36,31.28,31.29,112900.0,22.5366,22.5366,22.4791,22.4863,112900.0
2011-11-15 15:40:00,31.29,31.32,31.26,31.29,117400.0,22.4863,22.5078,22.4647,22.4863,117400.0
2011-11-15 15:50:00,31.28,31.29,31.19,31.2,314600.0,22.4791,22.4863,22.4144,22.4216,314600.0
2011-11-16 09:30:00,30.99,31.06,30.92,31.02,159600.0,22.2707,22.321,22.2204,22.2922,159600.0
2011-11-16 09:40:00,31.02,31.1,31.01,31.07,66700.0,22.2922,22.3497,22.285,22.3282,66700.0
2011-11-16 09:50:00,31.07,31.2,31.07,31.13,49100.0,22.3282,22.4216,22.3282,22.3713,49100.0
2011-11-16 10:00:00,31.14,31.18,31.09,31.13,50000.0,22.3785,22.4072,22.3425,22.3713,50000.0
2011-11-16 10:10:00,31.13,31.29,31.13,31.25,83600.0,22.3713,22.4863,22.3713,22.4575,83600.0
2011-11-16 10:20:00,31.26,31.27,31.08,31.14,76400.0,22.4647,22.4719,22.3353,22.3785,76400.0
2011-11-16 10:30:00,31.14,31.21,31.11,31.21,42100.0,22.3785,22.4288,22.3569,22.4288,42100.0
2011-11-16 10:40:00,31.21,31.32,31.18,31.3,41400.0,22.4288,22.5078,22.4072,22.4934,41400.0
2011-11-16 10:50:00,31.29,31.39,31.28,31.31,52800.0,22.4863,22.5581,22.4791,22.5006,52800.0
2011-11-16 11:00:00,31.31,31.42,31.31,31.41,48900.0,22.5006,22.5797,22.5006,22.5725,48900.0
2011-11-16 11:10:00,31.4,31.45,31.4,31.45,32900.0,22.5653,22.6012,22.5653,22.6012,32900.0
2011-11-16 11:20:00,31.45,31.5,31.43,31.43,49600.0,22.6012,22.6372,22.5869,22.5869,49600.0
2011-11-16 11:30:00,31.42,31.47,31.35,31.37,43700.0,22.5797,22.6156,22.5294,22.5437,43700.0
2011-11-16 11:40:00,31.38,31.4,31.33,31.37,31700.0,22.5509,22.5653,22.515,22.5437,31700.0
2011-11-16 11:50:00,31.37,31.37,31.31,31.35,22600.0,22.5437,22.5437,22.5006,22.5294,22600.0
2011-11-16 12:00:00,31.34,31.35,31.28,31.29,22200.0,22.5222,22.5294,22.4791,22.4863,22200.0
2011-11-16 12:10:00,31.29,31.36,31.28,31.36,27100.0,22.4863,22.5366,22.4791,22.5366,27100.0
2011-11-16 12:20:00,31.36,31.36,31.28,31.3,49000.0,22.5366,22.5366,22.4791,22.4934,49000.0
2011-11-16 12:30:00,31.3,31.39,31.3,31.36,33600.0,22.4934,22.5581,22.4934,22.5366,33600.0
2011-11-16 12:40:00,31.36,31.38,31.31,31.33,31000.0,22.5366,22.5509,22.5006,22.515,31000.0
2011-11-16 12:50:00,31.34,31.34,31.3,31.31,49600.0,22.5222,22.5222,22.4934,22.5006,49600.0
2011-11-16 13:00:00,31.32,31.39,31.32,31.37,29400.0,22.5078,22.5581,22.5078,22.5437,29400.0
2011-11-16 13:10:00,31.37,31.39,31.35,31.39,16900.0,22.5437,22.5581,22.5294,22.5581,16900.0
2011-11-16 13:20:00,31.4,31.5,31.4,31.48,26300.0,22.5653,22.6372,22.5653,22.6228,26300.0
2011-11-16 13:30:00,31.48,31.48,31.43,31.46,30300.0,22.6228,22.6228,22.5869,22.6084,30300.0
2011-11-16 13:40:00,31.46,31.55,31.45,31.55,31200.0,22.6084,22.6731,22.6012,22.6731,31200.0
2011-11-16 13:50:00,31.55,31.55,31.5,31.52,27600.0,22.6731,22.6731,22.6372,22.6515,27600.0
2011-11-16 14:00:00,31.51,31.54,31.5,31.51,22600.0,22.6444,22.6659,22.6372,22.6444,22600.0
2011-11-16 14:10:00,31.51,31.52,31.47,31.48,16900.0,22.6444,22.6515,22.6156,22.6228,16900.0
2011-11-16 14:20:00,31.47,31.51,31.47,31.48,29300.0,22.6156,22.6444,22.6156,22.6228,29300.0
2011-11-16 14:30:00,31.48,31.55,31.48,31.53,27300.0,22.6228,22.6731,22.6228,22.6587,27300.0
2011-11-16 14:40:00,31.53,31.54,31.4,31.42,51400.0,22.6587,22.6659,22.5653,22.5797,51400.0
2011-11-16 14:50:00,31.41,31.47,31.39,31.47,63000.0,22.5725,22.6156,22.5581,22.6156,63000.0
2011-11-16 15:00:00,31.46,31.49,31.43,31.48,54900.0,22.6084,22.63,22.5869,22.6228,54900.0
2011-11-16 15:10:00,31.48,31.51,31.33,31.37,82700.0,22.6228,22.6444,22.515,22.5437,82700.0
2011-11-16 15:20:00,31.37,31.38,31.28,31.28,79100.0,22.5437,22.5509,22.4791,22.4791,79100.0
2011-11-16 15:30:00,31.28,31.29,31.11,31.27,203100.0,22.4791,22.4863,22.3569,22.4719,203100.0
2011-11-16 15:40:00,31.27,31.3,31.24,31.25,256200.0,22.4719,22.4934,22.4503,22.4575,256200.0
2011-11-16 15:50:00,31.25,31.26,31.09,31.13,397600.0,22.4575,22.4647,22.3425,22.3713,397600.0
2011-11-17 09:30:00,31.13,31.14,30.95,30.97,95600.0,22.3713,22.3785,22.2419,22.2563,95600.0
2011-11-17 09:40:00,30.97,30.98,30.75,30.77,181200.0,22.2563,22.2635,22.0982,22.1126,181200.0
2011-11-17 09:50:00,30.77,30.84,30.76,30.79,117000.0,22.1126,22.1629,22.1054,22.1269,117000.0
2011-11-17 10:00:00,30.78,30.79,30.7,30.75,213000.0,22.1198,22.1269,22.0623,22.0982,213000.0
2011-11-17 10:10:00,30.75,30.76,30.7,30.74,74600.0,22.0982,22.1054,22.0623,22.091,74600.0
2011-11-17 10:20:00,30.74,30.78,30.7,30.78,84400.0,22.091,22.1198,22.0623,22.1198,84400.0
2011-11-17 10:30:00,30.77,30.77,30.71,30.72,107800.0,22.1126,22.1126,22.0694,22.0766,107800.0
2011-11-17 10:40:00,30.71,30.82,30.71,30.8,84900.0,22.0694,22.1485,22.0694,22.1341,84900.0
2011-11-17 10:50:00,30.79,30.79,30.7,30.71,267900.0,22.1269,22.1269,22.0623,22.0694,267900.0
2011-11-17 11:00:00,30.71,30.74,30.7,30.73,71800.0,22.0694,22.091,22.0623,22.0838,71800.0
2011-11-17 11:10:00,30.72,30.75,30.71,30.73,80500.0,22.0766,22.0982,22.0694,22.0838,80500.0
2011-11-17 11:20:00,30.74,30.8,30.7,30.78,125000.0,22.091,22.1341,22.0623,22.1198,125000.0
2011-11-17 11:30:00,30.78,30.91,30.77,30.9,109100.0,22.1198,22.2132,22.1126,22.206,109100.0
2011-11-17 11:40:00,30.89,30.98,30.88,30.91,56900.0,22.1988,22.2635,22.1916,22.2132,56900.0
2011-11-17 11:50:00,30.91,30.95,30.85,30.91,65000.0,22.2132,22.2419,22.1701,22.2132,65000.0
2011-11-17 12:00:00,30.91,30.96,30.9,30.94,40900.0,22.2132,22.2491,22.206,22.2347,40900.0
2011-11-17 12:10:00,30.94,31.04,30.89,31.03,141700.0,22.2347,22.3066,22.1988,22.2994,141700.0
2011-11-17 12:20:00,31.02,31.1,31.02,31.09,99000.0,22.2922,22.3497,22.2922,22.3425,99000.0
2011-11-17 12:30:00,31.08,31.09,30.74,30.82,140600.0,22.3353,22.3425,22.091,22.1485,140600.0
2011-11-17 12:40:00,30.82,30.88,30.72,30.78,101300.0,22.1485,22.1916,22.0766,22.1198,101300.0
2011-11-17 12:50:00,30.78,30.83,30.71,30.79,68600.0,22.1198,22.1557,22.0694,22.1269,68600.0
2011-11-17 13:00:00,30.79,30.79,30.7,30.72,70600.0,22.1269,22.1269,22.0623,22.0766,70600.0
2011-11-17 13:10:00,30.71,30.81,30.67,30.77,138000.0,22.0694,22.1413,22.0407,22.1126,138000.0
2011-11-17 13:20:00,30.77,30.8,30.71,30.76,81800.0,22.1126,22.1341,22.0694,22.1054,81800.0
2011-11-17 13:30:00,30.76,30.78,30.71,30.72,46200.0,22.1054,22.1198,22.0694,22.0766,46200.0
2011-11-17 13:40:00,30.72,30.75,30.66,30.68,68000.0,22.0766,22.0982,22.0335,22.0479,68000.0
2011-11-17 13:50:00,30.68,30.76,30.6,30.74,90200.0,22.0479,22.1054,21.9904,22.091,90200.0
2011-11-17 14:00:00,30.73,30.77,30.71,30.74,65900.0,22.0838,22.1126,22.0694,22.091,65900.0
2011-11-17 14:10:00,30.73,30.74,30.68,30.7,97200.0,22.0838,22.091,22.0479,22.0623,97200.0
2011-11-17 14:20:00,30.7,30.75,30.65,30.75,82100.0,22.0623,22.0982,22.0263,22.0982,82100.0
2011-11-17 14:30:00,30.74,30.75,30.62,30.65,99800.0,22.091,22.0982,22.0048,22.0263,99800.0
2011-11-17 14:40:00,30.65,30.81,30.64,30.78,82500.0,22.0263,22.1413,22.0191,22.1198,82500.0
2011-11-17 14:50:00,30.78,30.83,30.78,30.82,57100.0,22.1198,22.1557,22.1198,22.1485,57100.0
2011-11-17 15:00:00,30.82,30.85,30.78,30.82,96100.0,22.1485,22.1701,22.1198,22.1485,96100.0
2011-11-17 15:10:00,30.82,30.83,30.76,30.81,119600.0,22.1485,22.1557,22.1054,22.1413,119600.0
2011-11-17 15:20:00,30.81,30.95,30.8,30.86,163400.0,22.1413,22.2419,22.1341,22.1772,163400.0
2011-11-17 15:30:00,30.85,30.87,30.76,30.76,188200.0,22.1701,22.1844,22.1054,22.1054,188200.0
2011-11-17 15:40:00,30.76,30.92,30.74,30.83,201000.0,22.1054,22.2204,22.091,22.1557,201000.0
2011-11-17 15:50:00,30.82,30.88,30.76,30.88,339500.0,22.1485,22.1916,22.1054,22.1916,339500.0
2011-11-18 09:30:00,31.11,31.2,31.02,31.14,368000.0,22.3569,22.4216,22.2922,22.3785,368000.0
2011-11-18 09:40:00,31.14,31.16,31.0,31.14,155700.0,22.3785,22.3928,22.2779,22.3785,155700.0
2011-11-18 09:50:00,31.13,31.27,31.07,31.25,94200.0,22.3713,22.4719,22.3282,22.4575,94200.0
2011-11-18 10:00:00,31.25,31.31,31.11,31.12,164800.0,22.4575,22.5006,22.3569,22.3641,164800.0
2011-11-18 10:10:00,31.13,31.15,31.04,31.06,111000.0,22.3713,22.3856,22.3066,22.321,111000.0
2011-11-18 10:20:00,31.06,31.08,30.9,31.0,93000.0,22.321,22.3353,22.206,22.2779,93000.0
2011-11-18 10:30:00,31.0,31.13,31.0,31.12,62600.0,22.2779,22.3713,22.2779,22.3641,62600.0
2011-11-18 10:40:00,31.12,31.14,31.08,31.14,40600.0,22.3641,22.3785,22.3353,22.3785,40600.0
2011-11-18 10:50:00,31.15,31.22,31.13,31.13,49100.0,22.3856,22.436,22.3713,22.3713,49100.0
2011-11-18 11:00:00,31.12,31.16,31.02,31.02,61300.0,22.3641,22.3928,22.2922,22.2922,61300.0
2011-11-18 11:10:00,31.03,31.05,30.97,30.97,62500.0,22.2994,22.3138,22.2563,22.2563,62500.0
2011-11-18 11:20:00,30.97,31.05,30.92,31.02,81600.0,22.2563,22.3138,22.2204,22.2922,81600.0
2011-11-18 11:30:00,31.02,31.05,30.9,30.93,45800.0,22.2922,22.3138,22.206,22.2275,45800.0
2011-11-18 11:40:00,30.93,30.95,30.89,30.89,52800.0,22.2275,22.2419,22.1988,22.1988,52800.0
2011-11-18 11:50:00,30.9,30.93,30.88,30.89,43500.0,22.206,22.2275,22.1916,22.1988,43500.0
2011-11-18 12:00:00,30.89,30.89,30.78,30.87,73900.0,22.1988,22.1988,22.1198,22.1844,73900.0
2011-11-18 12:10:00,30.86,30.89,30.84,30.86,34500.0,22.1772,22.1988,22.1629,22.1772,34500.0
2011-11-18 12:20:00,30.85,30.9,30.81,30.89,57000.0,22.1701,22.206,22.1413,22.1988,57000.0
2011-11-18 12:30:00,30.89,30.98,30.88,30.95,63800.0,22.1988,22.2635,22.1916,22.2419,63800.0
2011-11-18 12:40:00,30.94,30.97,30.93,30.95,30100.0,22.2347,22.2563,22.2275,22.2419,30100.0
2011-11-18 12:50:00,30.95,30.95,30.89,30.89,48000.0,22.2419,22.2419,22.1988,22.1988,48000.0
2011-11-18 13:00:00,30.89,30.92,30.88,30.91,52300.0,22.1988,22.2204,22.1916,22.2132,52300.0
2011-11-18 13:10:00,30.91,30.96,30.9,30.92,27000.0,22.2132,22.2491,22.206,22.2204,27000.0
2011-11-18 13:20:00,30.93,30.94,30.89,30.94,41600.0,22.2275,22.2347,22.1988,22.2347,41600.0
2011-11-18 13:30:00,30.94,31.0,30.93,30.98,42700.0,22.2347,22.2779,22.2275,22.2635,42700.0
2011-11-18 13:40:00,30.97,30.98,30.89,30.9,41700.0,22.2563,22.2635,22.1988,22.206,41700.0
2011-11-18 13:50:00,30.9,30.92,30.86,30.87,40300.0,22.206,22.2204,22.1772,22.1844,40300.0
2011-11-18 14:00:00,30.87,30.88,30.85,30.88,28500.0,22.1844,22.1916,22.1701,22.1916,28500.0
2011-11-18 14:10:00,30.88,31.02,30.87,30.98,66100.0,22.1916,22.2922,22.1844,22.2635,66100.0
2011-11-18 14:20:00,30.99,31.0,30.91,30.93,28700.0,22.2707,22.2779,22.2132,22.2275,28700.0
2011-11-18 14:30:00,30.93,31.0,30.93,30.98,45100.0,22.2275,22.2779,22.2275,22.2635,45100.0
2011-11-18 14:40:00,30.98,31.02,30.97,30.97,35100.0,22.2635,22.2922,22.2563,22.2563,35100.0
2011-11-18 14:50:00,30.97,30.98,30.88,30.9,46000.0,22.2563,22.2635,22.1916,22.206,46000.0
2011-11-18 15:00:00,30.9,30.95,30.88,30.95,35900.0,22.206,22.2419,22.1916,22.2419,35900.0
2011-11-18 15:10:00,30.95,30.99,30.94,30.99,42700.0,22.2419,22.2707,22.2347,22.2707,42700.0
2011-11-18 15:20:00,30.99,31.0,30.96,30.98,46300.0,22.2707,22.2779,22.2491,22.2635,46300.0
2011-11-18 15:30:00,30.98,31.02,30.97,30.97,65600.0,22.2635,22.2922,22.2563,22.2563,65600.0
2011-11-18 15:40:00,30.97,31.03,30.96,31.0,220300.0,22.2563,22.2994,22.2491,22.2779,220300.0
2011-11-18 15:50:00,30.99,31.0,30.94,30.98,486200.0,22.2707,22.2779,22.2347,22.2635,486200.0
2011-11-21 09:30:00,30.74,30.74,30.53,30.53,165600.0,22.091,22.091,21.9401,21.9401,165600.0
2011-11-21 09:40:00,30.53,30.54,30.46,30.52,146600.0,21.9401,21.9473,21.8898,21.9329,146600.0
2011-11-21 09:50:00,30.51,30.52,30.43,30.43,107000.0,21.9257,21.9329,21.8682,21.8682,107000.0
2011-11-21 10:00:00,30.44,30.45,30.37,30.38,172400.0,21.8754,21.8826,21.8251,21.8323,172400.0
2011-11-21 10:10:00,30.37,30.43,30.34,30.35,139600.0,21.8251,21.8682,21.8035,21.8107,139600.0
2011-11-21 10:20:00,30.35,30.35,30.25,30.25,134800.0,21.8107,21.8107,21.7389,21.7389,134800.0
2011-11-21 10:30:00,30.26,30.26,30.18,30.2,157000.0,21.7461,21.7461,21.6886,21.7029,157000.0
2011-11-21 10:40:00,30.2,30.21,30.12,30.13,146300.0,21.7029,21.7101,21.6454,21.6526,146300.0
2011-11-21 10:50:00,30.13,30.14,30.11,30.12,132100.0,21.6526,21.6598,21.6383,21.6454,132100.0
2011-11-21 11:00:00,30.13,30.13,30.12,30.12,103100.0,21.6526,21.6526,21.6454,21.6454,103100.0
2011-11-21 11:10:00,30.12,30.17,30.11,30.11,137900.0,21.6454,21.6814,21.6383,21.6383,137900.0
2011-11-21 11:20:00,30.12,30.12,30.02,30.03,106200.0,21.6454,21.6454,21.5736,21.5808,106200.0
2011-11-21 11:30:00,30.03,30.05,30.0,30.01,214900.0,21.5808,21.5951,21.5592,21.5664,214900.0
2011-11-21 11:40:00,30.0,30.06,29.97,30.05,164200.0,21.5592,21.6023,21.5377,21.5951,164200.0
2011-11-21 11:50:00,30.06,30.06,30.01,30.05,82200.0,21.6023,21.6023,21.5664,21.5951,82200.0
2011-11-21 12:00:00,30.05,30.07,30.03,30.03,69600.0,21.5951,21.6095,21.5808,21.5808,69600.0
2011-11-21 12:10:00,30.03,30.09,30.02,30.04,87200.0,21.5808,21.6239,21.5736,21.588,87200.0
2011-11-21 12:20:00,30.03,30.03,30.0,30.0,81600.0,21.5808,21.5808,21.5592,21.5592,81600.0
2011-11-21 12:30:00,30.0,30.01,30.0,30.01,83000.0,21.5592,21.5664,21.5592,21.5664,83000.0
2011-11-21 12:40:00,30.01,30.01,30.0,30.0,47200.0,21.5664,21.5664,21.5592,21.5592,47200.0
2011-11-21 12:50:00,30.0,30.01,29.96,29.96,101600.0,21.5592,21.5664,21.5305,21.5305,101600.0
2011-11-21 13:00:00,29.97,30.02,29.95,29.99,130000.0,21.5377,21.5736,21.5233,21.552,130000.0
2011-11-21 13:10:00,30.0,30.01,29.96,29.96,97800.0,21.5592,21.5664,21.5305,21.5305,97800.0
2011-11-21 13:20:00,29.96,29.98,29.95,29.95,71500.0,21.5305,21.5448,21.5233,21.5233,71500.0
2011-11-21 13:30:00,29.96,29.96,29.93,29.95,140600.0,21.5305,21.5305,21.5089,21.5233,140600.0
2011-11-21 13:40:00,29.95,29.95,29.89,29.89,104000.0,21.5233,21.5233,21.4802,21.4802,104000.0
2011-11-21 13:50:00,29.9,29.92,29.86,29.87,100000.0,21.4873,21.5017,21.4586,21.4658,100000.0
2011-11-21 14:00:00,29.87,29.91,29.86,29.88,126000.0,21.4658,21.4945,21.4586,21.473,126000.0
2011-11-21 14:10:00,29.89,30.0,29.88,29.93,145400.0,21.4802,21.5592,21.473,21.5089,145400.0
2011-11-21 14:20:00,29.94,29.94,29.85,29.86,105400.0,21.5161,21.5161,21.4514,21.4586,105400.0
2011-11-21 14:30:00,29.85,29.91,29.84,29.89,171300.0,21.4514,21.4945,21.4442,21.4802,171300.0
2011-11-21 14:40:00,29.89,29.93,29.87,29.88,103300.0,21.4802,21.5089,21.4658,21.473,103300.0
2011-11-21 14:50:00,29.88,29.9,29.81,29.82,233300.0,21.473,21.4873,21.4227,21.4299,233300.0
2011-11-21 15:00:00,29.83,29.85,29.77,29.81,159300.0,21.437,21.4514,21.3939,21.4227,159300.0
2011-11-21 15:10:00,29.82,29.85,29.78,29.85,147300.0,21.4299,21.4514,21.4011,21.4514,147300.0
2011-11-21 15:20:00,29.85,29.94,29.82,29.89,231400.0,21.4514,21.5161,21.4299,21.4802,231400.0
2011-11-21 15:30:00,29.89,29.93,29.86,29.89,243100.0,21.4802,21.5089,21.4586,21.4802,243100.0
2011-11-21 15:40:00,29.89,29.91,29.84,29.9,358900.0,21.4802,21.4945,21.4442,21.4873,358900.0
2011-11-21 15:50:00,29.89,29.9,29.8,29.81,559600.0,21.4802,21.4873,21.4155,21.4227,559600.0
2011-11-22 09:30:00,30.01,30.04,29.9,30.03,177200.0,21.5664,21.588,21.4873,21.5808,177200.0
2011-11-22 09:40:00,30.03,30.07,29.98,29.99,161700.0,21.5808,21.6095,21.5448,21.552,161700.0
2011-11-22 09:50:00,29.99,29.99,29.9,29.91,156200.0,21.552,21.552,21.4873,21.4945,156200.0
2011-11-22 10:00:00,29.9,29.97,29.9,29.91,138000.0,21.4873,21.5377,21.4873,21.4945,138000.0
2011-11-22 10:10:00,29.92,29.99,29.91,29.93,131500.0,21.5017,21.552,21.4945,21.5089,131500.0
2011-11-22 10:20:00,29.93,29.98,29.9,29.95,133500.0,21.5089,21.5448,21.4873,21.5233,133500.0
2011-11-22 10:30:00,29.96,29.97,29.91,29.97,111500.0,21.5305,21.5377,21.4945,21.5377,111500.0
2011-11-22 10:40:00,29.96,29.97,29.91,29.92,134300.0,21.5305,21.5377,21.4945,21.5017,134300.0
2011-11-22 10:50:00,29.91,29.92,29.84,29.85,166700.0,21.4945,21.5017,21.4442,21.4514,166700.0
2011-11-22 11:00:00,29.85,29.89,29.82,29.89,121500.0,21.4514,21.4802,21.4299,21.4802,121500.0
2011-11-22 11:10:00,29.89,29.92,29.83,29.86,132900.0,21.4802,21.5017,21.437,21.4586,132900.0
2011-11-22 11:20:00,29.86,29.91,29.81,29.89,111600.0,21.4586,21.4945,21.4227,21.4802,111600.0
2011-11-22 11:30:00,29.89,29.9,29.85,29.9,101000.0,21.4802,21.4873,21.4514,21.4873,101000.0
2011-11-22 11:40:00,29.89,29.95,29.89,29.95,70800.0,21.4802,21.5233,21.4802,21.5233,70800.0
2011-11-22 11:50:00,29.95,30.02,29.94,30.02,137900.0,21.5233,21.5736,21.5161,21.5736,137900.0
2011-11-22 12:00:00,30.02,30.29,30.02,30.27,181400.0,21.5736,21.7676,21.5736,21.7532,181400.0
2011-11-22 12:10:00,30.26,30.31,30.21,30.29,226500.0,21.7461,21.782,21.7101,21.7676,226500.0
2011-11-22 12:20:00,30.29,30.47,30.28,30.33,330200.0,21.7676,21.897,21.7604,21.7964,330200.0
2011-11-22 12:30:00,30.33,30.34,30.27,30.29,207300.0,21.7964,21.8035,21.7532,21.7676,207300.0
2011-11-22 12:40:00,30.29,30.38,30.29,30.35,80900.0,21.7676,21.8323,21.7676,21.8107,80900.0
2011-11-22 12:50:00,30.35,30.54,30.35,30.51,147700.0,21.8107,21.9473,21.8107,21.9257,147700.0
2011-11-22 13:00:00,30.51,30.55,30.46,30.51,198800.0,21.9257,21.9545,21.8898,21.9257,198800.0
2011-11-22 13:10:00,30.51,30.69,30.49,30.68,216100.0,21.9257,22.0551,21.9113,22.0479,216100.0
2011-11-22 13:20:00,30.68,30.79,30.64,30.65,201800.0,22.0479,22.1269,22.0191,22.0263,201800.0
2011-11-22 13:30:00,30.64,30.66,30.6,30.64,90700.0,22.0191,22.0335,21.9904,22.0191,90700.0
2011-11-22 13:40:00,30.65,30.65,30.53,30.53,103300.0,22.0263,22.0263,21.9401,21.9401,103300.0
2011-11-22 13:50:00,30.54,30.57,30.5,30.53,214100.0,21.9473,21.9688,21.9185,21.9401,214100.0
2011-11-22 14:00:00,30.53,30.58,30.52,30.54,92300.0,21.9401,21.976,21.9329,21.9473,92300.0
2011-11-22 14:10:00,30.53,30.62,30.53,30.58,97600.0,21.9401,22.0048,21.9401,21.976,97600.0
2011-11-22 14:20:00,30.59,30.64,30.53,30.61,136800.0,21.9832,22.0191,21.9401,21.9976,136800.0
2011-11-22 14:30:00,30.61,30.62,30.55,30.58,142500.0,21.9976,22.0048,21.9545,21.976,142500.0
2011-11-22 14:40:00,30.58,30.62,30.55,30.58,142200.0,21.976,22.0048,21.9545,21.976,142200.0
2011-11-22 14:50:00,30.57,30.58,30.51,30.58,135600.0,21.9688,21.976,21.9257,21.976,135600.0
2011-11-22 15:00:00,30.58,30.62,30.55,30.56,184100.0,21.976,22.0048,21.9545,21.9617,184100.0
2011-11-22 15:10:00,30.56,30.59,30.52,30.53,178800.0,21.9617,21.9832,21.9329,21.9401,178800.0
2011-11-22 15:20:00,30.52,30.58,30.5,30.57,152000.0,21.9329,21.976,21.9185,21.9688,152000.0
2011-11-22 15:30:00,30.57,30.62,30.52,30.53,206900.0,21.9688,22.0048,21.9329,21.9401,206900.0
2011-11-22 15:40:00,30.52,30.58,30.5,30.55,309600.0,21.9329,21.976,21.9185,21.9545,309600.0
2011-11-22 15:50:00,30.55,30.61,30.54,30.56,511600.0,21.9545,21.9976,21.9473,21.9617,511600.0
2011-11-23 09:30:00,30.39,30.39,30.15,30.25,143000.0,21.8395,21.8395,21.667,21.7389,143000.0
2011-11-23 09:40:00,30.25,30.43,30.24,30.41,165300.0,21.7389,21.8682,21.7317,21.8539,165300.0
2011-11-23 09:50:00,30.41,30.5,30.38,30.45,166300.0,21.8539,21.9185,21.8323,21.8826,166300.0
2011-11-23 10:00:00,30.44,30.61,30.41,30.61,178600.0,21.8754,21.9976,21.8539,21.9976,178600.0
2011-11-23 10:10:00,30.62,30.62,30.49,30.55,160500.0,22.0048,22.0048,21.9113,21.9545,160500.0
2011-11-23 10:20:00,30.55,30.55,30.5,30.54,137700.0,21.9545,21.9545,21.9185,21.9473,137700.0
2011-11-23 10:30:00,30.54,30.56,30.5,30.55,185300.0,21.9473,21.9617,21.9185,21.9545,185300.0
2011-11-23 10:40:00,30.55,30.57,30.49,30.52,111900.0,21.9545,21.9688,21.9113,21.9329,111900.0
2011-11-23 10:50:00,30.52,30.56,30.51,30.52,73000.0,21.9329,21.9617,21.9257,21.9329,73000.0
2011-11-23 11:00:00,30.52,30.53,30.49,30.5,130100.0,21.9329,21.9401,21.9113,21.9185,130100.0
2011-11-23 11:10:00,30.5,30.54,30.49,30.53,106800.0,21.9185,21.9473,21.9113,21.9401,106800.0
2011-11-23 11:20:00,30.53,30.53,30.49,30.5,143200.0,21.9401,21.9401,21.9113,21.9185,143200.0
2011-11-23 11:30:00,30.49,30.61,30.49,30.61,191000.0,21.9113,21.9976,21.9113,21.9976,191000.0
2011-11-23 11:40:00,30.6,30.6,30.5,30.58,94700.0,21.9904,21.9904,21.9185,21.976,94700.0
2011-11-23 11:50:00,30.58,30.67,30.56,30.67,98600.0,21.976,22.0407,21.9617,22.0407,98600.0
2011-11-23 12:00:00,30.67,30.77,30.66,30.66,95000.0,22.0407,22.1126,22.0335,22.0335,95000.0
2011-11-23 12:10:00,30.66,30.66,30.52,30.55,82300.0,22.0335,22.0335,21.9329,21.9545,82300.0
2011-11-23 12:20:00,30.55,30.56,30.5,30.51,55000.0,21.9545,21.9617,21.9185,21.9257,55000.0
2011-11-23 12:30:00,30.5,30.52,30.5,30.51,74300.0,21.9185,21.9329,21.9185,21.9257,74300.0
2011-11-23 12:40:00,30.5,30.59,30.5,30.57,85100.0,21.9185,21.9832,21.9185,21.9688,85100.0
2011-11-23 12:50:00,30.57,30.68,30.57,30.63,91900.0,21.9688,22.0479,21.9688,22.012,91900.0
2011-11-23 13:00:00,30.63,30.64,30.56,30.6,66400.0,22.012,22.0191,21.9617,21.9904,66400.0
2011-11-23 13:10:00,30.59,30.6,30.51,30.53,65300.0,21.9832,21.9904,21.9257,21.9401,65300.0
2011-11-23 13:20:00,30.53,30.55,30.52,30.54,53400.0,21.9401,21.9545,21.9329,21.9473,53400.0
2011-11-23 13:30:00,30.54,30.56,30.5,30.51,67000.0,21.9473,21.9617,21.9185,21.9257,67000.0
2011-11-23 13:40:00,30.51,30.55,30.5,30.52,81000.0,21.9257,21.9545,21.9185,21.9329,81000.0
2011-11-23 13:50:00,30.52,30.54,30.44,30.49,251300.0,21.9329,21.9473,21.8754,21.9113,251300.0
2011-11-23 14:00:00,30.48,30.48,30.42,30.44,81700.0,21.9042,21.9042,21.861,21.8754,81700.0
2011-11-23 14:10:00,30.44,30.44,30.32,30.34,106300.0,21.8754,21.8754,21.7892,21.8035,106300.0
2011-11-23 14:20:00,30.33,30.4,30.32,30.4,168600.0,21.7964,21.8467,21.7892,21.8467,168600.0
2011-11-23 14:30:00,30.4,30.44,30.39,30.4,78100.0,21.8467,21.8754,21.8395,21.8467,78100.0
2011-11-23 14:40:00,30.39,30.42,30.38,30.4,71700.0,21.8395,21.861,21.8323,21.8467,71700.0
2011-11-23 14:50:00,30.4,30.43,30.38,30.39,70800.0,21.8467,21.8682,21.8323,21.8395,70800.0
2011-11-23 15:00:00,30.38,30.47,30.38,30.43,136900.0,21.8323,21.897,21.8323,21.8682,136900.0
2011-11-23 15:10:00,30.44,30.53,30.44,30.46,127300.0,21.8754,21.9401,21.8754,21.8898,127300.0
2011-11-23 15:20:00,30.46,30.48,30.39,30.43,140200.0,21.8898,21.9042,21.8395,21.8682,140200.0
2011-11-23 15:30:00,30.43,30.45,30.38,30.39,184100.0,21.8682,21.8826,21.8323,21.8395,184100.0
2011-11-23 15:40:00,30.39,30.47,30.38,30.4,273100.0,21.8395,21.897,21.8323,21.8467,273100.0
2011-11-23 15:50:00,30.39,30.45,30.25,30.26,465800.0,21.8395,21.8826,21.7389,21.7461,465800.0
2011-11-25 09:30:00,30.26,30.39,30.2,30.39,122200.0,21.7461,21.8395,21.7029,21.8395,122200.0
2011-11-25 09:40:00,30.39,30.42,30.24,30.25,102800.0,21.8395,21.861,21.7317,21.7389,102800.0
2011-11-25 09:50:00,30.25,30.33,30.24,30.3,92200.0,21.7389,21.7964,21.7317,21.7748,92200.0
2011-11-25 10:00:00,30.3,30.36,30.27,30.36,142300.0,21.7748,21.8179,21.7532,21.8179,142300.0
2011-11-25 10:10:00,30.35,30.35,30.27,30.31,98600.0,21.8107,21.8107,21.7532,21.782,98600.0
2011-11-25 10:20:00,30.3,30.3,30.2,30.23,126500.0,21.7748,21.7748,21.7029,21.7245,126500.0
2011-11-25 10:30:00,30.23,30.25,30.2,30.22,96700.0,21.7245,21.7389,21.7029,21.7173,96700.0
2011-11-25 10:40:00,30.22,30.26,30.21,30.26,91600.0,21.7173,21.7461,21.7101,21.7461,91600.0
2011-11-25 10:50:00,30.26,30.45,30.25,30.42,133800.0,21.7461,21.8826,21.7389,21.861,133800.0
2011-11-25 11:00:00,30.42,30.62,30.42,30.57,132400.0,21.861,22.0048,21.861,21.9688,132400.0
2011-11-25 11:10:00,30.58,30.65,30.54,30.62,97900.0,21.976,22.0263,21.9473,22.0048,97900.0
2011-11-25 11:20:00,30.62,30.68,30.61,30.61,84700.0,22.0048,22.0479,21.9976,21.9976,84700.0
2011-11-25 11:30:00,30.6,30.66,30.57,30.61,105200.0,21.9904,22.0335,21.9688,21.9976,105200.0
2011-11-25 11:40:00,30.61,30.62,30.49,30.53,93600.0,21.9976,22.0048,21.9113,21.9401,93600.0
2011-11-25 11:50:00,30.53,30.58,30.47,30.47,86200.0,21.9401,21.976,21.897,21.897,86200.0
2011-11-25 12:00:00,30.47,30.48,30.38,30.38,76500.0,21.897,21.9042,21.8323,21.8323,76500.0
2011-11-25 12:10:00,30.38,30.41,30.29,30.29,152600.0,21.8323,21.8539,21.7676,21.7676,152600.0
2011-11-25 12:20:00,30.3,30.33,30.26,30.28,107800.0,21.7748,21.7964,21.7461,21.7604,107800.0
2011-11-25 12:30:00,30.29,30.3,30.24,30.24,132800.0,21.7676,21.7748,21.7317,21.7317,132800.0
2011-11-25 12:40:00,30.25,30.26,30.21,30.26,174000.0,21.7389,21.7461,21.7101,21.7461,174000.0
2011-11-25 12:50:00,30.26,30.31,30.23,30.26,431500.0,21.7461,21.782,21.7245,21.7461,431500.0
2011-11-28 09:30:00,30.43,30.55,30.33,30.54,194900.0,22.1127,22.1999,22.0401,22.1927,194900.0
2011-11-28 09:40:00,30.54,30.72,30.54,30.59,147700.0,22.1927,22.3235,22.1927,22.229,147700.0
2011-11-28 09:50:00,30.59,30.64,30.48,30.48,214200.0,22.229,22.2653,22.1491,22.1491,214200.0
2011-11-28 10:00:00,30.48,30.59,30.48,30.56,210400.0,22.1491,22.229,22.1491,22.2072,210400.0
2011-11-28 10:10:00,30.57,30.65,30.57,30.63,155500.0,22.2145,22.2726,22.2145,22.2581,155500.0
2011-11-28 10:20:00,30.63,30.66,30.6,30.66,100000.0,22.2581,22.2799,22.2363,22.2799,100000.0
2011-11-28 10:30:00,30.66,30.69,30.62,30.64,94500.0,22.2799,22.3017,22.2508,22.2653,94500.0
2011-11-28 10:40:00,30.64,30.68,30.54,30.54,223900.0,22.2653,22.2944,22.1927,22.1927,223900.0
2011-11-28 10:50:00,30.54,30.55,30.47,30.47,79200.0,22.1927,22.1999,22.1418,22.1418,79200.0
2011-11-28 11:00:00,30.48,30.51,30.46,30.48,141400.0,22.1491,22.1709,22.1345,22.1491,141400.0
2011-11-28 11:10:00,30.48,30.51,30.47,30.49,77500.0,22.1491,22.1709,22.1418,22.1563,77500.0
2011-11-28 11:20:00,30.49,30.53,30.46,30.53,73000.0,22.1563,22.1854,22.1345,22.1854,73000.0
2011-11-28 11:30:00,30.53,30.55,30.51,30.53,80800.0,22.1854,22.1999,22.1709,22.1854,80800.0
2011-11-28 11:40:00,30.53,30.55,30.5,30.51,44500.0,22.1854,22.1999,22.1636,22.1709,44500.0
2011-11-28 11:50:00,30.51,30.51,30.47,30.48,76200.0,22.1709,22.1709,22.1418,22.1491,76200.0
2011-11-28 12:00:00,30.48,30.48,30.42,30.45,99800.0,22.1491,22.1491,22.1055,22.1273,99800.0
2011-11-28 12:10:00,30.45,30.51,30.45,30.49,113300.0,22.1273,22.1709,22.1273,22.1563,113300.0
2011-11-28 12:20:00,30.5,30.5,30.45,30.45,64800.0,22.1636,22.1636,22.1273,22.1273,64800.0
2011-11-28 12:30:00,30.45,30.48,30.44,30.48,76700.0,22.1273,22.1491,22.12,22.1491,76700.0
2011-11-28 12:40:00,30.49,30.5,30.47,30.49,52900.0,22.1563,22.1636,22.1418,22.1563,52900.0
2011-11-28 12:50:00,30.48,30.49,30.46,30.46,45100.0,22.1491,22.1563,22.1345,22.1345,45100.0
2011-11-28 13:00:00,30.47,30.51,30.46,30.49,54100.0,22.1418,22.1709,22.1345,22.1563,54100.0
2011-11-28 13:10:00,30.48,30.51,30.48,30.51,64600.0,22.1491,22.1709,22.1491,22.1709,64600.0
2011-11-28 13:20:00,30.51,30.56,30.5,30.51,106500.0,22.1709,22.2072,22.1636,22.1709,106500.0
2011-11-28 13:30:00,30.51,30.51,30.47,30.47,49900.0,22.1709,22.1709,22.1418,22.1418,49900.0
2011-11-28 13:40:00,30.47,30.48,30.44,30.44,46300.0,22.1418,22.1491,22.12,22.12,46300.0
2011-11-28 13:50:00,30.45,30.45,30.36,30.37,71700.0,22.1273,22.1273,22.0619,22.0691,71700.0
2011-11-28 14:00:00,30.36,30.43,30.36,30.43,123800.0,22.0619,22.1127,22.0619,22.1127,123800.0
2011-11-28 14:10:00,30.43,30.46,30.41,30.42,64700.0,22.1127,22.1345,22.0982,22.1055,64700.0
2011-11-28 14:20:00,30.43,30.43,30.33,30.35,88200.0,22.1127,22.1127,22.0401,22.0546,88200.0
2011-11-28 14:30:00,30.35,30.37,30.34,30.36,91800.0,22.0546,22.0691,22.0473,22.0619,91800.0
2011-11-28 14:40:00,30.37,30.37,30.29,30.3,84000.0,22.0691,22.0691,22.011,22.0183,84000.0
2011-11-28 14:50:00,30.29,30.31,30.25,30.27,140700.0,22.011,22.0255,21.9819,21.9965,140700.0
2011-11-28 15:00:00,30.27,30.3,30.2,30.21,140800.0,21.9965,22.0183,21.9456,21.9529,140800.0
2011-11-28 15:10:00,30.21,30.25,30.16,30.23,141700.0,21.9529,21.9819,21.9165,21.9674,141700.0
2011-11-28 15:20:00,30.23,30.26,30.2,30.23,175000.0,21.9674,21.9892,21.9456,21.9674,175000.0
2011-11-28 15:30:00,30.23,30.34,30.22,30.3,322400.0,21.9674,22.0473,21.9601,22.0183,322400.0
2011-11-28 15:40:00,30.3,30.31,30.22,30.28,343300.0,22.0183,22.0255,21.9601,22.0037,343300.0
2011-11-28 15:50:00,30.28,30.43,30.26,30.42,447000.0,22.0037,22.1127,21.9892,22.1055,447000.0
2011-11-29 09:30:00,30.54,30.54,30.41,30.45,58800.0,22.1927,22.1927,22.0982,22.1273,58800.0
2011-11-29 09:40:00,30.45,30.5,30.4,30.48,62200.0,22.1273,22.1636,22.0909,22.1491,62200.0
2011-11-29 09:50:00,30.47,30.52,30.39,30.42,60700.0,22.1418,22.1781,22.0837,22.1055,60700.0
2011-11-29 10:00:00,30.44,30.54,30.4,30.51,158000.0,22.12,22.1927,22.0909,22.1709,158000.0
2011-11-29 10:10:00,30.51,30.58,30.49,30.54,77100.0,22.1709,22.2217,22.1563,22.1927,77100.0
2011-11-29 10:20:00,30.53,30.59,30.52,30.52,38000.0,22.1854,22.229,22.1781,22.1781,38000.0
2011-11-29 10:30:00,30.53,30.55,30.48,30.5,88300.0,22.1854,22.1999,22.1491,22.1636,88300.0
2011-11-29 10:40:00,30.51,30.51,30.42,30.43,51900.0,22.1709,22.1709,22.1055,22.1127,51900.0
2011-11-29 10:50:00,30.43,30.46,30.41,30.44,62800.0,22.1127,22.1345,22.0982,22.12,62800.0
2011-11-29 11:00:00,30.44,30.49,30.38,30.4,68600.0,22.12,22.1563,22.0764,22.0909,68600.0
2011-11-29 11:10:00,30.4,30.49,30.39,30.49,33900.0,22.0909,22.1563,22.0837,22.1563,33900.0
2011-11-29 11:20:00,30.49,30.51,30.44,30.49,50500.0,22.1563,22.1709,22.12,22.1563,50500.0
2011-11-29 11:30:00,30.49,30.49,30.47,30.49,52200.0,22.1563,22.1563,22.1418,22.1563,52200.0
2011-11-29 11:40:00,30.49,30.51,30.48,30.5,48900.0,22.1563,22.1709,22.1491,22.1636,48900.0
2011-11-29 11:50:00,30.5,30.51,30.46,30.48,68800.0,22.1636,22.1709,22.1345,22.1491,68800.0
2011-11-29 12:00:00,30.48,30.56,30.45,30.53,77000.0,22.1491,22.2072,22.1273,22.1854,77000.0
2011-11-29 12:10:00,30.54,30.54,30.46,30.49,49800.0,22.1927,22.1927,22.1345,22.1563,49800.0
2011-11-29 12:20:00,30.49,30.49,30.42,30.45,69000.0,22.1563,22.1563,22.1055,22.1273,69000.0
2011-11-29 12:30:00,30.45,30.47,30.44,30.47,38200.0,22.1273,22.1418,22.12,22.1418,38200.0
2011-11-29 12:40:00,30.46,30.48,30.43,30.46,31000.0,22.1345,22.1491,22.1127,22.1345,31000.0
2011-11-29 12:50:00,30.47,30.5,30.46,30.48,26200.0,22.1418,22.1636,22.1345,22.1491,26200.0
2011-11-29 13:00:00,30.48,30.5,30.44,30.45,59800.0,22.1491,22.1636,22.12,22.1273,59800.0
2011-11-29 13:10:00,30.44,30.47,30.44,30.45,26700.0,22.12,22.1418,22.12,22.1273,26700.0
2011-11-29 13:20:00,30.44,30.53,30.44,30.5,32100.0,22.12,22.1854,22.12,22.1636,32100.0
2011-11-29 13:30:00,30.5,30.5,30.43,30.5,70900.0,22.1636,22.1636,22.1127,22.1636,70900.0
2011-11-29 13:40:00,30.51,30.51,30.46,30.47,32600.0,22.1709,22.1709,22.1345,22.1418,32600.0
2011-11-29 13:50:00,30.47,30.48,30.42,30.44,47900.0,22.1418,22.1491,22.1055,22.12,47900.0
2011-11-29 14:00:00,30.44,30.46,30.4,30.46,61500.0,22.12,22.1345,22.0909,22.1345,61500.0
2011-11-29 14:10:00,30.45,30.49,30.45,30.49,60100.0,22.1273,22.1563,22.1273,22.1563,60100.0
2011-11-29 14:20:00,30.49,30.51,30.46,30.47,39800.0,22.1563,22.1709,22.1345,22.1418,39800.0
2011-11-29 14:30:00,30.47,30.51,30.47,30.49,45300.0,22.1418,22.1709,22.1418,22.1563,45300.0
2011-11-29 14:40:00,30.5,30.51,30.46,30.46,50800.0,22.1636,22.1709,22.1345,22.1345,50800.0
2011-11-29 14:50:00,30.45,30.56,30.44,30.5,115800.0,22.1273,22.2072,22.12,22.1636,115800.0
2011-11-29 15:00:00,30.5,30.51,30.48,30.49,40000.0,22.1636,22.1709,22.1491,22.1563,40000.0
2011-11-29 15:10:00,30.49,30.58,30.48,30.54,118700.0,22.1563,22.2217,22.1491,22.1927,118700.0
2011-11-29 15:20:00,30.54,30.54,30.49,30.49,58300.0,22.1927,22.1927,22.1563,22.1563,58300.0
2011-11-29 15:30:00,30.5,30.54,30.43,30.46,97500.0,22.1636,22.1927,22.1127,22.1345,97500.0
2011-11-29 15:40:00,30.47,30.5,30.42,30.48,190500.0,22.1418,22.1636,22.1055,22.1491,190500.0
2011-11-29 15:50:00,30.47,30.47,30.4,30.43,221200.0,22.1418,22.1418,22.0909,22.1127,221200.0
2011-11-30 09:30:00,30.95,31.27,30.93,31.17,179900.0,22.4906,22.7231,22.4761,22.6505,179900.0
2011-11-30 09:40:00,31.17,31.18,31.05,31.05,267400.0,22.6505,22.6577,22.5633,22.5633,267400.0
2011-11-30 09:50:00,31.06,31.12,31.05,31.11,199400.0,22.5705,22.6141,22.5633,22.6069,199400.0
2011-11-30 10:00:00,31.11,31.17,31.06,31.06,121300.0,22.6069,22.6505,22.5705,22.5705,121300.0
2011-11-30 10:10:00,31.07,31.1,31.05,31.06,56900.0,22.5778,22.5996,22.5633,22.5705,56900.0
2011-11-30 10:20:00,31.06,31.14,31.06,31.06,65600.0,22.5705,22.6287,22.5705,22.5705,65600.0
2011-11-30 10:30:00,31.05,31.13,31.04,31.12,82100.0,22.5633,22.6214,22.556,22.6141,82100.0
2011-11-30 10:40:00,31.12,31.14,31.08,31.1,76100.0,22.6141,22.6287,22.5851,22.5996,76100.0
2011-11-30 10:50:00,31.09,31.19,31.07,31.19,99600.0,22.5923,22.665,22.5778,22.665,99600.0
2011-11-30 11:00:00,31.18,31.22,31.14,31.2,86500.0,22.6577,22.6868,22.6287,22.6723,86500.0
2011-11-30 11:10:00,31.2,31.2,31.14,31.19,53200.0,22.6723,22.6723,22.6287,22.665,53200.0
2011-11-30 11:20:00,31.19,31.24,31.18,31.24,72100.0,22.665,22.7013,22.6577,22.7013,72100.0
2011-11-30 11:30:00,31.23,31.25,31.19,31.25,147300.0,22.6941,22.7086,22.665,22.7086,147300.0
2011-11-30 11:40:00,31.24,31.25,31.2,31.22,52400.0,22.7013,22.7086,22.6723,22.6868,52400.0
2011-11-30 11:50:00,31.21,31.22,31.09,31.1,115200.0,22.6795,22.6868,22.5923,22.5996,115200.0
2011-11-30 12:00:00,31.1,31.11,31.08,31.08,32400.0,22.5996,22.6069,22.5851,22.5851,32400.0
2011-11-30 12:10:00,31.07,31.08,31.02,31.04,78700.0,22.5778,22.5851,22.5415,22.556,78700.0
2011-11-30 12:20:00,31.05,31.05,31.03,31.04,30200.0,22.5633,22.5633,22.5487,22.556,30200.0
2011-11-30 12:30:00,31.05,31.05,31.02,31.03,30100.0,22.5633,22.5633,22.5415,22.5487,30100.0
2011-11-30 12:40:00,31.03,31.03,30.96,30.98,53500.0,22.5487,22.5487,22.4979,22.5124,53500.0
2011-11-30 12:50:00,30.97,30.98,30.96,30.97,35900.0,22.5051,22.5124,22.4979,22.5051,35900.0
2011-11-30 13:00:00,30.98,31.05,30.98,31.05,106400.0,22.5124,22.5633,22.5124,22.5633,106400.0
2011-11-30 13:10:00,31.05,31.06,31.03,31.03,60000.0,22.5633,22.5705,22.5487,22.5487,60000.0
2011-11-30 13:20:00,31.04,31.1,31.04,31.06,94200.0,22.556,22.5996,22.556,22.5705,94200.0
2011-11-30 13:30:00,31.05,31.08,31.02,31.03,210900.0,22.5633,22.5851,22.5415,22.5487,210900.0
2011-11-30 13:40:00,31.03,31.04,30.97,31.0,179500.0,22.5487,22.556,22.5051,22.5269,179500.0
2011-11-30 13:50:00,31.0,31.02,30.96,31.02,55900.0,22.5269,22.5415,22.4979,22.5415,55900.0
2011-11-30 14:00:00,31.01,31.05,30.99,31.0,64600.0,22.5342,22.5633,22.5197,22.5269,64600.0
2011-11-30 14:10:00,31.01,31.04,31.0,31.02,65800.0,22.5342,22.556,22.5269,22.5415,65800.0
2011-11-30 14:20:00,31.02,31.09,31.01,31.07,128500.0,22.5415,22.5923,22.5342,22.5778,128500.0
2011-11-30 14:30:00,31.07,31.12,31.06,31.08,71600.0,22.5778,22.6141,22.5705,22.5851,71600.0
2011-11-30 14:40:00,31.08,31.12,31.06,31.06,126200.0,22.5851,22.6141,22.5705,22.5705,126200.0
2011-11-30 14:50:00,31.06,31.09,30.98,31.0,156800.0,22.5705,22.5923,22.5124,22.5269,156800.0
2011-11-30 15:00:00,30.99,31.0,30.96,30.99,123400.0,22.5197,22.5269,22.4979,22.5197,123400.0
2011-11-30 15:10:00,30.99,31.04,30.99,31.03,129600.0,22.5197,22.556,22.5197,22.5487,129600.0
2011-11-30 15:20:00,31.03,31.06,31.01,31.05,98000.0,22.5487,22.5705,22.5342,22.5633,98000.0
2011-11-30 15:30:00,31.04,31.1,31.04,31.09,145900.0,22.556,22.5996,22.556,22.5923,145900.0
2011-11-30 15:40:00,31.1,31.19,31.09,31.18,261900.0,22.5996,22.665,22.5923,22.6577,261900.0
2011-11-30 15:50:00,31.19,31.32,31.18,31.27,418400.0,22.665,22.7595,22.6577,22.7231,418400.0
2011-12-01 09:30:00,31.29,31.4,31.21,31.26,125700.0,22.7377,22.8176,22.6795,22.7159,125700.0
2011-12-01 09:40:00,31.26,31.39,31.25,31.37,68500.0,22.7159,22.8103,22.7086,22.7958,68500.0
2011-12-01 09:50:00,31.38,31.46,31.38,31.41,134700.0,22.8031,22.8612,22.8031,22.8249,134700.0
2011-12-01 10:00:00,31.41,31.47,31.33,31.37,113000.0,22.8249,22.8685,22.7667,22.7958,113000.0
2011-12-01 10:10:00,31.38,31.4,31.3,31.33,63700.0,22.8031,22.8176,22.7449,22.7667,63700.0
2011-12-01 10:20:00,31.33,31.37,31.25,31.34,200100.0,22.7667,22.7958,22.7086,22.774,200100.0
2011-12-01 10:30:00,31.34,31.42,31.33,31.41,45700.0,22.774,22.8321,22.7667,22.8249,45700.0
2011-12-01 10:40:00,31.4,31.41,31.36,31.38,52600.0,22.8176,22.8249,22.7885,22.8031,52600.0
2011-12-01 10:50:00,31.38,31.46,31.38,31.46,46100.0,22.8031,22.8612,22.8031,22.8612,46100.0
2011-12-01 11:00:00,31.46,31.5,31.45,31.48,53300.0,22.8612,22.8903,22.8539,22.8757,53300.0
2011-12-01 11:10:00,31.47,31.47,31.38,31.42,74400.0,22.8685,22.8685,22.8031,22.8321,74400.0
2011-12-01 11:20:00,31.41,31.43,31.36,31.38,50600.0,22.8249,22.8394,22.7885,22.8031,50600.0
2011-12-01 11:30:00,31.38,31.43,31.33,31.42,97200.0,22.8031,22.8394,22.7667,22.8321,97200.0
2011-12-01 11:40:00,31.42,31.45,31.38,31.4,40900.0,22.8321,22.8539,22.8031,22.8176,40900.0
2011-12-01 11:50:00,31.41,31.47,31.4,31.43,24300.0,22.8249,22.8685,22.8176,22.8394,24300.0
2011-12-01 12:00:00,31.43,31.44,31.34,31.35,126200.0,22.8394,22.8467,22.774,22.7813,126200.0
2011-12-01 12:10:00,31.35,31.36,31.31,31.33,38400.0,22.7813,22.7885,22.7522,22.7667,38400.0
2011-12-01 12:20:00,31.33,31.41,31.32,31.4,30800.0,22.7667,22.8249,22.7595,22.8176,30800.0
2011-12-01 12:30:00,31.4,31.42,31.38,31.38,25900.0,22.8176,22.8321,22.8031,22.8031,25900.0
2011-12-01 12:40:00,31.38,31.38,31.3,31.32,26600.0,22.8031,22.8031,22.7449,22.7595,26600.0
2011-12-01 12:50:00,31.32,31.34,31.27,31.27,36500.0,22.7595,22.774,22.7231,22.7231,36500.0
2011-12-01 13:00:00,31.28,31.32,31.27,31.29,41300.0,22.7304,22.7595,22.7231,22.7377,41300.0
2011-12-01 13:10:00,31.3,31.35,31.3,31.34,34000.0,22.7449,22.7813,22.7449,22.774,34000.0
2011-12-01 13:20:00,31.35,31.39,31.34,31.38,27100.0,22.7813,22.8103,22.774,22.8031,27100.0
2011-12-01 13:30:00,31.39,31.41,31.37,31.39,38100.0,22.8103,22.8249,22.7958,22.8103,38100.0
2011-12-01 13:40:00,31.4,31.45,31.39,31.4,63100.0,22.8176,22.8539,22.8103,22.8176,63100.0
2011-12-01 13:50:00,31.41,31.44,31.38,31.43,30100.0,22.8249,22.8467,22.8031,22.8394,30100.0
2011-12-01 14:00:00,31.44,31.45,31.36,31.38,52000.0,22.8467,22.8539,22.7885,22.8031,52000.0
2011-12-01 14:10:00,31.38,31.39,31.33,31.34,42100.0,22.8031,22.8103,22.7667,22.774,42100.0
2011-12-01 14:20:00,31.34,31.36,31.33,31.34,31300.0,22.774,22.7885,22.7667,22.774,31300.0
2011-12-01 14:30:00,31.34,31.35,31.31,31.34,17900.0,22.774,22.7813,22.7522,22.774,17900.0
2011-12-01 14:40:00,31.34,31.38,31.32,31.36,32100.0,22.774,22.8031,22.7595,22.7885,32100.0
2011-12-01 14:50:00,31.35,31.37,31.3,31.31,71100.0,22.7813,22.7958,22.7449,22.7522,71100.0
2011-12-01 15:00:00,31.31,31.36,31.29,31.3,71000.0,22.7522,22.7885,22.7377,22.7449,71000.0
2011-12-01 15:10:00,31.29,31.33,31.28,31.29,57700.0,22.7377,22.7667,22.7304,22.7377,57700.0
2011-12-01 15:20:00,31.29,31.34,31.26,31.33,65900.0,22.7377,22.774,22.7159,22.7667,65900.0
2011-12-01 15:30:00,31.34,31.34,31.28,31.3,83200.0,22.774,22.774,22.7304,22.7449,83200.0
2011-12-01 15:40:00,31.29,31.29,31.22,31.25,133200.0,22.7377,22.7377,22.6868,22.7086,133200.0
2011-12-01 15:50:00,31.25,31.27,31.19,31.22,266500.0,22.7086,22.7231,22.665,22.6868,266500.0
2011-12-02 09:30:00,31.51,31.6,31.4,31.51,154400.0,22.8975,22.9629,22.8176,22.8975,154400.0
2011-12-02 09:40:00,31.51,31.6,31.42,31.52,144200.0,22.8975,22.9629,22.8321,22.9048,144200.0
2011-12-02 09:50:00,31.52,31.53,31.42,31.52,119000.0,22.9048,22.9121,22.8321,22.9048,119000.0
2011-12-02 10:00:00,31.51,31.58,31.5,31.57,108100.0,22.8975,22.9484,22.8903,22.9411,108100.0
2011-12-02 10:10:00,31.57,31.67,31.57,31.6,103100.0,22.9411,23.0138,22.9411,22.9629,103100.0
2011-12-02 10:20:00,31.6,31.63,31.53,31.55,56300.0,22.9629,22.9847,22.9121,22.9266,56300.0
2011-12-02 10:30:00,31.55,31.6,31.51,31.52,91300.0,22.9266,22.9629,22.8975,22.9048,91300.0
2011-12-02 10:40:00,31.52,31.53,31.46,31.48,88800.0,22.9048,22.9121,22.8612,22.8757,88800.0
2011-12-02 10:50:00,31.49,31.55,31.46,31.5,79200.0,22.883,22.9266,22.8612,22.8903,79200.0
2011-12-02 11:00:00,31.5,31.55,31.47,31.52,99700.0,22.8903,22.9266,22.8685,22.9048,99700.0
2011-12-02 11:10:00,31.51,31.56,31.46,31.51,58000.0,22.8975,22.9339,22.8612,22.8975,58000.0
2011-12-02 11:20:00,31.52,31.52,31.48,31.49,52700.0,22.9048,22.9048,22.8757,22.883,52700.0
2011-12-02 11:30:00,31.49,31.57,31.42,31.45,106500.0,22.883,22.9411,22.8321,22.8539,106500.0
2011-12-02 11:40:00,31.44,31.45,31.29,31.29,57300.0,22.8467,22.8539,22.7377,22.7377,57300.0
2011-12-02 11:50:00,31.3,31.36,31.29,31.33,49600.0,22.7449,22.7885,22.7377,22.7667,49600.0
2011-12-02 12:00:00,31.33,31.35,31.27,31.28,65100.0,22.7667,22.7813,22.7231,22.7304,65100.0
2011-12-02 12:10:00,31.28,31.3,31.24,31.27,35500.0,22.7304,22.7449,22.7013,22.7231,35500.0
2011-12-02 12:20:00,31.27,31.28,31.23,31.23,46600.0,22.7231,22.7304,22.6941,22.6941,46600.0
2011-12-02 12:30:00,31.24,31.27,31.21,31.26,30400.0,22.7013,22.7231,22.6795,22.7159,30400.0
2011-12-02 12:40:00,31.26,31.28,31.21,31.26,25000.0,22.7159,22.7304,22.6795,22.7159,25000.0
2011-12-02 12:50:00,31.27,31.3,31.24,31.28,36800.0,22.7231,22.7449,22.7013,22.7304,36800.0
2011-12-02 13:00:00,31.27,31.3,31.22,31.23,65500.0,22.7231,22.7449,22.6868,22.6941,65500.0
2011-12-02 13:10:00,31.23,31.24,31.18,31.2,41200.0,22.6941,22.7013,22.6577,22.6723,41200.0
2011-12-02 13:20:00,31.2,31.23,31.19,31.22,22200.0,22.6723,22.6941,22.665,22.6868,22200.0
2011-12-02 13:30:00,31.22,31.23,31.19,31.21,20900.0,22.6868,22.6941,22.665,22.6795,20900.0
2011-12-02 13:40:00,31.21,31.27,31.17,31.24,96400.0,22.6795,22.7231,22.6505,22.7013,96400.0
2011-12-02 13:50:00,31.23,31.28,31.19,31.2,56500.0,22.6941,22.7304,22.665,22.6723,56500.0
2011-12-02 14:00:00,31.21,31.22,31.15,31.21,56900.0,22.6795,22.6868,22.6359,22.6795,56900.0
2011-12-02 14:10:00,31.21,31.24,31.16,31.23,57400.0,22.6795,22.7013,22.6432,22.6941,57400.0
2011-12-02 14:20:00,31.23,31.26,31.2,31.22,31500.0,22.6941,22.7159,22.6723,22.6868,31500.0
2011-12-02 14:30:00,31.22,31.22,31.16,31.18,36100.0,22.6868,22.6868,22.6432,22.6577,36100.0
2011-12-02 14:40:00,31.18,31.22,31.17,31.21,30600.0,22.6577,22.6868,22.6505,22.6795,30600.0
2011-12-02 14:50:00,31.21,31.22,31.13,31.14,45000.0,22.6795,22.6868,22.6214,22.6287,45000.0
2011-12-02 15:00:00,31.14,31.21,31.13,31.16,55100.0,22.6287,22.6795,22.6214,22.6432,55100.0
2011-12-02 15:10:00,31.17,31.21,31.16,31.19,45400.0,22.6505,22.6795,22.6432,22.665,45400.0
2011-12-02 15:20:00,31.19,31.19,31.15,31.18,45400.0,22.665,22.665,22.6359,22.6577,45400.0
2011-12-02 15:30:00,31.18,31.23,31.15,31.19,103200.0,22.6577,22.6941,22.6359,22.665,103200.0
2011-12-02 15:40:00,31.2,31.2,31.1,31.12,132500.0,22.6723,22.6723,22.5996,22.6141,132500.0
2011-12-02 15:50:00,31.12,31.29,31.1,31.22,758300.0,22.6141,22.7377,22.5996,22.6868,758300.0
2011-12-05 09:30:00,31.58,31.67,31.53,31.59,80900.0,22.9484,23.0138,22.9121,22.9557,80900.0
2011-12-05 09:40:00,31.58,31.61,31.51,31.53,63300.0,22.9484,22.9702,22.8975,22.9121,63300.0
2011-12-05 09:50:00,31.52,31.59,31.5,31.59,53200.0,22.9048,22.9557,22.8903,22.9557,53200.0
2011-12-05 10:00:00,31.58,31.58,31.48,31.56,85700.0,22.9484,22.9484,22.8757,22.9339,85700.0
2011-12-05 10:10:00,31.56,31.58,31.5,31.54,63800.0,22.9339,22.9484,22.8903,22.9193,63800.0
2011-12-05 10:20:00,31.53,31.56,31.5,31.51,98500.0,22.9121,22.9339,22.8903,22.8975,98500.0
2011-12-05 10:30:00,31.5,31.56,31.47,31.48,129800.0,22.8903,22.9339,22.8685,22.8757,129800.0
2011-12-05 10:40:00,31.48,31.51,31.47,31.5,52300.0,22.8757,22.8975,22.8685,22.8903,52300.0
2011-12-05 10:50:00,31.49,31.51,31.47,31.5,65500.0,22.883,22.8975,22.8685,22.8903,65500.0
2011-12-05 11:00:00,31.5,31.51,31.44,31.5,123500.0,22.8903,22.8975,22.8467,22.8903,123500.0
2011-12-05 11:10:00,31.5,31.51,31.47,31.5,52600.0,22.8903,22.8975,22.8685,22.8903,52600.0
2011-12-05 11:20:00,31.5,31.5,31.46,31.5,66200.0,22.8903,22.8903,22.8612,22.8903,66200.0
2011-12-05 11:30:00,31.49,31.54,31.49,31.52,88800.0,22.883,22.9193,22.883,22.9048,88800.0
2011-12-05 11:40:00,31.52,31.54,31.5,31.51,88700.0,22.9048,22.9193,22.8903,22.8975,88700.0
2011-12-05 11:50:00,31.5,31.54,31.49,31.52,223300.0,22.8903,22.9193,22.883,22.9048,223300.0
2011-12-05 12:00:00,31.52,31.56,31.5,31.55,141300.0,22.9048,22.9339,22.8903,22.9266,141300.0
2011-12-05 12:10:00,31.56,31.58,31.51,31.54,84200.0,22.9339,22.9484,22.8975,22.9193,84200.0
2011-12-05 12:20:00,31.54,31.56,31.52,31.56,33000.0,22.9193,22.9339,22.9048,22.9339,33000.0
2011-12-05 12:30:00,31.56,31.64,31.56,31.61,166900.0,22.9339,22.992,22.9339,22.9702,166900.0
2011-12-05 12:40:00,31.6,31.64,31.58,31.61,110600.0,22.9629,22.992,22.9484,22.9702,110600.0
2011-12-05 12:50:00,31.61,31.65,31.56,31.56,93600.0,22.9702,22.9993,22.9339,22.9339,93600.0
2011-12-05 13:00:00,31.55,31.55,31.52,31.53,39800.0,22.9266,22.9266,22.9048,22.9121,39800.0
2011-12-05 13:10:00,31.52,31.58,31.52,31.56,89100.0,22.9048,22.9484,22.9048,22.9339,89100.0
2011-12-05 13:20:00,31.56,31.59,31.54,31.56,50400.0,22.9339,22.9557,22.9193,22.9339,50400.0
2011-12-05 13:30:00,31.55,31.6,31.55,31.56,58700.0,22.9266,22.9629,22.9266,22.9339,58700.0
2011-12-05 13:40:00,31.57,31.57,31.44,31.44,119000.0,22.9411,22.9411,22.8467,22.8467,119000.0
2011-12-05 13:50:00,31.44,31.6,31.44,31.59,154200.0,22.8467,22.9629,22.8467,22.9557,154200.0
2011-12-05 14:00:00,31.59,31.59,31.54,31.55,165700.0,22.9557,22.9557,22.9193,22.9266,165700.0
2011-12-05 14:10:00,31.56,31.58,31.51,31.55,86800.0,22.9339,22.9484,22.8975,22.9266,86800.0
2011-12-05 14:20:00,31.54,31.58,31.5,31.53,104400.0,22.9193,22.9484,22.8903,22.9121,104400.0
2011-12-05 14:30:00,31.52,31.53,31.46,31.5,68600.0,22.9048,22.9121,22.8612,22.8903,68600.0
2011-12-05 14:40:00,31.51,31.53,31.47,31.53,53700.0,22.8975,22.9121,22.8685,22.9121,53700.0
2011-12-05 14:50:00,31.53,31.59,31.52,31.59,89900.0,22.9121,22.9557,22.9048,22.9557,89900.0
2011-12-05 15:00:00,31.59,31.6,31.44,31.49,157000.0,22.9557,22.9629,22.8467,22.883,157000.0
2011-12-05 15:10:00,31.49,31.51,31.4,31.46,110300.0,22.883,22.8975,22.8176,22.8612,110300.0
2011-12-05 15:20:00,31.46,31.5,31.39,31.41,91200.0,22.8612,22.8903,22.8103,22.8249,91200.0
2011-12-05 15:30:00,31.41,31.46,31.39,31.42,93000.0,22.8249,22.8612,22.8103,22.8321,93000.0
2011-12-05 15:40:00,31.41,31.47,31.38,31.41,139200.0,22.8249,22.8685,22.8031,22.8249,139200.0
2011-12-05 15:50:00,31.42,31.53,31.4,31.53,259800.0,22.8321,22.9121,22.8176,22.9121,259800.0
2011-12-06 09:30:00,31.59,31.74,31.54,31.73,61200.0,22.9557,23.0647,22.9193,23.0574,61200.0
2011-12-06 09:40:00,31.74,31.74,31.5,31.51,58400.0,23.0647,23.0647,22.8903,22.8975,58400.0
2011-12-06 09:50:00,31.5,31.61,31.5,31.54,44700.0,22.8903,22.9702,22.8903,22.9193,44700.0
2011-12-06 10:00:00,31.54,31.58,31.5,31.51,40700.0,22.9193,22.9484,22.8903,22.8975,40700.0
2011-12-06 10:10:00,31.51,31.55,31.46,31.53,41800.0,22.8975,22.9266,22.8612,22.9121,41800.0
2011-12-06 10:20:00,31.54,31.6,31.49,31.57,47600.0,22.9193,22.9629,22.883,22.9411,47600.0
2011-12-06 10:30:00,31.58,31.64,31.54,31.56,92200.0,22.9484,22.992,22.9193,22.9339,92200.0
2011-12-06 10:40:00,31.56,31.59,31.52,31.57,38900.0,22.9339,22.9557,22.9048,22.9411,38900.0
2011-12-06 10:50:00,31.58,31.59,31.52,31.54,31400.0,22.9484,22.9557,22.9048,22.9193,31400.0
2011-12-06 11:00:00,31.54,31.58,31.5,31.51,55500.0,22.9193,22.9484,22.8903,22.8975,55500.0
2011-12-06 11:10:00,31.5,31.55,31.5,31.52,21500.0,22.8903,22.9266,22.8903,22.9048,21500.0
2011-12-06 11:20:00,31.51,31.55,31.49,31.54,62600.0,22.8975,22.9266,22.883,22.9193,62600.0
2011-12-06 11:30:00,31.53,31.55,31.48,31.5,58700.0,22.9121,22.9266,22.8757,22.8903,58700.0
2011-12-06 11:40:00,31.5,31.56,31.5,31.53,62800.0,22.8903,22.9339,22.8903,22.9121,62800.0
2011-12-06 11:50:00,31.54,31.65,31.54,31.59,59800.0,22.9193,22.9993,22.9193,22.9557,59800.0
2011-12-06 12:00:00,31.59,31.6,31.54,31.56,31300.0,22.9557,22.9629,22.9193,22.9339,31300.0
2011-12-06 12:10:00,31.56,31.58,31.53,31.54,35700.0,22.9339,22.9484,22.9121,22.9193,35700.0
2011-12-06 12:20:00,31.53,31.54,31.49,31.49,24800.0,22.9121,22.9193,22.883,22.883,24800.0
2011-12-06 12:30:00,31.49,31.53,31.49,31.52,19800.0,22.883,22.9121,22.883,22.9048,19800.0
2011-12-06 12:40:00,31.52,31.53,31.5,31.51,22500.0,22.9048,22.9121,22.8903,22.8975,22500.0
2011-12-06 12:50:00,31.52,31.52,31.5,31.52,14400.0,22.9048,22.9048,22.8903,22.9048,14400.0
2011-12-06 13:00:00,31.51,31.55,31.5,31.54,30000.0,22.8975,22.9266,22.8903,22.9193,30000.0
2011-12-06 13:10:00,31.54,31.57,31.51,31.54,46300.0,22.9193,22.9411,22.8975,22.9193,46300.0
2011-12-06 13:20:00,31.53,31.56,31.52,31.55,45100.0,22.9121,22.9339,22.9048,22.9266,45100.0
2011-12-06 13:30:00,31.55,31.56,31.53,31.55,37400.0,22.9266,22.9339,22.9121,22.9266,37400.0
2011-12-06 13:40:00,31.55,31.56,31.53,31.54,16800.0,22.9266,22.9339,22.9121,22.9193,16800.0
2011-12-06 13:50:00,31.53,31.55,31.53,31.54,32100.0,22.9121,22.9266,22.9121,22.9193,32100.0
2011-12-06 14:00:00,31.53,31.55,31.5,31.51,23400.0,22.9121,22.9266,22.8903,22.8975,23400.0
2011-12-06 14:10:00,31.51,31.56,31.51,31.54,35300.0,22.8975,22.9339,22.8975,22.9193,35300.0
2011-12-06 14:20:00,31.54,31.55,31.51,31.54,43800.0,22.9193,22.9266,22.8975,22.9193,43800.0
2011-12-06 14:30:00,31.54,31.59,31.53,31.59,52200.0,22.9193,22.9557,22.9121,22.9557,52200.0
2011-12-06 14:40:00,31.59,31.63,31.58,31.63,54900.0,22.9557,22.9847,22.9484,22.9847,54900.0
2011-12-06 14:50:00,31.63,31.68,31.6,31.65,40600.0,22.9847,23.0211,22.9629,22.9993,40600.0
2011-12-06 15:00:00,31.64,31.65,31.62,31.64,71500.0,22.992,22.9993,22.9775,22.992,71500.0
2011-12-06 15:10:00,31.64,31.69,31.63,31.68,65700.0,22.992,23.0283,22.9847,23.0211,65700.0
2011-12-06 15:20:00,31.68,31.69,31.6,31.61,68300.0,23.0211,23.0283,22.9629,22.9702,68300.0
2011-12-06 15:30:00,31.62,31.65,31.61,31.64,62900.0,22.9775,22.9993,22.9702,22.992,62900.0
2011-12-06 15:40:00,31.64,31.69,31.62,31.65,159200.0,22.992,23.0283,22.9775,22.9993,159200.0
2011-12-06 15:50:00,31.65,31.67,31.59,31.59,221900.0,22.9993,23.0138,22.9557,22.9557,221900.0
2011-12-07 09:30:00,31.53,31.55,31.35,31.37,72700.0,22.9121,22.9266,22.7813,22.7958,72700.0
2011-12-07 09:40:00,31.37,31.38,31.3,31.34,88300.0,22.7958,22.8031,22.7449,22.774,88300.0
2011-12-07 09:50:00,31.34,31.36,31.3,31.33,55400.0,22.774,22.7885,22.7449,22.7667,55400.0
2011-12-07 10:00:00,31.31,31.33,31.3,31.31,66600.0,22.7522,22.7667,22.7449,22.7522,66600.0
2011-12-07 10:10:00,31.31,31.34,31.28,31.32,43500.0,22.7522,22.774,22.7304,22.7595,43500.0
2011-12-07 10:20:00,31.33,31.34,31.21,31.22,58000.0,22.7667,22.774,22.6795,22.6868,58000.0
2011-12-07 10:30:00,31.22,31.25,31.17,31.2,47100.0,22.6868,22.7086,22.6505,22.6723,47100.0
2011-12-07 10:40:00,31.21,31.27,31.18,31.26,28500.0,22.6795,22.7231,22.6577,22.7159,28500.0
2011-12-07 10:50:00,31.27,31.3,31.22,31.27,38000.0,22.7231,22.7449,22.6868,22.7231,38000.0
2011-12-07 11:00:00,31.26,31.28,31.23,31.25,39200.0,22.7159,22.7304,22.6941,22.7086,39200.0
2011-12-07 11:10:00,31.25,31.27,31.22,31.26,21800.0,22.7086,22.7231,22.6868,22.7159,21800.0
2011-12-07 11:20:00,31.26,31.38,31.25,31.38,58600.0,22.7159,22.8031,22.7086,22.8031,58600.0
2011-12-07 11:30:00,31.38,31.39,31.36,31.37,38800.0,22.8031,22.8103,22.7885,22.7958,38800.0
2011-12-07 11:40:00,31.38,31.39,31.32,31.35,42200.0,22.8031,22.8103,22.7595,22.7813,42200.0
2011-12-07 11:50:00,31.35,31.39,31.34,31.39,22200.0,22.7813,22.8103,22.774,22.8103,22200.0
2011-12-07 12:00:00,31.39,31.42,31.36,31.36,30400.0,22.8103,22.8321,22.7885,22.7885,30400.0
2011-12-07 12:10:00,31.36,31.39,31.32,31.33,31500.0,22.7885,22.8103,22.7595,22.7667,31500.0
2011-12-07 12:20:00,31.33,31.38,31.32,31.38,33000.0,22.7667,22.8031,22.7595,22.8031,33000.0
2011-12-07 12:30:00,31.38,31.41,31.37,31.4,17600.0,22.8031,22.8249,22.7958,22.8176,17600.0
2011-12-07 12:40:00,31.4,31.43,31.39,31.41,30700.0,22.8176,22.8394,22.8103,22.8249,30700.0
2011-12-07 12:50:00,31.41,31.46,31.4,31.42,31300.0,22.8249,22.8612,22.8176,22.8321,31300.0
2011-12-07 13:00:00,31.42,31.44,31.41,31.42,11700.0,22.8321,22.8467,22.8249,22.8321,11700.0
2011-12-07 13:10:00,31.42,31.42,31.38,31.41,29000.0,22.8321,22.8321,22.8031,22.8249,29000.0
2011-12-07 13:20:00,31.4,31.45,31.39,31.43,37200.0,22.8176,22.8539,22.8103,22.8394,37200.0
2011-12-07 13:30:00,31.43,31.44,31.36,31.36,22600.0,22.8394,22.8467,22.7885,22.7885,22600.0
2011-12-07 13:40:00,31.37,31.37,31.31,31.32,22400.0,22.7958,22.7958,22.7522,22.7595,22400.0
2011-12-07 13:50:00,31.32,31.33,31.29,31.32,19500.0,22.7595,22.7667,22.7377,22.7595,19500.0
2011-12-07 14:00:00,31.31,31.33,31.25,31.25,25700.0,22.7522,22.7667,22.7086,22.7086,25700.0
2011-12-07 14:10:00,31.26,31.29,31.23,31.26,29000.0,22.7159,22.7377,22.6941,22.7159,29000.0
2011-12-07 14:20:00,31.25,31.31,31.25,31.31,35500.0,22.7086,22.7522,22.7086,22.7522,35500.0
2011-12-07 14:30:00,31.3,31.34,31.3,31.34,24200.0,22.7449,22.774,22.7449,22.774,24200.0
2011-12-07 14:40:00,31.33,31.35,31.24,31.26,57700.0,22.7667,22.7813,22.7013,22.7159,57700.0
2011-12-07 14:50:00,31.26,31.3,31.23,31.29,28700.0,22.7159,22.7449,22.6941,22.7377,28700.0
2011-12-07 15:00:00,31.3,31.35,31.29,31.31,42600.0,22.7449,22.7813,22.7377,22.7522,42600.0
2011-12-07 15:10:00,31.31,31.39,31.28,31.37,64100.0,22.7522,22.8103,22.7304,22.7958,64100.0
2011-12-07 15:20:00,31.37,31.44,31.37,31.42,65700.0,22.7958,22.8467,22.7958,22.8321,65700.0
2011-12-07 15:30:00,31.42,31.5,31.36,31.5,79600.0,22.8321,22.8903,22.7885,22.8903,79600.0
2011-12-07 15:40:00,31.49,31.61,31.49,31.56,171700.0,22.883,22.9702,22.883,22.9339,171700.0
2011-12-07 15:50:00,31.56,31.58,31.47,31.49,208000.0,22.9339,22.9484,22.8685,22.883,208000.0
2011-12-08 09:30:00,31.17,31.28,31.13,31.18,66700.0,22.6505,22.7304,22.6214,22.6577,66700.0
2011-12-08 09:40:00,31.18,31.21,31.13,31.2,72300.0,22.6577,22.6795,22.6214,22.6723,72300.0
2011-12-08 09:50:00,31.19,31.21,31.14,31.18,116000.0,22.665,22.6795,22.6287,22.6577,116000.0
2011-12-08 10:00:00,31.18,31.2,31.1,31.1,98600.0,22.6577,22.6723,22.5996,22.5996,98600.0
2011-12-08 10:10:00,31.11,31.18,31.1,31.13,139100.0,22.6069,22.6577,22.5996,22.6214,139100.0
2011-12-08 10:20:00,31.13,31.2,31.13,31.13,95900.0,22.6214,22.6723,22.6214,22.6214,95900.0
2011-12-08 10:30:00,31.12,31.18,31.11,31.17,57300.0,22.6141,22.6577,22.6069,22.6505,57300.0
2011-12-08 10:40:00,31.17,31.27,31.15,31.22,80400.0,22.6505,22.7231,22.6359,22.6868,80400.0
2011-12-08 10:50:00,31.22,31.22,31.17,31.17,42600.0,22.6868,22.6868,22.6505,22.6505,42600.0
2011-12-08 11:00:00,31.17,31.17,31.04,31.04,95600.0,22.6505,22.6505,22.556,22.556,95600.0
2011-12-08 11:10:00,31.04,31.06,31.02,31.02,77800.0,22.556,22.5705,22.5415,22.5415,77800.0
2011-12-08 11:20:00,31.02,31.04,31.01,31.02,47400.0,22.5415,22.556,22.5342,22.5415,47400.0
2011-12-08 11:30:00,31.02,31.03,30.98,30.98,87200.0,22.5415,22.5487,22.5124,22.5124,87200.0
2011-12-08 11:40:00,30.99,30.99,30.96,30.97,38300.0,22.5197,22.5197,22.4979,22.5051,38300.0
2011-12-08 11:50:00,30.96,30.98,30.93,30.97,49900.0,22.4979,22.5124,22.4761,22.5051,49900.0
2011-12-08 12:00:00,30.96,30.97,30.9,30.93,53500.0,22.4979,22.5051,22.4543,22.4761,53500.0
2011-12-08 12:10:00,30.93,30.99,30.91,30.96,76700.0,22.4761,22.5197,22.4615,22.4979,76700.0
2011-12-08 12:20:00,30.98,30.98,30.86,30.86,73500.0,22.5124,22.5124,22.4252,22.4252,73500.0
2011-12-08 12:30:00,30.86,30.86,30.79,30.8,70200.0,22.4252,22.4252,22.3743,22.3816,70200.0
2011-12-08 12:40:00,30.8,30.84,30.78,30.83,48400.0,22.3816,22.4107,22.3671,22.4034,48400.0
2011-12-08 12:50:00,30.84,30.87,30.82,30.83,51400.0,22.4107,22.4325,22.3961,22.4034,51400.0
2011-12-08 13:00:00,30.83,30.84,30.73,30.73,69200.0,22.4034,22.4107,22.3307,22.3307,69200.0
2011-12-08 13:10:00,30.73,30.74,30.65,30.67,154000.0,22.3307,22.338,22.2726,22.2871,154000.0
2011-12-08 13:20:00,30.68,30.71,30.67,30.67,146600.0,22.2944,22.3162,22.2871,22.2871,146600.0
2011-12-08 13:30:00,30.67,30.78,30.65,30.78,137700.0,22.2871,22.3671,22.2726,22.3671,137700.0
2011-12-08 13:40:00,30.77,30.8,30.72,30.75,87100.0,22.3598,22.3816,22.3235,22.3453,87100.0
2011-12-08 13:50:00,30.74,30.9,30.73,30.89,47900.0,22.338,22.4543,22.3307,22.447,47900.0
2011-12-08 14:00:00,30.89,30.89,30.78,30.85,59700.0,22.447,22.447,22.3671,22.4179,59700.0
2011-12-08 14:10:00,30.85,30.86,30.81,30.86,101000.0,22.4179,22.4252,22.3889,22.4252,101000.0
2011-12-08 14:20:00,30.86,30.9,30.84,30.9,91400.0,22.4252,22.4543,22.4107,22.4543,91400.0
2011-12-08 14:30:00,30.9,30.91,30.84,30.85,75800.0,22.4543,22.4615,22.4107,22.4179,75800.0
2011-12-08 14:40:00,30.85,30.86,30.76,30.77,75200.0,22.4179,22.4252,22.3525,22.3598,75200.0
2011-12-08 14:50:00,30.78,30.78,30.67,30.7,96700.0,22.3671,22.3671,22.2871,22.3089,96700.0
2011-12-08 15:00:00,30.7,30.76,30.69,30.71,71700.0,22.3089,22.3525,22.3017,22.3162,71700.0
2011-12-08 15:10:00,30.71,30.8,30.71,30.8,146200.0,22.3162,22.3816,22.3162,22.3816,146200.0
2011-12-08 15:20:00,30.8,30.82,30.74,30.79,82200.0,22.3816,22.3961,22.338,22.3743,82200.0
2011-12-08 15:30:00,30.8,30.9,30.78,30.78,144600.0,22.3816,22.4543,22.3671,22.3671,144600.0
2011-12-08 15:40:00,30.79,30.79,30.61,30.65,346800.0,22.3743,22.3743,22.2435,22.2726,346800.0
2011-12-08 15:50:00,30.65,30.67,30.51,30.59,442100.0,22.2726,22.2871,22.1709,22.229,442100.0
2011-12-09 09:30:00,30.91,31.28,30.86,31.21,223300.0,22.4615,22.7304,22.4252,22.6795,223300.0
2011-12-09 09:40:00,31.2,31.21,31.14,31.17,126400.0,22.6723,22.6795,22.6287,22.6505,126400.0
2011-12-09 09:50:00,31.17,31.25,31.15,31.23,118800.0,22.6505,22.7086,22.6359,22.6941,118800.0
2011-12-09 10:00:00,31.23,31.35,31.22,31.34,176800.0,22.6941,22.7813,22.6868,22.774,176800.0
2011-12-09 10:10:00,31.34,31.38,31.3,31.32,81000.0,22.774,22.8031,22.7449,22.7595,81000.0
2011-12-09 10:20:00,31.32,31.35,31.29,31.35,77100.0,22.7595,22.7813,22.7377,22.7813,77100.0
2011-12-09 10:30:00,31.35,31.4,31.34,31.34,65700.0,22.7813,22.8176,22.774,22.774,65700.0
2011-12-09 10:40:00,31.34,31.45,31.33,31.44,105600.0,22.774,22.8539,22.7667,22.8467,105600.0
2011-12-09 10:50:00,31.44,31.5,31.38,31.48,144700.0,22.8467,22.8903,22.8031,22.8757,144700.0
2011-12-09 11:00:00,31.48,31.58,31.48,31.56,112100.0,22.8757,22.9484,22.8757,22.9339,112100.0
2011-12-09 11:10:00,31.57,31.59,31.54,31.59,78500.0,22.9411,22.9557,22.9193,22.9557,78500.0
2011-12-09 11:20:00,31.59,31.64,31.58,31.64,56000.0,22.9557,22.992,22.9484,22.992,56000.0
2011-12-09 11:30:00,31.64,31.65,31.55,31.58,135400.0,22.992,22.9993,22.9266,22.9484,135400.0
2011-12-09 11:40:00,31.59,31.66,31.56,31.62,151400.0,22.9557,23.0065,22.9339,22.9775,151400.0
2011-12-09 11:50:00,31.62,31.62,31.53,31.53,58100.0,22.9775,22.9775,22.9121,22.9121,58100.0
2011-12-09 12:00:00,31.54,31.57,31.54,31.57,19400.0,22.9193,22.9411,22.9193,22.9411,19400.0
2011-12-09 12:10:00,31.56,31.62,31.56,31.62,59600.0,22.9339,22.9775,22.9339,22.9775,59600.0
2011-12-09 12:20:00,31.61,31.64,31.6,31.61,30000.0,22.9702,22.992,22.9629,22.9702,30000.0
2011-12-09 12:30:00,31.6,31.66,31.59,31.64,53200.0,22.9629,23.0065,22.9557,22.992,53200.0
2011-12-09 12:40:00,31.64,31.7,31.63,31.69,49600.0,22.992,23.0356,22.9847,23.0283,49600.0
2011-12-09 12:50:00,31.69,31.7,31.66,31.68,29400.0,23.0283,23.0356,23.0065,23.0211,29400.0
2011-12-09 13:00:00,31.69,31.7,31.64,31.65,70600.0,23.0283,23.0356,22.992,22.9993,70600.0
2011-12-09 13:10:00,31.65,31.7,31.65,31.69,35000.0,22.9993,23.0356,22.9993,23.0283,35000.0
2011-12-09 13:20:00,31.69,31.74,31.69,31.74,46100.0,23.0283,23.0647,23.0283,23.0647,46100.0
2011-12-09 13:30:00,31.73,31.73,31.71,31.71,19100.0,23.0574,23.0574,23.0429,23.0429,19100.0
2011-12-09 13:40:00,31.71,31.73,31.71,31.72,18900.0,23.0429,23.0574,23.0429,23.0501,18900.0
2011-12-09 13:50:00,31.73,31.73,31.69,31.7,56000.0,23.0574,23.0574,23.0283,23.0356,56000.0
2011-12-09 14:00:00,31.7,31.72,31.69,31.71,40900.0,23.0356,23.0501,23.0283,23.0429,40900.0
2011-12-09 14:10:00,31.71,31.73,31.71,31.73,32200.0,23.0429,23.0574,23.0429,23.0574,32200.0
2011-12-09 14:20:00,31.73,31.83,31.72,31.81,96000.0,23.0574,23.1301,23.0501,23.1155,96000.0
2011-12-09 14:30:00,31.81,31.85,31.76,31.78,133000.0,23.1155,23.1446,23.0792,23.0937,133000.0
2011-12-09 14:40:00,31.78,31.83,31.77,31.82,101000.0,23.0937,23.1301,23.0865,23.1228,101000.0
2011-12-09 14:50:00,31.82,31.83,31.76,31.76,66300.0,23.1228,23.1301,23.0792,23.0792,66300.0
2011-12-09 15:00:00,31.76,31.77,31.71,31.72,67700.0,23.0792,23.0865,23.0429,23.0501,67700.0
2011-12-09 15:10:00,31.72,31.75,31.71,31.72,71000.0,23.0501,23.0719,23.0429,23.0501,71000.0
2011-12-09 15:20:00,31.72,31.75,31.71,31.73,80400.0,23.0501,23.0719,23.0429,23.0574,80400.0
2011-12-09 15:30:00,31.73,31.75,31.71,31.71,111000.0,23.0574,23.0719,23.0429,23.0429,111000.0
2011-12-09 15:40:00,31.71,31.77,31.65,31.67,226600.0,23.0429,23.0865,22.9993,23.0138,226600.0
2011-12-09 15:50:00,31.66,31.73,31.65,31.67,361000.0,23.0065,23.0574,22.9993,23.0138,361000.0
2011-12-12 09:30:00,31.45,31.68,31.27,31.67,148400.0,22.8539,23.0211,22.7231,23.0138,148400.0
2011-12-12 09:40:00,31.68,31.82,31.64,31.81,127800.0,23.0211,23.1228,22.992,23.1155,127800.0
2011-12-12 09:50:00,31.8,31.82,31.67,31.69,81600.0,23.1083,23.1228,23.0138,23.0283,81600.0
2011-12-12 10:00:00,31.69,31.7,31.62,31.64,96600.0,23.0283,23.0356,22.9775,22.992,96600.0
2011-12-12 10:10:00,31.63,31.73,31.62,31.66,85200.0,22.9847,23.0574,22.9775,23.0065,85200.0
2011-12-12 10:20:00,31.66,31.66,31.57,31.61,55800.0,23.0065,23.0065,22.9411,22.9702,55800.0
2011-12-12 10:30:00,31.6,31.6,31.51,31.51,70400.0,22.9629,22.9629,22.8975,22.8975,70400.0
2011-12-12 10:40:00,31.5,31.57,31.48,31.55,52000.0,22.8903,22.9411,22.8757,22.9266,52000.0
2011-12-12 10:50:00,31.56,31.67,31.54,31.65,51900.0,22.9339,23.0138,22.9193,22.9993,51900.0
2011-12-12 11:00:00,31.65,31.7,31.61,31.64,89300.0,22.9993,23.0356,22.9702,22.992,89300.0
2011-12-12 11:10:00,31.64,31.68,31.63,31.67,83400.0,22.992,23.0211,22.9847,23.0138,83400.0
2011-12-12 11:20:00,31.68,31.76,31.68,31.73,108300.0,23.0211,23.0792,23.0211,23.0574,108300.0
2011-12-12 11:30:00,31.73,31.74,31.66,31.74,40100.0,23.0574,23.0647,23.0065,23.0647,40100.0
2011-12-12 11:40:00,31.73,31.76,31.68,31.69,150100.0,23.0574,23.0792,23.0211,23.0283,150100.0
2011-12-12 11:50:00,31.67,31.69,31.58,31.69,110400.0,23.0138,23.0283,22.9484,23.0283,110400.0
2011-12-12 12:00:00,31.67,31.7,31.63,31.65,64100.0,23.0138,23.0356,22.9847,22.9993,64100.0
2011-12-12 12:10:00,31.65,31.65,31.6,31.62,68100.0,22.9993,22.9993,22.9629,22.9775,68100.0
2011-12-12 12:20:00,31.61,31.68,31.61,31.66,69200.0,22.9702,23.0211,22.9702,23.0065,69200.0
2011-12-12 12:30:00,31.65,31.67,31.61,31.61,36400.0,22.9993,23.0138,22.9702,22.9702,36400.0
2011-12-12 12:40:00,31.62,31.63,31.58,31.62,33300.0,22.9775,22.9847,22.9484,22.9775,33300.0
2011-12-12 12:50:00,31.63,31.67,31.62,31.66,53800.0,22.9847,23.0138,22.9775,23.0065,53800.0
2011-12-12 13:00:00,31.65,31.72,31.65,31.71,104800.0,22.9993,23.0501,22.9993,23.0429,104800.0
2011-12-12 13:10:00,31.71,31.71,31.69,31.7,60200.0,23.0429,23.0429,23.0283,23.0356,60200.0
2011-12-12 13:20:00,31.7,31.74,31.69,31.74,54500.0,23.0356,23.0647,23.0283,23.0647,54500.0
2011-12-12 13:30:00,31.74,31.8,31.74,31.78,95200.0,23.0647,23.1083,23.0647,23.0937,95200.0
2011-12-12 13:40:00,31.77,31.78,31.72,31.73,45400.0,23.0865,23.0937,23.0501,23.0574,45400.0
2011-12-12 13:50:00,31.73,31.73,31.69,31.7,67000.0,23.0574,23.0574,23.0283,23.0356,67000.0
2011-12-12 14:00:00,31.7,31.71,31.69,31.71,77000.0,23.0356,23.0429,23.0283,23.0429,77000.0
2011-12-12 14:10:00,31.71,31.81,31.7,31.8,84800.0,23.0429,23.1155,23.0356,23.1083,84800.0
2011-12-12 14:20:00,31.81,31.85,31.78,31.81,89600.0,23.1155,23.1446,23.0937,23.1155,89600.0
2011-12-12 14:30:00,31.81,31.82,31.74,31.76,88500.0,23.1155,23.1228,23.0647,23.0792,88500.0
2011-12-12 14:40:00,31.75,31.76,31.66,31.66,48600.0,23.0719,23.0792,23.0065,23.0065,48600.0
2011-12-12 14:50:00,31.67,31.75,31.67,31.74,62300.0,23.0138,23.0719,23.0138,23.0647,62300.0
2011-12-12 15:00:00,31.74,31.75,31.63,31.63,70600.0,23.0647,23.0719,22.9847,22.9847,70600.0
2011-12-12 15:10:00,31.63,31.64,31.6,31.64,62000.0,22.9847,22.992,22.9629,22.992,62000.0
2011-12-12 15:20:00,31.64,31.69,31.6,31.68,124200.0,22.992,23.0283,22.9629,23.0211,124200.0
2011-12-12 15:30:00,31.67,31.68,31.64,31.65,66100.0,23.0138,23.0211,22.992,22.9993,66100.0
2011-12-12 15:40:00,31.66,31.71,31.65,31.67,175000.0,23.0065,23.0429,22.9993,23.0138,175000.0
2011-12-12 15:50:00,31.67,31.74,31.66,31.72,303400.0,23.0138,23.0647,23.0065,23.0501,303400.0
2011-12-13 09:30:00,31.89,32.06,31.81,31.94,103300.0,23.1737,23.2972,23.1155,23.21,103300.0
2011-12-13 09:40:00,31.95,32.1,31.94,32.04,85900.0,23.2173,23.3263,23.21,23.2827,85900.0
2011-12-13 09:50:00,32.04,32.15,32.04,32.09,97400.0,23.2827,23.3626,23.2827,23.319,97400.0
2011-12-13 10:00:00,32.09,32.2,32.07,32.2,139500.0,23.319,23.3989,23.3045,23.3989,139500.0
2011-12-13 10:10:00,32.19,32.27,32.11,32.14,169200.0,23.3917,23.4498,23.3335,23.3553,169200.0
2011-12-13 10:20:00,32.15,32.16,32.07,32.07,108900.0,23.3626,23.3699,23.3045,23.3045,108900.0
2011-12-13 10:30:00,32.07,32.1,32.06,32.08,86800.0,23.3045,23.3263,23.2972,23.3117,86800.0
2011-12-13 10:40:00,32.08,32.09,31.95,32.0,63700.0,23.3117,23.319,23.2173,23.2536,63700.0
2011-12-13 10:50:00,31.99,32.06,31.96,32.02,38800.0,23.2463,23.2972,23.2245,23.2681,38800.0
2011-12-13 11:00:00,32.02,32.02,31.89,31.91,54400.0,23.2681,23.2681,23.1737,23.1882,54400.0
2011-12-13 11:10:00,31.91,31.96,31.9,31.95,93100.0,23.1882,23.2245,23.1809,23.2173,93100.0
2011-12-13 11:20:00,31.96,31.98,31.93,31.95,31900.0,23.2245,23.2391,23.2027,23.2173,31900.0
2011-12-13 11:30:00,31.94,32.0,31.93,31.94,44400.0,23.21,23.2536,23.2027,23.21,44400.0
2011-12-13 11:40:00,31.94,31.94,31.85,31.86,34900.0,23.21,23.21,23.1446,23.1519,34900.0
2011-12-13 11:50:00,31.87,31.93,31.87,31.92,60400.0,23.1591,23.2027,23.1591,23.1955,60400.0
2011-12-13 12:00:00,31.93,31.94,31.85,31.86,79900.0,23.2027,23.21,23.1446,23.1519,79900.0
2011-12-13 12:10:00,31.86,31.86,31.81,31.81,21600.0,23.1519,23.1519,23.1155,23.1155,21600.0
2011-12-13 12:20:00,31.82,31.85,31.79,31.81,130800.0,23.1228,23.1446,23.101,23.1155,130800.0
2011-12-13 12:30:00,31.81,31.82,31.75,31.76,33200.0,23.1155,23.1228,23.0719,23.0792,33200.0
2011-12-13 12:40:00,31.76,31.77,31.74,31.77,37300.0,23.0792,23.0865,23.0647,23.0865,37300.0
2011-12-13 12:50:00,31.77,31.77,31.73,31.73,37700.0,23.0865,23.0865,23.0574,23.0574,37700.0
2011-12-13 13:00:00,31.73,31.76,31.7,31.76,52100.0,23.0574,23.0792,23.0356,23.0792,52100.0
2011-12-13 13:10:00,31.75,31.8,31.75,31.77,34200.0,23.0719,23.1083,23.0719,23.0865,34200.0
2011-12-13 13:20:00,31.76,31.77,31.68,31.7,72200.0,23.0792,23.0865,23.0211,23.0356,72200.0
2011-12-13 13:30:00,31.69,31.69,31.63,31.64,53400.0,23.0283,23.0283,22.9847,22.992,53400.0
2011-12-13 13:40:00,31.63,31.64,31.6,31.61,67700.0,22.9847,22.992,22.9629,22.9702,67700.0
2011-12-13 13:50:00,31.6,31.65,31.6,31.64,54900.0,22.9629,22.9993,22.9629,22.992,54900.0
2011-12-13 14:00:00,31.64,31.68,31.61,31.67,96300.0,22.992,23.0211,22.9702,23.0138,96300.0
2011-12-13 14:10:00,31.66,31.69,31.56,31.56,129800.0,23.0065,23.0283,22.9339,22.9339,129800.0
2011-12-13 14:20:00,31.56,31.64,31.54,31.62,85500.0,22.9339,22.992,22.9193,22.9775,85500.0
2011-12-13 14:30:00,31.61,31.61,31.47,31.48,105700.0,22.9702,22.9702,22.8685,22.8757,105700.0
2011-12-13 14:40:00,31.48,31.56,31.46,31.49,95500.0,22.8757,22.9339,22.8612,22.883,95500.0
2011-12-13 14:50:00,31.49,31.54,31.47,31.49,115200.0,22.883,22.9193,22.8685,22.883,115200.0
2011-12-13 15:00:00,31.48,31.54,31.47,31.49,86100.0,22.8757,22.9193,22.8685,22.883,86100.0
2011-12-13 15:10:00,31.49,31.51,31.36,31.36,127900.0,22.883,22.8975,22.7885,22.7885,127900.0
2011-12-13 15:20:00,31.36,31.38,31.25,31.28,108800.0,22.7885,22.8031,22.7086,22.7304,108800.0
2011-12-13 15:30:00,31.28,31.29,31.14,31.17,130500.0,22.7304,22.7377,22.6287,22.6505,130500.0
2011-12-13 15:40:00,31.17,31.3,31.16,31.3,153300.0,22.6505,22.7449,22.6432,22.7449,153300.0
2011-12-13 15:50:00,31.29,31.3,31.11,31.24,412200.0,22.7377,22.7449,22.6069,22.7013,412200.0
2011-12-14 09:30:00,31.26,31.4,31.2,31.31,99500.0,22.7159,22.8176,22.6723,22.7522,99500.0
2011-12-14 09:40:00,31.31,31.5,31.31,31.5,198900.0,22.7522,22.8903,22.7522,22.8903,198900.0
2011-12-14 09:50:00,31.5,31.65,31.49,31.51,131500.0,22.8903,22.9993,22.883,22.8975,131500.0
2011-12-14 10:00:00,31.5,31.5,31.43,31.48,114800.0,22.8903,22.8903,22.8394,22.8757,114800.0
2011-12-14 10:10:00,31.48,31.48,31.32,31.38,95700.0,22.8757,22.8757,22.7595,22.8031,95700.0
2011-12-14 10:20:00,31.37,31.49,31.36,31.49,56600.0,22.7958,22.883,22.7885,22.883,56600.0
2011-12-14 10:30:00,31.48,31.53,31.48,31.5,61800.0,22.8757,22.9121,22.8757,22.8903,61800.0
2011-12-14 10:40:00,31.49,31.5,31.43,31.47,47500.0,22.883,22.8903,22.8394,22.8685,47500.0
2011-12-14 10:50:00,31.48,31.48,31.4,31.45,80200.0,22.8757,22.8757,22.8176,22.8539,80200.0
2011-12-14 11:00:00,31.45,31.52,31.45,31.45,86400.0,22.8539,22.9048,22.8539,22.8539,86400.0
2011-12-14 11:10:00,31.44,31.53,31.43,31.5,71200.0,22.8467,22.9121,22.8394,22.8903,71200.0
2011-12-14 11:20:00,31.51,31.53,31.48,31.51,50400.0,22.8975,22.9121,22.8757,22.8975,50400.0
2011-12-14 11:30:00,31.51,31.53,31.48,31.51,70900.0,22.8975,22.9121,22.8757,22.8975,70900.0
2011-12-14 11:40:00,31.52,31.65,31.51,31.61,123300.0,22.9048,22.9993,22.8975,22.9702,123300.0
2011-12-14 11:50:00,31.62,31.67,31.6,31.66,179700.0,22.9775,23.0138,22.9629,23.0065,179700.0
2011-12-14 12:00:00,31.66,31.67,31.62,31.65,62700.0,23.0065,23.0138,22.9775,22.9993,62700.0
2011-12-14 12:10:00,31.64,31.72,31.64,31.71,79000.0,22.992,23.0501,22.992,23.0429,79000.0
2011-12-14 12:20:00,31.7,31.76,31.69,31.76,92900.0,23.0356,23.0792,23.0283,23.0792,92900.0
2011-12-14 12:30:00,31.75,31.83,31.73,31.75,91300.0,23.0719,23.1301,23.0574,23.0719,91300.0
2011-12-14 12:40:00,31.76,31.78,31.74,31.76,82100.0,23.0792,23.0937,23.0647,23.0792,82100.0
2011-12-14 12:50:00,31.76,31.78,31.73,31.78,57500.0,23.0792,23.0937,23.0574,23.0937,57500.0
2011-12-14 13:00:00,31.78,31.83,31.75,31.76,57500.0,23.0937,23.1301,23.0719,23.0792,57500.0
2011-12-14 13:10:00,31.76,31.79,31.73,31.76,76800.0,23.0792,23.101,23.0574,23.0792,76800.0
2011-12-14 13:20:00,31.77,31.8,31.74,31.79,51300.0,23.0865,23.1083,23.0647,23.101,51300.0
2011-12-14 13:30:00,31.79,31.85,31.75,31.81,76000.0,23.101,23.1446,23.0719,23.1155,76000.0
2011-12-14 13:40:00,31.8,31.83,31.77,31.77,49800.0,23.1083,23.1301,23.0865,23.0865,49800.0
2011-12-14 13:50:00,31.77,31.81,31.72,31.76,112100.0,23.0865,23.1155,23.0501,23.0792,112100.0
2011-12-14 14:00:00,31.76,31.79,31.71,31.74,76300.0,23.0792,23.101,23.0429,23.0647,76300.0
2011-12-14 14:10:00,31.74,31.76,31.7,31.7,88300.0,23.0647,23.0792,23.0356,23.0356,88300.0
2011-12-14 14:20:00,31.7,31.78,31.69,31.74,64900.0,23.0356,23.0937,23.0283,23.0647,64900.0
2011-12-14 14:30:00,31.75,31.75,31.66,31.73,92000.0,23.0719,23.0719,23.0065,23.0574,92000.0
2011-12-14 14:40:00,31.73,31.76,31.7,31.72,101300.0,23.0574,23.0792,23.0356,23.0501,101300.0
2011-12-14 14:50:00,31.73,31.73,31.63,31.69,102200.0,23.0574,23.0574,22.9847,23.0283,102200.0
2011-12-14 15:00:00,31.7,31.76,31.66,31.7,120800.0,23.0356,23.0792,23.0065,23.0356,120800.0
2011-12-14 15:10:00,31.7,31.77,31.65,31.68,124600.0,23.0356,23.0865,22.9993,23.0211,124600.0
2011-12-14 15:20:00,31.67,31.7,31.63,31.7,90200.0,23.0138,23.0356,22.9847,23.0356,90200.0
2011-12-14 15:30:00,31.7,31.72,31.58,31.63,150800.0,23.0356,23.0501,22.9484,22.9847,150800.0
2011-12-14 15:40:00,31.63,31.73,31.61,31.73,164200.0,22.9847,23.0574,22.9702,23.0574,164200.0
2011-12-14 15:50:00,31.73,31.73,31.64,31.64,335000.0,23.0574,23.0574,22.992,22.992,335000.0
2011-12-15 09:30:00,32.02,32.02,31.87,31.87,106700.0,23.2681,23.2681,23.1591,23.1591,106700.0
2011-12-15 09:40:00,31.88,31.99,31.85,31.93,86900.0,23.1664,23.2463,23.1446,23.2027,86900.0
2011-12-15 09:50:00,31.93,31.99,31.9,31.96,62800.0,23.2027,23.2463,23.1809,23.2245,62800.0
2011-12-15 10:00:00,31.94,32.03,31.8,31.81,115500.0,23.21,23.2754,23.1083,23.1155,115500.0
2011-12-15 10:10:00,31.8,31.8,31.67,31.67,100100.0,23.1083,23.1083,23.0138,23.0138,100100.0
2011-12-15 10:20:00,31.67,31.67,31.56,31.61,66800.0,23.0138,23.0138,22.9339,22.9702,66800.0
2011-12-15 10:30:00,31.6,31.71,31.58,31.61,106900.0,22.9629,23.0429,22.9484,22.9702,106900.0
2011-12-15 10:40:00,31.61,31.61,31.5,31.52,75000.0,22.9702,22.9702,22.8903,22.9048,75000.0
2011-12-15 10:50:00,31.51,31.51,31.43,31.46,68100.0,22.8975,22.8975,22.8394,22.8612,68100.0
2011-12-15 11:00:00,31.46,31.49,31.45,31.46,42200.0,22.8612,22.883,22.8539,22.8612,42200.0
2011-12-15 11:10:00,31.46,31.49,31.45,31.46,43800.0,22.8612,22.883,22.8539,22.8612,43800.0
2011-12-15 11:20:00,31.46,31.47,31.35,31.4,115300.0,22.8612,22.8685,22.7813,22.8176,115300.0
2011-12-15 11:30:00,31.4,31.4,31.25,31.25,99800.0,22.8176,22.8176,22.7086,22.7086,99800.0
2011-12-15 11:40:00,31.26,31.33,31.25,31.28,78700.0,22.7159,22.7667,22.7086,22.7304,78700.0
2011-12-15 11:50:00,31.27,31.28,31.24,31.27,68700.0,22.7231,22.7304,22.7013,22.7231,68700.0
2011-12-15 12:00:00,31.27,31.32,31.26,31.28,55400.0,22.7231,22.7595,22.7159,22.7304,55400.0
2011-12-15 12:10:00,31.28,31.3,31.26,31.3,39800.0,22.7304,22.7449,22.7159,22.7449,39800.0
2011-12-15 12:20:00,31.29,31.38,31.29,31.35,58200.0,22.7377,22.8031,22.7377,22.7813,58200.0
2011-12-15 12:30:00,31.34,31.36,31.33,31.35,38700.0,22.774,22.7885,22.7667,22.7813,38700.0
2011-12-15 12:40:00,31.34,31.38,31.31,31.34,54600.0,22.774,22.8031,22.7522,22.774,54600.0
2011-12-15 12:50:00,31.35,31.35,31.26,31.28,51200.0,22.7813,22.7813,22.7159,22.7304,51200.0
2011-12-15 13:00:00,31.28,31.3,31.27,31.3,54100.0,22.7304,22.7449,22.7231,22.7449,54100.0
2011-12-15 13:10:00,31.3,31.31,31.28,31.28,43300.0,22.7449,22.7522,22.7304,22.7304,43300.0
2011-12-15 13:20:00,31.28,31.28,31.13,31.14,142100.0,22.7304,22.7304,22.6214,22.6287,142100.0
2011-12-15 13:30:00,31.14,31.18,31.07,31.1,198300.0,22.6287,22.6577,22.5778,22.5996,198300.0
2011-12-15 13:40:00,31.09,31.12,31.05,31.09,184200.0,22.5923,22.6141,22.5633,22.5923,184200.0
2011-12-15 13:50:00,31.09,31.11,31.03,31.07,131100.0,22.5923,22.6069,22.5487,22.5778,131100.0
2011-12-15 14:00:00,31.08,31.17,31.08,31.14,81800.0,22.5851,22.6505,22.5851,22.6287,81800.0
2011-12-15 14:10:00,31.15,31.15,31.08,31.1,114000.0,22.6359,22.6359,22.5851,22.5996,114000.0
2011-12-15 14:20:00,31.11,31.11,31.06,31.08,93900.0,22.6069,22.6069,22.5705,22.5851,93900.0
2011-12-15 14:30:00,31.08,31.08,31.0,31.05,183000.0,22.5851,22.5851,22.5269,22.5633,183000.0
2011-12-15 14:40:00,31.05,31.05,30.99,30.99,201300.0,22.5633,22.5633,22.5197,22.5197,201300.0
2011-12-15 14:50:00,31.0,31.01,30.96,30.98,91100.0,22.5269,22.5342,22.4979,22.5124,91100.0
2011-12-15 15:00:00,30.98,31.01,30.97,31.01,124200.0,22.5124,22.5342,22.5051,22.5342,124200.0
2011-12-15 15:10:00,31.0,31.01,30.97,31.0,177100.0,22.5269,22.5342,22.5051,22.5269,177100.0
2011-12-15 15:20:00,31.0,31.0,30.94,30.98,118000.0,22.5269,22.5269,22.4833,22.5124,118000.0
2011-12-15 15:30:00,30.98,31.0,30.97,31.0,130500.0,22.5124,22.5269,22.5051,22.5269,130500.0
2011-12-15 15:40:00,31.0,31.01,30.93,30.96,273200.0,22.5269,22.5342,22.4761,22.4979,273200.0
2011-12-15 15:50:00,30.96,30.99,30.89,30.9,910400.0,22.4979,22.5197,22.447,22.4543,910400.0
2011-12-16 09:30:00,30.98,31.21,30.98,31.07,662800.0,22.5124,22.6795,22.5124,22.5778,662800.0
2011-12-16 09:40:00,31.06,31.21,31.03,31.05,115100.0,22.5705,22.6795,22.5487,22.5633,115100.0
2011-12-16 09:50:00,31.04,31.09,31.01,31.09,140100.0,22.556,22.5923,22.5342,22.5923,140100.0
2011-12-16 10:00:00,31.08,31.21,31.06,31.2,196300.0,22.5851,22.6795,22.5705,22.6723,196300.0
2011-12-16 10:10:00,31.19,31.2,31.17,31.18,77400.0,22.665,22.6723,22.6505,22.6577,77400.0
2011-12-16 10:20:00,31.19,31.2,31.08,31.08,140700.0,22.665,22.6723,22.5851,22.5851,140700.0
2011-12-16 10:30:00,31.09,31.1,31.07,31.1,49000.0,22.5923,22.5996,22.5778,22.5996,49000.0
2011-12-16 10:40:00,31.1,31.13,31.08,31.11,100300.0,22.5996,22.6214,22.5851,22.6069,100300.0
2011-12-16 10:50:00,31.11,31.12,31.05,31.07,60000.0,22.6069,22.6141,22.5633,22.5778,60000.0
2011-12-16 11:00:00,31.08,31.09,30.98,31.02,78000.0,22.5851,22.5923,22.5124,22.5415,78000.0
2011-12-16 11:10:00,31.02,31.1,31.02,31.09,41200.0,22.5415,22.5996,22.5415,22.5923,41200.0
2011-12-16 11:20:00,31.1,31.17,31.08,31.1,76300.0,22.5996,22.6505,22.5851,22.5996,76300.0
2011-12-16 11:30:00,31.1,31.11,31.03,31.05,56700.0,22.5996,22.6069,22.5487,22.5633,56700.0
2011-12-16 11:40:00,31.05,31.08,31.04,31.05,101800.0,22.5633,22.5851,22.556,22.5633,101800.0
2011-12-16 11:50:00,31.05,31.05,30.94,30.95,64900.0,22.5633,22.5633,22.4833,22.4906,64900.0
2011-12-16 12:00:00,30.95,30.98,30.9,30.96,74300.0,22.4906,22.5124,22.4543,22.4979,74300.0
2011-12-16 12:10:00,30.95,30.97,30.91,30.91,51500.0,22.4906,22.5051,22.4615,22.4615,51500.0
2011-12-16 12:20:00,30.91,30.92,30.88,30.89,63900.0,22.4615,22.4688,22.4397,22.447,63900.0
2011-12-16 12:30:00,30.89,30.89,30.82,30.86,66700.0,22.447,22.447,22.3961,22.4252,66700.0
2011-12-16 12:40:00,30.86,30.93,30.81,30.92,109800.0,22.4252,22.4761,22.3889,22.4688,109800.0
2011-12-16 12:50:00,30.9,30.99,30.88,30.96,81500.0,22.4543,22.5197,22.4397,22.4979,81500.0
2011-12-16 13:00:00,30.96,31.0,30.92,30.92,51300.0,22.4979,22.5269,22.4688,22.4688,51300.0
2011-12-16 13:10:00,30.92,30.99,30.92,30.96,55100.0,22.4688,22.5197,22.4688,22.4979,55100.0
2011-12-16 13:20:00,30.97,31.03,30.95,30.96,46400.0,22.5051,22.5487,22.4906,22.4979,46400.0
2011-12-16 13:30:00,30.96,31.0,30.95,30.95,46200.0,22.4979,22.5269,22.4906,22.4906,46200.0
2011-12-16 13:40:00,30.94,30.97,30.91,30.95,90700.0,22.4833,22.5051,22.4615,22.4906,90700.0
2011-12-16 13:50:00,30.95,30.96,30.86,30.89,106600.0,22.4906,22.4979,22.4252,22.447,106600.0
2011-12-16 14:00:00,30.9,30.92,30.88,30.9,82200.0,22.4543,22.4688,22.4397,22.4543,82200.0
2011-12-16 14:10:00,30.89,30.93,30.88,30.9,49500.0,22.447,22.4761,22.4397,22.4543,49500.0
2011-12-16 14:20:00,30.9,30.9,30.86,30.88,46300.0,22.4543,22.4543,22.4252,22.4397,46300.0
2011-12-16 14:30:00,30.88,30.93,30.86,30.91,82600.0,22.4397,22.4761,22.4252,22.4615,82600.0
2011-12-16 14:40:00,30.91,30.99,30.9,30.96,62200.0,22.4615,22.5197,22.4543,22.4979,62200.0
2011-12-16 14:50:00,30.96,31.0,30.95,30.96,50800.0,22.4979,22.5269,22.4906,22.4979,50800.0
2011-12-16 15:00:00,30.96,30.98,30.95,30.96,37200.0,22.4979,22.5124,22.4906,22.4979,37200.0
2011-12-16 15:10:00,30.96,31.03,30.96,31.01,76600.0,22.4979,22.5487,22.4979,22.5342,76600.0
2011-12-16 15:20:00,31.01,31.01,30.91,30.91,107400.0,22.5342,22.5342,22.4615,22.4615,107400.0
2011-12-16 15:30:00,30.91,30.96,30.89,30.94,117600.0,22.4615,22.4979,22.447,22.4833,117600.0
2011-12-16 15:40:00,30.93,31.0,30.93,31.0,204500.0,22.4761,22.5269,22.4761,22.5269,204500.0
2011-12-16 15:50:00,31.0,31.05,30.96,31.0,605400.0,22.5269,22.5633,22.4979,22.5269,605400.0
2011-12-19 09:30:00,31.26,31.45,31.25,31.44,144500.0,22.7159,22.8539,22.7086,22.8467,144500.0
2011-12-19 09:40:00,31.45,31.5,31.3,31.45,70600.0,22.8539,22.8903,22.7449,22.8539,70600.0
2011-12-19 09:50:00,31.44,31.45,31.36,31.39,54300.0,22.8467,22.8539,22.7885,22.8103,54300.0
2011-12-19 10:00:00,31.4,31.44,31.32,31.4,86200.0,22.8176,22.8467,22.7595,22.8176,86200.0
2011-12-19 10:10:00,31.41,31.44,31.34,31.36,52200.0,22.8249,22.8467,22.774,22.7885,52200.0
2011-12-19 10:20:00,31.36,31.4,31.34,31.4,44100.0,22.7885,22.8176,22.774,22.8176,44100.0
2011-12-19 10:30:00,31.4,31.47,31.4,31.45,59400.0,22.8176,22.8685,22.8176,22.8539,59400.0
2011-12-19 10:40:00,31.44,31.46,31.35,31.36,65000.0,22.8467,22.8612,22.7813,22.7885,65000.0
2011-12-19 10:50:00,31.35,31.35,31.28,31.31,37500.0,22.7813,22.7813,22.7304,22.7522,37500.0
2011-12-19 11:00:00,31.31,31.31,31.13,31.15,75500.0,22.7522,22.7522,22.6214,22.6359,75500.0
2011-12-19 11:10:00,31.14,31.22,31.14,31.22,56300.0,22.6287,22.6868,22.6287,22.6868,56300.0
2011-12-19 11:20:00,31.22,31.23,31.16,31.19,50700.0,22.6868,22.6941,22.6432,22.665,50700.0
2011-12-19 11:30:00,31.2,31.2,31.09,31.1,51800.0,22.6723,22.6723,22.5923,22.5996,51800.0
2011-12-19 11:40:00,31.1,31.11,31.04,31.11,41500.0,22.5996,22.6069,22.556,22.6069,41500.0
2011-12-19 11:50:00,31.11,31.17,31.07,31.16,65900.0,22.6069,22.6505,22.5778,22.6432,65900.0
2011-12-19 12:00:00,31.16,31.25,31.16,31.23,42400.0,22.6432,22.7086,22.6432,22.6941,42400.0
2011-12-19 12:10:00,31.24,31.24,31.15,31.16,43300.0,22.7013,22.7013,22.6359,22.6432,43300.0
2011-12-19 12:20:00,31.16,31.22,31.16,31.19,30200.0,22.6432,22.6868,22.6432,22.665,30200.0
2011-12-19 12:30:00,31.18,31.18,31.11,31.15,43800.0,22.6577,22.6577,22.6069,22.6359,43800.0
2011-12-19 12:40:00,31.15,31.18,31.12,31.14,27600.0,22.6359,22.6577,22.6141,22.6287,27600.0
2011-12-19 12:50:00,31.14,31.19,31.11,31.19,36700.0,22.6287,22.665,22.6069,22.665,36700.0
2011-12-19 13:00:00,31.2,31.21,31.13,31.16,46400.0,22.6723,22.6795,22.6214,22.6432,46400.0
2011-12-19 13:10:00,31.17,31.18,31.1,31.11,36900.0,22.6505,22.6577,22.5996,22.6069,36900.0
2011-12-19 13:20:00,31.11,31.15,31.1,31.14,35800.0,22.6069,22.6359,22.5996,22.6287,35800.0
2011-12-19 13:30:00,31.14,31.16,31.12,31.15,53000.0,22.6287,22.6432,22.6141,22.6359,53000.0
2011-12-19 13:40:00,31.15,31.21,31.13,31.21,26900.0,22.6359,22.6795,22.6214,22.6795,26900.0
2011-12-19 13:50:00,31.21,31.26,31.2,31.25,37600.0,22.6795,22.7159,22.6723,22.7086,37600.0
2011-12-19 14:00:00,31.24,31.26,31.16,31.18,36000.0,22.7013,22.7159,22.6432,22.6577,36000.0
2011-12-19 14:10:00,31.18,31.18,31.13,31.14,38300.0,22.6577,22.6577,22.6214,22.6287,38300.0
2011-12-19 14:20:00,31.14,31.22,31.13,31.21,41300.0,22.6287,22.6868,22.6214,22.6795,41300.0
2011-12-19 14:30:00,31.2,31.27,31.19,31.26,58700.0,22.6723,22.7231,22.665,22.7159,58700.0
2011-12-19 14:40:00,31.27,31.31,31.26,31.27,56500.0,22.7231,22.7522,22.7159,22.7231,56500.0
2011-12-19 14:50:00,31.27,31.34,31.26,31.33,76100.0,22.7231,22.774,22.7159,22.7667,76100.0
2011-12-19 15:00:00,31.33,31.34,31.19,31.2,132500.0,22.7667,22.774,22.665,22.6723,132500.0
2011-12-19 15:10:00,31.19,31.21,31.16,31.18,56100.0,22.665,22.6795,22.6432,22.6577,56100.0
2011-12-19 15:20:00,31.18,31.18,31.11,31.11,88900.0,22.6577,22.6577,22.6069,22.6069,88900.0
2011-12-19 15:30:00,31.11,31.13,31.07,31.09,83000.0,22.6069,22.6214,22.5778,22.5923,83000.0
2011-12-19 15:40:00,31.09,31.12,31.02,31.04,138200.0,22.5923,22.6141,22.5415,22.556,138200.0
2011-12-19 15:50:00,31.03,31.1,31.01,31.05,295400.0,22.5487,22.5996,22.5342,22.5633,295400.0
2011-12-20 09:30:00,31.51,31.64,31.45,31.64,168300.0,22.8975,22.992,22.8539,22.992,168300.0
2011-12-20 09:40:00,31.65,31.9,31.65,31.73,136400.0,22.9993,23.1809,22.9993,23.0574,136400.0
2011-12-20 09:50:00,31.72,31.78,31.72,31.74,71100.0,23.0501,23.0937,23.0501,23.0647,71100.0
2011-12-20 10:00:00,31.74,31.76,31.64,31.67,59100.0,23.0647,23.0792,22.992,23.0138,59100.0
2011-12-20 10:10:00,31.66,31.66,31.55,31.56,67700.0,23.0065,23.0065,22.9266,22.9339,67700.0
2011-12-20 10:20:00,31.55,31.69,31.53,31.62,76300.0,22.9266,23.0283,22.9121,22.9775,76300.0
2011-12-20 10:30:00,31.63,31.66,31.6,31.63,42100.0,22.9847,23.0065,22.9629,22.9847,42100.0
2011-12-20 10:40:00,31.63,31.65,31.57,31.59,47800.0,22.9847,22.9993,22.9411,22.9557,47800.0
2011-12-20 10:50:00,31.59,31.67,31.58,31.64,65900.0,22.9557,23.0138,22.9484,22.992,65900.0
2011-12-20 11:00:00,31.64,31.73,31.64,31.71,72600.0,22.992,23.0574,22.992,23.0429,72600.0
2011-12-20 11:10:00,31.71,31.74,31.7,31.73,61100.0,23.0429,23.0647,23.0356,23.0574,61100.0
2011-12-20 11:20:00,31.72,31.73,31.65,31.69,52900.0,23.0501,23.0574,22.9993,23.0283,52900.0
2011-12-20 11:30:00,31.68,31.7,31.64,31.65,28600.0,23.0211,23.0356,22.992,22.9993,28600.0
2011-12-20 11:40:00,31.64,31.69,31.61,31.66,36200.0,22.992,23.0283,22.9702,23.0065,36200.0
2011-12-20 11:50:00,31.67,31.7,31.62,31.64,37100.0,23.0138,23.0356,22.9775,22.992,37100.0
2011-12-20 12:00:00,31.63,31.63,31.56,31.59,35900.0,22.9847,22.9847,22.9339,22.9557,35900.0
2011-12-20 12:10:00,31.58,31.6,31.57,31.59,27800.0,22.9484,22.9629,22.9411,22.9557,27800.0
2011-12-20 12:20:00,31.58,31.61,31.58,31.6,38100.0,22.9484,22.9702,22.9484,22.9629,38100.0
2011-12-20 12:30:00,31.6,31.63,31.57,31.63,40000.0,22.9629,22.9847,22.9411,22.9847,40000.0
2011-12-20 12:40:00,31.63,31.67,31.62,31.67,29400.0,22.9847,23.0138,22.9775,23.0138,29400.0
2011-12-20 12:50:00,31.67,31.7,31.65,31.69,89000.0,23.0138,23.0356,22.9993,23.0283,89000.0
2011-12-20 13:00:00,31.68,31.77,31.68,31.77,48700.0,23.0211,23.0865,23.0211,23.0865,48700.0
2011-12-20 13:10:00,31.76,31.78,31.73,31.73,49700.0,23.0792,23.0937,23.0574,23.0574,49700.0
2011-12-20 13:20:00,31.73,31.76,31.72,31.73,29200.0,23.0574,23.0792,23.0501,23.0574,29200.0
2011-12-20 13:30:00,31.73,31.74,31.7,31.73,37900.0,23.0574,23.0647,23.0356,23.0574,37900.0
2011-12-20 13:40:00,31.72,31.74,31.7,31.71,30900.0,23.0501,23.0647,23.0356,23.0429,30900.0
2011-12-20 13:50:00,31.71,31.77,31.71,31.76,22300.0,23.0429,23.0865,23.0429,23.0792,22300.0
2011-12-20 14:00:00,31.76,31.78,31.73,31.77,50600.0,23.0792,23.0937,23.0574,23.0865,50600.0
2011-12-20 14:10:00,31.77,31.78,31.75,31.78,36800.0,23.0865,23.0937,23.0719,23.0937,36800.0
2011-12-20 14:20:00,31.77,31.8,31.77,31.8,44200.0,23.0865,23.1083,23.0865,23.1083,44200.0
2011-12-20 14:30:00,31.79,31.8,31.78,31.79,39800.0,23.101,23.1083,23.0937,23.101,39800.0
2011-12-20 14:40:00,31.79,31.84,31.79,31.82,92300.0,23.101,23.1373,23.101,23.1228,92300.0
2011-12-20 14:50:00,31.82,31.85,31.8,31.83,60000.0,23.1228,23.1446,23.1083,23.1301,60000.0
2011-12-20 15:00:00,31.82,31.88,31.8,31.87,87100.0,23.1228,23.1664,23.1083,23.1591,87100.0
2011-12-20 15:10:00,31.87,31.9,31.85,31.85,55900.0,23.1591,23.1809,23.1446,23.1446,55900.0
2011-12-20 15:20:00,31.85,31.86,31.82,31.84,74500.0,23.1446,23.1519,23.1228,23.1373,74500.0
2011-12-20 15:30:00,31.84,31.86,31.78,31.86,115100.0,23.1373,23.1519,23.0937,23.1519,115100.0
2011-12-20 15:40:00,31.86,31.9,31.82,31.85,161200.0,23.1519,23.1809,23.1228,23.1446,161200.0
2011-12-20 15:50:00,31.85,31.86,31.8,31.84,232800.0,23.1446,23.1519,23.1083,23.1373,232800.0
2011-12-21 09:30:00,31.91,31.95,31.69,31.8,109200.0,23.1882,23.2173,23.0283,23.1083,109200.0
2011-12-21 09:40:00,31.79,31.97,31.69,31.85,86700.0,23.101,23.2318,23.0283,23.1446,86700.0
2011-12-21 09:50:00,31.85,31.86,31.74,31.78,38400.0,23.1446,23.1519,23.0647,23.0937,38400.0
2011-12-21 10:00:00,31.77,31.79,31.67,31.76,87700.0,23.0865,23.101,23.0138,23.0792,87700.0
2011-12-21 10:10:00,31.76,31.85,31.76,31.82,62900.0,23.0792,23.1446,23.0792,23.1228,62900.0
2011-12-21 10:20:00,31.82,31.91,31.82,31.86,57700.0,23.1228,23.1882,23.1228,23.1519,57700.0
2011-12-21 10:30:00,31.87,31.91,31.85,31.91,32100.0,23.1591,23.1882,23.1446,23.1882,32100.0
2011-12-21 10:40:00,31.91,31.92,31.83,31.86,32500.0,23.1882,23.1955,23.1301,23.1519,32500.0
2011-12-21 10:50:00,31.86,31.87,31.81,31.82,52500.0,23.1519,23.1591,23.1155,23.1228,52500.0
2011-12-21 11:00:00,31.82,31.87,31.8,31.84,67900.0,23.1228,23.1591,23.1083,23.1373,67900.0
2011-12-21 11:10:00,31.84,31.86,31.79,31.8,46900.0,23.1373,23.1519,23.101,23.1083,46900.0
2011-12-21 11:20:00,31.79,31.81,31.73,31.77,28400.0,23.101,23.1155,23.0574,23.0865,28400.0
2011-12-21 11:30:00,31.78,31.82,31.78,31.79,21000.0,23.0937,23.1228,23.0937,23.101,21000.0
2011-12-21 11:40:00,31.78,31.83,31.75,31.83,32300.0,23.0937,23.1301,23.0719,23.1301,32300.0
2011-12-21 11:50:00,31.83,31.83,31.77,31.81,47400.0,23.1301,23.1301,23.0865,23.1155,47400.0
2011-12-21 12:00:00,31.82,31.84,31.74,31.77,52600.0,23.1228,23.1373,23.0647,23.0865,52600.0
2011-12-21 12:10:00,31.76,31.77,31.72,31.75,22800.0,23.0792,23.0865,23.0501,23.0719,22800.0
2011-12-21 12:20:00,31.76,31.76,31.7,31.73,54400.0,23.0792,23.0792,23.0356,23.0574,54400.0
2011-12-21 12:30:00,31.73,31.79,31.73,31.79,44600.0,23.0574,23.101,23.0574,23.101,44600.0
2011-12-21 12:40:00,31.78,31.81,31.77,31.8,26900.0,23.0937,23.1155,23.0865,23.1083,26900.0
2011-12-21 12:50:00,31.81,31.84,31.78,31.82,42500.0,23.1155,23.1373,23.0937,23.1228,42500.0
2011-12-21 13:00:00,31.82,31.85,31.8,31.83,32800.0,23.1228,23.1446,23.1083,23.1301,32800.0
2011-12-21 13:10:00,31.84,31.86,31.82,31.85,26900.0,23.1373,23.1519,23.1228,23.1446,26900.0
2011-12-21 13:20:00,31.84,31.94,31.84,31.91,66900.0,23.1373,23.21,23.1373,23.1882,66900.0
2011-12-21 13:30:00,31.92,31.98,31.91,31.96,36900.0,23.1955,23.2391,23.1882,23.2245,36900.0
2011-12-21 13:40:00,31.95,31.96,31.9,31.93,31700.0,23.2173,23.2245,23.1809,23.2027,31700.0
2011-12-21 13:50:00,31.94,32.0,31.93,31.98,54400.0,23.21,23.2536,23.2027,23.2391,54400.0
2011-12-21 14:00:00,31.98,32.0,31.96,31.97,38500.0,23.2391,23.2536,23.2245,23.2318,38500.0
2011-12-21 14:10:00,31.97,31.98,31.94,31.94,24700.0,23.2318,23.2391,23.21,23.21,24700.0
2011-12-21 14:20:00,31.95,32.0,31.94,31.99,56800.0,23.2173,23.2536,23.21,23.2463,56800.0
2011-12-21 14:30:00,31.98,32.03,31.96,32.0,59500.0,23.2391,23.2754,23.2245,23.2536,59500.0
2011-12-21 14:40:00,32.01,32.02,31.97,32.02,56700.0,23.2609,23.2681,23.2318,23.2681,56700.0
2011-12-21 14:50:00,32.02,32.04,31.98,32.0,45600.0,23.2681,23.2827,23.2391,23.2536,45600.0
2011-12-21 15:00:00,31.99,32.03,31.97,32.03,64500.0,23.2463,23.2754,23.2318,23.2754,64500.0
2011-12-21 15:10:00,32.03,32.07,32.02,32.05,107000.0,23.2754,23.3045,23.2681,23.2899,107000.0
2011-12-21 15:20:00,32.06,32.08,32.04,32.05,78900.0,23.2972,23.3117,23.2827,23.2899,78900.0
2011-12-21 15:30:00,32.05,32.1,32.02,32.09,79400.0,23.2899,23.3263,23.2681,23.319,79400.0
2011-12-21 15:40:00,32.09,32.09,32.02,32.07,99400.0,23.319,23.319,23.2681,23.3045,99400.0
2011-12-21 15:50:00,32.07,32.09,32.0,32.07,189300.0,23.3045,23.319,23.2536,23.3045,189300.0
2011-12-22 09:30:00,32.19,32.4,32.17,32.33,65700.0,23.3917,23.5443,23.3771,23.4934,65700.0
2011-12-22 09:40:00,32.34,32.42,32.33,32.42,61100.0,23.5007,23.5588,23.4934,23.5588,61100.0
2011-12-22 09:50:00,32.41,32.48,32.36,32.48,53600.0,23.5515,23.6024,23.5152,23.6024,53600.0
2011-12-22 10:00:00,32.48,32.5,32.36,32.37,94700.0,23.6024,23.6169,23.5152,23.5225,94700.0
2011-12-22 10:10:00,32.36,32.45,32.36,32.45,47200.0,23.5152,23.5806,23.5152,23.5806,47200.0
2011-12-22 10:20:00,32.45,32.47,32.4,32.44,60500.0,23.5806,23.5951,23.5443,23.5733,60500.0
2011-12-22 10:30:00,32.44,32.5,32.44,32.47,73000.0,23.5733,23.6169,23.5733,23.5951,73000.0
2011-12-22 10:40:00,32.47,32.5,32.46,32.47,83900.0,23.5951,23.6169,23.5879,23.5951,83900.0
2011-12-22 10:50:00,32.47,32.52,32.47,32.51,67100.0,23.5951,23.6315,23.5951,23.6242,67100.0
2011-12-22 11:00:00,32.51,32.56,32.51,32.56,63100.0,23.6242,23.6605,23.6242,23.6605,63100.0
2011-12-22 11:10:00,32.55,32.58,32.53,32.57,48700.0,23.6533,23.6751,23.6387,23.6678,48700.0
2011-12-22 11:20:00,32.57,32.58,32.5,32.52,55600.0,23.6678,23.6751,23.6169,23.6315,55600.0
2011-12-22 11:30:00,32.52,32.53,32.49,32.53,33200.0,23.6315,23.6387,23.6097,23.6387,33200.0
2011-12-22 11:40:00,32.53,32.6,32.52,32.6,43700.0,23.6387,23.6896,23.6315,23.6896,43700.0
2011-12-22 11:50:00,32.59,32.59,32.54,32.56,43200.0,23.6823,23.6823,23.646,23.6605,43200.0
2011-12-22 12:00:00,32.56,32.56,32.53,32.55,30100.0,23.6605,23.6605,23.6387,23.6533,30100.0
2011-12-22 12:10:00,32.54,32.59,32.53,32.58,50900.0,23.646,23.6823,23.6387,23.6751,50900.0
2011-12-22 12:20:00,32.58,32.64,32.57,32.64,52700.0,23.6751,23.7187,23.6678,23.7187,52700.0
2011-12-22 12:30:00,32.64,32.64,32.57,32.62,43000.0,23.7187,23.7187,23.6678,23.7041,43000.0
2011-12-22 12:40:00,32.62,32.64,32.58,32.58,31700.0,23.7041,23.7187,23.6751,23.6751,31700.0
2011-12-22 12:50:00,32.59,32.59,32.57,32.59,35100.0,23.6823,23.6823,23.6678,23.6823,35100.0
2011-12-22 13:00:00,32.58,32.63,32.58,32.62,37100.0,23.6751,23.7114,23.6751,23.7041,37100.0
2011-12-22 13:10:00,32.62,32.68,32.6,32.67,50400.0,23.7041,23.7477,23.6896,23.7405,50400.0
2011-12-22 13:20:00,32.67,32.75,32.65,32.73,45300.0,23.7405,23.7986,23.7259,23.7841,45300.0
2011-12-22 13:30:00,32.74,32.8,32.69,32.72,64800.0,23.7913,23.8349,23.755,23.7768,64800.0
2011-12-22 13:40:00,32.71,32.75,32.7,32.74,30400.0,23.7695,23.7986,23.7623,23.7913,30400.0
2011-12-22 13:50:00,32.74,32.77,32.66,32.66,71800.0,23.7913,23.8131,23.7332,23.7332,71800.0
2011-12-22 14:00:00,32.66,32.67,32.57,32.58,69100.0,23.7332,23.7405,23.6678,23.6751,69100.0
2011-12-22 14:10:00,32.58,32.61,32.54,32.56,68700.0,23.6751,23.6969,23.646,23.6605,68700.0
2011-12-22 14:20:00,32.56,32.59,32.51,32.55,51500.0,23.6605,23.6823,23.6242,23.6533,51500.0
2011-12-22 14:30:00,32.55,32.59,32.54,32.54,31900.0,23.6533,23.6823,23.646,23.646,31900.0
2011-12-22 14:40:00,32.54,32.58,32.51,32.51,62500.0,23.646,23.6751,23.6242,23.6242,62500.0
2011-12-22 14:50:00,32.51,32.53,32.47,32.48,84800.0,23.6242,23.6387,23.5951,23.6024,84800.0
2011-12-22 15:00:00,32.49,32.51,32.48,32.51,41900.0,23.6097,23.6242,23.6024,23.6242,41900.0
2011-12-22 15:10:00,32.51,32.51,32.46,32.47,73700.0,23.6242,23.6242,23.5879,23.5951,73700.0
2011-12-22 15:20:00,32.47,32.51,32.45,32.45,93300.0,23.5951,23.6242,23.5806,23.5806,93300.0
2011-12-22 15:30:00,32.45,32.49,32.42,32.42,105000.0,23.5806,23.6097,23.5588,23.5588,105000.0
2011-12-22 15:40:00,32.42,32.43,32.36,32.39,157300.0,23.5588,23.5661,23.5152,23.537,157300.0
2011-12-22 15:50:00,32.38,32.42,32.35,32.4,221100.0,23.5297,23.5588,23.5079,23.5443,221100.0
2011-12-23 09:30:00,32.5,32.55,32.34,32.36,82600.0,23.6169,23.6533,23.5007,23.5152,82600.0
2011-12-23 09:40:00,32.37,32.56,32.37,32.56,29300.0,23.5225,23.6605,23.5225,23.6605,29300.0
2011-12-23 09:50:00,32.56,32.65,32.55,32.56,59400.0,23.6605,23.7259,23.6533,23.6605,59400.0
2011-12-23 10:00:00,32.57,32.64,32.51,32.63,92900.0,23.6678,23.7187,23.6242,23.7114,92900.0
2011-12-23 10:10:00,32.63,32.71,32.63,32.7,50200.0,23.7114,23.7695,23.7114,23.7623,50200.0
2011-12-23 10:20:00,32.69,32.76,32.69,32.74,42900.0,23.755,23.8059,23.755,23.7913,42900.0
2011-12-23 10:30:00,32.75,32.8,32.75,32.79,60800.0,23.7986,23.8349,23.7986,23.8277,60800.0
2011-12-23 10:40:00,32.79,32.8,32.78,32.79,55300.0,23.8277,23.8349,23.8204,23.8277,55300.0
2011-12-23 10:50:00,32.8,32.8,32.78,32.79,31600.0,23.8349,23.8349,23.8204,23.8277,31600.0
2011-12-23 11:00:00,32.79,32.85,32.79,32.84,68400.0,23.8277,23.8713,23.8277,23.864,68400.0
2011-12-23 11:10:00,32.84,32.9,32.79,32.8,73900.0,23.864,23.9076,23.8277,23.8349,73900.0
2011-12-23 11:20:00,32.8,32.82,32.8,32.8,30000.0,23.8349,23.8495,23.8349,23.8349,30000.0
2011-12-23 11:30:00,32.81,32.81,32.79,32.79,31300.0,23.8422,23.8422,23.8277,23.8277,31300.0
2011-12-23 11:40:00,32.79,32.8,32.78,32.79,50000.0,23.8277,23.8349,23.8204,23.8277,50000.0
2011-12-23 11:50:00,32.79,32.82,32.78,32.81,82100.0,23.8277,23.8495,23.8204,23.8422,82100.0
2011-12-23 12:00:00,32.8,32.82,32.79,32.8,28700.0,23.8349,23.8495,23.8277,23.8349,28700.0
2011-12-23 12:10:00,32.8,32.8,32.77,32.78,43300.0,23.8349,23.8349,23.8131,23.8204,43300.0
2011-12-23 12:20:00,32.78,32.79,32.76,32.77,83000.0,23.8204,23.8277,23.8059,23.8131,83000.0
2011-12-23 12:30:00,32.77,32.8,32.75,32.77,46700.0,23.8131,23.8349,23.7986,23.8131,46700.0
2011-12-23 12:40:00,32.77,32.81,32.77,32.81,55100.0,23.8131,23.8422,23.8131,23.8422,55100.0
2011-12-23 12:50:00,32.81,32.81,32.8,32.8,38100.0,23.8422,23.8422,23.8349,23.8349,38100.0
2011-12-23 13:00:00,32.81,32.81,32.78,32.8,56900.0,23.8422,23.8422,23.8204,23.8349,56900.0
2011-12-23 13:10:00,32.8,32.84,32.79,32.8,69200.0,23.8349,23.864,23.8277,23.8349,69200.0
2011-12-23 13:20:00,32.79,32.81,32.79,32.81,16800.0,23.8277,23.8422,23.8277,23.8422,16800.0
2011-12-23 13:30:00,32.81,32.81,32.76,32.77,47400.0,23.8422,23.8422,23.8059,23.8131,47400.0
2011-12-23 13:40:00,32.77,32.79,32.76,32.77,68200.0,23.8131,23.8277,23.8059,23.8131,68200.0
2011-12-23 13:50:00,32.78,32.79,32.76,32.77,50700.0,23.8204,23.8277,23.8059,23.8131,50700.0
2011-12-23 14:00:00,32.77,32.77,32.73,32.73,65200.0,23.8131,23.8131,23.7841,23.7841,65200.0
2011-12-23 14:10:00,32.74,32.74,32.69,32.69,45400.0,23.7913,23.7913,23.755,23.755,45400.0
2011-12-23 14:20:00,32.7,32.7,32.65,32.67,34200.0,23.7623,23.7623,23.7259,23.7405,34200.0
2011-12-23 14:30:00,32.67,32.7,32.66,32.69,47500.0,23.7405,23.7623,23.7332,23.755,47500.0
2011-12-23 14:40:00,32.68,32.69,32.65,32.66,27500.0,23.7477,23.755,23.7259,23.7332,27500.0
2011-12-23 14:50:00,32.66,32.72,32.66,32.67,45600.0,23.7332,23.7768,23.7332,23.7405,45600.0
2011-12-23 15:00:00,32.67,32.69,32.66,32.67,31200.0,23.7405,23.755,23.7332,23.7405,31200.0
2011-12-23 15:10:00,32.68,32.7,32.66,32.68,58100.0,23.7477,23.7623,23.7332,23.7477,58100.0
2011-12-23 15:20:00,32.68,32.69,32.61,32.62,74300.0,23.7477,23.755,23.6969,23.7041,74300.0
2011-12-23 15:30:00,32.61,32.64,32.59,32.63,91700.0,23.6969,23.7187,23.6823,23.7114,91700.0
2011-12-23 15:40:00,32.63,32.71,32.63,32.67,116500.0,23.7114,23.7695,23.7114,23.7405,116500.0
2011-12-23 15:50:00,32.66,32.73,32.66,32.73,166800.0,23.7332,23.7841,23.7332,23.7841,166800.0
2011-12-27 09:30:00,32.74,32.76,32.63,32.72,57500.0,23.7913,23.8059,23.7114,23.7768,57500.0
2011-12-27 09:40:00,32.73,32.83,32.72,32.83,39400.0,23.7841,23.8567,23.7768,23.8567,39400.0
2011-12-27 09:50:00,32.83,32.94,32.83,32.94,51700.0,23.8567,23.9367,23.8567,23.9367,51700.0
2011-12-27 10:00:00,32.95,32.98,32.86,32.93,45000.0,23.9439,23.9657,23.8785,23.9294,45000.0
2011-12-27 10:10:00,32.93,32.99,32.92,32.98,45400.0,23.9294,23.973,23.9221,23.9657,45400.0
2011-12-27 10:20:00,32.98,33.0,32.94,32.96,46800.0,23.9657,23.9803,23.9367,23.9512,46800.0
2011-12-27 10:30:00,32.95,32.96,32.88,32.88,35800.0,23.9439,23.9512,23.8931,23.8931,35800.0
2011-12-27 10:40:00,32.88,32.89,32.85,32.86,38000.0,23.8931,23.9003,23.8713,23.8785,38000.0
2011-12-27 10:50:00,32.86,32.88,32.84,32.88,29700.0,23.8785,23.8931,23.864,23.8931,29700.0
2011-12-27 11:00:00,32.88,32.9,32.85,32.86,27800.0,23.8931,23.9076,23.8713,23.8785,27800.0
2011-12-27 11:10:00,32.86,32.88,32.83,32.83,37200.0,23.8785,23.8931,23.8567,23.8567,37200.0
2011-12-27 11:20:00,32.83,32.84,32.81,32.82,16100.0,23.8567,23.864,23.8422,23.8495,16100.0
2011-12-27 11:30:00,32.82,32.83,32.75,32.79,45600.0,23.8495,23.8567,23.7986,23.8277,45600.0
2011-12-27 11:40:00,32.79,32.79,32.76,32.76,31800.0,23.8277,23.8277,23.8059,23.8059,31800.0
2011-12-27 11:50:00,32.77,32.83,32.76,32.82,37400.0,23.8131,23.8567,23.8059,23.8495,37400.0
2011-12-27 12:00:00,32.81,32.85,32.8,32.85,21900.0,23.8422,23.8713,23.8349,23.8713,21900.0
2011-12-27 12:10:00,32.84,32.87,32.82,32.87,22400.0,23.864,23.8858,23.8495,23.8858,22400.0
2011-12-27 12:20:00,32.87,32.87,32.84,32.85,14300.0,23.8858,23.8858,23.864,23.8713,14300.0
2011-12-27 12:30:00,32.85,32.88,32.84,32.87,41300.0,23.8713,23.8931,23.864,23.8858,41300.0
2011-12-27 12:40:00,32.87,32.9,32.86,32.87,30400.0,23.8858,23.9076,23.8785,23.8858,30400.0
2011-12-27 12:50:00,32.88,32.9,32.87,32.88,16000.0,23.8931,23.9076,23.8858,23.8931,16000.0
2011-12-27 13:00:00,32.88,32.9,32.87,32.89,17600.0,23.8931,23.9076,23.8858,23.9003,17600.0
2011-12-27 13:10:00,32.9,32.9,32.87,32.87,19000.0,23.9076,23.9076,23.8858,23.8858,19000.0
2011-12-27 13:20:00,32.87,32.89,32.86,32.87,41800.0,23.8858,23.9003,23.8785,23.8858,41800.0
2011-12-27 13:30:00,32.88,32.9,32.87,32.89,17300.0,23.8931,23.9076,23.8858,23.9003,17300.0
2011-12-27 13:40:00,32.89,32.9,32.88,32.88,22900.0,23.9003,23.9076,23.8931,23.8931,22900.0
2011-12-27 13:50:00,32.89,32.9,32.88,32.89,22000.0,23.9003,23.9076,23.8931,23.9003,22000.0
2011-12-27 14:00:00,32.89,32.9,32.88,32.89,14000.0,23.9003,23.9076,23.8931,23.9003,14000.0
2011-12-27 14:10:00,32.89,32.89,32.87,32.89,24400.0,23.9003,23.9003,23.8858,23.9003,24400.0
2011-12-27 14:20:00,32.88,32.89,32.86,32.88,47100.0,23.8931,23.9003,23.8785,23.8931,47100.0
2011-12-27 14:30:00,32.88,32.88,32.85,32.88,34200.0,23.8931,23.8931,23.8713,23.8931,34200.0
2011-12-27 14:40:00,32.88,32.9,32.88,32.9,28400.0,23.8931,23.9076,23.8931,23.9076,28400.0
2011-12-27 14:50:00,32.9,32.93,32.88,32.93,62100.0,23.9076,23.9294,23.8931,23.9294,62100.0
2011-12-27 15:00:00,32.93,32.94,32.93,32.93,20300.0,23.9294,23.9367,23.9294,23.9294,20300.0
2011-12-27 15:10:00,32.94,32.94,32.86,32.87,47000.0,23.9367,23.9367,23.8785,23.8858,47000.0
2011-12-27 15:20:00,32.87,32.93,32.85,32.93,36100.0,23.8858,23.9294,23.8713,23.9294,36100.0
2011-12-27 15:30:00,32.93,32.93,32.84,32.88,59800.0,23.9294,23.9294,23.864,23.8931,59800.0
2011-12-27 15:40:00,32.88,32.92,32.85,32.91,79600.0,23.8931,23.9221,23.8713,23.9149,79600.0
2011-12-27 15:50:00,32.9,32.91,32.83,32.84,274900.0,23.9076,23.9149,23.8567,23.864,274900.0
2011-12-28 09:30:00,32.92,32.98,32.86,32.9,48500.0,23.9221,23.9657,23.8785,23.9076,48500.0
2011-12-28 09:40:00,32.91,32.96,32.88,32.88,33200.0,23.9149,23.9512,23.8931,23.8931,33200.0
2011-12-28 09:50:00,32.88,32.88,32.76,32.81,49700.0,23.8931,23.8931,23.8059,23.8422,49700.0
2011-12-28 10:00:00,32.81,32.84,32.79,32.81,34600.0,23.8422,23.864,23.8277,23.8422,34600.0
2011-12-28 10:10:00,32.81,32.81,32.68,32.7,35500.0,23.8422,23.8422,23.7477,23.7623,35500.0
2011-12-28 10:20:00,32.71,32.71,32.62,32.63,34000.0,23.7695,23.7695,23.7041,23.7114,34000.0
2011-12-28 10:30:00,32.63,32.63,32.55,32.59,48200.0,23.7114,23.7114,23.6533,23.6823,48200.0
2011-12-28 10:40:00,32.59,32.64,32.58,32.64,25600.0,23.6823,23.7187,23.6751,23.7187,25600.0
2011-12-28 10:50:00,32.64,32.7,32.61,32.69,44500.0,23.7187,23.7623,23.6969,23.755,44500.0
2011-12-28 11:00:00,32.69,32.69,32.63,32.65,46400.0,23.755,23.755,23.7114,23.7259,46400.0
2011-12-28 11:10:00,32.65,32.69,32.64,32.68,35000.0,23.7259,23.755,23.7187,23.7477,35000.0
2011-12-28 11:20:00,32.68,32.68,32.61,32.61,41900.0,23.7477,23.7477,23.6969,23.6969,41900.0
2011-12-28 11:30:00,32.61,32.63,32.46,32.46,68200.0,23.6969,23.7114,23.5879,23.5879,68200.0
2011-12-28 11:40:00,32.47,32.5,32.43,32.45,33200.0,23.5951,23.6169,23.5661,23.5806,33200.0
2011-12-28 11:50:00,32.46,32.47,32.4,32.44,59000.0,23.5879,23.5951,23.5443,23.5733,59000.0
2011-12-28 12:00:00,32.44,32.45,32.36,32.38,33800.0,23.5733,23.5806,23.5152,23.5297,33800.0
2011-12-28 12:10:00,32.38,32.42,32.36,32.42,26000.0,23.5297,23.5588,23.5152,23.5588,26000.0
2011-12-28 12:20:00,32.42,32.43,32.35,32.36,74000.0,23.5588,23.5661,23.5079,23.5152,74000.0
2011-12-28 12:30:00,32.35,32.44,32.35,32.43,41300.0,23.5079,23.5733,23.5079,23.5661,41300.0
2011-12-28 12:40:00,32.44,32.44,32.35,32.36,66100.0,23.5733,23.5733,23.5079,23.5152,66100.0
2011-12-28 12:50:00,32.36,32.36,32.27,32.3,68600.0,23.5152,23.5152,23.4498,23.4716,68600.0
2011-12-28 13:00:00,32.31,32.35,32.3,32.35,41600.0,23.4789,23.5079,23.4716,23.5079,41600.0
2011-12-28 13:10:00,32.35,32.42,32.35,32.42,21900.0,23.5079,23.5588,23.5079,23.5588,21900.0
2011-12-28 13:20:00,32.41,32.45,32.41,32.43,43900.0,23.5515,23.5806,23.5515,23.5661,43900.0
2011-12-28 13:30:00,32.43,32.48,32.41,32.48,40400.0,23.5661,23.6024,23.5515,23.6024,40400.0
2011-12-28 13:40:00,32.48,32.5,32.45,32.45,22400.0,23.6024,23.6169,23.5806,23.5806,22400.0
2011-12-28 13:50:00,32.45,32.51,32.45,32.5,37000.0,23.5806,23.6242,23.5806,23.6169,37000.0
2011-12-28 14:00:00,32.5,32.51,32.43,32.48,61100.0,23.6169,23.6242,23.5661,23.6024,61100.0
2011-12-28 14:10:00,32.49,32.49,32.44,32.47,21800.0,23.6097,23.6097,23.5733,23.5951,21800.0
2011-12-28 14:20:00,32.46,32.52,32.46,32.5,37300.0,23.5879,23.6315,23.5879,23.6169,37300.0
2011-12-28 14:30:00,32.5,32.53,32.47,32.48,43800.0,23.6169,23.6387,23.5951,23.6024,43800.0
2011-12-28 14:40:00,32.49,32.49,32.43,32.44,38100.0,23.6097,23.6097,23.5661,23.5733,38100.0
2011-12-28 14:50:00,32.44,32.5,32.43,32.48,25700.0,23.5733,23.6169,23.5661,23.6024,25700.0
2011-12-28 15:00:00,32.48,32.5,32.47,32.49,21500.0,23.6024,23.6169,23.5951,23.6097,21500.0
2011-12-28 15:10:00,32.48,32.53,32.42,32.42,84500.0,23.6024,23.6387,23.5588,23.5588,84500.0
2011-12-28 15:20:00,32.42,32.47,32.41,32.43,60100.0,23.5588,23.5951,23.5515,23.5661,60100.0
2011-12-28 15:30:00,32.43,32.45,32.41,32.42,96100.0,23.5661,23.5806,23.5515,23.5588,96100.0
2011-12-28 15:40:00,32.42,32.44,32.4,32.42,73400.0,23.5588,23.5733,23.5443,23.5588,73400.0
2011-12-28 15:50:00,32.41,32.42,32.37,32.4,195600.0,23.5515,23.5588,23.5225,23.5443,195600.0
2011-12-29 09:30:00,32.5,32.69,32.46,32.66,34400.0,23.6169,23.755,23.5879,23.7332,34400.0
2011-12-29 09:40:00,32.66,32.74,32.63,32.73,34200.0,23.7332,23.7913,23.7114,23.7841,34200.0
2011-12-29 09:50:00,32.73,32.73,32.66,32.72,55700.0,23.7841,23.7841,23.7332,23.7768,55700.0
2011-12-29 10:00:00,32.73,32.74,32.66,32.66,39300.0,23.7841,23.7913,23.7332,23.7332,39300.0
2011-12-29 10:10:00,32.65,32.66,32.59,32.59,33300.0,23.7259,23.7332,23.6823,23.6823,33300.0
2011-12-29 10:20:00,32.6,32.63,32.59,32.62,25500.0,23.6896,23.7114,23.6823,23.7041,25500.0
2011-12-29 10:30:00,32.62,32.65,32.58,32.59,37200.0,23.7041,23.7259,23.6751,23.6823,37200.0
2011-12-29 10:40:00,32.6,32.62,32.56,32.58,26600.0,23.6896,23.7041,23.6605,23.6751,26600.0
2011-12-29 10:50:00,32.57,32.6,32.55,32.56,23800.0,23.6678,23.6896,23.6533,23.6605,23800.0
2011-12-29 11:00:00,32.56,32.61,32.51,32.51,44400.0,23.6605,23.6969,23.6242,23.6242,44400.0
2011-12-29 11:10:00,32.51,32.55,32.5,32.51,43600.0,23.6242,23.6533,23.6169,23.6242,43600.0
2011-12-29 11:20:00,32.52,32.52,32.46,32.46,26900.0,23.6315,23.6315,23.5879,23.5879,26900.0
2011-12-29 11:30:00,32.46,32.5,32.45,32.47,27500.0,23.5879,23.6169,23.5806,23.5951,27500.0
2011-12-29 11:40:00,32.48,32.5,32.45,32.46,23800.0,23.6024,23.6169,23.5806,23.5879,23800.0
2011-12-29 11:50:00,32.47,32.52,32.46,32.52,32900.0,23.5951,23.6315,23.5879,23.6315,32900.0
2011-12-29 12:00:00,32.52,32.52,32.49,32.5,23200.0,23.6315,23.6315,23.6097,23.6169,23200.0
2011-12-29 12:10:00,32.51,32.51,32.5,32.5,20000.0,23.6242,23.6242,23.6169,23.6169,20000.0
2011-12-29 12:20:00,32.5,32.54,32.5,32.5,24300.0,23.6169,23.646,23.6169,23.6169,24300.0
2011-12-29 12:30:00,32.5,32.52,32.48,32.52,27200.0,23.6169,23.6315,23.6024,23.6315,27200.0
2011-12-29 12:40:00,32.52,32.55,32.52,32.55,21900.0,23.6315,23.6533,23.6315,23.6533,21900.0
2011-12-29 12:50:00,32.55,32.57,32.54,32.57,22100.0,23.6533,23.6678,23.646,23.6678,22100.0
2011-12-29 13:00:00,32.56,32.64,32.56,32.64,59900.0,23.6605,23.7187,23.6605,23.7187,59900.0
2011-12-29 13:10:00,32.64,32.65,32.63,32.64,89000.0,23.7187,23.7259,23.7114,23.7187,89000.0
2011-12-29 13:20:00,32.63,32.71,32.63,32.71,33700.0,23.7114,23.7695,23.7114,23.7695,33700.0
2011-12-29 13:30:00,32.71,32.77,32.7,32.77,20300.0,23.7695,23.8131,23.7623,23.8131,20300.0
2011-12-29 13:40:00,32.77,32.82,32.76,32.82,52100.0,23.8131,23.8495,23.8059,23.8495,52100.0
2011-12-29 13:50:00,32.82,32.85,32.8,32.82,48900.0,23.8495,23.8713,23.8349,23.8495,48900.0
2011-12-29 14:00:00,32.82,32.83,32.75,32.76,47400.0,23.8495,23.8567,23.7986,23.8059,47400.0
2011-12-29 14:10:00,32.76,32.77,32.75,32.76,22700.0,23.8059,23.8131,23.7986,23.8059,22700.0
2011-12-29 14:20:00,32.76,32.76,32.73,32.74,29800.0,23.8059,23.8059,23.7841,23.7913,29800.0
2011-12-29 14:30:00,32.74,32.74,32.72,32.73,42800.0,23.7913,23.7913,23.7768,23.7841,42800.0
2011-12-29 14:40:00,32.73,32.75,32.7,32.74,65700.0,23.7841,23.7986,23.7623,23.7913,65700.0
2011-12-29 14:50:00,32.75,32.77,32.75,32.75,36700.0,23.7986,23.8131,23.7986,23.7986,36700.0
2011-12-29 15:00:00,32.76,32.76,32.73,32.75,41100.0,23.8059,23.8059,23.7841,23.7986,41100.0
2011-12-29 15:10:00,32.75,32.77,32.74,32.76,48100.0,23.7986,23.8131,23.7913,23.8059,48100.0
2011-12-29 15:20:00,32.76,32.76,32.71,32.73,43100.0,23.8059,23.8059,23.7695,23.7841,43100.0
2011-12-29 15:30:00,32.74,32.8,32.73,32.79,78400.0,23.7913,23.8349,23.7841,23.8277,78400.0
2011-12-29 15:40:00,32.79,32.85,32.76,32.77,77900.0,23.8277,23.8713,23.8059,23.8131,77900.0
2011-12-29 15:50:00,32.76,32.8,32.74,32.77,159700.0,23.8059,23.8349,23.7913,23.8131,159700.0
2011-12-30 09:30:00,32.83,32.87,32.68,32.7,59500.0,23.8567,23.8858,23.7477,23.7623,59500.0
2011-12-30 09:40:00,32.7,32.77,32.65,32.66,39600.0,23.7623,23.8131,23.7259,23.7332,39600.0
2011-12-30 09:50:00,32.65,32.71,32.65,32.68,26900.0,23.7259,23.7695,23.7259,23.7477,26900.0
2011-12-30 10:00:00,32.68,32.74,32.68,32.68,31000.0,23.7477,23.7913,23.7477,23.7477,31000.0
2011-12-30 10:10:00,32.68,32.74,32.65,32.69,43600.0,23.7477,23.7913,23.7259,23.755,43600.0
2011-12-30 10:20:00,32.7,32.74,32.7,32.71,17400.0,23.7623,23.7913,23.7623,23.7695,17400.0
2011-12-30 10:30:00,32.7,32.71,32.65,32.67,22200.0,23.7623,23.7695,23.7259,23.7405,22200.0
2011-12-30 10:40:00,32.67,32.74,32.65,32.74,35100.0,23.7405,23.7913,23.7259,23.7913,35100.0
2011-12-30 10:50:00,32.74,32.75,32.7,32.73,48800.0,23.7913,23.7986,23.7623,23.7841,48800.0
2011-12-30 11:00:00,32.73,32.76,32.72,32.73,28400.0,23.7841,23.8059,23.7768,23.7841,28400.0
2011-12-30 11:10:00,32.73,32.77,32.72,32.76,31300.0,23.7841,23.8131,23.7768,23.8059,31300.0
2011-12-30 11:20:00,32.76,32.77,32.75,32.75,34800.0,23.8059,23.8131,23.7986,23.7986,34800.0
2011-12-30 11:30:00,32.75,32.76,32.69,32.7,38500.0,23.7986,23.8059,23.755,23.7623,38500.0
2011-12-30 11:40:00,32.7,32.71,32.65,32.65,27600.0,23.7623,23.7695,23.7259,23.7259,27600.0
2011-12-30 11:50:00,32.66,32.66,32.56,32.56,32600.0,23.7332,23.7332,23.6605,23.6605,32600.0
2011-12-30 12:00:00,32.57,32.69,32.55,32.67,31600.0,23.6678,23.755,23.6533,23.7405,31600.0
2011-12-30 12:10:00,32.68,32.71,32.66,32.67,23200.0,23.7477,23.7695,23.7332,23.7405,23200.0
2011-12-30 12:20:00,32.66,32.69,32.65,32.66,16700.0,23.7332,23.755,23.7259,23.7332,16700.0
2011-12-30 12:30:00,32.66,32.69,32.65,32.69,30100.0,23.7332,23.755,23.7259,23.755,30100.0
2011-12-30 12:40:00,32.69,32.72,32.68,32.7,37900.0,23.755,23.7768,23.7477,23.7623,37900.0
2011-12-30 12:50:00,32.7,32.71,32.68,32.69,13600.0,23.7623,23.7695,23.7477,23.755,13600.0
2011-12-30 13:00:00,32.7,32.71,32.68,32.69,15100.0,23.7623,23.7695,23.7477,23.755,15100.0
2011-12-30 13:10:00,32.69,32.69,32.68,32.68,10000.0,23.755,23.755,23.7477,23.7477,10000.0
2011-12-30 13:20:00,32.68,32.68,32.64,32.64,23800.0,23.7477,23.7477,23.7187,23.7187,23800.0
2011-12-30 13:30:00,32.65,32.66,32.62,32.64,22200.0,23.7259,23.7332,23.7041,23.7187,22200.0
2011-12-30 13:40:00,32.65,32.66,32.64,32.65,19800.0,23.7259,23.7332,23.7187,23.7259,19800.0
2011-12-30 13:50:00,32.65,32.69,32.64,32.68,44400.0,23.7259,23.755,23.7187,23.7477,44400.0
2011-12-30 14:00:00,32.68,32.68,32.65,32.65,19800.0,23.7477,23.7477,23.7259,23.7259,19800.0
2011-12-30 14:10:00,32.65,32.67,32.64,32.65,32600.0,23.7259,23.7405,23.7187,23.7259,32600.0
2011-12-30 14:20:00,32.65,32.65,32.59,32.64,35700.0,23.7259,23.7259,23.6823,23.7187,35700.0
2011-12-30 14:30:00,32.63,32.67,32.62,32.67,65600.0,23.7114,23.7405,23.7041,23.7405,65600.0
2011-12-30 14:40:00,32.67,32.69,32.67,32.69,70000.0,23.7405,23.755,23.7405,23.755,70000.0
2011-12-30 14:50:00,32.69,32.7,32.68,32.69,23900.0,23.755,23.7623,23.7477,23.755,23900.0
2011-12-30 15:00:00,32.69,32.7,32.65,32.65,28300.0,23.755,23.7623,23.7259,23.7259,28300.0
2011-12-30 15:10:00,32.65,32.71,32.65,32.7,81100.0,23.7259,23.7695,23.7259,23.7623,81100.0
2011-12-30 15:20:00,32.69,32.71,32.68,32.69,45500.0,23.755,23.7695,23.7477,23.755,45500.0
2011-12-30 15:30:00,32.7,32.72,32.69,32.71,29400.0,23.7623,23.7768,23.755,23.7695,29400.0
2011-12-30 15:40:00,32.72,32.75,32.69,32.72,136900.0,23.7768,23.7986,23.755,23.7768,136900.0
2011-12-30 15:50:00,32.73,32.74,32.7,32.71,262300.0,23.7841,23.7913,23.7623,23.7695,262300.0
2012-01-03 09:30:00,33.11,33.45,33.11,33.17,126300.0,24.0602,24.3073,24.0602,24.1038,126300.0
2012-01-03 09:40:00,33.16,33.2,33.08,33.1,53100.0,24.0965,24.1256,24.0384,24.0529,53100.0
2012-01-03 09:50:00,33.12,33.12,33.02,33.04,43300.0,24.0675,24.0675,23.9948,24.0093,43300.0
2012-01-03 10:00:00,33.03,33.2,33.02,33.17,117600.0,24.0021,24.1256,23.9948,24.1038,117600.0
2012-01-03 10:10:00,33.18,33.18,33.11,33.12,47100.0,24.1111,24.1111,24.0602,24.0675,47100.0
2012-01-03 10:20:00,33.12,33.17,33.07,33.07,40700.0,24.0675,24.1038,24.0311,24.0311,40700.0
2012-01-03 10:30:00,33.07,33.15,33.07,33.13,95800.0,24.0311,24.0893,24.0311,24.0747,95800.0
2012-01-03 10:40:00,33.12,33.16,33.1,33.14,104900.0,24.0675,24.0965,24.0529,24.082,104900.0
2012-01-03 10:50:00,33.13,33.21,33.13,33.21,53900.0,24.0747,24.1329,24.0747,24.1329,53900.0
2012-01-03 11:00:00,33.21,33.21,33.08,33.09,42300.0,24.1329,24.1329,24.0384,24.0457,42300.0
2012-01-03 11:10:00,33.08,33.08,33.05,33.05,52500.0,24.0384,24.0384,24.0166,24.0166,52500.0
2012-01-03 11:20:00,33.05,33.06,33.01,33.02,53900.0,24.0166,24.0239,23.9875,23.9948,53900.0
2012-01-03 11:30:00,33.02,33.03,33.0,33.01,49400.0,23.9948,24.0021,23.9803,23.9875,49400.0
2012-01-03 11:40:00,33.0,33.0,32.89,32.9,92700.0,23.9803,23.9803,23.9003,23.9076,92700.0
2012-01-03 11:50:00,32.9,32.93,32.85,32.86,118200.0,23.9076,23.9294,23.8713,23.8785,118200.0
2012-01-03 12:00:00,32.86,32.86,32.81,32.82,47000.0,23.8785,23.8785,23.8422,23.8495,47000.0
2012-01-03 12:10:00,32.81,32.85,32.81,32.85,46400.0,23.8422,23.8713,23.8422,23.8713,46400.0
2012-01-03 12:20:00,32.85,32.87,32.8,32.81,43700.0,23.8713,23.8858,23.8349,23.8422,43700.0
2012-01-03 12:30:00,32.81,32.81,32.68,32.69,55800.0,23.8422,23.8422,23.7477,23.755,55800.0
2012-01-03 12:40:00,32.7,32.73,32.69,32.7,67000.0,23.7623,23.7841,23.755,23.7623,67000.0
2012-01-03 12:50:00,32.7,32.8,32.7,32.77,89100.0,23.7623,23.8349,23.7623,23.8131,89100.0
2012-01-03 13:00:00,32.77,32.81,32.76,32.77,41500.0,23.8131,23.8422,23.8059,23.8131,41500.0
2012-01-03 13:10:00,32.77,32.82,32.76,32.82,38700.0,23.8131,23.8495,23.8059,23.8495,38700.0
2012-01-03 13:20:00,32.82,32.85,32.79,32.82,45500.0,23.8495,23.8713,23.8277,23.8495,45500.0
2012-01-03 13:30:00,32.82,32.84,32.81,32.83,34900.0,23.8495,23.864,23.8422,23.8567,34900.0
2012-01-03 13:40:00,32.83,32.89,32.83,32.86,31800.0,23.8567,23.9003,23.8567,23.8785,31800.0
2012-01-03 13:50:00,32.85,32.86,32.8,32.81,55100.0,23.8713,23.8785,23.8349,23.8422,55100.0
2012-01-03 14:00:00,32.81,32.84,32.8,32.83,41800.0,23.8422,23.864,23.8349,23.8567,41800.0
2012-01-03 14:10:00,32.83,32.85,32.82,32.84,39300.0,23.8567,23.8713,23.8495,23.864,39300.0
2012-01-03 14:20:00,32.84,32.84,32.78,32.78,26900.0,23.864,23.864,23.8204,23.8204,26900.0
2012-01-03 14:30:00,32.79,32.84,32.76,32.81,89200.0,23.8277,23.864,23.8059,23.8422,89200.0
2012-01-03 14:40:00,32.82,32.84,32.78,32.8,61900.0,23.8495,23.864,23.8204,23.8349,61900.0
2012-01-03 14:50:00,32.8,32.93,32.8,32.92,106900.0,23.8349,23.9294,23.8349,23.9221,106900.0
2012-01-03 15:00:00,32.92,32.95,32.91,32.95,70900.0,23.9221,23.9439,23.9149,23.9439,70900.0
2012-01-03 15:10:00,32.94,32.95,32.9,32.94,80800.0,23.9367,23.9439,23.9076,23.9367,80800.0
2012-01-03 15:20:00,32.94,32.94,32.86,32.88,92400.0,23.9367,23.9367,23.8785,23.8931,92400.0
2012-01-03 15:30:00,32.88,32.93,32.85,32.85,115600.0,23.8931,23.9294,23.8713,23.8713,115600.0
2012-01-03 15:40:00,32.86,32.95,32.85,32.91,152500.0,23.8785,23.9439,23.8713,23.9149,152500.0
2012-01-03 15:50:00,32.92,32.93,32.77,32.82,311000.0,23.9221,23.9294,23.8131,23.8495,311000.0
2012-01-04 09:30:00,32.85,32.88,32.76,32.81,39200.0,23.8713,23.8931,23.8059,23.8422,39200.0
2012-01-04 09:40:00,32.81,32.82,32.7,32.75,54800.0,23.8422,23.8495,23.7623,23.7986,54800.0
2012-01-04 09:50:00,32.75,32.75,32.63,32.69,62700.0,23.7986,23.7986,23.7114,23.755,62700.0
2012-01-04 10:00:00,32.68,32.68,32.61,32.62,69200.0,23.7477,23.7477,23.6969,23.7041,69200.0
2012-01-04 10:10:00,32.61,32.64,32.54,32.55,68900.0,23.6969,23.7187,23.646,23.6533,68900.0
2012-01-04 10:20:00,32.54,32.6,32.51,32.59,65200.0,23.646,23.6896,23.6242,23.6823,65200.0
2012-01-04 10:30:00,32.59,32.59,32.46,32.46,66300.0,23.6823,23.6823,23.5879,23.5879,66300.0
2012-01-04 10:40:00,32.46,32.46,32.35,32.37,113700.0,23.5879,23.5879,23.5079,23.5225,113700.0
2012-01-04 10:50:00,32.38,32.38,32.34,32.37,56900.0,23.5297,23.5297,23.5007,23.5225,56900.0
2012-01-04 11:00:00,32.37,32.46,32.36,32.44,46100.0,23.5225,23.5879,23.5152,23.5733,46100.0
2012-01-04 11:10:00,32.44,32.46,32.4,32.42,45000.0,23.5733,23.5879,23.5443,23.5588,45000.0
2012-01-04 11:20:00,32.43,32.44,32.39,32.4,59500.0,23.5661,23.5733,23.537,23.5443,59500.0
2012-01-04 11:30:00,32.41,32.41,32.37,32.4,47500.0,23.5515,23.5515,23.5225,23.5443,47500.0
2012-01-04 11:40:00,32.4,32.44,32.38,32.42,69800.0,23.5443,23.5733,23.5297,23.5588,69800.0
2012-01-04 11:50:00,32.42,32.43,32.36,32.37,37500.0,23.5588,23.5661,23.5152,23.5225,37500.0
2012-01-04 12:00:00,32.37,32.42,32.33,32.42,74900.0,23.5225,23.5588,23.4934,23.5588,74900.0
2012-01-04 12:10:00,32.42,32.46,32.41,32.44,52700.0,23.5588,23.5879,23.5515,23.5733,52700.0
2012-01-04 12:20:00,32.45,32.45,32.42,32.44,75900.0,23.5806,23.5806,23.5588,23.5733,75900.0
2012-01-04 12:30:00,32.43,32.44,32.43,32.44,32600.0,23.5661,23.5733,23.5661,23.5733,32600.0
2012-01-04 12:40:00,32.43,32.49,32.43,32.48,51500.0,23.5661,23.6097,23.5661,23.6024,51500.0
2012-01-04 12:50:00,32.49,32.49,32.42,32.45,52600.0,23.6097,23.6097,23.5588,23.5806,52600.0
2012-01-04 13:00:00,32.45,32.45,32.42,32.44,41400.0,23.5806,23.5806,23.5588,23.5733,41400.0
2012-01-04 13:10:00,32.44,32.44,32.36,32.36,64300.0,23.5733,23.5733,23.5152,23.5152,64300.0
2012-01-04 13:20:00,32.36,32.41,32.35,32.39,54700.0,23.5152,23.5515,23.5079,23.537,54700.0
2012-01-04 13:30:00,32.39,32.41,32.37,32.4,44600.0,23.537,23.5515,23.5225,23.5443,44600.0
2012-01-04 13:40:00,32.41,32.45,32.4,32.45,38900.0,23.5515,23.5806,23.5443,23.5806,38900.0
2012-01-04 13:50:00,32.45,32.45,32.37,32.38,30500.0,23.5806,23.5806,23.5225,23.5297,30500.0
2012-01-04 14:00:00,32.38,32.41,32.37,32.4,50200.0,23.5297,23.5515,23.5225,23.5443,50200.0
2012-01-04 14:10:00,32.41,32.42,32.39,32.42,49800.0,23.5515,23.5588,23.537,23.5588,49800.0
2012-01-04 14:20:00,32.42,32.42,32.36,32.36,53400.0,23.5588,23.5588,23.5152,23.5152,53400.0
2012-01-04 14:30:00,32.36,32.38,32.34,32.35,70800.0,23.5152,23.5297,23.5007,23.5079,70800.0
2012-01-04 14:40:00,32.35,32.38,32.34,32.38,74500.0,23.5079,23.5297,23.5007,23.5297,74500.0
2012-01-04 14:50:00,32.37,32.4,32.37,32.37,85300.0,23.5225,23.5443,23.5225,23.5225,85300.0
2012-01-04 15:00:00,32.38,32.4,32.35,32.4,70800.0,23.5297,23.5443,23.5079,23.5443,70800.0
2012-01-04 15:10:00,32.4,32.41,32.39,32.4,64000.0,23.5443,23.5515,23.537,23.5443,64000.0
2012-01-04 15:20:00,32.4,32.43,32.39,32.43,60100.0,23.5443,23.5661,23.537,23.5661,60100.0
2012-01-04 15:30:00,32.43,32.44,32.39,32.41,122700.0,23.5661,23.5733,23.537,23.5515,122700.0
2012-01-04 15:40:00,32.42,32.44,32.36,32.36,116800.0,23.5588,23.5733,23.5152,23.5152,116800.0
2012-01-04 15:50:00,32.36,32.37,32.36,32.37,234500.0,23.5152,23.5225,23.5152,23.5225,234500.0
2012-01-05 09:30:00,32.3,32.34,32.26,32.3,79700.0,23.4716,23.5007,23.4425,23.4716,79700.0
2012-01-05 09:40:00,32.29,32.3,32.21,32.25,59600.0,23.4643,23.4716,23.4062,23.4353,59600.0
2012-01-05 09:50:00,32.25,32.33,32.23,32.31,275500.0,23.4353,23.4934,23.4207,23.4789,275500.0
2012-01-05 10:00:00,32.3,32.3,32.16,32.22,100200.0,23.4716,23.4716,23.3699,23.4135,100200.0
2012-01-05 10:10:00,32.2,32.27,32.18,32.22,50800.0,23.3989,23.4498,23.3844,23.4135,50800.0
2012-01-05 10:20:00,32.22,32.3,32.16,32.21,53900.0,23.4135,23.4716,23.3699,23.4062,53900.0
2012-01-05 10:30:00,32.21,32.22,32.11,32.11,43700.0,23.4062,23.4135,23.3335,23.3335,43700.0
2012-01-05 10:40:00,32.11,32.19,32.11,32.13,55200.0,23.3335,23.3917,23.3335,23.3481,55200.0
2012-01-05 10:50:00,32.13,32.22,32.12,32.21,43300.0,23.3481,23.4135,23.3408,23.4062,43300.0
2012-01-05 11:00:00,32.21,32.24,32.19,32.22,39200.0,23.4062,23.428,23.3917,23.4135,39200.0
2012-01-05 11:10:00,32.23,32.24,32.17,32.19,49700.0,23.4207,23.428,23.3771,23.3917,49700.0
2012-01-05 11:20:00,32.19,32.34,32.19,32.32,55200.0,23.3917,23.5007,23.3917,23.4861,55200.0
2012-01-05 11:30:00,32.31,32.34,32.26,32.34,42500.0,23.4789,23.5007,23.4425,23.5007,42500.0
2012-01-05 11:40:00,32.34,32.38,32.34,32.37,35900.0,23.5007,23.5297,23.5007,23.5225,35900.0
2012-01-05 11:50:00,32.37,32.37,32.33,32.35,32400.0,23.5225,23.5225,23.4934,23.5079,32400.0
2012-01-05 12:00:00,32.34,32.37,32.34,32.35,127000.0,23.5007,23.5225,23.5007,23.5079,127000.0
2012-01-05 12:10:00,32.35,32.43,32.35,32.42,29400.0,23.5079,23.5661,23.5079,23.5588,29400.0
2012-01-05 12:20:00,32.43,32.45,32.36,32.41,51200.0,23.5661,23.5806,23.5152,23.5515,51200.0
2012-01-05 12:30:00,32.42,32.47,32.42,32.43,150300.0,23.5588,23.5951,23.5588,23.5661,150300.0
2012-01-05 12:40:00,32.44,32.53,32.44,32.49,277000.0,23.5733,23.6387,23.5733,23.6097,277000.0
2012-01-05 12:50:00,32.49,32.55,32.4,32.55,190400.0,23.6097,23.6533,23.5443,23.6533,190400.0
2012-01-05 13:00:00,32.56,32.58,32.54,32.58,119100.0,23.6605,23.6751,23.646,23.6751,119100.0
2012-01-05 13:10:00,32.58,32.59,32.55,32.55,78900.0,23.6751,23.6823,23.6533,23.6533,78900.0
2012-01-05 13:20:00,32.55,32.6,32.55,32.59,62100.0,23.6533,23.6896,23.6533,23.6823,62100.0
2012-01-05 13:30:00,32.6,32.62,32.59,32.59,39400.0,23.6896,23.7041,23.6823,23.6823,39400.0
2012-01-05 13:40:00,32.61,32.65,32.59,32.65,59700.0,23.6969,23.7259,23.6823,23.7259,59700.0
2012-01-05 13:50:00,32.66,32.68,32.63,32.65,40500.0,23.7332,23.7477,23.7114,23.7259,40500.0
2012-01-05 14:00:00,32.64,32.7,32.64,32.67,61400.0,23.7187,23.7623,23.7187,23.7405,61400.0
2012-01-05 14:10:00,32.67,32.69,32.65,32.68,47600.0,23.7405,23.755,23.7259,23.7477,47600.0
2012-01-05 14:20:00,32.68,32.68,32.61,32.62,91500.0,23.7477,23.7477,23.6969,23.7041,91500.0
2012-01-05 14:30:00,32.62,32.63,32.59,32.61,32600.0,23.7041,23.7114,23.6823,23.6969,32600.0
2012-01-05 14:40:00,32.61,32.62,32.56,32.58,124000.0,23.6969,23.7041,23.6605,23.6751,124000.0
2012-01-05 14:50:00,32.58,32.6,32.57,32.58,32700.0,23.6751,23.6896,23.6678,23.6751,32700.0
2012-01-05 15:00:00,32.58,32.62,32.58,32.6,57200.0,23.6751,23.7041,23.6751,23.6896,57200.0
2012-01-05 15:10:00,32.59,32.6,32.54,32.58,99900.0,23.6823,23.6896,23.646,23.6751,99900.0
2012-01-05 15:20:00,32.58,32.61,32.57,32.6,50500.0,23.6751,23.6969,23.6678,23.6896,50500.0
2012-01-05 15:30:00,32.6,32.61,32.58,32.59,55300.0,23.6896,23.6969,23.6751,23.6823,55300.0
2012-01-05 15:40:00,32.59,32.62,32.57,32.6,256200.0,23.6823,23.7041,23.6678,23.6896,256200.0
2012-01-05 15:50:00,32.6,32.63,32.57,32.59,359900.0,23.6896,23.7114,23.6678,23.6823,359900.0
2012-01-06 09:30:00,32.63,32.72,32.6,32.63,62800.0,23.7114,23.7768,23.6896,23.7114,62800.0
2012-01-06 09:40:00,32.61,32.61,32.49,32.58,53300.0,23.6969,23.6969,23.6097,23.6751,53300.0
2012-01-06 09:50:00,32.57,32.59,32.55,32.57,76300.0,23.6678,23.6823,23.6533,23.6678,76300.0
2012-01-06 10:00:00,32.57,32.6,32.52,32.52,67500.0,23.6678,23.6896,23.6315,23.6315,67500.0
2012-01-06 10:10:00,32.52,32.59,32.51,32.55,38300.0,23.6315,23.6823,23.6242,23.6533,38300.0
2012-01-06 10:20:00,32.56,32.73,32.56,32.72,54800.0,23.6605,23.7841,23.6605,23.7768,54800.0
2012-01-06 10:30:00,32.71,32.81,32.7,32.8,76800.0,23.7695,23.8422,23.7623,23.8349,76800.0
2012-01-06 10:40:00,32.8,32.9,32.79,32.89,85700.0,23.8349,23.9076,23.8277,23.9003,85700.0
2012-01-06 10:50:00,32.89,32.91,32.82,32.84,85300.0,23.9003,23.9149,23.8495,23.864,85300.0
2012-01-06 11:00:00,32.83,33.0,32.83,32.98,101700.0,23.8567,23.9803,23.8567,23.9657,101700.0
2012-01-06 11:10:00,32.96,32.99,32.94,32.98,59200.0,23.9512,23.973,23.9367,23.9657,59200.0
2012-01-06 11:20:00,32.99,32.99,32.96,32.98,59200.0,23.973,23.973,23.9512,23.9657,59200.0
2012-01-06 11:30:00,32.97,33.0,32.95,33.0,53900.0,23.9585,23.9803,23.9439,23.9803,53900.0
2012-01-06 11:40:00,33.0,33.09,32.99,33.08,214900.0,23.9803,24.0457,23.973,24.0384,214900.0
2012-01-06 11:50:00,33.09,33.09,33.04,33.05,64100.0,24.0457,24.0457,24.0093,24.0166,64100.0
2012-01-06 12:00:00,33.05,33.07,32.95,32.97,59600.0,24.0166,24.0311,23.9439,23.9585,59600.0
2012-01-06 12:10:00,32.97,33.01,32.95,32.98,63400.0,23.9585,23.9875,23.9439,23.9657,63400.0
2012-01-06 12:20:00,32.99,33.02,32.98,33.01,70000.0,23.973,23.9948,23.9657,23.9875,70000.0
2012-01-06 12:30:00,33.02,33.02,32.98,33.01,73100.0,23.9948,23.9948,23.9657,23.9875,73100.0
2012-01-06 12:40:00,33.01,33.03,32.97,33.03,107300.0,23.9875,24.0021,23.9585,24.0021,107300.0
2012-01-06 12:50:00,33.03,33.06,33.0,33.03,199300.0,24.0021,24.0239,23.9803,24.0021,199300.0
2012-01-06 13:00:00,33.02,33.02,32.97,32.97,74100.0,23.9948,23.9948,23.9585,23.9585,74100.0
2012-01-06 13:10:00,32.97,32.97,32.9,32.96,44800.0,23.9585,23.9585,23.9076,23.9512,44800.0
2012-01-06 13:20:00,32.95,32.98,32.92,32.96,40400.0,23.9439,23.9657,23.9221,23.9512,40400.0
2012-01-06 13:30:00,32.96,32.99,32.92,32.99,57000.0,23.9512,23.973,23.9221,23.973,57000.0
2012-01-06 13:40:00,32.99,33.03,32.99,33.03,23700.0,23.973,24.0021,23.973,24.0021,23700.0
2012-01-06 13:50:00,33.03,33.1,33.01,33.04,49000.0,24.0021,24.0529,23.9875,24.0093,49000.0
2012-01-06 14:00:00,33.04,33.1,33.04,33.07,33700.0,24.0093,24.0529,24.0093,24.0311,33700.0
2012-01-06 14:10:00,33.07,33.08,33.02,33.04,54200.0,24.0311,24.0384,23.9948,24.0093,54200.0
2012-01-06 14:20:00,33.04,33.1,33.03,33.09,51800.0,24.0093,24.0529,24.0021,24.0457,51800.0
2012-01-06 14:30:00,33.09,33.11,33.08,33.09,39800.0,24.0457,24.0602,24.0384,24.0457,39800.0
2012-01-06 14:40:00,33.1,33.12,33.1,33.1,34400.0,24.0529,24.0675,24.0529,24.0529,34400.0
2012-01-06 14:50:00,33.11,33.11,33.08,33.09,38900.0,24.0602,24.0602,24.0384,24.0457,38900.0
2012-01-06 15:00:00,33.09,33.14,33.09,33.1,41100.0,24.0457,24.082,24.0457,24.0529,41100.0
2012-01-06 15:10:00,33.1,33.11,33.06,33.09,53400.0,24.0529,24.0602,24.0239,24.0457,53400.0
2012-01-06 15:20:00,33.08,33.11,33.08,33.08,51600.0,24.0384,24.0602,24.0384,24.0384,51600.0
2012-01-06 15:30:00,33.08,33.09,33.05,33.05,59400.0,24.0384,24.0457,24.0166,24.0166,59400.0
2012-01-06 15:40:00,33.06,33.1,33.04,33.09,140400.0,24.0239,24.0529,24.0093,24.0457,140400.0
2012-01-06 15:50:00,33.09,33.09,33.0,33.01,236900.0,24.0457,24.0457,23.9803,23.9875,236900.0
2012-01-09 09:30:00,33.11,33.12,32.98,33.12,76300.0,24.0602,24.0675,23.9657,24.0675,76300.0
2012-01-09 09:40:00,33.12,33.13,33.04,33.05,41900.0,24.0675,24.0747,24.0093,24.0166,41900.0
2012-01-09 09:50:00,33.05,33.08,33.0,33.05,61600.0,24.0166,24.0384,23.9803,24.0166,61600.0
2012-01-09 10:00:00,33.04,33.05,32.94,32.94,66700.0,24.0093,24.0166,23.9367,23.9367,66700.0
2012-01-09 10:10:00,32.94,32.96,32.88,32.91,35300.0,23.9367,23.9512,23.8931,23.9149,35300.0
2012-01-09 10:20:00,32.91,32.93,32.88,32.92,45900.0,23.9149,23.9294,23.8931,23.9221,45900.0
2012-01-09 10:30:00,32.91,32.92,32.89,32.9,50400.0,23.9149,23.9221,23.9003,23.9076,50400.0
2012-01-09 10:40:00,32.9,32.9,32.83,32.83,40700.0,23.9076,23.9076,23.8567,23.8567,40700.0
2012-01-09 10:50:00,32.84,32.9,32.82,32.88,56200.0,23.864,23.9076,23.8495,23.8931,56200.0
2012-01-09 11:00:00,32.88,32.92,32.84,32.91,47300.0,23.8931,23.9221,23.864,23.9149,47300.0
2012-01-09 11:10:00,32.9,32.9,32.84,32.85,35700.0,23.9076,23.9076,23.864,23.8713,35700.0
2012-01-09 11:20:00,32.85,32.88,32.84,32.86,28100.0,23.8713,23.8931,23.864,23.8785,28100.0
2012-01-09 11:30:00,32.86,32.87,32.83,32.87,22700.0,23.8785,23.8858,23.8567,23.8858,22700.0
2012-01-09 11:40:00,32.86,32.88,32.83,32.87,42900.0,23.8785,23.8931,23.8567,23.8858,42900.0
2012-01-09 11:50:00,32.87,32.91,32.86,32.91,30600.0,23.8858,23.9149,23.8785,23.9149,30600.0
2012-01-09 12:00:00,32.9,32.92,32.87,32.89,60700.0,23.9076,23.9221,23.8858,23.9003,60700.0
2012-01-09 12:10:00,32.89,32.93,32.88,32.89,16300.0,23.9003,23.9294,23.8931,23.9003,16300.0
2012-01-09 12:20:00,32.89,32.92,32.87,32.9,43700.0,23.9003,23.9221,23.8858,23.9076,43700.0
2012-01-09 12:30:00,32.9,32.92,32.88,32.92,39200.0,23.9076,23.9221,23.8931,23.9221,39200.0
2012-01-09 12:40:00,32.91,32.94,32.88,32.94,41900.0,23.9149,23.9367,23.8931,23.9367,41900.0
2012-01-09 12:50:00,32.94,32.94,32.91,32.91,27400.0,23.9367,23.9367,23.9149,23.9149,27400.0
2012-01-09 13:00:00,32.91,32.95,32.9,32.93,30600.0,23.9149,23.9439,23.9076,23.9294,30600.0
2012-01-09 13:10:00,32.93,32.97,32.91,32.92,38600.0,23.9294,23.9585,23.9149,23.9221,38600.0
2012-01-09 13:20:00,32.92,32.98,32.91,32.98,20200.0,23.9221,23.9657,23.9149,23.9657,20200.0
2012-01-09 13:30:00,32.97,32.97,32.89,32.9,27300.0,23.9585,23.9585,23.9003,23.9076,27300.0
2012-01-09 13:40:00,32.9,32.92,32.86,32.9,60500.0,23.9076,23.9221,23.8785,23.9076,60500.0
2012-01-09 13:50:00,32.9,32.92,32.89,32.91,26500.0,23.9076,23.9221,23.9003,23.9149,26500.0
2012-01-09 14:00:00,32.91,32.98,32.91,32.95,62800.0,23.9149,23.9657,23.9149,23.9439,62800.0
2012-01-09 14:10:00,32.95,32.96,32.92,32.95,38700.0,23.9439,23.9512,23.9221,23.9439,38700.0
2012-01-09 14:20:00,32.95,33.01,32.95,32.98,40300.0,23.9439,23.9875,23.9439,23.9657,40300.0
2012-01-09 14:30:00,32.98,33.03,32.97,32.98,19300.0,23.9657,24.0021,23.9585,23.9657,19300.0
2012-01-09 14:40:00,32.97,32.98,32.92,32.94,61400.0,23.9585,23.9657,23.9221,23.9367,61400.0
2012-01-09 14:50:00,32.95,32.95,32.92,32.93,21600.0,23.9439,23.9439,23.9221,23.9294,21600.0
2012-01-09 15:00:00,32.93,32.97,32.93,32.97,57300.0,23.9294,23.9585,23.9294,23.9585,57300.0
2012-01-09 15:10:00,32.97,32.98,32.95,32.96,55900.0,23.9585,23.9657,23.9439,23.9512,55900.0
2012-01-09 15:20:00,32.96,32.97,32.92,32.94,24100.0,23.9512,23.9585,23.9221,23.9367,24100.0
2012-01-09 15:30:00,32.93,32.94,32.91,32.93,55000.0,23.9294,23.9367,23.9149,23.9294,55000.0
2012-01-09 15:40:00,32.93,32.98,32.92,32.93,87300.0,23.9294,23.9657,23.9221,23.9294,87300.0
2012-01-09 15:50:00,32.94,32.96,32.9,32.93,213400.0,23.9367,23.9512,23.9076,23.9294,213400.0
2012-01-10 09:30:00,33.19,33.32,33.09,33.31,108900.0,24.1183,24.2128,24.0457,24.2055,108900.0
2012-01-10 09:40:00,33.3,33.39,33.29,33.37,99100.0,24.1983,24.2637,24.191,24.2492,99100.0
2012-01-10 09:50:00,33.36,33.4,33.34,33.36,60400.0,24.2419,24.271,24.2273,24.2419,60400.0
2012-01-10 10:00:00,33.36,33.39,33.28,33.37,125100.0,24.2419,24.2637,24.1837,24.2492,125100.0
2012-01-10 10:10:00,33.37,33.46,33.35,33.44,83300.0,24.2492,24.3146,24.2346,24.3,83300.0
2012-01-10 10:20:00,33.44,33.5,33.44,33.48,55400.0,24.3,24.3436,24.3,24.3291,55400.0
2012-01-10 10:30:00,33.49,33.57,33.48,33.51,72100.0,24.3364,24.3945,24.3291,24.3509,72100.0
2012-01-10 10:40:00,33.51,33.57,33.5,33.55,28600.0,24.3509,24.3945,24.3436,24.38,28600.0
2012-01-10 10:50:00,33.55,33.66,33.55,33.65,76700.0,24.38,24.4599,24.38,24.4526,76700.0
2012-01-10 11:00:00,33.64,33.64,33.58,33.63,62800.0,24.4454,24.4454,24.4018,24.4381,62800.0
2012-01-10 11:10:00,33.64,33.65,33.62,33.62,32300.0,24.4454,24.4526,24.4308,24.4308,32300.0
2012-01-10 11:20:00,33.62,33.65,33.62,33.63,37500.0,24.4308,24.4526,24.4308,24.4381,37500.0
2012-01-10 11:30:00,33.63,33.63,33.55,33.56,88700.0,24.4381,24.4381,24.38,24.3872,88700.0
2012-01-10 11:40:00,33.55,33.57,33.54,33.54,35600.0,24.38,24.3945,24.3727,24.3727,35600.0
2012-01-10 11:50:00,33.55,33.55,33.51,33.51,43100.0,24.38,24.38,24.3509,24.3509,43100.0
2012-01-10 12:00:00,33.51,33.52,33.47,33.51,26600.0,24.3509,24.3582,24.3218,24.3509,26600.0
2012-01-10 12:10:00,33.5,33.54,33.43,33.43,86000.0,24.3436,24.3727,24.2928,24.2928,86000.0
2012-01-10 12:20:00,33.43,33.44,33.33,33.33,45700.0,24.2928,24.3,24.2201,24.2201,45700.0
2012-01-10 12:30:00,33.33,33.34,33.32,33.34,35300.0,24.2201,24.2273,24.2128,24.2273,35300.0
2012-01-10 12:40:00,33.34,33.38,33.33,33.37,57100.0,24.2273,24.2564,24.2201,24.2492,57100.0
2012-01-10 12:50:00,33.38,33.42,33.37,33.41,36000.0,24.2564,24.2855,24.2492,24.2782,36000.0
2012-01-10 13:00:00,33.42,33.42,33.36,33.37,26200.0,24.2855,24.2855,24.2419,24.2492,26200.0
2012-01-10 13:10:00,33.37,33.4,33.36,33.39,31000.0,24.2492,24.271,24.2419,24.2637,31000.0
2012-01-10 13:20:00,33.38,33.4,33.37,33.39,37200.0,24.2564,24.271,24.2492,24.2637,37200.0
2012-01-10 13:30:00,33.38,33.44,33.37,33.43,26200.0,24.2564,24.3,24.2492,24.2928,26200.0
2012-01-10 13:40:00,33.43,33.45,33.41,33.44,53100.0,24.2928,24.3073,24.2782,24.3,53100.0
2012-01-10 13:50:00,33.44,33.46,33.43,33.44,48300.0,24.3,24.3146,24.2928,24.3,48300.0
2012-01-10 14:00:00,33.44,33.45,33.43,33.44,46400.0,24.3,24.3073,24.2928,24.3,46400.0
2012-01-10 14:10:00,33.44,33.45,33.44,33.45,20300.0,24.3,24.3073,24.3,24.3073,20300.0
2012-01-10 14:20:00,33.45,33.47,33.44,33.44,31100.0,24.3073,24.3218,24.3,24.3,31100.0
2012-01-10 14:30:00,33.44,33.45,33.44,33.45,17900.0,24.3,24.3073,24.3,24.3073,17900.0
2012-01-10 14:40:00,33.45,33.49,33.44,33.49,39500.0,24.3073,24.3364,24.3,24.3364,39500.0
2012-01-10 14:50:00,33.48,33.48,33.45,33.45,44900.0,24.3291,24.3291,24.3073,24.3073,44900.0
2012-01-10 15:00:00,33.45,33.49,33.44,33.44,71800.0,24.3073,24.3364,24.3,24.3,71800.0
2012-01-10 15:10:00,33.45,33.48,33.44,33.47,77500.0,24.3073,24.3291,24.3,24.3218,77500.0
2012-01-10 15:20:00,33.47,33.48,33.44,33.45,48900.0,24.3218,24.3291,24.3,24.3073,48900.0
2012-01-10 15:30:00,33.45,33.46,33.43,33.44,124100.0,24.3073,24.3146,24.2928,24.3,124100.0
2012-01-10 15:40:00,33.44,33.46,33.41,33.43,135200.0,24.3,24.3146,24.2782,24.2928,135200.0
2012-01-10 15:50:00,33.43,33.46,33.41,33.41,171900.0,24.2928,24.3146,24.2782,24.2782,171900.0
2012-01-11 09:30:00,32.66,32.98,32.63,32.83,150900.0,23.7332,23.9657,23.7114,23.8567,150900.0
2012-01-11 09:40:00,32.84,32.94,32.83,32.87,75700.0,23.864,23.9367,23.8567,23.8858,75700.0
2012-01-11 09:50:00,32.87,32.97,32.82,32.93,170000.0,23.8858,23.9585,23.8495,23.9294,170000.0
2012-01-11 10:00:00,32.93,32.93,32.83,32.84,64800.0,23.9294,23.9294,23.8567,23.864,64800.0
2012-01-11 10:10:00,32.84,32.92,32.83,32.92,84400.0,23.864,23.9221,23.8567,23.9221,84400.0
2012-01-11 10:20:00,32.91,32.96,32.89,32.91,54800.0,23.9149,23.9512,23.9003,23.9149,54800.0
2012-01-11 10:30:00,32.91,33.1,32.9,33.1,139300.0,23.9149,24.0529,23.9076,24.0529,139300.0
2012-01-11 10:40:00,33.1,33.1,33.06,33.08,69400.0,24.0529,24.0529,24.0239,24.0384,69400.0
2012-01-11 10:50:00,33.08,33.09,33.05,33.05,63000.0,24.0384,24.0457,24.0166,24.0166,63000.0
2012-01-11 11:00:00,33.05,33.07,33.03,33.04,63700.0,24.0166,24.0311,24.0021,24.0093,63700.0
2012-01-11 11:10:00,33.03,33.05,33.03,33.05,42500.0,24.0021,24.0166,24.0021,24.0166,42500.0
2012-01-11 11:20:00,33.05,33.05,33.04,33.05,28800.0,24.0166,24.0166,24.0093,24.0166,28800.0
2012-01-11 11:30:00,33.05,33.07,33.04,33.07,28200.0,24.0166,24.0311,24.0093,24.0311,28200.0
2012-01-11 11:40:00,33.07,33.17,33.06,33.15,54200.0,24.0311,24.1038,24.0239,24.0893,54200.0
2012-01-11 11:50:00,33.15,33.15,33.13,33.13,48800.0,24.0893,24.0893,24.0747,24.0747,48800.0
2012-01-11 12:00:00,33.13,33.14,33.13,33.13,49400.0,24.0747,24.082,24.0747,24.0747,49400.0
2012-01-11 12:10:00,33.14,33.18,33.13,33.17,66900.0,24.082,24.1111,24.0747,24.1038,66900.0
2012-01-11 12:20:00,33.17,33.18,33.14,33.15,19500.0,24.1038,24.1111,24.082,24.0893,19500.0
2012-01-11 12:30:00,33.14,33.16,33.14,33.16,24400.0,24.082,24.0965,24.082,24.0965,24400.0
2012-01-11 12:40:00,33.15,33.16,33.14,33.16,34700.0,24.0893,24.0965,24.082,24.0965,34700.0
2012-01-11 12:50:00,33.16,33.17,33.14,33.15,25000.0,24.0965,24.1038,24.082,24.0893,25000.0
2012-01-11 13:00:00,33.15,33.17,33.15,33.15,41100.0,24.0893,24.1038,24.0893,24.0893,41100.0
2012-01-11 13:10:00,33.14,33.14,33.1,33.11,40400.0,24.082,24.082,24.0529,24.0602,40400.0
2012-01-11 13:20:00,33.11,33.11,33.09,33.11,40300.0,24.0602,24.0602,24.0457,24.0602,40300.0
2012-01-11 13:30:00,33.11,33.13,33.1,33.12,45700.0,24.0602,24.0747,24.0529,24.0675,45700.0
2012-01-11 13:40:00,33.13,33.13,33.09,33.1,50000.0,24.0747,24.0747,24.0457,24.0529,50000.0
2012-01-11 13:50:00,33.1,33.11,33.06,33.06,87400.0,24.0529,24.0602,24.0239,24.0239,87400.0
2012-01-11 14:00:00,33.06,33.06,33.02,33.03,42000.0,24.0239,24.0239,23.9948,24.0021,42000.0
2012-01-11 14:10:00,33.04,33.05,33.01,33.05,113400.0,24.0093,24.0166,23.9875,24.0166,113400.0
2012-01-11 14:20:00,33.05,33.08,33.03,33.06,77400.0,24.0166,24.0384,24.0021,24.0239,77400.0
2012-01-11 14:30:00,33.07,33.1,33.06,33.08,44400.0,24.0311,24.0529,24.0239,24.0384,44400.0
2012-01-11 14:40:00,33.08,33.13,33.07,33.12,71300.0,24.0384,24.0747,24.0311,24.0675,71300.0
2012-01-11 14:50:00,33.12,33.17,33.12,33.14,63000.0,24.0675,24.1038,24.0675,24.082,63000.0
2012-01-11 15:00:00,33.15,33.21,33.14,33.2,95800.0,24.0893,24.1329,24.082,24.1256,95800.0
2012-01-11 15:10:00,33.19,33.2,33.18,33.18,47000.0,24.1183,24.1256,24.1111,24.1111,47000.0
2012-01-11 15:20:00,33.19,33.27,33.18,33.26,73500.0,24.1183,24.1765,24.1111,24.1692,73500.0
2012-01-11 15:30:00,33.26,33.29,33.24,33.28,88600.0,24.1692,24.191,24.1547,24.1837,88600.0
2012-01-11 15:40:00,33.29,33.32,33.28,33.31,115100.0,24.191,24.2128,24.1837,24.2055,115100.0
2012-01-11 15:50:00,33.31,33.31,33.3,33.31,205800.0,24.2055,24.2055,24.1983,24.2055,205800.0
2012-01-12 09:30:00,33.35,33.58,33.3,33.51,76100.0,24.2346,24.4018,24.1983,24.3509,76100.0
2012-01-12 09:40:00,33.5,33.51,33.43,33.46,39000.0,24.3436,24.3509,24.2928,24.3146,39000.0
2012-01-12 09:50:00,33.46,33.53,33.45,33.52,94000.0,24.3146,24.3654,24.3073,24.3582,94000.0
2012-01-12 10:00:00,33.53,33.54,33.46,33.48,121800.0,24.3654,24.3727,24.3146,24.3291,121800.0
2012-01-12 10:10:00,33.48,33.54,33.48,33.51,104900.0,24.3291,24.3727,24.3291,24.3509,104900.0
2012-01-12 10:20:00,33.51,33.55,33.49,33.52,66100.0,24.3509,24.38,24.3364,24.3582,66100.0
2012-01-12 10:30:00,33.51,33.55,33.5,33.54,99300.0,24.3509,24.38,24.3436,24.3727,99300.0
2012-01-12 10:40:00,33.55,33.57,33.53,33.54,102500.0,24.38,24.3945,24.3654,24.3727,102500.0
2012-01-12 10:50:00,33.54,33.58,33.54,33.58,91500.0,24.3727,24.4018,24.3727,24.4018,91500.0
2012-01-12 11:00:00,33.57,33.65,33.55,33.65,120200.0,24.3945,24.4526,24.38,24.4526,120200.0
2012-01-12 11:10:00,33.65,33.65,33.6,33.61,49500.0,24.4526,24.4526,24.4163,24.4236,49500.0
2012-01-12 11:20:00,33.6,33.61,33.58,33.6,28300.0,24.4163,24.4236,24.4018,24.4163,28300.0
2012-01-12 11:30:00,33.59,33.65,33.54,33.65,46400.0,24.409,24.4526,24.3727,24.4526,46400.0
2012-01-12 11:40:00,33.65,33.65,33.62,33.63,34100.0,24.4526,24.4526,24.4308,24.4381,34100.0
2012-01-12 11:50:00,33.63,33.65,33.6,33.63,47400.0,24.4381,24.4526,24.4163,24.4381,47400.0
2012-01-12 12:00:00,33.63,33.65,33.62,33.64,31600.0,24.4381,24.4526,24.4308,24.4454,31600.0
2012-01-12 12:10:00,33.64,33.66,33.62,33.66,39900.0,24.4454,24.4599,24.4308,24.4599,39900.0
2012-01-12 12:20:00,33.66,33.71,33.66,33.7,73800.0,24.4599,24.4962,24.4599,24.489,73800.0
2012-01-12 12:30:00,33.69,33.72,33.69,33.69,30300.0,24.4817,24.5035,24.4817,24.4817,30300.0
2012-01-12 12:40:00,33.7,33.71,33.69,33.7,23200.0,24.489,24.4962,24.4817,24.489,23200.0
2012-01-12 12:50:00,33.69,33.69,33.64,33.66,72200.0,24.4817,24.4817,24.4454,24.4599,72200.0
2012-01-12 13:00:00,33.66,33.74,33.65,33.73,48000.0,24.4599,24.518,24.4526,24.5108,48000.0
2012-01-12 13:10:00,33.74,33.74,33.7,33.72,25000.0,24.518,24.518,24.489,24.5035,25000.0
2012-01-12 13:20:00,33.72,33.77,33.7,33.77,59400.0,24.5035,24.5398,24.489,24.5398,59400.0
2012-01-12 13:30:00,33.77,33.8,33.72,33.72,72900.0,24.5398,24.5616,24.5035,24.5035,72900.0
2012-01-12 13:40:00,33.72,33.76,33.71,33.72,36500.0,24.5035,24.5326,24.4962,24.5035,36500.0
2012-01-12 13:50:00,33.71,33.78,33.71,33.77,32700.0,24.4962,24.5471,24.4962,24.5398,32700.0
2012-01-12 14:00:00,33.77,33.79,33.71,33.71,48800.0,24.5398,24.5544,24.4962,24.4962,48800.0
2012-01-12 14:10:00,33.71,33.75,33.69,33.75,33100.0,24.4962,24.5253,24.4817,24.5253,33100.0
2012-01-12 14:20:00,33.75,33.77,33.72,33.73,62100.0,24.5253,24.5398,24.5035,24.5108,62100.0
2012-01-12 14:30:00,33.72,33.77,33.71,33.76,36900.0,24.5035,24.5398,24.4962,24.5326,36900.0
2012-01-12 14:40:00,33.77,33.79,33.76,33.79,32100.0,24.5398,24.5544,24.5326,24.5544,32100.0
2012-01-12 14:50:00,33.79,33.8,33.76,33.76,34700.0,24.5544,24.5616,24.5326,24.5326,34700.0
2012-01-12 15:00:00,33.77,33.77,33.73,33.76,67300.0,24.5398,24.5398,24.5108,24.5326,67300.0
2012-01-12 15:10:00,33.77,33.8,33.76,33.79,47300.0,24.5398,24.5616,24.5326,24.5544,47300.0
2012-01-12 15:20:00,33.78,33.79,33.78,33.79,33100.0,24.5471,24.5544,24.5471,24.5544,33100.0
2012-01-12 15:30:00,33.78,33.79,33.73,33.75,64200.0,24.5471,24.5544,24.5108,24.5253,64200.0
2012-01-12 15:40:00,33.75,33.81,33.74,33.81,85100.0,24.5253,24.5689,24.518,24.5689,85100.0
2012-01-12 15:50:00,33.8,33.84,33.77,33.82,462500.0,24.5616,24.5907,24.5398,24.5762,462500.0
2012-01-13 09:30:00,33.62,33.76,33.59,33.75,86600.0,24.4308,24.5326,24.409,24.5253,86600.0
2012-01-13 09:40:00,33.76,33.78,33.59,33.59,52200.0,24.5326,24.5471,24.409,24.409,52200.0
2012-01-13 09:50:00,33.59,33.7,33.54,33.61,75100.0,24.409,24.489,24.3727,24.4236,75100.0
2012-01-13 10:00:00,33.6,33.7,33.57,33.58,86100.0,24.4163,24.489,24.3945,24.4018,86100.0
2012-01-13 10:10:00,33.57,33.61,33.51,33.51,62300.0,24.3945,24.4236,24.3509,24.3509,62300.0
2012-01-13 10:20:00,33.52,33.58,33.5,33.57,54900.0,24.3582,24.4018,24.3436,24.3945,54900.0
2012-01-13 10:30:00,33.57,33.6,33.55,33.58,58300.0,24.3945,24.4163,24.38,24.4018,58300.0
2012-01-13 10:40:00,33.57,33.58,33.5,33.5,57900.0,24.3945,24.4018,24.3436,24.3436,57900.0
2012-01-13 10:50:00,33.5,33.51,33.45,33.48,56500.0,24.3436,24.3509,24.3073,24.3291,56500.0
2012-01-13 11:00:00,33.47,33.51,33.46,33.47,33200.0,24.3218,24.3509,24.3146,24.3218,33200.0
2012-01-13 11:10:00,33.48,33.5,33.38,33.38,57800.0,24.3291,24.3436,24.2564,24.2564,57800.0
2012-01-13 11:20:00,33.39,33.4,33.34,33.38,38500.0,24.2637,24.271,24.2273,24.2564,38500.0
2012-01-13 11:30:00,33.39,33.43,33.35,33.36,75300.0,24.2637,24.2928,24.2346,24.2419,75300.0
2012-01-13 11:40:00,33.35,33.36,33.34,33.35,51800.0,24.2346,24.2419,24.2273,24.2346,51800.0
2012-01-13 11:50:00,33.35,33.37,33.32,33.32,68500.0,24.2346,24.2492,24.2128,24.2128,68500.0
2012-01-13 12:00:00,33.33,33.35,33.3,33.33,34900.0,24.2201,24.2346,24.1983,24.2201,34900.0
2012-01-13 12:10:00,33.32,33.33,33.31,33.32,18900.0,24.2128,24.2201,24.2055,24.2128,18900.0
2012-01-13 12:20:00,33.31,33.33,33.28,33.28,21400.0,24.2055,24.2201,24.1837,24.1837,21400.0
2012-01-13 12:30:00,33.28,33.29,33.25,33.28,21300.0,24.1837,24.191,24.1619,24.1837,21300.0
2012-01-13 12:40:00,33.28,33.31,33.27,33.29,39100.0,24.1837,24.2055,24.1765,24.191,39100.0
2012-01-13 12:50:00,33.29,33.3,33.28,33.29,14700.0,24.191,24.1983,24.1837,24.191,14700.0
2012-01-13 13:00:00,33.29,33.29,33.26,33.28,19900.0,24.191,24.191,24.1692,24.1837,19900.0
2012-01-13 13:10:00,33.28,33.3,33.26,33.29,23100.0,24.1837,24.1983,24.1692,24.191,23100.0
2012-01-13 13:20:00,33.3,33.3,33.24,33.28,40600.0,24.1983,24.1983,24.1547,24.1837,40600.0
2012-01-13 13:30:00,33.28,33.3,33.25,33.29,17900.0,24.1837,24.1983,24.1619,24.191,17900.0
2012-01-13 13:40:00,33.29,33.35,33.28,33.35,19600.0,24.191,24.2346,24.1837,24.2346,19600.0
2012-01-13 13:50:00,33.34,33.39,33.34,33.34,27300.0,24.2273,24.2637,24.2273,24.2273,27300.0
2012-01-13 14:00:00,33.35,33.35,33.31,33.33,23500.0,24.2346,24.2346,24.2055,24.2201,23500.0
2012-01-13 14:10:00,33.32,33.35,33.32,33.32,18500.0,24.2128,24.2346,24.2128,24.2128,18500.0
2012-01-13 14:20:00,33.32,33.4,33.32,33.37,26200.0,24.2128,24.271,24.2128,24.2492,26200.0
2012-01-13 14:30:00,33.38,33.43,33.38,33.39,32700.0,24.2564,24.2928,24.2564,24.2637,32700.0
2012-01-13 14:40:00,33.4,33.41,33.38,33.4,15400.0,24.271,24.2782,24.2564,24.271,15400.0
2012-01-13 14:50:00,33.4,33.42,33.38,33.4,30000.0,24.271,24.2855,24.2564,24.271,30000.0
2012-01-13 15:00:00,33.4,33.41,33.38,33.4,47800.0,24.271,24.2782,24.2564,24.271,47800.0
2012-01-13 15:10:00,33.4,33.41,33.37,33.37,42200.0,24.271,24.2782,24.2492,24.2492,42200.0
2012-01-13 15:20:00,33.37,33.39,33.35,33.39,36000.0,24.2492,24.2637,24.2346,24.2637,36000.0
2012-01-13 15:30:00,33.39,33.42,33.37,33.38,61500.0,24.2637,24.2855,24.2492,24.2564,61500.0
2012-01-13 15:40:00,33.38,33.42,33.38,33.41,79600.0,24.2564,24.2855,24.2564,24.2782,79600.0
2012-01-13 15:50:00,33.41,33.43,33.37,33.39,134600.0,24.2782,24.2928,24.2492,24.2637,134600.0
2012-01-17 09:30:00,33.79,33.99,33.79,33.82,169800.0,24.5544,24.6997,24.5544,24.5762,169800.0
2012-01-17 09:40:00,33.82,33.83,33.69,33.8,70200.0,24.5762,24.5834,24.4817,24.5616,70200.0
2012-01-17 09:50:00,33.81,33.84,33.76,33.79,59000.0,24.5689,24.5907,24.5326,24.5544,59000.0
2012-01-17 10:00:00,33.8,33.8,33.67,33.75,126700.0,24.5616,24.5616,24.4672,24.5253,126700.0
2012-01-17 10:10:00,33.75,33.79,33.7,33.7,85300.0,24.5253,24.5544,24.489,24.489,85300.0
2012-01-17 10:20:00,33.69,33.77,33.69,33.75,42700.0,24.4817,24.5398,24.4817,24.5253,42700.0
2012-01-17 10:30:00,33.75,33.76,33.72,33.72,58400.0,24.5253,24.5326,24.5035,24.5035,58400.0
2012-01-17 10:40:00,33.72,33.74,33.66,33.73,86400.0,24.5035,24.518,24.4599,24.5108,86400.0
2012-01-17 10:50:00,33.72,33.72,33.67,33.69,67400.0,24.5035,24.5035,24.4672,24.4817,67400.0
2012-01-17 11:00:00,33.69,33.71,33.63,33.65,58500.0,24.4817,24.4962,24.4381,24.4526,58500.0
2012-01-17 11:10:00,33.66,33.72,33.66,33.68,53100.0,24.4599,24.5035,24.4599,24.4744,53100.0
2012-01-17 11:20:00,33.67,33.7,33.65,33.69,64500.0,24.4672,24.489,24.4526,24.4817,64500.0
2012-01-17 11:30:00,33.7,33.7,33.63,33.66,64100.0,24.489,24.489,24.4381,24.4599,64100.0
2012-01-17 11:40:00,33.66,33.66,33.58,33.61,26700.0,24.4599,24.4599,24.4018,24.4236,26700.0
2012-01-17 11:50:00,33.61,33.61,33.57,33.57,33700.0,24.4236,24.4236,24.3945,24.3945,33700.0
2012-01-17 12:00:00,33.58,33.64,33.55,33.6,44000.0,24.4018,24.4454,24.38,24.4163,44000.0
2012-01-17 12:10:00,33.61,33.67,33.61,33.67,39300.0,24.4236,24.4672,24.4236,24.4672,39300.0
2012-01-17 12:20:00,33.67,33.7,33.66,33.68,45900.0,24.4672,24.489,24.4599,24.4744,45900.0
2012-01-17 12:30:00,33.68,33.69,33.6,33.62,39900.0,24.4744,24.4817,24.4163,24.4308,39900.0
2012-01-17 12:40:00,33.61,33.63,33.58,33.58,19900.0,24.4236,24.4381,24.4018,24.4018,19900.0
2012-01-17 12:50:00,33.58,33.63,33.57,33.63,31200.0,24.4018,24.4381,24.3945,24.4381,31200.0
2012-01-17 13:00:00,33.63,33.63,33.56,33.56,60300.0,24.4381,24.4381,24.3872,24.3872,60300.0
2012-01-17 13:10:00,33.56,33.57,33.51,33.53,31900.0,24.3872,24.3945,24.3509,24.3654,31900.0
2012-01-17 13:20:00,33.53,33.55,33.51,33.53,23600.0,24.3654,24.38,24.3509,24.3654,23600.0
2012-01-17 13:30:00,33.52,33.53,33.46,33.48,37200.0,24.3582,24.3654,24.3146,24.3291,37200.0
2012-01-17 13:40:00,33.49,33.56,33.49,33.54,58200.0,24.3364,24.3872,24.3364,24.3727,58200.0
2012-01-17 13:50:00,33.54,33.58,33.53,33.54,41300.0,24.3727,24.4018,24.3654,24.3727,41300.0
2012-01-17 14:00:00,33.54,33.59,33.53,33.59,34000.0,24.3727,24.409,24.3654,24.409,34000.0
2012-01-17 14:10:00,33.6,33.64,33.58,33.63,58800.0,24.4163,24.4454,24.4018,24.4381,58800.0
2012-01-17 14:20:00,33.63,33.67,33.6,33.6,43100.0,24.4381,24.4672,24.4163,24.4163,43100.0
2012-01-17 14:30:00,33.6,33.61,33.53,33.54,58900.0,24.4163,24.4236,24.3654,24.3727,58900.0
2012-01-17 14:40:00,33.54,33.57,33.46,33.46,33200.0,24.3727,24.3945,24.3146,24.3146,33200.0
2012-01-17 14:50:00,33.46,33.47,33.44,33.44,30600.0,24.3146,24.3218,24.3,24.3,30600.0
2012-01-17 15:00:00,33.45,33.51,33.41,33.44,69800.0,24.3073,24.3509,24.2782,24.3,69800.0
2012-01-17 15:10:00,33.44,33.48,33.44,33.45,38700.0,24.3,24.3291,24.3,24.3073,38700.0
2012-01-17 15:20:00,33.45,33.5,33.45,33.45,57500.0,24.3073,24.3436,24.3073,24.3073,57500.0
2012-01-17 15:30:00,33.45,33.53,33.45,33.51,81200.0,24.3073,24.3654,24.3073,24.3509,81200.0
2012-01-17 15:40:00,33.5,33.56,33.48,33.51,127400.0,24.3436,24.3872,24.3291,24.3509,127400.0
2012-01-17 15:50:00,33.51,33.51,33.45,33.48,155800.0,24.3509,24.3509,24.3073,24.3291,155800.0
2012-01-18 09:30:00,33.45,33.5,33.4,33.42,45800.0,24.3073,24.3436,24.271,24.2855,45800.0
2012-01-18 09:40:00,33.42,33.49,33.4,33.49,78400.0,24.2855,24.3364,24.271,24.3364,78400.0
2012-01-18 09:50:00,33.48,33.56,33.48,33.49,38300.0,24.3291,24.3872,24.3291,24.3364,38300.0
2012-01-18 10:00:00,33.49,33.58,33.49,33.55,75200.0,24.3364,24.4018,24.3364,24.38,75200.0
2012-01-18 10:10:00,33.54,33.63,33.54,33.61,46700.0,24.3727,24.4381,24.3727,24.4236,46700.0
2012-01-18 10:20:00,33.61,33.72,33.61,33.66,43800.0,24.4236,24.5035,24.4236,24.4599,43800.0
2012-01-18 10:30:00,33.65,33.67,33.5,33.5,70300.0,24.4526,24.4672,24.3436,24.3436,70300.0
2012-01-18 10:40:00,33.5,33.53,33.42,33.48,56700.0,24.3436,24.3654,24.2855,24.3291,56700.0
2012-01-18 10:50:00,33.49,33.51,33.46,33.46,33500.0,24.3364,24.3509,24.3146,24.3146,33500.0
2012-01-18 11:00:00,33.46,33.47,33.42,33.45,61100.0,24.3146,24.3218,24.2855,24.3073,61100.0
2012-01-18 11:10:00,33.46,33.51,33.45,33.45,52100.0,24.3146,24.3509,24.3073,24.3073,52100.0
2012-01-18 11:20:00,33.45,33.52,33.45,33.48,45600.0,24.3073,24.3582,24.3073,24.3291,45600.0
2012-01-18 11:30:00,33.47,33.51,33.44,33.46,46400.0,24.3218,24.3509,24.3,24.3146,46400.0
2012-01-18 11:40:00,33.45,33.47,33.44,33.45,60700.0,24.3073,24.3218,24.3,24.3073,60700.0
2012-01-18 11:50:00,33.46,33.47,33.44,33.44,50700.0,24.3146,24.3218,24.3,24.3,50700.0
2012-01-18 12:00:00,33.45,33.47,33.43,33.47,27000.0,24.3073,24.3218,24.2928,24.3218,27000.0
2012-01-18 12:10:00,33.47,33.49,33.43,33.44,15300.0,24.3218,24.3364,24.2928,24.3,15300.0
2012-01-18 12:20:00,33.43,33.46,33.43,33.45,39400.0,24.2928,24.3146,24.2928,24.3073,39400.0
2012-01-18 12:30:00,33.46,33.47,33.43,33.43,35900.0,24.3146,24.3218,24.2928,24.2928,35900.0
2012-01-18 12:40:00,33.44,33.48,33.43,33.47,31000.0,24.3,24.3291,24.2928,24.3218,31000.0
2012-01-18 12:50:00,33.47,33.5,33.46,33.49,43200.0,24.3218,24.3436,24.3146,24.3364,43200.0
2012-01-18 13:00:00,33.49,33.5,33.48,33.49,13700.0,24.3364,24.3436,24.3291,24.3364,13700.0
2012-01-18 13:10:00,33.49,33.53,33.49,33.52,30700.0,24.3364,24.3654,24.3364,24.3582,30700.0
2012-01-18 13:20:00,33.51,33.53,33.49,33.5,26500.0,24.3509,24.3654,24.3364,24.3436,26500.0
2012-01-18 13:30:00,33.49,33.51,33.47,33.48,29900.0,24.3364,24.3509,24.3218,24.3291,29900.0
2012-01-18 13:40:00,33.47,33.48,33.43,33.46,19000.0,24.3218,24.3291,24.2928,24.3146,19000.0
2012-01-18 13:50:00,33.45,33.46,33.42,33.45,28600.0,24.3073,24.3146,24.2855,24.3073,28600.0
2012-01-18 14:00:00,33.45,33.53,33.45,33.51,32900.0,24.3073,24.3654,24.3073,24.3509,32900.0
2012-01-18 14:10:00,33.52,33.56,33.51,33.55,41800.0,24.3582,24.3872,24.3509,24.38,41800.0
2012-01-18 14:20:00,33.56,33.57,33.54,33.56,31700.0,24.3872,24.3945,24.3727,24.3872,31700.0
2012-01-18 14:30:00,33.57,33.57,33.51,33.52,29800.0,24.3945,24.3945,24.3509,24.3582,29800.0
2012-01-18 14:40:00,33.52,33.63,33.52,33.6,90400.0,24.3582,24.4381,24.3582,24.4163,90400.0
2012-01-18 14:50:00,33.6,33.65,33.58,33.64,60800.0,24.4163,24.4526,24.4018,24.4454,60800.0
2012-01-18 15:00:00,33.64,33.68,33.63,33.65,72100.0,24.4454,24.4744,24.4381,24.4526,72100.0
2012-01-18 15:10:00,33.66,33.73,33.65,33.68,86400.0,24.4599,24.5108,24.4526,24.4744,86400.0
2012-01-18 15:20:00,33.68,33.75,33.67,33.73,77500.0,24.4744,24.5253,24.4672,24.5108,77500.0
2012-01-18 15:30:00,33.73,33.74,33.65,33.7,155400.0,24.5108,24.518,24.4526,24.489,155400.0
2012-01-18 15:40:00,33.7,33.72,33.63,33.63,239300.0,24.489,24.5035,24.4381,24.4381,239300.0
2012-01-18 15:50:00,33.63,33.7,33.63,33.69,382600.0,24.4381,24.489,24.4381,24.4817,382600.0
2012-01-19 09:30:00,33.81,33.81,33.67,33.69,62900.0,24.5689,24.5689,24.4672,24.4817,62900.0
2012-01-19 09:40:00,33.68,33.71,33.65,33.67,32200.0,24.4744,24.4962,24.4526,24.4672,32200.0
2012-01-19 09:50:00,33.67,33.67,33.59,33.6,51100.0,24.4672,24.4672,24.409,24.4163,51100.0
2012-01-19 10:00:00,33.59,33.59,33.46,33.55,89700.0,24.409,24.409,24.3146,24.38,89700.0
2012-01-19 10:10:00,33.55,33.55,33.5,33.53,27600.0,24.38,24.38,24.3436,24.3654,27600.0
2012-01-19 10:20:00,33.51,33.53,33.47,33.49,29800.0,24.3509,24.3654,24.3218,24.3364,29800.0
2012-01-19 10:30:00,33.48,33.53,33.48,33.49,74200.0,24.3291,24.3654,24.3291,24.3364,74200.0
2012-01-19 10:40:00,33.5,33.58,33.5,33.57,58500.0,24.3436,24.4018,24.3436,24.3945,58500.0
2012-01-19 10:50:00,33.57,33.63,33.57,33.57,41300.0,24.3945,24.4381,24.3945,24.3945,41300.0
2012-01-19 11:00:00,33.58,33.62,33.58,33.62,30200.0,24.4018,24.4308,24.4018,24.4308,30200.0
2012-01-19 11:10:00,33.62,33.73,33.6,33.71,57900.0,24.4308,24.5108,24.4163,24.4962,57900.0
2012-01-19 11:20:00,33.72,33.81,33.72,33.81,57800.0,24.5035,24.5689,24.5035,24.5689,57800.0
2012-01-19 11:30:00,33.8,33.84,33.77,33.78,51500.0,24.5616,24.5907,24.5398,24.5471,51500.0
2012-01-19 11:40:00,33.79,33.81,33.72,33.72,30700.0,24.5544,24.5689,24.5035,24.5035,30700.0
2012-01-19 11:50:00,33.73,33.74,33.68,33.74,32400.0,24.5108,24.518,24.4744,24.518,32400.0
2012-01-19 12:00:00,33.74,33.77,33.73,33.73,32300.0,24.518,24.5398,24.5108,24.5108,32300.0
2012-01-19 12:10:00,33.72,33.73,33.69,33.69,28300.0,24.5035,24.5108,24.4817,24.4817,28300.0
2012-01-19 12:20:00,33.7,33.71,33.67,33.67,21200.0,24.489,24.4962,24.4672,24.4672,21200.0
2012-01-19 12:30:00,33.67,33.7,33.66,33.68,37300.0,24.4672,24.489,24.4599,24.4744,37300.0
2012-01-19 12:40:00,33.69,33.73,33.68,33.72,14300.0,24.4817,24.5108,24.4744,24.5035,14300.0
2012-01-19 12:50:00,33.73,33.75,33.72,33.73,28800.0,24.5108,24.5253,24.5035,24.5108,28800.0
2012-01-19 13:00:00,33.73,33.79,33.73,33.77,38500.0,24.5108,24.5544,24.5108,24.5398,38500.0
2012-01-19 13:10:00,33.77,33.8,33.77,33.78,27100.0,24.5398,24.5616,24.5398,24.5471,27100.0
2012-01-19 13:20:00,33.78,33.8,33.78,33.8,29200.0,24.5471,24.5616,24.5471,24.5616,29200.0
2012-01-19 13:30:00,33.79,33.8,33.78,33.79,27100.0,24.5544,24.5616,24.5471,24.5544,27100.0
2012-01-19 13:40:00,33.8,33.81,33.78,33.8,50800.0,24.5616,24.5689,24.5471,24.5616,50800.0
2012-01-19 13:50:00,33.8,33.83,33.74,33.74,39000.0,24.5616,24.5834,24.518,24.518,39000.0
2012-01-19 14:00:00,33.74,33.79,33.74,33.77,25300.0,24.518,24.5544,24.518,24.5398,25300.0
2012-01-19 14:10:00,33.78,33.8,33.72,33.72,54800.0,24.5471,24.5616,24.5035,24.5035,54800.0
2012-01-19 14:20:00,33.72,33.75,33.71,33.74,23600.0,24.5035,24.5253,24.4962,24.518,23600.0
2012-01-19 14:30:00,33.74,33.75,33.71,33.75,26400.0,24.518,24.5253,24.4962,24.5253,26400.0
2012-01-19 14:40:00,33.74,33.8,33.74,33.8,35900.0,24.518,24.5616,24.518,24.5616,35900.0
2012-01-19 14:50:00,33.8,33.81,33.78,33.78,29600.0,24.5616,24.5689,24.5471,24.5471,29600.0
2012-01-19 15:00:00,33.79,33.81,33.77,33.8,47400.0,24.5544,24.5689,24.5398,24.5616,47400.0
2012-01-19 15:10:00,33.79,33.83,33.79,33.81,41100.0,24.5544,24.5834,24.5544,24.5689,41100.0
2012-01-19 15:20:00,33.81,33.86,33.81,33.83,47200.0,24.5689,24.6052,24.5689,24.5834,47200.0
2012-01-19 15:30:00,33.82,33.83,33.8,33.8,50100.0,24.5762,24.5834,24.5616,24.5616,50100.0
2012-01-19 15:40:00,33.8,33.82,33.79,33.82,67500.0,24.5616,24.5762,24.5544,24.5762,67500.0
2012-01-19 15:50:00,33.81,33.83,33.77,33.83,243300.0,24.5689,24.5834,24.5398,24.5834,243300.0
2012-01-20 09:30:00,33.89,33.99,33.85,33.97,342400.0,24.627,24.6997,24.598,24.6852,342400.0
2012-01-20 09:40:00,33.98,34.0,33.94,33.99,59200.0,24.6924,24.707,24.6634,24.6997,59200.0
2012-01-20 09:50:00,33.99,33.99,33.81,33.85,55200.0,24.6997,24.6997,24.5689,24.598,55200.0
2012-01-20 10:00:00,33.84,33.92,33.82,33.9,51700.0,24.5907,24.6488,24.5762,24.6343,51700.0
2012-01-20 10:10:00,33.9,33.93,33.84,33.85,40300.0,24.6343,24.6561,24.5907,24.598,40300.0
2012-01-20 10:20:00,33.86,33.9,33.83,33.86,23100.0,24.6052,24.6343,24.5834,24.6052,23100.0
2012-01-20 10:30:00,33.86,33.86,33.81,33.82,47700.0,24.6052,24.6052,24.5689,24.5762,47700.0
2012-01-20 10:40:00,33.82,33.9,33.81,33.87,42300.0,24.5762,24.6343,24.5689,24.6125,42300.0
2012-01-20 10:50:00,33.87,33.91,33.87,33.9,26100.0,24.6125,24.6416,24.6125,24.6343,26100.0
2012-01-20 11:00:00,33.9,33.91,33.81,33.85,39600.0,24.6343,24.6416,24.5689,24.598,39600.0
2012-01-20 11:10:00,33.84,33.9,33.84,33.88,47700.0,24.5907,24.6343,24.5907,24.6198,47700.0
2012-01-20 11:20:00,33.88,33.9,33.86,33.9,46700.0,24.6198,24.6343,24.6052,24.6343,46700.0
2012-01-20 11:30:00,33.9,33.9,33.85,33.88,28900.0,24.6343,24.6343,24.598,24.6198,28900.0
2012-01-20 11:40:00,33.88,33.88,33.82,33.82,33000.0,24.6198,24.6198,24.5762,24.5762,33000.0
2012-01-20 11:50:00,33.82,33.83,33.76,33.76,35800.0,24.5762,24.5834,24.5326,24.5326,35800.0
2012-01-20 12:00:00,33.76,33.78,33.73,33.75,51300.0,24.5326,24.5471,24.5108,24.5253,51300.0
2012-01-20 12:10:00,33.75,33.76,33.73,33.75,49200.0,24.5253,24.5326,24.5108,24.5253,49200.0
2012-01-20 12:20:00,33.74,33.77,33.73,33.74,48400.0,24.518,24.5398,24.5108,24.518,48400.0
2012-01-20 12:30:00,33.74,33.76,33.74,33.76,12800.0,24.518,24.5326,24.518,24.5326,12800.0
2012-01-20 12:40:00,33.75,33.84,33.75,33.78,105800.0,24.5253,24.5907,24.5253,24.5471,105800.0
2012-01-20 12:50:00,33.78,33.79,33.75,33.76,46300.0,24.5471,24.5544,24.5253,24.5326,46300.0
2012-01-20 13:00:00,33.77,33.8,33.77,33.8,48300.0,24.5398,24.5616,24.5398,24.5616,48300.0
2012-01-20 13:10:00,33.79,33.8,33.78,33.79,27100.0,24.5544,24.5616,24.5471,24.5544,27100.0
2012-01-20 13:20:00,33.79,33.81,33.77,33.8,67300.0,24.5544,24.5689,24.5398,24.5616,67300.0
2012-01-20 13:30:00,33.81,33.85,33.8,33.85,83500.0,24.5689,24.598,24.5616,24.598,83500.0
2012-01-20 13:40:00,33.84,33.85,33.83,33.84,38900.0,24.5907,24.598,24.5834,24.5907,38900.0
2012-01-20 13:50:00,33.84,33.87,33.84,33.87,22600.0,24.5907,24.6125,24.5907,24.6125,22600.0
2012-01-20 14:00:00,33.87,33.89,33.85,33.89,45900.0,24.6125,24.627,24.598,24.627,45900.0
2012-01-20 14:10:00,33.88,33.9,33.88,33.88,26700.0,24.6198,24.6343,24.6198,24.6198,26700.0
2012-01-20 14:20:00,33.89,33.89,33.88,33.89,25000.0,24.627,24.627,24.6198,24.627,25000.0
2012-01-20 14:30:00,33.89,33.89,33.85,33.87,56000.0,24.627,24.627,24.598,24.6125,56000.0
2012-01-20 14:40:00,33.88,33.88,33.86,33.86,27600.0,24.6198,24.6198,24.6052,24.6052,27600.0
2012-01-20 14:50:00,33.86,33.87,33.85,33.85,30500.0,24.6052,24.6125,24.598,24.598,30500.0
2012-01-20 15:00:00,33.85,33.9,33.85,33.9,53100.0,24.598,24.6343,24.598,24.6343,53100.0
2012-01-20 15:10:00,33.9,33.91,33.88,33.9,74000.0,24.6343,24.6416,24.6198,24.6343,74000.0
2012-01-20 15:20:00,33.9,33.92,33.9,33.91,36700.0,24.6343,24.6488,24.6343,24.6416,36700.0
2012-01-20 15:30:00,33.91,33.93,33.86,33.86,60400.0,24.6416,24.6561,24.6052,24.6052,60400.0
2012-01-20 15:40:00,33.87,33.93,33.84,33.92,101300.0,24.6125,24.6561,24.5907,24.6488,101300.0
2012-01-20 15:50:00,33.93,33.94,33.91,33.94,220400.0,24.6561,24.6634,24.6416,24.6634,220400.0
2012-01-23 09:30:00,33.99,34.02,33.93,33.99,46300.0,24.6997,24.7215,24.6561,24.6997,46300.0
2012-01-23 09:40:00,33.99,34.07,33.97,34.04,74200.0,24.6997,24.7578,24.6852,24.736,74200.0
2012-01-23 09:50:00,34.05,34.15,34.04,34.14,87000.0,24.7433,24.816,24.736,24.8087,87000.0
2012-01-23 10:00:00,34.13,34.17,34.11,34.14,65200.0,24.8014,24.8305,24.7869,24.8087,65200.0
2012-01-23 10:10:00,34.14,34.2,34.14,34.2,58300.0,24.8087,24.8523,24.8087,24.8523,58300.0
2012-01-23 10:20:00,34.2,34.2,34.11,34.19,36100.0,24.8523,24.8523,24.7869,24.845,36100.0
2012-01-23 10:30:00,34.19,34.25,34.17,34.25,60800.0,24.845,24.8886,24.8305,24.8886,60800.0
2012-01-23 10:40:00,34.25,34.25,34.19,34.25,56300.0,24.8886,24.8886,24.845,24.8886,56300.0
2012-01-23 10:50:00,34.24,34.24,34.17,34.18,55300.0,24.8814,24.8814,24.8305,24.8378,55300.0
2012-01-23 11:00:00,34.17,34.18,34.09,34.09,39200.0,24.8305,24.8378,24.7724,24.7724,39200.0
2012-01-23 11:10:00,34.09,34.14,34.06,34.14,43900.0,24.7724,24.8087,24.7506,24.8087,43900.0
2012-01-23 11:20:00,34.13,34.15,34.11,34.15,44800.0,24.8014,24.816,24.7869,24.816,44800.0
2012-01-23 11:30:00,34.15,34.15,34.05,34.07,65400.0,24.816,24.816,24.7433,24.7578,65400.0
2012-01-23 11:40:00,34.06,34.08,34.03,34.05,58300.0,24.7506,24.7651,24.7288,24.7433,58300.0
2012-01-23 11:50:00,34.04,34.09,34.03,34.06,55200.0,24.736,24.7724,24.7288,24.7506,55200.0
2012-01-23 12:00:00,34.05,34.05,34.0,34.03,61600.0,24.7433,24.7433,24.707,24.7288,61600.0
2012-01-23 12:10:00,34.04,34.04,34.01,34.02,39600.0,24.736,24.736,24.7142,24.7215,39600.0
2012-01-23 12:20:00,34.04,34.04,34.0,34.0,52500.0,24.736,24.736,24.707,24.707,52500.0
2012-01-23 12:30:00,34.0,34.07,34.0,34.06,36400.0,24.707,24.7578,24.707,24.7506,36400.0
2012-01-23 12:40:00,34.06,34.1,34.04,34.06,51300.0,24.7506,24.7796,24.736,24.7506,51300.0
2012-01-23 12:50:00,34.06,34.09,34.02,34.04,40100.0,24.7506,24.7724,24.7215,24.736,40100.0
2012-01-23 13:00:00,34.03,34.09,34.03,34.07,35800.0,24.7288,24.7724,24.7288,24.7578,35800.0
2012-01-23 13:10:00,34.07,34.1,34.04,34.09,80100.0,24.7578,24.7796,24.736,24.7724,80100.0
2012-01-23 13:20:00,34.1,34.15,34.09,34.15,40800.0,24.7796,24.816,24.7724,24.816,40800.0
2012-01-23 13:30:00,34.15,34.19,34.13,34.17,63400.0,24.816,24.845,24.8014,24.8305,63400.0
2012-01-23 13:40:00,34.17,34.18,34.13,34.17,45300.0,24.8305,24.8378,24.8014,24.8305,45300.0
2012-01-23 13:50:00,34.16,34.23,34.16,34.23,34800.0,24.8232,24.8741,24.8232,24.8741,34800.0
2012-01-23 14:00:00,34.22,34.25,34.17,34.17,113300.0,24.8668,24.8886,24.8305,24.8305,113300.0
2012-01-23 14:10:00,34.17,34.17,34.11,34.11,43000.0,24.8305,24.8305,24.7869,24.7869,43000.0
2012-01-23 14:20:00,34.1,34.18,34.1,34.16,61200.0,24.7796,24.8378,24.7796,24.8232,61200.0
2012-01-23 14:30:00,34.16,34.2,34.15,34.2,44800.0,24.8232,24.8523,24.816,24.8523,44800.0
2012-01-23 14:40:00,34.2,34.2,34.14,34.18,49800.0,24.8523,24.8523,24.8087,24.8378,49800.0
2012-01-23 14:50:00,34.17,34.27,34.16,34.24,59900.0,24.8305,24.9032,24.8232,24.8814,59900.0
2012-01-23 15:00:00,34.25,34.28,34.23,34.26,70400.0,24.8886,24.9104,24.8741,24.8959,70400.0
2012-01-23 15:10:00,34.26,34.3,34.26,34.29,49900.0,24.8959,24.925,24.8959,24.9177,49900.0
2012-01-23 15:20:00,34.29,34.33,34.28,34.31,80500.0,24.9177,24.9468,24.9104,24.9322,80500.0
2012-01-23 15:30:00,34.31,34.33,34.3,34.33,55300.0,24.9322,24.9468,24.925,24.9468,55300.0
2012-01-23 15:40:00,34.32,34.37,34.32,34.37,104800.0,24.9395,24.9758,24.9395,24.9758,104800.0
2012-01-23 15:50:00,34.37,34.37,34.31,34.31,223900.0,24.9758,24.9758,24.9322,24.9322,223900.0
2012-01-24 09:30:00,34.15,34.35,34.05,34.07,89700.0,24.816,24.9613,24.7433,24.7578,89700.0
2012-01-24 09:40:00,34.08,34.25,34.08,34.23,32500.0,24.7651,24.8886,24.7651,24.8741,32500.0
2012-01-24 09:50:00,34.24,34.26,34.14,34.14,35100.0,24.8814,24.8959,24.8087,24.8087,35100.0
2012-01-24 10:00:00,34.14,34.19,34.11,34.12,50200.0,24.8087,24.845,24.7869,24.7942,50200.0
2012-01-24 10:10:00,34.1,34.18,34.09,34.13,59500.0,24.7796,24.8378,24.7724,24.8014,59500.0
2012-01-24 10:20:00,34.12,34.15,34.07,34.1,44000.0,24.7942,24.816,24.7578,24.7796,44000.0
2012-01-24 10:30:00,34.09,34.2,34.07,34.2,41300.0,24.7724,24.8523,24.7578,24.8523,41300.0
2012-01-24 10:40:00,34.2,34.21,34.19,34.19,26000.0,24.8523,24.8596,24.845,24.845,26000.0
2012-01-24 10:50:00,34.2,34.22,34.14,34.18,27300.0,24.8523,24.8668,24.8087,24.8378,27300.0
2012-01-24 11:00:00,34.18,34.29,34.18,34.26,41200.0,24.8378,24.9177,24.8378,24.8959,41200.0
2012-01-24 11:10:00,34.26,34.36,34.26,34.36,26700.0,24.8959,24.9686,24.8959,24.9686,26700.0
2012-01-24 11:20:00,34.35,34.4,34.35,34.36,34900.0,24.9613,24.9976,24.9613,24.9686,34900.0
2012-01-24 11:30:00,34.35,34.35,34.25,34.25,33900.0,24.9613,24.9613,24.8886,24.8886,33900.0
2012-01-24 11:40:00,34.26,34.3,34.26,34.29,23300.0,24.8959,24.925,24.8959,24.9177,23300.0
2012-01-24 11:50:00,34.29,34.29,34.27,34.28,10800.0,24.9177,24.9177,24.9032,24.9104,10800.0
2012-01-24 12:00:00,34.29,34.32,34.29,34.31,32500.0,24.9177,24.9395,24.9177,24.9322,32500.0
2012-01-24 12:10:00,34.31,34.31,34.29,34.3,20700.0,24.9322,24.9322,24.9177,24.925,20700.0
2012-01-24 12:20:00,34.29,34.32,34.28,34.3,18200.0,24.9177,24.9395,24.9104,24.925,18200.0
2012-01-24 12:30:00,34.3,34.34,34.29,34.3,27600.0,24.925,24.954,24.9177,24.925,27600.0
2012-01-24 12:40:00,34.31,34.32,34.29,34.31,14100.0,24.9322,24.9395,24.9177,24.9322,14100.0
2012-01-24 12:50:00,34.31,34.33,34.3,34.32,16400.0,24.9322,24.9468,24.925,24.9395,16400.0
2012-01-24 13:00:00,34.33,34.33,34.25,34.28,26600.0,24.9468,24.9468,24.8886,24.9104,26600.0
2012-01-24 13:10:00,34.27,34.31,34.26,34.31,30200.0,24.9032,24.9322,24.8959,24.9322,30200.0
2012-01-24 13:20:00,34.31,34.31,34.29,34.3,27400.0,24.9322,24.9322,24.9177,24.925,27400.0
2012-01-24 13:30:00,34.3,34.31,34.28,34.3,26200.0,24.925,24.9322,24.9104,24.925,26200.0
2012-01-24 13:40:00,34.3,34.31,34.28,34.31,24500.0,24.925,24.9322,24.9104,24.9322,24500.0
2012-01-24 13:50:00,34.31,34.35,34.31,34.34,22900.0,24.9322,24.9613,24.9322,24.954,22900.0
2012-01-24 14:00:00,34.35,34.37,34.33,34.36,31100.0,24.9613,24.9758,24.9468,24.9686,31100.0
2012-01-24 14:10:00,34.36,34.36,34.32,34.32,24700.0,24.9686,24.9686,24.9395,24.9395,24700.0
2012-01-24 14:20:00,34.32,34.33,34.29,34.33,26500.0,24.9395,24.9468,24.9177,24.9468,26500.0
2012-01-24 14:30:00,34.33,34.34,34.32,34.33,17100.0,24.9468,24.954,24.9395,24.9468,17100.0
2012-01-24 14:40:00,34.33,34.36,34.33,34.33,44400.0,24.9468,24.9686,24.9468,24.9468,44400.0
2012-01-24 14:50:00,34.33,34.34,34.32,34.32,25700.0,24.9468,24.954,24.9395,24.9395,25700.0
2012-01-24 15:00:00,34.33,34.34,34.31,34.33,37900.0,24.9468,24.954,24.9322,24.9468,37900.0
2012-01-24 15:10:00,34.34,34.38,34.33,34.36,37400.0,24.954,24.9831,24.9468,24.9686,37400.0
2012-01-24 15:20:00,34.36,34.37,34.33,34.33,47900.0,24.9686,24.9758,24.9468,24.9468,47900.0
2012-01-24 15:30:00,34.34,34.36,34.33,34.33,49600.0,24.954,24.9686,24.9468,24.9468,49600.0
2012-01-24 15:40:00,34.32,34.33,34.3,34.31,60600.0,24.9395,24.9468,24.925,24.9322,60600.0
2012-01-24 15:50:00,34.32,34.36,34.31,34.34,170700.0,24.9395,24.9686,24.9322,24.954,170700.0
2012-01-25 09:30:00,34.32,34.33,34.0,34.02,58500.0,24.9395,24.9468,24.707,24.7215,58500.0
2012-01-25 09:40:00,34.0,34.14,34.0,34.09,38600.0,24.707,24.8087,24.707,24.7724,38600.0
2012-01-25 09:50:00,34.09,34.15,34.09,34.1,22300.0,24.7724,24.816,24.7724,24.7796,22300.0
2012-01-25 10:00:00,34.1,34.18,34.07,34.14,25800.0,24.7796,24.8378,24.7578,24.8087,25800.0
2012-01-25 10:10:00,34.14,34.15,34.07,34.09,19700.0,24.8087,24.816,24.7578,24.7724,19700.0
2012-01-25 10:20:00,34.1,34.13,34.06,34.07,17000.0,24.7796,24.8014,24.7506,24.7578,17000.0
2012-01-25 10:30:00,34.07,34.09,34.03,34.09,36400.0,24.7578,24.7724,24.7288,24.7724,36400.0
2012-01-25 10:40:00,34.1,34.19,34.09,34.18,30900.0,24.7796,24.845,24.7724,24.8378,30900.0
2012-01-25 10:50:00,34.19,34.25,34.18,34.24,58400.0,24.845,24.8886,24.8378,24.8814,58400.0
2012-01-25 11:00:00,34.25,34.34,34.23,34.32,41900.0,24.8886,24.954,24.8741,24.9395,41900.0
2012-01-25 11:10:00,34.32,34.35,34.3,34.35,42100.0,24.9395,24.9613,24.925,24.9613,42100.0
2012-01-25 11:20:00,34.34,34.4,34.34,34.35,41400.0,24.954,24.9976,24.954,24.9613,41400.0
2012-01-25 11:30:00,34.36,34.38,34.34,34.36,34600.0,24.9686,24.9831,24.954,24.9686,34600.0
2012-01-25 11:40:00,34.36,34.38,34.31,34.32,35300.0,24.9686,24.9831,24.9322,24.9395,35300.0
2012-01-25 11:50:00,34.31,34.38,34.31,34.37,26200.0,24.9322,24.9831,24.9322,24.9758,26200.0
2012-01-25 12:00:00,34.37,34.37,34.32,34.32,26600.0,24.9758,24.9758,24.9395,24.9395,26600.0
2012-01-25 12:10:00,34.31,34.34,34.3,34.3,19800.0,24.9322,24.954,24.925,24.925,19800.0
2012-01-25 12:20:00,34.3,34.44,34.3,34.41,56900.0,24.925,25.0267,24.925,25.0049,56900.0
2012-01-25 12:30:00,34.41,34.45,34.31,34.42,36300.0,25.0049,25.034,24.9322,25.0122,36300.0
2012-01-25 12:40:00,34.43,34.43,34.36,34.43,41400.0,25.0194,25.0194,24.9686,25.0194,41400.0
2012-01-25 12:50:00,34.41,34.44,34.39,34.41,36700.0,25.0049,25.0267,24.9904,25.0049,36700.0
2012-01-25 13:00:00,34.4,34.5,34.4,34.49,47700.0,24.9976,25.0703,24.9976,25.063,47700.0
2012-01-25 13:10:00,34.49,34.57,34.47,34.51,75900.0,25.063,25.1212,25.0485,25.0776,75900.0
2012-01-25 13:20:00,34.51,34.53,34.45,34.45,54600.0,25.0776,25.0921,25.034,25.034,54600.0
2012-01-25 13:30:00,34.45,34.52,34.45,34.49,51200.0,25.034,25.0848,25.034,25.063,51200.0
2012-01-25 13:40:00,34.49,34.55,34.48,34.51,30800.0,25.063,25.1066,25.0558,25.0776,30800.0
2012-01-25 13:50:00,34.51,34.56,34.49,34.56,19600.0,25.0776,25.1139,25.063,25.1139,19600.0
2012-01-25 14:00:00,34.56,34.56,34.44,34.46,35600.0,25.1139,25.1139,25.0267,25.0412,35600.0
2012-01-25 14:10:00,34.45,34.49,34.44,34.45,30700.0,25.034,25.063,25.0267,25.034,30700.0
2012-01-25 14:20:00,34.46,34.48,34.39,34.41,40100.0,25.0412,25.0558,24.9904,25.0049,40100.0
2012-01-25 14:30:00,34.42,34.46,34.41,34.44,44900.0,25.0122,25.0412,25.0049,25.0267,44900.0
2012-01-25 14:40:00,34.45,34.5,34.43,34.47,42400.0,25.034,25.0703,25.0194,25.0485,42400.0
2012-01-25 14:50:00,34.47,34.5,34.44,34.47,55800.0,25.0485,25.0703,25.0267,25.0485,55800.0
2012-01-25 15:00:00,34.47,34.49,34.46,34.48,52000.0,25.0485,25.063,25.0412,25.0558,52000.0
2012-01-25 15:10:00,34.47,34.49,34.45,34.48,36100.0,25.0485,25.063,25.034,25.0558,36100.0
2012-01-25 15:20:00,34.47,34.54,34.47,34.5,65300.0,25.0485,25.0994,25.0485,25.0703,65300.0
2012-01-25 15:30:00,34.51,34.59,34.51,34.57,86200.0,25.0776,25.1357,25.0776,25.1212,86200.0
2012-01-25 15:40:00,34.57,34.69,34.57,34.68,146700.0,25.1212,25.2084,25.1212,25.2011,146700.0
2012-01-25 15:50:00,34.69,34.69,34.58,34.59,203800.0,25.2084,25.2084,25.1284,25.1357,203800.0
2012-01-26 09:30:00,34.83,34.85,34.68,34.85,86500.0,25.3101,25.3246,25.2011,25.3246,86500.0
2012-01-26 09:40:00,34.85,34.91,34.82,34.84,70700.0,25.3246,25.3682,25.3028,25.3174,70700.0
2012-01-26 09:50:00,34.84,34.93,34.79,34.9,57400.0,25.3174,25.3828,25.281,25.361,57400.0
2012-01-26 10:00:00,34.91,34.98,34.87,34.96,94100.0,25.3682,25.4191,25.3392,25.4046,94100.0
2012-01-26 10:10:00,34.96,35.0,34.95,34.96,88500.0,25.4046,25.4336,25.3973,25.4046,88500.0
2012-01-26 10:20:00,34.94,34.95,34.82,34.84,68600.0,25.39,25.3973,25.3028,25.3174,68600.0
2012-01-26 10:30:00,34.85,34.88,34.74,34.75,72600.0,25.3246,25.3464,25.2447,25.252,72600.0
2012-01-26 10:40:00,34.75,34.81,34.74,34.77,42000.0,25.252,25.2956,25.2447,25.2665,42000.0
2012-01-26 10:50:00,34.76,34.81,34.73,34.74,30100.0,25.2592,25.2956,25.2374,25.2447,30100.0
2012-01-26 11:00:00,34.73,34.76,34.7,34.74,36000.0,25.2374,25.2592,25.2156,25.2447,36000.0
2012-01-26 11:10:00,34.75,34.8,34.75,34.76,33600.0,25.252,25.2883,25.252,25.2592,33600.0
2012-01-26 11:20:00,34.76,34.82,34.76,34.82,29900.0,25.2592,25.3028,25.2592,25.3028,29900.0
2012-01-26 11:30:00,34.82,34.88,34.81,34.88,31700.0,25.3028,25.3464,25.2956,25.3464,31700.0
2012-01-26 11:40:00,34.88,34.88,34.79,34.85,47200.0,25.3464,25.3464,25.281,25.3246,47200.0
2012-01-26 11:50:00,34.84,34.85,34.78,34.8,32900.0,25.3174,25.3246,25.2738,25.2883,32900.0
2012-01-26 12:00:00,34.8,34.84,34.78,34.81,19900.0,25.2883,25.3174,25.2738,25.2956,19900.0
2012-01-26 12:10:00,34.82,34.82,34.75,34.77,31800.0,25.3028,25.3028,25.252,25.2665,31800.0
2012-01-26 12:20:00,34.76,34.78,34.75,34.76,25200.0,25.2592,25.2738,25.252,25.2592,25200.0
2012-01-26 12:30:00,34.76,34.76,34.73,34.73,17100.0,25.2592,25.2592,25.2374,25.2374,17100.0
2012-01-26 12:40:00,34.74,34.76,34.73,34.75,36300.0,25.2447,25.2592,25.2374,25.252,36300.0
2012-01-26 12:50:00,34.75,34.77,34.75,34.76,14500.0,25.252,25.2665,25.252,25.2592,14500.0
2012-01-26 13:00:00,34.76,34.78,34.76,34.78,11400.0,25.2592,25.2738,25.2592,25.2738,11400.0
2012-01-26 13:10:00,34.77,34.79,34.72,34.72,31700.0,25.2665,25.281,25.2302,25.2302,31700.0
2012-01-26 13:20:00,34.72,34.73,34.72,34.72,8500.0,25.2302,25.2374,25.2302,25.2302,8500.0
2012-01-26 13:30:00,34.72,34.72,34.64,34.65,41900.0,25.2302,25.2302,25.172,25.1793,41900.0
2012-01-26 13:40:00,34.65,34.72,34.64,34.71,39900.0,25.1793,25.2302,25.172,25.2229,39900.0
2012-01-26 13:50:00,34.71,34.75,34.7,34.75,16500.0,25.2229,25.252,25.2156,25.252,16500.0
2012-01-26 14:00:00,34.74,34.82,34.7,34.81,97900.0,25.2447,25.3028,25.2156,25.2956,97900.0
2012-01-26 14:10:00,34.82,34.88,34.82,34.87,89500.0,25.3028,25.3464,25.3028,25.3392,89500.0
2012-01-26 14:20:00,34.84,34.86,34.81,34.85,61200.0,25.3174,25.3319,25.2956,25.3246,61200.0
2012-01-26 14:30:00,34.86,34.89,34.75,34.75,67800.0,25.3319,25.3537,25.252,25.252,67800.0
2012-01-26 14:40:00,34.75,34.77,34.7,34.76,50900.0,25.252,25.2665,25.2156,25.2592,50900.0
2012-01-26 14:50:00,34.77,34.8,34.74,34.74,44800.0,25.2665,25.2883,25.2447,25.2447,44800.0
2012-01-26 15:00:00,34.74,34.75,34.7,34.72,66200.0,25.2447,25.252,25.2156,25.2302,66200.0
2012-01-26 15:10:00,34.72,34.77,34.71,34.77,71500.0,25.2302,25.2665,25.2229,25.2665,71500.0
2012-01-26 15:20:00,34.76,34.77,34.7,34.71,76500.0,25.2592,25.2665,25.2156,25.2229,76500.0
2012-01-26 15:30:00,34.7,34.74,34.7,34.74,117600.0,25.2156,25.2447,25.2156,25.2447,117600.0
2012-01-26 15:40:00,34.73,34.77,34.73,34.73,169900.0,25.2374,25.2665,25.2374,25.2374,169900.0
2012-01-26 15:50:00,34.73,34.76,34.7,34.73,296400.0,25.2374,25.2592,25.2156,25.2374,296400.0
2012-01-27 09:30:00,34.7,34.7,34.46,34.64,60400.0,25.2156,25.2156,25.0412,25.172,60400.0
2012-01-27 09:40:00,34.64,34.77,34.61,34.75,48000.0,25.172,25.2665,25.1502,25.252,48000.0
2012-01-27 09:50:00,34.75,34.82,34.73,34.76,43900.0,25.252,25.3028,25.2374,25.2592,43900.0
2012-01-27 10:00:00,34.77,34.8,34.67,34.71,60500.0,25.2665,25.2883,25.1938,25.2229,60500.0
2012-01-27 10:10:00,34.7,34.75,34.67,34.68,56700.0,25.2156,25.252,25.1938,25.2011,56700.0
2012-01-27 10:20:00,34.68,34.76,34.66,34.7,71500.0,25.2011,25.2592,25.1866,25.2156,71500.0
2012-01-27 10:30:00,34.7,34.74,34.66,34.66,35800.0,25.2156,25.2447,25.1866,25.1866,35800.0
2012-01-27 10:40:00,34.66,34.75,34.66,34.75,47800.0,25.1866,25.252,25.1866,25.252,47800.0
2012-01-27 10:50:00,34.74,34.77,34.67,34.74,66500.0,25.2447,25.2665,25.1938,25.2447,66500.0
2012-01-27 11:00:00,34.75,34.76,34.71,34.74,38800.0,25.252,25.2592,25.2229,25.2447,38800.0
2012-01-27 11:10:00,34.73,34.79,34.72,34.77,46000.0,25.2374,25.281,25.2302,25.2665,46000.0
2012-01-27 11:20:00,34.77,34.82,34.75,34.75,40600.0,25.2665,25.3028,25.252,25.252,40600.0
2012-01-27 11:30:00,34.75,34.79,34.68,34.7,28200.0,25.252,25.281,25.2011,25.2156,28200.0
2012-01-27 11:40:00,34.7,34.7,34.63,34.67,25200.0,25.2156,25.2156,25.1648,25.1938,25200.0
2012-01-27 11:50:00,34.68,34.69,34.6,34.61,28400.0,25.2011,25.2084,25.143,25.1502,28400.0
2012-01-27 12:00:00,34.61,34.63,34.55,34.58,21700.0,25.1502,25.1648,25.1066,25.1284,21700.0
2012-01-27 12:10:00,34.59,34.59,34.54,34.58,14100.0,25.1357,25.1357,25.0994,25.1284,14100.0
2012-01-27 12:20:00,34.58,34.6,34.54,34.57,28200.0,25.1284,25.143,25.0994,25.1212,28200.0
2012-01-27 12:30:00,34.56,34.63,34.55,34.61,20800.0,25.1139,25.1648,25.1066,25.1502,20800.0
2012-01-27 12:40:00,34.62,34.65,34.59,34.64,34200.0,25.1575,25.1793,25.1357,25.172,34200.0
2012-01-27 12:50:00,34.64,34.67,34.6,34.63,50800.0,25.172,25.1938,25.143,25.1648,50800.0
2012-01-27 13:00:00,34.63,34.69,34.62,34.68,24700.0,25.1648,25.2084,25.1575,25.2011,24700.0
2012-01-27 13:10:00,34.68,34.7,34.65,34.67,12700.0,25.2011,25.2156,25.1793,25.1938,12700.0
2012-01-27 13:20:00,34.66,34.72,34.66,34.71,25100.0,25.1866,25.2302,25.1866,25.2229,25100.0
2012-01-27 13:30:00,34.72,34.77,34.69,34.77,33300.0,25.2302,25.2665,25.2084,25.2665,33300.0
2012-01-27 13:40:00,34.77,34.81,34.75,34.77,21700.0,25.2665,25.2956,25.252,25.2665,21700.0
2012-01-27 13:50:00,34.77,34.79,34.74,34.79,22000.0,25.2665,25.281,25.2447,25.281,22000.0
2012-01-27 14:00:00,34.79,34.84,34.74,34.84,52800.0,25.281,25.3174,25.2447,25.3174,52800.0
2012-01-27 14:10:00,34.83,34.88,34.81,34.87,42300.0,25.3101,25.3464,25.2956,25.3392,42300.0
2012-01-27 14:20:00,34.87,34.89,34.83,34.83,24400.0,25.3392,25.3537,25.3101,25.3101,24400.0
2012-01-27 14:30:00,34.83,34.89,34.82,34.87,38400.0,25.3101,25.3537,25.3028,25.3392,38400.0
2012-01-27 14:40:00,34.87,34.9,34.85,34.87,39800.0,25.3392,25.361,25.3246,25.3392,39800.0
2012-01-27 14:50:00,34.86,34.86,34.79,34.84,53600.0,25.3319,25.3319,25.281,25.3174,53600.0
2012-01-27 15:00:00,34.85,34.86,34.79,34.83,32200.0,25.3246,25.3319,25.281,25.3101,32200.0
2012-01-27 15:10:00,34.82,34.9,34.82,34.88,28800.0,25.3028,25.361,25.3028,25.3464,28800.0
2012-01-27 15:20:00,34.88,34.9,34.85,34.87,24400.0,25.3464,25.361,25.3246,25.3392,24400.0
2012-01-27 15:30:00,34.87,34.89,34.82,34.88,69600.0,25.3392,25.3537,25.3028,25.3464,69600.0
2012-01-27 15:40:00,34.88,34.88,34.84,34.85,90700.0,25.3464,25.3464,25.3174,25.3246,90700.0
2012-01-27 15:50:00,34.85,34.87,34.82,34.83,231300.0,25.3246,25.3392,25.3028,25.3101,231300.0
2012-01-30 09:30:00,34.62,34.62,34.34,34.4,78400.0,25.1575,25.1575,24.954,24.9976,78400.0
2012-01-30 09:40:00,34.4,34.46,34.39,34.4,59800.0,24.9976,25.0412,24.9904,24.9976,59800.0
2012-01-30 09:50:00,34.4,34.54,34.38,34.53,48300.0,24.9976,25.0994,24.9831,25.0921,48300.0
2012-01-30 10:00:00,34.52,34.52,34.43,34.49,73300.0,25.0848,25.0848,25.0194,25.063,73300.0
2012-01-30 10:10:00,34.49,34.66,34.45,34.64,55500.0,25.063,25.1866,25.034,25.172,55500.0
2012-01-30 10:20:00,34.63,34.71,34.63,34.65,60800.0,25.1648,25.2229,25.1648,25.1793,60800.0
2012-01-30 10:30:00,34.66,34.69,34.62,34.67,57200.0,25.1866,25.2084,25.1575,25.1938,57200.0
2012-01-30 10:40:00,34.67,34.69,34.65,34.67,61600.0,25.1938,25.2084,25.1793,25.1938,61600.0
2012-01-30 10:50:00,34.66,34.66,34.58,34.59,34700.0,25.1866,25.1866,25.1284,25.1357,34700.0
2012-01-30 11:00:00,34.59,34.66,34.59,34.64,62000.0,25.1357,25.1866,25.1357,25.172,62000.0
2012-01-30 11:10:00,34.64,34.66,34.6,34.66,55600.0,25.172,25.1866,25.143,25.1866,55600.0
2012-01-30 11:20:00,34.66,34.69,34.64,34.64,41000.0,25.1866,25.2084,25.172,25.172,41000.0
2012-01-30 11:30:00,34.65,34.69,34.64,34.68,23200.0,25.1793,25.2084,25.172,25.2011,23200.0
2012-01-30 11:40:00,34.68,34.69,34.63,34.68,34700.0,25.2011,25.2084,25.1648,25.2011,34700.0
2012-01-30 11:50:00,34.68,34.68,34.64,34.65,27000.0,25.2011,25.2011,25.172,25.1793,27000.0
2012-01-30 12:00:00,34.65,34.74,34.65,34.74,40000.0,25.1793,25.2447,25.1793,25.2447,40000.0
2012-01-30 12:10:00,34.74,34.77,34.74,34.77,25000.0,25.2447,25.2665,25.2447,25.2665,25000.0
2012-01-30 12:20:00,34.76,34.8,34.75,34.77,43200.0,25.2592,25.2883,25.252,25.2665,43200.0
2012-01-30 12:30:00,34.77,34.77,34.69,34.7,20200.0,25.2665,25.2665,25.2084,25.2156,20200.0
2012-01-30 12:40:00,34.7,34.72,34.67,34.69,20500.0,25.2156,25.2302,25.1938,25.2084,20500.0
2012-01-30 12:50:00,34.69,34.69,34.65,34.65,17900.0,25.2084,25.2084,25.1793,25.1793,17900.0
2012-01-30 13:00:00,34.65,34.66,34.62,34.63,27900.0,25.1793,25.1866,25.1575,25.1648,27900.0
2012-01-30 13:10:00,34.63,34.63,34.6,34.61,18700.0,25.1648,25.1648,25.143,25.1502,18700.0
2012-01-30 13:20:00,34.62,34.67,34.62,34.65,27300.0,25.1575,25.1938,25.1575,25.1793,27300.0
2012-01-30 13:30:00,34.65,34.67,34.64,34.67,17400.0,25.1793,25.1938,25.172,25.1938,17400.0
2012-01-30 13:40:00,34.66,34.73,34.66,34.7,20600.0,25.1866,25.2374,25.1866,25.2156,20600.0
2012-01-30 13:50:00,34.71,34.75,34.69,34.75,22900.0,25.2229,25.252,25.2084,25.252,22900.0
2012-01-30 14:00:00,34.74,34.74,34.72,34.73,25900.0,25.2447,25.2447,25.2302,25.2374,25900.0
2012-01-30 14:10:00,34.73,34.76,34.73,34.74,33600.0,25.2374,25.2592,25.2374,25.2447,33600.0
2012-01-30 14:20:00,34.74,34.75,34.71,34.73,25600.0,25.2447,25.252,25.2229,25.2374,25600.0
2012-01-30 14:30:00,34.74,34.76,34.73,34.75,30200.0,25.2447,25.2592,25.2374,25.252,30200.0
2012-01-30 14:40:00,34.76,34.77,34.71,34.71,39000.0,25.2592,25.2665,25.2229,25.2229,39000.0
2012-01-30 14:50:00,34.71,34.75,34.71,34.73,35000.0,25.2229,25.252,25.2229,25.2374,35000.0
2012-01-30 15:00:00,34.73,34.75,34.68,34.74,58600.0,25.2374,25.252,25.2011,25.2447,58600.0
2012-01-30 15:10:00,34.74,34.75,34.73,34.75,89300.0,25.2447,25.252,25.2374,25.252,89300.0
2012-01-30 15:20:00,34.74,34.75,34.72,34.74,41800.0,25.2447,25.252,25.2302,25.2447,41800.0
2012-01-30 15:30:00,34.75,34.77,34.68,34.71,92800.0,25.252,25.2665,25.2011,25.2229,92800.0
2012-01-30 15:40:00,34.71,34.74,34.68,34.73,82000.0,25.2229,25.2447,25.2011,25.2374,82000.0
2012-01-30 15:50:00,34.73,34.76,34.7,34.75,140200.0,25.2374,25.2592,25.2156,25.252,140200.0
2012-01-31 09:30:00,34.89,34.95,34.81,34.89,54100.0,25.3537,25.3973,25.2956,25.3537,54100.0
2012-01-31 09:40:00,34.89,34.95,34.71,34.92,69100.0,25.3537,25.3973,25.2229,25.3755,69100.0
2012-01-31 09:50:00,34.91,34.98,34.85,34.97,47000.0,25.3682,25.4191,25.3246,25.4118,47000.0
2012-01-31 10:00:00,34.96,34.96,34.69,34.71,65300.0,25.4046,25.4046,25.2084,25.2229,65300.0
2012-01-31 10:10:00,34.7,34.72,34.61,34.63,63800.0,25.2156,25.2302,25.1502,25.1648,63800.0
2012-01-31 10:20:00,34.63,34.68,34.57,34.61,54600.0,25.1648,25.2011,25.1212,25.1502,54600.0
2012-01-31 10:30:00,34.62,34.67,34.52,34.54,58900.0,25.1575,25.1938,25.0848,25.0994,58900.0
2012-01-31 10:40:00,34.54,34.59,34.5,34.57,37700.0,25.0994,25.1357,25.0703,25.1212,37700.0
2012-01-31 10:50:00,34.57,34.57,34.53,34.57,48400.0,25.1212,25.1212,25.0921,25.1212,48400.0
2012-01-31 11:00:00,34.57,34.61,34.55,34.58,41600.0,25.1212,25.1502,25.1066,25.1284,41600.0
2012-01-31 11:10:00,34.58,34.58,34.54,34.56,25900.0,25.1284,25.1284,25.0994,25.1139,25900.0
2012-01-31 11:20:00,34.57,34.59,34.53,34.58,30500.0,25.1212,25.1357,25.0921,25.1284,30500.0
2012-01-31 11:30:00,34.57,34.63,34.56,34.62,21800.0,25.1212,25.1648,25.1139,25.1575,21800.0
2012-01-31 11:40:00,34.61,34.64,34.57,34.59,18700.0,25.1502,25.172,25.1212,25.1357,18700.0
2012-01-31 11:50:00,34.6,34.61,34.56,34.61,16300.0,25.143,25.1502,25.1139,25.1502,16300.0
2012-01-31 12:00:00,34.62,34.66,34.58,34.61,41900.0,25.1575,25.1866,25.1284,25.1502,41900.0
2012-01-31 12:10:00,34.61,34.64,34.59,34.61,27000.0,25.1502,25.172,25.1357,25.1502,27000.0
2012-01-31 12:20:00,34.6,34.63,34.59,34.6,17300.0,25.143,25.1648,25.1357,25.143,17300.0
2012-01-31 12:30:00,34.6,34.63,34.59,34.6,22400.0,25.143,25.1648,25.1357,25.143,22400.0
2012-01-31 12:40:00,34.6,34.6,34.56,34.56,25200.0,25.143,25.143,25.1139,25.1139,25200.0
2012-01-31 12:50:00,34.55,34.57,34.53,34.55,34500.0,25.1066,25.1212,25.0921,25.1066,34500.0
2012-01-31 13:00:00,34.54,34.55,34.53,34.54,20100.0,25.0994,25.1066,25.0921,25.0994,20100.0
2012-01-31 13:10:00,34.55,34.58,34.53,34.56,31600.0,25.1066,25.1284,25.0921,25.1139,31600.0
2012-01-31 13:20:00,34.56,34.57,34.54,34.55,13900.0,25.1139,25.1212,25.0994,25.1066,13900.0
2012-01-31 13:30:00,34.56,34.57,34.54,34.54,26100.0,25.1139,25.1212,25.0994,25.0994,26100.0
2012-01-31 13:40:00,34.55,34.55,34.5,34.51,51800.0,25.1066,25.1066,25.0703,25.0776,51800.0
2012-01-31 13:50:00,34.51,34.54,34.48,34.51,28400.0,25.0776,25.0994,25.0558,25.0776,28400.0
2012-01-31 14:00:00,34.51,34.51,34.47,34.47,11500.0,25.0776,25.0776,25.0485,25.0485,11500.0
2012-01-31 14:10:00,34.48,34.56,34.47,34.55,27300.0,25.0558,25.1139,25.0485,25.1066,27300.0
2012-01-31 14:20:00,34.55,34.6,34.55,34.6,30900.0,25.1066,25.143,25.1066,25.143,30900.0
2012-01-31 14:30:00,34.61,34.64,34.6,34.64,21500.0,25.1502,25.172,25.143,25.172,21500.0
2012-01-31 14:40:00,34.64,34.65,34.59,34.59,18300.0,25.172,25.1793,25.1357,25.1357,18300.0
2012-01-31 14:50:00,34.6,34.67,34.59,34.66,26900.0,25.143,25.1938,25.1357,25.1866,26900.0
2012-01-31 15:00:00,34.66,34.68,34.63,34.67,41000.0,25.1866,25.2011,25.1648,25.1938,41000.0
2012-01-31 15:10:00,34.66,34.68,34.63,34.66,37500.0,25.1866,25.2011,25.1648,25.1866,37500.0
2012-01-31 15:20:00,34.67,34.7,34.63,34.69,39600.0,25.1938,25.2156,25.1648,25.2084,39600.0
2012-01-31 15:30:00,34.7,34.71,34.64,34.66,55000.0,25.2156,25.2229,25.172,25.1866,55000.0
2012-01-31 15:40:00,34.66,34.78,34.66,34.76,132700.0,25.1866,25.2738,25.1866,25.2592,132700.0
2012-01-31 15:50:00,34.76,34.77,34.71,34.75,306100.0,25.2592,25.2665,25.2229,25.252,306100.0
2012-02-01 09:30:00,34.85,34.95,34.81,34.95,88800.0,25.3246,25.3973,25.2956,25.3973,88800.0
2012-02-01 09:40:00,34.95,34.99,34.9,34.98,66600.0,25.3973,25.4264,25.361,25.4191,66600.0
2012-02-01 09:50:00,34.98,34.98,34.96,34.98,53600.0,25.4191,25.4191,25.4046,25.4191,53600.0
2012-02-01 10:00:00,34.98,35.07,34.96,35.06,194700.0,25.4191,25.4845,25.4046,25.4772,194700.0
2012-02-01 10:10:00,35.06,35.09,35.06,35.09,70200.0,25.4772,25.499,25.4772,25.499,70200.0
2012-02-01 10:20:00,35.09,35.15,35.08,35.12,70300.0,25.499,25.5426,25.4918,25.5208,70300.0
2012-02-01 10:30:00,35.12,35.13,35.06,35.1,51200.0,25.5208,25.5281,25.4772,25.5063,51200.0
2012-02-01 10:40:00,35.1,35.12,35.05,35.07,45200.0,25.5063,25.5208,25.47,25.4845,45200.0
2012-02-01 10:50:00,35.06,35.09,35.02,35.04,47400.0,25.4772,25.499,25.4482,25.4627,47400.0
2012-02-01 11:00:00,35.04,35.11,35.04,35.1,54400.0,25.4627,25.5136,25.4627,25.5063,54400.0
2012-02-01 11:10:00,35.09,35.1,35.05,35.05,35600.0,25.499,25.5063,25.47,25.47,35600.0
2012-02-01 11:20:00,35.05,35.06,35.02,35.02,36600.0,25.47,25.4772,25.4482,25.4482,36600.0
2012-02-01 11:30:00,35.02,35.07,35.02,35.04,60200.0,25.4482,25.4845,25.4482,25.4627,60200.0
2012-02-01 11:40:00,35.04,35.06,35.0,35.05,46800.0,25.4627,25.4772,25.4336,25.47,46800.0
2012-02-01 11:50:00,35.05,35.07,35.04,35.05,23100.0,25.47,25.4845,25.4627,25.47,23100.0
2012-02-01 12:00:00,35.05,35.09,35.05,35.07,45000.0,25.47,25.499,25.47,25.4845,45000.0
2012-02-01 12:10:00,35.08,35.08,35.02,35.02,43500.0,25.4918,25.4918,25.4482,25.4482,43500.0
2012-02-01 12:20:00,35.02,35.09,35.02,35.08,30400.0,25.4482,25.499,25.4482,25.4918,30400.0
2012-02-01 12:30:00,35.08,35.1,35.08,35.09,14100.0,25.4918,25.5063,25.4918,25.499,14100.0
2012-02-01 12:40:00,35.09,35.13,35.09,35.12,31500.0,25.499,25.5281,25.499,25.5208,31500.0
2012-02-01 12:50:00,35.13,35.18,35.12,35.16,29100.0,25.5281,25.5644,25.5208,25.5499,29100.0
2012-02-01 13:00:00,35.16,35.19,35.16,35.17,42100.0,25.5499,25.5717,25.5499,25.5572,42100.0
2012-02-01 13:10:00,35.18,35.18,35.17,35.18,22300.0,25.5644,25.5644,25.5572,25.5644,22300.0
2012-02-01 13:20:00,35.17,35.18,35.16,35.17,44700.0,25.5572,25.5644,25.5499,25.5572,44700.0
2012-02-01 13:30:00,35.16,35.18,35.16,35.18,30400.0,25.5499,25.5644,25.5499,25.5644,30400.0
2012-02-01 13:40:00,35.17,35.18,35.11,35.11,43900.0,25.5572,25.5644,25.5136,25.5136,43900.0
2012-02-01 13:50:00,35.11,35.13,35.11,35.11,29300.0,25.5136,25.5281,25.5136,25.5136,29300.0
2012-02-01 14:00:00,35.11,35.13,35.08,35.08,40700.0,25.5136,25.5281,25.4918,25.4918,40700.0
2012-02-01 14:10:00,35.08,35.1,35.03,35.03,48600.0,25.4918,25.5063,25.4554,25.4554,48600.0
2012-02-01 14:20:00,35.04,35.09,35.03,35.09,47500.0,25.4627,25.499,25.4554,25.499,47500.0
2012-02-01 14:30:00,35.09,35.12,35.07,35.11,26800.0,25.499,25.5208,25.4845,25.5136,26800.0
2012-02-01 14:40:00,35.12,35.12,35.1,35.11,22200.0,25.5208,25.5208,25.5063,25.5136,22200.0
2012-02-01 14:50:00,35.11,35.15,35.11,35.13,36200.0,25.5136,25.5426,25.5136,25.5281,36200.0
2012-02-01 15:00:00,35.13,35.16,35.13,35.14,54700.0,25.5281,25.5499,25.5281,25.5354,54700.0
2012-02-01 15:10:00,35.14,35.14,35.06,35.09,70200.0,25.5354,25.5354,25.4772,25.499,70200.0
2012-02-01 15:20:00,35.09,35.09,35.0,35.01,95500.0,25.499,25.499,25.4336,25.4409,95500.0
2012-02-01 15:30:00,35.01,35.03,35.0,35.01,80300.0,25.4409,25.4554,25.4336,25.4409,80300.0
2012-02-01 15:40:00,35.01,35.01,34.96,35.01,195500.0,25.4409,25.4409,25.4046,25.4409,195500.0
2012-02-01 15:50:00,35.0,35.02,34.95,34.98,322600.0,25.4336,25.4482,25.3973,25.4191,322600.0
2012-02-02 09:30:00,34.99,35.16,34.83,34.83,92800.0,25.4264,25.5499,25.3101,25.3101,92800.0
2012-02-02 09:40:00,34.85,34.9,34.76,34.9,69800.0,25.3246,25.361,25.2592,25.361,69800.0
2012-02-02 09:50:00,34.91,35.07,34.9,35.06,44100.0,25.3682,25.4845,25.361,25.4772,44100.0
2012-02-02 10:00:00,35.07,35.19,35.07,35.19,52900.0,25.4845,25.5717,25.4845,25.5717,52900.0
2012-02-02 10:10:00,35.2,35.2,35.07,35.07,76900.0,25.579,25.579,25.4845,25.4845,76900.0
2012-02-02 10:20:00,35.07,35.15,35.06,35.07,53700.0,25.4845,25.5426,25.4772,25.4845,53700.0
2012-02-02 10:30:00,35.07,35.25,35.07,35.23,96100.0,25.4845,25.6153,25.4845,25.6008,96100.0
2012-02-02 10:40:00,35.23,35.25,35.15,35.18,58800.0,25.6008,25.6153,25.5426,25.5644,58800.0
2012-02-02 10:50:00,35.18,35.2,35.16,35.17,64000.0,25.5644,25.579,25.5499,25.5572,64000.0
2012-02-02 11:00:00,35.17,35.19,35.11,35.11,32300.0,25.5572,25.5717,25.5136,25.5136,32300.0
2012-02-02 11:10:00,35.1,35.12,35.08,35.11,33900.0,25.5063,25.5208,25.4918,25.5136,33900.0
2012-02-02 11:20:00,35.11,35.15,35.09,35.1,33100.0,25.5136,25.5426,25.499,25.5063,33100.0
2012-02-02 11:30:00,35.1,35.1,35.05,35.08,29000.0,25.5063,25.5063,25.47,25.4918,29000.0
2012-02-02 11:40:00,35.08,35.1,35.02,35.09,46000.0,25.4918,25.5063,25.4482,25.499,46000.0
2012-02-02 11:50:00,35.09,35.14,35.09,35.13,23000.0,25.499,25.5354,25.499,25.5281,23000.0
2012-02-02 12:00:00,35.14,35.16,35.13,35.15,29700.0,25.5354,25.5499,25.5281,25.5426,29700.0
2012-02-02 12:10:00,35.15,35.18,35.07,35.07,73800.0,25.5426,25.5644,25.4845,25.4845,73800.0
2012-02-02 12:20:00,35.07,35.13,35.07,35.1,30700.0,25.4845,25.5281,25.4845,25.5063,30700.0
2012-02-02 12:30:00,35.11,35.11,35.01,35.01,29100.0,25.5136,25.5136,25.4409,25.4409,29100.0
2012-02-02 12:40:00,35.02,35.04,35.01,35.02,22000.0,25.4482,25.4627,25.4409,25.4482,22000.0
2012-02-02 12:50:00,35.03,35.06,35.02,35.05,21700.0,25.4554,25.4772,25.4482,25.47,21700.0
2012-02-02 13:00:00,35.06,35.06,35.04,35.05,30800.0,25.4772,25.4772,25.4627,25.47,30800.0
2012-02-02 13:10:00,35.05,35.05,35.01,35.02,30100.0,25.47,25.47,25.4409,25.4482,30100.0
2012-02-02 13:20:00,35.01,35.02,35.0,35.01,20100.0,25.4409,25.4482,25.4336,25.4409,20100.0
2012-02-02 13:30:00,35.01,35.03,35.01,35.03,22700.0,25.4409,25.4554,25.4409,25.4554,22700.0
2012-02-02 13:40:00,35.03,35.07,35.02,35.07,27600.0,25.4554,25.4845,25.4482,25.4845,27600.0
2012-02-02 13:50:00,35.07,35.08,35.03,35.05,39400.0,25.4845,25.4918,25.4554,25.47,39400.0
2012-02-02 14:00:00,35.06,35.09,35.05,35.08,22300.0,25.4772,25.499,25.47,25.4918,22300.0
2012-02-02 14:10:00,35.08,35.09,35.08,35.08,20300.0,25.4918,25.499,25.4918,25.4918,20300.0
2012-02-02 14:20:00,35.08,35.1,35.05,35.05,78600.0,25.4918,25.5063,25.47,25.47,78600.0
2012-02-02 14:30:00,35.05,35.05,35.01,35.02,29400.0,25.47,25.47,25.4409,25.4482,29400.0
2012-02-02 14:40:00,35.02,35.03,35.02,35.02,26600.0,25.4482,25.4554,25.4482,25.4482,26600.0
2012-02-02 14:50:00,35.02,35.03,34.99,35.0,50900.0,25.4482,25.4554,25.4264,25.4336,50900.0
2012-02-02 15:00:00,35.0,35.02,34.99,35.0,70800.0,25.4336,25.4482,25.4264,25.4336,70800.0
2012-02-02 15:10:00,35.0,35.0,34.99,35.0,29400.0,25.4336,25.4336,25.4264,25.4336,29400.0
2012-02-02 15:20:00,34.99,35.01,34.99,35.01,39300.0,25.4264,25.4409,25.4264,25.4409,39300.0
2012-02-02 15:30:00,35.0,35.08,35.0,35.06,79600.0,25.4336,25.4918,25.4336,25.4772,79600.0
2012-02-02 15:40:00,35.07,35.07,34.95,34.97,141900.0,25.4845,25.4845,25.3973,25.4118,141900.0
2012-02-02 15:50:00,34.96,35.01,34.96,35.0,146200.0,25.4046,25.4409,25.4046,25.4336,146200.0
2012-02-03 09:30:00,35.29,35.4,35.23,35.31,97300.0,25.6444,25.7243,25.6008,25.6589,97300.0
2012-02-03 09:40:00,35.31,35.47,35.3,35.45,61800.0,25.6589,25.7752,25.6516,25.7606,61800.0
2012-02-03 09:50:00,35.45,35.49,35.43,35.45,54900.0,25.7606,25.7897,25.7461,25.7606,54900.0
2012-02-03 10:00:00,35.45,35.48,35.41,35.43,98800.0,25.7606,25.7824,25.7316,25.7461,98800.0
2012-02-03 10:10:00,35.44,35.44,35.38,35.38,96200.0,25.7534,25.7534,25.7098,25.7098,96200.0
2012-02-03 10:20:00,35.38,35.42,35.37,35.38,30200.0,25.7098,25.7388,25.7025,25.7098,30200.0
2012-02-03 10:30:00,35.37,35.42,35.36,35.41,42000.0,25.7025,25.7388,25.6952,25.7316,42000.0
2012-02-03 10:40:00,35.4,35.4,35.35,35.39,23400.0,25.7243,25.7243,25.688,25.717,23400.0
2012-02-03 10:50:00,35.39,35.4,35.34,35.36,31000.0,25.717,25.7243,25.6807,25.6952,31000.0
2012-02-03 11:00:00,35.37,35.37,35.3,35.32,75400.0,25.7025,25.7025,25.6516,25.6662,75400.0
2012-02-03 11:10:00,35.32,35.36,35.32,35.34,43700.0,25.6662,25.6952,25.6662,25.6807,43700.0
2012-02-03 11:20:00,35.35,35.42,35.35,35.4,51500.0,25.688,25.7388,25.688,25.7243,51500.0
2012-02-03 11:30:00,35.4,35.42,35.38,35.39,34600.0,25.7243,25.7388,25.7098,25.717,34600.0
2012-02-03 11:40:00,35.39,35.43,35.39,35.41,24400.0,25.717,25.7461,25.717,25.7316,24400.0
2012-02-03 11:50:00,35.41,35.42,35.4,35.4,19600.0,25.7316,25.7388,25.7243,25.7243,19600.0
2012-02-03 12:00:00,35.41,35.46,35.4,35.46,52500.0,25.7316,25.7679,25.7243,25.7679,52500.0
2012-02-03 12:10:00,35.47,35.47,35.41,35.45,56400.0,25.7752,25.7752,25.7316,25.7606,56400.0
2012-02-03 12:20:00,35.45,35.5,35.45,35.49,39500.0,25.7606,25.797,25.7606,25.7897,39500.0
2012-02-03 12:30:00,35.5,35.5,35.48,35.49,28700.0,25.797,25.797,25.7824,25.7897,28700.0
2012-02-03 12:40:00,35.5,35.5,35.48,35.48,23800.0,25.797,25.797,25.7824,25.7824,23800.0
2012-02-03 12:50:00,35.47,35.48,35.44,35.46,30200.0,25.7752,25.7824,25.7534,25.7679,30200.0
2012-02-03 13:00:00,35.47,35.47,35.42,35.45,20800.0,25.7752,25.7752,25.7388,25.7606,20800.0
2012-02-03 13:10:00,35.44,35.45,35.41,35.41,20200.0,25.7534,25.7606,25.7316,25.7316,20200.0
2012-02-03 13:20:00,35.42,35.43,35.37,35.37,27400.0,25.7388,25.7461,25.7025,25.7025,27400.0
2012-02-03 13:30:00,35.38,35.38,35.33,35.35,39000.0,25.7098,25.7098,25.6734,25.688,39000.0
2012-02-03 13:40:00,35.35,35.36,35.33,35.35,22400.0,25.688,25.6952,25.6734,25.688,22400.0
2012-02-03 13:50:00,35.35,35.36,35.33,35.34,25000.0,25.688,25.6952,25.6734,25.6807,25000.0
2012-02-03 14:00:00,35.35,35.36,35.33,35.34,33400.0,25.688,25.6952,25.6734,25.6807,33400.0
2012-02-03 14:10:00,35.34,35.36,35.34,35.35,40000.0,25.6807,25.6952,25.6807,25.688,40000.0
2012-02-03 14:20:00,35.36,35.36,35.29,35.29,41400.0,25.6952,25.6952,25.6444,25.6444,41400.0
2012-02-03 14:30:00,35.3,35.31,35.29,35.3,46000.0,25.6516,25.6589,25.6444,25.6516,46000.0
2012-02-03 14:40:00,35.3,35.32,35.29,35.32,68900.0,25.6516,25.6662,25.6444,25.6662,68900.0
2012-02-03 14:50:00,35.32,35.36,35.31,35.36,28600.0,25.6662,25.6952,25.6589,25.6952,28600.0
2012-02-03 15:00:00,35.36,35.37,35.29,35.3,58300.0,25.6952,25.7025,25.6444,25.6516,58300.0
2012-02-03 15:10:00,35.3,35.32,35.28,35.31,34200.0,25.6516,25.6662,25.6371,25.6589,34200.0
2012-02-03 15:20:00,35.31,35.34,35.31,35.34,42600.0,25.6589,25.6807,25.6589,25.6807,42600.0
2012-02-03 15:30:00,35.34,35.35,35.29,35.3,50200.0,25.6807,25.688,25.6444,25.6516,50200.0
2012-02-03 15:40:00,35.29,35.34,35.28,35.33,76700.0,25.6444,25.6807,25.6371,25.6734,76700.0
2012-02-03 15:50:00,35.33,35.36,35.32,35.35,186200.0,25.6734,25.6952,25.6662,25.688,186200.0
2012-02-06 09:30:00,35.3,35.31,35.11,35.3,57100.0,25.6516,25.6589,25.5136,25.6516,57100.0
2012-02-06 09:40:00,35.31,35.41,35.29,35.4,84100.0,25.6589,25.7316,25.6444,25.7243,84100.0
2012-02-06 09:50:00,35.39,35.41,35.33,35.36,88500.0,25.717,25.7316,25.6734,25.6952,88500.0
2012-02-06 10:00:00,35.37,35.42,35.37,35.4,72100.0,25.7025,25.7388,25.7025,25.7243,72100.0
2012-02-06 10:10:00,35.4,35.46,35.39,35.45,63500.0,25.7243,25.7679,25.717,25.7606,63500.0
2012-02-06 10:20:00,35.46,35.49,35.45,35.49,37500.0,25.7679,25.7897,25.7606,25.7897,37500.0
2012-02-06 10:30:00,35.49,35.53,35.46,35.52,58400.0,25.7897,25.8188,25.7679,25.8115,58400.0
2012-02-06 10:40:00,35.52,35.52,35.43,35.48,104200.0,25.8115,25.8115,25.7461,25.7824,104200.0
2012-02-06 10:50:00,35.48,35.52,35.47,35.48,61400.0,25.7824,25.8115,25.7752,25.7824,61400.0
2012-02-06 11:00:00,35.49,35.49,35.42,35.47,79200.0,25.7897,25.7897,25.7388,25.7752,79200.0
2012-02-06 11:10:00,35.47,35.47,35.41,35.45,67600.0,25.7752,25.7752,25.7316,25.7606,67600.0
2012-02-06 11:20:00,35.44,35.48,35.41,35.48,71500.0,25.7534,25.7824,25.7316,25.7824,71500.0
2012-02-06 11:30:00,35.47,35.48,35.44,35.45,81400.0,25.7752,25.7824,25.7534,25.7606,81400.0
2012-02-06 11:40:00,35.46,35.46,35.4,35.41,27500.0,25.7679,25.7679,25.7243,25.7316,27500.0
2012-02-06 11:50:00,35.4,35.43,35.35,35.39,51400.0,25.7243,25.7461,25.688,25.717,51400.0
2012-02-06 12:00:00,35.39,35.39,35.35,35.39,17800.0,25.717,25.717,25.688,25.717,17800.0
2012-02-06 12:10:00,35.39,35.4,35.35,35.36,38300.0,25.717,25.7243,25.688,25.6952,38300.0
2012-02-06 12:20:00,35.37,35.38,35.34,35.35,34400.0,25.7025,25.7098,25.6807,25.688,34400.0
2012-02-06 12:30:00,35.34,35.37,35.33,35.35,57900.0,25.6807,25.7025,25.6734,25.688,57900.0
2012-02-06 12:40:00,35.35,35.35,35.31,35.34,42200.0,25.688,25.688,25.6589,25.6807,42200.0
2012-02-06 12:50:00,35.34,35.35,35.32,35.34,27600.0,25.6807,25.688,25.6662,25.6807,27600.0
2012-02-06 13:00:00,35.34,35.35,35.33,35.34,30800.0,25.6807,25.688,25.6734,25.6807,30800.0
2012-02-06 13:10:00,35.34,35.36,35.32,35.36,39800.0,25.6807,25.6952,25.6662,25.6952,39800.0
2012-02-06 13:20:00,35.36,35.36,35.34,35.36,18700.0,25.6952,25.6952,25.6807,25.6952,18700.0
2012-02-06 13:30:00,35.35,35.36,35.34,35.35,41600.0,25.688,25.6952,25.6807,25.688,41600.0
2012-02-06 13:40:00,35.35,35.38,35.34,35.36,50000.0,25.688,25.7098,25.6807,25.6952,50000.0
2012-02-06 13:50:00,35.36,35.36,35.34,35.36,37900.0,25.6952,25.6952,25.6807,25.6952,37900.0
2012-02-06 14:00:00,35.36,35.36,35.35,35.36,13400.0,25.6952,25.6952,25.688,25.6952,13400.0
2012-02-06 14:10:00,35.36,35.36,35.34,35.36,59500.0,25.6952,25.6952,25.6807,25.6952,59500.0
2012-02-06 14:20:00,35.36,35.37,35.34,35.37,32900.0,25.6952,25.7025,25.6807,25.7025,32900.0
2012-02-06 14:30:00,35.37,35.37,35.35,35.37,24600.0,25.7025,25.7025,25.688,25.7025,24600.0
2012-02-06 14:40:00,35.37,35.37,35.34,35.36,102300.0,25.7025,25.7025,25.6807,25.6952,102300.0
2012-02-06 14:50:00,35.36,35.4,35.35,35.38,70600.0,25.6952,25.7243,25.688,25.7098,70600.0
2012-02-06 15:00:00,35.38,35.39,35.36,35.37,99800.0,25.7098,25.717,25.6952,25.7025,99800.0
2012-02-06 15:10:00,35.37,35.38,35.35,35.38,38300.0,25.7025,25.7098,25.688,25.7098,38300.0
2012-02-06 15:20:00,35.38,35.38,35.36,35.36,39700.0,25.7098,25.7098,25.6952,25.6952,39700.0
2012-02-06 15:30:00,35.36,35.37,35.35,35.37,48400.0,25.6952,25.7025,25.688,25.7025,48400.0
2012-02-06 15:40:00,35.37,35.37,35.35,35.37,75300.0,25.7025,25.7025,25.688,25.7025,75300.0
2012-02-06 15:50:00,35.37,35.4,35.35,35.36,225800.0,25.7025,25.7243,25.688,25.6952,225800.0
2012-02-07 09:30:00,35.25,35.27,35.12,35.15,59500.0,25.6153,25.6298,25.5208,25.5426,59500.0
2012-02-07 09:40:00,35.15,35.22,35.14,35.21,117700.0,25.5426,25.5935,25.5354,25.5862,117700.0
2012-02-07 09:50:00,35.2,35.21,35.14,35.14,55200.0,25.579,25.5862,25.5354,25.5354,55200.0
2012-02-07 10:00:00,35.13,35.21,35.13,35.19,111000.0,25.5281,25.5862,25.5281,25.5717,111000.0
2012-02-07 10:10:00,35.19,35.23,35.18,35.21,112200.0,25.5717,25.6008,25.5644,25.5862,112200.0
2012-02-07 10:20:00,35.2,35.23,35.2,35.22,63300.0,25.579,25.6008,25.579,25.5935,63300.0
2012-02-07 10:30:00,35.21,35.23,35.2,35.2,58900.0,25.5862,25.6008,25.579,25.579,58900.0
2012-02-07 10:40:00,35.2,35.23,35.2,35.22,42800.0,25.579,25.6008,25.579,25.5935,42800.0
2012-02-07 10:50:00,35.22,35.23,35.21,35.23,45900.0,25.5935,25.6008,25.5862,25.6008,45900.0
2012-02-07 11:00:00,35.23,35.26,35.23,35.23,94200.0,25.6008,25.6226,25.6008,25.6008,94200.0
2012-02-07 11:10:00,35.23,35.29,35.23,35.28,151100.0,25.6008,25.6444,25.6008,25.6371,151100.0
2012-02-07 11:20:00,35.28,35.28,35.26,35.27,31800.0,25.6371,25.6371,25.6226,25.6298,31800.0
2012-02-07 11:30:00,35.26,35.27,35.25,35.26,72200.0,25.6226,25.6298,25.6153,25.6226,72200.0
2012-02-07 11:40:00,35.27,35.29,35.25,35.26,66800.0,25.6298,25.6444,25.6153,25.6226,66800.0
2012-02-07 11:50:00,35.26,35.27,35.24,35.25,21300.0,25.6226,25.6298,25.608,25.6153,21300.0
2012-02-07 12:00:00,35.25,35.29,35.25,35.28,54300.0,25.6153,25.6444,25.6153,25.6371,54300.0
2012-02-07 12:10:00,35.28,35.29,35.26,35.27,15800.0,25.6371,25.6444,25.6226,25.6298,15800.0
2012-02-07 12:20:00,35.27,35.27,35.25,35.26,30200.0,25.6298,25.6298,25.6153,25.6226,30200.0
2012-02-07 12:30:00,35.26,35.28,35.25,35.27,15800.0,25.6226,25.6371,25.6153,25.6298,15800.0
2012-02-07 12:40:00,35.28,35.28,35.25,35.26,24700.0,25.6371,25.6371,25.6153,25.6226,24700.0
2012-02-07 12:50:00,35.26,35.28,35.25,35.28,19600.0,25.6226,25.6371,25.6153,25.6371,19600.0
2012-02-07 13:00:00,35.27,35.3,35.26,35.29,18500.0,25.6298,25.6516,25.6226,25.6444,18500.0
2012-02-07 13:10:00,35.29,35.3,35.26,35.26,32600.0,25.6444,25.6516,25.6226,25.6226,32600.0
2012-02-07 13:20:00,35.26,35.29,35.26,35.27,30700.0,25.6226,25.6444,25.6226,25.6298,30700.0
2012-02-07 13:30:00,35.27,35.3,35.27,35.29,24200.0,25.6298,25.6516,25.6298,25.6444,24200.0
2012-02-07 13:40:00,35.3,35.3,35.27,35.29,24500.0,25.6516,25.6516,25.6298,25.6444,24500.0
2012-02-07 13:50:00,35.3,35.32,35.28,35.32,41400.0,25.6516,25.6662,25.6371,25.6662,41400.0
2012-02-07 14:00:00,35.32,35.36,35.3,35.33,87800.0,25.6662,25.6952,25.6516,25.6734,87800.0
2012-02-07 14:10:00,35.33,35.36,35.32,35.34,61900.0,25.6734,25.6952,25.6662,25.6807,61900.0
2012-02-07 14:20:00,35.34,35.34,35.31,35.32,49300.0,25.6807,25.6807,25.6589,25.6662,49300.0
2012-02-07 14:30:00,35.32,35.33,35.3,35.33,13900.0,25.6662,25.6734,25.6516,25.6734,13900.0
2012-02-07 14:40:00,35.32,35.35,35.32,35.34,60500.0,25.6662,25.688,25.6662,25.6807,60500.0
2012-02-07 14:50:00,35.34,35.35,35.29,35.29,29100.0,25.6807,25.688,25.6444,25.6444,29100.0
2012-02-07 15:00:00,35.29,35.34,35.29,35.32,46600.0,25.6444,25.6807,25.6444,25.6662,46600.0
2012-02-07 15:10:00,35.31,35.37,35.31,35.33,81600.0,25.6589,25.7025,25.6589,25.6734,81600.0
2012-02-07 15:20:00,35.33,35.34,35.31,35.32,36400.0,25.6734,25.6807,25.6589,25.6662,36400.0
2012-02-07 15:30:00,35.32,35.33,35.32,35.33,17000.0,25.6662,25.6734,25.6662,25.6734,17000.0
2012-02-07 15:40:00,35.33,35.34,35.3,35.34,73500.0,25.6734,25.6807,25.6516,25.6807,73500.0
2012-02-07 15:50:00,35.33,35.34,35.31,35.32,160200.0,25.6734,25.6807,25.6589,25.6662,160200.0
2012-02-08 09:30:00,35.32,35.35,35.2,35.21,52000.0,25.6662,25.688,25.579,25.5862,52000.0
2012-02-08 09:40:00,35.21,35.4,35.21,35.37,73800.0,25.5862,25.7243,25.5862,25.7025,73800.0
2012-02-08 09:50:00,35.36,35.4,35.3,35.34,65100.0,25.6952,25.7243,25.6516,25.6807,65100.0
2012-02-08 10:00:00,35.34,35.36,35.24,35.25,58800.0,25.6807,25.6952,25.608,25.6153,58800.0
2012-02-08 10:10:00,35.25,35.26,35.17,35.2,49700.0,25.6153,25.6226,25.5572,25.579,49700.0
2012-02-08 10:20:00,35.2,35.3,35.2,35.28,68800.0,25.579,25.6516,25.579,25.6371,68800.0
2012-02-08 10:30:00,35.28,35.32,35.27,35.32,47200.0,25.6371,25.6662,25.6298,25.6662,47200.0
2012-02-08 10:40:00,35.32,35.35,35.29,35.33,93600.0,25.6662,25.688,25.6444,25.6734,93600.0
2012-02-08 10:50:00,35.33,35.35,35.31,35.34,40400.0,25.6734,25.688,25.6589,25.6807,40400.0
2012-02-08 11:00:00,35.34,35.36,35.25,35.27,62000.0,25.6807,25.6952,25.6153,25.6298,62000.0
2012-02-08 11:10:00,35.26,35.32,35.26,35.27,44700.0,25.6226,25.6662,25.6226,25.6298,44700.0
2012-02-08 11:20:00,35.27,35.32,35.25,35.29,72100.0,25.6298,25.6662,25.6153,25.6444,72100.0
2012-02-08 11:30:00,35.29,35.32,35.26,35.32,58600.0,25.6444,25.6662,25.6226,25.6662,58600.0
2012-02-08 11:40:00,35.32,35.34,35.28,35.3,75400.0,25.6662,25.6807,25.6371,25.6516,75400.0
2012-02-08 11:50:00,35.31,35.35,35.3,35.34,79100.0,25.6589,25.688,25.6516,25.6807,79100.0
2012-02-08 12:00:00,35.33,35.36,35.3,35.31,36000.0,25.6734,25.6952,25.6516,25.6589,36000.0
2012-02-08 12:10:00,35.31,35.36,35.3,35.34,43800.0,25.6589,25.6952,25.6516,25.6807,43800.0
2012-02-08 12:20:00,35.33,35.35,35.31,35.34,33100.0,25.6734,25.688,25.6589,25.6807,33100.0
2012-02-08 12:30:00,35.33,35.35,35.31,35.33,42700.0,25.6734,25.688,25.6589,25.6734,42700.0
2012-02-08 12:40:00,35.33,35.37,35.32,35.34,24200.0,25.6734,25.7025,25.6662,25.6807,24200.0
2012-02-08 12:50:00,35.35,35.36,35.32,35.35,19000.0,25.688,25.6952,25.6662,25.688,19000.0
2012-02-08 13:00:00,35.35,35.35,35.33,35.34,21600.0,25.688,25.688,25.6734,25.6807,21600.0
2012-02-08 13:10:00,35.34,35.34,35.31,35.33,47900.0,25.6807,25.6807,25.6589,25.6734,47900.0
2012-02-08 13:20:00,35.33,35.35,35.33,35.35,35400.0,25.6734,25.688,25.6734,25.688,35400.0
2012-02-08 13:30:00,35.35,35.35,35.31,35.33,38800.0,25.688,25.688,25.6589,25.6734,38800.0
2012-02-08 13:40:00,35.33,35.35,35.33,35.35,10800.0,25.6734,25.688,25.6734,25.688,10800.0
2012-02-08 13:50:00,35.34,35.38,35.34,35.36,48900.0,25.6807,25.7098,25.6807,25.6952,48900.0
2012-02-08 14:00:00,35.36,35.37,35.33,35.33,131300.0,25.6952,25.7025,25.6734,25.6734,131300.0
2012-02-08 14:10:00,35.34,35.35,35.32,35.34,70900.0,25.6807,25.688,25.6662,25.6807,70900.0
2012-02-08 14:20:00,35.34,35.35,35.3,35.34,102200.0,25.6807,25.688,25.6516,25.6807,102200.0
2012-02-08 14:30:00,35.34,35.36,35.31,35.36,68000.0,25.6807,25.6952,25.6589,25.6952,68000.0
2012-02-08 14:40:00,35.36,35.36,35.32,35.34,63600.0,25.6952,25.6952,25.6662,25.6807,63600.0
2012-02-08 14:50:00,35.34,35.35,35.27,35.31,48100.0,25.6807,25.688,25.6298,25.6589,48100.0
2012-02-08 15:00:00,35.3,35.32,35.28,35.3,38600.0,25.6516,25.6662,25.6371,25.6516,38600.0
2012-02-08 15:10:00,35.3,35.32,35.28,35.3,44100.0,25.6516,25.6662,25.6371,25.6516,44100.0
2012-02-08 15:20:00,35.31,35.34,35.29,35.31,41800.0,25.6589,25.6807,25.6444,25.6589,41800.0
2012-02-08 15:30:00,35.31,35.35,35.3,35.34,27300.0,25.6589,25.688,25.6516,25.6807,27300.0
2012-02-08 15:40:00,35.34,35.35,35.28,35.33,100800.0,25.6807,25.688,25.6371,25.6734,100800.0
2012-02-08 15:50:00,35.32,35.36,35.3,35.32,282400.0,25.6662,25.6952,25.6516,25.6662,282400.0
2012-02-09 09:30:00,35.42,35.44,35.33,35.34,76100.0,25.7388,25.7534,25.6734,25.6807,76100.0
2012-02-09 09:40:00,35.34,35.4,35.29,35.3,85800.0,25.6807,25.7243,25.6444,25.6516,85800.0
2012-02-09 09:50:00,35.29,35.33,35.26,35.27,44100.0,25.6444,25.6734,25.6226,25.6298,44100.0
2012-02-09 10:00:00,35.27,35.28,35.16,35.17,83700.0,25.6298,25.6371,25.5499,25.5572,83700.0
2012-02-09 10:10:00,35.17,35.23,35.17,35.19,90200.0,25.5572,25.6008,25.5572,25.5717,90200.0
2012-02-09 10:20:00,35.19,35.2,35.12,35.19,84500.0,25.5717,25.579,25.5208,25.5717,84500.0
2012-02-09 10:30:00,35.18,35.2,35.12,35.19,48800.0,25.5644,25.579,25.5208,25.5717,48800.0
2012-02-09 10:40:00,35.19,35.22,35.16,35.21,167400.0,25.5717,25.5935,25.5499,25.5862,167400.0
2012-02-09 10:50:00,35.21,35.25,35.18,35.24,89000.0,25.5862,25.6153,25.5644,25.608,89000.0
2012-02-09 11:00:00,35.24,35.25,35.19,35.19,37300.0,25.608,25.6153,25.5717,25.5717,37300.0
2012-02-09 11:10:00,35.18,35.21,35.16,35.16,36800.0,25.5644,25.5862,25.5499,25.5499,36800.0
2012-02-09 11:20:00,35.16,35.17,35.1,35.1,50500.0,25.5499,25.5572,25.5063,25.5063,50500.0
2012-02-09 11:30:00,35.1,35.14,35.04,35.04,42400.0,25.5063,25.5354,25.4627,25.4627,42400.0
2012-02-09 11:40:00,35.05,35.16,35.04,35.11,45200.0,25.47,25.5499,25.4627,25.5136,45200.0
2012-02-09 11:50:00,35.12,35.16,35.12,35.14,29200.0,25.5208,25.5499,25.5208,25.5354,29200.0
2012-02-09 12:00:00,35.14,35.18,35.13,35.16,22200.0,25.5354,25.5644,25.5281,25.5499,22200.0
2012-02-09 12:10:00,35.16,35.16,35.13,35.15,29000.0,25.5499,25.5499,25.5281,25.5426,29000.0
2012-02-09 12:20:00,35.15,35.19,35.14,35.17,38200.0,25.5426,25.5717,25.5354,25.5572,38200.0
2012-02-09 12:30:00,35.17,35.17,35.12,35.15,22600.0,25.5572,25.5572,25.5208,25.5426,22600.0
2012-02-09 12:40:00,35.15,35.17,35.15,35.17,31500.0,25.5426,25.5572,25.5426,25.5572,31500.0
2012-02-09 12:50:00,35.17,35.18,35.14,35.17,31100.0,25.5572,25.5644,25.5354,25.5572,31100.0
2012-02-09 13:00:00,35.17,35.19,35.14,35.16,32500.0,25.5572,25.5717,25.5354,25.5499,32500.0
2012-02-09 13:10:00,35.15,35.17,35.14,35.16,22000.0,25.5426,25.5572,25.5354,25.5499,22000.0
2012-02-09 13:20:00,35.16,35.19,35.15,35.18,54600.0,25.5499,25.5717,25.5426,25.5644,54600.0
2012-02-09 13:30:00,35.18,35.19,35.16,35.19,45800.0,25.5644,25.5717,25.5499,25.5717,45800.0
2012-02-09 13:40:00,35.19,35.19,35.15,35.17,27600.0,25.5717,25.5717,25.5426,25.5572,27600.0
2012-02-09 13:50:00,35.17,35.19,35.16,35.19,21100.0,25.5572,25.5717,25.5499,25.5717,21100.0
2012-02-09 14:00:00,35.19,35.19,35.18,35.19,16200.0,25.5717,25.5717,25.5644,25.5717,16200.0
2012-02-09 14:10:00,35.19,35.19,35.16,35.17,86800.0,25.5717,25.5717,25.5499,25.5572,86800.0
2012-02-09 14:20:00,35.17,35.17,35.14,35.15,68000.0,25.5572,25.5572,25.5354,25.5426,68000.0
2012-02-09 14:30:00,35.15,35.16,35.13,35.14,70800.0,25.5426,25.5499,25.5281,25.5354,70800.0
2012-02-09 14:40:00,35.14,35.16,35.1,35.13,55400.0,25.5354,25.5499,25.5063,25.5281,55400.0
2012-02-09 14:50:00,35.13,35.13,35.12,35.12,32500.0,25.5281,25.5281,25.5208,25.5208,32500.0
2012-02-09 15:00:00,35.12,35.14,35.11,35.12,34300.0,25.5208,25.5354,25.5136,25.5208,34300.0
2012-02-09 15:10:00,35.13,35.14,35.11,35.11,29400.0,25.5281,25.5354,25.5136,25.5136,29400.0
2012-02-09 15:20:00,35.12,35.14,35.1,35.12,52500.0,25.5208,25.5354,25.5063,25.5208,52500.0
2012-02-09 15:30:00,35.13,35.17,35.12,35.16,45700.0,25.5281,25.5572,25.5208,25.5499,45700.0
2012-02-09 15:40:00,35.16,35.17,35.14,35.17,63900.0,25.5499,25.5572,25.5354,25.5572,63900.0
2012-02-09 15:50:00,35.17,35.18,35.15,35.18,194600.0,25.5572,25.5644,25.5426,25.5644,194600.0
2012-02-10 09:30:00,34.96,34.99,34.78,34.85,60700.0,25.4046,25.4264,25.2738,25.3246,60700.0
2012-02-10 09:40:00,34.86,34.99,34.85,34.87,70400.0,25.3319,25.4264,25.3246,25.3392,70400.0
2012-02-10 09:50:00,34.86,34.95,34.82,34.83,74800.0,25.3319,25.3973,25.3028,25.3101,74800.0
2012-02-10 10:00:00,34.83,34.96,34.8,34.93,96300.0,25.3101,25.4046,25.2883,25.3828,96300.0
2012-02-10 10:10:00,34.94,35.06,34.91,35.02,138900.0,25.39,25.4772,25.3682,25.4482,138900.0
2012-02-10 10:20:00,35.03,35.07,34.93,35.01,118900.0,25.4554,25.4845,25.3828,25.4409,118900.0
2012-02-10 10:30:00,35.01,35.04,34.98,35.02,91000.0,25.4409,25.4627,25.4191,25.4482,91000.0
2012-02-10 10:40:00,35.02,35.05,34.98,34.98,74600.0,25.4482,25.47,25.4191,25.4191,74600.0
2012-02-10 10:50:00,34.97,35.0,34.93,34.99,34200.0,25.4118,25.4336,25.3828,25.4264,34200.0
2012-02-10 11:00:00,34.99,35.03,34.94,35.03,87500.0,25.4264,25.4554,25.39,25.4554,87500.0
2012-02-10 11:10:00,35.02,35.03,34.97,35.01,24800.0,25.4482,25.4554,25.4118,25.4409,24800.0
2012-02-10 11:20:00,35.01,35.04,35.0,35.0,28900.0,25.4409,25.4627,25.4336,25.4336,28900.0
2012-02-10 11:30:00,35.0,35.02,34.98,35.01,21900.0,25.4336,25.4482,25.4191,25.4409,21900.0
2012-02-10 11:40:00,35.02,35.05,35.02,35.03,22700.0,25.4482,25.47,25.4482,25.4554,22700.0
2012-02-10 11:50:00,35.03,35.05,35.01,35.02,32200.0,25.4554,25.47,25.4409,25.4482,32200.0
2012-02-10 12:00:00,35.03,35.05,35.0,35.01,23000.0,25.4554,25.47,25.4336,25.4409,23000.0
2012-02-10 12:10:00,35.0,35.01,34.94,35.0,38200.0,25.4336,25.4409,25.39,25.4336,38200.0
2012-02-10 12:20:00,35.0,35.0,34.96,34.97,26200.0,25.4336,25.4336,25.4046,25.4118,26200.0
2012-02-10 12:30:00,34.97,35.05,34.97,35.01,53600.0,25.4118,25.47,25.4118,25.4409,53600.0
2012-02-10 12:40:00,35.01,35.05,35.0,35.03,13900.0,25.4409,25.47,25.4336,25.4554,13900.0
2012-02-10 12:50:00,35.02,35.05,35.01,35.05,40300.0,25.4482,25.47,25.4409,25.47,40300.0
2012-02-10 13:00:00,35.05,35.05,34.99,34.99,33000.0,25.47,25.47,25.4264,25.4264,33000.0
2012-02-10 13:10:00,34.99,35.04,34.98,35.04,27600.0,25.4264,25.4627,25.4191,25.4627,27600.0
2012-02-10 13:20:00,35.03,35.05,35.01,35.02,18100.0,25.4554,25.47,25.4409,25.4482,18100.0
2012-02-10 13:30:00,35.02,35.05,35.01,35.03,42600.0,25.4482,25.47,25.4409,25.4554,42600.0
2012-02-10 13:40:00,35.03,35.08,35.02,35.06,38800.0,25.4554,25.4918,25.4482,25.4772,38800.0
2012-02-10 13:50:00,35.06,35.07,35.01,35.01,37700.0,25.4772,25.4845,25.4409,25.4409,37700.0
2012-02-10 14:00:00,35.02,35.07,35.02,35.06,40200.0,25.4482,25.4845,25.4482,25.4772,40200.0
2012-02-10 14:10:00,35.06,35.1,35.05,35.1,40000.0,25.4772,25.5063,25.47,25.5063,40000.0
2012-02-10 14:20:00,35.1,35.12,35.07,35.1,24900.0,25.5063,25.5208,25.4845,25.5063,24900.0
2012-02-10 14:30:00,35.1,35.15,35.07,35.13,116400.0,25.5063,25.5426,25.4845,25.5281,116400.0
2012-02-10 14:40:00,35.13,35.23,35.12,35.21,135800.0,25.5281,25.6008,25.5208,25.5862,135800.0
2012-02-10 14:50:00,35.21,35.24,35.18,35.2,118800.0,25.5862,25.608,25.5644,25.579,118800.0
2012-02-10 15:00:00,35.2,35.21,35.11,35.14,126900.0,25.579,25.5862,25.5136,25.5354,126900.0
2012-02-10 15:10:00,35.13,35.18,35.11,35.13,51600.0,25.5281,25.5644,25.5136,25.5281,51600.0
2012-02-10 15:20:00,35.14,35.2,35.13,35.16,113200.0,25.5354,25.579,25.5281,25.5499,113200.0
2012-02-10 15:30:00,35.17,35.17,35.11,35.12,70100.0,25.5572,25.5572,25.5136,25.5208,70100.0
2012-02-10 15:40:00,35.13,35.22,35.12,35.16,98500.0,25.5281,25.5935,25.5208,25.5499,98500.0
2012-02-10 15:50:00,35.16,35.22,35.15,35.2,280200.0,25.5499,25.5935,25.5426,25.579,280200.0
2012-02-13 09:30:00,35.37,35.43,35.28,35.37,144600.0,25.7025,25.7461,25.6371,25.7025,144600.0
2012-02-13 09:40:00,35.37,35.38,35.23,35.29,91700.0,25.7025,25.7098,25.6008,25.6444,91700.0
2012-02-13 09:50:00,35.3,35.34,35.28,35.34,72800.0,25.6516,25.6807,25.6371,25.6807,72800.0
2012-02-13 10:00:00,35.34,35.38,35.3,35.31,61500.0,25.6807,25.7098,25.6516,25.6589,61500.0
2012-02-13 10:10:00,35.31,35.31,35.23,35.25,47400.0,25.6589,25.6589,25.6008,25.6153,47400.0
2012-02-13 10:20:00,35.25,35.34,35.24,35.29,62300.0,25.6153,25.6807,25.608,25.6444,62300.0
2012-02-13 10:30:00,35.29,35.38,35.27,35.35,65700.0,25.6444,25.7098,25.6298,25.688,65700.0
2012-02-13 10:40:00,35.36,35.39,35.34,35.37,33100.0,25.6952,25.717,25.6807,25.7025,33100.0
2012-02-13 10:50:00,35.38,35.44,35.37,35.42,61600.0,25.7098,25.7534,25.7025,25.7388,61600.0
2012-02-13 11:00:00,35.43,35.45,35.42,35.45,21500.0,25.7461,25.7606,25.7388,25.7606,21500.0
2012-02-13 11:10:00,35.45,35.45,35.38,35.4,53200.0,25.7606,25.7606,25.7098,25.7243,53200.0
2012-02-13 11:20:00,35.4,35.42,35.39,35.41,28600.0,25.7243,25.7388,25.717,25.7316,28600.0
2012-02-13 11:30:00,35.4,35.42,35.4,35.42,37900.0,25.7243,25.7388,25.7243,25.7388,37900.0
2012-02-13 11:40:00,35.41,35.48,35.41,35.47,37500.0,25.7316,25.7824,25.7316,25.7752,37500.0
2012-02-13 11:50:00,35.47,35.47,35.45,35.46,24800.0,25.7752,25.7752,25.7606,25.7679,24800.0
2012-02-13 12:00:00,35.46,35.5,35.45,35.5,29300.0,25.7679,25.797,25.7606,25.797,29300.0
2012-02-13 12:10:00,35.5,35.55,35.49,35.55,65000.0,25.797,25.8333,25.7897,25.8333,65000.0
2012-02-13 12:20:00,35.55,35.55,35.54,35.55,16100.0,25.8333,25.8333,25.826,25.8333,16100.0
2012-02-13 12:30:00,35.55,35.58,35.54,35.57,56600.0,25.8333,25.8551,25.826,25.8478,56600.0
2012-02-13 12:40:00,35.56,35.57,35.53,35.57,37100.0,25.8406,25.8478,25.8188,25.8478,37100.0
2012-02-13 12:50:00,35.56,35.58,35.55,35.56,47900.0,25.8406,25.8551,25.8333,25.8406,47900.0
2012-02-13 13:00:00,35.57,35.59,35.55,35.56,111600.0,25.8478,25.8624,25.8333,25.8406,111600.0
2012-02-13 13:10:00,35.57,35.62,35.57,35.61,29400.0,25.8478,25.8842,25.8478,25.8769,29400.0
2012-02-13 13:20:00,35.62,35.62,35.6,35.61,42500.0,25.8842,25.8842,25.8696,25.8769,42500.0
2012-02-13 13:30:00,35.61,35.61,35.6,35.61,25900.0,25.8769,25.8769,25.8696,25.8769,25900.0
2012-02-13 13:40:00,35.61,35.61,35.59,35.59,42300.0,25.8769,25.8769,25.8624,25.8624,42300.0
2012-02-13 13:50:00,35.59,35.6,35.57,35.58,39700.0,25.8624,25.8696,25.8478,25.8551,39700.0
2012-02-13 14:00:00,35.58,35.58,35.54,35.57,42400.0,25.8551,25.8551,25.826,25.8478,42400.0
2012-02-13 14:10:00,35.57,35.58,35.57,35.58,22200.0,25.8478,25.8551,25.8478,25.8551,22200.0
2012-02-13 14:20:00,35.58,35.58,35.51,35.51,71900.0,25.8551,25.8551,25.8042,25.8042,71900.0
2012-02-13 14:30:00,35.52,35.55,35.51,35.55,28200.0,25.8115,25.8333,25.8042,25.8333,28200.0
2012-02-13 14:40:00,35.55,35.57,35.51,35.51,60500.0,25.8333,25.8478,25.8042,25.8042,60500.0
2012-02-13 14:50:00,35.52,35.57,35.5,35.57,37400.0,25.8115,25.8478,25.797,25.8478,37400.0
2012-02-13 15:00:00,35.57,35.58,35.56,35.57,61200.0,25.8478,25.8551,25.8406,25.8478,61200.0
2012-02-13 15:10:00,35.57,35.58,35.56,35.58,61800.0,25.8478,25.8551,25.8406,25.8551,61800.0
2012-02-13 15:20:00,35.57,35.64,35.57,35.62,82000.0,25.8478,25.8987,25.8478,25.8842,82000.0
2012-02-13 15:30:00,35.62,35.63,35.57,35.59,83900.0,25.8842,25.8914,25.8478,25.8624,83900.0
2012-02-13 15:40:00,35.59,35.61,35.56,35.56,146600.0,25.8624,25.8769,25.8406,25.8406,146600.0
2012-02-13 15:50:00,35.57,35.6,35.56,35.6,164300.0,25.8478,25.8696,25.8406,25.8696,164300.0
2012-02-14 09:30:00,35.5,35.58,35.4,35.41,62400.0,25.797,25.8551,25.7243,25.7316,62400.0
2012-02-14 09:40:00,35.4,35.43,35.32,35.35,56400.0,25.7243,25.7461,25.6662,25.688,56400.0
2012-02-14 09:50:00,35.35,35.35,35.28,35.32,67200.0,25.688,25.688,25.6371,25.6662,67200.0
2012-02-14 10:00:00,35.32,35.43,35.31,35.39,113500.0,25.6662,25.7461,25.6589,25.717,113500.0
2012-02-14 10:10:00,35.39,35.4,35.31,35.33,130700.0,25.717,25.7243,25.6589,25.6734,130700.0
2012-02-14 10:20:00,35.34,35.37,35.31,35.33,74600.0,25.6807,25.7025,25.6589,25.6734,74600.0
2012-02-14 10:30:00,35.32,35.37,35.3,35.31,59800.0,25.6662,25.7025,25.6516,25.6589,59800.0
2012-02-14 10:40:00,35.32,35.34,35.3,35.3,65000.0,25.6662,25.6807,25.6516,25.6516,65000.0
2012-02-14 10:50:00,35.3,35.31,35.21,35.24,72800.0,25.6516,25.6589,25.5862,25.608,72800.0
2012-02-14 11:00:00,35.24,35.32,35.23,35.32,38900.0,25.608,25.6662,25.6008,25.6662,38900.0
2012-02-14 11:10:00,35.33,35.33,35.27,35.28,35100.0,25.6734,25.6734,25.6298,25.6371,35100.0
2012-02-14 11:20:00,35.28,35.41,35.27,35.39,78200.0,25.6371,25.7316,25.6298,25.717,78200.0
2012-02-14 11:30:00,35.39,35.44,35.37,35.43,35600.0,25.717,25.7534,25.7025,25.7461,35600.0
2012-02-14 11:40:00,35.42,35.44,35.42,35.43,22400.0,25.7388,25.7534,25.7388,25.7461,22400.0
2012-02-14 11:50:00,35.43,35.43,35.38,35.4,42100.0,25.7461,25.7461,25.7098,25.7243,42100.0
2012-02-14 12:00:00,35.4,35.49,35.39,35.49,50300.0,25.7243,25.7897,25.717,25.7897,50300.0
2012-02-14 12:10:00,35.49,35.54,35.47,35.51,63000.0,25.7897,25.826,25.7752,25.8042,63000.0
2012-02-14 12:20:00,35.52,35.52,35.46,35.47,17700.0,25.8115,25.8115,25.7679,25.7752,17700.0
2012-02-14 12:30:00,35.46,35.47,35.44,35.44,21800.0,25.7679,25.7752,25.7534,25.7534,21800.0
2012-02-14 12:40:00,35.44,35.46,35.43,35.46,13800.0,25.7534,25.7679,25.7461,25.7679,13800.0
2012-02-14 12:50:00,35.46,35.46,35.39,35.44,23400.0,25.7679,25.7679,25.717,25.7534,23400.0
2012-02-14 13:00:00,35.44,35.44,35.39,35.39,23400.0,25.7534,25.7534,25.717,25.717,23400.0
2012-02-14 13:10:00,35.39,35.4,35.33,35.34,32900.0,25.717,25.7243,25.6734,25.6807,32900.0
2012-02-14 13:20:00,35.33,35.37,35.31,35.31,48800.0,25.6734,25.7025,25.6589,25.6589,48800.0
2012-02-14 13:30:00,35.32,35.41,35.32,35.41,53900.0,25.6662,25.7316,25.6662,25.7316,53900.0
2012-02-14 13:40:00,35.41,35.41,35.39,35.41,31700.0,25.7316,25.7316,25.717,25.7316,31700.0
2012-02-14 13:50:00,35.41,35.41,35.39,35.41,12700.0,25.7316,25.7316,25.717,25.7316,12700.0
2012-02-14 14:00:00,35.41,35.41,35.36,35.36,18100.0,25.7316,25.7316,25.6952,25.6952,18100.0
2012-02-14 14:10:00,35.37,35.38,35.33,35.34,27800.0,25.7025,25.7098,25.6734,25.6807,27800.0
2012-02-14 14:20:00,35.34,35.36,35.27,35.27,55100.0,25.6807,25.6952,25.6298,25.6298,55100.0
2012-02-14 14:30:00,35.26,35.3,35.26,35.3,18000.0,25.6226,25.6516,25.6226,25.6516,18000.0
2012-02-14 14:40:00,35.3,35.32,35.28,35.31,31500.0,25.6516,25.6662,25.6371,25.6589,31500.0
2012-02-14 14:50:00,35.31,35.33,35.29,35.3,30600.0,25.6589,25.6734,25.6444,25.6516,30600.0
2012-02-14 15:00:00,35.3,35.37,35.3,35.34,53800.0,25.6516,25.7025,25.6516,25.6807,53800.0
2012-02-14 15:10:00,35.34,35.36,35.33,35.34,24600.0,25.6807,25.6952,25.6734,25.6807,24600.0
2012-02-14 15:20:00,35.33,35.34,35.3,35.32,34200.0,25.6734,25.6807,25.6516,25.6662,34200.0
2012-02-14 15:30:00,35.32,35.41,35.31,35.41,44000.0,25.6662,25.7316,25.6589,25.7316,44000.0
2012-02-14 15:40:00,35.41,35.41,35.37,35.41,259700.0,25.7316,25.7316,25.7025,25.7316,259700.0
2012-02-14 15:50:00,35.4,35.46,35.39,35.44,290900.0,25.7243,25.7679,25.717,25.7534,290900.0
2012-02-15 09:30:00,35.47,35.5,35.25,35.28,64500.0,25.7752,25.797,25.6153,25.6371,64500.0
2012-02-15 09:40:00,35.28,35.4,35.22,35.39,68400.0,25.6371,25.7243,25.5935,25.717,68400.0
2012-02-15 09:50:00,35.4,35.53,35.4,35.52,90400.0,25.7243,25.8188,25.7243,25.8115,90400.0
2012-02-15 10:00:00,35.52,35.57,35.51,35.51,51700.0,25.8115,25.8478,25.8042,25.8042,51700.0
2012-02-15 10:10:00,35.51,35.53,35.48,35.48,36800.0,25.8042,25.8188,25.7824,25.7824,36800.0
2012-02-15 10:20:00,35.48,35.56,35.47,35.55,38100.0,25.7824,25.8406,25.7752,25.8333,38100.0
2012-02-15 10:30:00,35.56,35.57,35.51,35.51,26900.0,25.8406,25.8478,25.8042,25.8042,26900.0
2012-02-15 10:40:00,35.52,35.59,35.52,35.58,42700.0,25.8115,25.8624,25.8115,25.8551,42700.0
2012-02-15 10:50:00,35.58,35.59,35.53,35.55,44000.0,25.8551,25.8624,25.8188,25.8333,44000.0
2012-02-15 11:00:00,35.54,35.56,35.52,35.55,31600.0,25.826,25.8406,25.8115,25.8333,31600.0
2012-02-15 11:10:00,35.55,35.55,35.44,35.45,49900.0,25.8333,25.8333,25.7534,25.7606,49900.0
2012-02-15 11:20:00,35.44,35.48,35.4,35.42,33400.0,25.7534,25.7824,25.7243,25.7388,33400.0
2012-02-15 11:30:00,35.41,35.41,35.34,35.34,50100.0,25.7316,25.7316,25.6807,25.6807,50100.0
2012-02-15 11:40:00,35.35,35.39,35.32,35.33,49200.0,25.688,25.717,25.6662,25.6734,49200.0
2012-02-15 11:50:00,35.33,35.35,35.3,35.31,24200.0,25.6734,25.688,25.6516,25.6589,24200.0
2012-02-15 12:00:00,35.3,35.33,35.27,35.32,81400.0,25.6516,25.6734,25.6298,25.6662,81400.0
2012-02-15 12:10:00,35.32,35.36,35.32,35.33,31400.0,25.6662,25.6952,25.6662,25.6734,31400.0
2012-02-15 12:20:00,35.33,35.34,35.31,35.32,31100.0,25.6734,25.6807,25.6589,25.6662,31100.0
2012-02-15 12:30:00,35.33,35.34,35.28,35.32,38000.0,25.6734,25.6807,25.6371,25.6662,38000.0
2012-02-15 12:40:00,35.31,35.33,35.24,35.24,51200.0,25.6589,25.6734,25.608,25.608,51200.0
2012-02-15 12:50:00,35.24,35.27,35.2,35.25,79900.0,25.608,25.6298,25.579,25.6153,79900.0
2012-02-15 13:00:00,35.24,35.26,35.19,35.22,48800.0,25.608,25.6226,25.5717,25.5935,48800.0
2012-02-15 13:10:00,35.23,35.24,35.21,35.22,51000.0,25.6008,25.608,25.5862,25.5935,51000.0
2012-02-15 13:20:00,35.23,35.23,35.17,35.17,42000.0,25.6008,25.6008,25.5572,25.5572,42000.0
2012-02-15 13:30:00,35.18,35.2,35.18,35.19,26700.0,25.5644,25.579,25.5644,25.5717,26700.0
2012-02-15 13:40:00,35.19,35.2,35.12,35.12,41000.0,25.5717,25.579,25.5208,25.5208,41000.0
2012-02-15 13:50:00,35.13,35.16,35.11,35.15,72200.0,25.5281,25.5499,25.5136,25.5426,72200.0
2012-02-15 14:00:00,35.15,35.16,35.13,35.15,91100.0,25.5426,25.5499,25.5281,25.5426,91100.0
2012-02-15 14:10:00,35.15,35.15,35.13,35.13,54600.0,25.5426,25.5426,25.5281,25.5281,54600.0
2012-02-15 14:20:00,35.14,35.16,35.09,35.14,113400.0,25.5354,25.5499,25.499,25.5354,113400.0
2012-02-15 14:30:00,35.14,35.2,35.12,35.18,85200.0,25.5354,25.579,25.5208,25.5644,85200.0
2012-02-15 14:40:00,35.19,35.25,35.18,35.19,88900.0,25.5717,25.6153,25.5644,25.5717,88900.0
2012-02-15 14:50:00,35.18,35.2,35.14,35.15,119200.0,25.5644,25.579,25.5354,25.5426,119200.0
2012-02-15 15:00:00,35.15,35.15,34.96,34.99,279700.0,25.5426,25.5426,25.4046,25.4264,279700.0
2012-02-15 15:10:00,34.99,35.0,34.92,34.95,203200.0,25.4264,25.4336,25.3755,25.3973,203200.0
2012-02-15 15:20:00,34.95,35.06,34.92,35.02,191600.0,25.3973,25.4772,25.3755,25.4482,191600.0
2012-02-15 15:30:00,35.03,35.09,34.98,35.0,260300.0,25.4554,25.499,25.4191,25.4336,260300.0
2012-02-15 15:40:00,35.01,35.14,34.99,35.09,279800.0,25.4409,25.5354,25.4264,25.499,279800.0
2012-02-15 15:50:00,35.09,35.11,35.02,35.05,281700.0,25.499,25.5136,25.4482,25.47,281700.0
2012-02-16 09:30:00,34.2,34.55,34.17,34.36,411900.0,24.8523,25.1066,24.8305,24.9686,411900.0
2012-02-16 09:40:00,34.38,34.68,34.36,34.65,243700.0,24.9831,25.2011,24.9686,25.1793,243700.0
2012-02-16 09:50:00,34.65,34.7,34.57,34.66,206400.0,25.1793,25.2156,25.1212,25.1866,206400.0
2012-02-16 10:00:00,34.67,34.71,34.58,34.59,87700.0,25.1938,25.2229,25.1284,25.1357,87700.0
2012-02-16 10:10:00,34.58,34.66,34.53,34.55,154900.0,25.1284,25.1866,25.0921,25.1066,154900.0
2012-02-16 10:20:00,34.54,34.55,34.32,34.32,165200.0,25.0994,25.1066,24.9395,24.9395,165200.0
2012-02-16 10:30:00,34.33,34.45,34.33,34.41,269100.0,24.9468,25.034,24.9468,25.0049,269100.0
2012-02-16 10:40:00,34.42,34.44,34.39,34.39,125900.0,25.0122,25.0267,24.9904,24.9904,125900.0
2012-02-16 10:50:00,34.4,34.48,34.39,34.48,80100.0,24.9976,25.0558,24.9904,25.0558,80100.0
2012-02-16 11:00:00,34.48,34.58,34.47,34.5,114500.0,25.0558,25.1284,25.0485,25.0703,114500.0
2012-02-16 11:10:00,34.5,34.54,34.47,34.49,68300.0,25.0703,25.0994,25.0485,25.063,68300.0
2012-02-16 11:20:00,34.48,34.61,34.48,34.6,61500.0,25.0558,25.1502,25.0558,25.143,61500.0
2012-02-16 11:30:00,34.61,34.71,34.6,34.67,141800.0,25.1502,25.2229,25.143,25.1938,141800.0
2012-02-16 11:40:00,34.67,34.67,34.6,34.6,40400.0,25.1938,25.1938,25.143,25.143,40400.0
2012-02-16 11:50:00,34.59,34.59,34.48,34.5,132700.0,25.1357,25.1357,25.0558,25.0703,132700.0
2012-02-16 12:00:00,34.5,34.52,34.46,34.47,105500.0,25.0703,25.0848,25.0412,25.0485,105500.0
2012-02-16 12:10:00,34.48,34.5,34.43,34.45,62500.0,25.0558,25.0703,25.0194,25.034,62500.0
2012-02-16 12:20:00,34.45,34.5,34.44,34.45,60800.0,25.034,25.0703,25.0267,25.034,60800.0
2012-02-16 12:30:00,34.45,34.5,34.44,34.48,49200.0,25.034,25.0703,25.0267,25.0558,49200.0
2012-02-16 12:40:00,34.48,34.48,34.43,34.43,56900.0,25.0558,25.0558,25.0194,25.0194,56900.0
2012-02-16 12:50:00,34.44,34.46,34.44,34.46,27900.0,25.0267,25.0412,25.0267,25.0412,27900.0
2012-02-16 13:00:00,34.46,34.5,34.43,34.44,63900.0,25.0412,25.0703,25.0194,25.0267,63900.0
2012-02-16 13:10:00,34.44,34.46,34.43,34.46,42800.0,25.0267,25.0412,25.0194,25.0412,42800.0
2012-02-16 13:20:00,34.46,34.49,34.44,34.49,56500.0,25.0412,25.063,25.0267,25.063,56500.0
2012-02-16 13:30:00,34.49,34.5,34.46,34.48,42400.0,25.063,25.0703,25.0412,25.0558,42400.0
2012-02-16 13:40:00,34.47,34.5,34.46,34.48,45900.0,25.0485,25.0703,25.0412,25.0558,45900.0
2012-02-16 13:50:00,34.48,34.49,34.46,34.49,35100.0,25.0558,25.063,25.0412,25.063,35100.0
2012-02-16 14:00:00,34.49,34.5,34.39,34.42,113600.0,25.063,25.0703,24.9904,25.0122,113600.0
2012-02-16 14:10:00,34.41,34.42,34.35,34.35,119700.0,25.0049,25.0122,24.9613,24.9613,119700.0
2012-02-16 14:20:00,34.36,34.4,34.32,34.38,89800.0,24.9686,24.9976,24.9395,24.9831,89800.0
2012-02-16 14:30:00,34.37,34.41,34.36,34.39,85800.0,24.9758,25.0049,24.9686,24.9904,85800.0
2012-02-16 14:40:00,34.39,34.41,34.36,34.4,69700.0,24.9904,25.0049,24.9686,24.9976,69700.0
2012-02-16 14:50:00,34.4,34.47,34.38,34.41,150200.0,24.9976,25.0485,24.9831,25.0049,150200.0
2012-02-16 15:00:00,34.41,34.42,34.34,34.36,123300.0,25.0049,25.0122,24.954,24.9686,123300.0
2012-02-16 15:10:00,34.35,34.41,34.3,34.33,102600.0,24.9613,25.0049,24.925,24.9468,102600.0
2012-02-16 15:20:00,34.34,34.41,34.3,34.39,107000.0,24.954,25.0049,24.925,24.9904,107000.0
2012-02-16 15:30:00,34.4,34.41,34.37,34.4,109000.0,24.9976,25.0049,24.9758,24.9976,109000.0
2012-02-16 15:40:00,34.4,34.46,34.39,34.42,280200.0,24.9976,25.0412,24.9904,25.0122,280200.0
2012-02-16 15:50:00,34.42,34.46,34.35,34.43,535100.0,25.0122,25.0412,24.9613,25.0194,535100.0
2012-02-17 09:30:00,34.6,34.65,34.52,34.63,429700.0,25.143,25.1793,25.0848,25.1648,429700.0
2012-02-17 09:40:00,34.63,34.82,34.61,34.82,178100.0,25.1648,25.3028,25.1502,25.3028,178100.0
2012-02-17 09:50:00,34.81,34.81,34.53,34.54,135700.0,25.2956,25.2956,25.0921,25.0994,135700.0
2012-02-17 10:00:00,34.53,34.6,34.46,34.59,81500.0,25.0921,25.143,25.0412,25.1357,81500.0
2012-02-17 10:10:00,34.59,34.65,34.59,34.64,85900.0,25.1357,25.1793,25.1357,25.172,85900.0
2012-02-17 10:20:00,34.64,34.68,34.64,34.66,44600.0,25.172,25.2011,25.172,25.1866,44600.0
2012-02-17 10:30:00,34.66,34.68,34.58,34.58,88900.0,25.1866,25.2011,25.1284,25.1284,88900.0
2012-02-17 10:40:00,34.58,34.61,34.56,34.59,45900.0,25.1284,25.1502,25.1139,25.1357,45900.0
2012-02-17 10:50:00,34.6,34.63,34.56,34.58,51400.0,25.143,25.1648,25.1139,25.1284,51400.0
2012-02-17 11:00:00,34.58,34.72,34.57,34.72,105400.0,25.1284,25.2302,25.1212,25.2302,105400.0
2012-02-17 11:10:00,34.71,34.78,34.69,34.73,58900.0,25.2229,25.2738,25.2084,25.2374,58900.0
2012-02-17 11:20:00,34.73,34.76,34.66,34.72,55300.0,25.2374,25.2592,25.1866,25.2302,55300.0
2012-02-17 11:30:00,34.72,34.75,34.65,34.68,74100.0,25.2302,25.252,25.1793,25.2011,74100.0
2012-02-17 11:40:00,34.68,34.69,34.65,34.66,28400.0,25.2011,25.2084,25.1793,25.1866,28400.0
2012-02-17 11:50:00,34.66,34.7,34.65,34.68,41300.0,25.1866,25.2156,25.1793,25.2011,41300.0
2012-02-17 12:00:00,34.68,34.69,34.65,34.68,40500.0,25.2011,25.2084,25.1793,25.2011,40500.0
2012-02-17 12:10:00,34.68,34.69,34.66,34.69,33700.0,25.2011,25.2084,25.1866,25.2084,33700.0
2012-02-17 12:20:00,34.68,34.69,34.57,34.58,64400.0,25.2011,25.2084,25.1212,25.1284,64400.0
2012-02-17 12:30:00,34.59,34.63,34.57,34.63,31300.0,25.1357,25.1648,25.1212,25.1648,31300.0
2012-02-17 12:40:00,34.63,34.63,34.56,34.58,29600.0,25.1648,25.1648,25.1139,25.1284,29600.0
2012-02-17 12:50:00,34.57,34.59,34.56,34.57,24500.0,25.1212,25.1357,25.1139,25.1212,24500.0
2012-02-17 13:00:00,34.57,34.59,34.53,34.57,32300.0,25.1212,25.1357,25.0921,25.1212,32300.0
2012-02-17 13:10:00,34.57,34.64,34.57,34.63,21300.0,25.1212,25.172,25.1212,25.1648,21300.0
2012-02-17 13:20:00,34.64,34.69,34.64,34.64,37500.0,25.172,25.2084,25.172,25.172,37500.0
2012-02-17 13:30:00,34.64,34.68,34.62,34.68,33800.0,25.172,25.2011,25.1575,25.2011,33800.0
2012-02-17 13:40:00,34.67,34.68,34.65,34.66,33000.0,25.1938,25.2011,25.1793,25.1866,33000.0
2012-02-17 13:50:00,34.66,34.68,34.65,34.66,36200.0,25.1866,25.2011,25.1793,25.1866,36200.0
2012-02-17 14:00:00,34.66,34.68,34.65,34.66,40300.0,25.1866,25.2011,25.1793,25.1866,40300.0
2012-02-17 14:10:00,34.65,34.66,34.62,34.65,43700.0,25.1793,25.1866,25.1575,25.1793,43700.0
2012-02-17 14:20:00,34.65,34.68,34.64,34.68,46300.0,25.1793,25.2011,25.172,25.2011,46300.0
2012-02-17 14:30:00,34.69,34.7,34.68,34.69,35400.0,25.2084,25.2156,25.2011,25.2084,35400.0
2012-02-17 14:40:00,34.68,34.7,34.67,34.69,60400.0,25.2011,25.2156,25.1938,25.2084,60400.0
2012-02-17 14:50:00,34.69,34.69,34.66,34.69,33200.0,25.2084,25.2084,25.1866,25.2084,33200.0
2012-02-17 15:00:00,34.69,34.69,34.64,34.66,174500.0,25.2084,25.2084,25.172,25.1866,174500.0
2012-02-17 15:10:00,34.65,34.66,34.64,34.64,40200.0,25.1793,25.1866,25.172,25.172,40200.0
2012-02-17 15:20:00,34.64,34.67,34.6,34.67,120200.0,25.172,25.1938,25.143,25.1938,120200.0
2012-02-17 15:30:00,34.67,34.67,34.57,34.59,88900.0,25.1938,25.1938,25.1212,25.1357,88900.0
2012-02-17 15:40:00,34.6,34.7,34.59,34.69,139700.0,25.143,25.2156,25.1357,25.2084,139700.0
2012-02-17 15:50:00,34.69,34.69,34.62,34.62,240900.0,25.2084,25.2084,25.1575,25.1575,240900.0
2012-02-21 09:30:00,34.75,34.85,34.75,34.78,63500.0,25.252,25.3246,25.252,25.2738,63500.0
2012-02-21 09:40:00,34.78,34.8,34.7,34.72,109900.0,25.2738,25.2883,25.2156,25.2302,109900.0
2012-02-21 09:50:00,34.72,34.87,34.71,34.87,126500.0,25.2302,25.3392,25.2229,25.3392,126500.0
2012-02-21 10:00:00,34.87,34.97,34.86,34.9,116100.0,25.3392,25.4118,25.3319,25.361,116100.0
2012-02-21 10:10:00,34.89,34.91,34.88,34.91,35300.0,25.3537,25.3682,25.3464,25.3682,35300.0
2012-02-21 10:20:00,34.91,34.97,34.9,34.97,43600.0,25.3682,25.4118,25.361,25.4118,43600.0
2012-02-21 10:30:00,34.96,34.97,34.91,34.96,62300.0,25.4046,25.4118,25.3682,25.4046,62300.0
2012-02-21 10:40:00,34.96,34.98,34.95,34.96,33600.0,25.4046,25.4191,25.3973,25.4046,33600.0
2012-02-21 10:50:00,34.95,34.97,34.94,34.97,39500.0,25.3973,25.4118,25.39,25.4118,39500.0
2012-02-21 11:00:00,34.97,35.01,34.96,35.0,72700.0,25.4118,25.4409,25.4046,25.4336,72700.0
2012-02-21 11:10:00,34.99,35.05,34.98,35.05,84300.0,25.4264,25.47,25.4191,25.47,84300.0
2012-02-21 11:20:00,35.05,35.11,35.04,35.09,57600.0,25.47,25.5136,25.4627,25.499,57600.0
2012-02-21 11:30:00,35.1,35.1,35.03,35.03,18800.0,25.5063,25.5063,25.4554,25.4554,18800.0
2012-02-21 11:40:00,35.04,35.06,35.0,35.01,36100.0,25.4627,25.4772,25.4336,25.4409,36100.0
2012-02-21 11:50:00,35.01,35.02,35.0,35.02,14300.0,25.4409,25.4482,25.4336,25.4482,14300.0
2012-02-21 12:00:00,35.02,35.12,35.02,35.11,66200.0,25.4482,25.5208,25.4482,25.5136,66200.0
2012-02-21 12:10:00,35.1,35.11,35.09,35.1,74200.0,25.5063,25.5136,25.499,25.5063,74200.0
2012-02-21 12:20:00,35.09,35.14,35.09,35.14,30500.0,25.499,25.5354,25.499,25.5354,30500.0
2012-02-21 12:30:00,35.13,35.17,35.13,35.16,47400.0,25.5281,25.5572,25.5281,25.5499,47400.0
2012-02-21 12:40:00,35.16,35.2,35.15,35.2,51500.0,25.5499,25.579,25.5426,25.579,51500.0
2012-02-21 12:50:00,35.2,35.2,35.18,35.2,18600.0,25.579,25.579,25.5644,25.579,18600.0
2012-02-21 13:00:00,35.19,35.25,35.19,35.24,90500.0,25.5717,25.6153,25.5717,25.608,90500.0
2012-02-21 13:10:00,35.25,35.27,35.24,35.25,48700.0,25.6153,25.6298,25.608,25.6153,48700.0
2012-02-21 13:20:00,35.26,35.29,35.25,35.25,50500.0,25.6226,25.6444,25.6153,25.6153,50500.0
2012-02-21 13:30:00,35.26,35.27,35.22,35.23,68900.0,25.6226,25.6298,25.5935,25.6008,68900.0
2012-02-21 13:40:00,35.23,35.27,35.21,35.27,66400.0,25.6008,25.6298,25.5862,25.6298,66400.0
2012-02-21 13:50:00,35.28,35.28,35.24,35.27,57900.0,25.6371,25.6371,25.608,25.6298,57900.0
2012-02-21 14:00:00,35.27,35.28,35.2,35.2,83000.0,25.6298,25.6371,25.579,25.579,83000.0
2012-02-21 14:10:00,35.2,35.21,35.17,35.19,77100.0,25.579,25.5862,25.5572,25.5717,77100.0
2012-02-21 14:20:00,35.18,35.19,35.16,35.17,39800.0,25.5644,25.5717,25.5499,25.5572,39800.0
2012-02-21 14:30:00,35.17,35.18,35.09,35.09,70300.0,25.5572,25.5644,25.499,25.499,70300.0
2012-02-21 14:40:00,35.09,35.1,35.06,35.06,47100.0,25.499,25.5063,25.4772,25.4772,47100.0
2012-02-21 14:50:00,35.06,35.07,35.01,35.04,58400.0,25.4772,25.4845,25.4409,25.4627,58400.0
2012-02-21 15:00:00,35.04,35.1,35.03,35.08,68700.0,25.4627,25.5063,25.4554,25.4918,68700.0
2012-02-21 15:10:00,35.08,35.09,35.0,35.01,81600.0,25.4918,25.499,25.4336,25.4409,81600.0
2012-02-21 15:20:00,35.01,35.06,34.99,35.03,118700.0,25.4409,25.4772,25.4264,25.4554,118700.0
2012-02-21 15:30:00,35.04,35.08,35.04,35.07,81200.0,25.4627,25.4918,25.4627,25.4845,81200.0
2012-02-21 15:40:00,35.07,35.11,35.06,35.1,145600.0,25.4845,25.5136,25.4772,25.5063,145600.0
2012-02-21 15:50:00,35.11,35.13,35.1,35.11,265200.0,25.5136,25.5281,25.5063,25.5136,265200.0
2012-02-22 09:30:00,35.17,35.25,35.05,35.13,123500.0,25.5572,25.6153,25.47,25.5281,123500.0
2012-02-22 09:40:00,35.12,35.13,34.96,34.98,126200.0,25.5208,25.5281,25.4046,25.4191,126200.0
2012-02-22 09:50:00,34.97,34.98,34.82,34.82,96400.0,25.4118,25.4191,25.3028,25.3028,96400.0
2012-02-22 10:00:00,34.82,34.83,34.75,34.78,154400.0,25.3028,25.3101,25.252,25.2738,154400.0
2012-02-22 10:10:00,34.78,34.93,34.78,34.91,70400.0,25.2738,25.3828,25.2738,25.3682,70400.0
2012-02-22 10:20:00,34.91,34.97,34.9,34.97,75800.0,25.3682,25.4118,25.361,25.4118,75800.0
2012-02-22 10:30:00,34.97,34.99,34.92,34.92,95500.0,25.4118,25.4264,25.3755,25.3755,95500.0
2012-02-22 10:40:00,34.93,34.94,34.83,34.94,132600.0,25.3828,25.39,25.3101,25.39,132600.0
2012-02-22 10:50:00,34.94,34.95,34.87,34.88,54900.0,25.39,25.3973,25.3392,25.3464,54900.0
2012-02-22 11:00:00,34.89,34.95,34.88,34.95,54100.0,25.3537,25.3973,25.3464,25.3973,54100.0
2012-02-22 11:10:00,34.94,35.03,34.93,35.02,80400.0,25.39,25.4554,25.3828,25.4482,80400.0
2012-02-22 11:20:00,35.01,35.03,35.0,35.03,29700.0,25.4409,25.4554,25.4336,25.4554,29700.0
2012-02-22 11:30:00,35.02,35.12,35.02,35.06,101100.0,25.4482,25.5208,25.4482,25.4772,101100.0
2012-02-22 11:40:00,35.05,35.05,34.95,34.97,32500.0,25.47,25.47,25.3973,25.4118,32500.0
2012-02-22 11:50:00,34.98,35.01,34.96,35.0,45500.0,25.4191,25.4409,25.4046,25.4336,45500.0
2012-02-22 12:00:00,35.01,35.07,34.99,35.06,48600.0,25.4409,25.4845,25.4264,25.4772,48600.0
2012-02-22 12:10:00,35.07,35.08,35.06,35.08,32300.0,25.4845,25.4918,25.4772,25.4918,32300.0
2012-02-22 12:20:00,35.08,35.09,35.03,35.07,36100.0,25.4918,25.499,25.4554,25.4845,36100.0
2012-02-22 12:30:00,35.07,35.11,35.07,35.1,32300.0,25.4845,25.5136,25.4845,25.5063,32300.0
2012-02-22 12:40:00,35.11,35.11,35.07,35.08,36900.0,25.5136,25.5136,25.4845,25.4918,36900.0
2012-02-22 12:50:00,35.08,35.11,35.07,35.11,55400.0,25.4918,25.5136,25.4845,25.5136,55400.0
2012-02-22 13:00:00,35.1,35.13,35.09,35.11,34600.0,25.5063,25.5281,25.499,25.5136,34600.0
2012-02-22 13:10:00,35.1,35.1,35.04,35.07,46100.0,25.5063,25.5063,25.4627,25.4845,46100.0
2012-02-22 13:20:00,35.07,35.1,35.05,35.1,31600.0,25.4845,25.5063,25.47,25.5063,31600.0
2012-02-22 13:30:00,35.1,35.11,35.07,35.08,27900.0,25.5063,25.5136,25.4845,25.4918,27900.0
2012-02-22 13:40:00,35.07,35.08,35.04,35.06,34200.0,25.4845,25.4918,25.4627,25.4772,34200.0
2012-02-22 13:50:00,35.07,35.12,35.07,35.11,41800.0,25.4845,25.5208,25.4845,25.5136,41800.0
2012-02-22 14:00:00,35.11,35.15,35.09,35.14,55000.0,25.5136,25.5426,25.499,25.5354,55000.0
2012-02-22 14:10:00,35.13,35.14,35.11,35.12,26400.0,25.5281,25.5354,25.5136,25.5208,26400.0
2012-02-22 14:20:00,35.12,35.12,35.1,35.11,27800.0,25.5208,25.5208,25.5063,25.5136,27800.0
2012-02-22 14:30:00,35.11,35.15,35.11,35.14,48100.0,25.5136,25.5426,25.5136,25.5354,48100.0
2012-02-22 14:40:00,35.14,35.18,35.13,35.16,49900.0,25.5354,25.5644,25.5281,25.5499,49900.0
2012-02-22 14:50:00,35.16,35.16,35.08,35.08,21700.0,25.5499,25.5499,25.4918,25.4918,21700.0
2012-02-22 15:00:00,35.09,35.11,35.08,35.1,49900.0,25.499,25.5136,25.4918,25.5063,49900.0
2012-02-22 15:10:00,35.11,35.13,35.09,35.1,49200.0,25.5136,25.5281,25.499,25.5063,49200.0
2012-02-22 15:20:00,35.1,35.11,35.09,35.09,114100.0,25.5063,25.5136,25.499,25.499,114100.0
2012-02-22 15:30:00,35.09,35.1,35.0,35.01,218700.0,25.499,25.5063,25.4336,25.4409,218700.0
2012-02-22 15:40:00,35.01,35.03,34.96,34.98,158000.0,25.4409,25.4554,25.4046,25.4191,158000.0
2012-02-22 15:50:00,34.98,35.05,34.98,35.02,287500.0,25.4191,25.47,25.4191,25.4482,287500.0
2012-02-23 09:30:00,35.12,35.24,35.07,35.24,64600.0,25.5208,25.608,25.4845,25.608,64600.0
2012-02-23 09:40:00,35.24,35.29,35.21,35.26,53800.0,25.608,25.6444,25.5862,25.6226,53800.0
2012-02-23 09:50:00,35.26,35.28,35.24,35.28,61500.0,25.6226,25.6371,25.608,25.6371,61500.0
2012-02-23 10:00:00,35.28,35.3,35.25,35.27,51200.0,25.6371,25.6516,25.6153,25.6298,51200.0
2012-02-23 10:10:00,35.27,35.28,35.24,35.27,45200.0,25.6298,25.6371,25.608,25.6298,45200.0
2012-02-23 10:20:00,35.27,35.3,35.26,35.28,47700.0,25.6298,25.6516,25.6226,25.6371,47700.0
2012-02-23 10:30:00,35.29,35.3,35.28,35.29,25500.0,25.6444,25.6516,25.6371,25.6444,25500.0
2012-02-23 10:40:00,35.29,35.33,35.28,35.33,46000.0,25.6444,25.6734,25.6371,25.6734,46000.0
2012-02-23 10:50:00,35.33,35.36,35.3,35.36,44100.0,25.6734,25.6952,25.6516,25.6952,44100.0
2012-02-23 11:00:00,35.35,35.36,35.33,35.35,37500.0,25.688,25.6952,25.6734,25.688,37500.0
2012-02-23 11:10:00,35.35,35.38,35.33,35.37,64700.0,25.688,25.7098,25.6734,25.7025,64700.0
2012-02-23 11:20:00,35.38,35.47,35.38,35.47,70600.0,25.7098,25.7752,25.7098,25.7752,70600.0
2012-02-23 11:30:00,35.47,35.48,35.45,35.48,53600.0,25.7752,25.7824,25.7606,25.7824,53600.0
2012-02-23 11:40:00,35.48,35.5,35.46,35.49,63200.0,25.7824,25.797,25.7679,25.7897,63200.0
2012-02-23 11:50:00,35.48,35.5,35.48,35.5,27300.0,25.7824,25.797,25.7824,25.797,27300.0
2012-02-23 12:00:00,35.5,35.5,35.48,35.5,54300.0,25.797,25.797,25.7824,25.797,54300.0
2012-02-23 12:10:00,35.5,35.5,35.48,35.48,40600.0,25.797,25.797,25.7824,25.7824,40600.0
2012-02-23 12:20:00,35.49,35.49,35.45,35.47,46400.0,25.7897,25.7897,25.7606,25.7752,46400.0
2012-02-23 12:30:00,35.48,35.49,35.47,35.49,38200.0,25.7824,25.7897,25.7752,25.7897,38200.0
2012-02-23 12:40:00,35.49,35.49,35.44,35.44,30400.0,25.7897,25.7897,25.7534,25.7534,30400.0
2012-02-23 12:50:00,35.44,35.45,35.41,35.41,10500.0,25.7534,25.7606,25.7316,25.7316,10500.0
2012-02-23 13:00:00,35.41,35.42,35.37,35.37,31400.0,25.7316,25.7388,25.7025,25.7025,31400.0
2012-02-23 13:10:00,35.38,35.38,35.35,35.37,24500.0,25.7098,25.7098,25.688,25.7025,24500.0
2012-02-23 13:20:00,35.36,35.37,35.33,35.34,17200.0,25.6952,25.7025,25.6734,25.6807,17200.0
2012-02-23 13:30:00,35.34,35.36,35.31,35.35,39500.0,25.6807,25.6952,25.6589,25.688,39500.0
2012-02-23 13:40:00,35.36,35.41,35.36,35.38,39200.0,25.6952,25.7316,25.6952,25.7098,39200.0
2012-02-23 13:50:00,35.38,35.42,35.38,35.39,27400.0,25.7098,25.7388,25.7098,25.717,27400.0
2012-02-23 14:00:00,35.39,35.4,35.35,35.36,38900.0,25.717,25.7243,25.688,25.6952,38900.0
2012-02-23 14:10:00,35.37,35.38,35.35,35.37,27400.0,25.7025,25.7098,25.688,25.7025,27400.0
2012-02-23 14:20:00,35.37,35.39,35.37,35.38,18900.0,25.7025,25.717,25.7025,25.7098,18900.0
2012-02-23 14:30:00,35.38,35.4,35.36,35.39,28500.0,25.7098,25.7243,25.6952,25.717,28500.0
2012-02-23 14:40:00,35.39,35.41,35.36,35.41,33300.0,25.717,25.7316,25.6952,25.7316,33300.0
2012-02-23 14:50:00,35.41,35.44,35.4,35.44,38500.0,25.7316,25.7534,25.7243,25.7534,38500.0
2012-02-23 15:00:00,35.44,35.49,35.43,35.48,66700.0,25.7534,25.7897,25.7461,25.7824,66700.0
2012-02-23 15:10:00,35.48,35.52,35.48,35.5,69800.0,25.7824,25.8115,25.7824,25.797,69800.0
2012-02-23 15:20:00,35.49,35.5,35.41,35.46,105200.0,25.7897,25.797,25.7316,25.7679,105200.0
2012-02-23 15:30:00,35.46,35.49,35.45,35.48,69000.0,25.7679,25.7897,25.7606,25.7824,69000.0
2012-02-23 15:40:00,35.48,35.51,35.47,35.5,106100.0,25.7824,25.8042,25.7752,25.797,106100.0
2012-02-23 15:50:00,35.49,35.52,35.48,35.49,185400.0,25.7897,25.8115,25.7824,25.7897,185400.0
2012-02-24 09:30:00,35.56,35.62,35.09,35.62,72100.0,25.8406,25.8842,25.499,25.8842,72100.0
2012-02-24 09:40:00,35.62,35.65,35.58,35.65,42300.0,25.8842,25.906,25.8551,25.906,42300.0
2012-02-24 09:50:00,35.65,35.65,35.6,35.63,40100.0,25.906,25.906,25.8696,25.8914,40100.0
2012-02-24 10:00:00,35.64,35.69,35.6,35.67,48300.0,25.8987,25.935,25.8696,25.9205,48300.0
2012-02-24 10:10:00,35.67,35.69,35.63,35.65,58300.0,25.9205,25.935,25.8914,25.906,58300.0
2012-02-24 10:20:00,35.65,35.66,35.59,35.63,41100.0,25.906,25.9132,25.8624,25.8914,41100.0
2012-02-24 10:30:00,35.64,35.69,35.64,35.68,21300.0,25.8987,25.935,25.8987,25.9278,21300.0
2012-02-24 10:40:00,35.68,35.71,35.64,35.66,36700.0,25.9278,25.9496,25.8987,25.9132,36700.0
2012-02-24 10:50:00,35.66,35.68,35.62,35.65,53400.0,25.9132,25.9278,25.8842,25.906,53400.0
2012-02-24 11:00:00,35.66,35.72,35.65,35.72,33900.0,25.9132,25.9568,25.906,25.9568,33900.0
2012-02-24 11:10:00,35.72,35.72,35.65,35.65,38000.0,25.9568,25.9568,25.906,25.906,38000.0
2012-02-24 11:20:00,35.65,35.7,35.64,35.7,15500.0,25.906,25.9423,25.8987,25.9423,15500.0
2012-02-24 11:30:00,35.69,35.7,35.65,35.65,18000.0,25.935,25.9423,25.906,25.906,18000.0
2012-02-24 11:40:00,35.65,35.65,35.6,35.61,48700.0,25.906,25.906,25.8696,25.8769,48700.0
2012-02-24 11:50:00,35.62,35.63,35.6,35.63,14600.0,25.8842,25.8914,25.8696,25.8914,14600.0
2012-02-24 12:00:00,35.63,35.63,35.58,35.58,20500.0,25.8914,25.8914,25.8551,25.8551,20500.0
2012-02-24 12:10:00,35.59,35.59,35.56,35.58,33400.0,25.8624,25.8624,25.8406,25.8551,33400.0
2012-02-24 12:20:00,35.57,35.61,35.56,35.59,29700.0,25.8478,25.8769,25.8406,25.8624,29700.0
2012-02-24 12:30:00,35.6,35.6,35.53,35.53,33200.0,25.8696,25.8696,25.8188,25.8188,33200.0
2012-02-24 12:40:00,35.53,35.61,35.53,35.6,23700.0,25.8188,25.8769,25.8188,25.8696,23700.0
2012-02-24 12:50:00,35.61,35.61,35.56,35.56,16100.0,25.8769,25.8769,25.8406,25.8406,16100.0
2012-02-24 13:00:00,35.56,35.59,35.54,35.55,22600.0,25.8406,25.8624,25.826,25.8333,22600.0
2012-02-24 13:10:00,35.54,35.56,35.53,35.55,22300.0,25.826,25.8406,25.8188,25.8333,22300.0
2012-02-24 13:20:00,35.56,35.56,35.54,35.54,11800.0,25.8406,25.8406,25.826,25.826,11800.0
2012-02-24 13:30:00,35.54,35.56,35.53,35.54,21000.0,25.826,25.8406,25.8188,25.826,21000.0
2012-02-24 13:40:00,35.53,35.54,35.52,35.53,28100.0,25.8188,25.826,25.8115,25.8188,28100.0
2012-02-24 13:50:00,35.53,35.61,35.52,35.61,38600.0,25.8188,25.8769,25.8115,25.8769,38600.0
2012-02-24 14:00:00,35.61,35.66,35.6,35.65,58100.0,25.8769,25.9132,25.8696,25.906,58100.0
2012-02-24 14:10:00,35.65,35.71,35.65,35.71,45500.0,25.906,25.9496,25.906,25.9496,45500.0
2012-02-24 14:20:00,35.7,35.76,35.7,35.74,119400.0,25.9423,25.9859,25.9423,25.9714,119400.0
2012-02-24 14:30:00,35.74,35.74,35.59,35.63,61000.0,25.9714,25.9714,25.8624,25.8914,61000.0
2012-02-24 14:40:00,35.63,35.66,35.62,35.65,25300.0,25.8914,25.9132,25.8842,25.906,25300.0
2012-02-24 14:50:00,35.65,35.67,35.64,35.65,26300.0,25.906,25.9205,25.8987,25.906,26300.0
2012-02-24 15:00:00,35.65,35.66,35.63,35.64,19200.0,25.906,25.9132,25.8914,25.8987,19200.0
2012-02-24 15:10:00,35.64,35.64,35.58,35.6,34600.0,25.8987,25.8987,25.8551,25.8696,34600.0
2012-02-24 15:20:00,35.6,35.6,35.59,35.6,23800.0,25.8696,25.8696,25.8624,25.8696,23800.0
2012-02-24 15:30:00,35.6,35.62,35.59,35.61,84500.0,25.8696,25.8842,25.8624,25.8769,84500.0
2012-02-24 15:40:00,35.6,35.61,35.58,35.61,67900.0,25.8696,25.8769,25.8551,25.8769,67900.0
2012-02-24 15:50:00,35.61,35.64,35.6,35.63,205300.0,25.8769,25.8987,25.8696,25.8914,205300.0
2012-02-27 09:30:00,35.46,35.47,35.3,35.34,104500.0,25.7679,25.7752,25.6516,25.6807,104500.0
2012-02-27 09:40:00,35.32,35.38,35.31,35.34,139000.0,25.6662,25.7098,25.6589,25.6807,139000.0
2012-02-27 09:50:00,35.33,35.36,35.31,35.36,60600.0,25.6734,25.6952,25.6589,25.6952,60600.0
2012-02-27 10:00:00,35.36,35.37,35.32,35.33,51600.0,25.6952,25.7025,25.6662,25.6734,51600.0
2012-02-27 10:10:00,35.33,35.36,35.29,35.35,76700.0,25.6734,25.6952,25.6444,25.688,76700.0
2012-02-27 10:20:00,35.35,35.36,35.32,35.34,32700.0,25.688,25.6952,25.6662,25.6807,32700.0
2012-02-27 10:30:00,35.33,35.36,35.33,35.33,52000.0,25.6734,25.6952,25.6734,25.6734,52000.0
2012-02-27 10:40:00,35.34,35.42,35.33,35.42,45600.0,25.6807,25.7388,25.6734,25.7388,45600.0
2012-02-27 10:50:00,35.41,35.41,35.37,35.38,21000.0,25.7316,25.7316,25.7025,25.7098,21000.0
2012-02-27 11:00:00,35.38,35.4,35.36,35.39,30200.0,25.7098,25.7243,25.6952,25.717,30200.0
2012-02-27 11:10:00,35.39,35.41,35.38,35.39,21600.0,25.717,25.7316,25.7098,25.717,21600.0
2012-02-27 11:20:00,35.39,35.41,35.37,35.37,75100.0,25.717,25.7316,25.7025,25.7025,75100.0
2012-02-27 11:30:00,35.38,35.41,35.38,35.38,37700.0,25.7098,25.7316,25.7098,25.7098,37700.0
2012-02-27 11:40:00,35.38,35.42,35.38,35.38,73200.0,25.7098,25.7388,25.7098,25.7098,73200.0
2012-02-27 11:50:00,35.37,35.41,35.37,35.4,41600.0,25.7025,25.7316,25.7025,25.7243,41600.0
2012-02-27 12:00:00,35.41,35.48,35.41,35.44,62100.0,25.7316,25.7824,25.7316,25.7534,62100.0
2012-02-27 12:10:00,35.44,35.47,35.39,35.4,53900.0,25.7534,25.7752,25.717,25.7243,53900.0
2012-02-27 12:20:00,35.39,35.4,35.39,35.39,8300.0,25.717,25.7243,25.717,25.717,8300.0
2012-02-27 12:30:00,35.38,35.39,35.35,35.35,19200.0,25.7098,25.717,25.688,25.688,19200.0
2012-02-27 12:40:00,35.35,35.37,35.35,35.36,10900.0,25.688,25.7025,25.688,25.6952,10900.0
2012-02-27 12:50:00,35.36,35.38,35.31,35.31,92400.0,25.6952,25.7098,25.6589,25.6589,92400.0
2012-02-27 13:00:00,35.32,35.33,35.31,35.32,28900.0,25.6662,25.6734,25.6589,25.6662,28900.0
2012-02-27 13:10:00,35.32,35.34,35.31,35.34,24300.0,25.6662,25.6807,25.6589,25.6807,24300.0
2012-02-27 13:20:00,35.34,35.37,35.34,35.37,13200.0,25.6807,25.7025,25.6807,25.7025,13200.0
2012-02-27 13:30:00,35.36,35.4,35.36,35.4,24600.0,25.6952,25.7243,25.6952,25.7243,24600.0
2012-02-27 13:40:00,35.39,35.39,35.35,35.35,40000.0,25.717,25.717,25.688,25.688,40000.0
2012-02-27 13:50:00,35.35,35.36,35.3,35.3,23600.0,25.688,25.6952,25.6516,25.6516,23600.0
2012-02-27 14:00:00,35.31,35.32,35.29,35.32,47800.0,25.6589,25.6662,25.6444,25.6662,47800.0
2012-02-27 14:10:00,35.32,35.33,35.3,35.33,62100.0,25.6662,25.6734,25.6516,25.6734,62100.0
2012-02-27 14:20:00,35.32,35.39,35.32,35.38,37000.0,25.6662,25.717,25.6662,25.7098,37000.0
2012-02-27 14:30:00,35.39,35.39,35.35,35.35,32100.0,25.717,25.717,25.688,25.688,32100.0
2012-02-27 14:40:00,35.36,35.39,35.35,35.39,20500.0,25.6952,25.717,25.688,25.717,20500.0
2012-02-27 14:50:00,35.39,35.39,35.38,35.39,12100.0,25.717,25.717,25.7098,25.717,12100.0
2012-02-27 15:00:00,35.39,35.41,35.37,35.38,102600.0,25.717,25.7316,25.7025,25.7098,102600.0
2012-02-27 15:10:00,35.38,35.39,35.34,35.37,37100.0,25.7098,25.717,25.6807,25.7025,37100.0
2012-02-27 15:20:00,35.37,35.37,35.35,35.37,18400.0,25.7025,25.7025,25.688,25.7025,18400.0
2012-02-27 15:30:00,35.37,35.4,35.37,35.39,73600.0,25.7025,25.7243,25.7025,25.717,73600.0
2012-02-27 15:40:00,35.39,35.42,35.38,35.38,130700.0,25.717,25.7388,25.7098,25.7098,130700.0
2012-02-27 15:50:00,35.38,35.44,35.38,35.38,246400.0,25.7098,25.7534,25.7098,25.7098,246400.0
2012-02-28 09:30:00,35.36,35.38,35.15,35.19,69800.0,25.6952,25.7098,25.5426,25.5717,69800.0
2012-02-28 09:40:00,35.18,35.33,35.16,35.33,97700.0,25.5644,25.6734,25.5499,25.6734,97700.0
2012-02-28 09:50:00,35.33,35.35,35.27,35.31,61800.0,25.6734,25.688,25.6298,25.6589,61800.0
2012-02-28 10:00:00,35.3,35.38,35.26,35.28,133400.0,25.6516,25.7098,25.6226,25.6371,133400.0
2012-02-28 10:10:00,35.27,35.31,35.26,35.27,87700.0,25.6298,25.6589,25.6226,25.6298,87700.0
2012-02-28 10:20:00,35.27,35.28,35.27,35.27,44100.0,25.6298,25.6371,25.6298,25.6298,44100.0
2012-02-28 10:30:00,35.27,35.32,35.27,35.3,78000.0,25.6298,25.6662,25.6298,25.6516,78000.0
2012-02-28 10:40:00,35.3,35.31,35.27,35.27,77500.0,25.6516,25.6589,25.6298,25.6298,77500.0
2012-02-28 10:50:00,35.28,35.28,35.22,35.24,59000.0,25.6371,25.6371,25.5935,25.608,59000.0
2012-02-28 11:00:00,35.24,35.26,35.19,35.26,88000.0,25.608,25.6226,25.5717,25.6226,88000.0
2012-02-28 11:10:00,35.26,35.28,35.21,35.22,51400.0,25.6226,25.6371,25.5862,25.5935,51400.0
2012-02-28 11:20:00,35.22,35.25,35.21,35.24,24400.0,25.5935,25.6153,25.5862,25.608,24400.0
2012-02-28 11:30:00,35.24,35.27,35.23,35.27,25700.0,25.608,25.6298,25.6008,25.6298,25700.0
2012-02-28 11:40:00,35.27,35.27,35.23,35.25,27700.0,25.6298,25.6298,25.6008,25.6153,27700.0
2012-02-28 11:50:00,35.24,35.24,35.19,35.21,37800.0,25.608,25.608,25.5717,25.5862,37800.0
2012-02-28 12:00:00,35.21,35.21,35.18,35.19,43700.0,25.5862,25.5862,25.5644,25.5717,43700.0
2012-02-28 12:10:00,35.19,35.19,35.15,35.15,59000.0,25.5717,25.5717,25.5426,25.5426,59000.0
2012-02-28 12:20:00,35.16,35.16,35.14,35.14,19900.0,25.5499,25.5499,25.5354,25.5354,19900.0
2012-02-28 12:30:00,35.15,35.15,35.11,35.12,31300.0,25.5426,25.5426,25.5136,25.5208,31300.0
2012-02-28 12:40:00,35.12,35.16,35.11,35.15,31500.0,25.5208,25.5499,25.5136,25.5426,31500.0
2012-02-28 12:50:00,35.15,35.15,35.14,35.15,19600.0,25.5426,25.5426,25.5354,25.5426,19600.0
2012-02-28 13:00:00,35.14,35.15,35.14,35.14,16900.0,25.5354,25.5426,25.5354,25.5354,16900.0
2012-02-28 13:10:00,35.15,35.15,35.12,35.13,21100.0,25.5426,25.5426,25.5208,25.5281,21100.0
2012-02-28 13:20:00,35.13,35.16,35.12,35.16,30100.0,25.5281,25.5499,25.5208,25.5499,30100.0
2012-02-28 13:30:00,35.16,35.18,35.15,35.18,55400.0,25.5499,25.5644,25.5426,25.5644,55400.0
2012-02-28 13:40:00,35.18,35.18,35.17,35.17,34800.0,25.5644,25.5644,25.5572,25.5572,34800.0
2012-02-28 13:50:00,35.17,35.18,35.17,35.17,49800.0,25.5572,25.5644,25.5572,25.5572,49800.0
2012-02-28 14:00:00,35.17,35.2,35.16,35.17,50800.0,25.5572,25.579,25.5499,25.5572,50800.0
2012-02-28 14:10:00,35.18,35.18,35.17,35.18,25700.0,25.5644,25.5644,25.5572,25.5644,25700.0
2012-02-28 14:20:00,35.17,35.18,35.15,35.16,45900.0,25.5572,25.5644,25.5426,25.5499,45900.0
2012-02-28 14:30:00,35.16,35.18,35.12,35.14,54400.0,25.5499,25.5644,25.5208,25.5354,54400.0
2012-02-28 14:40:00,35.13,35.14,35.09,35.09,38600.0,25.5281,25.5354,25.499,25.499,38600.0
2012-02-28 14:50:00,35.09,35.1,35.01,35.01,110200.0,25.499,25.5063,25.4409,25.4409,110200.0
2012-02-28 15:00:00,35.02,35.06,35.02,35.05,68400.0,25.4482,25.4772,25.4482,25.47,68400.0
2012-02-28 15:10:00,35.05,35.06,35.04,35.05,65400.0,25.47,25.4772,25.4627,25.47,65400.0
2012-02-28 15:20:00,35.05,35.09,35.04,35.08,50100.0,25.47,25.499,25.4627,25.4918,50100.0
2012-02-28 15:30:00,35.08,35.14,35.07,35.14,78900.0,25.4918,25.5354,25.4845,25.5354,78900.0
2012-02-28 15:40:00,35.14,35.18,35.13,35.16,111700.0,25.5354,25.5644,25.5281,25.5499,111700.0
2012-02-28 15:50:00,35.16,35.22,35.15,35.19,198300.0,25.5499,25.5935,25.5426,25.5717,198300.0
2012-02-29 09:30:00,35.15,35.18,35.01,35.07,121900.0,25.5426,25.5644,25.4409,25.4845,121900.0
2012-02-29 09:40:00,35.08,35.14,35.04,35.11,56300.0,25.4918,25.5354,25.4627,25.5136,56300.0
2012-02-29 09:50:00,35.11,35.12,35.1,35.1,34300.0,25.5136,25.5208,25.5063,25.5063,34300.0
2012-02-29 10:00:00,35.11,35.11,35.05,35.08,88100.0,25.5136,25.5136,25.47,25.4918,88100.0
2012-02-29 10:10:00,35.08,35.14,35.08,35.13,103800.0,25.4918,25.5354,25.4918,25.5281,103800.0
2012-02-29 10:20:00,35.13,35.16,35.11,35.14,93900.0,25.5281,25.5499,25.5136,25.5354,93900.0
2012-02-29 10:30:00,35.13,35.17,35.12,35.16,61300.0,25.5281,25.5572,25.5208,25.5499,61300.0
2012-02-29 10:40:00,35.16,35.18,35.08,35.1,54100.0,25.5499,25.5644,25.4918,25.5063,54100.0
2012-02-29 10:50:00,35.1,35.1,35.06,35.08,50100.0,25.5063,25.5063,25.4772,25.4918,50100.0
2012-02-29 11:00:00,35.08,35.08,35.03,35.04,64000.0,25.4918,25.4918,25.4554,25.4627,64000.0
2012-02-29 11:10:00,35.05,35.06,35.01,35.06,31600.0,25.47,25.4772,25.4409,25.4772,31600.0
2012-02-29 11:20:00,35.06,35.06,34.9,34.9,125200.0,25.4772,25.4772,25.361,25.361,125200.0
2012-02-29 11:30:00,34.91,34.92,34.89,34.9,56500.0,25.3682,25.3755,25.3537,25.361,56500.0
2012-02-29 11:40:00,34.9,34.94,34.9,34.94,55000.0,25.361,25.39,25.361,25.39,55000.0
2012-02-29 11:50:00,34.94,35.0,34.92,34.99,112100.0,25.39,25.4336,25.3755,25.4264,112100.0
2012-02-29 12:00:00,35.0,35.02,35.0,35.02,46900.0,25.4336,25.4482,25.4336,25.4482,46900.0
2012-02-29 12:10:00,35.02,35.04,35.01,35.04,42500.0,25.4482,25.4627,25.4409,25.4627,42500.0
2012-02-29 12:20:00,35.04,35.04,35.0,35.02,124300.0,25.4627,25.4627,25.4336,25.4482,124300.0
2012-02-29 12:30:00,35.02,35.07,35.02,35.07,66900.0,25.4482,25.4845,25.4482,25.4845,66900.0
2012-02-29 12:40:00,35.07,35.07,35.05,35.05,34500.0,25.4845,25.4845,25.47,25.47,34500.0
2012-02-29 12:50:00,35.05,35.07,35.04,35.05,16700.0,25.47,25.4845,25.4627,25.47,16700.0
2012-02-29 13:00:00,35.05,35.07,35.02,35.07,53300.0,25.47,25.4845,25.4482,25.4845,53300.0
2012-02-29 13:10:00,35.07,35.07,35.02,35.03,23900.0,25.4845,25.4845,25.4482,25.4554,23900.0
2012-02-29 13:20:00,35.02,35.09,35.02,35.08,57300.0,25.4482,25.499,25.4482,25.4918,57300.0
2012-02-29 13:30:00,35.08,35.09,35.05,35.05,58200.0,25.4918,25.499,25.47,25.47,58200.0
2012-02-29 13:40:00,35.06,35.07,35.05,35.06,15800.0,25.4772,25.4845,25.47,25.4772,15800.0
2012-02-29 13:50:00,35.06,35.08,35.05,35.08,32100.0,25.4772,25.4918,25.47,25.4918,32100.0
2012-02-29 14:00:00,35.08,35.1,35.05,35.08,85300.0,25.4918,25.5063,25.47,25.4918,85300.0
2012-02-29 14:10:00,35.08,35.1,35.03,35.07,88000.0,25.4918,25.5063,25.4554,25.4845,88000.0
2012-02-29 14:20:00,35.07,35.1,35.06,35.07,60100.0,25.4845,25.5063,25.4772,25.4845,60100.0
2012-02-29 14:30:00,35.07,35.1,35.05,35.1,42500.0,25.4845,25.5063,25.47,25.5063,42500.0
2012-02-29 14:40:00,35.09,35.16,35.08,35.16,101900.0,25.499,25.5499,25.4918,25.5499,101900.0
2012-02-29 14:50:00,35.16,35.16,35.1,35.11,83200.0,25.5499,25.5499,25.5063,25.5136,83200.0
2012-02-29 15:00:00,35.1,35.11,35.02,35.03,63300.0,25.5063,25.5136,25.4482,25.4554,63300.0
2012-02-29 15:10:00,35.03,35.06,35.02,35.05,78200.0,25.4554,25.4772,25.4482,25.47,78200.0
2012-02-29 15:20:00,35.05,35.06,35.02,35.05,70700.0,25.47,25.4772,25.4482,25.47,70700.0
2012-02-29 15:30:00,35.04,35.06,35.02,35.03,119100.0,25.4627,25.4772,25.4482,25.4554,119100.0
2012-02-29 15:40:00,35.03,35.03,35.0,35.02,97200.0,25.4554,25.4554,25.4336,25.4482,97200.0
2012-02-29 15:50:00,35.03,35.04,34.98,35.0,216000.0,25.4554,25.4627,25.4191,25.4336,216000.0
2012-03-01 09:30:00,35.09,35.28,35.0,35.1,63900.0,25.499,25.6371,25.4336,25.5063,63900.0
2012-03-01 09:40:00,35.11,35.14,35.04,35.07,23200.0,25.5136,25.5354,25.4627,25.4845,23200.0
2012-03-01 09:50:00,35.07,35.12,35.03,35.09,34400.0,25.4845,25.5208,25.4554,25.499,34400.0
2012-03-01 10:00:00,35.08,35.08,34.94,35.01,101500.0,25.4918,25.4918,25.39,25.4409,101500.0
2012-03-01 10:10:00,35.01,35.1,35.01,35.09,46900.0,25.4409,25.5063,25.4409,25.499,46900.0
2012-03-01 10:20:00,35.1,35.12,35.08,35.11,38600.0,25.5063,25.5208,25.4918,25.5136,38600.0
2012-03-01 10:30:00,35.12,35.12,35.08,35.08,42800.0,25.5208,25.5208,25.4918,25.4918,42800.0
2012-03-01 10:40:00,35.09,35.1,35.08,35.1,27900.0,25.499,25.5063,25.4918,25.5063,27900.0
2012-03-01 10:50:00,35.1,35.1,35.09,35.09,95700.0,25.5063,25.5063,25.499,25.499,95700.0
2012-03-01 11:00:00,35.1,35.14,35.09,35.14,84900.0,25.5063,25.5354,25.499,25.5354,84900.0
2012-03-01 11:10:00,35.13,35.2,35.11,35.12,115300.0,25.5281,25.579,25.5136,25.5208,115300.0
2012-03-01 11:20:00,35.11,35.23,35.1,35.22,83000.0,25.5136,25.6008,25.5063,25.5935,83000.0
2012-03-01 11:30:00,35.23,35.24,35.18,35.19,20000.0,25.6008,25.608,25.5644,25.5717,20000.0
2012-03-01 11:40:00,35.19,35.25,35.18,35.24,41200.0,25.5717,25.6153,25.5644,25.608,41200.0
2012-03-01 11:50:00,35.25,35.25,35.22,35.25,23200.0,25.6153,25.6153,25.5935,25.6153,23200.0
2012-03-01 12:00:00,35.25,35.28,35.24,35.27,44100.0,25.6153,25.6371,25.608,25.6298,44100.0
2012-03-01 12:10:00,35.28,35.33,35.27,35.33,50000.0,25.6371,25.6734,25.6298,25.6734,50000.0
2012-03-01 12:20:00,35.33,35.39,35.33,35.39,61700.0,25.6734,25.717,25.6734,25.717,61700.0
2012-03-01 12:30:00,35.39,35.4,35.27,35.3,113500.0,25.717,25.7243,25.6298,25.6516,113500.0
2012-03-01 12:40:00,35.3,35.3,35.27,35.3,45000.0,25.6516,25.6516,25.6298,25.6516,45000.0
2012-03-01 12:50:00,35.3,35.3,35.25,35.26,34100.0,25.6516,25.6516,25.6153,25.6226,34100.0
2012-03-01 13:00:00,35.27,35.27,35.23,35.24,52600.0,25.6298,25.6298,25.6008,25.608,52600.0
2012-03-01 13:10:00,35.24,35.25,35.21,35.24,41000.0,25.608,25.6153,25.5862,25.608,41000.0
2012-03-01 13:20:00,35.25,35.27,35.24,35.26,50700.0,25.6153,25.6298,25.608,25.6226,50700.0
2012-03-01 13:30:00,35.27,35.27,35.25,35.25,30100.0,25.6298,25.6298,25.6153,25.6153,30100.0
2012-03-01 13:40:00,35.26,35.26,35.24,35.25,52700.0,25.6226,25.6226,25.608,25.6153,52700.0
2012-03-01 13:50:00,35.24,35.25,35.24,35.25,21800.0,25.608,25.6153,25.608,25.6153,21800.0
2012-03-01 14:00:00,35.24,35.25,35.19,35.19,30300.0,25.608,25.6153,25.5717,25.5717,30300.0
2012-03-01 14:10:00,35.2,35.22,35.19,35.22,23800.0,25.579,25.5935,25.5717,25.5935,23800.0
2012-03-01 14:20:00,35.22,35.26,35.22,35.24,37500.0,25.5935,25.6226,25.5935,25.608,37500.0
2012-03-01 14:30:00,35.23,35.23,35.22,35.22,24300.0,25.6008,25.6008,25.5935,25.5935,24300.0
2012-03-01 14:40:00,35.23,35.23,35.2,35.23,33000.0,25.6008,25.6008,25.579,25.6008,33000.0
2012-03-01 14:50:00,35.23,35.25,35.22,35.24,34600.0,25.6008,25.6153,25.5935,25.608,34600.0
2012-03-01 15:00:00,35.25,35.25,35.17,35.19,39200.0,25.6153,25.6153,25.5572,25.5717,39200.0
2012-03-01 15:10:00,35.18,35.19,35.1,35.1,66800.0,25.5644,25.5717,25.5063,25.5063,66800.0
2012-03-01 15:20:00,35.1,35.13,35.08,35.13,51400.0,25.5063,25.5281,25.4918,25.5281,51400.0
2012-03-01 15:30:00,35.13,35.13,35.04,35.06,58100.0,25.5281,25.5281,25.4627,25.4772,58100.0
2012-03-01 15:40:00,35.07,35.14,35.06,35.14,71200.0,25.4845,25.5354,25.4772,25.5354,71200.0
2012-03-01 15:50:00,35.14,35.21,35.12,35.15,199300.0,25.5354,25.5862,25.5208,25.5426,199300.0
2012-03-02 09:30:00,35.17,35.27,35.1,35.12,41500.0,25.5572,25.6298,25.5063,25.5208,41500.0
2012-03-02 09:40:00,35.1,35.1,35.01,35.07,30700.0,25.5063,25.5063,25.4409,25.4845,30700.0
2012-03-02 09:50:00,35.07,35.07,35.0,35.03,46600.0,25.4845,25.4845,25.4336,25.4554,46600.0
2012-03-02 10:00:00,35.01,35.04,34.96,34.97,34000.0,25.4409,25.4627,25.4046,25.4118,34000.0
2012-03-02 10:10:00,34.97,34.98,34.93,34.94,48700.0,25.4118,25.4191,25.3828,25.39,48700.0
2012-03-02 10:20:00,34.95,34.98,34.9,34.91,33200.0,25.3973,25.4191,25.361,25.3682,33200.0
2012-03-02 10:30:00,34.92,34.93,34.9,34.93,40800.0,25.3755,25.3828,25.361,25.3828,40800.0
2012-03-02 10:40:00,34.93,34.93,34.9,34.91,26700.0,25.3828,25.3828,25.361,25.3682,26700.0
2012-03-02 10:50:00,34.91,34.91,34.87,34.87,66600.0,25.3682,25.3682,25.3392,25.3392,66600.0
2012-03-02 11:00:00,34.87,34.88,34.83,34.83,27900.0,25.3392,25.3464,25.3101,25.3101,27900.0
2012-03-02 11:10:00,34.83,34.86,34.8,34.85,36800.0,25.3101,25.3319,25.2883,25.3246,36800.0
2012-03-02 11:20:00,34.85,34.89,34.84,34.84,23600.0,25.3246,25.3537,25.3174,25.3174,23600.0
2012-03-02 11:30:00,34.84,34.85,34.83,34.85,12100.0,25.3174,25.3246,25.3101,25.3246,12100.0
2012-03-02 11:40:00,34.85,34.88,34.8,34.87,38000.0,25.3246,25.3464,25.2883,25.3392,38000.0
2012-03-02 11:50:00,34.88,34.88,34.8,34.81,25000.0,25.3464,25.3464,25.2883,25.2956,25000.0
2012-03-02 12:00:00,34.81,34.83,34.8,34.83,17000.0,25.2956,25.3101,25.2883,25.3101,17000.0
2012-03-02 12:10:00,34.82,34.88,34.82,34.87,25600.0,25.3028,25.3464,25.3028,25.3392,25600.0
2012-03-02 12:20:00,34.87,34.87,34.82,34.84,27900.0,25.3392,25.3392,25.3028,25.3174,27900.0
2012-03-02 12:30:00,34.83,34.84,34.82,34.84,9000.0,25.3101,25.3174,25.3028,25.3174,9000.0
2012-03-02 12:40:00,34.84,34.87,34.82,34.87,19400.0,25.3174,25.3392,25.3028,25.3392,19400.0
2012-03-02 12:50:00,34.87,34.89,34.87,34.88,26100.0,25.3392,25.3537,25.3392,25.3464,26100.0
2012-03-02 13:00:00,34.87,34.88,34.82,34.85,30500.0,25.3392,25.3464,25.3028,25.3246,30500.0
2012-03-02 13:10:00,34.85,34.85,34.81,34.84,16700.0,25.3246,25.3246,25.2956,25.3174,16700.0
2012-03-02 13:20:00,34.84,34.85,34.81,34.84,23500.0,25.3174,25.3246,25.2956,25.3174,23500.0
2012-03-02 13:30:00,34.84,34.87,34.83,34.85,15400.0,25.3174,25.3392,25.3101,25.3246,15400.0
2012-03-02 13:40:00,34.86,34.86,34.82,34.82,12600.0,25.3319,25.3319,25.3028,25.3028,12600.0
2012-03-02 13:50:00,34.82,34.88,34.82,34.88,16100.0,25.3028,25.3464,25.3028,25.3464,16100.0
2012-03-02 14:00:00,34.87,34.88,34.84,34.87,23700.0,25.3392,25.3464,25.3174,25.3392,23700.0
2012-03-02 14:10:00,34.86,34.86,34.83,34.85,14300.0,25.3319,25.3319,25.3101,25.3246,14300.0
2012-03-02 14:20:00,34.84,34.91,34.84,34.91,39200.0,25.3174,25.3682,25.3174,25.3682,39200.0
2012-03-02 14:30:00,34.9,34.91,34.88,34.89,22600.0,25.361,25.3682,25.3464,25.3537,22600.0
2012-03-02 14:40:00,34.88,34.91,34.88,34.91,13100.0,25.3464,25.3682,25.3464,25.3682,13100.0
2012-03-02 14:50:00,34.91,34.95,34.9,34.95,21000.0,25.3682,25.3973,25.361,25.3973,21000.0
2012-03-02 15:00:00,34.95,34.97,34.87,34.88,44500.0,25.3973,25.4118,25.3392,25.3464,44500.0
2012-03-02 15:10:00,34.88,34.9,34.86,34.87,19800.0,25.3464,25.361,25.3319,25.3392,19800.0
2012-03-02 15:20:00,34.88,34.92,34.87,34.92,37500.0,25.3464,25.3755,25.3392,25.3755,37500.0
2012-03-02 15:30:00,34.92,34.93,34.86,34.87,130600.0,25.3755,25.3828,25.3319,25.3392,130600.0
2012-03-02 15:40:00,34.87,34.88,34.83,34.84,101000.0,25.3392,25.3464,25.3101,25.3174,101000.0
2012-03-02 15:50:00,34.83,34.88,34.83,34.88,231000.0,25.3101,25.3464,25.3101,25.3464,231000.0
2012-03-05 09:30:00,34.89,34.89,34.8,34.81,82300.0,25.3537,25.3537,25.2883,25.2956,82300.0
2012-03-05 09:40:00,34.8,34.84,34.8,34.83,44600.0,25.2883,25.3174,25.2883,25.3101,44600.0
2012-03-05 09:50:00,34.84,34.93,34.82,34.89,50000.0,25.3174,25.3828,25.3028,25.3537,50000.0
2012-03-05 10:00:00,34.9,34.99,34.88,34.93,42200.0,25.361,25.4264,25.3464,25.3828,42200.0
2012-03-05 10:10:00,34.92,34.94,34.87,34.89,31600.0,25.3755,25.39,25.3392,25.3537,31600.0
2012-03-05 10:20:00,34.89,34.91,34.82,34.88,35400.0,25.3537,25.3682,25.3028,25.3464,35400.0
2012-03-05 10:30:00,34.87,34.9,34.83,34.85,34100.0,25.3392,25.361,25.3101,25.3246,34100.0
2012-03-05 10:40:00,34.85,34.96,34.84,34.96,46500.0,25.3246,25.4046,25.3174,25.4046,46500.0
2012-03-05 10:50:00,34.97,34.97,34.9,34.91,52100.0,25.4118,25.4118,25.361,25.3682,52100.0
2012-03-05 11:00:00,34.9,34.98,34.89,34.98,45400.0,25.361,25.4191,25.3537,25.4191,45400.0
2012-03-05 11:10:00,34.98,34.98,34.94,34.96,50000.0,25.4191,25.4191,25.39,25.4046,50000.0
2012-03-05 11:20:00,34.96,35.0,34.96,34.98,36500.0,25.4046,25.4336,25.4046,25.4191,36500.0
2012-03-05 11:30:00,34.97,34.97,34.93,34.93,45500.0,25.4118,25.4118,25.3828,25.3828,45500.0
2012-03-05 11:40:00,34.92,34.99,34.92,34.99,20300.0,25.3755,25.4264,25.3755,25.4264,20300.0
2012-03-05 11:50:00,34.98,34.99,34.93,34.94,21900.0,25.4191,25.4264,25.3828,25.39,21900.0
2012-03-05 12:00:00,34.93,34.97,34.93,34.95,19400.0,25.3828,25.4118,25.3828,25.3973,19400.0
2012-03-05 12:10:00,34.95,34.97,34.93,34.95,20900.0,25.3973,25.4118,25.3828,25.3973,20900.0
2012-03-05 12:20:00,34.95,34.97,34.94,34.96,24300.0,25.3973,25.4118,25.39,25.4046,24300.0
2012-03-05 12:30:00,34.95,35.0,34.94,35.0,54200.0,25.3973,25.4336,25.39,25.4336,54200.0
2012-03-05 12:40:00,35.0,35.06,34.99,35.06,36500.0,25.4336,25.4772,25.4264,25.4772,36500.0
2012-03-05 12:50:00,35.05,35.06,34.99,35.0,28100.0,25.47,25.4772,25.4264,25.4336,28100.0
2012-03-05 13:00:00,34.99,35.01,34.99,35.01,28400.0,25.4264,25.4409,25.4264,25.4409,28400.0
2012-03-05 13:10:00,35.01,35.01,34.97,34.98,27100.0,25.4409,25.4409,25.4118,25.4191,27100.0
2012-03-05 13:20:00,34.98,34.98,34.95,34.97,23400.0,25.4191,25.4191,25.3973,25.4118,23400.0
2012-03-05 13:30:00,34.97,34.98,34.95,34.97,35700.0,25.4118,25.4191,25.3973,25.4118,35700.0
2012-03-05 13:40:00,34.98,34.98,34.95,34.97,19400.0,25.4191,25.4191,25.3973,25.4118,19400.0
2012-03-05 13:50:00,34.97,34.97,34.94,34.96,31200.0,25.4118,25.4118,25.39,25.4046,31200.0
2012-03-05 14:00:00,34.95,34.95,34.93,34.95,20500.0,25.3973,25.3973,25.3828,25.3973,20500.0
2012-03-05 14:10:00,34.95,34.96,34.93,34.96,28900.0,25.3973,25.4046,25.3828,25.4046,28900.0
2012-03-05 14:20:00,34.96,35.02,34.96,35.02,41500.0,25.4046,25.4482,25.4046,25.4482,41500.0
2012-03-05 14:30:00,35.02,35.05,34.98,35.05,35700.0,25.4482,25.47,25.4191,25.47,35700.0
2012-03-05 14:40:00,35.05,35.05,35.03,35.03,26100.0,25.47,25.47,25.4554,25.4554,26100.0
2012-03-05 14:50:00,35.04,35.07,35.03,35.07,18700.0,25.4627,25.4845,25.4554,25.4845,18700.0
2012-03-05 15:00:00,35.07,35.09,35.06,35.07,35600.0,25.4845,25.499,25.4772,25.4845,35600.0
2012-03-05 15:10:00,35.07,35.1,35.06,35.1,114300.0,25.4845,25.5063,25.4772,25.5063,114300.0
2012-03-05 15:20:00,35.1,35.11,35.09,35.11,221100.0,25.5063,25.5136,25.499,25.5136,221100.0
2012-03-05 15:30:00,35.11,35.12,35.1,35.12,49700.0,25.5136,25.5208,25.5063,25.5208,49700.0
2012-03-05 15:40:00,35.12,35.15,35.11,35.15,93200.0,25.5208,25.5426,25.5136,25.5426,93200.0
2012-03-05 15:50:00,35.15,35.15,35.1,35.1,203600.0,25.5426,25.5426,25.5063,25.5063,203600.0
2012-03-06 09:30:00,34.86,35.01,34.85,34.9,69800.0,25.3319,25.4409,25.3246,25.361,69800.0
2012-03-06 09:40:00,34.9,34.94,34.81,34.84,45800.0,25.361,25.39,25.2956,25.3174,45800.0
2012-03-06 09:50:00,34.84,34.85,34.8,34.81,72900.0,25.3174,25.3246,25.2883,25.2956,72900.0
2012-03-06 10:00:00,34.81,34.83,34.63,34.66,147700.0,25.2956,25.3101,25.1648,25.1866,147700.0
2012-03-06 10:10:00,34.65,34.8,34.65,34.8,43400.0,25.1793,25.2883,25.1793,25.2883,43400.0
2012-03-06 10:20:00,34.81,34.82,34.77,34.77,32100.0,25.2956,25.3028,25.2665,25.2665,32100.0
2012-03-06 10:30:00,34.77,34.83,34.77,34.81,39400.0,25.2665,25.3101,25.2665,25.2956,39400.0
2012-03-06 10:40:00,34.82,34.85,34.75,34.75,72100.0,25.3028,25.3246,25.252,25.252,72100.0
2012-03-06 10:50:00,34.75,34.75,34.66,34.75,142600.0,25.252,25.252,25.1866,25.252,142600.0
2012-03-06 11:00:00,34.74,34.79,34.72,34.74,51200.0,25.2447,25.281,25.2302,25.2447,51200.0
2012-03-06 11:10:00,34.74,34.74,34.7,34.72,29300.0,25.2447,25.2447,25.2156,25.2302,29300.0
2012-03-06 11:20:00,34.73,34.75,34.72,34.74,30400.0,25.2374,25.252,25.2302,25.2447,30400.0
2012-03-06 11:30:00,34.73,34.73,34.7,34.71,39900.0,25.2374,25.2374,25.2156,25.2229,39900.0
2012-03-06 11:40:00,34.7,34.78,34.7,34.74,38200.0,25.2156,25.2738,25.2156,25.2447,38200.0
2012-03-06 11:50:00,34.74,34.78,34.74,34.76,40100.0,25.2447,25.2738,25.2447,25.2592,40100.0
2012-03-06 12:00:00,34.76,34.77,34.75,34.75,100000.0,25.2592,25.2665,25.252,25.252,100000.0
2012-03-06 12:10:00,34.75,34.76,34.74,34.75,97100.0,25.252,25.2592,25.2447,25.252,97100.0
2012-03-06 12:20:00,34.77,34.85,34.77,34.83,41000.0,25.2665,25.3246,25.2665,25.3101,41000.0
2012-03-06 12:30:00,34.83,34.84,34.81,34.82,28700.0,25.3101,25.3174,25.2956,25.3028,28700.0
2012-03-06 12:40:00,34.82,34.83,34.8,34.8,11300.0,25.3028,25.3101,25.2883,25.2883,11300.0
2012-03-06 12:50:00,34.81,34.81,34.79,34.79,19500.0,25.2956,25.2956,25.281,25.281,19500.0
2012-03-06 13:00:00,34.79,34.81,34.77,34.8,44300.0,25.281,25.2956,25.2665,25.2883,44300.0
2012-03-06 13:10:00,34.81,34.81,34.77,34.78,32100.0,25.2956,25.2956,25.2665,25.2738,32100.0
2012-03-06 13:20:00,34.79,34.8,34.77,34.79,20600.0,25.281,25.2883,25.2665,25.281,20600.0
2012-03-06 13:30:00,34.79,34.81,34.79,34.8,25400.0,25.281,25.2956,25.281,25.2883,25400.0
2012-03-06 13:40:00,34.81,34.81,34.79,34.8,28000.0,25.2956,25.2956,25.281,25.2883,28000.0
2012-03-06 13:50:00,34.8,34.82,34.8,34.82,28900.0,25.2883,25.3028,25.2883,25.3028,28900.0
2012-03-06 14:00:00,34.82,34.84,34.81,34.83,38700.0,25.3028,25.3174,25.2956,25.3101,38700.0
2012-03-06 14:10:00,34.84,34.88,34.83,34.85,40400.0,25.3174,25.3464,25.3101,25.3246,40400.0
2012-03-06 14:20:00,34.85,34.86,34.84,34.84,54400.0,25.3246,25.3319,25.3174,25.3174,54400.0
2012-03-06 14:30:00,34.84,34.85,34.8,34.8,33700.0,25.3174,25.3246,25.2883,25.2883,33700.0
2012-03-06 14:40:00,34.8,34.81,34.78,34.8,39100.0,25.2883,25.2956,25.2738,25.2883,39100.0
2012-03-06 14:50:00,34.8,34.83,34.8,34.8,110800.0,25.2883,25.3101,25.2883,25.2883,110800.0
2012-03-06 15:00:00,34.8,34.81,34.75,34.79,119900.0,25.2883,25.2956,25.252,25.281,119900.0
2012-03-06 15:10:00,34.8,34.8,34.75,34.76,42100.0,25.2883,25.2883,25.252,25.2592,42100.0
2012-03-06 15:20:00,34.76,34.77,34.71,34.71,34300.0,25.2592,25.2665,25.2229,25.2229,34300.0
2012-03-06 15:30:00,34.71,34.73,34.69,34.7,96000.0,25.2229,25.2374,25.2084,25.2156,96000.0
2012-03-06 15:40:00,34.71,34.73,34.7,34.73,80800.0,25.2229,25.2374,25.2156,25.2374,80800.0
2012-03-06 15:50:00,34.73,34.76,34.72,34.74,223600.0,25.2374,25.2592,25.2302,25.2447,223600.0
2012-03-07 09:30:00,34.44,34.56,34.29,34.49,80600.0,25.2846,25.3727,25.1745,25.3213,80600.0
2012-03-07 09:40:00,34.48,34.48,34.44,34.45,36900.0,25.314,25.314,25.2846,25.2919,36900.0
2012-03-07 09:50:00,34.44,34.44,34.35,34.37,53900.0,25.2846,25.2846,25.2185,25.2332,53900.0
2012-03-07 10:00:00,34.37,34.41,34.35,34.36,38000.0,25.2332,25.2626,25.2185,25.2259,38000.0
2012-03-07 10:10:00,34.35,34.37,34.31,34.36,29300.0,25.2185,25.2332,25.1891,25.2259,29300.0
2012-03-07 10:20:00,34.37,34.37,34.25,34.25,42500.0,25.2332,25.2332,25.1451,25.1451,42500.0
2012-03-07 10:30:00,34.26,34.27,34.24,34.25,37000.0,25.1524,25.1598,25.1378,25.1451,37000.0
2012-03-07 10:40:00,34.25,34.25,34.21,34.24,34600.0,25.1451,25.1451,25.1157,25.1378,34600.0
2012-03-07 10:50:00,34.23,34.26,34.23,34.25,25800.0,25.1304,25.1524,25.1304,25.1451,25800.0
2012-03-07 11:00:00,34.25,34.28,34.24,34.26,46200.0,25.1451,25.1671,25.1378,25.1524,46200.0
2012-03-07 11:10:00,34.26,34.3,34.26,34.3,30500.0,25.1524,25.1818,25.1524,25.1818,30500.0
2012-03-07 11:20:00,34.29,34.32,34.29,34.29,37700.0,25.1745,25.1965,25.1745,25.1745,37700.0
2012-03-07 11:30:00,34.3,34.34,34.29,34.34,33800.0,25.1818,25.2112,25.1745,25.2112,33800.0
2012-03-07 11:40:00,34.33,34.34,34.28,34.29,51700.0,25.2038,25.2112,25.1671,25.1745,51700.0
2012-03-07 11:50:00,34.29,34.33,34.28,34.33,35200.0,25.1745,25.2038,25.1671,25.2038,35200.0
2012-03-07 12:00:00,34.33,34.34,34.31,34.32,30400.0,25.2038,25.2112,25.1891,25.1965,30400.0
2012-03-07 12:10:00,34.33,34.33,34.31,34.32,27600.0,25.2038,25.2038,25.1891,25.1965,27600.0
2012-03-07 12:20:00,34.32,34.36,34.31,34.36,31500.0,25.1965,25.2259,25.1891,25.2259,31500.0
2012-03-07 12:30:00,34.36,34.37,34.34,34.37,25800.0,25.2259,25.2332,25.2112,25.2332,25800.0
2012-03-07 12:40:00,34.36,34.39,34.36,34.39,28700.0,25.2259,25.2479,25.2259,25.2479,28700.0
2012-03-07 12:50:00,34.39,34.39,34.36,34.36,17400.0,25.2479,25.2479,25.2259,25.2259,17400.0
2012-03-07 13:00:00,34.36,34.37,34.35,34.37,11500.0,25.2259,25.2332,25.2185,25.2332,11500.0
2012-03-07 13:10:00,34.37,34.37,34.35,34.35,11400.0,25.2332,25.2332,25.2185,25.2185,11400.0
2012-03-07 13:20:00,34.35,34.36,34.33,34.34,23300.0,25.2185,25.2259,25.2038,25.2112,23300.0
2012-03-07 13:30:00,34.34,34.35,34.33,34.34,13900.0,25.2112,25.2185,25.2038,25.2112,13900.0
2012-03-07 13:40:00,34.35,34.37,34.33,34.33,24100.0,25.2185,25.2332,25.2038,25.2038,24100.0
2012-03-07 13:50:00,34.34,34.35,34.33,34.34,17100.0,25.2112,25.2185,25.2038,25.2112,17100.0
2012-03-07 14:00:00,34.34,34.39,34.34,34.38,33600.0,25.2112,25.2479,25.2112,25.2405,33600.0
2012-03-07 14:10:00,34.39,34.41,34.38,34.4,24600.0,25.2479,25.2626,25.2405,25.2552,24600.0
2012-03-07 14:20:00,34.4,34.43,34.39,34.42,29800.0,25.2552,25.2772,25.2479,25.2699,29800.0
2012-03-07 14:30:00,34.42,34.43,34.38,34.39,36600.0,25.2699,25.2772,25.2405,25.2479,36600.0
2012-03-07 14:40:00,34.38,34.4,34.38,34.39,23800.0,25.2405,25.2552,25.2405,25.2479,23800.0
2012-03-07 14:50:00,34.4,34.46,34.39,34.46,45900.0,25.2552,25.2993,25.2479,25.2993,45900.0
2012-03-07 15:00:00,34.46,34.5,34.46,34.49,41000.0,25.2993,25.3286,25.2993,25.3213,41000.0
2012-03-07 15:10:00,34.48,34.5,34.48,34.49,26700.0,25.314,25.3286,25.314,25.3213,26700.0
2012-03-07 15:20:00,34.5,34.53,34.49,34.51,61800.0,25.3286,25.3507,25.3213,25.336,61800.0
2012-03-07 15:30:00,34.51,34.52,34.5,34.5,32700.0,25.336,25.3433,25.3286,25.3286,32700.0
2012-03-07 15:40:00,34.5,34.54,34.49,34.52,114800.0,25.3286,25.358,25.3213,25.3433,114800.0
2012-03-07 15:50:00,34.52,34.52,34.44,34.47,318000.0,25.3433,25.3433,25.2846,25.3066,318000.0
2012-03-08 09:30:00,34.66,34.7,34.61,34.69,47000.0,25.4461,25.4755,25.4094,25.4681,47000.0
2012-03-08 09:40:00,34.69,34.71,34.66,34.7,44400.0,25.4681,25.4828,25.4461,25.4755,44400.0
2012-03-08 09:50:00,34.7,34.72,34.68,34.71,33500.0,25.4755,25.4902,25.4608,25.4828,33500.0
2012-03-08 10:00:00,34.71,34.82,34.71,34.82,58000.0,25.4828,25.5636,25.4828,25.5636,58000.0
2012-03-08 10:10:00,34.82,34.9,34.81,34.89,50500.0,25.5636,25.6223,25.5562,25.615,50500.0
2012-03-08 10:20:00,34.88,34.89,34.8,34.81,40900.0,25.6076,25.615,25.5489,25.5562,40900.0
2012-03-08 10:30:00,34.81,34.84,34.8,34.82,28400.0,25.5562,25.5783,25.5489,25.5636,28400.0
2012-03-08 10:40:00,34.82,34.88,34.82,34.88,37600.0,25.5636,25.6076,25.5636,25.6076,37600.0
2012-03-08 10:50:00,34.87,34.94,34.87,34.93,33600.0,25.6003,25.6517,25.6003,25.6443,33600.0
2012-03-08 11:00:00,34.93,34.94,34.84,34.85,25500.0,25.6443,25.6517,25.5783,25.5856,25500.0
2012-03-08 11:10:00,34.85,34.87,34.84,34.85,23500.0,25.5856,25.6003,25.5783,25.5856,23500.0
2012-03-08 11:20:00,34.85,34.85,34.76,34.77,52900.0,25.5856,25.5856,25.5195,25.5269,52900.0
2012-03-08 11:30:00,34.76,34.81,34.76,34.8,36400.0,25.5195,25.5562,25.5195,25.5489,36400.0
2012-03-08 11:40:00,34.8,34.8,34.75,34.77,39400.0,25.5489,25.5489,25.5122,25.5269,39400.0
2012-03-08 11:50:00,34.77,34.8,34.77,34.79,31200.0,25.5269,25.5489,25.5269,25.5415,31200.0
2012-03-08 12:00:00,34.79,34.81,34.79,34.8,25300.0,25.5415,25.5562,25.5415,25.5489,25300.0
2012-03-08 12:10:00,34.8,34.81,34.79,34.81,25200.0,25.5489,25.5562,25.5415,25.5562,25200.0
2012-03-08 12:20:00,34.81,34.81,34.79,34.79,11200.0,25.5562,25.5562,25.5415,25.5415,11200.0
2012-03-08 12:30:00,34.79,34.8,34.78,34.8,15900.0,25.5415,25.5489,25.5342,25.5489,15900.0
2012-03-08 12:40:00,34.79,34.8,34.78,34.8,20700.0,25.5415,25.5489,25.5342,25.5489,20700.0
2012-03-08 12:50:00,34.79,34.82,34.79,34.8,17700.0,25.5415,25.5636,25.5415,25.5489,17700.0
2012-03-08 13:00:00,34.79,34.8,34.79,34.79,7600.0,25.5415,25.5489,25.5415,25.5415,7600.0
2012-03-08 13:10:00,34.79,34.8,34.79,34.8,8000.0,25.5415,25.5489,25.5415,25.5489,8000.0
2012-03-08 13:20:00,34.8,34.8,34.78,34.78,13000.0,25.5489,25.5489,25.5342,25.5342,13000.0
2012-03-08 13:30:00,34.79,34.79,34.78,34.79,6700.0,25.5415,25.5415,25.5342,25.5415,6700.0
2012-03-08 13:40:00,34.79,34.82,34.78,34.8,27300.0,25.5415,25.5636,25.5342,25.5489,27300.0
2012-03-08 13:50:00,34.81,34.81,34.78,34.78,11300.0,25.5562,25.5562,25.5342,25.5342,11300.0
2012-03-08 14:00:00,34.79,34.79,34.77,34.78,9600.0,25.5415,25.5415,25.5269,25.5342,9600.0
2012-03-08 14:10:00,34.77,34.77,34.74,34.75,26300.0,25.5269,25.5269,25.5048,25.5122,26300.0
2012-03-08 14:20:00,34.76,34.76,34.7,34.73,39900.0,25.5195,25.5195,25.4755,25.4975,39900.0
2012-03-08 14:30:00,34.73,34.74,34.72,34.74,22900.0,25.4975,25.5048,25.4902,25.5048,22900.0
2012-03-08 14:40:00,34.74,34.74,34.73,34.74,14700.0,25.5048,25.5048,25.4975,25.5048,14700.0
2012-03-08 14:50:00,34.73,34.83,34.73,34.83,40800.0,25.4975,25.5709,25.4975,25.5709,40800.0
2012-03-08 15:00:00,34.82,34.84,34.82,34.83,28600.0,25.5636,25.5783,25.5636,25.5709,28600.0
2012-03-08 15:10:00,34.83,34.86,34.83,34.86,25200.0,25.5709,25.5929,25.5709,25.5929,25200.0
2012-03-08 15:20:00,34.86,34.86,34.84,34.85,29200.0,25.5929,25.5929,25.5783,25.5856,29200.0
2012-03-08 15:30:00,34.85,34.86,34.82,34.83,46100.0,25.5856,25.5929,25.5636,25.5709,46100.0
2012-03-08 15:40:00,34.82,34.83,34.8,34.81,49000.0,25.5636,25.5709,25.5489,25.5562,49000.0
2012-03-08 15:50:00,34.82,34.83,34.8,34.81,146500.0,25.5636,25.5709,25.5489,25.5562,146500.0
2012-03-09 09:30:00,34.92,34.92,34.82,34.88,34200.0,25.637,25.637,25.5636,25.6076,34200.0
2012-03-09 09:40:00,34.87,34.87,34.77,34.8,29800.0,25.6003,25.6003,25.5269,25.5489,29800.0
2012-03-09 09:50:00,34.8,34.81,34.77,34.8,24900.0,25.5489,25.5562,25.5269,25.5489,24900.0
2012-03-09 10:00:00,34.8,34.9,34.79,34.9,33300.0,25.5489,25.6223,25.5415,25.6223,33300.0
2012-03-09 10:10:00,34.9,35.03,34.9,35.03,56500.0,25.6223,25.7177,25.6223,25.7177,56500.0
2012-03-09 10:20:00,35.04,35.1,35.03,35.07,84400.0,25.7251,25.7691,25.7177,25.7471,84400.0
2012-03-09 10:30:00,35.07,35.07,34.99,35.0,91100.0,25.7471,25.7471,25.6884,25.6957,91100.0
2012-03-09 10:40:00,34.99,35.01,34.99,35.0,51400.0,25.6884,25.7031,25.6884,25.6957,51400.0
2012-03-09 10:50:00,35.0,35.05,35.0,35.04,55100.0,25.6957,25.7324,25.6957,25.7251,55100.0
2012-03-09 11:00:00,35.05,35.08,35.04,35.08,62000.0,25.7324,25.7545,25.7251,25.7545,62000.0
2012-03-09 11:10:00,35.08,35.09,35.03,35.04,70100.0,25.7545,25.7618,25.7177,25.7251,70100.0
2012-03-09 11:20:00,35.04,35.06,34.99,35.01,54300.0,25.7251,25.7398,25.6884,25.7031,54300.0
2012-03-09 11:30:00,35.02,35.02,34.97,34.99,63800.0,25.7104,25.7104,25.6737,25.6884,63800.0
2012-03-09 11:40:00,35.0,35.02,34.99,35.02,28600.0,25.6957,25.7104,25.6884,25.7104,28600.0
2012-03-09 11:50:00,35.02,35.04,35.0,35.0,29700.0,25.7104,25.7251,25.6957,25.6957,29700.0
2012-03-09 12:00:00,35.01,35.05,35.01,35.04,38300.0,25.7031,25.7324,25.7031,25.7251,38300.0
2012-03-09 12:10:00,35.03,35.05,35.0,35.05,37800.0,25.7177,25.7324,25.6957,25.7324,37800.0
2012-03-09 12:20:00,35.04,35.05,35.01,35.02,45500.0,25.7251,25.7324,25.7031,25.7104,45500.0
2012-03-09 12:30:00,35.02,35.02,35.0,35.01,20800.0,25.7104,25.7104,25.6957,25.7031,20800.0
2012-03-09 12:40:00,35.0,35.01,35.0,35.01,8900.0,25.6957,25.7031,25.6957,25.7031,8900.0
2012-03-09 12:50:00,35.01,35.01,34.97,34.98,25000.0,25.7031,25.7031,25.6737,25.681,25000.0
2012-03-09 13:00:00,34.98,35.01,34.98,35.0,22300.0,25.681,25.7031,25.681,25.6957,22300.0
2012-03-09 13:10:00,35.0,35.02,34.99,35.01,18500.0,25.6957,25.7104,25.6884,25.7031,18500.0
2012-03-09 13:20:00,35.02,35.02,34.98,35.0,17700.0,25.7104,25.7104,25.681,25.6957,17700.0
2012-03-09 13:30:00,34.99,35.02,34.99,35.0,50800.0,25.6884,25.7104,25.6884,25.6957,50800.0
2012-03-09 13:40:00,35.0,35.02,35.0,35.02,16700.0,25.6957,25.7104,25.6957,25.7104,16700.0
2012-03-09 13:50:00,35.01,35.03,35.01,35.01,31500.0,25.7031,25.7177,25.7031,25.7031,31500.0
2012-03-09 14:00:00,35.02,35.06,35.01,35.02,56900.0,25.7104,25.7398,25.7031,25.7104,56900.0
2012-03-09 14:10:00,35.02,35.02,34.99,34.99,27500.0,25.7104,25.7104,25.6884,25.6884,27500.0
2012-03-09 14:20:00,34.99,35.0,34.99,35.0,19800.0,25.6884,25.6957,25.6884,25.6957,19800.0
2012-03-09 14:30:00,35.0,35.03,35.0,35.02,55900.0,25.6957,25.7177,25.6957,25.7104,55900.0
2012-03-09 14:40:00,35.02,35.04,35.01,35.01,30500.0,25.7104,25.7251,25.7031,25.7031,30500.0
2012-03-09 14:50:00,35.02,35.02,34.92,34.94,93600.0,25.7104,25.7104,25.637,25.6517,93600.0
2012-03-09 15:00:00,34.93,34.98,34.93,34.98,23100.0,25.6443,25.681,25.6443,25.681,23100.0
2012-03-09 15:10:00,34.98,34.98,34.96,34.96,64300.0,25.681,25.681,25.6664,25.6664,64300.0
2012-03-09 15:20:00,34.96,34.98,34.95,34.96,42000.0,25.6664,25.681,25.659,25.6664,42000.0
2012-03-09 15:30:00,34.97,34.98,34.94,34.96,62700.0,25.6737,25.681,25.6517,25.6664,62700.0
2012-03-09 15:40:00,34.96,34.97,34.87,34.89,138000.0,25.6664,25.6737,25.6003,25.615,138000.0
2012-03-09 15:50:00,34.88,34.91,34.86,34.91,205400.0,25.6076,25.6296,25.5929,25.6296,205400.0
2012-03-12 09:30:00,34.95,35.12,34.92,35.12,48200.0,25.659,25.7838,25.637,25.7838,48200.0
2012-03-12 09:40:00,35.12,35.18,35.03,35.05,41800.0,25.7838,25.8279,25.7177,25.7324,41800.0
2012-03-12 09:50:00,35.05,35.08,34.99,34.99,28700.0,25.7324,25.7545,25.6884,25.6884,28700.0
2012-03-12 10:00:00,35.0,35.0,34.88,34.93,42100.0,25.6957,25.6957,25.6076,25.6443,42100.0
2012-03-12 10:10:00,34.93,34.93,34.88,34.91,35400.0,25.6443,25.6443,25.6076,25.6296,35400.0
2012-03-12 10:20:00,34.92,34.92,34.83,34.86,33700.0,25.637,25.637,25.5709,25.5929,33700.0
2012-03-12 10:30:00,34.86,34.9,34.83,34.87,37500.0,25.5929,25.6223,25.5709,25.6003,37500.0
2012-03-12 10:40:00,34.87,34.9,34.85,34.86,23900.0,25.6003,25.6223,25.5856,25.5929,23900.0
2012-03-12 10:50:00,34.86,34.89,34.85,34.87,26300.0,25.5929,25.615,25.5856,25.6003,26300.0
2012-03-12 11:00:00,34.87,34.87,34.81,34.81,24800.0,25.6003,25.6003,25.5562,25.5562,24800.0
2012-03-12 11:10:00,34.82,34.84,34.81,34.84,28500.0,25.5636,25.5783,25.5562,25.5783,28500.0
2012-03-12 11:20:00,34.84,34.84,34.78,34.8,33800.0,25.5783,25.5783,25.5342,25.5489,33800.0
2012-03-12 11:30:00,34.8,34.82,34.79,34.81,25600.0,25.5489,25.5636,25.5415,25.5562,25600.0
2012-03-12 11:40:00,34.81,34.85,34.79,34.84,53000.0,25.5562,25.5856,25.5415,25.5783,53000.0
2012-03-12 11:50:00,34.84,34.85,34.8,34.81,20700.0,25.5783,25.5856,25.5489,25.5562,20700.0
2012-03-12 12:00:00,34.81,34.86,34.79,34.86,41800.0,25.5562,25.5929,25.5415,25.5929,41800.0
2012-03-12 12:10:00,34.86,34.91,34.85,34.9,24900.0,25.5929,25.6296,25.5856,25.6223,24900.0
2012-03-12 12:20:00,34.91,34.91,34.82,34.82,28500.0,25.6296,25.6296,25.5636,25.5636,28500.0
2012-03-12 12:30:00,34.82,34.83,34.82,34.83,10200.0,25.5636,25.5709,25.5636,25.5709,10200.0
2012-03-12 12:40:00,34.83,34.83,34.82,34.83,12000.0,25.5709,25.5709,25.5636,25.5709,12000.0
2012-03-12 12:50:00,34.82,34.83,34.81,34.82,14000.0,25.5636,25.5709,25.5562,25.5636,14000.0
2012-03-12 13:00:00,34.81,34.82,34.8,34.8,11100.0,25.5562,25.5636,25.5489,25.5489,11100.0
2012-03-12 13:10:00,34.81,34.81,34.75,34.77,51300.0,25.5562,25.5562,25.5122,25.5269,51300.0
2012-03-12 13:20:00,34.77,34.81,34.77,34.8,17200.0,25.5269,25.5562,25.5269,25.5489,17200.0
2012-03-12 13:30:00,34.81,34.81,34.8,34.8,26500.0,25.5562,25.5562,25.5489,25.5489,26500.0
2012-03-12 13:40:00,34.81,34.81,34.8,34.8,24700.0,25.5562,25.5562,25.5489,25.5489,24700.0
2012-03-12 13:50:00,34.8,34.85,34.8,34.85,39400.0,25.5489,25.5856,25.5489,25.5856,39400.0
2012-03-12 14:00:00,34.85,34.87,34.84,34.86,28200.0,25.5856,25.6003,25.5783,25.5929,28200.0
2012-03-12 14:10:00,34.87,34.89,34.86,34.86,33200.0,25.6003,25.615,25.5929,25.5929,33200.0
2012-03-12 14:20:00,34.86,34.87,34.86,34.87,10800.0,25.5929,25.6003,25.5929,25.6003,10800.0
2012-03-12 14:30:00,34.87,34.87,34.82,34.84,57100.0,25.6003,25.6003,25.5636,25.5783,57100.0
2012-03-12 14:40:00,34.84,34.84,34.83,34.84,19400.0,25.5783,25.5783,25.5709,25.5783,19400.0
2012-03-12 14:50:00,34.84,34.86,34.83,34.83,59100.0,25.5783,25.5929,25.5709,25.5709,59100.0
2012-03-12 15:00:00,34.84,34.85,34.84,34.85,24900.0,25.5783,25.5856,25.5783,25.5856,24900.0
2012-03-12 15:10:00,34.85,34.9,34.85,34.89,42300.0,25.5856,25.6223,25.5856,25.615,42300.0
2012-03-12 15:20:00,34.9,34.9,34.87,34.88,37600.0,25.6223,25.6223,25.6003,25.6076,37600.0
2012-03-12 15:30:00,34.88,34.89,34.87,34.89,32400.0,25.6076,25.615,25.6003,25.615,32400.0
2012-03-12 15:40:00,34.89,34.91,34.88,34.91,56300.0,25.615,25.6296,25.6076,25.6296,56300.0
2012-03-12 15:50:00,34.91,34.92,34.89,34.89,121000.0,25.6296,25.637,25.615,25.615,121000.0
2012-03-13 09:30:00,35.07,35.07,34.85,34.95,57700.0,25.7471,25.7471,25.5856,25.659,57700.0
2012-03-13 09:40:00,34.95,34.97,34.92,34.94,37300.0,25.659,25.6737,25.637,25.6517,37300.0
2012-03-13 09:50:00,34.92,34.92,34.77,34.78,64500.0,25.637,25.637,25.5269,25.5342,64500.0
2012-03-13 10:00:00,34.78,34.79,34.73,34.77,82100.0,25.5342,25.5415,25.4975,25.5269,82100.0
2012-03-13 10:10:00,34.77,34.78,34.74,34.78,46400.0,25.5269,25.5342,25.5048,25.5342,46400.0
2012-03-13 10:20:00,34.78,34.79,34.76,34.76,31300.0,25.5342,25.5415,25.5195,25.5195,31300.0
2012-03-13 10:30:00,34.76,34.76,34.71,34.74,59300.0,25.5195,25.5195,25.4828,25.5048,59300.0
2012-03-13 10:40:00,34.73,34.76,34.71,34.74,55100.0,25.4975,25.5195,25.4828,25.5048,55100.0
2012-03-13 10:50:00,34.74,34.75,34.66,34.67,67300.0,25.5048,25.5122,25.4461,25.4534,67300.0
2012-03-13 11:00:00,34.67,34.67,34.63,34.63,131400.0,25.4534,25.4534,25.4241,25.4241,131400.0
2012-03-13 11:10:00,34.63,34.75,34.63,34.75,67200.0,25.4241,25.5122,25.4241,25.5122,67200.0
2012-03-13 11:20:00,34.75,34.79,34.74,34.79,48200.0,25.5122,25.5415,25.5048,25.5415,48200.0
2012-03-13 11:30:00,34.78,34.8,34.78,34.8,17100.0,25.5342,25.5489,25.5342,25.5489,17100.0
2012-03-13 11:40:00,34.79,34.81,34.76,34.77,46700.0,25.5415,25.5562,25.5195,25.5269,46700.0
2012-03-13 11:50:00,34.77,34.78,34.76,34.77,30000.0,25.5269,25.5342,25.5195,25.5269,30000.0
2012-03-13 12:00:00,34.77,34.78,34.77,34.77,25700.0,25.5269,25.5342,25.5269,25.5269,25700.0
2012-03-13 12:10:00,34.78,34.79,34.77,34.77,74300.0,25.5342,25.5415,25.5269,25.5269,74300.0
2012-03-13 12:20:00,34.78,34.78,34.75,34.77,52500.0,25.5342,25.5342,25.5122,25.5269,52500.0
2012-03-13 12:30:00,34.77,34.79,34.76,34.76,90400.0,25.5269,25.5415,25.5195,25.5195,90400.0
2012-03-13 12:40:00,34.77,34.77,34.75,34.77,25800.0,25.5269,25.5269,25.5122,25.5269,25800.0
2012-03-13 12:50:00,34.76,34.77,34.67,34.68,159300.0,25.5195,25.5269,25.4534,25.4608,159300.0
2012-03-13 13:00:00,34.68,34.75,34.67,34.74,125100.0,25.4608,25.5122,25.4534,25.5048,125100.0
2012-03-13 13:10:00,34.74,34.79,34.74,34.78,29800.0,25.5048,25.5415,25.5048,25.5342,29800.0
2012-03-13 13:20:00,34.79,34.8,34.77,34.78,38100.0,25.5415,25.5489,25.5269,25.5342,38100.0
2012-03-13 13:30:00,34.79,34.81,34.78,34.79,43500.0,25.5415,25.5562,25.5342,25.5415,43500.0
2012-03-13 13:40:00,34.79,34.8,34.78,34.79,29000.0,25.5415,25.5489,25.5342,25.5415,29000.0
2012-03-13 13:50:00,34.79,34.79,34.74,34.77,66100.0,25.5415,25.5415,25.5048,25.5269,66100.0
2012-03-13 14:00:00,34.77,34.81,34.77,34.8,30700.0,25.5269,25.5562,25.5269,25.5489,30700.0
2012-03-13 14:10:00,34.8,34.82,34.77,34.82,36000.0,25.5489,25.5636,25.5269,25.5636,36000.0
2012-03-13 14:20:00,34.82,34.84,34.74,34.75,36800.0,25.5636,25.5783,25.5048,25.5122,36800.0
2012-03-13 14:30:00,34.75,34.76,34.73,34.73,16800.0,25.5122,25.5195,25.4975,25.4975,16800.0
2012-03-13 14:40:00,34.73,34.77,34.73,34.75,46600.0,25.4975,25.5269,25.4975,25.5122,46600.0
2012-03-13 14:50:00,34.75,34.78,34.75,34.78,52700.0,25.5122,25.5342,25.5122,25.5342,52700.0
2012-03-13 15:00:00,34.78,34.87,34.77,34.85,142800.0,25.5342,25.6003,25.5269,25.5856,142800.0
2012-03-13 15:10:00,34.86,34.87,34.79,34.79,253500.0,25.5929,25.6003,25.5415,25.5415,253500.0
2012-03-13 15:20:00,34.79,34.84,34.79,34.83,180700.0,25.5415,25.5783,25.5415,25.5709,180700.0
2012-03-13 15:30:00,34.83,34.88,34.82,34.88,197100.0,25.5709,25.6076,25.5636,25.6076,197100.0
2012-03-13 15:40:00,34.89,35.03,34.89,34.98,173400.0,25.615,25.7177,25.615,25.681,173400.0
2012-03-13 15:50:00,34.93,35.02,34.92,35.01,518300.0,25.6443,25.7104,25.637,25.7031,518300.0
2012-03-14 09:30:00,35.0,35.04,34.93,34.93,55500.0,25.6957,25.7251,25.6443,25.6443,55500.0
2012-03-14 09:40:00,34.93,35.0,34.88,34.88,90100.0,25.6443,25.6957,25.6076,25.6076,90100.0
2012-03-14 09:50:00,34.87,34.99,34.87,34.94,29900.0,25.6003,25.6884,25.6003,25.6517,29900.0
2012-03-14 10:00:00,34.94,34.97,34.88,34.93,54500.0,25.6517,25.6737,25.6076,25.6443,54500.0
2012-03-14 10:10:00,34.93,34.95,34.92,34.94,34400.0,25.6443,25.659,25.637,25.6517,34400.0
2012-03-14 10:20:00,34.94,34.94,34.92,34.92,39000.0,25.6517,25.6517,25.637,25.637,39000.0
2012-03-14 10:30:00,34.93,34.93,34.88,34.88,38100.0,25.6443,25.6443,25.6076,25.6076,38100.0
2012-03-14 10:40:00,34.89,34.89,34.83,34.83,49400.0,25.615,25.615,25.5709,25.5709,49400.0
2012-03-14 10:50:00,34.83,34.84,34.66,34.67,103200.0,25.5709,25.5783,25.4461,25.4534,103200.0
2012-03-14 11:00:00,34.67,34.68,34.61,34.63,85800.0,25.4534,25.4608,25.4094,25.4241,85800.0
2012-03-14 11:10:00,34.63,34.64,34.52,34.54,172900.0,25.4241,25.4314,25.3433,25.358,172900.0
2012-03-14 11:20:00,34.54,34.66,34.53,34.62,96900.0,25.358,25.4461,25.3507,25.4167,96900.0
2012-03-14 11:30:00,34.63,34.68,34.62,34.66,76800.0,25.4241,25.4608,25.4167,25.4461,76800.0
2012-03-14 11:40:00,34.66,34.67,34.59,34.62,70000.0,25.4461,25.4534,25.3947,25.4167,70000.0
2012-03-14 11:50:00,34.63,34.66,34.62,34.63,60100.0,25.4241,25.4461,25.4167,25.4241,60100.0
2012-03-14 12:00:00,34.64,34.69,34.63,34.69,52600.0,25.4314,25.4681,25.4241,25.4681,52600.0
2012-03-14 12:10:00,34.69,34.74,34.69,34.72,74800.0,25.4681,25.5048,25.4681,25.4902,74800.0
2012-03-14 12:20:00,34.72,34.73,34.7,34.71,38700.0,25.4902,25.4975,25.4755,25.4828,38700.0
2012-03-14 12:30:00,34.71,34.76,34.7,34.76,27400.0,25.4828,25.5195,25.4755,25.5195,27400.0
2012-03-14 12:40:00,34.76,34.78,34.75,34.77,70600.0,25.5195,25.5342,25.5122,25.5269,70600.0
2012-03-14 12:50:00,34.78,34.81,34.77,34.8,71400.0,25.5342,25.5562,25.5269,25.5489,71400.0
2012-03-14 13:00:00,34.8,34.8,34.75,34.79,118900.0,25.5489,25.5489,25.5122,25.5415,118900.0
2012-03-14 13:10:00,34.79,34.79,34.77,34.77,41900.0,25.5415,25.5415,25.5269,25.5269,41900.0
2012-03-14 13:20:00,34.77,34.77,34.74,34.77,39600.0,25.5269,25.5269,25.5048,25.5269,39600.0
2012-03-14 13:30:00,34.76,34.77,34.73,34.76,28900.0,25.5195,25.5269,25.4975,25.5195,28900.0
2012-03-14 13:40:00,34.75,34.77,34.72,34.77,35600.0,25.5122,25.5269,25.4902,25.5269,35600.0
2012-03-14 13:50:00,34.77,34.79,34.75,34.76,82900.0,25.5269,25.5415,25.5122,25.5195,82900.0
2012-03-14 14:00:00,34.76,34.78,34.76,34.78,16700.0,25.5195,25.5342,25.5195,25.5342,16700.0
2012-03-14 14:10:00,34.78,34.78,34.74,34.75,91700.0,25.5342,25.5342,25.5048,25.5122,91700.0
2012-03-14 14:20:00,34.75,34.75,34.73,34.75,20200.0,25.5122,25.5122,25.4975,25.5122,20200.0
2012-03-14 14:30:00,34.75,34.75,34.74,34.74,20700.0,25.5122,25.5122,25.5048,25.5048,20700.0
2012-03-14 14:40:00,34.74,34.75,34.71,34.71,45200.0,25.5048,25.5122,25.4828,25.4828,45200.0
2012-03-14 14:50:00,34.72,34.72,34.68,34.69,30200.0,25.4902,25.4902,25.4608,25.4681,30200.0
2012-03-14 15:00:00,34.68,34.69,34.64,34.65,75600.0,25.4608,25.4681,25.4314,25.4388,75600.0
2012-03-14 15:10:00,34.65,34.75,34.64,34.72,163800.0,25.4388,25.5122,25.4314,25.4902,163800.0
2012-03-14 15:20:00,34.72,34.8,34.72,34.79,73100.0,25.4902,25.5489,25.4902,25.5415,73100.0
2012-03-14 15:30:00,34.79,34.8,34.78,34.8,42900.0,25.5415,25.5489,25.5342,25.5489,42900.0
2012-03-14 15:40:00,34.8,34.82,34.78,34.8,77100.0,25.5489,25.5636,25.5342,25.5489,77100.0
2012-03-14 15:50:00,34.81,34.81,34.77,34.8,201700.0,25.5562,25.5562,25.5269,25.5489,201700.0
2012-03-15 09:30:00,34.82,34.83,34.68,34.72,46800.0,25.5636,25.5709,25.4608,25.4902,46800.0
2012-03-15 09:40:00,34.72,34.75,34.66,34.74,41400.0,25.4902,25.5122,25.4461,25.5048,41400.0
2012-03-15 09:50:00,34.73,34.75,34.71,34.71,45400.0,25.4975,25.5122,25.4828,25.4828,45400.0
2012-03-15 10:00:00,34.71,34.76,34.7,34.73,58700.0,25.4828,25.5195,25.4755,25.4975,58700.0
2012-03-15 10:10:00,34.72,34.82,34.71,34.8,89800.0,25.4902,25.5636,25.4828,25.5489,89800.0
2012-03-15 10:20:00,34.8,34.9,34.8,34.89,55300.0,25.5489,25.6223,25.5489,25.615,55300.0
2012-03-15 10:30:00,34.89,34.89,34.85,34.86,34300.0,25.615,25.615,25.5856,25.5929,34300.0
2012-03-15 10:40:00,34.86,34.9,34.86,34.88,31900.0,25.5929,25.6223,25.5929,25.6076,31900.0
2012-03-15 10:50:00,34.88,34.88,34.82,34.82,32100.0,25.6076,25.6076,25.5636,25.5636,32100.0
2012-03-15 11:00:00,34.82,34.84,34.79,34.83,60000.0,25.5636,25.5783,25.5415,25.5709,60000.0
2012-03-15 11:10:00,34.83,34.85,34.81,34.81,23900.0,25.5709,25.5856,25.5562,25.5562,23900.0
2012-03-15 11:20:00,34.82,34.83,34.77,34.81,53500.0,25.5636,25.5709,25.5269,25.5562,53500.0
2012-03-15 11:30:00,34.82,34.83,34.77,34.8,35500.0,25.5636,25.5709,25.5269,25.5489,35500.0
2012-03-15 11:40:00,34.8,34.84,34.8,34.83,22500.0,25.5489,25.5783,25.5489,25.5709,22500.0
2012-03-15 11:50:00,34.83,34.84,34.82,34.84,25600.0,25.5709,25.5783,25.5636,25.5783,25600.0
2012-03-15 12:00:00,34.84,34.85,34.82,34.83,58400.0,25.5783,25.5856,25.5636,25.5709,58400.0
2012-03-15 12:10:00,34.83,34.83,34.79,34.81,37800.0,25.5709,25.5709,25.5415,25.5562,37800.0
2012-03-15 12:20:00,34.81,34.84,34.8,34.83,40400.0,25.5562,25.5783,25.5489,25.5709,40400.0
2012-03-15 12:30:00,34.84,34.84,34.81,34.81,36300.0,25.5783,25.5783,25.5562,25.5562,36300.0
2012-03-15 12:40:00,34.82,34.85,34.81,34.82,23900.0,25.5636,25.5856,25.5562,25.5636,23900.0
2012-03-15 12:50:00,34.83,34.83,34.79,34.79,17200.0,25.5709,25.5709,25.5415,25.5415,17200.0
2012-03-15 13:00:00,34.8,34.8,34.74,34.75,93200.0,25.5489,25.5489,25.5048,25.5122,93200.0
2012-03-15 13:10:00,34.75,34.77,34.7,34.71,89200.0,25.5122,25.5269,25.4755,25.4828,89200.0
2012-03-15 13:20:00,34.71,34.73,34.63,34.64,112200.0,25.4828,25.4975,25.4241,25.4314,112200.0
2012-03-15 13:30:00,34.64,34.64,34.57,34.6,78900.0,25.4314,25.4314,25.38,25.4021,78900.0
2012-03-15 13:40:00,34.6,34.71,34.59,34.71,59400.0,25.4021,25.4828,25.3947,25.4828,59400.0
2012-03-15 13:50:00,34.71,34.74,34.7,34.71,46500.0,25.4828,25.5048,25.4755,25.4828,46500.0
2012-03-15 14:00:00,34.72,34.74,34.7,34.74,82300.0,25.4902,25.5048,25.4755,25.5048,82300.0
2012-03-15 14:10:00,34.73,34.75,34.7,34.73,181900.0,25.4975,25.5122,25.4755,25.4975,181900.0
2012-03-15 14:20:00,34.72,34.73,34.66,34.69,275600.0,25.4902,25.4975,25.4461,25.4681,275600.0
2012-03-15 14:30:00,34.7,34.72,34.65,34.66,91300.0,25.4755,25.4902,25.4388,25.4461,91300.0
2012-03-15 14:40:00,34.66,34.66,34.65,34.66,41100.0,25.4461,25.4461,25.4388,25.4461,41100.0
2012-03-15 14:50:00,34.66,34.7,34.63,34.63,72200.0,25.4461,25.4755,25.4241,25.4241,72200.0
2012-03-15 15:00:00,34.63,34.65,34.63,34.64,93300.0,25.4241,25.4388,25.4241,25.4314,93300.0
2012-03-15 15:10:00,34.65,34.66,34.59,34.6,86100.0,25.4388,25.4461,25.3947,25.4021,86100.0
2012-03-15 15:20:00,34.59,34.6,34.55,34.55,110700.0,25.3947,25.4021,25.3653,25.3653,110700.0
2012-03-15 15:30:00,34.56,34.61,34.55,34.57,258600.0,25.3727,25.4094,25.3653,25.38,258600.0
2012-03-15 15:40:00,34.57,34.61,34.54,34.59,210100.0,25.38,25.4094,25.358,25.3947,210100.0
2012-03-15 15:50:00,34.59,34.65,34.59,34.64,287600.0,25.3947,25.4388,25.3947,25.4314,287600.0
2012-03-16 09:30:00,34.61,34.71,34.54,34.71,747200.0,25.4094,25.4828,25.358,25.4828,747200.0
2012-03-16 09:40:00,34.73,34.77,34.72,34.73,97500.0,25.4975,25.5269,25.4902,25.4975,97500.0
2012-03-16 09:50:00,34.73,34.74,34.63,34.69,150100.0,25.4975,25.5048,25.4241,25.4681,150100.0
2012-03-16 10:00:00,34.69,34.75,34.69,34.73,73800.0,25.4681,25.5122,25.4681,25.4975,73800.0
2012-03-16 10:10:00,34.73,34.84,34.72,34.82,85200.0,25.4975,25.5783,25.4902,25.5636,85200.0
2012-03-16 10:20:00,34.82,34.93,34.81,34.92,61600.0,25.5636,25.6443,25.5562,25.637,61600.0
2012-03-16 10:30:00,34.91,34.92,34.84,34.91,74700.0,25.6296,25.637,25.5783,25.6296,74700.0
2012-03-16 10:40:00,34.91,34.94,34.88,34.89,40600.0,25.6296,25.6517,25.6076,25.615,40600.0
2012-03-16 10:50:00,34.89,34.94,34.88,34.93,37200.0,25.615,25.6517,25.6076,25.6443,37200.0
2012-03-16 11:00:00,34.93,34.93,34.86,34.86,42700.0,25.6443,25.6443,25.5929,25.5929,42700.0
2012-03-16 11:10:00,34.87,34.87,34.81,34.82,46500.0,25.6003,25.6003,25.5562,25.5636,46500.0
2012-03-16 11:20:00,34.82,34.86,34.81,34.86,29700.0,25.5636,25.5929,25.5562,25.5929,29700.0
2012-03-16 11:30:00,34.85,34.85,34.82,34.82,34500.0,25.5856,25.5856,25.5636,25.5636,34500.0
2012-03-16 11:40:00,34.83,34.86,34.82,34.86,35000.0,25.5709,25.5929,25.5636,25.5929,35000.0
2012-03-16 11:50:00,34.86,34.91,34.85,34.9,29900.0,25.5929,25.6296,25.5856,25.6223,29900.0
2012-03-16 12:00:00,34.91,34.92,34.86,34.86,47700.0,25.6296,25.637,25.5929,25.5929,47700.0
2012-03-16 12:10:00,34.86,34.86,34.84,34.85,29900.0,25.5929,25.5929,25.5783,25.5856,29900.0
2012-03-16 12:20:00,34.85,34.87,34.83,34.86,34100.0,25.5856,25.6003,25.5709,25.5929,34100.0
2012-03-16 12:30:00,34.85,34.88,34.85,34.86,34500.0,25.5856,25.6076,25.5856,25.5929,34500.0
2012-03-16 12:40:00,34.86,34.88,34.85,34.88,19000.0,25.5929,25.6076,25.5856,25.6076,19000.0
2012-03-16 12:50:00,34.88,34.88,34.85,34.86,29300.0,25.6076,25.6076,25.5856,25.5929,29300.0
2012-03-16 13:00:00,34.85,34.88,34.84,34.88,19100.0,25.5856,25.6076,25.5783,25.6076,19100.0
2012-03-16 13:10:00,34.88,34.9,34.87,34.88,33800.0,25.6076,25.6223,25.6003,25.6076,33800.0
2012-03-16 13:20:00,34.89,34.9,34.86,34.9,28400.0,25.615,25.6223,25.5929,25.6223,28400.0
2012-03-16 13:30:00,34.9,34.9,34.87,34.89,45000.0,25.6223,25.6223,25.6003,25.615,45000.0
2012-03-16 13:40:00,34.9,34.93,34.88,34.93,35200.0,25.6223,25.6443,25.6076,25.6443,35200.0
2012-03-16 13:50:00,34.92,34.95,34.89,34.91,61500.0,25.637,25.659,25.615,25.6296,61500.0
2012-03-16 14:00:00,34.91,34.92,34.87,34.91,99000.0,25.6296,25.637,25.6003,25.6296,99000.0
2012-03-16 14:10:00,34.9,34.91,34.89,34.91,32900.0,25.6223,25.6296,25.615,25.6296,32900.0
2012-03-16 14:20:00,34.91,34.91,34.89,34.89,24300.0,25.6296,25.6296,25.615,25.615,24300.0
2012-03-16 14:30:00,34.89,34.91,34.87,34.9,84100.0,25.615,25.6296,25.6003,25.6223,84100.0
2012-03-16 14:40:00,34.89,34.9,34.88,34.88,30900.0,25.615,25.6223,25.6076,25.6076,30900.0
2012-03-16 14:50:00,34.89,34.89,34.85,34.86,74700.0,25.615,25.615,25.5856,25.5929,74700.0
2012-03-16 15:00:00,34.87,34.89,34.87,34.89,68600.0,25.6003,25.615,25.6003,25.615,68600.0
2012-03-16 15:10:00,34.89,34.92,34.87,34.88,133900.0,25.615,25.637,25.6003,25.6076,133900.0
2012-03-16 15:20:00,34.87,34.92,34.87,34.9,112600.0,25.6003,25.637,25.6003,25.6223,112600.0
2012-03-16 15:30:00,34.9,34.91,34.89,34.9,103300.0,25.6223,25.6296,25.615,25.6223,103300.0
2012-03-16 15:40:00,34.9,34.92,34.86,34.87,129700.0,25.6223,25.637,25.5929,25.6003,129700.0
2012-03-16 15:50:00,34.86,34.88,34.83,34.85,325000.0,25.5929,25.6076,25.5709,25.5856,325000.0
2012-03-19 09:30:00,34.9,34.97,34.79,34.8,60400.0,25.6223,25.6737,25.5415,25.5489,60400.0
2012-03-19 09:40:00,34.79,34.8,34.67,34.75,151600.0,25.5415,25.5489,25.4534,25.5122,151600.0
2012-03-19 09:50:00,34.74,34.8,34.72,34.75,62900.0,25.5048,25.5489,25.4902,25.5122,62900.0
2012-03-19 10:00:00,34.75,34.76,34.7,34.75,80300.0,25.5122,25.5195,25.4755,25.5122,80300.0
2012-03-19 10:10:00,34.75,34.76,34.7,34.71,39700.0,25.5122,25.5195,25.4755,25.4828,39700.0
2012-03-19 10:20:00,34.71,34.74,34.69,34.69,55100.0,25.4828,25.5048,25.4681,25.4681,55100.0
2012-03-19 10:30:00,34.69,34.72,34.68,34.69,65800.0,25.4681,25.4902,25.4608,25.4681,65800.0
2012-03-19 10:40:00,34.69,34.75,34.69,34.73,53700.0,25.4681,25.5122,25.4681,25.4975,53700.0
2012-03-19 10:50:00,34.73,34.74,34.7,34.72,38600.0,25.4975,25.5048,25.4755,25.4902,38600.0
2012-03-19 11:00:00,34.71,34.74,34.69,34.72,53800.0,25.4828,25.5048,25.4681,25.4902,53800.0
2012-03-19 11:10:00,34.73,34.75,34.72,34.74,50600.0,25.4975,25.5122,25.4902,25.5048,50600.0
2012-03-19 11:20:00,34.73,34.75,34.7,34.72,58100.0,25.4975,25.5122,25.4755,25.4902,58100.0
2012-03-19 11:30:00,34.72,34.75,34.71,34.73,42300.0,25.4902,25.5122,25.4828,25.4975,42300.0
2012-03-19 11:40:00,34.74,34.76,34.72,34.75,150500.0,25.5048,25.5195,25.4902,25.5122,150500.0
2012-03-19 11:50:00,34.75,34.75,34.74,34.75,48900.0,25.5122,25.5122,25.5048,25.5122,48900.0
2012-03-19 12:00:00,34.75,34.75,34.73,34.75,78200.0,25.5122,25.5122,25.4975,25.5122,78200.0
2012-03-19 12:10:00,34.74,34.75,34.74,34.75,64500.0,25.5048,25.5122,25.5048,25.5122,64500.0
2012-03-19 12:20:00,34.74,34.75,34.72,34.72,36700.0,25.5048,25.5122,25.4902,25.4902,36700.0
2012-03-19 12:30:00,34.73,34.75,34.72,34.75,34900.0,25.4975,25.5122,25.4902,25.5122,34900.0
2012-03-19 12:40:00,34.74,34.75,34.74,34.75,35100.0,25.5048,25.5122,25.5048,25.5122,35100.0
2012-03-19 12:50:00,34.75,34.75,34.74,34.75,20500.0,25.5122,25.5122,25.5048,25.5122,20500.0
2012-03-19 13:00:00,34.75,34.75,34.74,34.75,37400.0,25.5122,25.5122,25.5048,25.5122,37400.0
2012-03-19 13:10:00,34.75,34.75,34.74,34.75,18600.0,25.5122,25.5122,25.5048,25.5122,18600.0
2012-03-19 13:20:00,34.75,34.8,34.73,34.79,305400.0,25.5122,25.5489,25.4975,25.5415,305400.0
2012-03-19 13:30:00,34.8,34.81,34.79,34.8,87600.0,25.5489,25.5562,25.5415,25.5489,87600.0
2012-03-19 13:40:00,34.8,34.81,34.79,34.79,51400.0,25.5489,25.5562,25.5415,25.5415,51400.0
2012-03-19 13:50:00,34.8,34.81,34.79,34.8,34100.0,25.5489,25.5562,25.5415,25.5489,34100.0
2012-03-19 14:00:00,34.8,34.83,34.79,34.82,56100.0,25.5489,25.5709,25.5415,25.5636,56100.0
2012-03-19 14:10:00,34.82,34.88,34.82,34.85,48800.0,25.5636,25.6076,25.5636,25.5856,48800.0
2012-03-19 14:20:00,34.86,34.87,34.84,34.87,30900.0,25.5929,25.6003,25.5783,25.6003,30900.0
2012-03-19 14:30:00,34.87,34.87,34.83,34.85,32600.0,25.6003,25.6003,25.5709,25.5856,32600.0
2012-03-19 14:40:00,34.84,34.86,34.81,34.82,53800.0,25.5783,25.5929,25.5562,25.5636,53800.0
2012-03-19 14:50:00,34.82,34.84,34.79,34.8,60400.0,25.5636,25.5783,25.5415,25.5489,60400.0
2012-03-19 15:00:00,34.8,34.81,34.78,34.79,60300.0,25.5489,25.5562,25.5342,25.5415,60300.0
2012-03-19 15:10:00,34.8,34.84,34.78,34.83,49100.0,25.5489,25.5783,25.5342,25.5709,49100.0
2012-03-19 15:20:00,34.84,34.85,34.84,34.84,33300.0,25.5783,25.5856,25.5783,25.5783,33300.0
2012-03-19 15:30:00,34.84,34.85,34.8,34.85,62500.0,25.5783,25.5856,25.5489,25.5856,62500.0
2012-03-19 15:40:00,34.85,34.85,34.78,34.78,73400.0,25.5856,25.5856,25.5342,25.5342,73400.0
2012-03-19 15:50:00,34.79,34.79,34.72,34.77,151200.0,25.5415,25.5415,25.4902,25.5269,151200.0
2012-03-20 09:30:00,34.7,34.72,34.6,34.63,48100.0,25.4755,25.4902,25.4021,25.4241,48100.0
2012-03-20 09:40:00,34.61,34.61,34.52,34.58,62500.0,25.4094,25.4094,25.3433,25.3874,62500.0
2012-03-20 09:50:00,34.58,34.66,34.58,34.64,28600.0,25.3874,25.4461,25.3874,25.4314,28600.0
2012-03-20 10:00:00,34.65,34.71,34.65,34.66,43100.0,25.4388,25.4828,25.4388,25.4461,43100.0
2012-03-20 10:10:00,34.65,34.66,34.63,34.66,70700.0,25.4388,25.4461,25.4241,25.4461,70700.0
2012-03-20 10:20:00,34.66,34.68,34.64,34.65,38100.0,25.4461,25.4608,25.4314,25.4388,38100.0
2012-03-20 10:30:00,34.66,34.69,34.66,34.67,21600.0,25.4461,25.4681,25.4461,25.4534,21600.0
2012-03-20 10:40:00,34.67,34.69,34.66,34.68,16100.0,25.4534,25.4681,25.4461,25.4608,16100.0
2012-03-20 10:50:00,34.68,34.69,34.66,34.68,41000.0,25.4608,25.4681,25.4461,25.4608,41000.0
2012-03-20 11:00:00,34.68,34.7,34.66,34.7,20400.0,25.4608,25.4755,25.4461,25.4755,20400.0
2012-03-20 11:10:00,34.69,34.73,34.66,34.72,32800.0,25.4681,25.4975,25.4461,25.4902,32800.0
2012-03-20 11:20:00,34.72,34.77,34.69,34.76,83000.0,25.4902,25.5269,25.4681,25.5195,83000.0
2012-03-20 11:30:00,34.76,34.77,34.74,34.75,17800.0,25.5195,25.5269,25.5048,25.5122,17800.0
2012-03-20 11:40:00,34.75,34.77,34.74,34.77,27800.0,25.5122,25.5269,25.5048,25.5269,27800.0
2012-03-20 11:50:00,34.77,34.77,34.73,34.77,24800.0,25.5269,25.5269,25.4975,25.5269,24800.0
2012-03-20 12:00:00,34.76,34.78,34.75,34.78,26100.0,25.5195,25.5342,25.5122,25.5342,26100.0
2012-03-20 12:10:00,34.77,34.78,34.76,34.77,17400.0,25.5269,25.5342,25.5195,25.5269,17400.0
2012-03-20 12:20:00,34.77,34.79,34.75,34.76,18700.0,25.5269,25.5415,25.5122,25.5195,18700.0
2012-03-20 12:30:00,34.76,34.78,34.75,34.77,11600.0,25.5195,25.5342,25.5122,25.5269,11600.0
2012-03-20 12:40:00,34.77,34.78,34.75,34.78,35900.0,25.5269,25.5342,25.5122,25.5342,35900.0
2012-03-20 12:50:00,34.77,34.78,34.77,34.77,4600.0,25.5269,25.5342,25.5269,25.5269,4600.0
2012-03-20 13:00:00,34.77,34.8,34.77,34.79,18700.0,25.5269,25.5489,25.5269,25.5415,18700.0
2012-03-20 13:10:00,34.79,34.8,34.76,34.77,23600.0,25.5415,25.5489,25.5195,25.5269,23600.0
2012-03-20 13:20:00,34.77,34.78,34.76,34.78,8900.0,25.5269,25.5342,25.5195,25.5342,8900.0
2012-03-20 13:30:00,34.78,34.79,34.77,34.78,12100.0,25.5342,25.5415,25.5269,25.5342,12100.0
2012-03-20 13:40:00,34.79,34.8,34.78,34.79,11700.0,25.5415,25.5489,25.5342,25.5415,11700.0
2012-03-20 13:50:00,34.79,34.79,34.77,34.78,16400.0,25.5415,25.5415,25.5269,25.5342,16400.0
2012-03-20 14:00:00,34.78,34.78,34.77,34.77,22400.0,25.5342,25.5342,25.5269,25.5269,22400.0
2012-03-20 14:10:00,34.77,34.81,34.77,34.8,24600.0,25.5269,25.5562,25.5269,25.5489,24600.0
2012-03-20 14:20:00,34.8,34.81,34.78,34.79,25200.0,25.5489,25.5562,25.5342,25.5415,25200.0
2012-03-20 14:30:00,34.79,34.8,34.78,34.79,23100.0,25.5415,25.5489,25.5342,25.5415,23100.0
2012-03-20 14:40:00,34.79,34.79,34.77,34.77,35100.0,25.5415,25.5415,25.5269,25.5269,35100.0
2012-03-20 14:50:00,34.77,34.78,34.77,34.77,12500.0,25.5269,25.5342,25.5269,25.5269,12500.0
2012-03-20 15:00:00,34.77,34.81,34.77,34.8,39200.0,25.5269,25.5562,25.5269,25.5489,39200.0
2012-03-20 15:10:00,34.8,34.8,34.79,34.79,18700.0,25.5489,25.5489,25.5415,25.5415,18700.0
2012-03-20 15:20:00,34.8,34.83,34.79,34.82,61500.0,25.5489,25.5709,25.5415,25.5636,61500.0
2012-03-20 15:30:00,34.82,34.83,34.78,34.78,64400.0,25.5636,25.5709,25.5342,25.5342,64400.0
2012-03-20 15:40:00,34.78,34.79,34.77,34.78,122100.0,25.5342,25.5415,25.5269,25.5342,122100.0
2012-03-20 15:50:00,34.78,34.8,34.77,34.79,163200.0,25.5342,25.5489,25.5269,25.5415,163200.0
2012-03-21 09:30:00,34.76,34.86,34.7,34.85,141000.0,25.5195,25.5929,25.4755,25.5856,141000.0
2012-03-21 09:40:00,34.86,34.89,34.77,34.87,30900.0,25.5929,25.615,25.5269,25.6003,30900.0
2012-03-21 09:50:00,34.87,34.9,34.86,34.88,87500.0,25.6003,25.6223,25.5929,25.6076,87500.0
2012-03-21 10:00:00,34.88,34.91,34.85,34.88,140300.0,25.6076,25.6296,25.5856,25.6076,140300.0
2012-03-21 10:10:00,34.88,34.91,34.84,34.87,89000.0,25.6076,25.6296,25.5783,25.6003,89000.0
2012-03-21 10:20:00,34.86,34.9,34.85,34.88,49500.0,25.5929,25.6223,25.5856,25.6076,49500.0
2012-03-21 10:30:00,34.88,34.9,34.87,34.9,71000.0,25.6076,25.6223,25.6003,25.6223,71000.0
2012-03-21 10:40:00,34.89,34.89,34.88,34.89,36200.0,25.615,25.615,25.6076,25.615,36200.0
2012-03-21 10:50:00,34.89,34.96,34.87,34.88,57200.0,25.615,25.6664,25.6003,25.6076,57200.0
2012-03-21 11:00:00,34.88,34.89,34.87,34.88,49900.0,25.6076,25.615,25.6003,25.6076,49900.0
2012-03-21 11:10:00,34.88,34.89,34.83,34.86,70600.0,25.6076,25.615,25.5709,25.5929,70600.0
2012-03-21 11:20:00,34.86,34.89,34.83,34.85,94200.0,25.5929,25.615,25.5709,25.5856,94200.0
2012-03-21 11:30:00,34.85,34.88,34.83,34.87,30700.0,25.5856,25.6076,25.5709,25.6003,30700.0
2012-03-21 11:40:00,34.86,34.91,34.85,34.9,36300.0,25.5929,25.6296,25.5856,25.6223,36300.0
2012-03-21 11:50:00,34.9,34.93,34.9,34.92,22000.0,25.6223,25.6443,25.6223,25.637,22000.0
2012-03-21 12:00:00,34.93,34.97,34.93,34.95,46200.0,25.6443,25.6737,25.6443,25.659,46200.0
2012-03-21 12:10:00,34.95,35.0,34.95,34.99,43600.0,25.659,25.6957,25.659,25.6884,43600.0
2012-03-21 12:20:00,34.99,35.02,34.98,35.02,37200.0,25.6884,25.7104,25.681,25.7104,37200.0
2012-03-21 12:30:00,35.01,35.01,34.98,34.98,26900.0,25.7031,25.7031,25.681,25.681,26900.0
2012-03-21 12:40:00,34.99,34.99,34.98,34.99,12500.0,25.6884,25.6884,25.681,25.6884,12500.0
2012-03-21 12:50:00,34.99,35.02,34.98,35.01,37600.0,25.6884,25.7104,25.681,25.7031,37600.0
2012-03-21 13:00:00,35.01,35.02,35.0,35.0,18400.0,25.7031,25.7104,25.6957,25.6957,18400.0
2012-03-21 13:10:00,35.01,35.01,35.0,35.0,20300.0,25.7031,25.7031,25.6957,25.6957,20300.0
2012-03-21 13:20:00,35.0,35.02,35.0,35.02,21300.0,25.6957,25.7104,25.6957,25.7104,21300.0
2012-03-21 13:30:00,35.02,35.04,35.01,35.01,54100.0,25.7104,25.7251,25.7031,25.7031,54100.0
2012-03-21 13:40:00,35.02,35.02,35.01,35.02,7100.0,25.7104,25.7104,25.7031,25.7104,7100.0
2012-03-21 13:50:00,35.02,35.07,35.01,35.05,39600.0,25.7104,25.7471,25.7031,25.7324,39600.0
2012-03-21 14:00:00,35.05,35.09,35.05,35.09,25800.0,25.7324,25.7618,25.7324,25.7618,25800.0
2012-03-21 14:10:00,35.09,35.09,35.06,35.07,82300.0,25.7618,25.7618,25.7398,25.7471,82300.0
2012-03-21 14:20:00,35.07,35.08,35.05,35.06,285500.0,25.7471,25.7545,25.7324,25.7398,285500.0
2012-03-21 14:30:00,35.05,35.08,35.03,35.04,124000.0,25.7324,25.7545,25.7177,25.7251,124000.0
2012-03-21 14:40:00,35.04,35.08,35.03,35.05,58700.0,25.7251,25.7545,25.7177,25.7324,58700.0
2012-03-21 14:50:00,35.05,35.09,35.03,35.08,61900.0,25.7324,25.7618,25.7177,25.7545,61900.0
2012-03-21 15:00:00,35.08,35.12,35.07,35.11,57500.0,25.7545,25.7838,25.7471,25.7765,57500.0
2012-03-21 15:10:00,35.11,35.13,35.1,35.12,36400.0,25.7765,25.7912,25.7691,25.7838,36400.0
2012-03-21 15:20:00,35.13,35.13,35.11,35.13,31000.0,25.7912,25.7912,25.7765,25.7912,31000.0
2012-03-21 15:30:00,35.13,35.14,35.11,35.12,83600.0,25.7912,25.7985,25.7765,25.7838,83600.0
2012-03-21 15:40:00,35.11,35.12,35.08,35.12,113900.0,25.7765,25.7838,25.7545,25.7838,113900.0
2012-03-21 15:50:00,35.11,35.13,35.07,35.07,367600.0,25.7765,25.7912,25.7471,25.7471,367600.0
2012-03-22 09:30:00,34.86,34.87,34.63,34.65,111100.0,25.5929,25.6003,25.4241,25.4388,111100.0
2012-03-22 09:40:00,34.64,34.73,34.63,34.7,102600.0,25.4314,25.4975,25.4241,25.4755,102600.0
2012-03-22 09:50:00,34.7,34.77,34.67,34.68,42400.0,25.4755,25.5269,25.4534,25.4608,42400.0
2012-03-22 10:00:00,34.69,34.77,34.68,34.77,38100.0,25.4681,25.5269,25.4608,25.5269,38100.0
2012-03-22 10:10:00,34.78,34.8,34.74,34.78,67700.0,25.5342,25.5489,25.5048,25.5342,67700.0
2012-03-22 10:20:00,34.77,34.8,34.77,34.79,31600.0,25.5269,25.5489,25.5269,25.5415,31600.0
2012-03-22 10:30:00,34.8,34.8,34.71,34.72,83200.0,25.5489,25.5489,25.4828,25.4902,83200.0
2012-03-22 10:40:00,34.72,34.74,34.7,34.73,27900.0,25.4902,25.5048,25.4755,25.4975,27900.0
2012-03-22 10:50:00,34.73,34.73,34.65,34.65,44500.0,25.4975,25.4975,25.4388,25.4388,44500.0
2012-03-22 11:00:00,34.65,34.69,34.62,34.66,59800.0,25.4388,25.4681,25.4167,25.4461,59800.0
2012-03-22 11:10:00,34.66,34.71,34.65,34.7,30600.0,25.4461,25.4828,25.4388,25.4755,30600.0
2012-03-22 11:20:00,34.7,34.76,34.7,34.73,34300.0,25.4755,25.5195,25.4755,25.4975,34300.0
2012-03-22 11:30:00,34.73,34.77,34.73,34.75,44000.0,25.4975,25.5269,25.4975,25.5122,44000.0
2012-03-22 11:40:00,34.75,34.77,34.75,34.77,21000.0,25.5122,25.5269,25.5122,25.5269,21000.0
2012-03-22 11:50:00,34.76,34.81,34.76,34.8,18000.0,25.5195,25.5562,25.5195,25.5489,18000.0
2012-03-22 12:00:00,34.8,34.84,34.8,34.83,18000.0,25.5489,25.5783,25.5489,25.5709,18000.0
2012-03-22 12:10:00,34.83,34.84,34.8,34.8,23500.0,25.5709,25.5783,25.5489,25.5489,23500.0
2012-03-22 12:20:00,34.8,34.81,34.79,34.8,25500.0,25.5489,25.5562,25.5415,25.5489,25500.0
2012-03-22 12:30:00,34.8,34.82,34.79,34.8,31000.0,25.5489,25.5636,25.5415,25.5489,31000.0
2012-03-22 12:40:00,34.8,34.82,34.79,34.82,34100.0,25.5489,25.5636,25.5415,25.5636,34100.0
2012-03-22 12:50:00,34.82,34.87,34.81,34.85,75700.0,25.5636,25.6003,25.5562,25.5856,75700.0
2012-03-22 13:00:00,34.86,34.87,34.85,34.85,30900.0,25.5929,25.6003,25.5856,25.5856,30900.0
2012-03-22 13:10:00,34.85,34.86,34.85,34.85,23200.0,25.5856,25.5929,25.5856,25.5856,23200.0
2012-03-22 13:20:00,34.85,34.87,34.84,34.87,53700.0,25.5856,25.6003,25.5783,25.6003,53700.0
2012-03-22 13:30:00,34.87,34.92,34.87,34.92,19800.0,25.6003,25.637,25.6003,25.637,19800.0
2012-03-22 13:40:00,34.91,34.95,34.91,34.95,13800.0,25.6296,25.659,25.6296,25.659,13800.0
2012-03-22 13:50:00,34.95,34.96,34.93,34.95,33200.0,25.659,25.6664,25.6443,25.659,33200.0
2012-03-22 14:00:00,34.95,34.96,34.94,34.95,42900.0,25.659,25.6664,25.6517,25.659,42900.0
2012-03-22 14:10:00,34.95,34.95,34.94,34.94,24500.0,25.659,25.659,25.6517,25.6517,24500.0
2012-03-22 14:20:00,34.94,34.94,34.91,34.93,21700.0,25.6517,25.6517,25.6296,25.6443,21700.0
2012-03-22 14:30:00,34.93,34.94,34.92,34.93,24100.0,25.6443,25.6517,25.637,25.6443,24100.0
2012-03-22 14:40:00,34.92,34.94,34.88,34.9,35400.0,25.637,25.6517,25.6076,25.6223,35400.0
2012-03-22 14:50:00,34.91,34.94,34.9,34.94,15500.0,25.6296,25.6517,25.6223,25.6517,15500.0
2012-03-22 15:00:00,34.93,34.95,34.93,34.95,26700.0,25.6443,25.659,25.6443,25.659,26700.0
2012-03-22 15:10:00,34.95,34.95,34.87,34.88,46700.0,25.659,25.659,25.6003,25.6076,46700.0
2012-03-22 15:20:00,34.88,34.95,34.88,34.95,33300.0,25.6076,25.659,25.6076,25.659,33300.0
2012-03-22 15:30:00,34.95,34.98,34.94,34.97,43300.0,25.659,25.681,25.6517,25.6737,43300.0
2012-03-22 15:40:00,34.97,35.01,34.93,34.96,94900.0,25.6737,25.7031,25.6443,25.6664,94900.0
2012-03-22 15:50:00,34.95,34.97,34.95,34.96,163600.0,25.659,25.6737,25.659,25.6664,163600.0
2012-03-23 09:30:00,35.05,35.05,34.8,34.83,66100.0,25.7324,25.7324,25.5489,25.5709,66100.0
2012-03-23 09:40:00,34.85,34.98,34.85,34.94,43100.0,25.5856,25.681,25.5856,25.6517,43100.0
2012-03-23 09:50:00,34.93,34.94,34.72,34.76,69300.0,25.6443,25.6517,25.4902,25.5195,69300.0
2012-03-23 10:00:00,34.75,34.8,34.71,34.75,64800.0,25.5122,25.5489,25.4828,25.5122,64800.0
2012-03-23 10:10:00,34.74,34.77,34.71,34.75,40900.0,25.5048,25.5269,25.4828,25.5122,40900.0
2012-03-23 10:20:00,34.74,34.74,34.7,34.71,56800.0,25.5048,25.5048,25.4755,25.4828,56800.0
2012-03-23 10:30:00,34.72,34.78,34.71,34.78,42700.0,25.4902,25.5342,25.4828,25.5342,42700.0
2012-03-23 10:40:00,34.77,34.78,34.75,34.76,33100.0,25.5269,25.5342,25.5122,25.5195,33100.0
2012-03-23 10:50:00,34.76,34.78,34.76,34.78,27300.0,25.5195,25.5342,25.5195,25.5342,27300.0
2012-03-23 11:00:00,34.78,34.79,34.75,34.76,36500.0,25.5342,25.5415,25.5122,25.5195,36500.0
2012-03-23 11:10:00,34.75,34.8,34.75,34.8,26800.0,25.5122,25.5489,25.5122,25.5489,26800.0
2012-03-23 11:20:00,34.8,34.83,34.79,34.83,62300.0,25.5489,25.5709,25.5415,25.5709,62300.0
2012-03-23 11:30:00,34.82,34.88,34.82,34.87,90200.0,25.5636,25.6076,25.5636,25.6003,90200.0
2012-03-23 11:40:00,34.86,34.87,34.84,34.84,15600.0,25.5929,25.6003,25.5783,25.5783,15600.0
2012-03-23 11:50:00,34.85,34.87,34.83,34.85,47800.0,25.5856,25.6003,25.5709,25.5856,47800.0
2012-03-23 12:00:00,34.85,34.87,34.83,34.87,34400.0,25.5856,25.6003,25.5709,25.6003,34400.0
2012-03-23 12:10:00,34.86,34.87,34.86,34.87,10700.0,25.5929,25.6003,25.5929,25.6003,10700.0
2012-03-23 12:20:00,34.87,34.87,34.83,34.85,36500.0,25.6003,25.6003,25.5709,25.5856,36500.0
2012-03-23 12:30:00,34.85,34.86,34.83,34.83,22500.0,25.5856,25.5929,25.5709,25.5709,22500.0
2012-03-23 12:40:00,34.83,34.86,34.83,34.86,32300.0,25.5709,25.5929,25.5709,25.5929,32300.0
2012-03-23 12:50:00,34.85,34.92,34.85,34.91,31100.0,25.5856,25.637,25.5856,25.6296,31100.0
2012-03-23 13:00:00,34.9,34.95,34.9,34.95,21000.0,25.6223,25.659,25.6223,25.659,21000.0
2012-03-23 13:10:00,34.94,34.95,34.92,34.95,26500.0,25.6517,25.659,25.637,25.659,26500.0
2012-03-23 13:20:00,34.95,34.97,34.93,34.94,26000.0,25.659,25.6737,25.6443,25.6517,26000.0
2012-03-23 13:30:00,34.93,34.95,34.92,34.93,19100.0,25.6443,25.659,25.637,25.6443,19100.0
2012-03-23 13:40:00,34.93,34.95,34.92,34.94,14500.0,25.6443,25.659,25.637,25.6517,14500.0
2012-03-23 13:50:00,34.93,34.96,34.93,34.94,20800.0,25.6443,25.6664,25.6443,25.6517,20800.0
2012-03-23 14:00:00,34.93,34.95,34.93,34.94,9300.0,25.6443,25.659,25.6443,25.6517,9300.0
2012-03-23 14:10:00,34.94,34.97,34.94,34.95,33200.0,25.6517,25.6737,25.6517,25.659,33200.0
2012-03-23 14:20:00,34.96,34.99,34.95,34.99,33200.0,25.6664,25.6884,25.659,25.6884,33200.0
2012-03-23 14:30:00,34.98,34.99,34.97,34.98,21500.0,25.681,25.6884,25.6737,25.681,21500.0
2012-03-23 14:40:00,34.98,34.98,34.95,34.96,17500.0,25.681,25.681,25.659,25.6664,17500.0
2012-03-23 14:50:00,34.96,34.98,34.95,34.95,25000.0,25.6664,25.681,25.659,25.659,25000.0
2012-03-23 15:00:00,34.96,34.96,34.95,34.96,13200.0,25.6664,25.6664,25.659,25.6664,13200.0
2012-03-23 15:10:00,34.95,34.96,34.94,34.94,47400.0,25.659,25.6664,25.6517,25.6517,47400.0
2012-03-23 15:20:00,34.95,34.95,34.93,34.94,30300.0,25.659,25.659,25.6443,25.6517,30300.0
2012-03-23 15:30:00,34.95,34.96,34.94,34.96,35100.0,25.659,25.6664,25.6517,25.6664,35100.0
2012-03-23 15:40:00,34.96,34.96,34.89,34.89,94700.0,25.6664,25.6664,25.615,25.615,94700.0
2012-03-23 15:50:00,34.9,34.95,34.89,34.94,182200.0,25.6223,25.659,25.615,25.6517,182200.0
2012-03-26 09:30:00,35.15,35.23,35.05,35.18,152400.0,25.8058,25.8646,25.7324,25.8279,152400.0
2012-03-26 09:40:00,35.18,35.35,35.17,35.28,114500.0,25.8279,25.9527,25.8205,25.9013,114500.0
2012-03-26 09:50:00,35.29,35.33,35.25,35.26,32500.0,25.9086,25.938,25.8793,25.8866,32500.0
2012-03-26 10:00:00,35.25,35.3,35.22,35.3,76300.0,25.8793,25.916,25.8572,25.916,76300.0
2012-03-26 10:10:00,35.31,35.32,35.24,35.24,48200.0,25.9233,25.9307,25.8719,25.8719,48200.0
2012-03-26 10:20:00,35.24,35.24,35.16,35.2,27900.0,25.8719,25.8719,25.8132,25.8426,27900.0
2012-03-26 10:30:00,35.2,35.22,35.19,35.21,33300.0,25.8426,25.8572,25.8352,25.8499,33300.0
2012-03-26 10:40:00,35.21,35.22,35.19,35.2,17400.0,25.8499,25.8572,25.8352,25.8426,17400.0
2012-03-26 10:50:00,35.19,35.25,35.19,35.25,25200.0,25.8352,25.8793,25.8352,25.8793,25200.0
2012-03-26 11:00:00,35.25,35.26,35.23,35.25,47900.0,25.8793,25.8866,25.8646,25.8793,47900.0
2012-03-26 11:10:00,35.24,35.25,35.23,35.24,38100.0,25.8719,25.8793,25.8646,25.8719,38100.0
2012-03-26 11:20:00,35.24,35.25,35.23,35.25,48900.0,25.8719,25.8793,25.8646,25.8793,48900.0
2012-03-26 11:30:00,35.23,35.25,35.17,35.25,44300.0,25.8646,25.8793,25.8205,25.8793,44300.0
2012-03-26 11:40:00,35.24,35.25,35.18,35.19,48700.0,25.8719,25.8793,25.8279,25.8352,48700.0
2012-03-26 11:50:00,35.19,35.2,35.17,35.2,33300.0,25.8352,25.8426,25.8205,25.8426,33300.0
2012-03-26 12:00:00,35.2,35.21,35.17,35.21,50000.0,25.8426,25.8499,25.8205,25.8499,50000.0
2012-03-26 12:10:00,35.2,35.24,35.2,35.24,24900.0,25.8426,25.8719,25.8426,25.8719,24900.0
2012-03-26 12:20:00,35.24,35.24,35.22,35.22,29100.0,25.8719,25.8719,25.8572,25.8572,29100.0
2012-03-26 12:30:00,35.22,35.23,35.19,35.2,35300.0,25.8572,25.8646,25.8352,25.8426,35300.0
2012-03-26 12:40:00,35.19,35.23,35.19,35.23,32700.0,25.8352,25.8646,25.8352,25.8646,32700.0
2012-03-26 12:50:00,35.23,35.25,35.19,35.23,68800.0,25.8646,25.8793,25.8352,25.8646,68800.0
2012-03-26 13:00:00,35.23,35.25,35.22,35.24,26500.0,25.8646,25.8793,25.8572,25.8719,26500.0
2012-03-26 13:10:00,35.24,35.27,35.24,35.27,19100.0,25.8719,25.8939,25.8719,25.8939,19100.0
2012-03-26 13:20:00,35.26,35.29,35.26,35.26,30800.0,25.8866,25.9086,25.8866,25.8866,30800.0
2012-03-26 13:30:00,35.27,35.28,35.26,35.28,18800.0,25.8939,25.9013,25.8866,25.9013,18800.0
2012-03-26 13:40:00,35.27,35.28,35.26,35.27,21400.0,25.8939,25.9013,25.8866,25.8939,21400.0
2012-03-26 13:50:00,35.27,35.28,35.23,35.25,28100.0,25.8939,25.9013,25.8646,25.8793,28100.0
2012-03-26 14:00:00,35.25,35.25,35.24,35.25,35400.0,25.8793,25.8793,25.8719,25.8793,35400.0
2012-03-26 14:10:00,35.24,35.25,35.24,35.25,11800.0,25.8719,25.8793,25.8719,25.8793,11800.0
2012-03-26 14:20:00,35.25,35.27,35.24,35.26,31400.0,25.8793,25.8939,25.8719,25.8866,31400.0
2012-03-26 14:30:00,35.26,35.27,35.26,35.27,14400.0,25.8866,25.8939,25.8866,25.8939,14400.0
2012-03-26 14:40:00,35.27,35.3,35.22,35.3,88200.0,25.8939,25.916,25.8572,25.916,88200.0
2012-03-26 14:50:00,35.3,35.3,35.27,35.3,38900.0,25.916,25.916,25.8939,25.916,38900.0
2012-03-26 15:00:00,35.3,35.34,35.29,35.31,47100.0,25.916,25.9453,25.9086,25.9233,47100.0
2012-03-26 15:10:00,35.3,35.34,35.3,35.32,38100.0,25.916,25.9453,25.916,25.9307,38100.0
2012-03-26 15:20:00,35.33,35.34,35.3,35.3,43800.0,25.938,25.9453,25.916,25.916,43800.0
2012-03-26 15:30:00,35.31,35.35,35.3,35.35,112000.0,25.9233,25.9527,25.916,25.9527,112000.0
2012-03-26 15:40:00,35.35,35.4,35.34,35.4,156400.0,25.9527,25.9894,25.9453,25.9894,156400.0
2012-03-26 15:50:00,35.4,35.41,35.38,35.4,347800.0,25.9894,25.9967,25.9747,25.9894,347800.0
2012-03-27 09:30:00,35.42,35.48,35.37,35.4,65200.0,26.0041,26.0481,25.9674,25.9894,65200.0
2012-03-27 09:40:00,35.4,35.43,35.36,35.36,37200.0,25.9894,26.0114,25.96,25.96,37200.0
2012-03-27 09:50:00,35.35,35.41,35.34,35.4,33700.0,25.9527,25.9967,25.9453,25.9894,33700.0
2012-03-27 10:00:00,35.39,35.39,35.26,35.26,24300.0,25.982,25.982,25.8866,25.8866,24300.0
2012-03-27 10:10:00,35.27,35.39,35.27,35.39,28800.0,25.8939,25.982,25.8939,25.982,28800.0
2012-03-27 10:20:00,35.39,35.39,35.25,35.31,19400.0,25.982,25.982,25.8793,25.9233,19400.0
2012-03-27 10:30:00,35.32,35.34,35.3,35.34,11900.0,25.9307,25.9453,25.916,25.9453,11900.0
2012-03-27 10:40:00,35.34,35.34,35.3,35.32,33100.0,25.9453,25.9453,25.916,25.9307,33100.0
2012-03-27 10:50:00,35.32,35.33,35.3,35.3,17400.0,25.9307,25.938,25.916,25.916,17400.0
2012-03-27 11:00:00,35.3,35.42,35.3,35.42,47000.0,25.916,26.0041,25.916,26.0041,47000.0
2012-03-27 11:10:00,35.41,35.42,35.39,35.4,27000.0,25.9967,26.0041,25.982,25.9894,27000.0
2012-03-27 11:20:00,35.4,35.4,35.38,35.39,18100.0,25.9894,25.9894,25.9747,25.982,18100.0
2012-03-27 11:30:00,35.39,35.39,35.33,35.33,21200.0,25.982,25.982,25.938,25.938,21200.0
2012-03-27 11:40:00,35.33,35.34,35.3,35.33,26500.0,25.938,25.9453,25.916,25.938,26500.0
2012-03-27 11:50:00,35.34,35.4,35.33,35.39,29900.0,25.9453,25.9894,25.938,25.982,29900.0
2012-03-27 12:00:00,35.4,35.42,35.39,35.4,31000.0,25.9894,26.0041,25.982,25.9894,31000.0
2012-03-27 12:10:00,35.4,35.41,35.39,35.4,20500.0,25.9894,25.9967,25.982,25.9894,20500.0
2012-03-27 12:20:00,35.4,35.41,35.36,35.39,59600.0,25.9894,25.9967,25.96,25.982,59600.0
2012-03-27 12:30:00,35.4,35.41,35.39,35.4,40900.0,25.9894,25.9967,25.982,25.9894,40900.0
2012-03-27 12:40:00,35.39,35.41,35.37,35.38,48600.0,25.982,25.9967,25.9674,25.9747,48600.0
2012-03-27 12:50:00,35.38,35.38,35.35,35.37,29600.0,25.9747,25.9747,25.9527,25.9674,29600.0
2012-03-27 13:00:00,35.37,35.37,35.35,35.36,20200.0,25.9674,25.9674,25.9527,25.96,20200.0
2012-03-27 13:10:00,35.37,35.37,35.35,35.35,32300.0,25.9674,25.9674,25.9527,25.9527,32300.0
2012-03-27 13:20:00,35.36,35.36,35.34,35.35,27300.0,25.96,25.96,25.9453,25.9527,27300.0
2012-03-27 13:30:00,35.34,35.35,35.34,35.35,39700.0,25.9453,25.9527,25.9453,25.9527,39700.0
2012-03-27 13:40:00,35.34,35.39,35.34,35.39,40600.0,25.9453,25.982,25.9453,25.982,40600.0
2012-03-27 13:50:00,35.39,35.4,35.38,35.38,36500.0,25.982,25.9894,25.9747,25.9747,36500.0
2012-03-27 14:00:00,35.39,35.39,35.37,35.37,42500.0,25.982,25.982,25.9674,25.9674,42500.0
2012-03-27 14:10:00,35.37,35.39,35.37,35.38,22400.0,25.9674,25.982,25.9674,25.9747,22400.0
2012-03-27 14:20:00,35.37,35.38,35.37,35.38,10200.0,25.9674,25.9747,25.9674,25.9747,10200.0
2012-03-27 14:30:00,35.37,35.38,35.37,35.38,21100.0,25.9674,25.9747,25.9674,25.9747,21100.0
2012-03-27 14:40:00,35.37,35.38,35.37,35.37,11800.0,25.9674,25.9747,25.9674,25.9674,11800.0
2012-03-27 14:50:00,35.38,35.38,35.35,35.37,52100.0,25.9747,25.9747,25.9527,25.9674,52100.0
2012-03-27 15:00:00,35.36,35.4,35.36,35.39,36300.0,25.96,25.9894,25.96,25.982,36300.0
2012-03-27 15:10:00,35.4,35.4,35.35,35.36,35000.0,25.9894,25.9894,25.9527,25.96,35000.0
2012-03-27 15:20:00,35.35,35.36,35.31,35.35,49300.0,25.9527,25.96,25.9233,25.9527,49300.0
2012-03-27 15:30:00,35.35,35.37,35.34,35.37,57500.0,25.9527,25.9674,25.9453,25.9674,57500.0
2012-03-27 15:40:00,35.37,35.38,35.35,35.37,126300.0,25.9674,25.9747,25.9527,25.9674,126300.0
2012-03-27 15:50:00,35.36,35.37,35.33,35.34,190700.0,25.96,25.9674,25.938,25.9453,190700.0
2012-03-28 09:30:00,35.25,35.32,35.22,35.22,46000.0,25.8793,25.9307,25.8572,25.8572,46000.0
2012-03-28 09:40:00,35.23,35.23,35.15,35.23,47700.0,25.8646,25.8646,25.8058,25.8646,47700.0
2012-03-28 09:50:00,35.22,35.23,35.15,35.21,33000.0,25.8572,25.8646,25.8058,25.8499,33000.0
2012-03-28 10:00:00,35.21,35.3,35.21,35.3,36600.0,25.8499,25.916,25.8499,25.916,36600.0
2012-03-28 10:10:00,35.3,35.37,35.27,35.37,50000.0,25.916,25.9674,25.8939,25.9674,50000.0
2012-03-28 10:20:00,35.37,35.41,35.34,35.34,74300.0,25.9674,25.9967,25.9453,25.9453,74300.0
2012-03-28 10:30:00,35.34,35.37,35.27,35.3,57700.0,25.9453,25.9674,25.8939,25.916,57700.0
2012-03-28 10:40:00,35.29,35.29,35.15,35.17,28000.0,25.9086,25.9086,25.8058,25.8205,28000.0
2012-03-28 10:50:00,35.17,35.19,35.12,35.19,44100.0,25.8205,25.8352,25.7838,25.8352,44100.0
2012-03-28 11:00:00,35.2,35.2,35.11,35.11,31100.0,25.8426,25.8426,25.7765,25.7765,31100.0
2012-03-28 11:10:00,35.11,35.17,35.1,35.15,27700.0,25.7765,25.8205,25.7691,25.8058,27700.0
2012-03-28 11:20:00,35.16,35.22,35.16,35.2,22900.0,25.8132,25.8572,25.8132,25.8426,22900.0
2012-03-28 11:30:00,35.19,35.19,35.11,35.11,73300.0,25.8352,25.8352,25.7765,25.7765,73300.0
2012-03-28 11:40:00,35.11,35.12,35.05,35.08,43600.0,25.7765,25.7838,25.7324,25.7545,43600.0
2012-03-28 11:50:00,35.08,35.08,35.0,35.04,42500.0,25.7545,25.7545,25.6957,25.7251,42500.0
2012-03-28 12:00:00,35.03,35.12,35.03,35.11,37700.0,25.7177,25.7838,25.7177,25.7765,37700.0
2012-03-28 12:10:00,35.11,35.14,35.07,35.1,27900.0,25.7765,25.7985,25.7471,25.7691,27900.0
2012-03-28 12:20:00,35.1,35.12,35.08,35.09,44300.0,25.7691,25.7838,25.7545,25.7618,44300.0
2012-03-28 12:30:00,35.09,35.09,35.05,35.08,47900.0,25.7618,25.7618,25.7324,25.7545,47900.0
2012-03-28 12:40:00,35.08,35.1,35.07,35.07,51500.0,25.7545,25.7691,25.7471,25.7471,51500.0
2012-03-28 12:50:00,35.07,35.09,35.05,35.09,71400.0,25.7471,25.7618,25.7324,25.7618,71400.0
2012-03-28 13:00:00,35.09,35.1,35.06,35.07,30100.0,25.7618,25.7691,25.7398,25.7471,30100.0
2012-03-28 13:10:00,35.08,35.08,35.05,35.07,38600.0,25.7545,25.7545,25.7324,25.7471,38600.0
2012-03-28 13:20:00,35.07,35.08,35.04,35.04,53600.0,25.7471,25.7545,25.7251,25.7251,53600.0
2012-03-28 13:30:00,35.05,35.05,35.0,35.03,54400.0,25.7324,25.7324,25.6957,25.7177,54400.0
2012-03-28 13:40:00,35.02,35.04,34.98,34.99,34900.0,25.7104,25.7251,25.681,25.6884,34900.0
2012-03-28 13:50:00,34.98,35.0,34.97,34.99,21600.0,25.681,25.6957,25.6737,25.6884,21600.0
2012-03-28 14:00:00,34.99,35.0,34.95,34.95,34400.0,25.6884,25.6957,25.659,25.659,34400.0
2012-03-28 14:10:00,34.96,34.97,34.93,34.95,30500.0,25.6664,25.6737,25.6443,25.659,30500.0
2012-03-28 14:20:00,34.95,34.98,34.95,34.97,27700.0,25.659,25.681,25.659,25.6737,27700.0
2012-03-28 14:30:00,34.97,34.99,34.96,34.97,29400.0,25.6737,25.6884,25.6664,25.6737,29400.0
2012-03-28 14:40:00,34.96,34.98,34.94,34.97,34700.0,25.6664,25.681,25.6517,25.6737,34700.0
2012-03-28 14:50:00,34.97,34.98,34.96,34.98,26600.0,25.6737,25.681,25.6664,25.681,26600.0
2012-03-28 15:00:00,34.98,35.01,34.98,35.0,35600.0,25.681,25.7031,25.681,25.6957,35600.0
2012-03-28 15:10:00,35.01,35.04,34.99,35.03,48600.0,25.7031,25.7251,25.6884,25.7177,48600.0
2012-03-28 15:20:00,35.03,35.04,34.99,35.0,65600.0,25.7177,25.7251,25.6884,25.6957,65600.0
2012-03-28 15:30:00,34.99,35.02,34.96,34.99,59400.0,25.6884,25.7104,25.6664,25.6884,59400.0
2012-03-28 15:40:00,34.99,35.03,34.96,34.98,102300.0,25.6884,25.7177,25.6664,25.681,102300.0
2012-03-28 15:50:00,34.98,35.01,34.95,35.01,186100.0,25.681,25.7031,25.659,25.7031,186100.0
2012-03-29 09:30:00,34.84,34.89,34.76,34.82,58900.0,25.5783,25.615,25.5195,25.5636,58900.0
2012-03-29 09:40:00,34.82,34.84,34.76,34.79,34800.0,25.5636,25.5783,25.5195,25.5415,34800.0
2012-03-29 09:50:00,34.79,34.81,34.73,34.8,48900.0,25.5415,25.5562,25.4975,25.5489,48900.0
2012-03-29 10:00:00,34.79,34.84,34.76,34.78,39700.0,25.5415,25.5783,25.5195,25.5342,39700.0
2012-03-29 10:10:00,34.78,34.78,34.67,34.67,55200.0,25.5342,25.5342,25.4534,25.4534,55200.0
2012-03-29 10:20:00,34.67,34.7,34.65,34.66,27300.0,25.4534,25.4755,25.4388,25.4461,27300.0
2012-03-29 10:30:00,34.66,34.66,34.6,34.62,37000.0,25.4461,25.4461,25.4021,25.4167,37000.0
2012-03-29 10:40:00,34.63,34.68,34.62,34.67,22900.0,25.4241,25.4608,25.4167,25.4534,22900.0
2012-03-29 10:50:00,34.68,34.68,34.66,34.66,6900.0,25.4608,25.4608,25.4461,25.4461,6900.0
2012-03-29 11:00:00,34.66,34.68,34.64,34.65,18200.0,25.4461,25.4608,25.4314,25.4388,18200.0
2012-03-29 11:10:00,34.65,34.68,34.62,34.68,54500.0,25.4388,25.4608,25.4167,25.4608,54500.0
2012-03-29 11:20:00,34.68,34.72,34.65,34.65,26200.0,25.4608,25.4902,25.4388,25.4388,26200.0
2012-03-29 11:30:00,34.66,34.69,34.65,34.68,24100.0,25.4461,25.4681,25.4388,25.4608,24100.0
2012-03-29 11:40:00,34.67,34.74,34.67,34.74,28800.0,25.4534,25.5048,25.4534,25.5048,28800.0
2012-03-29 11:50:00,34.73,34.76,34.71,34.74,27600.0,25.4975,25.5195,25.4828,25.5048,27600.0
2012-03-29 12:00:00,34.74,34.75,34.73,34.75,12300.0,25.5048,25.5122,25.4975,25.5122,12300.0
2012-03-29 12:10:00,34.74,34.75,34.72,34.74,15000.0,25.5048,25.5122,25.4902,25.5048,15000.0
2012-03-29 12:20:00,34.73,34.73,34.7,34.71,16900.0,25.4975,25.4975,25.4755,25.4828,16900.0
2012-03-29 12:30:00,34.7,34.75,34.69,34.73,14700.0,25.4755,25.5122,25.4681,25.4975,14700.0
2012-03-29 12:40:00,34.74,34.76,34.72,34.72,17300.0,25.5048,25.5195,25.4902,25.4902,17300.0
2012-03-29 12:50:00,34.73,34.8,34.72,34.79,17400.0,25.4975,25.5489,25.4902,25.5415,17400.0
2012-03-29 13:00:00,34.78,34.78,34.74,34.76,18100.0,25.5342,25.5342,25.5048,25.5195,18100.0
2012-03-29 13:10:00,34.76,34.76,34.72,34.72,12300.0,25.5195,25.5195,25.4902,25.4902,12300.0
2012-03-29 13:20:00,34.72,34.75,34.72,34.75,20800.0,25.4902,25.5122,25.4902,25.5122,20800.0
2012-03-29 13:30:00,34.74,34.76,34.72,34.74,77300.0,25.5048,25.5195,25.4902,25.5048,77300.0
2012-03-29 13:40:00,34.74,34.74,34.69,34.71,25900.0,25.5048,25.5048,25.4681,25.4828,25900.0
2012-03-29 13:50:00,34.71,34.73,34.71,34.71,15300.0,25.4828,25.4975,25.4828,25.4828,15300.0
2012-03-29 14:00:00,34.72,34.76,34.71,34.72,19300.0,25.4902,25.5195,25.4828,25.4902,19300.0
2012-03-29 14:10:00,34.72,34.77,34.71,34.76,17000.0,25.4902,25.5269,25.4828,25.5195,17000.0
2012-03-29 14:20:00,34.76,34.77,34.75,34.76,15000.0,25.5195,25.5269,25.5122,25.5195,15000.0
2012-03-29 14:30:00,34.76,34.81,34.72,34.8,35300.0,25.5195,25.5562,25.4902,25.5489,35300.0
2012-03-29 14:40:00,34.79,34.8,34.78,34.78,10800.0,25.5415,25.5489,25.5342,25.5342,10800.0
2012-03-29 14:50:00,34.78,34.79,34.74,34.74,21900.0,25.5342,25.5415,25.5048,25.5048,21900.0
2012-03-29 15:00:00,34.74,34.78,34.73,34.77,24600.0,25.5048,25.5342,25.4975,25.5269,24600.0
2012-03-29 15:10:00,34.78,34.85,34.78,34.84,73100.0,25.5342,25.5856,25.5342,25.5783,73100.0
2012-03-29 15:20:00,34.84,34.84,34.77,34.77,41600.0,25.5783,25.5783,25.5269,25.5269,41600.0
2012-03-29 15:30:00,34.78,34.81,34.77,34.79,51500.0,25.5342,25.5562,25.5269,25.5415,51500.0
2012-03-29 15:40:00,34.78,34.85,34.78,34.85,62300.0,25.5342,25.5856,25.5342,25.5856,62300.0
2012-03-29 15:50:00,34.85,34.93,34.82,34.9,281000.0,25.5856,25.6443,25.5636,25.6223,281000.0
2012-03-30 09:30:00,35.0,35.06,34.94,35.04,45900.0,25.6957,25.7398,25.6517,25.7251,45900.0
2012-03-30 09:40:00,35.03,35.08,34.95,35.06,26400.0,25.7177,25.7545,25.659,25.7398,26400.0
2012-03-30 09:50:00,35.05,35.12,35.03,35.03,19700.0,25.7324,25.7838,25.7177,25.7177,19700.0
2012-03-30 10:00:00,35.02,35.07,34.99,35.05,26100.0,25.7104,25.7471,25.6884,25.7324,26100.0
2012-03-30 10:10:00,35.06,35.08,35.02,35.04,19300.0,25.7398,25.7545,25.7104,25.7251,19300.0
2012-03-30 10:20:00,35.03,35.03,34.93,34.97,18300.0,25.7177,25.7177,25.6443,25.6737,18300.0
2012-03-30 10:30:00,34.97,34.99,34.89,34.89,17000.0,25.6737,25.6884,25.615,25.615,17000.0
2012-03-30 10:40:00,34.87,34.87,34.83,34.85,44700.0,25.6003,25.6003,25.5709,25.5856,44700.0
2012-03-30 10:50:00,34.85,34.87,34.81,34.81,20500.0,25.5856,25.6003,25.5562,25.5562,20500.0
2012-03-30 11:00:00,34.81,34.88,34.8,34.88,18300.0,25.5562,25.6076,25.5489,25.6076,18300.0
2012-03-30 11:10:00,34.88,34.9,34.87,34.9,52600.0,25.6076,25.6223,25.6003,25.6223,52600.0
2012-03-30 11:20:00,34.9,35.01,34.9,35.0,20800.0,25.6223,25.7031,25.6223,25.6957,20800.0
2012-03-30 11:30:00,35.01,35.04,34.99,35.04,16100.0,25.7031,25.7251,25.6884,25.7251,16100.0
2012-03-30 11:40:00,35.04,35.09,35.03,35.09,25800.0,25.7251,25.7618,25.7177,25.7618,25800.0
2012-03-30 11:50:00,35.09,35.1,35.04,35.05,27600.0,25.7618,25.7691,25.7251,25.7324,27600.0
2012-03-30 12:00:00,35.05,35.05,35.01,35.01,20200.0,25.7324,25.7324,25.7031,25.7031,20200.0
2012-03-30 12:10:00,35.01,35.01,34.99,34.99,15000.0,25.7031,25.7031,25.6884,25.6884,15000.0
2012-03-30 12:20:00,34.99,35.02,34.99,35.01,23700.0,25.6884,25.7104,25.6884,25.7031,23700.0
2012-03-30 12:30:00,35.01,35.02,34.99,35.0,12800.0,25.7031,25.7104,25.6884,25.6957,12800.0
2012-03-30 12:40:00,35.01,35.04,34.97,35.03,73300.0,25.7031,25.7251,25.6737,25.7177,73300.0
2012-03-30 12:50:00,35.04,35.06,35.03,35.03,11200.0,25.7251,25.7398,25.7177,25.7177,11200.0
2012-03-30 13:00:00,35.03,35.05,35.01,35.02,8500.0,25.7177,25.7324,25.7031,25.7104,8500.0
2012-03-30 13:10:00,35.02,35.05,34.99,35.05,27400.0,25.7104,25.7324,25.6884,25.7324,27400.0
2012-03-30 13:20:00,35.04,35.05,35.01,35.01,23300.0,25.7251,25.7324,25.7031,25.7031,23300.0
2012-03-30 13:30:00,35.02,35.02,35.0,35.0,10300.0,25.7104,25.7104,25.6957,25.6957,10300.0
2012-03-30 13:40:00,35.01,35.03,35.0,35.03,18500.0,25.7031,25.7177,25.6957,25.7177,18500.0
2012-03-30 13:50:00,35.02,35.06,35.01,35.04,83000.0,25.7104,25.7398,25.7031,25.7251,83000.0
2012-03-30 14:00:00,35.04,35.06,35.03,35.03,49000.0,25.7251,25.7398,25.7177,25.7177,49000.0
2012-03-30 14:10:00,35.03,35.06,35.01,35.02,84600.0,25.7177,25.7398,25.7031,25.7104,84600.0
2012-03-30 14:20:00,35.02,35.04,34.98,34.98,47500.0,25.7104,25.7251,25.681,25.681,47500.0
2012-03-30 14:30:00,34.99,34.99,34.95,34.96,29800.0,25.6884,25.6884,25.659,25.6664,29800.0
2012-03-30 14:40:00,34.95,35.01,34.95,35.0,37500.0,25.659,25.7031,25.659,25.6957,37500.0
2012-03-30 14:50:00,35.0,35.0,34.95,34.95,27200.0,25.6957,25.6957,25.659,25.659,27200.0
2012-03-30 15:00:00,34.96,34.96,34.92,34.96,38100.0,25.6664,25.6664,25.637,25.6664,38100.0
2012-03-30 15:10:00,34.95,34.97,34.93,34.96,56700.0,25.659,25.6737,25.6443,25.6664,56700.0
2012-03-30 15:20:00,34.96,34.97,34.94,34.95,37000.0,25.6664,25.6737,25.6517,25.659,37000.0
2012-03-30 15:30:00,34.96,35.0,34.96,34.99,49400.0,25.6664,25.6957,25.6664,25.6884,49400.0
2012-03-30 15:40:00,35.0,35.0,34.91,34.92,85500.0,25.6957,25.6957,25.6296,25.637,85500.0
2012-03-30 15:50:00,34.92,34.96,34.89,34.94,287500.0,25.637,25.6664,25.615,25.6517,287500.0
2012-04-02 09:30:00,34.85,34.94,34.8,34.83,68600.0,25.5856,25.6517,25.5489,25.5709,68600.0
2012-04-02 09:40:00,34.83,34.89,34.83,34.89,25400.0,25.5709,25.615,25.5709,25.615,25400.0
2012-04-02 09:50:00,34.9,34.99,34.88,34.99,30800.0,25.6223,25.6884,25.6076,25.6884,30800.0
2012-04-02 10:00:00,34.99,35.04,34.92,35.01,51400.0,25.6884,25.7251,25.637,25.7031,51400.0
2012-04-02 10:10:00,35.01,35.11,35.0,35.11,40400.0,25.7031,25.7765,25.6957,25.7765,40400.0
2012-04-02 10:20:00,35.11,35.12,35.08,35.09,25100.0,25.7765,25.7838,25.7545,25.7618,25100.0
2012-04-02 10:30:00,35.08,35.09,35.06,35.07,24600.0,25.7545,25.7618,25.7398,25.7471,24600.0
2012-04-02 10:40:00,35.06,35.07,35.02,35.02,25800.0,25.7398,25.7471,25.7104,25.7104,25800.0
2012-04-02 10:50:00,35.02,35.04,35.0,35.04,45500.0,25.7104,25.7251,25.6957,25.7251,45500.0
2012-04-02 11:00:00,35.05,35.07,35.02,35.06,37200.0,25.7324,25.7471,25.7104,25.7398,37200.0
2012-04-02 11:10:00,35.07,35.11,35.07,35.07,34000.0,25.7471,25.7765,25.7471,25.7471,34000.0
2012-04-02 11:20:00,35.07,35.1,35.07,35.09,29300.0,25.7471,25.7691,25.7471,25.7618,29300.0
2012-04-02 11:30:00,35.09,35.1,35.08,35.08,11300.0,25.7618,25.7691,25.7545,25.7545,11300.0
2012-04-02 11:40:00,35.08,35.15,35.07,35.15,34600.0,25.7545,25.8058,25.7471,25.8058,34600.0
2012-04-02 11:50:00,35.15,35.21,35.13,35.18,43000.0,25.8058,25.8499,25.7912,25.8279,43000.0
2012-04-02 12:00:00,35.18,35.28,35.16,35.26,72800.0,25.8279,25.9013,25.8132,25.8866,72800.0
2012-04-02 12:10:00,35.26,35.27,35.21,35.22,31900.0,25.8866,25.8939,25.8499,25.8572,31900.0
2012-04-02 12:20:00,35.22,35.28,35.22,35.28,39700.0,25.8572,25.9013,25.8572,25.9013,39700.0
2012-04-02 12:30:00,35.28,35.29,35.27,35.29,37800.0,25.9013,25.9086,25.8939,25.9086,37800.0
2012-04-02 12:40:00,35.29,35.34,35.28,35.32,45300.0,25.9086,25.9453,25.9013,25.9307,45300.0
2012-04-02 12:50:00,35.32,35.35,35.3,35.31,61200.0,25.9307,25.9527,25.916,25.9233,61200.0
2012-04-02 13:00:00,35.29,35.29,35.24,35.25,42300.0,25.9086,25.9086,25.8719,25.8793,42300.0
2012-04-02 13:10:00,35.25,35.25,35.2,35.23,30500.0,25.8793,25.8793,25.8426,25.8646,30500.0
2012-04-02 13:20:00,35.22,35.22,35.19,35.2,18400.0,25.8572,25.8572,25.8352,25.8426,18400.0
2012-04-02 13:30:00,35.21,35.22,35.19,35.19,33600.0,25.8499,25.8572,25.8352,25.8352,33600.0
2012-04-02 13:40:00,35.19,35.2,35.18,35.2,18100.0,25.8352,25.8426,25.8279,25.8426,18100.0
2012-04-02 13:50:00,35.19,35.2,35.18,35.18,14800.0,25.8352,25.8426,25.8279,25.8279,14800.0
2012-04-02 14:00:00,35.18,35.19,35.18,35.18,13500.0,25.8279,25.8352,25.8279,25.8279,13500.0
2012-04-02 14:10:00,35.19,35.2,35.17,35.2,27100.0,25.8352,25.8426,25.8205,25.8426,27100.0
2012-04-02 14:20:00,35.2,35.21,35.19,35.2,21300.0,25.8426,25.8499,25.8352,25.8426,21300.0
2012-04-02 14:30:00,35.21,35.21,35.2,35.2,13900.0,25.8499,25.8499,25.8426,25.8426,13900.0
2012-04-02 14:40:00,35.2,35.21,35.19,35.21,31200.0,25.8426,25.8499,25.8352,25.8499,31200.0
2012-04-02 14:50:00,35.2,35.21,35.19,35.21,29200.0,25.8426,25.8499,25.8352,25.8499,29200.0
2012-04-02 15:00:00,35.2,35.22,35.2,35.22,28300.0,25.8426,25.8572,25.8426,25.8572,28300.0
2012-04-02 15:10:00,35.21,35.26,35.21,35.26,24500.0,25.8499,25.8866,25.8499,25.8866,24500.0
2012-04-02 15:20:00,35.26,35.26,35.23,35.23,37000.0,25.8866,25.8866,25.8646,25.8646,37000.0
2012-04-02 15:30:00,35.23,35.24,35.18,35.18,33200.0,25.8646,25.8719,25.8279,25.8279,33200.0
2012-04-02 15:40:00,35.18,35.2,35.15,35.15,71900.0,25.8279,25.8426,25.8058,25.8058,71900.0
2012-04-02 15:50:00,35.16,35.2,35.15,35.19,255400.0,25.8132,25.8426,25.8058,25.8352,255400.0
2012-04-03 09:30:00,35.17,35.18,35.09,35.15,32700.0,25.8205,25.8279,25.7618,25.8058,32700.0
2012-04-03 09:40:00,35.14,35.15,35.04,35.05,23400.0,25.7985,25.8058,25.7251,25.7324,23400.0
2012-04-03 09:50:00,35.05,35.05,34.99,35.01,36900.0,25.7324,25.7324,25.6884,25.7031,36900.0
2012-04-03 10:00:00,35.01,35.08,34.98,35.06,33000.0,25.7031,25.7545,25.681,25.7398,33000.0
2012-04-03 10:10:00,35.06,35.07,35.02,35.02,27000.0,25.7398,25.7471,25.7104,25.7104,27000.0
2012-04-03 10:20:00,35.02,35.04,34.99,35.04,47300.0,25.7104,25.7251,25.6884,25.7251,47300.0
2012-04-03 10:30:00,35.03,35.08,35.03,35.07,23500.0,25.7177,25.7545,25.7177,25.7471,23500.0
2012-04-03 10:40:00,35.07,35.09,35.05,35.07,21100.0,25.7471,25.7618,25.7324,25.7471,21100.0
2012-04-03 10:50:00,35.06,35.06,35.05,35.06,8600.0,25.7398,25.7398,25.7324,25.7398,8600.0
2012-04-03 11:00:00,35.05,35.13,35.02,35.11,41000.0,25.7324,25.7912,25.7104,25.7765,41000.0
2012-04-03 11:10:00,35.1,35.15,35.09,35.11,47300.0,25.7691,25.8058,25.7618,25.7765,47300.0
2012-04-03 11:20:00,35.11,35.11,35.08,35.08,22700.0,25.7765,25.7765,25.7545,25.7545,22700.0
2012-04-03 11:30:00,35.08,35.12,35.07,35.11,58300.0,25.7545,25.7838,25.7471,25.7765,58300.0
2012-04-03 11:40:00,35.11,35.12,35.1,35.12,17400.0,25.7765,25.7838,25.7691,25.7838,17400.0
2012-04-03 11:50:00,35.11,35.12,35.09,35.11,23300.0,25.7765,25.7838,25.7618,25.7765,23300.0
2012-04-03 12:00:00,35.11,35.12,35.08,35.12,189200.0,25.7765,25.7838,25.7545,25.7838,189200.0
2012-04-03 12:10:00,35.11,35.11,35.1,35.1,5100.0,25.7765,25.7765,25.7691,25.7691,5100.0
2012-04-03 12:20:00,35.1,35.15,35.1,35.13,46200.0,25.7691,25.8058,25.7691,25.7912,46200.0
2012-04-03 12:30:00,35.13,35.13,35.07,35.07,26000.0,25.7912,25.7912,25.7471,25.7471,26000.0
2012-04-03 12:40:00,35.08,35.09,35.08,35.09,7100.0,25.7545,25.7618,25.7545,25.7618,7100.0
2012-04-03 12:50:00,35.09,35.1,35.06,35.09,20900.0,25.7618,25.7691,25.7398,25.7618,20900.0
2012-04-03 13:00:00,35.09,35.09,35.04,35.04,16300.0,25.7618,25.7618,25.7251,25.7251,16300.0
2012-04-03 13:10:00,35.04,35.05,35.04,35.05,8900.0,25.7251,25.7324,25.7251,25.7324,8900.0
2012-04-03 13:20:00,35.04,35.05,35.02,35.02,15500.0,25.7251,25.7324,25.7104,25.7104,15500.0
2012-04-03 13:30:00,35.02,35.04,35.0,35.04,87800.0,25.7104,25.7251,25.6957,25.7251,87800.0
2012-04-03 13:40:00,35.03,35.04,35.03,35.03,10200.0,25.7177,25.7251,25.7177,25.7177,10200.0
2012-04-03 13:50:00,35.04,35.09,35.03,35.09,17000.0,25.7251,25.7618,25.7177,25.7618,17000.0
2012-04-03 14:00:00,35.08,35.08,34.93,34.95,104400.0,25.7545,25.7545,25.6443,25.659,104400.0
2012-04-03 14:10:00,34.95,34.98,34.9,34.98,74700.0,25.659,25.681,25.6223,25.681,74700.0
2012-04-03 14:20:00,34.99,35.0,34.96,34.96,35000.0,25.6884,25.6957,25.6664,25.6664,35000.0
2012-04-03 14:30:00,34.96,34.97,34.88,34.88,38200.0,25.6664,25.6737,25.6076,25.6076,38200.0
2012-04-03 14:40:00,34.88,34.93,34.88,34.89,36800.0,25.6076,25.6443,25.6076,25.615,36800.0
2012-04-03 14:50:00,34.89,34.95,34.89,34.92,43800.0,25.615,25.659,25.615,25.637,43800.0
2012-04-03 15:00:00,34.93,34.99,34.91,34.97,40000.0,25.6443,25.6884,25.6296,25.6737,40000.0
2012-04-03 15:10:00,34.96,35.02,34.95,35.0,41500.0,25.6664,25.7104,25.659,25.6957,41500.0
2012-04-03 15:20:00,34.99,35.0,34.91,34.91,50000.0,25.6884,25.6957,25.6296,25.6296,50000.0
2012-04-03 15:30:00,34.91,35.0,34.91,34.92,96600.0,25.6296,25.6957,25.6296,25.637,96600.0
2012-04-03 15:40:00,34.92,34.94,34.9,34.92,186300.0,25.637,25.6517,25.6223,25.637,186300.0
2012-04-03 15:50:00,34.93,34.95,34.92,34.95,184400.0,25.6443,25.659,25.637,25.659,184400.0
2012-04-04 09:30:00,34.73,34.82,34.63,34.67,80300.0,25.4975,25.5636,25.4241,25.4534,80300.0
2012-04-04 09:40:00,34.67,34.74,34.62,34.72,37600.0,25.4534,25.5048,25.4167,25.4902,37600.0
2012-04-04 09:50:00,34.73,34.84,34.7,34.83,46900.0,25.4975,25.5783,25.4755,25.5709,46900.0
2012-04-04 10:00:00,34.83,34.86,34.79,34.86,121000.0,25.5709,25.5929,25.5415,25.5929,121000.0
2012-04-04 10:10:00,34.86,34.91,34.85,34.89,124400.0,25.5929,25.6296,25.5856,25.615,124400.0
2012-04-04 10:20:00,34.89,34.89,34.74,34.8,58600.0,25.615,25.615,25.5048,25.5489,58600.0
2012-04-04 10:30:00,34.8,34.84,34.74,34.84,65300.0,25.5489,25.5783,25.5048,25.5783,65300.0
2012-04-04 10:40:00,34.84,34.89,34.81,34.89,42400.0,25.5783,25.615,25.5562,25.615,42400.0
2012-04-04 10:50:00,34.89,34.9,34.82,34.85,129700.0,25.615,25.6223,25.5636,25.5856,129700.0
2012-04-04 11:00:00,34.85,34.87,34.82,34.86,110600.0,25.5856,25.6003,25.5636,25.5929,110600.0
2012-04-04 11:10:00,34.86,34.86,34.83,34.85,91200.0,25.5929,25.5929,25.5709,25.5856,91200.0
2012-04-04 11:20:00,34.86,34.86,34.82,34.83,116000.0,25.5929,25.5929,25.5636,25.5709,116000.0
2012-04-04 11:30:00,34.83,34.89,34.8,34.88,56200.0,25.5709,25.615,25.5489,25.6076,56200.0
2012-04-04 11:40:00,34.88,34.92,34.88,34.89,16400.0,25.6076,25.637,25.6076,25.615,16400.0
2012-04-04 11:50:00,34.9,34.94,34.87,34.89,47900.0,25.6223,25.6517,25.6003,25.615,47900.0
2012-04-04 12:00:00,34.9,34.95,34.89,34.94,27200.0,25.6223,25.659,25.615,25.6517,27200.0
2012-04-04 12:10:00,34.95,34.97,34.95,34.97,34800.0,25.659,25.6737,25.659,25.6737,34800.0
2012-04-04 12:20:00,34.97,34.97,34.92,34.92,17000.0,25.6737,25.6737,25.637,25.637,17000.0
2012-04-04 12:30:00,34.92,34.93,34.91,34.92,15200.0,25.637,25.6443,25.6296,25.637,15200.0
2012-04-04 12:40:00,34.93,34.94,34.91,34.91,27100.0,25.6443,25.6517,25.6296,25.6296,27100.0
2012-04-04 12:50:00,34.91,34.93,34.9,34.92,21400.0,25.6296,25.6443,25.6223,25.637,21400.0
2012-04-04 13:00:00,34.92,34.93,34.9,34.92,42400.0,25.637,25.6443,25.6223,25.637,42400.0
2012-04-04 13:10:00,34.92,34.95,34.9,34.94,20000.0,25.637,25.659,25.6223,25.6517,20000.0
2012-04-04 13:20:00,34.94,34.95,34.9,34.92,40500.0,25.6517,25.659,25.6223,25.637,40500.0
2012-04-04 13:30:00,34.92,34.96,34.91,34.95,39300.0,25.637,25.6664,25.6296,25.659,39300.0
2012-04-04 13:40:00,34.95,35.04,34.95,35.03,76900.0,25.659,25.7251,25.659,25.7177,76900.0
2012-04-04 13:50:00,35.04,35.04,34.99,35.01,110000.0,25.7251,25.7251,25.6884,25.7031,110000.0
2012-04-04 14:00:00,35.01,35.03,34.97,34.98,66400.0,25.7031,25.7177,25.6737,25.681,66400.0
2012-04-04 14:10:00,34.98,35.02,34.97,34.97,42800.0,25.681,25.7104,25.6737,25.6737,42800.0
2012-04-04 14:20:00,34.98,34.98,34.91,34.93,41800.0,25.681,25.681,25.6296,25.6443,41800.0
2012-04-04 14:30:00,34.94,35.0,34.93,35.0,93800.0,25.6517,25.6957,25.6443,25.6957,93800.0
2012-04-04 14:40:00,35.0,35.02,34.99,35.01,29000.0,25.6957,25.7104,25.6884,25.7031,29000.0
2012-04-04 14:50:00,35.01,35.02,35.0,35.02,25600.0,25.7031,25.7104,25.6957,25.7104,25600.0
2012-04-04 15:00:00,35.02,35.03,35.0,35.02,37900.0,25.7104,25.7177,25.6957,25.7104,37900.0
2012-04-04 15:10:00,35.02,35.03,34.99,35.0,59300.0,25.7104,25.7177,25.6884,25.6957,59300.0
2012-04-04 15:20:00,35.0,35.02,34.99,35.0,49000.0,25.6957,25.7104,25.6884,25.6957,49000.0
2012-04-04 15:30:00,35.0,35.03,34.99,35.01,106500.0,25.6957,25.7177,25.6884,25.7031,106500.0
2012-04-04 15:40:00,35.0,35.03,35.0,35.03,57900.0,25.6957,25.7177,25.6957,25.7177,57900.0
2012-04-04 15:50:00,35.02,35.06,34.99,35.05,280900.0,25.7104,25.7398,25.6884,25.7324,280900.0
2012-04-05 09:30:00,34.93,34.98,34.84,34.86,46100.0,25.6443,25.681,25.5783,25.5929,46100.0
2012-04-05 09:40:00,34.86,35.0,34.85,35.0,45300.0,25.5929,25.6957,25.5856,25.6957,45300.0
2012-04-05 09:50:00,34.99,35.16,34.99,35.14,64900.0,25.6884,25.8132,25.6884,25.7985,64900.0
2012-04-05 10:00:00,35.14,35.17,35.08,35.11,117500.0,25.7985,25.8205,25.7545,25.7765,117500.0
2012-04-05 10:10:00,35.11,35.11,35.0,35.09,137700.0,25.7765,25.7765,25.6957,25.7618,137700.0
2012-04-05 10:20:00,35.1,35.13,35.09,35.09,40100.0,25.7691,25.7912,25.7618,25.7618,40100.0
2012-04-05 10:30:00,35.09,35.12,35.07,35.11,34000.0,25.7618,25.7838,25.7471,25.7765,34000.0
2012-04-05 10:40:00,35.12,35.14,35.08,35.11,48700.0,25.7838,25.7985,25.7545,25.7765,48700.0
2012-04-05 10:50:00,35.12,35.12,35.05,35.08,22200.0,25.7838,25.7838,25.7324,25.7545,22200.0
2012-04-05 11:00:00,35.08,35.1,35.07,35.1,25000.0,25.7545,25.7691,25.7471,25.7691,25000.0
2012-04-05 11:10:00,35.1,35.14,35.09,35.12,46300.0,25.7691,25.7985,25.7618,25.7838,46300.0
2012-04-05 11:20:00,35.12,35.12,35.08,35.08,40700.0,25.7838,25.7838,25.7545,25.7545,40700.0
2012-04-05 11:30:00,35.09,35.09,35.06,35.06,14300.0,25.7618,25.7618,25.7398,25.7398,14300.0
2012-04-05 11:40:00,35.06,35.09,35.04,35.08,37900.0,25.7398,25.7618,25.7251,25.7545,37900.0
2012-04-05 11:50:00,35.08,35.11,35.08,35.1,21800.0,25.7545,25.7765,25.7545,25.7691,21800.0
2012-04-05 12:00:00,35.1,35.11,35.08,35.1,22700.0,25.7691,25.7765,25.7545,25.7691,22700.0
2012-04-05 12:10:00,35.09,35.1,35.08,35.09,14000.0,25.7618,25.7691,25.7545,25.7618,14000.0
2012-04-05 12:20:00,35.1,35.12,35.09,35.12,164500.0,25.7691,25.7838,25.7618,25.7838,164500.0
2012-04-05 12:30:00,35.11,35.12,35.07,35.07,20100.0,25.7765,25.7838,25.7471,25.7471,20100.0
2012-04-05 12:40:00,35.08,35.09,35.05,35.06,16400.0,25.7545,25.7618,25.7324,25.7398,16400.0
2012-04-05 12:50:00,35.06,35.07,35.04,35.05,13700.0,25.7398,25.7471,25.7251,25.7324,13700.0
2012-04-05 13:00:00,35.05,35.07,35.05,35.07,22900.0,25.7324,25.7471,25.7324,25.7471,22900.0
2012-04-05 13:10:00,35.07,35.07,35.05,35.06,10500.0,25.7471,25.7471,25.7324,25.7398,10500.0
2012-04-05 13:20:00,35.06,35.08,35.05,35.07,17300.0,25.7398,25.7545,25.7324,25.7471,17300.0
2012-04-05 13:30:00,35.07,35.08,35.06,35.08,17700.0,25.7471,25.7545,25.7398,25.7545,17700.0
2012-04-05 13:40:00,35.08,35.08,35.05,35.05,199300.0,25.7545,25.7545,25.7324,25.7324,199300.0
2012-04-05 13:50:00,35.05,35.07,35.05,35.05,40800.0,25.7324,25.7471,25.7324,25.7324,40800.0
2012-04-05 14:00:00,35.05,35.06,35.05,35.05,18200.0,25.7324,25.7398,25.7324,25.7324,18200.0
2012-04-05 14:10:00,35.05,35.06,35.05,35.06,22200.0,25.7324,25.7398,25.7324,25.7398,22200.0
2012-04-05 14:20:00,35.06,35.09,35.05,35.08,18400.0,25.7398,25.7618,25.7324,25.7545,18400.0
2012-04-05 14:30:00,35.07,35.09,35.06,35.08,18300.0,25.7471,25.7618,25.7398,25.7545,18300.0
2012-04-05 14:40:00,35.08,35.09,35.07,35.07,17700.0,25.7545,25.7618,25.7471,25.7471,17700.0
2012-04-05 14:50:00,35.08,35.13,35.07,35.12,27100.0,25.7545,25.7912,25.7471,25.7838,27100.0
2012-04-05 15:00:00,35.12,35.12,35.09,35.09,31300.0,25.7838,25.7838,25.7618,25.7618,31300.0
2012-04-05 15:10:00,35.09,35.1,35.09,35.09,17800.0,25.7618,25.7691,25.7618,25.7618,17800.0
2012-04-05 15:20:00,35.09,35.1,35.08,35.09,17900.0,25.7618,25.7691,25.7545,25.7618,17900.0
2012-04-05 15:30:00,35.08,35.09,35.08,35.08,18400.0,25.7545,25.7618,25.7545,25.7545,18400.0
2012-04-05 15:40:00,35.08,35.1,35.05,35.05,69500.0,25.7545,25.7691,25.7324,25.7324,69500.0
2012-04-05 15:50:00,35.05,35.12,35.05,35.1,228700.0,25.7324,25.7838,25.7324,25.7691,228700.0
2012-04-09 09:30:00,34.88,34.98,34.77,34.88,98100.0,25.6076,25.681,25.5269,25.6076,98100.0
2012-04-09 09:40:00,34.89,34.93,34.84,34.9,48200.0,25.615,25.6443,25.5783,25.6223,48200.0
2012-04-09 09:50:00,34.9,34.93,34.88,34.91,30600.0,25.6223,25.6443,25.6076,25.6296,30600.0
2012-04-09 10:00:00,34.91,34.92,34.82,34.86,42500.0,25.6296,25.637,25.5636,25.5929,42500.0
2012-04-09 10:10:00,34.86,34.93,34.86,34.91,43000.0,25.5929,25.6443,25.5929,25.6296,43000.0
2012-04-09 10:20:00,34.91,34.95,34.9,34.94,38100.0,25.6296,25.659,25.6223,25.6517,38100.0
2012-04-09 10:30:00,34.94,34.94,34.88,34.9,74400.0,25.6517,25.6517,25.6076,25.6223,74400.0
2012-04-09 10:40:00,34.9,34.91,34.87,34.88,41800.0,25.6223,25.6296,25.6003,25.6076,41800.0
2012-04-09 10:50:00,34.87,34.89,34.83,34.86,49500.0,25.6003,25.615,25.5709,25.5929,49500.0
2012-04-09 11:00:00,34.85,34.87,34.82,34.86,40100.0,25.5856,25.6003,25.5636,25.5929,40100.0
2012-04-09 11:10:00,34.85,34.89,34.83,34.84,45300.0,25.5856,25.615,25.5709,25.5783,45300.0
2012-04-09 11:20:00,34.85,34.85,34.8,34.81,39200.0,25.5856,25.5856,25.5489,25.5562,39200.0
2012-04-09 11:30:00,34.81,34.81,34.76,34.76,33200.0,25.5562,25.5562,25.5195,25.5195,33200.0
2012-04-09 11:40:00,34.76,34.87,34.76,34.87,177900.0,25.5195,25.6003,25.5195,25.6003,177900.0
2012-04-09 11:50:00,34.86,34.93,34.86,34.92,42100.0,25.5929,25.6443,25.5929,25.637,42100.0
2012-04-09 12:00:00,34.92,34.97,34.92,34.97,18400.0,25.637,25.6737,25.637,25.6737,18400.0
2012-04-09 12:10:00,34.96,35.0,34.96,34.97,53700.0,25.6664,25.6957,25.6664,25.6737,53700.0
2012-04-09 12:20:00,34.97,35.0,34.96,34.99,28400.0,25.6737,25.6957,25.6664,25.6884,28400.0
2012-04-09 12:30:00,35.0,35.1,34.99,35.08,27900.0,25.6957,25.7691,25.6884,25.7545,27900.0
2012-04-09 12:40:00,35.08,35.08,35.0,35.0,36500.0,25.7545,25.7545,25.6957,25.6957,36500.0
2012-04-09 12:50:00,35.01,35.02,34.98,35.02,19400.0,25.7031,25.7104,25.681,25.7104,19400.0
2012-04-09 13:00:00,35.02,35.02,35.0,35.01,15200.0,25.7104,25.7104,25.6957,25.7031,15200.0
2012-04-09 13:10:00,35.0,35.01,34.98,34.98,16000.0,25.6957,25.7031,25.681,25.681,16000.0
2012-04-09 13:20:00,34.97,34.99,34.95,34.98,35100.0,25.6737,25.6884,25.659,25.681,35100.0
2012-04-09 13:30:00,34.97,34.99,34.97,34.98,22600.0,25.6737,25.6884,25.6737,25.681,22600.0
2012-04-09 13:40:00,34.98,34.98,34.92,34.93,30700.0,25.681,25.681,25.637,25.6443,30700.0
2012-04-09 13:50:00,34.93,34.96,34.92,34.95,23600.0,25.6443,25.6664,25.637,25.659,23600.0
2012-04-09 14:00:00,34.95,34.96,34.9,34.91,34600.0,25.659,25.6664,25.6223,25.6296,34600.0
2012-04-09 14:10:00,34.9,34.91,34.88,34.91,27300.0,25.6223,25.6296,25.6076,25.6296,27300.0
2012-04-09 14:20:00,34.91,34.92,34.9,34.9,20300.0,25.6296,25.637,25.6223,25.6223,20300.0
2012-04-09 14:30:00,34.9,34.94,34.89,34.89,63500.0,25.6223,25.6517,25.615,25.615,63500.0
2012-04-09 14:40:00,34.89,34.9,34.88,34.89,9500.0,25.615,25.6223,25.6076,25.615,9500.0
2012-04-09 14:50:00,34.89,34.92,34.88,34.92,37700.0,25.615,25.637,25.6076,25.637,37700.0
2012-04-09 15:00:00,34.91,34.95,34.91,34.94,60500.0,25.6296,25.659,25.6296,25.6517,60500.0
2012-04-09 15:10:00,34.94,34.98,34.93,34.96,34800.0,25.6517,25.681,25.6443,25.6664,34800.0
2012-04-09 15:20:00,34.96,34.97,34.96,34.97,14800.0,25.6664,25.6737,25.6664,25.6737,14800.0
2012-04-09 15:30:00,34.96,34.97,34.91,34.92,76200.0,25.6664,25.6737,25.6296,25.637,76200.0
2012-04-09 15:40:00,34.92,34.94,34.91,34.92,93500.0,25.637,25.6517,25.6296,25.637,93500.0
2012-04-09 15:50:00,34.92,34.96,34.91,34.93,167100.0,25.637,25.6664,25.6296,25.6443,167100.0
2012-04-10 09:30:00,34.85,34.99,34.77,34.83,44500.0,25.5856,25.6884,25.5269,25.5709,44500.0
2012-04-10 09:40:00,34.83,34.87,34.8,34.8,28600.0,25.5709,25.6003,25.5489,25.5489,28600.0
2012-04-10 09:50:00,34.8,34.85,34.79,34.81,28700.0,25.5489,25.5856,25.5415,25.5562,28700.0
2012-04-10 10:00:00,34.81,34.81,34.71,34.72,43600.0,25.5562,25.5562,25.4828,25.4902,43600.0
2012-04-10 10:10:00,34.73,34.79,34.73,34.78,34800.0,25.4975,25.5415,25.4975,25.5342,34800.0
2012-04-10 10:20:00,34.78,34.81,34.76,34.77,27700.0,25.5342,25.5562,25.5195,25.5269,27700.0
2012-04-10 10:30:00,34.77,34.79,34.75,34.75,28500.0,25.5269,25.5415,25.5122,25.5122,28500.0
2012-04-10 10:40:00,34.75,34.79,34.74,34.75,65400.0,25.5122,25.5415,25.5048,25.5122,65400.0
2012-04-10 10:50:00,34.74,34.77,34.72,34.73,55600.0,25.5048,25.5269,25.4902,25.4975,55600.0
2012-04-10 11:00:00,34.73,34.77,34.73,34.77,38900.0,25.4975,25.5269,25.4975,25.5269,38900.0
2012-04-10 11:10:00,34.78,34.78,34.71,34.73,33500.0,25.5342,25.5342,25.4828,25.4975,33500.0
2012-04-10 11:20:00,34.72,34.79,34.72,34.74,71700.0,25.4902,25.5415,25.4902,25.5048,71700.0
2012-04-10 11:30:00,34.75,34.75,34.7,34.71,39400.0,25.5122,25.5122,25.4755,25.4828,39400.0
2012-04-10 11:40:00,34.71,34.78,34.71,34.75,74300.0,25.4828,25.5342,25.4828,25.5122,74300.0
2012-04-10 11:50:00,34.75,34.76,34.71,34.75,66400.0,25.5122,25.5195,25.4828,25.5122,66400.0
2012-04-10 12:00:00,34.75,34.75,34.72,34.72,45600.0,25.5122,25.5122,25.4902,25.4902,45600.0
2012-04-10 12:10:00,34.72,34.74,34.69,34.72,97700.0,25.4902,25.5048,25.4681,25.4902,97700.0
2012-04-10 12:20:00,34.72,34.72,34.69,34.7,68200.0,25.4902,25.4902,25.4681,25.4755,68200.0
2012-04-10 12:30:00,34.71,34.72,34.69,34.69,46500.0,25.4828,25.4902,25.4681,25.4681,46500.0
2012-04-10 12:40:00,34.69,34.69,34.6,34.6,60800.0,25.4681,25.4681,25.4021,25.4021,60800.0
2012-04-10 12:50:00,34.61,34.62,34.57,34.62,59700.0,25.4094,25.4167,25.38,25.4167,59700.0
2012-04-10 13:00:00,34.62,34.62,34.59,34.6,32400.0,25.4167,25.4167,25.3947,25.4021,32400.0
2012-04-10 13:10:00,34.59,34.61,34.55,34.55,45200.0,25.3947,25.4094,25.3653,25.3653,45200.0
2012-04-10 13:20:00,34.55,34.6,34.54,34.6,28000.0,25.3653,25.4021,25.358,25.4021,28000.0
2012-04-10 13:30:00,34.59,34.62,34.59,34.61,28300.0,25.3947,25.4167,25.3947,25.4094,28300.0
2012-04-10 13:40:00,34.6,34.62,34.58,34.61,36600.0,25.4021,25.4167,25.3874,25.4094,36600.0
2012-04-10 13:50:00,34.6,34.61,34.56,34.58,27900.0,25.4021,25.4094,25.3727,25.3874,27900.0
2012-04-10 14:00:00,34.57,34.61,34.56,34.59,30900.0,25.38,25.4094,25.3727,25.3947,30900.0
2012-04-10 14:10:00,34.59,34.61,34.57,34.57,28300.0,25.3947,25.4094,25.38,25.38,28300.0
2012-04-10 14:20:00,34.58,34.58,34.54,34.57,30300.0,25.3874,25.3874,25.358,25.38,30300.0
2012-04-10 14:30:00,34.58,34.58,34.5,34.52,98000.0,25.3874,25.3874,25.3286,25.3433,98000.0
2012-04-10 14:40:00,34.52,34.62,34.51,34.6,57400.0,25.3433,25.4167,25.336,25.4021,57400.0
2012-04-10 14:50:00,34.6,34.61,34.55,34.55,22400.0,25.4021,25.4094,25.3653,25.3653,22400.0
2012-04-10 15:00:00,34.55,34.56,34.5,34.51,37600.0,25.3653,25.3727,25.3286,25.336,37600.0
2012-04-10 15:10:00,34.52,34.54,34.51,34.53,53200.0,25.3433,25.358,25.336,25.3507,53200.0
2012-04-10 15:20:00,34.54,34.54,34.5,34.5,30600.0,25.358,25.358,25.3286,25.3286,30600.0
2012-04-10 15:30:00,34.5,34.55,34.5,34.54,78800.0,25.3286,25.3653,25.3286,25.358,78800.0
2012-04-10 15:40:00,34.53,34.55,34.51,34.53,109200.0,25.3507,25.3653,25.336,25.3507,109200.0
2012-04-10 15:50:00,34.53,34.55,34.49,34.5,178500.0,25.3507,25.3653,25.3213,25.3286,178500.0
2012-04-11 09:30:00,34.83,34.86,34.7,34.8,85300.0,25.5709,25.5929,25.4755,25.5489,85300.0
2012-04-11 09:40:00,34.79,34.8,34.76,34.79,114900.0,25.5415,25.5489,25.5195,25.5415,114900.0
2012-04-11 09:50:00,34.8,34.85,34.79,34.85,55100.0,25.5489,25.5856,25.5415,25.5856,55100.0
2012-04-11 10:00:00,34.84,34.85,34.76,34.76,37800.0,25.5783,25.5856,25.5195,25.5195,37800.0
2012-04-11 10:10:00,34.77,34.82,34.76,34.82,29000.0,25.5269,25.5636,25.5195,25.5636,29000.0
2012-04-11 10:20:00,34.82,34.82,34.76,34.78,20400.0,25.5636,25.5636,25.5195,25.5342,20400.0
2012-04-11 10:30:00,34.79,34.85,34.79,34.82,30800.0,25.5415,25.5856,25.5415,25.5636,30800.0
2012-04-11 10:40:00,34.83,34.84,34.77,34.78,40400.0,25.5709,25.5783,25.5269,25.5342,40400.0
2012-04-11 10:50:00,34.78,34.81,34.74,34.76,25800.0,25.5342,25.5562,25.5048,25.5195,25800.0
2012-04-11 11:00:00,34.76,34.76,34.7,34.72,41000.0,25.5195,25.5195,25.4755,25.4902,41000.0
2012-04-11 11:10:00,34.72,34.8,34.71,34.8,32800.0,25.4902,25.5489,25.4828,25.5489,32800.0
2012-04-11 11:20:00,34.8,34.83,34.79,34.83,22000.0,25.5489,25.5709,25.5415,25.5709,22000.0
2012-04-11 11:30:00,34.83,34.84,34.82,34.82,24500.0,25.5709,25.5783,25.5636,25.5636,24500.0
2012-04-11 11:40:00,34.82,34.85,34.82,34.82,26200.0,25.5636,25.5856,25.5636,25.5636,26200.0
2012-04-11 11:50:00,34.82,34.86,34.82,34.85,27200.0,25.5636,25.5929,25.5636,25.5856,27200.0
2012-04-11 12:00:00,34.85,34.88,34.84,34.88,40700.0,25.5856,25.6076,25.5783,25.6076,40700.0
2012-04-11 12:10:00,34.87,34.88,34.87,34.88,19200.0,25.6003,25.6076,25.6003,25.6076,19200.0
2012-04-11 12:20:00,34.88,34.92,34.87,34.91,21800.0,25.6076,25.637,25.6003,25.6296,21800.0
2012-04-11 12:30:00,34.91,34.92,34.9,34.91,17600.0,25.6296,25.637,25.6223,25.6296,17600.0
2012-04-11 12:40:00,34.91,34.97,34.91,34.96,33600.0,25.6296,25.6737,25.6296,25.6664,33600.0
2012-04-11 12:50:00,34.95,35.0,34.94,34.99,40400.0,25.659,25.6957,25.6517,25.6884,40400.0
2012-04-11 13:00:00,35.0,35.0,34.95,34.96,32400.0,25.6957,25.6957,25.659,25.6664,32400.0
2012-04-11 13:10:00,34.96,34.97,34.9,34.9,30800.0,25.6664,25.6737,25.6223,25.6223,30800.0
2012-04-11 13:20:00,34.91,34.91,34.88,34.88,25100.0,25.6296,25.6296,25.6076,25.6076,25100.0
2012-04-11 13:30:00,34.88,34.92,34.88,34.92,27700.0,25.6076,25.637,25.6076,25.637,27700.0
2012-04-11 13:40:00,34.92,34.93,34.9,34.91,23200.0,25.637,25.6443,25.6223,25.6296,23200.0
2012-04-11 13:50:00,34.91,34.93,34.9,34.9,46400.0,25.6296,25.6443,25.6223,25.6223,46400.0
2012-04-11 14:00:00,34.9,34.91,34.86,34.89,36700.0,25.6223,25.6296,25.5929,25.615,36700.0
2012-04-11 14:10:00,34.89,34.93,34.88,34.89,29300.0,25.615,25.6443,25.6076,25.615,29300.0
2012-04-11 14:20:00,34.9,34.93,34.89,34.9,27500.0,25.6223,25.6443,25.615,25.6223,27500.0
2012-04-11 14:30:00,34.91,34.92,34.88,34.91,28700.0,25.6296,25.637,25.6076,25.6296,28700.0
2012-04-11 14:40:00,34.91,34.93,34.9,34.91,22400.0,25.6296,25.6443,25.6223,25.6296,22400.0
2012-04-11 14:50:00,34.92,34.92,34.91,34.91,17800.0,25.637,25.637,25.6296,25.6296,17800.0
2012-04-11 15:00:00,34.92,34.92,34.91,34.91,28400.0,25.637,25.637,25.6296,25.6296,28400.0
2012-04-11 15:10:00,34.92,34.92,34.85,34.86,29300.0,25.637,25.637,25.5856,25.5929,29300.0
2012-04-11 15:20:00,34.87,34.91,34.86,34.91,27600.0,25.6003,25.6296,25.5929,25.6296,27600.0
2012-04-11 15:30:00,34.91,34.91,34.88,34.89,45100.0,25.6296,25.6296,25.6076,25.615,45100.0
2012-04-11 15:40:00,34.89,34.9,34.86,34.89,59700.0,25.615,25.6223,25.5929,25.615,59700.0
2012-04-11 15:50:00,34.9,34.91,34.88,34.9,153800.0,25.6223,25.6296,25.6076,25.6223,153800.0
2012-04-12 09:30:00,34.89,35.21,34.89,35.12,138400.0,25.615,25.8499,25.615,25.7838,138400.0
2012-04-12 09:40:00,35.13,35.2,35.06,35.09,68700.0,25.7912,25.8426,25.7398,25.7618,68700.0
2012-04-12 09:50:00,35.09,35.19,35.07,35.09,53700.0,25.7618,25.8352,25.7471,25.7618,53700.0
2012-04-12 10:00:00,35.09,35.22,35.09,35.2,73900.0,25.7618,25.8572,25.7618,25.8426,73900.0
2012-04-12 10:10:00,35.19,35.22,35.16,35.2,32500.0,25.8352,25.8572,25.8132,25.8426,32500.0
2012-04-12 10:20:00,35.2,35.31,35.2,35.3,75200.0,25.8426,25.9233,25.8426,25.916,75200.0
2012-04-12 10:30:00,35.29,35.48,35.25,35.48,112600.0,25.9086,26.0481,25.8793,26.0481,112600.0
2012-04-12 10:40:00,35.48,35.5,35.44,35.44,94500.0,26.0481,26.0628,26.0188,26.0188,94500.0
2012-04-12 10:50:00,35.44,35.44,35.3,35.3,46400.0,26.0188,26.0188,25.916,25.916,46400.0
2012-04-12 11:00:00,35.3,35.41,35.3,35.39,55800.0,25.916,25.9967,25.916,25.982,55800.0
2012-04-12 11:10:00,35.4,35.4,35.35,35.39,38000.0,25.9894,25.9894,25.9527,25.982,38000.0
2012-04-12 11:20:00,35.39,35.4,35.33,35.33,27600.0,25.982,25.9894,25.938,25.938,27600.0
2012-04-12 11:30:00,35.34,35.34,35.28,35.28,21900.0,25.9453,25.9453,25.9013,25.9013,21900.0
2012-04-12 11:40:00,35.28,35.33,35.28,35.32,23000.0,25.9013,25.938,25.9013,25.9307,23000.0
2012-04-12 11:50:00,35.32,35.39,35.32,35.39,43200.0,25.9307,25.982,25.9307,25.982,43200.0
2012-04-12 12:00:00,35.39,35.41,35.37,35.37,46000.0,25.982,25.9967,25.9674,25.9674,46000.0
2012-04-12 12:10:00,35.38,35.39,35.35,35.39,21400.0,25.9747,25.982,25.9527,25.982,21400.0
2012-04-12 12:20:00,35.38,35.39,35.35,35.37,23200.0,25.9747,25.982,25.9527,25.9674,23200.0
2012-04-12 12:30:00,35.36,35.38,35.36,35.36,13500.0,25.96,25.9747,25.96,25.96,13500.0
2012-04-12 12:40:00,35.36,35.4,35.36,35.38,18300.0,25.96,25.9894,25.96,25.9747,18300.0
2012-04-12 12:50:00,35.37,35.4,35.34,35.34,24500.0,25.9674,25.9894,25.9453,25.9453,24500.0
2012-04-12 13:00:00,35.35,35.36,35.3,35.3,35500.0,25.9527,25.96,25.916,25.916,35500.0
2012-04-12 13:10:00,35.3,35.31,35.29,35.29,20700.0,25.916,25.9233,25.9086,25.9086,20700.0
2012-04-12 13:20:00,35.29,35.29,35.26,35.29,15200.0,25.9086,25.9086,25.8866,25.9086,15200.0
2012-04-12 13:30:00,35.29,35.34,35.29,35.32,15600.0,25.9086,25.9453,25.9086,25.9307,15600.0
2012-04-12 13:40:00,35.31,35.32,35.29,35.3,20500.0,25.9233,25.9307,25.9086,25.916,20500.0
2012-04-12 13:50:00,35.31,35.33,35.29,35.32,15400.0,25.9233,25.938,25.9086,25.9307,15400.0
2012-04-12 14:00:00,35.33,35.33,35.31,35.33,19000.0,25.938,25.938,25.9233,25.938,19000.0
2012-04-12 14:10:00,35.33,35.37,35.32,35.37,21500.0,25.938,25.9674,25.9307,25.9674,21500.0
2012-04-12 14:20:00,35.37,35.38,35.34,35.34,42100.0,25.9674,25.9747,25.9453,25.9453,42100.0
2012-04-12 14:30:00,35.35,35.39,35.34,35.37,20100.0,25.9527,25.982,25.9453,25.9674,20100.0
2012-04-12 14:40:00,35.38,35.4,35.35,35.37,27500.0,25.9747,25.9894,25.9527,25.9674,27500.0
2012-04-12 14:50:00,35.37,35.4,35.37,35.37,21300.0,25.9674,25.9894,25.9674,25.9674,21300.0
2012-04-12 15:00:00,35.38,35.38,35.35,35.36,30800.0,25.9747,25.9747,25.9527,25.96,30800.0
2012-04-12 15:10:00,35.36,35.38,35.35,35.36,81300.0,25.96,25.9747,25.9527,25.96,81300.0
2012-04-12 15:20:00,35.35,35.35,35.31,35.32,35000.0,25.9527,25.9527,25.9233,25.9307,35000.0
2012-04-12 15:30:00,35.32,35.33,35.31,35.32,61300.0,25.9307,25.938,25.9233,25.9307,61300.0
2012-04-12 15:40:00,35.32,35.41,35.31,35.39,102900.0,25.9307,25.9967,25.9233,25.982,102900.0
2012-04-12 15:50:00,35.39,35.39,35.35,35.37,107700.0,25.982,25.982,25.9527,25.9674,107700.0
2012-04-13 09:30:00,35.28,35.34,35.1,35.31,69100.0,25.9013,25.9453,25.7691,25.9233,69100.0
2012-04-13 09:40:00,35.31,35.31,35.11,35.11,42100.0,25.9233,25.9233,25.7765,25.7765,42100.0
2012-04-13 09:50:00,35.11,35.32,35.11,35.16,58200.0,25.7765,25.9307,25.7765,25.8132,58200.0
2012-04-13 10:00:00,35.16,35.24,35.16,35.19,39100.0,25.8132,25.8719,25.8132,25.8352,39100.0
2012-04-13 10:10:00,35.18,35.26,35.16,35.18,39000.0,25.8279,25.8866,25.8132,25.8279,39000.0
2012-04-13 10:20:00,35.17,35.23,35.16,35.18,26100.0,25.8205,25.8646,25.8132,25.8279,26100.0
2012-04-13 10:30:00,35.18,35.21,35.14,35.2,26400.0,25.8279,25.8499,25.7985,25.8426,26400.0
2012-04-13 10:40:00,35.19,35.19,35.12,35.16,23500.0,25.8352,25.8352,25.7838,25.8132,23500.0
2012-04-13 10:50:00,35.15,35.17,35.13,35.15,17400.0,25.8058,25.8205,25.7912,25.8058,17400.0
2012-04-13 11:00:00,35.16,35.22,35.16,35.21,20700.0,25.8132,25.8572,25.8132,25.8499,20700.0
2012-04-13 11:10:00,35.2,35.26,35.19,35.26,44000.0,25.8426,25.8866,25.8352,25.8866,44000.0
2012-04-13 11:20:00,35.26,35.29,35.25,35.29,53200.0,25.8866,25.9086,25.8793,25.9086,53200.0
2012-04-13 11:30:00,35.28,35.32,35.25,35.3,54000.0,25.9013,25.9307,25.8793,25.916,54000.0
2012-04-13 11:40:00,35.3,35.31,35.27,35.3,29100.0,25.916,25.9233,25.8939,25.916,29100.0
2012-04-13 11:50:00,35.3,35.31,35.25,35.25,13100.0,25.916,25.9233,25.8793,25.8793,13100.0
2012-04-13 12:00:00,35.26,35.27,35.23,35.24,15800.0,25.8866,25.8939,25.8646,25.8719,15800.0
2012-04-13 12:10:00,35.23,35.24,35.2,35.21,17500.0,25.8646,25.8719,25.8426,25.8499,17500.0
2012-04-13 12:20:00,35.21,35.25,35.2,35.23,23800.0,25.8499,25.8793,25.8426,25.8646,23800.0
2012-04-13 12:30:00,35.23,35.25,35.23,35.25,14500.0,25.8646,25.8793,25.8646,25.8793,14500.0
2012-04-13 12:40:00,35.25,35.28,35.25,35.27,22500.0,25.8793,25.9013,25.8793,25.8939,22500.0
2012-04-13 12:50:00,35.28,35.28,35.24,35.25,27600.0,25.9013,25.9013,25.8719,25.8793,27600.0
2012-04-13 13:00:00,35.25,35.25,35.22,35.22,8200.0,25.8793,25.8793,25.8572,25.8572,8200.0
2012-04-13 13:10:00,35.23,35.25,35.21,35.22,16300.0,25.8646,25.8793,25.8499,25.8572,16300.0
2012-04-13 13:20:00,35.22,35.25,35.21,35.23,43400.0,25.8572,25.8793,25.8499,25.8646,43400.0
2012-04-13 13:30:00,35.22,35.25,35.2,35.25,27200.0,25.8572,25.8793,25.8426,25.8793,27200.0
2012-04-13 13:40:00,35.25,35.26,35.24,35.25,28800.0,25.8793,25.8866,25.8719,25.8793,28800.0
2012-04-13 13:50:00,35.25,35.26,35.24,35.25,30000.0,25.8793,25.8866,25.8719,25.8793,30000.0
2012-04-13 14:00:00,35.24,35.28,35.24,35.28,50500.0,25.8719,25.9013,25.8719,25.9013,50500.0
2012-04-13 14:10:00,35.28,35.28,35.27,35.27,13200.0,25.9013,25.9013,25.8939,25.8939,13200.0
2012-04-13 14:20:00,35.27,35.3,35.27,35.3,39400.0,25.8939,25.916,25.8939,25.916,39400.0
2012-04-13 14:30:00,35.29,35.3,35.24,35.24,103700.0,25.9086,25.916,25.8719,25.8719,103700.0
2012-04-13 14:40:00,35.24,35.26,35.23,35.26,34000.0,25.8719,25.8866,25.8646,25.8866,34000.0
2012-04-13 14:50:00,35.26,35.28,35.25,35.26,69900.0,25.8866,25.9013,25.8793,25.8866,69900.0
2012-04-13 15:00:00,35.26,35.27,35.25,35.27,20800.0,25.8866,25.8939,25.8793,25.8939,20800.0
2012-04-13 15:10:00,35.28,35.29,35.27,35.29,21600.0,25.9013,25.9086,25.8939,25.9086,21600.0
2012-04-13 15:20:00,35.29,35.31,35.28,35.3,62600.0,25.9086,25.9233,25.9013,25.916,62600.0
2012-04-13 15:30:00,35.3,35.32,35.24,35.24,55800.0,25.916,25.9307,25.8719,25.8719,55800.0
2012-04-13 15:40:00,35.24,35.28,35.17,35.21,69400.0,25.8719,25.9013,25.8205,25.8499,69400.0
2012-04-13 15:50:00,35.2,35.22,35.14,35.15,234200.0,25.8426,25.8572,25.7985,25.8058,234200.0
2012-04-16 09:30:00,35.19,35.31,35.19,35.25,59700.0,25.8352,25.9233,25.8352,25.8793,59700.0
2012-04-16 09:40:00,35.25,35.32,35.23,35.27,43700.0,25.8793,25.9307,25.8646,25.8939,43700.0
2012-04-16 09:50:00,35.27,35.37,35.26,35.26,71700.0,25.8939,25.9674,25.8866,25.8866,71700.0
2012-04-16 10:00:00,35.26,35.3,35.23,35.26,52500.0,25.8866,25.916,25.8646,25.8866,52500.0
2012-04-16 10:10:00,35.26,35.26,35.16,35.16,56400.0,25.8866,25.8866,25.8132,25.8132,56400.0
2012-04-16 10:20:00,35.16,35.21,35.13,35.21,28900.0,25.8132,25.8499,25.7912,25.8499,28900.0
2012-04-16 10:30:00,35.21,35.22,35.15,35.15,21700.0,25.8499,25.8572,25.8058,25.8058,21700.0
2012-04-16 10:40:00,35.16,35.25,35.15,35.23,22300.0,25.8132,25.8793,25.8058,25.8646,22300.0
2012-04-16 10:50:00,35.23,35.24,35.17,35.18,31700.0,25.8646,25.8719,25.8205,25.8279,31700.0
2012-04-16 11:00:00,35.17,35.23,35.16,35.22,36500.0,25.8205,25.8646,25.8132,25.8572,36500.0
2012-04-16 11:10:00,35.23,35.26,35.18,35.19,35900.0,25.8646,25.8866,25.8279,25.8352,35900.0
2012-04-16 11:20:00,35.19,35.2,35.17,35.17,17100.0,25.8352,25.8426,25.8205,25.8205,17100.0
2012-04-16 11:30:00,35.18,35.18,35.12,35.17,28300.0,25.8279,25.8279,25.7838,25.8205,28300.0
2012-04-16 11:40:00,35.17,35.2,35.16,35.17,28900.0,25.8205,25.8426,25.8132,25.8205,28900.0
2012-04-16 11:50:00,35.16,35.18,35.15,35.15,45600.0,25.8132,25.8279,25.8058,25.8058,45600.0
2012-04-16 12:00:00,35.15,35.19,35.14,35.17,23400.0,25.8058,25.8352,25.7985,25.8205,23400.0
2012-04-16 12:10:00,35.17,35.19,35.16,35.18,32400.0,25.8205,25.8352,25.8132,25.8279,32400.0
2012-04-16 12:20:00,35.17,35.24,35.15,35.24,31000.0,25.8205,25.8719,25.8058,25.8719,31000.0
2012-04-16 12:30:00,35.23,35.25,35.21,35.23,22900.0,25.8646,25.8793,25.8499,25.8646,22900.0
2012-04-16 12:40:00,35.24,35.26,35.22,35.22,23900.0,25.8719,25.8866,25.8572,25.8572,23900.0
2012-04-16 12:50:00,35.23,35.23,35.2,35.22,56300.0,25.8646,25.8646,25.8426,25.8572,56300.0
2012-04-16 13:00:00,35.22,35.22,35.18,35.2,31200.0,25.8572,25.8572,25.8279,25.8426,31200.0
2012-04-16 13:10:00,35.2,35.23,35.19,35.2,21800.0,25.8426,25.8646,25.8352,25.8426,21800.0
2012-04-16 13:20:00,35.2,35.25,35.19,35.25,23000.0,25.8426,25.8793,25.8352,25.8793,23000.0
2012-04-16 13:30:00,35.25,35.3,35.25,35.3,13500.0,25.8793,25.916,25.8793,25.916,13500.0
2012-04-16 13:40:00,35.3,35.33,35.28,35.32,14500.0,25.916,25.938,25.9013,25.9307,14500.0
2012-04-16 13:50:00,35.32,35.39,35.31,35.38,32700.0,25.9307,25.982,25.9233,25.9747,32700.0
2012-04-16 14:00:00,35.38,35.39,35.31,35.31,27600.0,25.9747,25.982,25.9233,25.9233,27600.0
2012-04-16 14:10:00,35.32,35.34,35.31,35.33,24000.0,25.9307,25.9453,25.9233,25.938,24000.0
2012-04-16 14:20:00,35.33,35.34,35.3,35.31,23000.0,25.938,25.9453,25.916,25.9233,23000.0
2012-04-16 14:30:00,35.3,35.36,35.3,35.34,31800.0,25.916,25.96,25.916,25.9453,31800.0
2012-04-16 14:40:00,35.35,35.36,35.34,35.34,16600.0,25.9527,25.96,25.9453,25.9453,16600.0
2012-04-16 14:50:00,35.35,35.36,35.33,35.34,44300.0,25.9527,25.96,25.938,25.9453,44300.0
2012-04-16 15:00:00,35.34,35.34,35.31,35.33,39700.0,25.9453,25.9453,25.9233,25.938,39700.0
2012-04-16 15:10:00,35.33,35.35,35.33,35.33,25200.0,25.938,25.9527,25.938,25.938,25200.0
2012-04-16 15:20:00,35.34,35.34,35.33,35.34,33700.0,25.9453,25.9453,25.938,25.9453,33700.0
2012-04-16 15:30:00,35.33,35.35,35.33,35.34,48800.0,25.938,25.9527,25.938,25.9453,48800.0
2012-04-16 15:40:00,35.34,35.37,35.33,35.35,122100.0,25.9453,25.9674,25.938,25.9527,122100.0
2012-04-16 15:50:00,35.35,35.36,35.34,35.34,224600.0,25.9527,25.96,25.9453,25.9453,224600.0
2012-04-17 09:30:00,35.48,35.48,35.3,35.34,50000.0,26.0481,26.0481,25.916,25.9453,50000.0
2012-04-17 09:40:00,35.34,35.39,35.33,35.37,26400.0,25.9453,25.982,25.938,25.9674,26400.0
2012-04-17 09:50:00,35.37,35.38,35.31,35.34,27500.0,25.9674,25.9747,25.9233,25.9453,27500.0
2012-04-17 10:00:00,35.34,35.35,35.29,35.3,47200.0,25.9453,25.9527,25.9086,25.916,47200.0
2012-04-17 10:10:00,35.29,35.37,35.29,35.36,48100.0,25.9086,25.9674,25.9086,25.96,48100.0
2012-04-17 10:20:00,35.36,35.42,35.36,35.42,21700.0,25.96,26.0041,25.96,26.0041,21700.0
2012-04-17 10:30:00,35.42,35.46,35.42,35.43,26400.0,26.0041,26.0334,26.0041,26.0114,26400.0
2012-04-17 10:40:00,35.43,35.47,35.43,35.47,23300.0,26.0114,26.0408,26.0114,26.0408,23300.0
2012-04-17 10:50:00,35.46,35.48,35.46,35.47,31400.0,26.0334,26.0481,26.0334,26.0408,31400.0
2012-04-17 11:00:00,35.47,35.49,35.44,35.45,60500.0,26.0408,26.0555,26.0188,26.0261,60500.0
2012-04-17 11:10:00,35.46,35.47,35.44,35.45,25500.0,26.0334,26.0408,26.0188,26.0261,25500.0
2012-04-17 11:20:00,35.45,35.48,35.45,35.47,16200.0,26.0261,26.0481,26.0261,26.0408,16200.0
2012-04-17 11:30:00,35.47,35.5,35.47,35.49,54800.0,26.0408,26.0628,26.0408,26.0555,54800.0
2012-04-17 11:40:00,35.48,35.48,35.44,35.46,60100.0,26.0481,26.0481,26.0188,26.0334,60100.0
2012-04-17 11:50:00,35.46,35.47,35.44,35.45,22600.0,26.0334,26.0408,26.0188,26.0261,22600.0
2012-04-17 12:00:00,35.45,35.48,35.44,35.48,44800.0,26.0261,26.0481,26.0188,26.0481,44800.0
2012-04-17 12:10:00,35.48,35.52,35.47,35.52,56300.0,26.0481,26.0775,26.0408,26.0775,56300.0
2012-04-17 12:20:00,35.51,35.54,35.5,35.53,30300.0,26.0701,26.0922,26.0628,26.0848,30300.0
2012-04-17 12:30:00,35.53,35.55,35.53,35.54,36000.0,26.0848,26.0995,26.0848,26.0922,36000.0
2012-04-17 12:40:00,35.54,35.55,35.54,35.54,26700.0,26.0922,26.0995,26.0922,26.0922,26700.0
2012-04-17 12:50:00,35.55,35.55,35.52,35.52,25800.0,26.0995,26.0995,26.0775,26.0775,25800.0
2012-04-17 13:00:00,35.52,35.52,35.5,35.51,27000.0,26.0775,26.0775,26.0628,26.0701,27000.0
2012-04-17 13:10:00,35.51,35.53,35.5,35.52,22900.0,26.0701,26.0848,26.0628,26.0775,22900.0
2012-04-17 13:20:00,35.52,35.52,35.5,35.5,10500.0,26.0775,26.0775,26.0628,26.0628,10500.0
2012-04-17 13:30:00,35.5,35.51,35.48,35.49,31700.0,26.0628,26.0701,26.0481,26.0555,31700.0
2012-04-17 13:40:00,35.49,35.52,35.48,35.52,21100.0,26.0555,26.0775,26.0481,26.0775,21100.0
2012-04-17 13:50:00,35.52,35.54,35.5,35.52,43000.0,26.0775,26.0922,26.0628,26.0775,43000.0
2012-04-17 14:00:00,35.52,35.53,35.52,35.52,20800.0,26.0775,26.0848,26.0775,26.0775,20800.0
2012-04-17 14:10:00,35.52,35.54,35.52,35.54,41500.0,26.0775,26.0922,26.0775,26.0922,41500.0
2012-04-17 14:20:00,35.54,35.59,35.53,35.58,41900.0,26.0922,26.1289,26.0848,26.1215,41900.0
2012-04-17 14:30:00,35.59,35.6,35.58,35.6,41500.0,26.1289,26.1362,26.1215,26.1362,41500.0
2012-04-17 14:40:00,35.59,35.6,35.54,35.55,24900.0,26.1289,26.1362,26.0922,26.0995,24900.0
2012-04-17 14:50:00,35.55,35.62,35.55,35.62,43800.0,26.0995,26.1509,26.0995,26.1509,43800.0
2012-04-17 15:00:00,35.62,35.65,35.62,35.65,48200.0,26.1509,26.1729,26.1509,26.1729,48200.0
2012-04-17 15:10:00,35.65,35.65,35.64,35.64,25900.0,26.1729,26.1729,26.1656,26.1656,25900.0
2012-04-17 15:20:00,35.65,35.65,35.61,35.65,60300.0,26.1729,26.1729,26.1436,26.1729,60300.0
2012-04-17 15:30:00,35.64,35.65,35.62,35.64,33200.0,26.1656,26.1729,26.1509,26.1656,33200.0
2012-04-17 15:40:00,35.64,35.71,35.63,35.7,125900.0,26.1656,26.217,26.1582,26.2096,125900.0
2012-04-17 15:50:00,35.71,35.73,35.67,35.67,231600.0,26.217,26.2317,26.1876,26.1876,231600.0
2012-04-18 09:30:00,35.73,35.91,35.68,35.81,194900.0,26.2317,26.3638,26.195,26.2904,194900.0
2012-04-18 09:40:00,35.82,35.82,35.76,35.81,64200.0,26.2977,26.2977,26.2537,26.2904,64200.0
2012-04-18 09:50:00,35.8,35.81,35.77,35.79,41800.0,26.283,26.2904,26.261,26.2757,41800.0
2012-04-18 10:00:00,35.78,35.83,35.75,35.83,59900.0,26.2684,26.3051,26.2463,26.3051,59900.0
2012-04-18 10:10:00,35.83,35.89,35.76,35.84,77300.0,26.3051,26.3491,26.2537,26.3124,77300.0
2012-04-18 10:20:00,35.84,35.88,35.83,35.84,74200.0,26.3124,26.3418,26.3051,26.3124,74200.0
2012-04-18 10:30:00,35.84,35.89,35.83,35.89,39200.0,26.3124,26.3491,26.3051,26.3491,39200.0
2012-04-18 10:40:00,35.89,35.9,35.86,35.88,52900.0,26.3491,26.3565,26.3271,26.3418,52900.0
2012-04-18 10:50:00,35.86,35.89,35.84,35.86,57100.0,26.3271,26.3491,26.3124,26.3271,57100.0
2012-04-18 11:00:00,35.85,35.86,35.77,35.8,53100.0,26.3198,26.3271,26.261,26.283,53100.0
2012-04-18 11:10:00,35.79,35.87,35.77,35.87,32800.0,26.2757,26.3344,26.261,26.3344,32800.0
2012-04-18 11:20:00,35.86,35.87,35.84,35.86,45200.0,26.3271,26.3344,26.3124,26.3271,45200.0
2012-04-18 11:30:00,35.86,35.87,35.82,35.87,23400.0,26.3271,26.3344,26.2977,26.3344,23400.0
2012-04-18 11:40:00,35.87,35.9,35.86,35.88,139500.0,26.3344,26.3565,26.3271,26.3418,139500.0
2012-04-18 11:50:00,35.88,35.88,35.83,35.88,33300.0,26.3418,26.3418,26.3051,26.3418,33300.0
2012-04-18 12:00:00,35.87,35.9,35.87,35.87,38600.0,26.3344,26.3565,26.3344,26.3344,38600.0
2012-04-18 12:10:00,35.87,35.88,35.86,35.87,27700.0,26.3344,26.3418,26.3271,26.3344,27700.0
2012-04-18 12:20:00,35.87,35.89,35.86,35.88,40100.0,26.3344,26.3491,26.3271,26.3418,40100.0
2012-04-18 12:30:00,35.89,35.89,35.88,35.88,21500.0,26.3491,26.3491,26.3418,26.3418,21500.0
2012-04-18 12:40:00,35.89,35.9,35.86,35.87,39900.0,26.3491,26.3565,26.3271,26.3344,39900.0
2012-04-18 12:50:00,35.87,35.87,35.85,35.87,18200.0,26.3344,26.3344,26.3198,26.3344,18200.0
2012-04-18 13:00:00,35.87,35.92,35.86,35.92,33300.0,26.3344,26.3711,26.3271,26.3711,33300.0
2012-04-18 13:10:00,35.92,35.95,35.92,35.95,26100.0,26.3711,26.3932,26.3711,26.3932,26100.0
2012-04-18 13:20:00,35.95,35.95,35.94,35.94,11900.0,26.3932,26.3932,26.3858,26.3858,11900.0
2012-04-18 13:30:00,35.94,35.96,35.94,35.94,46400.0,26.3858,26.4005,26.3858,26.3858,46400.0
2012-04-18 13:40:00,35.93,35.94,35.93,35.94,18700.0,26.3785,26.3858,26.3785,26.3858,18700.0
2012-04-18 13:50:00,35.94,35.94,35.89,35.9,21300.0,26.3858,26.3858,26.3491,26.3565,21300.0
2012-04-18 14:00:00,35.89,35.9,35.88,35.89,23200.0,26.3491,26.3565,26.3418,26.3491,23200.0
2012-04-18 14:10:00,35.89,35.89,35.88,35.88,20100.0,26.3491,26.3491,26.3418,26.3418,20100.0
2012-04-18 14:20:00,35.89,35.95,35.89,35.94,46600.0,26.3491,26.3932,26.3491,26.3858,46600.0
2012-04-18 14:30:00,35.94,35.95,35.94,35.94,13500.0,26.3858,26.3932,26.3858,26.3858,13500.0
2012-04-18 14:40:00,35.95,35.95,35.91,35.92,38800.0,26.3932,26.3932,26.3638,26.3711,38800.0
2012-04-18 14:50:00,35.92,35.96,35.91,35.94,38300.0,26.3711,26.4005,26.3638,26.3858,38300.0
2012-04-18 15:00:00,35.94,35.99,35.94,35.97,49600.0,26.3858,26.4225,26.3858,26.4079,49600.0
2012-04-18 15:10:00,35.97,35.98,35.89,35.89,52300.0,26.4079,26.4152,26.3491,26.3491,52300.0
2012-04-18 15:20:00,35.9,35.91,35.85,35.87,73700.0,26.3565,26.3638,26.3198,26.3344,73700.0
2012-04-18 15:30:00,35.87,35.9,35.86,35.87,69700.0,26.3344,26.3565,26.3271,26.3344,69700.0
2012-04-18 15:40:00,35.86,35.9,35.85,35.89,76500.0,26.3271,26.3565,26.3198,26.3491,76500.0
2012-04-18 15:50:00,35.88,35.89,35.87,35.88,132300.0,26.3418,26.3491,26.3344,26.3418,132300.0
2012-04-19 09:30:00,35.85,35.92,35.68,35.69,91600.0,26.3198,26.3711,26.195,26.2023,91600.0
2012-04-19 09:40:00,35.7,35.93,35.7,35.9,57200.0,26.2096,26.3785,26.2096,26.3565,57200.0
2012-04-19 09:50:00,35.9,36.0,35.85,36.0,114900.0,26.3565,26.4299,26.3198,26.4299,114900.0
2012-04-19 10:00:00,35.99,35.99,35.9,35.91,154900.0,26.4225,26.4225,26.3565,26.3638,154900.0
2012-04-19 10:10:00,35.91,35.94,35.85,35.89,62700.0,26.3638,26.3858,26.3198,26.3491,62700.0
2012-04-19 10:20:00,35.9,35.93,35.82,35.82,61100.0,26.3565,26.3785,26.2977,26.2977,61100.0
2012-04-19 10:30:00,35.82,35.97,35.82,35.95,82000.0,26.2977,26.4079,26.2977,26.3932,82000.0
2012-04-19 10:40:00,35.96,36.04,35.95,36.04,146500.0,26.4005,26.4592,26.3932,26.4592,146500.0
2012-04-19 10:50:00,36.05,36.13,36.03,36.11,66500.0,26.4666,26.5253,26.4519,26.5106,66500.0
2012-04-19 11:00:00,36.11,36.16,36.09,36.15,64200.0,26.5106,26.5473,26.496,26.54,64200.0
2012-04-19 11:10:00,36.16,36.16,36.12,36.14,52500.0,26.5473,26.5473,26.518,26.5327,52500.0
2012-04-19 11:20:00,36.14,36.14,36.04,36.09,51100.0,26.5327,26.5327,26.4592,26.496,51100.0
2012-04-19 11:30:00,36.09,36.1,36.03,36.06,34200.0,26.496,26.5033,26.4519,26.4739,34200.0
2012-04-19 11:40:00,36.07,36.13,36.06,36.12,88200.0,26.4813,26.5253,26.4739,26.518,88200.0
2012-04-19 11:50:00,36.12,36.12,36.03,36.03,55200.0,26.518,26.518,26.4519,26.4519,55200.0
2012-04-19 12:00:00,36.04,36.04,35.9,35.95,72500.0,26.4592,26.4592,26.3565,26.3932,72500.0
2012-04-19 12:10:00,35.95,36.0,35.94,35.95,43100.0,26.3932,26.4299,26.3858,26.3932,43100.0
2012-04-19 12:20:00,35.96,36.0,35.94,35.97,30300.0,26.4005,26.4299,26.3858,26.4079,30300.0
2012-04-19 12:30:00,35.96,36.0,35.93,35.98,34500.0,26.4005,26.4299,26.3785,26.4152,34500.0
2012-04-19 12:40:00,35.98,36.01,35.96,35.97,31400.0,26.4152,26.4372,26.4005,26.4079,31400.0
2012-04-19 12:50:00,35.97,35.98,35.93,35.93,68300.0,26.4079,26.4152,26.3785,26.3785,68300.0
2012-04-19 13:00:00,35.94,35.94,35.89,35.89,25900.0,26.3858,26.3858,26.3491,26.3491,25900.0
2012-04-19 13:10:00,35.9,35.9,35.84,35.87,27100.0,26.3565,26.3565,26.3124,26.3344,27100.0
2012-04-19 13:20:00,35.88,35.89,35.8,35.85,45100.0,26.3418,26.3491,26.283,26.3198,45100.0
2012-04-19 13:30:00,35.85,35.89,35.83,35.84,23000.0,26.3198,26.3491,26.3051,26.3124,23000.0
2012-04-19 13:40:00,35.85,35.86,35.83,35.84,17000.0,26.3198,26.3271,26.3051,26.3124,17000.0
2012-04-19 13:50:00,35.85,35.86,35.78,35.78,51900.0,26.3198,26.3271,26.2684,26.2684,51900.0
2012-04-19 14:00:00,35.78,35.82,35.77,35.8,21600.0,26.2684,26.2977,26.261,26.283,21600.0
2012-04-19 14:10:00,35.8,35.82,35.73,35.75,33200.0,26.283,26.2977,26.2317,26.2463,33200.0
2012-04-19 14:20:00,35.76,35.77,35.67,35.67,51900.0,26.2537,26.261,26.1876,26.1876,51900.0
2012-04-19 14:30:00,35.67,35.67,35.58,35.61,60500.0,26.1876,26.1876,26.1215,26.1436,60500.0
2012-04-19 14:40:00,35.62,35.65,35.59,35.64,30500.0,26.1509,26.1729,26.1289,26.1656,30500.0
2012-04-19 14:50:00,35.65,35.67,35.64,35.66,18500.0,26.1729,26.1876,26.1656,26.1803,18500.0
2012-04-19 15:00:00,35.67,35.71,35.66,35.7,50800.0,26.1876,26.217,26.1803,26.2096,50800.0
2012-04-19 15:10:00,35.71,35.74,35.69,35.72,87700.0,26.217,26.239,26.2023,26.2243,87700.0
2012-04-19 15:20:00,35.73,35.77,35.69,35.76,33900.0,26.2317,26.261,26.2023,26.2537,33900.0
2012-04-19 15:30:00,35.75,35.77,35.7,35.76,57800.0,26.2463,26.261,26.2096,26.2537,57800.0
2012-04-19 15:40:00,35.76,35.83,35.76,35.82,62900.0,26.2537,26.3051,26.2537,26.2977,62900.0
2012-04-19 15:50:00,35.83,35.83,35.72,35.75,124800.0,26.3051,26.3051,26.2243,26.2463,124800.0
2012-04-20 09:30:00,35.81,36.18,35.81,36.06,394100.0,26.2904,26.562,26.2904,26.4739,394100.0
2012-04-20 09:40:00,36.07,36.11,35.87,35.96,52400.0,26.4813,26.5106,26.3344,26.4005,52400.0
2012-04-20 09:50:00,35.96,36.1,35.95,36.07,44100.0,26.4005,26.5033,26.3932,26.4813,44100.0
2012-04-20 10:00:00,36.09,36.1,35.99,36.07,88500.0,26.496,26.5033,26.4225,26.4813,88500.0
2012-04-20 10:10:00,36.07,36.15,36.04,36.14,55200.0,26.4813,26.54,26.4592,26.5327,55200.0
2012-04-20 10:20:00,36.13,36.18,36.11,36.12,70400.0,26.5253,26.562,26.5106,26.518,70400.0
2012-04-20 10:30:00,36.13,36.29,36.12,36.29,80600.0,26.5253,26.6428,26.518,26.6428,80600.0
2012-04-20 10:40:00,36.29,36.35,36.27,36.29,90700.0,26.6428,26.6868,26.6281,26.6428,90700.0
2012-04-20 10:50:00,36.29,36.31,36.2,36.29,87700.0,26.6428,26.6575,26.5767,26.6428,87700.0
2012-04-20 11:00:00,36.29,36.29,36.23,36.23,76700.0,26.6428,26.6428,26.5987,26.5987,76700.0
2012-04-20 11:10:00,36.23,36.25,36.17,36.2,70400.0,26.5987,26.6134,26.5547,26.5767,70400.0
2012-04-20 11:20:00,36.21,36.25,36.16,36.16,47900.0,26.5841,26.6134,26.5473,26.5473,47900.0
2012-04-20 11:30:00,36.17,36.22,36.17,36.19,107900.0,26.5547,26.5914,26.5547,26.5694,107900.0
2012-04-20 11:40:00,36.2,36.24,36.16,36.16,77800.0,26.5767,26.6061,26.5473,26.5473,77800.0
2012-04-20 11:50:00,36.17,36.18,36.13,36.17,49000.0,26.5547,26.562,26.5253,26.5547,49000.0
2012-04-20 12:00:00,36.16,36.24,36.16,36.24,38900.0,26.5473,26.6061,26.5473,26.6061,38900.0
2012-04-20 12:10:00,36.24,36.27,36.23,36.26,21800.0,26.6061,26.6281,26.5987,26.6208,21800.0
2012-04-20 12:20:00,36.26,36.27,36.24,36.24,23100.0,26.6208,26.6281,26.6061,26.6061,23100.0
2012-04-20 12:30:00,36.24,36.3,36.24,36.27,39100.0,26.6061,26.6501,26.6061,26.6281,39100.0
2012-04-20 12:40:00,36.27,36.27,36.23,36.23,45600.0,26.6281,26.6281,26.5987,26.5987,45600.0
2012-04-20 12:50:00,36.23,36.27,36.22,36.25,52800.0,26.5987,26.6281,26.5914,26.6134,52800.0
2012-04-20 13:00:00,36.25,36.27,36.21,36.23,97000.0,26.6134,26.6281,26.5841,26.5987,97000.0
2012-04-20 13:10:00,36.23,36.27,36.23,36.24,32500.0,26.5987,26.6281,26.5987,26.6061,32500.0
2012-04-20 13:20:00,36.25,36.25,36.19,36.23,34800.0,26.6134,26.6134,26.5694,26.5987,34800.0
2012-04-20 13:30:00,36.23,36.26,36.2,36.25,48400.0,26.5987,26.6208,26.5767,26.6134,48400.0
2012-04-20 13:40:00,36.25,36.26,36.22,36.23,27200.0,26.6134,26.6208,26.5914,26.5987,27200.0
2012-04-20 13:50:00,36.22,36.23,36.14,36.18,34000.0,26.5914,26.5987,26.5327,26.562,34000.0
2012-04-20 14:00:00,36.18,36.19,36.13,36.13,28200.0,26.562,26.5694,26.5253,26.5253,28200.0
2012-04-20 14:10:00,36.14,36.19,36.14,36.16,36800.0,26.5327,26.5694,26.5327,26.5473,36800.0
2012-04-20 14:20:00,36.16,36.21,36.16,36.2,43500.0,26.5473,26.5841,26.5473,26.5767,43500.0
2012-04-20 14:30:00,36.21,36.21,36.14,36.14,142800.0,26.5841,26.5841,26.5327,26.5327,142800.0
2012-04-20 14:40:00,36.15,36.16,36.12,36.12,60700.0,26.54,26.5473,26.518,26.518,60700.0
2012-04-20 14:50:00,36.12,36.13,36.09,36.09,78500.0,26.518,26.5253,26.496,26.496,78500.0
2012-04-20 15:00:00,36.09,36.1,36.0,36.0,42600.0,26.496,26.5033,26.4299,26.4299,42600.0
2012-04-20 15:10:00,36.01,36.03,35.97,35.99,109600.0,26.4372,26.4519,26.4079,26.4225,109600.0
2012-04-20 15:20:00,35.99,36.0,35.95,35.98,55900.0,26.4225,26.4299,26.3932,26.4152,55900.0
2012-04-20 15:30:00,35.99,36.02,35.98,35.99,102600.0,26.4225,26.4446,26.4152,26.4225,102600.0
2012-04-20 15:40:00,35.99,36.0,35.96,35.99,140800.0,26.4225,26.4299,26.4005,26.4225,140800.0
2012-04-20 15:50:00,36.0,36.0,35.96,35.96,379400.0,26.4299,26.4299,26.4005,26.4005,379400.0
2012-04-23 09:30:00,35.85,35.85,35.67,35.73,87000.0,26.3198,26.3198,26.1876,26.2317,87000.0
2012-04-23 09:40:00,35.72,35.74,35.67,35.74,85700.0,26.2243,26.239,26.1876,26.239,85700.0
2012-04-23 09:50:00,35.73,35.73,35.61,35.68,88200.0,26.2317,26.2317,26.1436,26.195,88200.0
2012-04-23 10:00:00,35.67,35.67,35.57,35.6,71600.0,26.1876,26.1876,26.1142,26.1362,71600.0
2012-04-23 10:10:00,35.6,35.7,35.6,35.62,48900.0,26.1362,26.2096,26.1362,26.1509,48900.0
2012-04-23 10:20:00,35.62,35.67,35.6,35.65,58600.0,26.1509,26.1876,26.1362,26.1729,58600.0
2012-04-23 10:30:00,35.65,35.77,35.63,35.76,64500.0,26.1729,26.261,26.1582,26.2537,64500.0
2012-04-23 10:40:00,35.75,35.76,35.68,35.72,72200.0,26.2463,26.2537,26.195,26.2243,72200.0
2012-04-23 10:50:00,35.73,35.78,35.67,35.72,56800.0,26.2317,26.2684,26.1876,26.2243,56800.0
2012-04-23 11:00:00,35.71,35.79,35.64,35.65,118600.0,26.217,26.2757,26.1656,26.1729,118600.0
2012-04-23 11:10:00,35.65,35.72,35.61,35.71,71400.0,26.1729,26.2243,26.1436,26.217,71400.0
2012-04-23 11:20:00,35.71,35.74,35.62,35.62,30200.0,26.217,26.239,26.1509,26.1509,30200.0
2012-04-23 11:30:00,35.62,35.66,35.59,35.63,44000.0,26.1509,26.1803,26.1289,26.1582,44000.0
2012-04-23 11:40:00,35.63,35.66,35.62,35.64,26000.0,26.1582,26.1803,26.1509,26.1656,26000.0
2012-04-23 11:50:00,35.64,35.66,35.63,35.66,13000.0,26.1656,26.1803,26.1582,26.1803,13000.0
2012-04-23 12:00:00,35.66,35.71,35.65,35.7,30300.0,26.1803,26.217,26.1729,26.2096,30300.0
2012-04-23 12:10:00,35.7,35.7,35.67,35.7,18300.0,26.2096,26.2096,26.1876,26.2096,18300.0
2012-04-23 12:20:00,35.7,35.72,35.68,35.71,39200.0,26.2096,26.2243,26.195,26.217,39200.0
2012-04-23 12:30:00,35.71,35.71,35.64,35.68,38300.0,26.217,26.217,26.1656,26.195,38300.0
2012-04-23 12:40:00,35.68,35.7,35.65,35.68,35300.0,26.195,26.2096,26.1729,26.195,35300.0
2012-04-23 12:50:00,35.69,35.73,35.69,35.69,26600.0,26.2023,26.2317,26.2023,26.2023,26600.0
2012-04-23 13:00:00,35.69,35.7,35.65,35.67,18700.0,26.2023,26.2096,26.1729,26.1876,18700.0
2012-04-23 13:10:00,35.67,35.72,35.67,35.71,25900.0,26.1876,26.2243,26.1876,26.217,25900.0
2012-04-23 13:20:00,35.71,35.74,35.69,35.73,23400.0,26.217,26.239,26.2023,26.2317,23400.0
2012-04-23 13:30:00,35.72,35.75,35.72,35.75,17200.0,26.2243,26.2463,26.2243,26.2463,17200.0
2012-04-23 13:40:00,35.74,35.77,35.73,35.74,25600.0,26.239,26.261,26.2317,26.239,25600.0
2012-04-23 13:50:00,35.74,35.75,35.72,35.72,27800.0,26.239,26.2463,26.2243,26.2243,27800.0
2012-04-23 14:00:00,35.73,35.76,35.71,35.75,44700.0,26.2317,26.2537,26.217,26.2463,44700.0
2012-04-23 14:10:00,35.75,35.81,35.73,35.81,38100.0,26.2463,26.2904,26.2317,26.2904,38100.0
2012-04-23 14:20:00,35.81,35.87,35.81,35.83,29300.0,26.2904,26.3344,26.2904,26.3051,29300.0
2012-04-23 14:30:00,35.83,35.84,35.79,35.82,42500.0,26.3051,26.3124,26.2757,26.2977,42500.0
2012-04-23 14:40:00,35.81,35.87,35.76,35.79,52800.0,26.2904,26.3344,26.2537,26.2757,52800.0
2012-04-23 14:50:00,35.79,35.84,35.78,35.82,29500.0,26.2757,26.3124,26.2684,26.2977,29500.0
2012-04-23 15:00:00,35.82,35.82,35.77,35.79,62300.0,26.2977,26.2977,26.261,26.2757,62300.0
2012-04-23 15:10:00,35.79,35.83,35.78,35.83,43000.0,26.2757,26.3051,26.2684,26.3051,43000.0
2012-04-23 15:20:00,35.83,35.85,35.77,35.85,56200.0,26.3051,26.3198,26.261,26.3198,56200.0
2012-04-23 15:30:00,35.84,35.86,35.8,35.82,50600.0,26.3124,26.3271,26.283,26.2977,50600.0
2012-04-23 15:40:00,35.82,35.9,35.81,35.88,102200.0,26.2977,26.3565,26.2904,26.3418,102200.0
2012-04-23 15:50:00,35.88,35.89,35.86,35.86,181400.0,26.3418,26.3491,26.3271,26.3271,181400.0
2012-04-24 09:30:00,35.92,36.13,35.87,36.09,84500.0,26.3711,26.5253,26.3344,26.496,84500.0
2012-04-24 09:40:00,36.09,36.16,35.97,36.01,77200.0,26.496,26.5473,26.4079,26.4372,77200.0
2012-04-24 09:50:00,36.01,36.16,35.98,36.09,83800.0,26.4372,26.5473,26.4152,26.496,83800.0
2012-04-24 10:00:00,36.09,36.23,36.05,36.22,103400.0,26.496,26.5987,26.4666,26.5914,103400.0
2012-04-24 10:10:00,36.22,36.25,36.16,36.2,115700.0,26.5914,26.6134,26.5473,26.5767,115700.0
2012-04-24 10:20:00,36.2,36.2,35.96,35.97,144900.0,26.5767,26.5767,26.4005,26.4079,144900.0
2012-04-24 10:30:00,35.96,36.09,35.95,36.0,226500.0,26.4005,26.496,26.3932,26.4299,226500.0
2012-04-24 10:40:00,35.99,36.04,35.98,35.99,110700.0,26.4225,26.4592,26.4152,26.4225,110700.0
2012-04-24 10:50:00,35.99,36.02,35.97,35.98,95700.0,26.4225,26.4446,26.4079,26.4152,95700.0
2012-04-24 11:00:00,35.97,36.01,35.93,35.96,71000.0,26.4079,26.4372,26.3785,26.4005,71000.0
2012-04-24 11:10:00,35.95,36.01,35.95,35.99,58400.0,26.3932,26.4372,26.3932,26.4225,58400.0
2012-04-24 11:20:00,35.98,36.01,35.94,35.99,94800.0,26.4152,26.4372,26.3858,26.4225,94800.0
2012-04-24 11:30:00,35.99,35.99,35.91,35.91,46700.0,26.4225,26.4225,26.3638,26.3638,46700.0
2012-04-24 11:40:00,35.91,35.93,35.91,35.91,43000.0,26.3638,26.3785,26.3638,26.3638,43000.0
2012-04-24 11:50:00,35.91,35.96,35.9,35.95,65000.0,26.3638,26.4005,26.3565,26.3932,65000.0
2012-04-24 12:00:00,35.95,35.97,35.93,35.97,46600.0,26.3932,26.4079,26.3785,26.4079,46600.0
2012-04-24 12:10:00,35.97,35.97,35.91,35.91,24800.0,26.4079,26.4079,26.3638,26.3638,24800.0
2012-04-24 12:20:00,35.92,35.93,35.91,35.91,45600.0,26.3711,26.3785,26.3638,26.3638,45600.0
2012-04-24 12:30:00,35.92,35.94,35.9,35.94,113000.0,26.3711,26.3858,26.3565,26.3858,113000.0
2012-04-24 12:40:00,35.94,35.95,35.92,35.95,16300.0,26.3858,26.3932,26.3711,26.3932,16300.0
2012-04-24 12:50:00,35.94,35.97,35.93,35.95,26400.0,26.3858,26.4079,26.3785,26.3932,26400.0
2012-04-24 13:00:00,35.94,35.95,35.94,35.95,11900.0,26.3858,26.3932,26.3858,26.3932,11900.0
2012-04-24 13:10:00,35.95,35.97,35.94,35.96,20600.0,26.3932,26.4079,26.3858,26.4005,20600.0
2012-04-24 13:20:00,35.96,35.98,35.95,35.95,30800.0,26.4005,26.4152,26.3932,26.3932,30800.0
2012-04-24 13:30:00,35.96,35.98,35.96,35.98,43700.0,26.4005,26.4152,26.4005,26.4152,43700.0
2012-04-24 13:40:00,35.97,35.99,35.96,35.98,36100.0,26.4079,26.4225,26.4005,26.4152,36100.0
2012-04-24 13:50:00,35.98,35.99,35.96,35.98,46300.0,26.4152,26.4225,26.4005,26.4152,46300.0
2012-04-24 14:00:00,35.98,35.99,35.97,35.98,29500.0,26.4152,26.4225,26.4079,26.4152,29500.0
2012-04-24 14:10:00,35.97,35.99,35.97,35.98,35000.0,26.4079,26.4225,26.4079,26.4152,35000.0
2012-04-24 14:20:00,35.97,35.98,35.95,35.96,25600.0,26.4079,26.4152,26.3932,26.4005,25600.0
2012-04-24 14:30:00,35.96,35.99,35.96,35.98,34500.0,26.4005,26.4225,26.4005,26.4152,34500.0
2012-04-24 14:40:00,35.98,35.99,35.97,35.98,23000.0,26.4152,26.4225,26.4079,26.4152,23000.0
2012-04-24 14:50:00,35.98,35.98,35.96,35.96,32800.0,26.4152,26.4152,26.4005,26.4005,32800.0
2012-04-24 15:00:00,35.96,35.98,35.96,35.97,40300.0,26.4005,26.4152,26.4005,26.4079,40300.0
2012-04-24 15:10:00,35.97,35.98,35.96,35.97,72200.0,26.4079,26.4152,26.4005,26.4079,72200.0
2012-04-24 15:20:00,35.97,35.98,35.97,35.98,32700.0,26.4079,26.4152,26.4079,26.4152,32700.0
2012-04-24 15:30:00,35.97,35.98,35.95,35.96,61400.0,26.4079,26.4152,26.3932,26.4005,61400.0
2012-04-24 15:40:00,35.96,35.98,35.95,35.96,83400.0,26.4005,26.4152,26.3932,26.4005,83400.0
2012-04-24 15:50:00,35.96,35.99,35.93,35.99,118900.0,26.4005,26.4225,26.3785,26.4225,118900.0
2012-04-25 09:30:00,36.15,36.15,36.01,36.15,44000.0,26.54,26.54,26.4372,26.54,44000.0
2012-04-25 09:40:00,36.15,36.24,36.08,36.23,45400.0,26.54,26.6061,26.4886,26.5987,45400.0
2012-04-25 09:50:00,36.24,36.33,36.24,36.33,44900.0,26.6061,26.6722,26.6061,26.6722,44900.0
2012-04-25 10:00:00,36.33,36.34,36.29,36.3,45500.0,26.6722,26.6795,26.6428,26.6501,45500.0
2012-04-25 10:10:00,36.31,36.31,36.27,36.29,67500.0,26.6575,26.6575,26.6281,26.6428,67500.0
2012-04-25 10:20:00,36.3,36.32,36.22,36.23,46100.0,26.6501,26.6648,26.5914,26.5987,46100.0
2012-04-25 10:30:00,36.23,36.25,36.19,36.24,62600.0,26.5987,26.6134,26.5694,26.6061,62600.0
2012-04-25 10:40:00,36.24,36.31,36.24,36.26,59500.0,26.6061,26.6575,26.6061,26.6208,59500.0
2012-04-25 10:50:00,36.27,36.31,36.26,36.3,54900.0,26.6281,26.6575,26.6208,26.6501,54900.0
2012-04-25 11:00:00,36.3,36.31,36.27,36.3,119400.0,26.6501,26.6575,26.6281,26.6501,119400.0
2012-04-25 11:10:00,36.3,36.31,36.19,36.22,76400.0,26.6501,26.6575,26.5694,26.5914,76400.0
2012-04-25 11:20:00,36.22,36.25,36.18,36.2,43000.0,26.5914,26.6134,26.562,26.5767,43000.0
2012-04-25 11:30:00,36.21,36.22,36.09,36.12,35200.0,26.5841,26.5914,26.496,26.518,35200.0
2012-04-25 11:40:00,36.13,36.15,36.09,36.11,37600.0,26.5253,26.54,26.496,26.5106,37600.0
2012-04-25 11:50:00,36.11,36.16,36.1,36.11,21100.0,26.5106,26.5473,26.5033,26.5106,21100.0
2012-04-25 12:00:00,36.11,36.13,36.11,36.12,21300.0,26.5106,26.5253,26.5106,26.518,21300.0
2012-04-25 12:10:00,36.12,36.17,36.12,36.17,22700.0,26.518,26.5547,26.518,26.5547,22700.0
2012-04-25 12:20:00,36.18,36.18,36.09,36.11,46800.0,26.562,26.562,26.496,26.5106,46800.0
2012-04-25 12:30:00,36.1,36.12,36.0,36.0,70800.0,26.5033,26.518,26.4299,26.4299,70800.0
2012-04-25 12:40:00,36.0,36.05,35.97,36.0,43600.0,26.4299,26.4666,26.4079,26.4299,43600.0
2012-04-25 12:50:00,36.0,36.05,35.97,36.05,25500.0,26.4299,26.4666,26.4079,26.4666,25500.0
2012-04-25 13:00:00,36.05,36.07,36.01,36.06,48100.0,26.4666,26.4813,26.4372,26.4739,48100.0
2012-04-25 13:10:00,36.05,36.08,36.03,36.04,67400.0,26.4666,26.4886,26.4519,26.4592,67400.0
2012-04-25 13:20:00,36.05,36.05,35.95,35.97,73900.0,26.4666,26.4666,26.3932,26.4079,73900.0
2012-04-25 13:30:00,35.97,36.06,35.96,36.05,57400.0,26.4079,26.4739,26.4005,26.4666,57400.0
2012-04-25 13:40:00,36.06,36.14,36.05,36.13,39300.0,26.4739,26.5327,26.4666,26.5253,39300.0
2012-04-25 13:50:00,36.13,36.16,36.13,36.16,21100.0,26.5253,26.5473,26.5253,26.5473,21100.0
2012-04-25 14:00:00,36.15,36.16,36.1,36.16,88000.0,26.54,26.5473,26.5033,26.5473,88000.0
2012-04-25 14:10:00,36.15,36.23,36.15,36.22,47600.0,26.54,26.5987,26.54,26.5914,47600.0
2012-04-25 14:20:00,36.23,36.32,36.21,36.25,90200.0,26.5987,26.6648,26.5841,26.6134,90200.0
2012-04-25 14:30:00,36.24,36.24,36.05,36.06,54100.0,26.6061,26.6061,26.4666,26.4739,54100.0
2012-04-25 14:40:00,36.06,36.09,36.02,36.09,68400.0,26.4739,26.496,26.4446,26.496,68400.0
2012-04-25 14:50:00,36.09,36.12,36.06,36.07,51000.0,26.496,26.518,26.4739,26.4813,51000.0
2012-04-25 15:00:00,36.08,36.15,36.07,36.13,44100.0,26.4886,26.54,26.4813,26.5253,44100.0
2012-04-25 15:10:00,36.13,36.15,36.07,36.11,54400.0,26.5253,26.54,26.4813,26.5106,54400.0
2012-04-25 15:20:00,36.11,36.14,36.09,36.1,60100.0,26.5106,26.5327,26.496,26.5033,60100.0
2012-04-25 15:30:00,36.09,36.12,36.09,36.09,117300.0,26.496,26.518,26.496,26.496,117300.0
2012-04-25 15:40:00,36.1,36.11,36.08,36.09,154200.0,26.5033,26.5106,26.4886,26.496,154200.0
2012-04-25 15:50:00,36.09,36.1,36.06,36.1,239900.0,26.496,26.5033,26.4739,26.5033,239900.0
2012-04-26 09:30:00,35.55,35.81,35.02,35.2,428300.0,26.0995,26.2904,25.7104,25.8426,428300.0
2012-04-26 09:40:00,35.21,35.29,34.98,35.24,280400.0,25.8499,25.9086,25.681,25.8719,280400.0
2012-04-26 09:50:00,35.25,35.34,35.15,35.16,150000.0,25.8793,25.9453,25.8058,25.8132,150000.0
2012-04-26 10:00:00,35.16,35.2,35.08,35.14,143200.0,25.8132,25.8426,25.7545,25.7985,143200.0
2012-04-26 10:10:00,35.14,35.33,35.14,35.23,184800.0,25.7985,25.938,25.7985,25.8646,184800.0
2012-04-26 10:20:00,35.22,35.29,35.21,35.25,44900.0,25.8572,25.9086,25.8499,25.8793,44900.0
2012-04-26 10:30:00,35.25,35.37,35.21,35.37,90900.0,25.8793,25.9674,25.8499,25.9674,90900.0
2012-04-26 10:40:00,35.37,35.5,35.35,35.4,39100.0,25.9674,26.0628,25.9527,25.9894,39100.0
2012-04-26 10:50:00,35.39,35.41,35.29,35.38,31900.0,25.982,25.9967,25.9086,25.9747,31900.0
2012-04-26 11:00:00,35.37,35.44,35.35,35.43,45400.0,25.9674,26.0188,25.9527,26.0114,45400.0
2012-04-26 11:10:00,35.42,35.45,35.3,35.32,42100.0,26.0041,26.0261,25.916,25.9307,42100.0
2012-04-26 11:20:00,35.33,35.37,35.26,35.3,369800.0,25.938,25.9674,25.8866,25.916,369800.0
2012-04-26 11:30:00,35.29,35.31,35.25,35.3,49300.0,25.9086,25.9233,25.8793,25.916,49300.0
2012-04-26 11:40:00,35.31,35.31,35.29,35.29,24800.0,25.9233,25.9233,25.9086,25.9086,24800.0
2012-04-26 11:50:00,35.29,35.35,35.29,35.35,39700.0,25.9086,25.9527,25.9086,25.9527,39700.0
2012-04-26 12:00:00,35.35,35.44,35.33,35.42,35100.0,25.9527,26.0188,25.938,26.0041,35100.0
2012-04-26 12:10:00,35.43,35.43,35.31,35.31,57800.0,26.0114,26.0114,25.9233,25.9233,57800.0
2012-04-26 12:20:00,35.31,35.31,35.29,35.3,19700.0,25.9233,25.9233,25.9086,25.916,19700.0
2012-04-26 12:30:00,35.3,35.42,35.29,35.41,32100.0,25.916,26.0041,25.9086,25.9967,32100.0
2012-04-26 12:40:00,35.4,35.41,35.31,35.33,97600.0,25.9894,25.9967,25.9233,25.938,97600.0
2012-04-26 12:50:00,35.33,35.33,35.24,35.3,36200.0,25.938,25.938,25.8719,25.916,36200.0
2012-04-26 13:00:00,35.3,35.33,35.29,35.32,18400.0,25.916,25.938,25.9086,25.9307,18400.0
2012-04-26 13:10:00,35.33,35.33,35.27,35.3,37000.0,25.938,25.938,25.8939,25.916,37000.0
2012-04-26 13:20:00,35.3,35.33,35.3,35.31,80800.0,25.916,25.938,25.916,25.9233,80800.0
2012-04-26 13:30:00,35.31,35.32,35.27,35.3,64100.0,25.9233,25.9307,25.8939,25.916,64100.0
2012-04-26 13:40:00,35.3,35.34,35.29,35.34,60200.0,25.916,25.9453,25.9086,25.9453,60200.0
2012-04-26 13:50:00,35.34,35.34,35.32,35.33,35900.0,25.9453,25.9453,25.9307,25.938,35900.0
2012-04-26 14:00:00,35.34,35.35,35.32,35.32,66200.0,25.9453,25.9527,25.9307,25.9307,66200.0
2012-04-26 14:10:00,35.32,35.33,35.3,35.32,54100.0,25.9307,25.938,25.916,25.9307,54100.0
2012-04-26 14:20:00,35.31,35.33,35.31,35.32,89500.0,25.9233,25.938,25.9233,25.9307,89500.0
2012-04-26 14:30:00,35.32,35.34,35.3,35.3,63200.0,25.9307,25.9453,25.916,25.916,63200.0
2012-04-26 14:40:00,35.3,35.31,35.26,35.27,143700.0,25.916,25.9233,25.8866,25.8939,143700.0
2012-04-26 14:50:00,35.27,35.36,35.22,35.35,129200.0,25.8939,25.96,25.8572,25.9527,129200.0
2012-04-26 15:00:00,35.35,35.37,35.32,35.32,52400.0,25.9527,25.9674,25.9307,25.9307,52400.0
2012-04-26 15:10:00,35.33,35.39,35.32,35.36,92000.0,25.938,25.982,25.9307,25.96,92000.0
2012-04-26 15:20:00,35.37,35.38,35.36,35.37,78700.0,25.9674,25.9747,25.96,25.9674,78700.0
2012-04-26 15:30:00,35.38,35.38,35.34,35.37,157900.0,25.9747,25.9747,25.9453,25.9674,157900.0
2012-04-26 15:40:00,35.37,35.48,35.36,35.44,239300.0,25.9674,26.0481,25.96,26.0188,239300.0
2012-04-26 15:50:00,35.45,35.45,35.3,35.31,895200.0,26.0261,26.0261,25.916,25.9233,895200.0
2012-04-27 09:30:00,35.23,35.25,34.5,34.51,980900.0,25.8646,25.8793,25.3286,25.336,980900.0
2012-04-27 09:40:00,34.51,34.64,34.03,34.45,1171100.0,25.336,25.4314,24.9836,25.2919,1171100.0
2012-04-27 09:50:00,34.46,34.5,34.14,34.14,275700.0,25.2993,25.3286,25.0643,25.0643,275700.0
2012-04-27 10:00:00,34.14,34.23,33.99,34.12,358900.0,25.0643,25.1304,24.9542,25.0497,358900.0
2012-04-27 10:10:00,34.12,34.17,33.91,33.98,523800.0,25.0497,25.0864,24.8955,24.9469,523800.0
2012-04-27 10:20:00,33.98,34.17,33.94,34.16,304200.0,24.9469,25.0864,24.9175,25.079,304200.0
2012-04-27 10:30:00,34.15,34.26,34.12,34.16,156600.0,25.0717,25.1524,25.0497,25.079,156600.0
2012-04-27 10:40:00,34.16,34.2,34.03,34.06,182100.0,25.079,25.1084,24.9836,25.0056,182100.0
2012-04-27 10:50:00,34.06,34.11,33.92,33.99,195400.0,25.0056,25.0423,24.9028,24.9542,195400.0
2012-04-27 11:00:00,34.0,34.16,33.99,34.1,139100.0,24.9616,25.079,24.9542,25.035,139100.0
2012-04-27 11:10:00,34.1,34.15,34.07,34.08,86400.0,25.035,25.0717,25.0129,25.0203,86400.0
2012-04-27 11:20:00,34.08,34.15,34.08,34.1,97500.0,25.0203,25.0717,25.0203,25.035,97500.0
2012-04-27 11:30:00,34.1,34.11,34.06,34.09,103000.0,25.035,25.0423,25.0056,25.0276,103000.0
2012-04-27 11:40:00,34.1,34.11,34.08,34.11,119000.0,25.035,25.0423,25.0203,25.0423,119000.0
2012-04-27 11:50:00,34.11,34.13,34.08,34.09,84300.0,25.0423,25.057,25.0203,25.0276,84300.0
2012-04-27 12:00:00,34.09,34.1,34.03,34.06,77200.0,25.0276,25.035,24.9836,25.0056,77200.0
2012-04-27 12:10:00,34.06,34.1,34.02,34.1,60400.0,25.0056,25.035,24.9762,25.035,60400.0
2012-04-27 12:20:00,34.1,34.11,34.03,34.04,60700.0,25.035,25.0423,24.9836,24.9909,60700.0
2012-04-27 12:30:00,34.04,34.06,34.02,34.05,36800.0,24.9909,25.0056,24.9762,24.9983,36800.0
2012-04-27 12:40:00,34.05,34.06,33.99,34.0,66100.0,24.9983,25.0056,24.9542,24.9616,66100.0
2012-04-27 12:50:00,34.0,34.0,33.97,34.0,62400.0,24.9616,24.9616,24.9395,24.9616,62400.0
2012-04-27 13:00:00,34.0,34.05,33.98,33.99,132900.0,24.9616,24.9983,24.9469,24.9542,132900.0
2012-04-27 13:10:00,33.99,34.08,33.98,34.03,101600.0,24.9542,25.0203,24.9469,24.9836,101600.0
2012-04-27 13:20:00,34.04,34.11,34.03,34.11,43300.0,24.9909,25.0423,24.9836,25.0423,43300.0
2012-04-27 13:30:00,34.11,34.13,34.06,34.08,95500.0,25.0423,25.057,25.0056,25.0203,95500.0
2012-04-27 13:40:00,34.07,34.11,34.07,34.11,55500.0,25.0129,25.0423,25.0129,25.0423,55500.0
2012-04-27 13:50:00,34.11,34.15,34.1,34.15,321300.0,25.0423,25.0717,25.035,25.0717,321300.0
2012-04-27 14:00:00,34.14,34.17,34.13,34.17,242100.0,25.0643,25.0864,25.057,25.0864,242100.0
2012-04-27 14:10:00,34.17,34.21,34.16,34.17,112200.0,25.0864,25.1157,25.079,25.0864,112200.0
2012-04-27 14:20:00,34.17,34.18,34.1,34.1,90400.0,25.0864,25.0937,25.035,25.035,90400.0
2012-04-27 14:30:00,34.1,34.15,34.09,34.14,150800.0,25.035,25.0717,25.0276,25.0643,150800.0
2012-04-27 14:40:00,34.15,34.17,34.14,34.15,59900.0,25.0717,25.0864,25.0643,25.0717,59900.0
2012-04-27 14:50:00,34.15,34.19,34.1,34.19,129800.0,25.0717,25.101,25.035,25.101,129800.0
2012-04-27 15:00:00,34.19,34.23,34.17,34.23,136500.0,25.101,25.1304,25.0864,25.1304,136500.0
2012-04-27 15:10:00,34.22,34.29,34.22,34.24,179900.0,25.1231,25.1745,25.1231,25.1378,179900.0
2012-04-27 15:20:00,34.24,34.27,34.18,34.18,158800.0,25.1378,25.1598,25.0937,25.0937,158800.0
2012-04-27 15:30:00,34.19,34.21,34.13,34.13,746000.0,25.101,25.1157,25.057,25.057,746000.0
2012-04-27 15:40:00,34.13,34.21,34.1,34.19,460200.0,25.057,25.1157,25.035,25.101,460200.0
2012-04-27 15:50:00,34.19,34.25,34.11,34.25,1027600.0,25.101,25.1451,25.0423,25.1451,1027600.0
2012-04-30 09:30:00,34.2,34.39,34.15,34.37,127100.0,25.1084,25.2479,25.0717,25.2332,127100.0
2012-04-30 09:40:00,34.36,34.46,34.25,34.33,120400.0,25.2259,25.2993,25.1451,25.2038,120400.0
2012-04-30 09:50:00,34.33,34.33,34.24,34.24,55500.0,25.2038,25.2038,25.1378,25.1378,55500.0
2012-04-30 10:00:00,34.24,34.42,34.23,34.41,197100.0,25.1378,25.2699,25.1304,25.2626,197100.0
2012-04-30 10:10:00,34.42,34.46,34.36,34.37,93600.0,25.2699,25.2993,25.2259,25.2332,93600.0
2012-04-30 10:20:00,34.37,34.37,34.28,34.29,147900.0,25.2332,25.2332,25.1671,25.1745,147900.0
2012-04-30 10:30:00,34.29,34.31,34.26,34.29,49700.0,25.1745,25.1891,25.1524,25.1745,49700.0
2012-04-30 10:40:00,34.29,34.38,34.25,34.36,87200.0,25.1745,25.2405,25.1451,25.2259,87200.0
2012-04-30 10:50:00,34.36,34.4,34.33,34.36,81600.0,25.2259,25.2552,25.2038,25.2259,81600.0
2012-04-30 11:00:00,34.36,34.36,34.29,34.3,75500.0,25.2259,25.2259,25.1745,25.1818,75500.0
2012-04-30 11:10:00,34.31,34.35,34.29,34.3,178900.0,25.1891,25.2185,25.1745,25.1818,178900.0
2012-04-30 11:20:00,34.31,34.33,34.26,34.3,101400.0,25.1891,25.2038,25.1524,25.1818,101400.0
2012-04-30 11:30:00,34.3,34.32,34.28,34.3,77400.0,25.1818,25.1965,25.1671,25.1818,77400.0
2012-04-30 11:40:00,34.29,34.31,34.29,34.3,47100.0,25.1745,25.1891,25.1745,25.1818,47100.0
2012-04-30 11:50:00,34.3,34.31,34.28,34.28,60400.0,25.1818,25.1891,25.1671,25.1671,60400.0
2012-04-30 12:00:00,34.29,34.3,34.25,34.27,62600.0,25.1745,25.1818,25.1451,25.1598,62600.0
2012-04-30 12:10:00,34.28,34.3,34.27,34.28,47100.0,25.1671,25.1818,25.1598,25.1671,47100.0
2012-04-30 12:20:00,34.29,34.3,34.26,34.26,28400.0,25.1745,25.1818,25.1524,25.1524,28400.0
2012-04-30 12:30:00,34.27,34.29,34.25,34.26,27400.0,25.1598,25.1745,25.1451,25.1524,27400.0
2012-04-30 12:40:00,34.27,34.28,34.24,34.26,128500.0,25.1598,25.1671,25.1378,25.1524,128500.0
2012-04-30 12:50:00,34.26,34.26,34.17,34.19,267700.0,25.1524,25.1524,25.0864,25.101,267700.0
2012-04-30 13:00:00,34.19,34.21,34.16,34.18,177200.0,25.101,25.1157,25.079,25.0937,177200.0
2012-04-30 13:10:00,34.19,34.24,34.18,34.24,35800.0,25.101,25.1378,25.0937,25.1378,35800.0
2012-04-30 13:20:00,34.23,34.25,34.16,34.19,218600.0,25.1304,25.1451,25.079,25.101,218600.0
2012-04-30 13:30:00,34.19,34.2,34.16,34.2,142900.0,25.101,25.1084,25.079,25.1084,142900.0
2012-04-30 13:40:00,34.2,34.25,34.19,34.24,25000.0,25.1084,25.1451,25.101,25.1378,25000.0
2012-04-30 13:50:00,34.25,34.25,34.2,34.25,50400.0,25.1451,25.1451,25.1084,25.1451,50400.0
2012-04-30 14:00:00,34.24,34.25,34.18,34.19,99500.0,25.1378,25.1451,25.0937,25.101,99500.0
2012-04-30 14:10:00,34.2,34.25,34.16,34.24,157100.0,25.1084,25.1451,25.079,25.1378,157100.0
2012-04-30 14:20:00,34.24,34.25,34.22,34.23,36800.0,25.1378,25.1451,25.1231,25.1304,36800.0
2012-04-30 14:30:00,34.22,34.24,34.2,34.23,84600.0,25.1231,25.1378,25.1084,25.1304,84600.0
2012-04-30 14:40:00,34.23,34.26,34.2,34.23,50500.0,25.1304,25.1524,25.1084,25.1304,50500.0
2012-04-30 14:50:00,34.23,34.26,34.2,34.25,202500.0,25.1304,25.1524,25.1084,25.1451,202500.0
2012-04-30 15:00:00,34.25,34.28,34.24,34.28,110200.0,25.1451,25.1671,25.1378,25.1671,110200.0
2012-04-30 15:10:00,34.28,34.31,34.24,34.25,108400.0,25.1671,25.1891,25.1378,25.1451,108400.0
2012-04-30 15:20:00,34.25,34.26,34.23,34.23,65800.0,25.1451,25.1524,25.1304,25.1304,65800.0
2012-04-30 15:30:00,34.24,34.26,34.2,34.21,198900.0,25.1378,25.1524,25.1084,25.1157,198900.0
2012-04-30 15:40:00,34.22,34.24,34.2,34.23,128900.0,25.1231,25.1378,25.1084,25.1304,128900.0
2012-04-30 15:50:00,34.22,34.23,34.17,34.21,327100.0,25.1231,25.1304,25.0864,25.1157,327100.0
2012-05-01 09:30:00,34.2,34.23,34.15,34.18,97300.0,25.1084,25.1304,25.0717,25.0937,97300.0
2012-05-01 09:40:00,34.17,34.2,34.09,34.09,117200.0,25.0864,25.1084,25.0276,25.0276,117200.0
2012-05-01 09:50:00,34.09,34.25,34.09,34.12,116000.0,25.0276,25.1451,25.0276,25.0497,116000.0
2012-05-01 10:00:00,34.12,34.36,34.12,34.34,129800.0,25.0497,25.2259,25.0497,25.2112,129800.0
2012-05-01 10:10:00,34.33,34.39,34.26,34.34,90600.0,25.2038,25.2479,25.1524,25.2112,90600.0
2012-05-01 10:20:00,34.33,34.39,34.29,34.3,48000.0,25.2038,25.2479,25.1745,25.1818,48000.0
2012-05-01 10:30:00,34.29,34.37,34.29,34.35,50100.0,25.1745,25.2332,25.1745,25.2185,50100.0
2012-05-01 10:40:00,34.35,34.41,34.35,34.35,48000.0,25.2185,25.2626,25.2185,25.2185,48000.0
2012-05-01 10:50:00,34.36,34.36,34.31,34.32,30100.0,25.2259,25.2259,25.1891,25.1965,30100.0
2012-05-01 11:00:00,34.32,34.32,34.23,34.24,83700.0,25.1965,25.1965,25.1304,25.1378,83700.0
2012-05-01 11:10:00,34.24,34.31,34.2,34.28,98500.0,25.1378,25.1891,25.1084,25.1671,98500.0
2012-05-01 11:20:00,34.29,34.29,34.22,34.24,33000.0,25.1745,25.1745,25.1231,25.1378,33000.0
2012-05-01 11:30:00,34.24,34.29,34.23,34.26,50500.0,25.1378,25.1745,25.1304,25.1524,50500.0
2012-05-01 11:40:00,34.26,34.36,34.25,34.32,59200.0,25.1524,25.2259,25.1451,25.1965,59200.0
2012-05-01 11:50:00,34.33,34.37,34.32,34.32,44700.0,25.2038,25.2332,25.1965,25.1965,44700.0
2012-05-01 12:00:00,34.32,34.32,34.26,34.28,39200.0,25.1965,25.1965,25.1524,25.1671,39200.0
2012-05-01 12:10:00,34.27,34.3,34.26,34.3,77700.0,25.1598,25.1818,25.1524,25.1818,77700.0
2012-05-01 12:20:00,34.3,34.41,34.3,34.41,88700.0,25.1818,25.2626,25.1818,25.2626,88700.0
2012-05-01 12:30:00,34.41,34.46,34.41,34.45,43400.0,25.2626,25.2993,25.2626,25.2919,43400.0
2012-05-01 12:40:00,34.46,34.49,34.45,34.49,65500.0,25.2993,25.3213,25.2919,25.3213,65500.0
2012-05-01 12:50:00,34.49,34.5,34.48,34.49,39200.0,25.3213,25.3286,25.314,25.3213,39200.0
2012-05-01 13:00:00,34.49,34.5,34.47,34.5,30800.0,25.3213,25.3286,25.3066,25.3286,30800.0
2012-05-01 13:10:00,34.5,34.52,34.48,34.48,58100.0,25.3286,25.3433,25.314,25.314,58100.0
2012-05-01 13:20:00,34.48,34.51,34.44,34.51,40600.0,25.314,25.336,25.2846,25.336,40600.0
2012-05-01 13:30:00,34.51,34.54,34.5,34.54,22900.0,25.336,25.358,25.3286,25.358,22900.0
2012-05-01 13:40:00,34.54,34.55,34.54,34.54,26400.0,25.358,25.3653,25.358,25.358,26400.0
2012-05-01 13:50:00,34.54,34.58,34.54,34.58,50100.0,25.358,25.3874,25.358,25.3874,50100.0
2012-05-01 14:00:00,34.58,34.62,34.57,34.62,42000.0,25.3874,25.4167,25.38,25.4167,42000.0
2012-05-01 14:10:00,34.61,34.62,34.54,34.55,42700.0,25.4094,25.4167,25.358,25.3653,42700.0
2012-05-01 14:20:00,34.54,34.58,34.52,34.58,73300.0,25.358,25.3874,25.3433,25.3874,73300.0
2012-05-01 14:30:00,34.58,34.6,34.56,34.57,68600.0,25.3874,25.4021,25.3727,25.38,68600.0
2012-05-01 14:40:00,34.57,34.58,34.55,34.57,68800.0,25.38,25.3874,25.3653,25.38,68800.0
2012-05-01 14:50:00,34.57,34.58,34.54,34.54,33500.0,25.38,25.3874,25.358,25.358,33500.0
2012-05-01 15:00:00,34.54,34.58,34.53,34.57,61900.0,25.358,25.3874,25.3507,25.38,61900.0
2012-05-01 15:10:00,34.57,34.58,34.54,34.56,59500.0,25.38,25.3874,25.358,25.3727,59500.0
2012-05-01 15:20:00,34.57,34.58,34.54,34.56,89900.0,25.38,25.3874,25.358,25.3727,89900.0
2012-05-01 15:30:00,34.56,34.56,34.5,34.55,105700.0,25.3727,25.3727,25.3286,25.3653,105700.0
2012-05-01 15:40:00,34.55,34.58,34.54,34.57,123200.0,25.3653,25.3874,25.358,25.38,123200.0
2012-05-01 15:50:00,34.57,34.58,34.5,34.53,229300.0,25.38,25.3874,25.3286,25.3507,229300.0
2012-05-02 09:30:00,34.39,34.49,34.23,34.28,107900.0,25.2479,25.3213,25.1304,25.1671,107900.0
2012-05-02 09:40:00,34.28,34.34,34.27,34.3,33300.0,25.1671,25.2112,25.1598,25.1818,33300.0
2012-05-02 09:50:00,34.31,34.35,34.3,34.3,41100.0,25.1891,25.2185,25.1818,25.1818,41100.0
2012-05-02 10:00:00,34.32,34.33,34.28,34.33,59500.0,25.1965,25.2038,25.1671,25.2038,59500.0
2012-05-02 10:10:00,34.33,34.39,34.29,34.33,66900.0,25.2038,25.2479,25.1745,25.2038,66900.0
2012-05-02 10:20:00,34.34,34.35,34.28,34.28,42000.0,25.2112,25.2185,25.1671,25.1671,42000.0
2012-05-02 10:30:00,34.28,34.3,34.24,34.3,87600.0,25.1671,25.1818,25.1378,25.1818,87600.0
2012-05-02 10:40:00,34.29,34.3,34.25,34.29,78100.0,25.1745,25.1818,25.1451,25.1745,78100.0
2012-05-02 10:50:00,34.3,34.37,34.29,34.37,45600.0,25.1818,25.2332,25.1745,25.2332,45600.0
2012-05-02 11:00:00,34.36,34.37,34.29,34.31,72600.0,25.2259,25.2332,25.1745,25.1891,72600.0
2012-05-02 11:10:00,34.3,34.33,34.3,34.33,54800.0,25.1818,25.2038,25.1818,25.2038,54800.0
2012-05-02 11:20:00,34.33,34.35,34.3,34.35,44700.0,25.2038,25.2185,25.1818,25.2185,44700.0
2012-05-02 11:30:00,34.35,34.35,34.3,34.34,44800.0,25.2185,25.2185,25.1818,25.2112,44800.0
2012-05-02 11:40:00,34.34,34.35,34.28,34.33,54800.0,25.2112,25.2185,25.1671,25.2038,54800.0
2012-05-02 11:50:00,34.33,34.38,34.32,34.36,63900.0,25.2038,25.2405,25.1965,25.2259,63900.0
2012-05-02 12:00:00,34.36,34.36,34.3,34.32,19200.0,25.2259,25.2259,25.1818,25.1965,19200.0
2012-05-02 12:10:00,34.32,34.35,34.31,34.35,24200.0,25.1965,25.2185,25.1891,25.2185,24200.0
2012-05-02 12:20:00,34.34,34.38,34.34,34.37,28800.0,25.2112,25.2405,25.2112,25.2332,28800.0
2012-05-02 12:30:00,34.37,34.37,34.3,34.31,32000.0,25.2332,25.2332,25.1818,25.1891,32000.0
2012-05-02 12:40:00,34.31,34.31,34.27,34.27,50900.0,25.1891,25.1891,25.1598,25.1598,50900.0
2012-05-02 12:50:00,34.27,34.29,34.26,34.28,23100.0,25.1598,25.1745,25.1524,25.1671,23100.0
2012-05-02 13:00:00,34.28,34.29,34.27,34.28,21900.0,25.1671,25.1745,25.1598,25.1671,21900.0
2012-05-02 13:10:00,34.27,34.28,34.25,34.25,25400.0,25.1598,25.1671,25.1451,25.1451,25400.0
2012-05-02 13:20:00,34.26,34.28,34.25,34.28,31300.0,25.1524,25.1671,25.1451,25.1671,31300.0
2012-05-02 13:30:00,34.28,34.35,34.27,34.34,30400.0,25.1671,25.2185,25.1598,25.2112,30400.0
2012-05-02 13:40:00,34.34,34.4,34.34,34.39,41400.0,25.2112,25.2552,25.2112,25.2479,41400.0
2012-05-02 13:50:00,34.39,34.44,34.38,34.41,38700.0,25.2479,25.2846,25.2405,25.2626,38700.0
2012-05-02 14:00:00,34.41,34.41,34.37,34.41,48600.0,25.2626,25.2626,25.2332,25.2626,48600.0
2012-05-02 14:10:00,34.4,34.42,34.39,34.39,35200.0,25.2552,25.2699,25.2479,25.2479,35200.0
2012-05-02 14:20:00,34.4,34.42,34.39,34.41,36600.0,25.2552,25.2699,25.2479,25.2626,36600.0
2012-05-02 14:30:00,34.41,34.41,34.37,34.37,65700.0,25.2626,25.2626,25.2332,25.2332,65700.0
2012-05-02 14:40:00,34.37,34.42,34.37,34.42,31100.0,25.2332,25.2699,25.2332,25.2699,31100.0
2012-05-02 14:50:00,34.42,34.47,34.41,34.43,53000.0,25.2699,25.3066,25.2626,25.2772,53000.0
2012-05-02 15:00:00,34.43,34.45,34.4,34.42,50500.0,25.2772,25.2919,25.2552,25.2699,50500.0
2012-05-02 15:10:00,34.42,34.45,34.41,34.44,67500.0,25.2699,25.2919,25.2626,25.2846,67500.0
2012-05-02 15:20:00,34.44,34.45,34.42,34.44,75000.0,25.2846,25.2919,25.2699,25.2846,75000.0
2012-05-02 15:30:00,34.44,34.46,34.37,34.42,91500.0,25.2846,25.2993,25.2332,25.2699,91500.0
2012-05-02 15:40:00,34.42,34.48,34.41,34.48,123200.0,25.2699,25.314,25.2626,25.314,123200.0
2012-05-02 15:50:00,34.48,34.48,34.42,34.45,189500.0,25.314,25.314,25.2699,25.2919,189500.0
2012-05-03 09:30:00,34.4,34.53,34.4,34.5,81800.0,25.2552,25.3507,25.2552,25.3286,81800.0
2012-05-03 09:40:00,34.5,34.54,34.45,34.49,84200.0,25.3286,25.358,25.2919,25.3213,84200.0
2012-05-03 09:50:00,34.49,34.56,34.4,34.4,67800.0,25.3213,25.3727,25.2552,25.2552,67800.0
2012-05-03 10:00:00,34.4,34.4,34.32,34.35,48200.0,25.2552,25.2552,25.1965,25.2185,48200.0
2012-05-03 10:10:00,34.34,34.35,34.2,34.2,102100.0,25.2112,25.2185,25.1084,25.1084,102100.0
2012-05-03 10:20:00,34.21,34.22,34.08,34.14,175900.0,25.1157,25.1231,25.0203,25.0643,175900.0
2012-05-03 10:30:00,34.14,34.18,34.13,34.15,78600.0,25.0643,25.0937,25.057,25.0717,78600.0
2012-05-03 10:40:00,34.15,34.2,34.11,34.14,99400.0,25.0717,25.1084,25.0423,25.0643,99400.0
2012-05-03 10:50:00,34.14,34.28,34.14,34.21,69700.0,25.0643,25.1671,25.0643,25.1157,69700.0
2012-05-03 11:00:00,34.21,34.26,34.19,34.21,152700.0,25.1157,25.1524,25.101,25.1157,152700.0
2012-05-03 11:10:00,34.21,34.37,34.2,34.37,39100.0,25.1157,25.2332,25.1084,25.2332,39100.0
2012-05-03 11:20:00,34.37,34.4,34.35,34.35,45100.0,25.2332,25.2552,25.2185,25.2185,45100.0
2012-05-03 11:30:00,34.35,34.37,34.3,34.31,40800.0,25.2185,25.2332,25.1818,25.1891,40800.0
2012-05-03 11:40:00,34.31,34.31,34.25,34.26,23400.0,25.1891,25.1891,25.1451,25.1524,23400.0
2012-05-03 11:50:00,34.27,34.32,34.26,34.31,18400.0,25.1598,25.1965,25.1524,25.1891,18400.0
2012-05-03 12:00:00,34.31,34.37,34.29,34.37,21200.0,25.1891,25.2332,25.1745,25.2332,21200.0
2012-05-03 12:10:00,34.37,34.38,34.33,34.35,19900.0,25.2332,25.2405,25.2038,25.2185,19900.0
2012-05-03 12:20:00,34.34,34.38,34.33,34.38,12900.0,25.2112,25.2405,25.2038,25.2405,12900.0
2012-05-03 12:30:00,34.37,34.39,34.36,34.39,8300.0,25.2332,25.2479,25.2259,25.2479,8300.0
2012-05-03 12:40:00,34.39,34.39,34.35,34.35,12700.0,25.2479,25.2479,25.2185,25.2185,12700.0
2012-05-03 12:50:00,34.36,34.38,34.34,34.36,17700.0,25.2259,25.2405,25.2112,25.2259,17700.0
2012-05-03 13:00:00,34.36,34.4,34.36,34.4,26900.0,25.2259,25.2552,25.2259,25.2552,26900.0
2012-05-03 13:10:00,34.4,34.42,34.35,34.42,48600.0,25.2552,25.2699,25.2185,25.2699,48600.0
2012-05-03 13:20:00,34.4,34.46,34.4,34.45,15100.0,25.2552,25.2993,25.2552,25.2919,15100.0
2012-05-03 13:30:00,34.46,34.46,34.4,34.42,45500.0,25.2993,25.2993,25.2552,25.2699,45500.0
2012-05-03 13:40:00,34.43,34.43,34.3,34.31,46300.0,25.2772,25.2772,25.1818,25.1891,46300.0
2012-05-03 13:50:00,34.32,34.35,34.29,34.31,26300.0,25.1965,25.2185,25.1745,25.1891,26300.0
2012-05-03 14:00:00,34.3,34.31,34.28,34.3,20700.0,25.1818,25.1891,25.1671,25.1818,20700.0
2012-05-03 14:10:00,34.3,34.34,34.29,34.34,19100.0,25.1818,25.2112,25.1745,25.2112,19100.0
2012-05-03 14:20:00,34.34,34.36,34.29,34.29,39400.0,25.2112,25.2259,25.1745,25.1745,39400.0
2012-05-03 14:30:00,34.29,34.34,34.29,34.34,29800.0,25.1745,25.2112,25.1745,25.2112,29800.0
2012-05-03 14:40:00,34.34,34.35,34.29,34.31,34400.0,25.2112,25.2185,25.1745,25.1891,34400.0
2012-05-03 14:50:00,34.31,34.34,34.31,34.34,17900.0,25.1891,25.2112,25.1891,25.2112,17900.0
2012-05-03 15:00:00,34.33,34.37,34.3,34.3,49200.0,25.2038,25.2332,25.1818,25.1818,49200.0
2012-05-03 15:10:00,34.3,34.3,34.28,34.3,33300.0,25.1818,25.1818,25.1671,25.1818,33300.0
2012-05-03 15:20:00,34.3,34.3,34.27,34.27,46600.0,25.1818,25.1818,25.1598,25.1598,46600.0
2012-05-03 15:30:00,34.28,34.28,34.25,34.25,47200.0,25.1671,25.1671,25.1451,25.1451,47200.0
2012-05-03 15:40:00,34.25,34.32,34.25,34.32,96100.0,25.1451,25.1965,25.1451,25.1965,96100.0
2012-05-03 15:50:00,34.32,34.32,34.27,34.27,129900.0,25.1965,25.1965,25.1598,25.1598,129900.0
2012-05-04 09:30:00,34.13,34.29,34.1,34.2,113800.0,25.057,25.1745,25.035,25.1084,113800.0
2012-05-04 09:40:00,34.2,34.22,34.1,34.2,42800.0,25.1084,25.1231,25.035,25.1084,42800.0
2012-05-04 09:50:00,34.2,34.22,34.05,34.11,88100.0,25.1084,25.1231,24.9983,25.0423,88100.0
2012-05-04 10:00:00,34.11,34.13,34.05,34.13,49300.0,25.0423,25.057,24.9983,25.057,49300.0
2012-05-04 10:10:00,34.13,34.13,34.09,34.1,42900.0,25.057,25.057,25.0276,25.035,42900.0
2012-05-04 10:20:00,34.09,34.13,34.05,34.05,48200.0,25.0276,25.057,24.9983,24.9983,48200.0
2012-05-04 10:30:00,34.06,34.06,34.0,34.02,82000.0,25.0056,25.0056,24.9616,24.9762,82000.0
2012-05-04 10:40:00,34.02,34.08,34.0,34.07,53100.0,24.9762,25.0203,24.9616,25.0129,53100.0
2012-05-04 10:50:00,34.06,34.12,34.05,34.12,43300.0,25.0056,25.0497,24.9983,25.0497,43300.0
2012-05-04 11:00:00,34.12,34.16,34.08,34.08,58000.0,25.0497,25.079,25.0203,25.0203,58000.0
2012-05-04 11:10:00,34.09,34.09,34.05,34.08,40000.0,25.0276,25.0276,24.9983,25.0203,40000.0
2012-05-04 11:20:00,34.08,34.08,34.05,34.08,67400.0,25.0203,25.0203,24.9983,25.0203,67400.0
2012-05-04 11:30:00,34.09,34.09,34.04,34.05,34900.0,25.0276,25.0276,24.9909,24.9983,34900.0
2012-05-04 11:40:00,34.05,34.13,34.04,34.05,82300.0,24.9983,25.057,24.9909,24.9983,82300.0
2012-05-04 11:50:00,34.05,34.07,34.04,34.05,72900.0,24.9983,25.0129,24.9909,24.9983,72900.0
2012-05-04 12:00:00,34.06,34.07,34.04,34.04,33100.0,25.0056,25.0129,24.9909,24.9909,33100.0
2012-05-04 12:10:00,34.04,34.05,34.0,34.01,52400.0,24.9909,24.9983,24.9616,24.9689,52400.0
2012-05-04 12:20:00,34.0,34.02,33.99,33.99,114500.0,24.9616,24.9762,24.9542,24.9542,114500.0
2012-05-04 12:30:00,33.99,34.0,33.93,33.94,45900.0,24.9542,24.9616,24.9102,24.9175,45900.0
2012-05-04 12:40:00,33.94,33.95,33.93,33.94,13100.0,24.9175,24.9248,24.9102,24.9175,13100.0
2012-05-04 12:50:00,33.94,34.01,33.93,33.99,33300.0,24.9175,24.9689,24.9102,24.9542,33300.0
2012-05-04 13:00:00,33.99,34.0,33.96,33.99,28800.0,24.9542,24.9616,24.9322,24.9542,28800.0
2012-05-04 13:10:00,33.98,34.0,33.94,33.98,34900.0,24.9469,24.9616,24.9175,24.9469,34900.0
2012-05-04 13:20:00,33.98,34.01,33.97,34.0,30600.0,24.9469,24.9689,24.9395,24.9616,30600.0
2012-05-04 13:30:00,33.99,34.05,33.99,34.05,37400.0,24.9542,24.9983,24.9542,24.9983,37400.0
2012-05-04 13:40:00,34.05,34.05,33.99,33.99,32500.0,24.9983,24.9983,24.9542,24.9542,32500.0
2012-05-04 13:50:00,34.0,34.02,33.99,34.0,28400.0,24.9616,24.9762,24.9542,24.9616,28400.0
2012-05-04 14:00:00,34.0,34.0,33.96,34.0,39000.0,24.9616,24.9616,24.9322,24.9616,39000.0
2012-05-04 14:10:00,33.99,34.0,33.96,33.98,19100.0,24.9542,24.9616,24.9322,24.9469,19100.0
2012-05-04 14:20:00,33.99,33.99,33.96,33.98,21000.0,24.9542,24.9542,24.9322,24.9469,21000.0
2012-05-04 14:30:00,33.98,33.99,33.94,33.95,51900.0,24.9469,24.9542,24.9175,24.9248,51900.0
2012-05-04 14:40:00,33.94,33.98,33.93,33.98,29300.0,24.9175,24.9469,24.9102,24.9469,29300.0
2012-05-04 14:50:00,33.98,34.0,33.95,34.0,20800.0,24.9469,24.9616,24.9248,24.9616,20800.0
2012-05-04 15:00:00,34.0,34.04,34.0,34.03,32400.0,24.9616,24.9909,24.9616,24.9836,32400.0
2012-05-04 15:10:00,34.03,34.04,33.99,34.0,31100.0,24.9836,24.9909,24.9542,24.9616,31100.0
2012-05-04 15:20:00,33.99,34.02,33.98,34.0,39300.0,24.9542,24.9762,24.9469,24.9616,39300.0
2012-05-04 15:30:00,34.0,34.02,33.98,34.0,80500.0,24.9616,24.9762,24.9469,24.9616,80500.0
2012-05-04 15:40:00,34.0,34.04,33.99,34.02,65300.0,24.9616,24.9909,24.9542,24.9762,65300.0
2012-05-04 15:50:00,34.02,34.02,33.98,33.98,163300.0,24.9762,24.9762,24.9469,24.9469,163300.0
2012-05-07 09:30:00,33.93,34.14,33.9,34.08,86200.0,24.9102,25.0643,24.8881,25.0203,86200.0
2012-05-07 09:40:00,34.07,34.17,34.06,34.08,41100.0,25.0129,25.0864,25.0056,25.0203,41100.0
2012-05-07 09:50:00,34.1,34.2,34.09,34.19,59600.0,25.035,25.1084,25.0276,25.101,59600.0
2012-05-07 10:00:00,34.19,34.27,34.17,34.18,48600.0,25.101,25.1598,25.0864,25.0937,48600.0
2012-05-07 10:10:00,34.17,34.17,34.08,34.11,53100.0,25.0864,25.0864,25.0203,25.0423,53100.0
2012-05-07 10:20:00,34.12,34.13,34.02,34.04,72100.0,25.0497,25.057,24.9762,24.9909,72100.0
2012-05-07 10:30:00,34.03,34.06,34.0,34.02,37700.0,24.9836,25.0056,24.9616,24.9762,37700.0
2012-05-07 10:40:00,34.02,34.07,34.01,34.05,34600.0,24.9762,25.0129,24.9689,24.9983,34600.0
2012-05-07 10:50:00,34.06,34.09,34.04,34.05,103700.0,25.0056,25.0276,24.9909,24.9983,103700.0
2012-05-07 11:00:00,34.05,34.08,34.04,34.07,106400.0,24.9983,25.0203,24.9909,25.0129,106400.0
2012-05-07 11:10:00,34.06,34.08,34.04,34.05,60300.0,25.0056,25.0203,24.9909,24.9983,60300.0
2012-05-07 11:20:00,34.04,34.07,34.01,34.01,65600.0,24.9909,25.0129,24.9689,24.9689,65600.0
2012-05-07 11:30:00,34.02,34.07,34.01,34.03,229000.0,24.9762,25.0129,24.9689,24.9836,229000.0
2012-05-07 11:40:00,34.02,34.02,34.0,34.01,26800.0,24.9762,24.9762,24.9616,24.9689,26800.0
2012-05-07 11:50:00,34.01,34.03,34.0,34.03,15900.0,24.9689,24.9836,24.9616,24.9836,15900.0
2012-05-07 12:00:00,34.04,34.04,34.01,34.02,43000.0,24.9909,24.9909,24.9689,24.9762,43000.0
2012-05-07 12:10:00,34.02,34.02,33.98,33.98,32900.0,24.9762,24.9762,24.9469,24.9469,32900.0
2012-05-07 12:20:00,33.98,33.99,33.96,33.97,17000.0,24.9469,24.9542,24.9322,24.9395,17000.0
2012-05-07 12:30:00,33.98,34.03,33.98,34.0,33800.0,24.9469,24.9836,24.9469,24.9616,33800.0
2012-05-07 12:40:00,34.01,34.02,34.0,34.01,24500.0,24.9689,24.9762,24.9616,24.9689,24500.0
2012-05-07 12:50:00,34.01,34.03,34.01,34.03,20900.0,24.9689,24.9836,24.9689,24.9836,20900.0
2012-05-07 13:00:00,34.02,34.05,34.02,34.04,25100.0,24.9762,24.9983,24.9762,24.9909,25100.0
2012-05-07 13:10:00,34.03,34.12,34.03,34.1,45200.0,24.9836,25.0497,24.9836,25.035,45200.0
2012-05-07 13:20:00,34.1,34.14,34.05,34.06,69600.0,25.035,25.0643,24.9983,25.0056,69600.0
2012-05-07 13:30:00,34.05,34.08,34.05,34.08,13400.0,24.9983,25.0203,24.9983,25.0203,13400.0
2012-05-07 13:40:00,34.09,34.13,34.07,34.1,51600.0,25.0276,25.057,25.0129,25.035,51600.0
2012-05-07 13:50:00,34.09,34.1,34.07,34.07,62000.0,25.0276,25.035,25.0129,25.0129,62000.0
2012-05-07 14:00:00,34.09,34.12,34.06,34.08,48500.0,25.0276,25.0497,25.0056,25.0203,48500.0
2012-05-07 14:10:00,34.08,34.09,34.06,34.06,38600.0,25.0203,25.0276,25.0056,25.0056,38600.0
2012-05-07 14:20:00,34.06,34.07,34.04,34.04,43300.0,25.0056,25.0129,24.9909,24.9909,43300.0
2012-05-07 14:30:00,34.03,34.03,34.0,34.02,71800.0,24.9836,24.9836,24.9616,24.9762,71800.0
2012-05-07 14:40:00,34.01,34.03,34.01,34.02,23600.0,24.9689,24.9836,24.9689,24.9762,23600.0
2012-05-07 14:50:00,34.03,34.04,34.01,34.03,34900.0,24.9836,24.9909,24.9689,24.9836,34900.0
2012-05-07 15:00:00,34.04,34.06,34.01,34.01,70700.0,24.9909,25.0056,24.9689,24.9689,70700.0
2012-05-07 15:10:00,34.01,34.02,33.98,34.0,96500.0,24.9689,24.9762,24.9469,24.9616,96500.0
2012-05-07 15:20:00,34.0,34.01,33.98,34.0,71300.0,24.9616,24.9689,24.9469,24.9616,71300.0
2012-05-07 15:30:00,34.0,34.02,33.97,33.98,102900.0,24.9616,24.9762,24.9395,24.9469,102900.0
2012-05-07 15:40:00,33.98,34.0,33.96,34.0,129700.0,24.9469,24.9616,24.9322,24.9616,129700.0
2012-05-07 15:50:00,34.0,34.0,33.94,34.0,261500.0,24.9616,24.9616,24.9175,24.9616,261500.0
2012-05-08 09:30:00,33.88,34.03,33.88,33.99,121100.0,24.8735,24.9836,24.8735,24.9542,121100.0
2012-05-08 09:40:00,34.0,34.05,33.96,33.97,75100.0,24.9616,24.9983,24.9322,24.9395,75100.0
2012-05-08 09:50:00,33.97,34.01,33.96,34.01,58000.0,24.9395,24.9689,24.9322,24.9689,58000.0
2012-05-08 10:00:00,34.0,34.04,33.96,34.01,53100.0,24.9616,24.9909,24.9322,24.9689,53100.0
2012-05-08 10:10:00,34.0,34.01,33.94,33.98,38700.0,24.9616,24.9689,24.9175,24.9469,38700.0
2012-05-08 10:20:00,33.98,33.98,33.9,33.93,55100.0,24.9469,24.9469,24.8881,24.9102,55100.0
2012-05-08 10:30:00,33.92,33.94,33.87,33.88,65900.0,24.9028,24.9175,24.8661,24.8735,65900.0
2012-05-08 10:40:00,33.88,33.95,33.86,33.91,163000.0,24.8735,24.9248,24.8588,24.8955,163000.0
2012-05-08 10:50:00,33.89,33.92,33.85,33.86,94000.0,24.8808,24.9028,24.8514,24.8588,94000.0
2012-05-08 11:00:00,33.86,33.88,33.78,33.82,88000.0,24.8588,24.8735,24.8,24.8294,88000.0
2012-05-08 11:10:00,33.82,33.87,33.8,33.87,85100.0,24.8294,24.8661,24.8147,24.8661,85100.0
2012-05-08 11:20:00,33.86,33.87,33.8,33.85,59900.0,24.8588,24.8661,24.8147,24.8514,59900.0
2012-05-08 11:30:00,33.84,33.86,33.8,33.81,63300.0,24.8441,24.8588,24.8147,24.8221,63300.0
2012-05-08 11:40:00,33.81,33.82,33.79,33.8,72700.0,24.8221,24.8294,24.8074,24.8147,72700.0
2012-05-08 11:50:00,33.81,33.86,33.79,33.86,72200.0,24.8221,24.8588,24.8074,24.8588,72200.0
2012-05-08 12:00:00,33.86,33.86,33.83,33.85,61400.0,24.8588,24.8588,24.8367,24.8514,61400.0
2012-05-08 12:10:00,33.84,33.86,33.83,33.86,86200.0,24.8441,24.8588,24.8367,24.8588,86200.0
2012-05-08 12:20:00,33.85,33.87,33.8,33.82,104000.0,24.8514,24.8661,24.8147,24.8294,104000.0
2012-05-08 12:30:00,33.81,33.84,33.79,33.83,29700.0,24.8221,24.8441,24.8074,24.8367,29700.0
2012-05-08 12:40:00,33.83,33.84,33.79,33.8,31400.0,24.8367,24.8441,24.8074,24.8147,31400.0
2012-05-08 12:50:00,33.8,33.81,33.78,33.81,17100.0,24.8147,24.8221,24.8,24.8221,17100.0
2012-05-08 13:00:00,33.81,33.82,33.78,33.81,24700.0,24.8221,24.8294,24.8,24.8221,24700.0
2012-05-08 13:10:00,33.81,33.85,33.78,33.85,54100.0,24.8221,24.8514,24.8,24.8514,54100.0
2012-05-08 13:20:00,33.84,33.85,33.81,33.83,25900.0,24.8441,24.8514,24.8221,24.8367,25900.0
2012-05-08 13:30:00,33.83,33.84,33.8,33.83,53600.0,24.8367,24.8441,24.8147,24.8367,53600.0
2012-05-08 13:40:00,33.83,33.85,33.82,33.83,90500.0,24.8367,24.8514,24.8294,24.8367,90500.0
2012-05-08 13:50:00,33.82,33.84,33.82,33.84,26900.0,24.8294,24.8441,24.8294,24.8441,26900.0
2012-05-08 14:00:00,33.84,33.85,33.82,33.84,40400.0,24.8441,24.8514,24.8294,24.8441,40400.0
2012-05-08 14:10:00,33.84,33.86,33.82,33.83,97700.0,24.8441,24.8588,24.8294,24.8367,97700.0
2012-05-08 14:20:00,33.83,33.85,33.81,33.85,41700.0,24.8367,24.8514,24.8221,24.8514,41700.0
2012-05-08 14:30:00,33.85,33.86,33.81,33.84,49900.0,24.8514,24.8588,24.8221,24.8441,49900.0
2012-05-08 14:40:00,33.84,33.86,33.81,33.83,89400.0,24.8441,24.8588,24.8221,24.8367,89400.0
2012-05-08 14:50:00,33.83,33.85,33.82,33.85,74600.0,24.8367,24.8514,24.8294,24.8514,74600.0
2012-05-08 15:00:00,33.84,33.85,33.82,33.83,66800.0,24.8441,24.8514,24.8294,24.8367,66800.0
2012-05-08 15:10:00,33.82,33.93,33.82,33.93,166500.0,24.8294,24.9102,24.8294,24.9102,166500.0
2012-05-08 15:20:00,33.92,33.95,33.86,33.94,139800.0,24.9028,24.9248,24.8588,24.9175,139800.0
2012-05-08 15:30:00,33.94,34.01,33.91,34.01,288800.0,24.9175,24.9689,24.8955,24.9689,288800.0
2012-05-08 15:40:00,34.0,34.01,33.94,33.95,174400.0,24.9616,24.9689,24.9175,24.9248,174400.0
2012-05-08 15:50:00,33.96,34.04,33.95,33.99,191500.0,24.9322,24.9909,24.9248,24.9542,191500.0
2012-05-09 09:30:00,33.75,33.87,33.74,33.8,70600.0,24.778,24.8661,24.7707,24.8147,70600.0
2012-05-09 09:40:00,33.8,33.83,33.75,33.77,126800.0,24.8147,24.8367,24.778,24.7927,126800.0
2012-05-09 09:50:00,33.76,33.8,33.75,33.8,65600.0,24.7854,24.8147,24.778,24.8147,65600.0
2012-05-09 10:00:00,33.78,33.81,33.72,33.75,65500.0,24.8,24.8221,24.756,24.778,65500.0
2012-05-09 10:10:00,33.75,33.76,33.65,33.68,62000.0,24.778,24.7854,24.7046,24.7266,62000.0
2012-05-09 10:20:00,33.68,33.75,33.65,33.74,72500.0,24.7266,24.778,24.7046,24.7707,72500.0
2012-05-09 10:30:00,33.74,33.78,33.73,33.75,34600.0,24.7707,24.8,24.7633,24.778,34600.0
2012-05-09 10:40:00,33.75,33.82,33.75,33.8,48600.0,24.778,24.8294,24.778,24.8147,48600.0
2012-05-09 10:50:00,33.81,33.85,33.76,33.83,42800.0,24.8221,24.8514,24.7854,24.8367,42800.0
2012-05-09 11:00:00,33.83,33.83,33.79,33.8,45600.0,24.8367,24.8367,24.8074,24.8147,45600.0
2012-05-09 11:10:00,33.81,33.88,33.8,33.82,93100.0,24.8221,24.8735,24.8147,24.8294,93100.0
2012-05-09 11:20:00,33.83,33.9,33.82,33.88,40400.0,24.8367,24.8881,24.8294,24.8735,40400.0
2012-05-09 11:30:00,33.89,33.93,33.85,33.93,136700.0,24.8808,24.9102,24.8514,24.9102,136700.0
2012-05-09 11:40:00,33.93,33.93,33.87,33.88,19700.0,24.9102,24.9102,24.8661,24.8735,19700.0
2012-05-09 11:50:00,33.88,33.88,33.82,33.84,45200.0,24.8735,24.8735,24.8294,24.8441,45200.0
2012-05-09 12:00:00,33.84,33.86,33.82,33.84,28800.0,24.8441,24.8588,24.8294,24.8441,28800.0
2012-05-09 12:10:00,33.84,33.94,33.83,33.93,62900.0,24.8441,24.9175,24.8367,24.9102,62900.0
2012-05-09 12:20:00,33.93,33.93,33.84,33.84,60400.0,24.9102,24.9102,24.8441,24.8441,60400.0
2012-05-09 12:30:00,33.84,33.84,33.77,33.8,38300.0,24.8441,24.8441,24.7927,24.8147,38300.0
2012-05-09 12:40:00,33.81,33.84,33.78,33.83,29000.0,24.8221,24.8441,24.8,24.8367,29000.0
2012-05-09 12:50:00,33.83,33.85,33.79,33.85,29600.0,24.8367,24.8514,24.8074,24.8514,29600.0
2012-05-09 13:00:00,33.85,33.95,33.85,33.89,42900.0,24.8514,24.9248,24.8514,24.8808,42900.0
2012-05-09 13:10:00,33.88,33.93,33.85,33.92,47200.0,24.8735,24.9102,24.8514,24.9028,47200.0
2012-05-09 13:20:00,33.91,34.0,33.91,33.97,65100.0,24.8955,24.9616,24.8955,24.9395,65100.0
2012-05-09 13:30:00,33.97,34.03,33.94,33.97,65400.0,24.9395,24.9836,24.9175,24.9395,65400.0
2012-05-09 13:40:00,33.96,33.99,33.96,33.98,22600.0,24.9322,24.9542,24.9322,24.9469,22600.0
2012-05-09 13:50:00,33.99,34.07,33.99,34.03,112700.0,24.9542,25.0129,24.9542,24.9836,112700.0
2012-05-09 14:00:00,34.02,34.03,33.95,33.97,49100.0,24.9762,24.9836,24.9248,24.9395,49100.0
2012-05-09 14:10:00,33.96,33.98,33.93,33.93,60200.0,24.9322,24.9469,24.9102,24.9102,60200.0
2012-05-09 14:20:00,33.93,33.98,33.92,33.95,47100.0,24.9102,24.9469,24.9028,24.9248,47100.0
2012-05-09 14:30:00,33.95,33.96,33.92,33.92,37700.0,24.9248,24.9322,24.9028,24.9028,37700.0
2012-05-09 14:40:00,33.91,33.93,33.87,33.88,43200.0,24.8955,24.9102,24.8661,24.8735,43200.0
2012-05-09 14:50:00,33.88,33.92,33.83,33.84,48200.0,24.8735,24.9028,24.8367,24.8441,48200.0
2012-05-09 15:00:00,33.84,33.88,33.82,33.83,44500.0,24.8441,24.8735,24.8294,24.8367,44500.0
2012-05-09 15:10:00,33.84,33.88,33.79,33.87,66100.0,24.8441,24.8735,24.8074,24.8661,66100.0
2012-05-09 15:20:00,33.87,33.89,33.81,33.82,42400.0,24.8661,24.8808,24.8221,24.8294,42400.0
2012-05-09 15:30:00,33.82,33.86,33.8,33.8,90700.0,24.8294,24.8588,24.8147,24.8147,90700.0
2012-05-09 15:40:00,33.8,33.85,33.78,33.81,179300.0,24.8147,24.8514,24.8,24.8221,179300.0
2012-05-09 15:50:00,33.8,33.82,33.78,33.81,189300.0,24.8147,24.8294,24.8,24.8221,189300.0
2012-05-10 09:30:00,33.86,34.05,33.83,33.92,122100.0,24.8588,24.9983,24.8367,24.9028,122100.0
2012-05-10 09:40:00,33.92,34.0,33.85,33.91,50900.0,24.9028,24.9616,24.8514,24.8955,50900.0
2012-05-10 09:50:00,33.91,33.97,33.91,33.91,49200.0,24.8955,24.9395,24.8955,24.8955,49200.0
2012-05-10 10:00:00,33.91,33.94,33.88,33.88,61600.0,24.8955,24.9175,24.8735,24.8735,61600.0
2012-05-10 10:10:00,33.89,33.89,33.81,33.87,38600.0,24.8808,24.8808,24.8221,24.8661,38600.0
2012-05-10 10:20:00,33.87,33.92,33.78,33.83,82000.0,24.8661,24.9028,24.8,24.8367,82000.0
2012-05-10 10:30:00,33.84,33.91,33.82,33.9,27300.0,24.8441,24.8955,24.8294,24.8881,27300.0
2012-05-10 10:40:00,33.89,33.9,33.85,33.86,32300.0,24.8808,24.8881,24.8514,24.8588,32300.0
2012-05-10 10:50:00,33.86,33.86,33.73,33.8,51400.0,24.8588,24.8588,24.7633,24.8147,51400.0
2012-05-10 11:00:00,33.8,33.84,33.77,33.79,36800.0,24.8147,24.8441,24.7927,24.8074,36800.0
2012-05-10 11:10:00,33.78,33.82,33.75,33.81,33100.0,24.8,24.8294,24.778,24.8221,33100.0
2012-05-10 11:20:00,33.81,33.84,33.79,33.79,49400.0,24.8221,24.8441,24.8074,24.8074,49400.0
2012-05-10 11:30:00,33.79,33.86,33.78,33.84,45900.0,24.8074,24.8588,24.8,24.8441,45900.0
2012-05-10 11:40:00,33.83,33.86,33.76,33.79,31900.0,24.8367,24.8588,24.7854,24.8074,31900.0
2012-05-10 11:50:00,33.78,33.84,33.78,33.84,14400.0,24.8,24.8441,24.8,24.8441,14400.0
2012-05-10 12:00:00,33.84,33.84,33.73,33.76,35700.0,24.8441,24.8441,24.7633,24.7854,35700.0
2012-05-10 12:10:00,33.75,33.9,33.75,33.87,25300.0,24.778,24.8881,24.778,24.8661,25300.0
2012-05-10 12:20:00,33.87,33.9,33.75,33.76,48500.0,24.8661,24.8881,24.778,24.7854,48500.0
2012-05-10 12:30:00,33.76,33.8,33.75,33.77,35700.0,24.7854,24.8147,24.778,24.7927,35700.0
2012-05-10 12:40:00,33.76,33.85,33.75,33.84,28600.0,24.7854,24.8514,24.778,24.8441,28600.0
2012-05-10 12:50:00,33.85,33.87,33.82,33.85,33300.0,24.8514,24.8661,24.8294,24.8514,33300.0
2012-05-10 13:00:00,33.86,33.87,33.82,33.86,18300.0,24.8588,24.8661,24.8294,24.8588,18300.0
2012-05-10 13:10:00,33.86,33.86,33.82,33.84,14700.0,24.8588,24.8588,24.8294,24.8441,14700.0
2012-05-10 13:20:00,33.83,33.87,33.83,33.86,18400.0,24.8367,24.8661,24.8367,24.8588,18400.0
2012-05-10 13:30:00,33.87,33.93,33.87,33.88,22100.0,24.8661,24.9102,24.8661,24.8735,22100.0
2012-05-10 13:40:00,33.88,33.9,33.85,33.89,41000.0,24.8735,24.8881,24.8514,24.8808,41000.0
2012-05-10 13:50:00,33.89,33.92,33.82,33.82,23800.0,24.8808,24.9028,24.8294,24.8294,23800.0
2012-05-10 14:00:00,33.83,33.87,33.83,33.85,24100.0,24.8367,24.8661,24.8367,24.8514,24100.0
2012-05-10 14:10:00,33.85,33.9,33.85,33.9,21700.0,24.8514,24.8881,24.8514,24.8881,21700.0
2012-05-10 14:20:00,33.89,33.92,33.89,33.92,25100.0,24.8808,24.9028,24.8808,24.9028,25100.0
2012-05-10 14:30:00,33.91,33.92,33.84,33.85,32300.0,24.8955,24.9028,24.8441,24.8514,32300.0
2012-05-10 14:40:00,33.84,33.87,33.84,33.84,25800.0,24.8441,24.8661,24.8441,24.8441,25800.0
2012-05-10 14:50:00,33.83,33.84,33.81,33.83,44900.0,24.8367,24.8441,24.8221,24.8367,44900.0
2012-05-10 15:00:00,33.82,33.84,33.81,33.82,41000.0,24.8294,24.8441,24.8221,24.8294,41000.0
2012-05-10 15:10:00,33.82,33.85,33.81,33.84,34800.0,24.8294,24.8514,24.8221,24.8441,34800.0
2012-05-10 15:20:00,33.84,33.84,33.77,33.8,120600.0,24.8441,24.8441,24.7927,24.8147,120600.0
2012-05-10 15:30:00,33.82,33.83,33.79,33.82,39100.0,24.8294,24.8367,24.8074,24.8294,39100.0
2012-05-10 15:40:00,33.83,33.84,33.75,33.81,86800.0,24.8367,24.8441,24.778,24.8221,86800.0
2012-05-10 15:50:00,33.81,33.82,33.73,33.82,276200.0,24.8221,24.8294,24.7633,24.8294,276200.0
2012-05-11 09:30:00,33.73,33.78,33.65,33.67,67700.0,24.7633,24.8,24.7046,24.7193,67700.0
2012-05-11 09:40:00,33.67,33.75,33.66,33.67,34600.0,24.7193,24.778,24.7119,24.7193,34600.0
2012-05-11 09:50:00,33.67,33.75,33.66,33.69,54800.0,24.7193,24.778,24.7119,24.734,54800.0
2012-05-11 10:00:00,33.7,33.76,33.64,33.66,85600.0,24.7413,24.7854,24.6973,24.7119,85600.0
2012-05-11 10:10:00,33.66,33.77,33.62,33.77,86600.0,24.7119,24.7927,24.6826,24.7927,86600.0
2012-05-11 10:20:00,33.77,33.77,33.68,33.7,59800.0,24.7927,24.7927,24.7266,24.7413,59800.0
2012-05-11 10:30:00,33.7,33.82,33.7,33.76,77900.0,24.7413,24.8294,24.7413,24.7854,77900.0
2012-05-11 10:40:00,33.75,33.78,33.72,33.73,66100.0,24.778,24.8,24.756,24.7633,66100.0
2012-05-11 10:50:00,33.73,33.74,33.71,33.72,24400.0,24.7633,24.7707,24.7486,24.756,24400.0
2012-05-11 11:00:00,33.73,33.75,33.7,33.72,76900.0,24.7633,24.778,24.7413,24.756,76900.0
2012-05-11 11:10:00,33.73,33.73,33.68,33.7,146700.0,24.7633,24.7633,24.7266,24.7413,146700.0
2012-05-11 11:20:00,33.69,33.74,33.68,33.73,87800.0,24.734,24.7707,24.7266,24.7633,87800.0
2012-05-11 11:30:00,33.73,33.79,33.73,33.75,45000.0,24.7633,24.8074,24.7633,24.778,45000.0
2012-05-11 11:40:00,33.74,33.75,33.64,33.65,49700.0,24.7707,24.778,24.6973,24.7046,49700.0
2012-05-11 11:50:00,33.65,33.66,33.63,33.63,33200.0,24.7046,24.7119,24.6899,24.6899,33200.0
2012-05-11 12:00:00,33.63,33.69,33.61,33.69,26400.0,24.6899,24.734,24.6752,24.734,26400.0
2012-05-11 12:10:00,33.69,33.71,33.65,33.66,29100.0,24.734,24.7486,24.7046,24.7119,29100.0
2012-05-11 12:20:00,33.66,33.71,33.65,33.65,27800.0,24.7119,24.7486,24.7046,24.7046,27800.0
2012-05-11 12:30:00,33.66,33.72,33.65,33.71,24500.0,24.7119,24.756,24.7046,24.7486,24500.0
2012-05-11 12:40:00,33.71,33.73,33.69,33.73,19800.0,24.7486,24.7633,24.734,24.7633,19800.0
2012-05-11 12:50:00,33.73,33.74,33.69,33.74,17000.0,24.7633,24.7707,24.734,24.7707,17000.0
2012-05-11 13:00:00,33.74,33.76,33.7,33.75,19200.0,24.7707,24.7854,24.7413,24.778,19200.0
2012-05-11 13:10:00,33.75,33.76,33.72,33.73,18900.0,24.778,24.7854,24.756,24.7633,18900.0
2012-05-11 13:20:00,33.74,33.75,33.7,33.74,17100.0,24.7707,24.778,24.7413,24.7707,17100.0
2012-05-11 13:30:00,33.75,33.77,33.69,33.7,40700.0,24.778,24.7927,24.734,24.7413,40700.0
2012-05-11 13:40:00,33.7,33.72,33.67,33.68,46400.0,24.7413,24.756,24.7193,24.7266,46400.0
2012-05-11 13:50:00,33.68,33.77,33.68,33.76,43100.0,24.7266,24.7927,24.7266,24.7854,43100.0
2012-05-11 14:00:00,33.77,33.78,33.71,33.74,91300.0,24.7927,24.8,24.7486,24.7707,91300.0
2012-05-11 14:10:00,33.74,33.75,33.69,33.72,84000.0,24.7707,24.778,24.734,24.756,84000.0
2012-05-11 14:20:00,33.72,33.74,33.71,33.73,257000.0,24.756,24.7707,24.7486,24.7633,257000.0
2012-05-11 14:30:00,33.73,33.74,33.68,33.7,279200.0,24.7633,24.7707,24.7266,24.7413,279200.0
2012-05-11 14:40:00,33.71,33.75,33.69,33.73,33600.0,24.7486,24.778,24.734,24.7633,33600.0
2012-05-11 14:50:00,33.72,33.74,33.69,33.72,119300.0,24.756,24.7707,24.734,24.756,119300.0
2012-05-11 15:00:00,33.72,33.74,33.6,33.64,91400.0,24.756,24.7707,24.6679,24.6973,91400.0
2012-05-11 15:10:00,33.63,33.65,33.58,33.6,140500.0,24.6899,24.7046,24.6532,24.6679,140500.0
2012-05-11 15:20:00,33.59,33.65,33.59,33.61,172000.0,24.6605,24.7046,24.6605,24.6752,172000.0
2012-05-11 15:30:00,33.59,33.63,33.59,33.61,116400.0,24.6605,24.6899,24.6605,24.6752,116400.0
2012-05-11 15:40:00,33.61,33.61,33.47,33.5,375600.0,24.6752,24.6752,24.5724,24.5945,375600.0
2012-05-11 15:50:00,33.51,33.51,33.45,33.49,265000.0,24.6018,24.6018,24.5578,24.5871,265000.0
2012-05-14 09:30:00,33.32,33.32,32.8,32.8,260400.0,24.4623,24.4623,24.0806,24.0806,260400.0
2012-05-14 09:40:00,32.8,32.9,32.78,32.87,143500.0,24.0806,24.154,24.0659,24.132,143500.0
2012-05-14 09:50:00,32.87,32.94,32.8,32.82,157800.0,24.132,24.1833,24.0806,24.0952,157800.0
2012-05-14 10:00:00,32.82,32.85,32.63,32.68,309800.0,24.0952,24.1173,23.9558,23.9925,309800.0
2012-05-14 10:10:00,32.68,32.69,32.58,32.59,262700.0,23.9925,23.9998,23.919,23.9264,262700.0
2012-05-14 10:20:00,32.59,32.65,32.48,32.51,257900.0,23.9264,23.9704,23.8456,23.8677,257900.0
2012-05-14 10:30:00,32.5,32.54,32.46,32.5,209500.0,23.8603,23.8897,23.8309,23.8603,209500.0
2012-05-14 10:40:00,32.5,32.6,32.49,32.59,113000.0,23.8603,23.9337,23.853,23.9264,113000.0
2012-05-14 10:50:00,32.58,32.64,32.54,32.54,159900.0,23.919,23.9631,23.8897,23.8897,159900.0
2012-05-14 11:00:00,32.54,32.57,32.53,32.56,97400.0,23.8897,23.9117,23.8823,23.9044,97400.0
2012-05-14 11:10:00,32.56,32.66,32.54,32.57,153700.0,23.9044,23.9778,23.8897,23.9117,153700.0
2012-05-14 11:20:00,32.57,32.66,32.56,32.61,160400.0,23.9117,23.9778,23.9044,23.9411,160400.0
2012-05-14 11:30:00,32.61,32.63,32.58,32.62,114500.0,23.9411,23.9558,23.919,23.9484,114500.0
2012-05-14 11:40:00,32.62,32.63,32.59,32.6,155600.0,23.9484,23.9558,23.9264,23.9337,155600.0
2012-05-14 11:50:00,32.6,32.7,32.6,32.67,91800.0,23.9337,24.0071,23.9337,23.9851,91800.0
2012-05-14 12:00:00,32.68,32.71,32.64,32.7,171400.0,23.9925,24.0145,23.9631,24.0071,171400.0
2012-05-14 12:10:00,32.7,32.72,32.66,32.67,135900.0,24.0071,24.0218,23.9778,23.9851,135900.0
2012-05-14 12:20:00,32.67,32.69,32.66,32.67,49600.0,23.9851,23.9998,23.9778,23.9851,49600.0
2012-05-14 12:30:00,32.67,32.73,32.67,32.69,90800.0,23.9851,24.0292,23.9851,23.9998,90800.0
2012-05-14 12:40:00,32.69,32.7,32.67,32.68,78700.0,23.9998,24.0071,23.9851,23.9925,78700.0
2012-05-14 12:50:00,32.69,32.7,32.66,32.67,42900.0,23.9998,24.0071,23.9778,23.9851,42900.0
2012-05-14 13:00:00,32.68,32.7,32.66,32.67,78500.0,23.9925,24.0071,23.9778,23.9851,78500.0
2012-05-14 13:10:00,32.66,32.67,32.63,32.66,82100.0,23.9778,23.9851,23.9558,23.9778,82100.0
2012-05-14 13:20:00,32.65,32.68,32.65,32.67,48600.0,23.9704,23.9925,23.9704,23.9851,48600.0
2012-05-14 13:30:00,32.67,32.73,32.66,32.68,97600.0,23.9851,24.0292,23.9778,23.9925,97600.0
2012-05-14 13:40:00,32.67,32.72,32.67,32.71,128100.0,23.9851,24.0218,23.9851,24.0145,128100.0
2012-05-14 13:50:00,32.7,32.73,32.69,32.72,94900.0,24.0071,24.0292,23.9998,24.0218,94900.0
2012-05-14 14:00:00,32.71,32.72,32.69,32.72,49300.0,24.0145,24.0218,23.9998,24.0218,49300.0
2012-05-14 14:10:00,32.72,32.75,32.72,32.75,36500.0,24.0218,24.0439,24.0218,24.0439,36500.0
2012-05-14 14:20:00,32.75,32.76,32.74,32.75,57900.0,24.0439,24.0512,24.0365,24.0439,57900.0
2012-05-14 14:30:00,32.75,32.76,32.69,32.72,108300.0,24.0439,24.0512,23.9998,24.0218,108300.0
2012-05-14 14:40:00,32.72,32.75,32.69,32.71,62700.0,24.0218,24.0439,23.9998,24.0145,62700.0
2012-05-14 14:50:00,32.7,32.72,32.63,32.65,92200.0,24.0071,24.0218,23.9558,23.9704,92200.0
2012-05-14 15:00:00,32.65,32.72,32.63,32.72,83200.0,23.9704,24.0218,23.9558,24.0218,83200.0
2012-05-14 15:10:00,32.71,32.72,32.65,32.65,106800.0,24.0145,24.0218,23.9704,23.9704,106800.0
2012-05-14 15:20:00,32.66,32.67,32.64,32.66,123400.0,23.9778,23.9851,23.9631,23.9778,123400.0
2012-05-14 15:30:00,32.66,32.67,32.62,32.64,212700.0,23.9778,23.9851,23.9484,23.9631,212700.0
2012-05-14 15:40:00,32.64,32.67,32.59,32.64,204500.0,23.9631,23.9851,23.9264,23.9631,204500.0
2012-05-14 15:50:00,32.65,32.67,32.59,32.61,337400.0,23.9704,23.9851,23.9264,23.9411,337400.0
2012-05-15 09:30:00,32.67,32.85,32.62,32.79,89900.0,23.9851,24.1173,23.9484,24.0732,89900.0
2012-05-15 09:40:00,32.78,32.92,32.76,32.85,105100.0,24.0659,24.1687,24.0512,24.1173,105100.0
2012-05-15 09:50:00,32.84,32.93,32.82,32.89,76300.0,24.1099,24.176,24.0952,24.1466,76300.0
2012-05-15 10:00:00,32.89,32.94,32.82,32.93,76300.0,24.1466,24.1833,24.0952,24.176,76300.0
2012-05-15 10:10:00,32.94,32.95,32.83,32.9,92700.0,24.1833,24.1907,24.1026,24.154,92700.0
2012-05-15 10:20:00,32.9,32.96,32.89,32.91,66500.0,24.154,24.198,24.1466,24.1613,66500.0
2012-05-15 10:30:00,32.9,32.92,32.87,32.9,48400.0,24.154,24.1687,24.132,24.154,48400.0
2012-05-15 10:40:00,32.91,32.94,32.86,32.91,43400.0,24.1613,24.1833,24.1246,24.1613,43400.0
2012-05-15 10:50:00,32.91,32.91,32.83,32.85,33400.0,24.1613,24.1613,24.1026,24.1173,33400.0
2012-05-15 11:00:00,32.86,32.87,32.77,32.79,39300.0,24.1246,24.132,24.0585,24.0732,39300.0
2012-05-15 11:10:00,32.79,32.81,32.74,32.77,49700.0,24.0732,24.0879,24.0365,24.0585,49700.0
2012-05-15 11:20:00,32.78,32.83,32.78,32.81,32400.0,24.0659,24.1026,24.0659,24.0879,32400.0
2012-05-15 11:30:00,32.81,32.93,32.8,32.93,36300.0,24.0879,24.176,24.0806,24.176,36300.0
2012-05-15 11:40:00,32.92,32.96,32.9,32.94,77500.0,24.1687,24.198,24.154,24.1833,77500.0
2012-05-15 11:50:00,32.94,32.98,32.88,32.88,279500.0,24.1833,24.2127,24.1393,24.1393,279500.0
2012-05-15 12:00:00,32.88,32.91,32.84,32.89,44100.0,24.1393,24.1613,24.1099,24.1466,44100.0
2012-05-15 12:10:00,32.88,32.9,32.85,32.86,24400.0,24.1393,24.154,24.1173,24.1246,24400.0
2012-05-15 12:20:00,32.86,32.89,32.84,32.89,36000.0,24.1246,24.1466,24.1099,24.1466,36000.0
2012-05-15 12:30:00,32.89,32.91,32.88,32.9,18800.0,24.1466,24.1613,24.1393,24.154,18800.0
2012-05-15 12:40:00,32.89,32.91,32.88,32.89,13800.0,24.1466,24.1613,24.1393,24.1466,13800.0
2012-05-15 12:50:00,32.89,32.89,32.85,32.87,40700.0,24.1466,24.1466,24.1173,24.132,40700.0
2012-05-15 13:00:00,32.88,32.9,32.87,32.9,8200.0,24.1393,24.154,24.132,24.154,8200.0
2012-05-15 13:10:00,32.9,32.93,32.87,32.88,45200.0,24.154,24.176,24.132,24.1393,45200.0
2012-05-15 13:20:00,32.87,32.9,32.87,32.89,25000.0,24.132,24.154,24.132,24.1466,25000.0
2012-05-15 13:30:00,32.88,32.88,32.85,32.86,53000.0,24.1393,24.1393,24.1173,24.1246,53000.0
2012-05-15 13:40:00,32.87,32.9,32.81,32.82,84200.0,24.132,24.154,24.0879,24.0952,84200.0
2012-05-15 13:50:00,32.82,32.83,32.75,32.79,33100.0,24.0952,24.1026,24.0439,24.0732,33100.0
2012-05-15 14:00:00,32.78,32.82,32.73,32.75,34700.0,24.0659,24.0952,24.0292,24.0439,34700.0
2012-05-15 14:10:00,32.75,32.77,32.7,32.75,75000.0,24.0439,24.0585,24.0071,24.0439,75000.0
2012-05-15 14:20:00,32.75,32.77,32.74,32.76,37300.0,24.0439,24.0585,24.0365,24.0512,37300.0
2012-05-15 14:30:00,32.76,32.79,32.73,32.74,45700.0,24.0512,24.0732,24.0292,24.0365,45700.0
2012-05-15 14:40:00,32.74,32.77,32.73,32.73,32600.0,24.0365,24.0585,24.0292,24.0292,32600.0
2012-05-15 14:50:00,32.73,32.75,32.69,32.71,98300.0,24.0292,24.0439,23.9998,24.0145,98300.0
2012-05-15 15:00:00,32.71,32.72,32.65,32.66,78000.0,24.0145,24.0218,23.9704,23.9778,78000.0
2012-05-15 15:10:00,32.66,32.66,32.6,32.62,161300.0,23.9778,23.9778,23.9337,23.9484,161300.0
2012-05-15 15:20:00,32.63,32.63,32.57,32.58,87400.0,23.9558,23.9558,23.9117,23.919,87400.0
2012-05-15 15:30:00,32.59,32.71,32.58,32.7,101900.0,23.9264,24.0145,23.919,24.0071,101900.0
2012-05-15 15:40:00,32.69,32.75,32.63,32.64,188900.0,23.9998,24.0439,23.9558,23.9631,188900.0
2012-05-15 15:50:00,32.63,32.71,32.63,32.67,209800.0,23.9558,24.0145,23.9558,23.9851,209800.0
2012-05-16 09:30:00,32.91,32.91,32.78,32.87,36700.0,24.1613,24.1613,24.0659,24.132,36700.0
2012-05-16 09:40:00,32.87,32.89,32.77,32.85,81100.0,24.132,24.1466,24.0585,24.1173,81100.0
2012-05-16 09:50:00,32.85,32.88,32.8,32.84,79200.0,24.1173,24.1393,24.0806,24.1099,79200.0
2012-05-16 10:00:00,32.85,32.87,32.78,32.87,42200.0,24.1173,24.132,24.0659,24.132,42200.0
2012-05-16 10:10:00,32.86,32.9,32.84,32.89,79700.0,24.1246,24.154,24.1099,24.1466,79700.0
2012-05-16 10:20:00,32.89,32.94,32.89,32.91,54600.0,24.1466,24.1833,24.1466,24.1613,54600.0
2012-05-16 10:30:00,32.91,32.93,32.85,32.86,31100.0,24.1613,24.176,24.1173,24.1246,31100.0
2012-05-16 10:40:00,32.86,32.88,32.82,32.82,24600.0,24.1246,24.1393,24.0952,24.0952,24600.0
2012-05-16 10:50:00,32.82,32.83,32.77,32.8,26200.0,24.0952,24.1026,24.0585,24.0806,26200.0
2012-05-16 11:00:00,32.8,32.81,32.71,32.76,48700.0,24.0806,24.0879,24.0145,24.0512,48700.0
2012-05-16 11:10:00,32.77,32.82,32.76,32.77,76300.0,24.0585,24.0952,24.0512,24.0585,76300.0
2012-05-16 11:20:00,32.76,32.78,32.67,32.71,67000.0,24.0512,24.0659,23.9851,24.0145,67000.0
2012-05-16 11:30:00,32.72,32.81,32.72,32.81,35600.0,24.0218,24.0879,24.0218,24.0879,35600.0
2012-05-16 11:40:00,32.81,32.82,32.78,32.82,29900.0,24.0879,24.0952,24.0659,24.0952,29900.0
2012-05-16 11:50:00,32.82,32.83,32.79,32.83,28900.0,24.0952,24.1026,24.0732,24.1026,28900.0
2012-05-16 12:00:00,32.83,32.83,32.79,32.81,19900.0,24.1026,24.1026,24.0732,24.0879,19900.0
2012-05-16 12:10:00,32.83,32.85,32.83,32.84,17400.0,24.1026,24.1173,24.1026,24.1099,17400.0
2012-05-16 12:20:00,32.83,32.85,32.8,32.82,33200.0,24.1026,24.1173,24.0806,24.0952,33200.0
2012-05-16 12:30:00,32.82,32.86,32.81,32.86,16700.0,24.0952,24.1246,24.0879,24.1246,16700.0
2012-05-16 12:40:00,32.86,32.88,32.82,32.83,31100.0,24.1246,24.1393,24.0952,24.1026,31100.0
2012-05-16 12:50:00,32.83,32.84,32.8,32.81,23800.0,24.1026,24.1099,24.0806,24.0879,23800.0
2012-05-16 13:00:00,32.8,32.82,32.78,32.79,15800.0,24.0806,24.0952,24.0659,24.0732,15800.0
2012-05-16 13:10:00,32.79,32.81,32.77,32.81,13400.0,24.0732,24.0879,24.0585,24.0879,13400.0
2012-05-16 13:20:00,32.81,32.83,32.8,32.83,9700.0,24.0879,24.1026,24.0806,24.1026,9700.0
2012-05-16 13:30:00,32.82,32.83,32.75,32.78,28000.0,24.0952,24.1026,24.0439,24.0659,28000.0
2012-05-16 13:40:00,32.78,32.81,32.74,32.78,20700.0,24.0659,24.0879,24.0365,24.0659,20700.0
2012-05-16 13:50:00,32.77,32.83,32.77,32.83,21600.0,24.0585,24.1026,24.0585,24.1026,21600.0
2012-05-16 14:00:00,32.83,32.87,32.76,32.78,50700.0,24.1026,24.132,24.0512,24.0659,50700.0
2012-05-16 14:10:00,32.78,32.82,32.73,32.82,25600.0,24.0659,24.0952,24.0292,24.0952,25600.0
2012-05-16 14:20:00,32.82,32.84,32.74,32.77,27700.0,24.0952,24.1099,24.0365,24.0585,27700.0
2012-05-16 14:30:00,32.77,32.8,32.72,32.75,49400.0,24.0585,24.0806,24.0218,24.0439,49400.0
2012-05-16 14:40:00,32.76,32.87,32.75,32.83,47000.0,24.0512,24.132,24.0439,24.1026,47000.0
2012-05-16 14:50:00,32.83,32.87,32.81,32.84,46600.0,24.1026,24.132,24.0879,24.1099,46600.0
2012-05-16 15:00:00,32.84,32.85,32.82,32.84,37200.0,24.1099,24.1173,24.0952,24.1099,37200.0
2012-05-16 15:10:00,32.83,32.84,32.81,32.83,40900.0,24.1026,24.1099,24.0879,24.1026,40900.0
2012-05-16 15:20:00,32.84,32.84,32.77,32.77,23900.0,24.1099,24.1099,24.0585,24.0585,23900.0
2012-05-16 15:30:00,32.77,32.78,32.74,32.75,82700.0,24.0585,24.0659,24.0365,24.0439,82700.0
2012-05-16 15:40:00,32.75,32.76,32.72,32.74,103400.0,24.0439,24.0512,24.0218,24.0365,103400.0
2012-05-16 15:50:00,32.74,32.75,32.69,32.71,181400.0,24.0365,24.0439,23.9998,24.0145,181400.0
2012-05-17 09:30:00,32.67,32.71,32.61,32.67,55000.0,23.9851,24.0145,23.9411,23.9851,55000.0
2012-05-17 09:40:00,32.67,32.72,32.63,32.69,52600.0,23.9851,24.0218,23.9558,23.9998,52600.0
2012-05-17 09:50:00,32.68,32.81,32.66,32.81,35100.0,23.9925,24.0879,23.9778,24.0879,35100.0
2012-05-17 10:00:00,32.8,32.8,32.55,32.66,124600.0,24.0806,24.0806,23.897,23.9778,124600.0
2012-05-17 10:10:00,32.69,32.72,32.57,32.57,75900.0,23.9998,24.0218,23.9117,23.9117,75900.0
2012-05-17 10:20:00,32.58,32.65,32.57,32.64,49200.0,23.919,23.9704,23.9117,23.9631,49200.0
2012-05-17 10:30:00,32.63,32.63,32.55,32.57,53400.0,23.9558,23.9558,23.897,23.9117,53400.0
2012-05-17 10:40:00,32.56,32.64,32.55,32.57,61500.0,23.9044,23.9631,23.897,23.9117,61500.0
2012-05-17 10:50:00,32.57,32.66,32.56,32.62,57600.0,23.9117,23.9778,23.9044,23.9484,57600.0
2012-05-17 11:00:00,32.63,32.65,32.59,32.6,48400.0,23.9558,23.9704,23.9264,23.9337,48400.0
2012-05-17 11:10:00,32.6,32.61,32.57,32.6,47700.0,23.9337,23.9411,23.9117,23.9337,47700.0
2012-05-17 11:20:00,32.6,32.6,32.56,32.57,25000.0,23.9337,23.9337,23.9044,23.9117,25000.0
2012-05-17 11:30:00,32.58,32.58,32.52,32.55,53500.0,23.919,23.919,23.875,23.897,53500.0
2012-05-17 11:40:00,32.55,32.56,32.52,32.52,64500.0,23.897,23.9044,23.875,23.875,64500.0
2012-05-17 11:50:00,32.52,32.53,32.48,32.49,108700.0,23.875,23.8823,23.8456,23.853,108700.0
2012-05-17 12:00:00,32.5,32.5,32.4,32.4,51400.0,23.8603,23.8603,23.7869,23.7869,51400.0
2012-05-17 12:10:00,32.41,32.41,32.33,32.34,67000.0,23.7942,23.7942,23.7355,23.7428,67000.0
2012-05-17 12:20:00,32.34,32.38,32.32,32.34,113800.0,23.7428,23.7722,23.7282,23.7428,113800.0
2012-05-17 12:30:00,32.33,32.35,32.3,32.3,56700.0,23.7355,23.7502,23.7135,23.7135,56700.0
2012-05-17 12:40:00,32.3,32.33,32.25,32.25,96800.0,23.7135,23.7355,23.6768,23.6768,96800.0
2012-05-17 12:50:00,32.25,32.27,32.25,32.26,29500.0,23.6768,23.6915,23.6768,23.6841,29500.0
2012-05-17 13:00:00,32.27,32.32,32.25,32.28,81800.0,23.6915,23.7282,23.6768,23.6988,81800.0
2012-05-17 13:10:00,32.28,32.39,32.28,32.39,57300.0,23.6988,23.7796,23.6988,23.7796,57300.0
2012-05-17 13:20:00,32.39,32.4,32.38,32.4,22700.0,23.7796,23.7869,23.7722,23.7869,22700.0
2012-05-17 13:30:00,32.4,32.4,32.37,32.38,60700.0,23.7869,23.7869,23.7649,23.7722,60700.0
2012-05-17 13:40:00,32.38,32.39,32.33,32.33,50300.0,23.7722,23.7796,23.7355,23.7355,50300.0
2012-05-17 13:50:00,32.34,32.42,32.33,32.4,74100.0,23.7428,23.8016,23.7355,23.7869,74100.0
2012-05-17 14:00:00,32.4,32.4,32.38,32.39,40400.0,23.7869,23.7869,23.7722,23.7796,40400.0
2012-05-17 14:10:00,32.4,32.42,32.38,32.41,87100.0,23.7869,23.8016,23.7722,23.7942,87100.0
2012-05-17 14:20:00,32.42,32.45,32.38,32.41,80500.0,23.8016,23.8236,23.7722,23.7942,80500.0
2012-05-17 14:30:00,32.42,32.43,32.34,32.38,68000.0,23.8016,23.8089,23.7428,23.7722,68000.0
2012-05-17 14:40:00,32.38,32.41,32.37,32.38,58200.0,23.7722,23.7942,23.7649,23.7722,58200.0
2012-05-17 14:50:00,32.39,32.45,32.38,32.45,67200.0,23.7796,23.8236,23.7722,23.8236,67200.0
2012-05-17 15:00:00,32.45,32.48,32.41,32.41,56900.0,23.8236,23.8456,23.7942,23.7942,56900.0
2012-05-17 15:10:00,32.42,32.42,32.39,32.41,74100.0,23.8016,23.8016,23.7796,23.7942,74100.0
2012-05-17 15:20:00,32.41,32.44,32.41,32.44,40600.0,23.7942,23.8163,23.7942,23.8163,40600.0
2012-05-17 15:30:00,32.44,32.45,32.4,32.41,85100.0,23.8163,23.8236,23.7869,23.7942,85100.0
2012-05-17 15:40:00,32.41,32.42,32.36,32.37,138300.0,23.7942,23.8016,23.7575,23.7649,138300.0
2012-05-17 15:50:00,32.36,32.42,32.36,32.36,339200.0,23.7575,23.8016,23.7575,23.7575,339200.0
2012-05-18 09:30:00,32.47,32.52,32.4,32.49,400700.0,23.8383,23.875,23.7869,23.853,400700.0
2012-05-18 09:40:00,32.5,32.65,32.5,32.65,66200.0,23.8603,23.9704,23.8603,23.9704,66200.0
2012-05-18 09:50:00,32.64,32.65,32.57,32.58,46500.0,23.9631,23.9704,23.9117,23.919,46500.0
2012-05-18 10:00:00,32.58,32.58,32.48,32.51,37000.0,23.919,23.919,23.8456,23.8677,37000.0
2012-05-18 10:10:00,32.51,32.55,32.49,32.52,35200.0,23.8677,23.897,23.853,23.875,35200.0
2012-05-18 10:20:00,32.52,32.52,32.45,32.46,26000.0,23.875,23.875,23.8236,23.8309,26000.0
2012-05-18 10:30:00,32.46,32.46,32.34,32.36,33800.0,23.8309,23.8309,23.7428,23.7575,33800.0
2012-05-18 10:40:00,32.38,32.45,32.38,32.42,51200.0,23.7722,23.8236,23.7722,23.8016,51200.0
2012-05-18 10:50:00,32.42,32.5,32.41,32.44,36900.0,23.8016,23.8603,23.7942,23.8163,36900.0
2012-05-18 11:00:00,32.45,32.48,32.39,32.39,45100.0,23.8236,23.8456,23.7796,23.7796,45100.0
2012-05-18 11:10:00,32.39,32.46,32.39,32.4,39500.0,23.7796,23.8309,23.7796,23.7869,39500.0
2012-05-18 11:20:00,32.41,32.41,32.35,32.35,26700.0,23.7942,23.7942,23.7502,23.7502,26700.0
2012-05-18 11:30:00,32.36,32.37,32.27,32.3,42000.0,23.7575,23.7649,23.6915,23.7135,42000.0
2012-05-18 11:40:00,32.3,32.33,32.25,32.26,32100.0,23.7135,23.7355,23.6768,23.6841,32100.0
2012-05-18 11:50:00,32.26,32.29,32.25,32.29,31600.0,23.6841,23.7061,23.6768,23.7061,31600.0
2012-05-18 12:00:00,32.29,32.31,32.26,32.29,42300.0,23.7061,23.7208,23.6841,23.7061,42300.0
2012-05-18 12:10:00,32.28,32.29,32.27,32.29,19000.0,23.6988,23.7061,23.6915,23.7061,19000.0
2012-05-18 12:20:00,32.29,32.32,32.26,32.31,45000.0,23.7061,23.7282,23.6841,23.7208,45000.0
2012-05-18 12:30:00,32.32,32.34,32.27,32.34,77200.0,23.7282,23.7428,23.6915,23.7428,77200.0
2012-05-18 12:40:00,32.34,32.38,32.28,32.28,57300.0,23.7428,23.7722,23.6988,23.6988,57300.0
2012-05-18 12:50:00,32.29,32.3,32.25,32.26,24300.0,23.7061,23.7135,23.6768,23.6841,24300.0
2012-05-18 13:00:00,32.26,32.26,32.23,32.25,27800.0,23.6841,23.6841,23.6621,23.6768,27800.0
2012-05-18 13:10:00,32.25,32.3,32.24,32.3,30200.0,23.6768,23.7135,23.6694,23.7135,30200.0
2012-05-18 13:20:00,32.31,32.31,32.25,32.26,12900.0,23.7208,23.7208,23.6768,23.6841,12900.0
2012-05-18 13:30:00,32.26,32.28,32.23,32.24,28100.0,23.6841,23.6988,23.6621,23.6694,28100.0
2012-05-18 13:40:00,32.24,32.27,32.24,32.27,24400.0,23.6694,23.6915,23.6694,23.6915,24400.0
2012-05-18 13:50:00,32.28,32.28,32.23,32.25,32100.0,23.6988,23.6988,23.6621,23.6768,32100.0
2012-05-18 14:00:00,32.25,32.26,32.2,32.21,21200.0,23.6768,23.6841,23.6401,23.6474,21200.0
2012-05-18 14:10:00,32.21,32.27,32.2,32.25,20300.0,23.6474,23.6915,23.6401,23.6768,20300.0
2012-05-18 14:20:00,32.24,32.25,32.2,32.21,40700.0,23.6694,23.6768,23.6401,23.6474,40700.0
2012-05-18 14:30:00,32.21,32.22,32.17,32.2,43200.0,23.6474,23.6547,23.618,23.6401,43200.0
2012-05-18 14:40:00,32.2,32.2,32.16,32.17,29700.0,23.6401,23.6401,23.6107,23.618,29700.0
2012-05-18 14:50:00,32.18,32.25,32.18,32.21,23700.0,23.6254,23.6768,23.6254,23.6474,23700.0
2012-05-18 15:00:00,32.21,32.25,32.16,32.25,66000.0,23.6474,23.6768,23.6107,23.6768,66000.0
2012-05-18 15:10:00,32.25,32.3,32.25,32.29,51200.0,23.6768,23.7135,23.6768,23.7061,51200.0
2012-05-18 15:20:00,32.29,32.32,32.25,32.31,98100.0,23.7061,23.7282,23.6768,23.7208,98100.0
2012-05-18 15:30:00,32.31,32.31,32.2,32.25,84300.0,23.7208,23.7208,23.6401,23.6768,84300.0
2012-05-18 15:40:00,32.25,32.27,32.2,32.22,127600.0,23.6768,23.6915,23.6401,23.6547,127600.0
2012-05-18 15:50:00,32.22,32.29,32.18,32.27,299100.0,23.6547,23.7061,23.6254,23.6915,299100.0
2012-05-21 09:30:00,32.34,32.46,32.31,32.45,47800.0,23.7428,23.8309,23.7208,23.8236,47800.0
2012-05-21 09:40:00,32.47,32.5,32.42,32.49,52600.0,23.8383,23.8603,23.8016,23.853,52600.0
2012-05-21 09:50:00,32.5,32.57,32.48,32.57,63300.0,23.8603,23.9117,23.8456,23.9117,63300.0
2012-05-21 10:00:00,32.56,32.61,32.5,32.52,77800.0,23.9044,23.9411,23.8603,23.875,77800.0
2012-05-21 10:10:00,32.53,32.55,32.48,32.54,52800.0,23.8823,23.897,23.8456,23.8897,52800.0
2012-05-21 10:20:00,32.54,32.56,32.51,32.56,35600.0,23.8897,23.9044,23.8677,23.9044,35600.0
2012-05-21 10:30:00,32.56,32.6,32.55,32.6,48100.0,23.9044,23.9337,23.897,23.9337,48100.0
2012-05-21 10:40:00,32.6,32.6,32.58,32.58,22900.0,23.9337,23.9337,23.919,23.919,22900.0
2012-05-21 10:50:00,32.58,32.62,32.58,32.61,60600.0,23.919,23.9484,23.919,23.9411,60600.0
2012-05-21 11:00:00,32.6,32.6,32.52,32.53,41600.0,23.9337,23.9337,23.875,23.8823,41600.0
2012-05-21 11:10:00,32.52,32.58,32.52,32.57,25700.0,23.875,23.919,23.875,23.9117,25700.0
2012-05-21 11:20:00,32.57,32.59,32.56,32.58,31900.0,23.9117,23.9264,23.9044,23.919,31900.0
2012-05-21 11:30:00,32.58,32.6,32.54,32.59,38400.0,23.919,23.9337,23.8897,23.9264,38400.0
2012-05-21 11:40:00,32.58,32.61,32.57,32.59,24100.0,23.919,23.9411,23.9117,23.9264,24100.0
2012-05-21 11:50:00,32.59,32.62,32.53,32.53,27800.0,23.9264,23.9484,23.8823,23.8823,27800.0
2012-05-21 12:00:00,32.54,32.55,32.5,32.51,63600.0,23.8897,23.897,23.8603,23.8677,63600.0
2012-05-21 12:10:00,32.51,32.54,32.51,32.54,16500.0,23.8677,23.8897,23.8677,23.8897,16500.0
2012-05-21 12:20:00,32.54,32.57,32.53,32.56,12600.0,23.8897,23.9117,23.8823,23.9044,12600.0
2012-05-21 12:30:00,32.56,32.57,32.5,32.51,18700.0,23.9044,23.9117,23.8603,23.8677,18700.0
2012-05-21 12:40:00,32.51,32.52,32.5,32.5,17700.0,23.8677,23.875,23.8603,23.8603,17700.0
2012-05-21 12:50:00,32.51,32.53,32.5,32.53,17100.0,23.8677,23.8823,23.8603,23.8823,17100.0
2012-05-21 13:00:00,32.53,32.56,32.52,32.56,17400.0,23.8823,23.9044,23.875,23.9044,17400.0
2012-05-21 13:10:00,32.56,32.57,32.53,32.53,19700.0,23.9044,23.9117,23.8823,23.8823,19700.0
2012-05-21 13:20:00,32.53,32.61,32.53,32.58,40600.0,23.8823,23.9411,23.8823,23.919,40600.0
2012-05-21 13:30:00,32.59,32.6,32.55,32.57,62200.0,23.9264,23.9337,23.897,23.9117,62200.0
2012-05-21 13:40:00,32.56,32.6,32.55,32.59,18700.0,23.9044,23.9337,23.897,23.9264,18700.0
2012-05-21 13:50:00,32.59,32.59,32.56,32.58,20600.0,23.9264,23.9264,23.9044,23.919,20600.0
2012-05-21 14:00:00,32.59,32.59,32.53,32.54,12900.0,23.9264,23.9264,23.8823,23.8897,12900.0
2012-05-21 14:10:00,32.54,32.59,32.54,32.59,19800.0,23.8897,23.9264,23.8897,23.9264,19800.0
2012-05-21 14:20:00,32.59,32.62,32.53,32.53,24300.0,23.9264,23.9484,23.8823,23.8823,24300.0
2012-05-21 14:30:00,32.53,32.58,32.53,32.56,49400.0,23.8823,23.919,23.8823,23.9044,49400.0
2012-05-21 14:40:00,32.56,32.6,32.56,32.6,19300.0,23.9044,23.9337,23.9044,23.9337,19300.0
2012-05-21 14:50:00,32.59,32.62,32.58,32.62,43700.0,23.9264,23.9484,23.919,23.9484,43700.0
2012-05-21 15:00:00,32.62,32.63,32.6,32.63,36000.0,23.9484,23.9558,23.9337,23.9558,36000.0
2012-05-21 15:10:00,32.62,32.63,32.59,32.61,32700.0,23.9484,23.9558,23.9264,23.9411,32700.0
2012-05-21 15:20:00,32.62,32.67,32.62,32.64,38500.0,23.9484,23.9851,23.9484,23.9631,38500.0
2012-05-21 15:30:00,32.64,32.65,32.61,32.65,53300.0,23.9631,23.9704,23.9411,23.9704,53300.0
2012-05-21 15:40:00,32.64,32.66,32.62,32.66,116700.0,23.9631,23.9778,23.9484,23.9778,116700.0
2012-05-21 15:50:00,32.66,32.66,32.65,32.66,96500.0,23.9778,23.9778,23.9704,23.9778,96500.0
2012-05-22 09:30:00,32.71,32.76,32.55,32.65,88900.0,24.0145,24.0512,23.897,23.9704,88900.0
2012-05-22 09:40:00,32.64,32.69,32.6,32.6,37600.0,23.9631,23.9998,23.9337,23.9337,37600.0
2012-05-22 09:50:00,32.61,32.64,32.57,32.61,57100.0,23.9411,23.9631,23.9117,23.9411,57100.0
2012-05-22 10:00:00,32.62,32.77,32.62,32.77,30200.0,23.9484,24.0585,23.9484,24.0585,30200.0
2012-05-22 10:10:00,32.77,32.8,32.76,32.78,31600.0,24.0585,24.0806,24.0512,24.0659,31600.0
2012-05-22 10:20:00,32.78,32.84,32.76,32.83,39000.0,24.0659,24.1099,24.0512,24.1026,39000.0
2012-05-22 10:30:00,32.84,32.84,32.82,32.83,26600.0,24.1099,24.1099,24.0952,24.1026,26600.0
2012-05-22 10:40:00,32.83,32.87,32.82,32.83,63500.0,24.1026,24.132,24.0952,24.1026,63500.0
2012-05-22 10:50:00,32.82,32.91,32.79,32.91,87500.0,24.0952,24.1613,24.0732,24.1613,87500.0
2012-05-22 11:00:00,32.91,32.93,32.88,32.9,118100.0,24.1613,24.176,24.1393,24.154,118100.0
2012-05-22 11:10:00,32.91,32.99,32.9,32.98,44700.0,24.1613,24.2201,24.154,24.2127,44700.0
2012-05-22 11:20:00,32.98,33.0,32.95,32.96,31400.0,24.2127,24.2274,24.1907,24.198,31400.0
2012-05-22 11:30:00,32.96,32.96,32.89,32.89,31400.0,24.198,24.198,24.1466,24.1466,31400.0
2012-05-22 11:40:00,32.9,32.94,32.87,32.94,23400.0,24.154,24.1833,24.132,24.1833,23400.0
2012-05-22 11:50:00,32.95,32.98,32.94,32.95,31400.0,24.1907,24.2127,24.1833,24.1907,31400.0
2012-05-22 12:00:00,32.95,32.95,32.82,32.82,33600.0,24.1907,24.1907,24.0952,24.0952,33600.0
2012-05-22 12:10:00,32.82,32.88,32.82,32.87,26800.0,24.0952,24.1393,24.0952,24.132,26800.0
2012-05-22 12:20:00,32.87,32.89,32.84,32.85,25900.0,24.132,24.1466,24.1099,24.1173,25900.0
2012-05-22 12:30:00,32.86,32.89,32.85,32.88,17900.0,24.1246,24.1466,24.1173,24.1393,17900.0
2012-05-22 12:40:00,32.89,32.92,32.88,32.91,21000.0,24.1466,24.1687,24.1393,24.1613,21000.0
2012-05-22 12:50:00,32.91,32.91,32.81,32.88,86900.0,24.1613,24.1613,24.0879,24.1393,86900.0
2012-05-22 13:00:00,32.87,32.87,32.84,32.84,38500.0,24.132,24.132,24.1099,24.1099,38500.0
2012-05-22 13:10:00,32.85,32.85,32.77,32.77,32200.0,24.1173,24.1173,24.0585,24.0585,32200.0
2012-05-22 13:20:00,32.78,32.83,32.78,32.82,14700.0,24.0659,24.1026,24.0659,24.0952,14700.0
2012-05-22 13:30:00,32.81,32.85,32.79,32.84,27500.0,24.0879,24.1173,24.0732,24.1099,27500.0
2012-05-22 13:40:00,32.83,32.84,32.79,32.83,26800.0,24.1026,24.1099,24.0732,24.1026,26800.0
2012-05-22 13:50:00,32.82,32.86,32.82,32.86,31800.0,24.0952,24.1246,24.0952,24.1246,31800.0
2012-05-22 14:00:00,32.86,32.91,32.85,32.87,30800.0,24.1246,24.1613,24.1173,24.132,30800.0
2012-05-22 14:10:00,32.87,32.89,32.83,32.89,21800.0,24.132,24.1466,24.1026,24.1466,21800.0
2012-05-22 14:20:00,32.9,32.98,32.9,32.97,36400.0,24.154,24.2127,24.154,24.2054,36400.0
2012-05-22 14:30:00,32.97,32.98,32.87,32.87,35600.0,24.2054,24.2127,24.132,24.132,35600.0
2012-05-22 14:40:00,32.88,32.96,32.87,32.95,49700.0,24.1393,24.198,24.132,24.1907,49700.0
2012-05-22 14:50:00,32.95,32.97,32.93,32.94,33700.0,24.1907,24.2054,24.176,24.1833,33700.0
2012-05-22 15:00:00,32.94,32.96,32.91,32.93,52200.0,24.1833,24.198,24.1613,24.176,52200.0
2012-05-22 15:10:00,32.93,32.93,32.84,32.84,91200.0,24.176,24.176,24.1099,24.1099,91200.0
2012-05-22 15:20:00,32.84,32.89,32.81,32.84,120600.0,24.1099,24.1466,24.0879,24.1099,120600.0
2012-05-22 15:30:00,32.83,32.85,32.78,32.79,73500.0,24.1026,24.1173,24.0659,24.0732,73500.0
2012-05-22 15:40:00,32.79,32.8,32.72,32.75,116400.0,24.0732,24.0806,24.0218,24.0439,116400.0
2012-05-22 15:50:00,32.74,32.86,32.74,32.85,197600.0,24.0365,24.1246,24.0365,24.1173,197600.0
2012-05-23 09:30:00,32.68,32.93,32.62,32.84,119700.0,23.9925,24.176,23.9484,24.1099,119700.0
2012-05-23 09:40:00,32.84,32.9,32.78,32.81,64600.0,24.1099,24.154,24.0659,24.0879,64600.0
2012-05-23 09:50:00,32.81,32.87,32.79,32.82,90400.0,24.0879,24.132,24.0732,24.0952,90400.0
2012-05-23 10:00:00,32.82,32.88,32.79,32.83,129400.0,24.0952,24.1393,24.0732,24.1026,129400.0
2012-05-23 10:10:00,32.84,32.94,32.82,32.87,121600.0,24.1099,24.1833,24.0952,24.132,121600.0
2012-05-23 10:20:00,32.86,32.91,32.83,32.87,91900.0,24.1246,24.1613,24.1026,24.132,91900.0
2012-05-23 10:30:00,32.87,32.88,32.73,32.73,49900.0,24.132,24.1393,24.0292,24.0292,49900.0
2012-05-23 10:40:00,32.73,32.81,32.72,32.73,132700.0,24.0292,24.0879,24.0218,24.0292,132700.0
2012-05-23 10:50:00,32.74,32.81,32.73,32.77,45300.0,24.0365,24.0879,24.0292,24.0585,45300.0
2012-05-23 11:00:00,32.77,32.83,32.7,32.83,51000.0,24.0585,24.1026,24.0071,24.1026,51000.0
2012-05-23 11:10:00,32.82,32.86,32.79,32.83,46700.0,24.0952,24.1246,24.0732,24.1026,46700.0
2012-05-23 11:20:00,32.82,32.83,32.76,32.82,125400.0,24.0952,24.1026,24.0512,24.0952,125400.0
2012-05-23 11:30:00,32.82,32.85,32.79,32.82,283000.0,24.0952,24.1173,24.0732,24.0952,283000.0
2012-05-23 11:40:00,32.82,32.84,32.77,32.79,53200.0,24.0952,24.1099,24.0585,24.0732,53200.0
2012-05-23 11:50:00,32.8,32.82,32.76,32.8,38400.0,24.0806,24.0952,24.0512,24.0806,38400.0
2012-05-23 12:00:00,32.8,32.81,32.77,32.81,69300.0,24.0806,24.0879,24.0585,24.0879,69300.0
2012-05-23 12:10:00,32.82,32.82,32.79,32.79,34600.0,24.0952,24.0952,24.0732,24.0732,34600.0
2012-05-23 12:20:00,32.79,32.8,32.73,32.79,49800.0,24.0732,24.0806,24.0292,24.0732,49800.0
2012-05-23 12:30:00,32.8,32.84,32.79,32.84,44200.0,24.0806,24.1099,24.0732,24.1099,44200.0
2012-05-23 12:40:00,32.83,32.89,32.83,32.87,55000.0,24.1026,24.1466,24.1026,24.132,55000.0
2012-05-23 12:50:00,32.86,32.86,32.78,32.79,28100.0,24.1246,24.1246,24.0659,24.0732,28100.0
2012-05-23 13:00:00,32.8,32.82,32.78,32.8,23300.0,24.0806,24.0952,24.0659,24.0806,23300.0
2012-05-23 13:10:00,32.8,32.83,32.8,32.8,29600.0,24.0806,24.1026,24.0806,24.0806,29600.0
2012-05-23 13:20:00,32.81,32.88,32.81,32.88,41900.0,24.0879,24.1393,24.0879,24.1393,41900.0
2012-05-23 13:30:00,32.88,32.9,32.82,32.86,28500.0,24.1393,24.154,24.0952,24.1246,28500.0
2012-05-23 13:40:00,32.87,32.92,32.85,32.88,38300.0,24.132,24.1687,24.1173,24.1393,38300.0
2012-05-23 13:50:00,32.88,32.91,32.85,32.91,25400.0,24.1393,24.1613,24.1173,24.1613,25400.0
2012-05-23 14:00:00,32.9,32.91,32.81,32.84,47500.0,24.154,24.1613,24.0879,24.1099,47500.0
2012-05-23 14:10:00,32.85,32.85,32.8,32.85,59200.0,24.1173,24.1173,24.0806,24.1173,59200.0
2012-05-23 14:20:00,32.86,32.87,32.84,32.84,76800.0,24.1246,24.132,24.1099,24.1099,76800.0
2012-05-23 14:30:00,32.85,32.92,32.84,32.87,108900.0,24.1173,24.1687,24.1099,24.132,108900.0
2012-05-23 14:40:00,32.86,32.92,32.85,32.88,133300.0,24.1246,24.1687,24.1173,24.1393,133300.0
2012-05-23 14:50:00,32.87,32.95,32.87,32.95,74300.0,24.132,24.1907,24.132,24.1907,74300.0
2012-05-23 15:00:00,32.96,32.99,32.93,32.99,95200.0,24.198,24.2201,24.176,24.2201,95200.0
2012-05-23 15:10:00,33.0,33.05,32.96,33.0,115500.0,24.2274,24.2641,24.198,24.2274,115500.0
2012-05-23 15:20:00,32.99,33.07,32.99,33.05,115900.0,24.2201,24.2788,24.2201,24.2641,115900.0
2012-05-23 15:30:00,33.05,33.15,33.05,33.14,172900.0,24.2641,24.3375,24.2641,24.3302,172900.0
2012-05-23 15:40:00,33.15,33.21,33.13,33.16,178600.0,24.3375,24.3816,24.3228,24.3449,178600.0
2012-05-23 15:50:00,33.16,33.19,33.11,33.15,340300.0,24.3449,24.3669,24.3082,24.3375,340300.0
2012-05-24 09:30:00,33.2,33.25,33.01,33.05,88200.0,24.3742,24.4109,24.2347,24.2641,88200.0
2012-05-24 09:40:00,33.05,33.19,33.05,33.09,49000.0,24.2641,24.3669,24.2641,24.2935,49000.0
2012-05-24 09:50:00,33.1,33.17,33.06,33.15,39100.0,24.3008,24.3522,24.2714,24.3375,39100.0
2012-05-24 10:00:00,33.15,33.21,33.13,33.2,50500.0,24.3375,24.3816,24.3228,24.3742,50500.0
2012-05-24 10:10:00,33.2,33.21,33.12,33.19,83900.0,24.3742,24.3816,24.3155,24.3669,83900.0
2012-05-24 10:20:00,33.18,33.23,33.13,33.19,38400.0,24.3595,24.3962,24.3228,24.3669,38400.0
2012-05-24 10:30:00,33.19,33.31,33.18,33.27,49700.0,24.3669,24.455,24.3595,24.4256,49700.0
2012-05-24 10:40:00,33.27,33.35,33.26,33.26,164900.0,24.4256,24.4843,24.4183,24.4183,164900.0
2012-05-24 10:50:00,33.27,33.29,33.17,33.18,22300.0,24.4256,24.4403,24.3522,24.3595,22300.0
2012-05-24 11:00:00,33.17,33.17,33.08,33.08,43400.0,24.3522,24.3522,24.2861,24.2861,43400.0
2012-05-24 11:10:00,33.09,33.12,33.07,33.09,33300.0,24.2935,24.3155,24.2788,24.2935,33300.0
2012-05-24 11:20:00,33.08,33.11,33.01,33.05,39000.0,24.2861,24.3082,24.2347,24.2641,39000.0
2012-05-24 11:30:00,33.05,33.05,33.01,33.02,38800.0,24.2641,24.2641,24.2347,24.2421,38800.0
2012-05-24 11:40:00,33.03,33.04,32.99,32.99,29400.0,24.2494,24.2568,24.2201,24.2201,29400.0
2012-05-24 11:50:00,33.0,33.03,32.98,33.01,24400.0,24.2274,24.2494,24.2127,24.2347,24400.0
2012-05-24 12:00:00,33.01,33.01,32.9,32.95,41200.0,24.2347,24.2347,24.154,24.1907,41200.0
2012-05-24 12:10:00,32.95,32.97,32.91,32.94,29000.0,24.1907,24.2054,24.1613,24.1833,29000.0
2012-05-24 12:20:00,32.94,32.97,32.92,32.93,39700.0,24.1833,24.2054,24.1687,24.176,39700.0
2012-05-24 12:30:00,32.94,32.98,32.9,32.97,37600.0,24.1833,24.2127,24.154,24.2054,37600.0
2012-05-24 12:40:00,32.97,32.99,32.96,32.97,18600.0,24.2054,24.2201,24.198,24.2054,18600.0
2012-05-24 12:50:00,32.97,32.97,32.92,32.94,26200.0,24.2054,24.2054,24.1687,24.1833,26200.0
2012-05-24 13:00:00,32.94,33.0,32.94,33.0,15300.0,24.1833,24.2274,24.1833,24.2274,15300.0
2012-05-24 13:10:00,33.0,33.0,32.95,32.96,25300.0,24.2274,24.2274,24.1907,24.198,25300.0
2012-05-24 13:20:00,32.94,32.96,32.89,32.9,19200.0,24.1833,24.198,24.1466,24.154,19200.0
2012-05-24 13:30:00,32.89,32.92,32.87,32.91,25100.0,24.1466,24.1687,24.132,24.1613,25100.0
2012-05-24 13:40:00,32.91,32.94,32.89,32.91,55900.0,24.1613,24.1833,24.1466,24.1613,55900.0
2012-05-24 13:50:00,32.91,32.94,32.86,32.86,85300.0,24.1613,24.1833,24.1246,24.1246,85300.0
2012-05-24 14:00:00,32.85,32.93,32.85,32.92,13600.0,24.1173,24.176,24.1173,24.1687,13600.0
2012-05-24 14:10:00,32.92,32.92,32.86,32.91,19800.0,24.1687,24.1687,24.1246,24.1613,19800.0
2012-05-24 14:20:00,32.91,32.95,32.91,32.92,24300.0,24.1613,24.1907,24.1613,24.1687,24300.0
2012-05-24 14:30:00,32.93,32.97,32.92,32.94,24200.0,24.176,24.2054,24.1687,24.1833,24200.0
2012-05-24 14:40:00,32.93,32.95,32.9,32.95,35300.0,24.176,24.1907,24.154,24.1907,35300.0
2012-05-24 14:50:00,32.95,32.96,32.92,32.93,38700.0,24.1907,24.198,24.1687,24.176,38700.0
2012-05-24 15:00:00,32.92,33.0,32.92,32.96,30000.0,24.1687,24.2274,24.1687,24.198,30000.0
2012-05-24 15:10:00,32.96,32.96,32.94,32.96,38400.0,24.198,24.198,24.1833,24.198,38400.0
2012-05-24 15:20:00,32.95,33.07,32.94,33.03,76200.0,24.1907,24.2788,24.1833,24.2494,76200.0
2012-05-24 15:30:00,33.03,33.09,33.02,33.07,89600.0,24.2494,24.2935,24.2421,24.2788,89600.0
2012-05-24 15:40:00,33.07,33.09,33.04,33.07,94900.0,24.2788,24.2935,24.2568,24.2788,94900.0
2012-05-24 15:50:00,33.07,33.11,33.06,33.1,104100.0,24.2788,24.3082,24.2714,24.3008,104100.0
2012-05-25 09:30:00,33.13,33.18,32.96,33.15,34100.0,24.3228,24.3595,24.198,24.3375,34100.0
2012-05-25 09:40:00,33.14,33.21,33.09,33.21,66100.0,24.3302,24.3816,24.2935,24.3816,66100.0
2012-05-25 09:50:00,33.2,33.28,33.18,33.28,49800.0,24.3742,24.433,24.3595,24.433,49800.0
2012-05-25 10:00:00,33.27,33.27,33.16,33.16,79400.0,24.4256,24.4256,24.3449,24.3449,79400.0
2012-05-25 10:10:00,33.16,33.23,33.13,33.23,57700.0,24.3449,24.3962,24.3228,24.3962,57700.0
2012-05-25 10:20:00,33.22,33.26,33.21,33.22,40000.0,24.3889,24.4183,24.3816,24.3889,40000.0
2012-05-25 10:30:00,33.22,33.29,33.22,33.29,47700.0,24.3889,24.4403,24.3889,24.4403,47700.0
2012-05-25 10:40:00,33.29,33.32,33.2,33.21,58600.0,24.4403,24.4623,24.3742,24.3816,58600.0
2012-05-25 10:50:00,33.21,33.21,33.13,33.13,34000.0,24.3816,24.3816,24.3228,24.3228,34000.0
2012-05-25 11:00:00,33.13,33.19,33.12,33.16,61200.0,24.3228,24.3669,24.3155,24.3449,61200.0
2012-05-25 11:10:00,33.15,33.16,33.09,33.1,49300.0,24.3375,24.3449,24.2935,24.3008,49300.0
2012-05-25 11:20:00,33.09,33.17,33.09,33.13,64600.0,24.2935,24.3522,24.2935,24.3228,64600.0
2012-05-25 11:30:00,33.12,33.13,33.1,33.12,46400.0,24.3155,24.3228,24.3008,24.3155,46400.0
2012-05-25 11:40:00,33.12,33.14,33.11,33.14,21200.0,24.3155,24.3302,24.3082,24.3302,21200.0
2012-05-25 11:50:00,33.14,33.17,33.14,33.14,18000.0,24.3302,24.3522,24.3302,24.3302,18000.0
2012-05-25 12:00:00,33.13,33.14,33.1,33.11,33800.0,24.3228,24.3302,24.3008,24.3082,33800.0
2012-05-25 12:10:00,33.11,33.12,33.1,33.11,21500.0,24.3082,24.3155,24.3008,24.3082,21500.0
2012-05-25 12:20:00,33.1,33.11,33.04,33.05,86800.0,24.3008,24.3082,24.2568,24.2641,86800.0
2012-05-25 12:30:00,33.04,33.07,33.04,33.06,19900.0,24.2568,24.2788,24.2568,24.2714,19900.0
2012-05-25 12:40:00,33.05,33.07,33.03,33.07,27300.0,24.2641,24.2788,24.2494,24.2788,27300.0
2012-05-25 12:50:00,33.06,33.08,33.03,33.04,25000.0,24.2714,24.2861,24.2494,24.2568,25000.0
2012-05-25 13:00:00,33.03,33.06,33.03,33.06,11000.0,24.2494,24.2714,24.2494,24.2714,11000.0
2012-05-25 13:10:00,33.06,33.08,33.05,33.08,24000.0,24.2714,24.2861,24.2641,24.2861,24000.0
2012-05-25 13:20:00,33.07,33.08,33.07,33.08,9200.0,24.2788,24.2861,24.2788,24.2861,9200.0
2012-05-25 13:30:00,33.07,33.09,33.05,33.06,15000.0,24.2788,24.2935,24.2641,24.2714,15000.0
2012-05-25 13:40:00,33.05,33.07,33.05,33.06,17200.0,24.2641,24.2788,24.2641,24.2714,17200.0
2012-05-25 13:50:00,33.06,33.06,33.05,33.05,15100.0,24.2714,24.2714,24.2641,24.2641,15100.0
2012-05-25 14:00:00,33.06,33.06,33.05,33.06,9400.0,24.2714,24.2714,24.2641,24.2714,9400.0
2012-05-25 14:10:00,33.06,33.06,33.03,33.03,16600.0,24.2714,24.2714,24.2494,24.2494,16600.0
2012-05-25 14:20:00,33.03,33.03,32.98,33.01,58200.0,24.2494,24.2494,24.2127,24.2347,58200.0
2012-05-25 14:30:00,33.0,33.04,33.0,33.04,10900.0,24.2274,24.2568,24.2274,24.2568,10900.0
2012-05-25 14:40:00,33.04,33.04,32.99,33.01,29800.0,24.2568,24.2568,24.2201,24.2347,29800.0
2012-05-25 14:50:00,33.02,33.02,32.99,33.01,30700.0,24.2421,24.2421,24.2201,24.2347,30700.0
2012-05-25 15:00:00,33.0,33.02,32.98,33.0,54000.0,24.2274,24.2421,24.2127,24.2274,54000.0
2012-05-25 15:10:00,33.0,33.0,32.98,32.99,28900.0,24.2274,24.2274,24.2127,24.2201,28900.0
2012-05-25 15:20:00,32.99,32.99,32.93,32.96,69100.0,24.2201,24.2201,24.176,24.198,69100.0
2012-05-25 15:30:00,32.95,33.0,32.93,32.98,72600.0,24.1907,24.2274,24.176,24.2127,72600.0
2012-05-25 15:40:00,32.98,33.01,32.96,32.98,82200.0,24.2127,24.2347,24.198,24.2127,82200.0
2012-05-25 15:50:00,32.98,32.99,32.93,32.95,214200.0,24.2127,24.2201,24.176,24.1907,214200.0
2012-05-29 09:30:00,32.95,33.11,32.85,32.91,103600.0,24.1907,24.3082,24.1173,24.1613,103600.0
2012-05-29 09:40:00,32.91,33.05,32.9,33.02,73700.0,24.1613,24.2641,24.154,24.2421,73700.0
2012-05-29 09:50:00,33.02,33.05,33.0,33.01,128000.0,24.2421,24.2641,24.2274,24.2347,128000.0
2012-05-29 10:00:00,33.0,33.08,32.94,33.0,81600.0,24.2274,24.2861,24.1833,24.2274,81600.0
2012-05-29 10:10:00,33.01,33.08,32.98,33.06,55000.0,24.2347,24.2861,24.2127,24.2714,55000.0
2012-05-29 10:20:00,33.06,33.07,33.03,33.04,34000.0,24.2714,24.2788,24.2494,24.2568,34000.0
2012-05-29 10:30:00,33.04,33.1,33.02,33.05,104500.0,24.2568,24.3008,24.2421,24.2641,104500.0
2012-05-29 10:40:00,33.05,33.06,33.01,33.04,40300.0,24.2641,24.2714,24.2347,24.2568,40300.0
2012-05-29 10:50:00,33.03,33.07,33.01,33.07,30700.0,24.2494,24.2788,24.2347,24.2788,30700.0
2012-05-29 11:00:00,33.06,33.08,33.0,33.01,51100.0,24.2714,24.2861,24.2274,24.2347,51100.0
2012-05-29 11:10:00,33.01,33.1,33.01,33.09,56600.0,24.2347,24.3008,24.2347,24.2935,56600.0
2012-05-29 11:20:00,33.09,33.09,33.05,33.06,77300.0,24.2935,24.2935,24.2641,24.2714,77300.0
2012-05-29 11:30:00,33.06,33.09,33.02,33.06,115700.0,24.2714,24.2935,24.2421,24.2714,115700.0
2012-05-29 11:40:00,33.06,33.06,33.01,33.01,110800.0,24.2714,24.2714,24.2347,24.2347,110800.0
2012-05-29 11:50:00,33.01,33.05,33.0,33.03,61600.0,24.2347,24.2641,24.2274,24.2494,61600.0
2012-05-29 12:00:00,33.03,33.05,32.98,33.02,33500.0,24.2494,24.2641,24.2127,24.2421,33500.0
2012-05-29 12:10:00,33.01,33.01,32.95,33.01,34500.0,24.2347,24.2347,24.1907,24.2347,34500.0
2012-05-29 12:20:00,33.01,33.03,33.01,33.03,16200.0,24.2347,24.2494,24.2347,24.2494,16200.0
2012-05-29 12:30:00,33.02,33.02,32.97,33.0,24100.0,24.2421,24.2421,24.2054,24.2274,24100.0
2012-05-29 12:40:00,33.0,33.02,32.98,33.01,17800.0,24.2274,24.2421,24.2127,24.2347,17800.0
2012-05-29 12:50:00,33.0,33.04,32.98,32.99,23100.0,24.2274,24.2568,24.2127,24.2201,23100.0
2012-05-29 13:00:00,32.98,32.99,32.95,32.95,12300.0,24.2127,24.2201,24.1907,24.1907,12300.0
2012-05-29 13:10:00,32.96,32.96,32.93,32.93,21200.0,24.198,24.198,24.176,24.176,21200.0
2012-05-29 13:20:00,32.93,32.94,32.91,32.93,44500.0,24.176,24.1833,24.1613,24.176,44500.0
2012-05-29 13:30:00,32.93,32.94,32.92,32.94,36700.0,24.176,24.1833,24.1687,24.1833,36700.0
2012-05-29 13:40:00,32.94,32.98,32.93,32.98,34100.0,24.1833,24.2127,24.176,24.2127,34100.0
2012-05-29 13:50:00,32.97,32.98,32.95,32.96,25100.0,24.2054,24.2127,24.1907,24.198,25100.0
2012-05-29 14:00:00,32.95,32.96,32.89,32.91,53600.0,24.1907,24.198,24.1466,24.1613,53600.0
2012-05-29 14:10:00,32.9,32.93,32.88,32.91,54200.0,24.154,24.176,24.1393,24.1613,54200.0
2012-05-29 14:20:00,32.91,32.91,32.86,32.89,47200.0,24.1613,24.1613,24.1246,24.1466,47200.0
2012-05-29 14:30:00,32.88,32.91,32.86,32.91,46800.0,24.1393,24.1613,24.1246,24.1613,46800.0
2012-05-29 14:40:00,32.91,32.94,32.9,32.94,32600.0,24.1613,24.1833,24.154,24.1833,32600.0
2012-05-29 14:50:00,32.94,32.99,32.94,32.99,52100.0,24.1833,24.2201,24.1833,24.2201,52100.0
2012-05-29 15:00:00,32.99,33.0,32.98,33.0,66300.0,24.2201,24.2274,24.2127,24.2274,66300.0
2012-05-29 15:10:00,32.99,33.01,32.98,32.99,109700.0,24.2201,24.2347,24.2127,24.2201,109700.0
2012-05-29 15:20:00,32.98,32.99,32.94,32.95,122200.0,24.2127,24.2201,24.1833,24.1907,122200.0
2012-05-29 15:30:00,32.95,32.98,32.95,32.97,146200.0,24.1907,24.2127,24.1907,24.2054,146200.0
2012-05-29 15:40:00,32.97,33.0,32.96,33.0,153900.0,24.2054,24.2274,24.198,24.2274,153900.0
2012-05-29 15:50:00,33.0,33.01,32.93,32.94,483700.0,24.2274,24.2347,24.176,24.1833,483700.0
2012-05-30 09:30:00,32.81,32.85,32.71,32.72,100700.0,24.0879,24.1173,24.0145,24.0218,100700.0
2012-05-30 09:40:00,32.72,32.84,32.72,32.74,56500.0,24.0218,24.1099,24.0218,24.0365,56500.0
2012-05-30 09:50:00,32.73,32.77,32.65,32.65,76000.0,24.0292,24.0585,23.9704,23.9704,76000.0
2012-05-30 10:00:00,32.66,32.76,32.61,32.76,147500.0,23.9778,24.0512,23.9411,24.0512,147500.0
2012-05-30 10:10:00,32.76,32.77,32.72,32.74,77200.0,24.0512,24.0585,24.0218,24.0365,77200.0
2012-05-30 10:20:00,32.73,32.83,32.72,32.81,56700.0,24.0292,24.1026,24.0218,24.0879,56700.0
2012-05-30 10:30:00,32.81,32.85,32.75,32.76,62300.0,24.0879,24.1173,24.0439,24.0512,62300.0
2012-05-30 10:40:00,32.76,32.77,32.74,32.76,40500.0,24.0512,24.0585,24.0365,24.0512,40500.0
2012-05-30 10:50:00,32.75,32.79,32.74,32.75,40200.0,24.0439,24.0732,24.0365,24.0439,40200.0
2012-05-30 11:00:00,32.76,32.77,32.71,32.75,49200.0,24.0512,24.0585,24.0145,24.0439,49200.0
2012-05-30 11:10:00,32.75,32.77,32.7,32.71,43100.0,24.0439,24.0585,24.0071,24.0145,43100.0
2012-05-30 11:20:00,32.72,32.73,32.69,32.7,95200.0,24.0218,24.0292,23.9998,24.0071,95200.0
2012-05-30 11:30:00,32.7,32.71,32.68,32.71,58600.0,24.0071,24.0145,23.9925,24.0145,58600.0
2012-05-30 11:40:00,32.7,32.73,32.69,32.69,73000.0,24.0071,24.0292,23.9998,23.9998,73000.0
2012-05-30 11:50:00,32.69,32.7,32.68,32.69,41800.0,23.9998,24.0071,23.9925,23.9998,41800.0
2012-05-30 12:00:00,32.68,32.7,32.6,32.63,242000.0,23.9925,24.0071,23.9337,23.9558,242000.0
2012-05-30 12:10:00,32.64,32.66,32.63,32.65,30800.0,23.9631,23.9778,23.9558,23.9704,30800.0
2012-05-30 12:20:00,32.66,32.66,32.58,32.6,61300.0,23.9778,23.9778,23.919,23.9337,61300.0
2012-05-30 12:30:00,32.6,32.6,32.56,32.58,66000.0,23.9337,23.9337,23.9044,23.919,66000.0
2012-05-30 12:40:00,32.58,32.6,32.56,32.58,41800.0,23.919,23.9337,23.9044,23.919,41800.0
2012-05-30 12:50:00,32.58,32.62,32.57,32.6,91600.0,23.919,23.9484,23.9117,23.9337,91600.0
2012-05-30 13:00:00,32.6,32.62,32.58,32.59,34100.0,23.9337,23.9484,23.919,23.9264,34100.0
2012-05-30 13:10:00,32.6,32.62,32.59,32.61,26300.0,23.9337,23.9484,23.9264,23.9411,26300.0
2012-05-30 13:20:00,32.6,32.62,32.59,32.62,20100.0,23.9337,23.9484,23.9264,23.9484,20100.0
2012-05-30 13:30:00,32.61,32.69,32.61,32.67,121000.0,23.9411,23.9998,23.9411,23.9851,121000.0
2012-05-30 13:40:00,32.67,32.71,32.67,32.71,22500.0,23.9851,24.0145,23.9851,24.0145,22500.0
2012-05-30 13:50:00,32.71,32.71,32.69,32.7,33900.0,24.0145,24.0145,23.9998,24.0071,33900.0
2012-05-30 14:00:00,32.71,32.74,32.7,32.71,41500.0,24.0145,24.0365,24.0071,24.0145,41500.0
2012-05-30 14:10:00,32.72,32.74,32.69,32.74,27800.0,24.0218,24.0365,23.9998,24.0365,27800.0
2012-05-30 14:20:00,32.74,32.76,32.68,32.7,39300.0,24.0365,24.0512,23.9925,24.0071,39300.0
2012-05-30 14:30:00,32.71,32.71,32.68,32.69,29600.0,24.0145,24.0145,23.9925,23.9998,29600.0
2012-05-30 14:40:00,32.69,32.71,32.66,32.69,20800.0,23.9998,24.0145,23.9778,23.9998,20800.0
2012-05-30 14:50:00,32.69,32.7,32.68,32.69,29100.0,23.9998,24.0071,23.9925,23.9998,29100.0
2012-05-30 15:00:00,32.69,32.7,32.66,32.69,56300.0,23.9998,24.0071,23.9778,23.9998,56300.0
2012-05-30 15:10:00,32.69,32.69,32.63,32.66,61300.0,23.9998,23.9998,23.9558,23.9778,61300.0
2012-05-30 15:20:00,32.66,32.71,32.65,32.69,66400.0,23.9778,24.0145,23.9704,23.9998,66400.0
2012-05-30 15:30:00,32.7,32.71,32.65,32.7,68100.0,24.0071,24.0145,23.9704,24.0071,68100.0
2012-05-30 15:40:00,32.71,32.71,32.66,32.68,100000.0,24.0145,24.0145,23.9778,23.9925,100000.0
2012-05-30 15:50:00,32.67,32.71,32.64,32.64,237600.0,23.9851,24.0145,23.9631,23.9631,237600.0
2012-05-31 09:30:00,32.64,32.67,32.57,32.62,53800.0,23.9631,23.9851,23.9117,23.9484,53800.0
2012-05-31 09:40:00,32.63,32.67,32.55,32.55,71100.0,23.9558,23.9851,23.897,23.897,71100.0
2012-05-31 09:50:00,32.55,32.61,32.52,32.56,59100.0,23.897,23.9411,23.875,23.9044,59100.0
2012-05-31 10:00:00,32.56,32.61,32.55,32.6,50900.0,23.9044,23.9411,23.897,23.9337,50900.0
2012-05-31 10:10:00,32.6,32.66,32.57,32.66,30900.0,23.9337,23.9778,23.9117,23.9778,30900.0
2012-05-31 10:20:00,32.65,32.65,32.59,32.6,37500.0,23.9704,23.9704,23.9264,23.9337,37500.0
2012-05-31 10:30:00,32.6,32.61,32.51,32.52,80700.0,23.9337,23.9411,23.8677,23.875,80700.0
2012-05-31 10:40:00,32.52,32.53,32.5,32.51,48100.0,23.875,23.8823,23.8603,23.8677,48100.0
2012-05-31 10:50:00,32.5,32.5,32.44,32.46,65400.0,23.8603,23.8603,23.8163,23.8309,65400.0
2012-05-31 11:00:00,32.46,32.46,32.39,32.45,46800.0,23.8309,23.8309,23.7796,23.8236,46800.0
2012-05-31 11:10:00,32.44,32.45,32.38,32.38,35100.0,23.8163,23.8236,23.7722,23.7722,35100.0
2012-05-31 11:20:00,32.4,32.47,32.39,32.47,34700.0,23.7869,23.8383,23.7796,23.8383,34700.0
2012-05-31 11:30:00,32.46,32.51,32.45,32.46,142900.0,23.8309,23.8677,23.8236,23.8309,142900.0
2012-05-31 11:40:00,32.47,32.47,32.41,32.42,117900.0,23.8383,23.8383,23.7942,23.8016,117900.0
2012-05-31 11:50:00,32.42,32.44,32.42,32.43,30100.0,23.8016,23.8163,23.8016,23.8089,30100.0
2012-05-31 12:00:00,32.43,32.46,32.41,32.44,68300.0,23.8089,23.8309,23.7942,23.8163,68300.0
2012-05-31 12:10:00,32.44,32.46,32.42,32.43,43100.0,23.8163,23.8309,23.8016,23.8089,43100.0
2012-05-31 12:20:00,32.43,32.52,32.43,32.49,83200.0,23.8089,23.875,23.8089,23.853,83200.0
2012-05-31 12:30:00,32.49,32.51,32.38,32.39,107200.0,23.853,23.8677,23.7722,23.7796,107200.0
2012-05-31 12:40:00,32.39,32.42,32.35,32.42,139400.0,23.7796,23.8016,23.7502,23.8016,139400.0
2012-05-31 12:50:00,32.42,32.46,32.38,32.38,52800.0,23.8016,23.8309,23.7722,23.7722,52800.0
2012-05-31 13:00:00,32.38,32.47,32.36,32.44,117700.0,23.7722,23.8383,23.7575,23.8163,117700.0
2012-05-31 13:10:00,32.44,32.5,32.44,32.46,91000.0,23.8163,23.8603,23.8163,23.8309,91000.0
2012-05-31 13:20:00,32.46,32.47,32.4,32.4,29400.0,23.8309,23.8383,23.7869,23.7869,29400.0
2012-05-31 13:30:00,32.39,32.44,32.39,32.4,38400.0,23.7796,23.8163,23.7796,23.7869,38400.0
2012-05-31 13:40:00,32.4,32.42,32.38,32.39,30400.0,23.7869,23.8016,23.7722,23.7796,30400.0
2012-05-31 13:50:00,32.39,32.4,32.33,32.34,45800.0,23.7796,23.7869,23.7355,23.7428,45800.0
2012-05-31 14:00:00,32.35,32.42,32.34,32.42,26800.0,23.7502,23.8016,23.7428,23.8016,26800.0
2012-05-31 14:10:00,32.42,32.45,32.4,32.4,34000.0,23.8016,23.8236,23.7869,23.7869,34000.0
2012-05-31 14:20:00,32.41,32.43,32.37,32.41,34600.0,23.7942,23.8089,23.7649,23.7942,34600.0
2012-05-31 14:30:00,32.4,32.45,32.38,32.45,43800.0,23.7869,23.8236,23.7722,23.8236,43800.0
2012-05-31 14:40:00,32.45,32.48,32.45,32.46,36700.0,23.8236,23.8456,23.8236,23.8309,36700.0
2012-05-31 14:50:00,32.46,32.48,32.44,32.46,46600.0,23.8309,23.8456,23.8163,23.8309,46600.0
2012-05-31 15:00:00,32.47,32.47,32.44,32.47,31600.0,23.8383,23.8383,23.8163,23.8383,31600.0
2012-05-31 15:10:00,32.47,32.5,32.45,32.5,92200.0,23.8383,23.8603,23.8236,23.8603,92200.0
2012-05-31 15:20:00,32.5,32.59,32.49,32.57,74800.0,23.8603,23.9264,23.853,23.9117,74800.0
2012-05-31 15:30:00,32.57,32.63,32.57,32.6,118600.0,23.9117,23.9558,23.9117,23.9337,118600.0
2012-05-31 15:40:00,32.6,32.61,32.49,32.49,148700.0,23.9337,23.9411,23.853,23.853,148700.0
2012-05-31 15:50:00,32.49,32.5,32.44,32.45,348800.0,23.853,23.8603,23.8163,23.8236,348800.0
2012-06-01 09:30:00,32.2,32.26,32.13,32.19,163200.0,23.6401,23.6841,23.5887,23.6327,163200.0
2012-06-01 09:40:00,32.19,32.22,32.17,32.19,71500.0,23.6327,23.6547,23.618,23.6327,71500.0
2012-06-01 09:50:00,32.18,32.23,32.17,32.2,115500.0,23.6254,23.6621,23.618,23.6401,115500.0
2012-06-01 10:00:00,32.2,32.34,32.2,32.28,111200.0,23.6401,23.7428,23.6401,23.6988,111200.0
2012-06-01 10:10:00,32.28,32.29,32.17,32.21,87400.0,23.6988,23.7061,23.618,23.6474,87400.0
2012-06-01 10:20:00,32.21,32.21,32.15,32.17,65500.0,23.6474,23.6474,23.6034,23.618,65500.0
2012-06-01 10:30:00,32.16,32.17,32.15,32.16,31100.0,23.6107,23.618,23.6034,23.6107,31100.0
2012-06-01 10:40:00,32.16,32.23,32.16,32.23,44900.0,23.6107,23.6621,23.6107,23.6621,44900.0
2012-06-01 10:50:00,32.23,32.26,32.19,32.22,59600.0,23.6621,23.6841,23.6327,23.6547,59600.0
2012-06-01 11:00:00,32.22,32.22,32.17,32.18,45200.0,23.6547,23.6547,23.618,23.6254,45200.0
2012-06-01 11:10:00,32.17,32.25,32.15,32.24,45700.0,23.618,23.6768,23.6034,23.6694,45700.0
2012-06-01 11:20:00,32.23,32.26,32.21,32.22,68300.0,23.6621,23.6841,23.6474,23.6547,68300.0
2012-06-01 11:30:00,32.22,32.27,32.2,32.22,146100.0,23.6547,23.6915,23.6401,23.6547,146100.0
2012-06-01 11:40:00,32.23,32.25,32.2,32.23,77400.0,23.6621,23.6768,23.6401,23.6621,77400.0
2012-06-01 11:50:00,32.23,32.27,32.22,32.26,97700.0,23.6621,23.6915,23.6547,23.6841,97700.0
2012-06-01 12:00:00,32.26,32.26,32.21,32.24,72800.0,23.6841,23.6841,23.6474,23.6694,72800.0
2012-06-01 12:10:00,32.24,32.28,32.23,32.25,36200.0,23.6694,23.6988,23.6621,23.6768,36200.0
2012-06-01 12:20:00,32.25,32.27,32.21,32.23,65800.0,23.6768,23.6915,23.6474,23.6621,65800.0
2012-06-01 12:30:00,32.22,32.23,32.18,32.2,119000.0,23.6547,23.6621,23.6254,23.6401,119000.0
2012-06-01 12:40:00,32.2,32.23,32.2,32.23,63000.0,23.6401,23.6621,23.6401,23.6621,63000.0
2012-06-01 12:50:00,32.22,32.22,32.18,32.19,56800.0,23.6547,23.6547,23.6254,23.6327,56800.0
2012-06-01 13:00:00,32.18,32.22,32.16,32.22,104800.0,23.6254,23.6547,23.6107,23.6547,104800.0
2012-06-01 13:10:00,32.22,32.23,32.2,32.21,52200.0,23.6547,23.6621,23.6401,23.6474,52200.0
2012-06-01 13:20:00,32.21,32.21,32.16,32.17,52600.0,23.6474,23.6474,23.6107,23.618,52600.0
2012-06-01 13:30:00,32.16,32.17,32.13,32.13,52000.0,23.6107,23.618,23.5887,23.5887,52000.0
2012-06-01 13:40:00,32.14,32.18,32.13,32.18,44400.0,23.596,23.6254,23.5887,23.6254,44400.0
2012-06-01 13:50:00,32.18,32.18,32.15,32.16,35600.0,23.6254,23.6254,23.6034,23.6107,35600.0
2012-06-01 14:00:00,32.17,32.19,32.13,32.18,77300.0,23.618,23.6327,23.5887,23.6254,77300.0
2012-06-01 14:10:00,32.17,32.18,32.16,32.18,93000.0,23.618,23.6254,23.6107,23.6254,93000.0
2012-06-01 14:20:00,32.18,32.26,32.18,32.24,102600.0,23.6254,23.6841,23.6254,23.6694,102600.0
2012-06-01 14:30:00,32.23,32.25,32.22,32.24,50900.0,23.6621,23.6768,23.6547,23.6694,50900.0
2012-06-01 14:40:00,32.23,32.24,32.19,32.21,42300.0,23.6621,23.6694,23.6327,23.6474,42300.0
2012-06-01 14:50:00,32.2,32.22,32.15,32.17,64900.0,23.6401,23.6547,23.6034,23.618,64900.0
2012-06-01 15:00:00,32.16,32.19,32.14,32.18,192800.0,23.6107,23.6327,23.596,23.6254,192800.0
2012-06-01 15:10:00,32.19,32.21,32.14,32.14,83200.0,23.6327,23.6474,23.596,23.596,83200.0
2012-06-01 15:20:00,32.15,32.18,32.15,32.17,68900.0,23.6034,23.6254,23.6034,23.618,68900.0
2012-06-01 15:30:00,32.17,32.18,32.15,32.15,129200.0,23.618,23.6254,23.6034,23.6034,129200.0
2012-06-01 15:40:00,32.15,32.19,32.14,32.16,219200.0,23.6034,23.6327,23.596,23.6107,219200.0
2012-06-01 15:50:00,32.16,32.17,32.14,32.14,256200.0,23.6107,23.618,23.596,23.596,256200.0
2012-06-04 09:30:00,32.27,32.33,32.17,32.25,74600.0,23.6915,23.7355,23.618,23.6768,74600.0
2012-06-04 09:40:00,32.25,32.28,32.24,32.25,116300.0,23.6768,23.6988,23.6694,23.6768,116300.0
2012-06-04 09:50:00,32.25,32.29,32.23,32.25,52100.0,23.6768,23.7061,23.6621,23.6768,52100.0
2012-06-04 10:00:00,32.25,32.26,32.21,32.24,60700.0,23.6768,23.6841,23.6474,23.6694,60700.0
2012-06-04 10:10:00,32.23,32.25,32.21,32.22,40700.0,23.6621,23.6768,23.6474,23.6547,40700.0
2012-06-04 10:20:00,32.23,32.23,32.21,32.22,34100.0,23.6621,23.6621,23.6474,23.6547,34100.0
2012-06-04 10:30:00,32.21,32.22,32.12,32.12,88600.0,23.6474,23.6547,23.5813,23.5813,88600.0
2012-06-04 10:40:00,32.12,32.17,32.11,32.13,47400.0,23.5813,23.618,23.574,23.5887,47400.0
2012-06-04 10:50:00,32.15,32.17,32.13,32.15,71000.0,23.6034,23.618,23.5887,23.6034,71000.0
2012-06-04 11:00:00,32.15,32.16,32.1,32.11,53500.0,23.6034,23.6107,23.5666,23.574,53500.0
2012-06-04 11:10:00,32.11,32.13,32.03,32.03,55800.0,23.574,23.5887,23.5153,23.5153,55800.0
2012-06-04 11:20:00,32.04,32.05,32.01,32.01,50600.0,23.5226,23.5299,23.5006,23.5006,50600.0
2012-06-04 11:30:00,32.01,32.05,32.0,32.01,79000.0,23.5006,23.5299,23.4932,23.5006,79000.0
2012-06-04 11:40:00,32.01,32.09,32.01,32.07,34000.0,23.5006,23.5593,23.5006,23.5446,34000.0
2012-06-04 11:50:00,32.06,32.07,32.02,32.05,38700.0,23.5373,23.5446,23.5079,23.5299,38700.0
2012-06-04 12:00:00,32.05,32.05,32.0,32.01,62700.0,23.5299,23.5299,23.4932,23.5006,62700.0
2012-06-04 12:10:00,32.01,32.02,31.95,31.97,67700.0,23.5006,23.5079,23.4565,23.4712,67700.0
2012-06-04 12:20:00,31.97,32.0,31.95,31.95,41200.0,23.4712,23.4932,23.4565,23.4565,41200.0
2012-06-04 12:30:00,31.96,31.97,31.95,31.95,30900.0,23.4639,23.4712,23.4565,23.4565,30900.0
2012-06-04 12:40:00,31.95,31.97,31.95,31.97,23800.0,23.4565,23.4712,23.4565,23.4712,23800.0
2012-06-04 12:50:00,31.97,31.99,31.95,31.99,37400.0,23.4712,23.4859,23.4565,23.4859,37400.0
2012-06-04 13:00:00,31.99,32.01,31.98,32.01,55000.0,23.4859,23.5006,23.4785,23.5006,55000.0
2012-06-04 13:10:00,32.01,32.02,31.99,32.0,49000.0,23.5006,23.5079,23.4859,23.4932,49000.0
2012-06-04 13:20:00,32.0,32.0,31.97,32.0,31600.0,23.4932,23.4932,23.4712,23.4932,31600.0
2012-06-04 13:30:00,31.99,32.05,31.99,32.05,57000.0,23.4859,23.5299,23.4859,23.5299,57000.0
2012-06-04 13:40:00,32.04,32.05,32.02,32.03,44700.0,23.5226,23.5299,23.5079,23.5153,44700.0
2012-06-04 13:50:00,32.03,32.05,32.0,32.03,40500.0,23.5153,23.5299,23.4932,23.5153,40500.0
2012-06-04 14:00:00,32.04,32.06,32.01,32.02,49600.0,23.5226,23.5373,23.5006,23.5079,49600.0
2012-06-04 14:10:00,32.03,32.09,32.01,32.06,58600.0,23.5153,23.5593,23.5006,23.5373,58600.0
2012-06-04 14:20:00,32.05,32.13,32.05,32.13,40100.0,23.5299,23.5887,23.5299,23.5887,40100.0
2012-06-04 14:30:00,32.12,32.16,32.1,32.14,94700.0,23.5813,23.6107,23.5666,23.596,94700.0
2012-06-04 14:40:00,32.15,32.16,32.13,32.15,72300.0,23.6034,23.6107,23.5887,23.6034,72300.0
2012-06-04 14:50:00,32.14,32.16,32.1,32.11,64600.0,23.596,23.6107,23.5666,23.574,64600.0
2012-06-04 15:00:00,32.11,32.12,32.09,32.09,48000.0,23.574,23.5813,23.5593,23.5593,48000.0
2012-06-04 15:10:00,32.09,32.1,32.04,32.1,51600.0,23.5593,23.5666,23.5226,23.5666,51600.0
2012-06-04 15:20:00,32.09,32.14,32.06,32.12,72100.0,23.5593,23.596,23.5373,23.5813,72100.0
2012-06-04 15:30:00,32.12,32.12,32.06,32.12,92000.0,23.5813,23.5813,23.5373,23.5813,92000.0
2012-06-04 15:40:00,32.11,32.16,32.09,32.15,150900.0,23.574,23.6107,23.5593,23.6034,150900.0
2012-06-04 15:50:00,32.15,32.19,32.12,32.14,319700.0,23.6034,23.6327,23.5813,23.596,319700.0
2012-06-05 09:30:00,32.12,32.2,32.12,32.17,56000.0,23.5813,23.6401,23.5813,23.618,56000.0
2012-06-05 09:40:00,32.16,32.24,32.16,32.21,43900.0,23.6107,23.6694,23.6107,23.6474,43900.0
2012-06-05 09:50:00,32.2,32.21,32.17,32.2,52800.0,23.6401,23.6474,23.618,23.6401,52800.0
2012-06-05 10:00:00,32.21,32.22,32.18,32.18,83300.0,23.6474,23.6547,23.6254,23.6254,83300.0
2012-06-05 10:10:00,32.18,32.22,32.18,32.19,58600.0,23.6254,23.6547,23.6254,23.6327,58600.0
2012-06-05 10:20:00,32.18,32.22,32.18,32.19,59200.0,23.6254,23.6547,23.6254,23.6327,59200.0
2012-06-05 10:30:00,32.19,32.2,32.14,32.17,49600.0,23.6327,23.6401,23.596,23.618,49600.0
2012-06-05 10:40:00,32.17,32.2,32.15,32.2,45400.0,23.618,23.6401,23.6034,23.6401,45400.0
2012-06-05 10:50:00,32.2,32.22,32.14,32.15,181600.0,23.6401,23.6547,23.596,23.6034,181600.0
2012-06-05 11:00:00,32.15,32.2,32.14,32.2,36100.0,23.6034,23.6401,23.596,23.6401,36100.0
2012-06-05 11:10:00,32.2,32.21,32.19,32.21,54300.0,23.6401,23.6474,23.6327,23.6474,54300.0
2012-06-05 11:20:00,32.21,32.21,32.18,32.19,51300.0,23.6474,23.6474,23.6254,23.6327,51300.0
2012-06-05 11:30:00,32.18,32.2,32.14,32.14,97500.0,23.6254,23.6401,23.596,23.596,97500.0
2012-06-05 11:40:00,32.14,32.15,32.12,32.13,23500.0,23.596,23.6034,23.5813,23.5887,23500.0
2012-06-05 11:50:00,32.13,32.13,32.08,32.09,28600.0,23.5887,23.5887,23.552,23.5593,28600.0
2012-06-05 12:00:00,32.09,32.15,32.08,32.13,52400.0,23.5593,23.6034,23.552,23.5887,52400.0
2012-06-05 12:10:00,32.14,32.17,32.1,32.13,35600.0,23.596,23.618,23.5666,23.5887,35600.0
2012-06-05 12:20:00,32.13,32.15,32.12,32.15,32000.0,23.5887,23.6034,23.5813,23.6034,32000.0
2012-06-05 12:30:00,32.16,32.2,32.16,32.17,49000.0,23.6107,23.6401,23.6107,23.618,49000.0
2012-06-05 12:40:00,32.17,32.19,32.12,32.12,62300.0,23.618,23.6327,23.5813,23.5813,62300.0
2012-06-05 12:50:00,32.11,32.17,32.1,32.16,44500.0,23.574,23.618,23.5666,23.6107,44500.0
2012-06-05 13:00:00,32.16,32.19,32.14,32.18,25700.0,23.6107,23.6327,23.596,23.6254,25700.0
2012-06-05 13:10:00,32.18,32.18,32.13,32.15,33100.0,23.6254,23.6254,23.5887,23.6034,33100.0
2012-06-05 13:20:00,32.15,32.2,32.14,32.2,56500.0,23.6034,23.6401,23.596,23.6401,56500.0
2012-06-05 13:30:00,32.2,32.21,32.19,32.21,41200.0,23.6401,23.6474,23.6327,23.6474,41200.0
2012-06-05 13:40:00,32.21,32.22,32.2,32.21,65400.0,23.6474,23.6547,23.6401,23.6474,65400.0
2012-06-05 13:50:00,32.21,32.22,32.2,32.21,55500.0,23.6474,23.6547,23.6401,23.6474,55500.0
2012-06-05 14:00:00,32.21,32.22,32.2,32.22,62300.0,23.6474,23.6547,23.6401,23.6547,62300.0
2012-06-05 14:10:00,32.22,32.28,32.21,32.25,133600.0,23.6547,23.6988,23.6474,23.6768,133600.0
2012-06-05 14:20:00,32.25,32.26,32.24,32.26,54300.0,23.6768,23.6841,23.6694,23.6841,54300.0
2012-06-05 14:30:00,32.26,32.26,32.21,32.21,64900.0,23.6841,23.6841,23.6474,23.6474,64900.0
2012-06-05 14:40:00,32.2,32.23,32.2,32.23,1477300.0,23.6401,23.6621,23.6401,23.6621,1477300.0
2012-06-05 14:50:00,32.23,32.23,32.21,32.22,38100.0,23.6621,23.6621,23.6474,23.6547,38100.0
2012-06-05 15:00:00,32.22,32.24,32.22,32.23,73500.0,23.6547,23.6694,23.6547,23.6621,73500.0
2012-06-05 15:10:00,32.22,32.25,32.22,32.25,99300.0,23.6547,23.6768,23.6547,23.6768,99300.0
2012-06-05 15:20:00,32.25,32.25,32.22,32.23,48500.0,23.6768,23.6768,23.6547,23.6621,48500.0
2012-06-05 15:30:00,32.23,32.24,32.22,32.23,80800.0,23.6621,23.6694,23.6547,23.6621,80800.0
2012-06-05 15:40:00,32.23,32.26,32.2,32.2,137400.0,23.6621,23.6841,23.6401,23.6401,137400.0
2012-06-05 15:50:00,32.2,32.24,32.18,32.19,546100.0,23.6401,23.6694,23.6254,23.6327,546100.0
2012-06-06 09:30:00,32.15,32.15,32.01,32.02,113500.0,23.8628,23.8628,23.7589,23.7663,113500.0
2012-06-06 09:40:00,32.02,32.12,32.02,32.06,81800.0,23.7663,23.8405,23.7663,23.796,81800.0
2012-06-06 09:50:00,32.08,32.14,32.02,32.14,61100.0,23.8108,23.8553,23.7663,23.8553,61100.0
2012-06-06 10:00:00,32.13,32.2,32.1,32.19,111000.0,23.8479,23.8999,23.8257,23.8925,111000.0
2012-06-06 10:10:00,32.2,32.2,32.08,32.09,84900.0,23.8999,23.8999,23.8108,23.8182,84900.0
2012-06-06 10:20:00,32.09,32.09,32.05,32.07,35800.0,23.8182,23.8182,23.7885,23.8034,35800.0
2012-06-06 10:30:00,32.07,32.11,32.05,32.07,49900.0,23.8034,23.8331,23.7885,23.8034,49900.0
2012-06-06 10:40:00,32.07,32.14,32.07,32.1,70500.0,23.8034,23.8553,23.8034,23.8257,70500.0
2012-06-06 10:50:00,32.1,32.15,32.09,32.14,55900.0,23.8257,23.8628,23.8182,23.8553,55900.0
2012-06-06 11:00:00,32.14,32.19,32.14,32.19,29500.0,23.8553,23.8925,23.8553,23.8925,29500.0
2012-06-06 11:10:00,32.2,32.26,32.2,32.26,47200.0,23.8999,23.9444,23.8999,23.9444,47200.0
2012-06-06 11:20:00,32.26,32.27,32.17,32.24,124200.0,23.9444,23.9518,23.8776,23.9296,124200.0
2012-06-06 11:30:00,32.23,32.27,32.23,32.27,23400.0,23.9221,23.9518,23.9221,23.9518,23400.0
2012-06-06 11:40:00,32.26,32.27,32.23,32.23,34800.0,23.9444,23.9518,23.9221,23.9221,34800.0
2012-06-06 11:50:00,32.23,32.25,32.18,32.19,34200.0,23.9221,23.937,23.885,23.8925,34200.0
2012-06-06 12:00:00,32.19,32.21,32.18,32.19,31100.0,23.8925,23.9073,23.885,23.8925,31100.0
2012-06-06 12:10:00,32.2,32.22,32.19,32.2,79500.0,23.8999,23.9147,23.8925,23.8999,79500.0
2012-06-06 12:20:00,32.2,32.21,32.18,32.2,39300.0,23.8999,23.9073,23.885,23.8999,39300.0
2012-06-06 12:30:00,32.2,32.24,32.19,32.24,55000.0,23.8999,23.9296,23.8925,23.9296,55000.0
2012-06-06 12:40:00,32.23,32.29,32.23,32.29,47900.0,23.9221,23.9667,23.9221,23.9667,47900.0
2012-06-06 12:50:00,32.29,32.33,32.28,32.32,55400.0,23.9667,23.9964,23.9593,23.989,55400.0
2012-06-06 13:00:00,32.33,32.34,32.33,32.33,29200.0,23.9964,24.0038,23.9964,23.9964,29200.0
2012-06-06 13:10:00,32.33,32.35,32.33,32.33,22800.0,23.9964,24.0112,23.9964,23.9964,22800.0
2012-06-06 13:20:00,32.34,32.37,32.32,32.32,59700.0,24.0038,24.0261,23.989,23.989,59700.0
2012-06-06 13:30:00,32.33,32.33,32.29,32.3,29000.0,23.9964,23.9964,23.9667,23.9741,29000.0
2012-06-06 13:40:00,32.29,32.3,32.26,32.29,51600.0,23.9667,23.9741,23.9444,23.9667,51600.0
2012-06-06 13:50:00,32.29,32.32,32.27,32.29,74200.0,23.9667,23.989,23.9518,23.9667,74200.0
2012-06-06 14:00:00,32.28,32.31,32.27,32.3,89400.0,23.9593,23.9815,23.9518,23.9741,89400.0
2012-06-06 14:10:00,32.3,32.3,32.28,32.3,55700.0,23.9741,23.9741,23.9593,23.9741,55700.0
2012-06-06 14:20:00,32.3,32.3,32.27,32.3,56900.0,23.9741,23.9741,23.9518,23.9741,56900.0
2012-06-06 14:30:00,32.29,32.31,32.29,32.31,32700.0,23.9667,23.9815,23.9667,23.9815,32700.0
2012-06-06 14:40:00,32.31,32.34,32.3,32.31,54300.0,23.9815,24.0038,23.9741,23.9815,54300.0
2012-06-06 14:50:00,32.31,32.31,32.29,32.29,36100.0,23.9815,23.9815,23.9667,23.9667,36100.0
2012-06-06 15:00:00,32.29,32.31,32.29,32.3,27600.0,23.9667,23.9815,23.9667,23.9741,27600.0
2012-06-06 15:10:00,32.3,32.3,32.25,32.26,40300.0,23.9741,23.9741,23.937,23.9444,40300.0
2012-06-06 15:20:00,32.25,32.28,32.25,32.27,49800.0,23.937,23.9593,23.937,23.9518,49800.0
2012-06-06 15:30:00,32.27,32.29,32.23,32.24,211200.0,23.9518,23.9667,23.9221,23.9296,211200.0
2012-06-06 15:40:00,32.23,32.32,32.23,32.32,244500.0,23.9221,23.989,23.9221,23.989,244500.0
2012-06-06 15:50:00,32.31,32.32,32.28,32.3,388600.0,23.9815,23.989,23.9593,23.9741,388600.0
2012-06-07 09:30:00,32.58,32.88,32.51,32.68,273300.0,24.1819,24.4046,24.13,24.2562,273300.0
2012-06-07 09:40:00,32.68,32.75,32.66,32.73,149000.0,24.2562,24.3081,24.2413,24.2933,149000.0
2012-06-07 09:50:00,32.73,32.73,32.54,32.55,93200.0,24.2933,24.2933,24.1522,24.1597,93200.0
2012-06-07 10:00:00,32.55,32.57,32.47,32.56,185300.0,24.1597,24.1745,24.1003,24.1671,185300.0
2012-06-07 10:10:00,32.56,32.58,32.45,32.45,82400.0,24.1671,24.1819,24.0854,24.0854,82400.0
2012-06-07 10:20:00,32.45,32.51,32.45,32.5,140000.0,24.0854,24.13,24.0854,24.1226,140000.0
2012-06-07 10:30:00,32.5,32.51,32.45,32.49,77500.0,24.1226,24.13,24.0854,24.1151,77500.0
2012-06-07 10:40:00,32.48,32.53,32.46,32.5,116200.0,24.1077,24.1448,24.0929,24.1226,116200.0
2012-06-07 10:50:00,32.49,32.53,32.46,32.5,80700.0,24.1151,24.1448,24.0929,24.1226,80700.0
2012-06-07 11:00:00,32.49,32.52,32.48,32.49,75400.0,24.1151,24.1374,24.1077,24.1151,75400.0
2012-06-07 11:10:00,32.49,32.51,32.45,32.46,69200.0,24.1151,24.13,24.0854,24.0929,69200.0
2012-06-07 11:20:00,32.46,32.5,32.46,32.48,47900.0,24.0929,24.1226,24.0929,24.1077,47900.0
2012-06-07 11:30:00,32.48,32.49,32.45,32.47,57000.0,24.1077,24.1151,24.0854,24.1003,57000.0
2012-06-07 11:40:00,32.48,32.52,32.47,32.52,30800.0,24.1077,24.1374,24.1003,24.1374,30800.0
2012-06-07 11:50:00,32.52,32.54,32.48,32.5,40700.0,24.1374,24.1522,24.1077,24.1226,40700.0
2012-06-07 12:00:00,32.5,32.52,32.47,32.52,78700.0,24.1226,24.1374,24.1003,24.1374,78700.0
2012-06-07 12:10:00,32.51,32.57,32.5,32.52,83500.0,24.13,24.1745,24.1226,24.1374,83500.0
2012-06-07 12:20:00,32.52,32.58,32.51,32.58,91000.0,24.1374,24.1819,24.13,24.1819,91000.0
2012-06-07 12:30:00,32.58,32.59,32.55,32.55,85900.0,24.1819,24.1894,24.1597,24.1597,85900.0
2012-06-07 12:40:00,32.55,32.56,32.5,32.52,76100.0,24.1597,24.1671,24.1226,24.1374,76100.0
2012-06-07 12:50:00,32.51,32.52,32.44,32.45,283800.0,24.13,24.1374,24.078,24.0854,283800.0
2012-06-07 13:00:00,32.44,32.47,32.43,32.47,43900.0,24.078,24.1003,24.0706,24.1003,43900.0
2012-06-07 13:10:00,32.47,32.56,32.47,32.55,63100.0,24.1003,24.1671,24.1003,24.1597,63100.0
2012-06-07 13:20:00,32.55,32.55,32.52,32.55,40000.0,24.1597,24.1597,24.1374,24.1597,40000.0
2012-06-07 13:30:00,32.55,32.55,32.52,32.52,44000.0,24.1597,24.1597,24.1374,24.1374,44000.0
2012-06-07 13:40:00,32.52,32.55,32.52,32.55,37100.0,24.1374,24.1597,24.1374,24.1597,37100.0
2012-06-07 13:50:00,32.55,32.55,32.52,32.54,39100.0,24.1597,24.1597,24.1374,24.1522,39100.0
2012-06-07 14:00:00,32.54,32.57,32.54,32.55,55800.0,24.1522,24.1745,24.1522,24.1597,55800.0
2012-06-07 14:10:00,32.55,32.57,32.53,32.56,53200.0,24.1597,24.1745,24.1448,24.1671,53200.0
2012-06-07 14:20:00,32.55,32.59,32.53,32.53,50000.0,24.1597,24.1894,24.1448,24.1448,50000.0
2012-06-07 14:30:00,32.53,32.54,32.5,32.51,32800.0,24.1448,24.1522,24.1226,24.13,32800.0
2012-06-07 14:40:00,32.52,32.55,32.49,32.54,97500.0,24.1374,24.1597,24.1151,24.1522,97500.0
2012-06-07 14:50:00,32.54,32.54,32.53,32.54,24300.0,24.1522,24.1522,24.1448,24.1522,24300.0
2012-06-07 15:00:00,32.54,32.54,32.5,32.54,47100.0,24.1522,24.1522,24.1226,24.1522,47100.0
2012-06-07 15:10:00,32.54,32.55,32.48,32.49,57900.0,24.1522,24.1597,24.1077,24.1151,57900.0
2012-06-07 15:20:00,32.49,32.5,32.46,32.47,70800.0,24.1151,24.1226,24.0929,24.1003,70800.0
2012-06-07 15:30:00,32.47,32.48,32.43,32.43,78600.0,24.1003,24.1077,24.0706,24.0706,78600.0
2012-06-07 15:40:00,32.44,32.46,32.43,32.45,185800.0,24.078,24.0929,24.0706,24.0854,185800.0
2012-06-07 15:50:00,32.46,32.46,32.38,32.39,307900.0,24.0929,24.0929,24.0335,24.0409,307900.0
2012-06-08 09:30:00,32.31,32.55,32.31,32.38,81900.0,23.9815,24.1597,23.9815,24.0335,81900.0
2012-06-08 09:40:00,32.38,32.41,32.32,32.35,56900.0,24.0335,24.0558,23.989,24.0112,56900.0
2012-06-08 09:50:00,32.35,32.4,32.32,32.35,71400.0,24.0112,24.0483,23.989,24.0112,71400.0
2012-06-08 10:00:00,32.35,32.39,32.34,32.34,60600.0,24.0112,24.0409,24.0038,24.0038,60600.0
2012-06-08 10:10:00,32.35,32.36,32.31,32.34,54700.0,24.0112,24.0186,23.9815,24.0038,54700.0
2012-06-08 10:20:00,32.35,32.36,32.33,32.36,27400.0,24.0112,24.0186,23.9964,24.0186,27400.0
2012-06-08 10:30:00,32.36,32.36,32.33,32.35,26900.0,24.0186,24.0186,23.9964,24.0112,26900.0
2012-06-08 10:40:00,32.36,32.4,32.32,32.35,48600.0,24.0186,24.0483,23.989,24.0112,48600.0
2012-06-08 10:50:00,32.35,32.35,32.32,32.35,63300.0,24.0112,24.0112,23.989,24.0112,63300.0
2012-06-08 11:00:00,32.35,32.35,32.29,32.29,28000.0,24.0112,24.0112,23.9667,23.9667,28000.0
2012-06-08 11:10:00,32.29,32.3,32.28,32.29,35200.0,23.9667,23.9741,23.9593,23.9667,35200.0
2012-06-08 11:20:00,32.3,32.36,32.3,32.33,44400.0,23.9741,24.0186,23.9741,23.9964,44400.0
2012-06-08 11:30:00,32.33,32.38,32.33,32.37,45400.0,23.9964,24.0335,23.9964,24.0261,45400.0
2012-06-08 11:40:00,32.38,32.41,32.35,32.39,69500.0,24.0335,24.0558,24.0112,24.0409,69500.0
2012-06-08 11:50:00,32.4,32.4,32.38,32.38,20000.0,24.0483,24.0483,24.0335,24.0335,20000.0
2012-06-08 12:00:00,32.39,32.41,32.36,32.37,44800.0,24.0409,24.0558,24.0186,24.0261,44800.0
2012-06-08 12:10:00,32.37,32.4,32.35,32.38,28600.0,24.0261,24.0483,24.0112,24.0335,28600.0
2012-06-08 12:20:00,32.39,32.39,32.36,32.37,17600.0,24.0409,24.0409,24.0186,24.0261,17600.0
2012-06-08 12:30:00,32.37,32.41,32.37,32.4,41300.0,24.0261,24.0558,24.0261,24.0483,41300.0
2012-06-08 12:40:00,32.4,32.41,32.39,32.41,35700.0,24.0483,24.0558,24.0409,24.0558,35700.0
2012-06-08 12:50:00,32.4,32.41,32.38,32.4,35600.0,24.0483,24.0558,24.0335,24.0483,35600.0
2012-06-08 13:00:00,32.41,32.45,32.4,32.42,75200.0,24.0558,24.0854,24.0483,24.0632,75200.0
2012-06-08 13:10:00,32.42,32.45,32.4,32.41,48600.0,24.0632,24.0854,24.0483,24.0558,48600.0
2012-06-08 13:20:00,32.41,32.42,32.39,32.41,31700.0,24.0558,24.0632,24.0409,24.0558,31700.0
2012-06-08 13:30:00,32.4,32.41,32.38,32.39,35500.0,24.0483,24.0558,24.0335,24.0409,35500.0
2012-06-08 13:40:00,32.39,32.42,32.39,32.4,27500.0,24.0409,24.0632,24.0409,24.0483,27500.0
2012-06-08 13:50:00,32.4,32.42,32.39,32.4,43300.0,24.0483,24.0632,24.0409,24.0483,43300.0
2012-06-08 14:00:00,32.39,32.41,32.39,32.4,18500.0,24.0409,24.0558,24.0409,24.0483,18500.0
2012-06-08 14:10:00,32.4,32.41,32.38,32.38,21100.0,24.0483,24.0558,24.0335,24.0335,21100.0
2012-06-08 14:20:00,32.38,32.39,32.37,32.38,36100.0,24.0335,24.0409,24.0261,24.0335,36100.0
2012-06-08 14:30:00,32.37,32.44,32.36,32.44,49300.0,24.0261,24.078,24.0186,24.078,49300.0
2012-06-08 14:40:00,32.44,32.46,32.43,32.45,21200.0,24.078,24.0929,24.0706,24.0854,21200.0
2012-06-08 14:50:00,32.46,32.46,32.42,32.42,52400.0,24.0929,24.0929,24.0632,24.0632,52400.0
2012-06-08 15:00:00,32.42,32.46,32.42,32.45,42500.0,24.0632,24.0929,24.0632,24.0854,42500.0
2012-06-08 15:10:00,32.44,32.51,32.44,32.48,50500.0,24.078,24.13,24.078,24.1077,50500.0
2012-06-08 15:20:00,32.48,32.48,32.44,32.44,41900.0,24.1077,24.1077,24.078,24.078,41900.0
2012-06-08 15:30:00,32.44,32.49,32.44,32.48,98100.0,24.078,24.1151,24.078,24.1077,98100.0
2012-06-08 15:40:00,32.48,32.52,32.45,32.51,155800.0,24.1077,24.1374,24.0854,24.13,155800.0
2012-06-08 15:50:00,32.5,32.51,32.47,32.48,268500.0,24.1226,24.13,24.1003,24.1077,268500.0
2012-06-11 09:30:00,32.68,32.68,32.48,32.48,73400.0,24.2562,24.2562,24.1077,24.1077,73400.0
2012-06-11 09:40:00,32.46,32.5,32.44,32.49,35100.0,24.0929,24.1226,24.078,24.1151,35100.0
2012-06-11 09:50:00,32.49,32.56,32.47,32.47,48600.0,24.1151,24.1671,24.1003,24.1003,48600.0
2012-06-11 10:00:00,32.47,32.54,32.45,32.51,55500.0,24.1003,24.1522,24.0854,24.13,55500.0
2012-06-11 10:10:00,32.5,32.56,32.48,32.51,37700.0,24.1226,24.1671,24.1077,24.13,37700.0
2012-06-11 10:20:00,32.5,32.54,32.49,32.53,31700.0,24.1226,24.1522,24.1151,24.1448,31700.0
2012-06-11 10:30:00,32.54,32.56,32.52,32.54,44500.0,24.1522,24.1671,24.1374,24.1522,44500.0
2012-06-11 10:40:00,32.54,32.55,32.53,32.54,34900.0,24.1522,24.1597,24.1448,24.1522,34900.0
2012-06-11 10:50:00,32.54,32.55,32.53,32.55,21600.0,24.1522,24.1597,24.1448,24.1597,21600.0
2012-06-11 11:00:00,32.54,32.55,32.49,32.5,56500.0,24.1522,24.1597,24.1151,24.1226,56500.0
2012-06-11 11:10:00,32.5,32.5,32.43,32.44,30100.0,24.1226,24.1226,24.0706,24.078,30100.0
2012-06-11 11:20:00,32.45,32.48,32.43,32.45,31200.0,24.0854,24.1077,24.0706,24.0854,31200.0
2012-06-11 11:30:00,32.45,32.49,32.45,32.49,20300.0,24.0854,24.1151,24.0854,24.1151,20300.0
2012-06-11 11:40:00,32.5,32.5,32.46,32.48,23500.0,24.1226,24.1226,24.0929,24.1077,23500.0
2012-06-11 11:50:00,32.47,32.48,32.42,32.48,40300.0,24.1003,24.1077,24.0632,24.1077,40300.0
2012-06-11 12:00:00,32.48,32.49,32.44,32.47,35000.0,24.1077,24.1151,24.078,24.1003,35000.0
2012-06-11 12:10:00,32.47,32.51,32.44,32.47,29400.0,24.1003,24.13,24.078,24.1003,29400.0
2012-06-11 12:20:00,32.47,32.49,32.43,32.44,23500.0,24.1003,24.1151,24.0706,24.078,23500.0
2012-06-11 12:30:00,32.44,32.47,32.42,32.45,15400.0,24.078,24.1003,24.0632,24.0854,15400.0
2012-06-11 12:40:00,32.45,32.5,32.43,32.48,16400.0,24.0854,24.1226,24.0706,24.1077,16400.0
2012-06-11 12:50:00,32.48,32.5,32.47,32.49,28200.0,24.1077,24.1226,24.1003,24.1151,28200.0
2012-06-11 13:00:00,32.48,32.51,32.48,32.5,30100.0,24.1077,24.13,24.1077,24.1226,30100.0
2012-06-11 13:10:00,32.5,32.53,32.49,32.51,36600.0,24.1226,24.1448,24.1151,24.13,36600.0
2012-06-11 13:20:00,32.51,32.51,32.5,32.51,22700.0,24.13,24.13,24.1226,24.13,22700.0
2012-06-11 13:30:00,32.5,32.52,32.48,32.48,33600.0,24.1226,24.1374,24.1077,24.1077,33600.0
2012-06-11 13:40:00,32.48,32.48,32.45,32.45,13400.0,24.1077,24.1077,24.0854,24.0854,13400.0
2012-06-11 13:50:00,32.45,32.5,32.45,32.5,35200.0,24.0854,24.1226,24.0854,24.1226,35200.0
2012-06-11 14:00:00,32.5,32.5,32.44,32.46,32600.0,24.1226,24.1226,24.078,24.0929,32600.0
2012-06-11 14:10:00,32.45,32.46,32.42,32.42,21800.0,24.0854,24.0929,24.0632,24.0632,21800.0
2012-06-11 14:20:00,32.43,32.43,32.4,32.43,14900.0,24.0706,24.0706,24.0483,24.0706,14900.0
2012-06-11 14:30:00,32.43,32.45,32.4,32.42,21900.0,24.0706,24.0854,24.0483,24.0632,21900.0
2012-06-11 14:40:00,32.41,32.45,32.41,32.45,19600.0,24.0558,24.0854,24.0558,24.0854,19600.0
2012-06-11 14:50:00,32.45,32.47,32.43,32.44,28900.0,24.0854,24.1003,24.0706,24.078,28900.0
2012-06-11 15:00:00,32.44,32.46,32.42,32.42,27500.0,24.078,24.0929,24.0632,24.0632,27500.0
2012-06-11 15:10:00,32.43,32.43,32.38,32.39,70400.0,24.0706,24.0706,24.0335,24.0409,70400.0
2012-06-11 15:20:00,32.38,32.38,32.34,32.34,40300.0,24.0335,24.0335,24.0038,24.0038,40300.0
2012-06-11 15:30:00,32.35,32.37,32.32,32.33,51100.0,24.0112,24.0261,23.989,23.9964,51100.0
2012-06-11 15:40:00,32.34,32.36,32.27,32.28,96600.0,24.0038,24.0186,23.9518,23.9593,96600.0
2012-06-11 15:50:00,32.27,32.29,32.22,32.24,175200.0,23.9518,23.9667,23.9147,23.9296,175200.0
2012-06-12 09:30:00,32.23,32.3,32.2,32.27,43800.0,23.9221,23.9741,23.8999,23.9518,43800.0
2012-06-12 09:40:00,32.27,32.3,32.17,32.27,57800.0,23.9518,23.9741,23.8776,23.9518,57800.0
2012-06-12 09:50:00,32.27,32.3,32.24,32.27,43600.0,23.9518,23.9741,23.9296,23.9518,43600.0
2012-06-12 10:00:00,32.27,32.37,32.24,32.24,60300.0,23.9518,24.0261,23.9296,23.9296,60300.0
2012-06-12 10:10:00,32.25,32.26,32.12,32.16,85300.0,23.937,23.9444,23.8405,23.8702,85300.0
2012-06-12 10:20:00,32.15,32.2,32.14,32.17,57800.0,23.8628,23.8999,23.8553,23.8776,57800.0
2012-06-12 10:30:00,32.16,32.16,32.1,32.1,44500.0,23.8702,23.8702,23.8257,23.8257,44500.0
2012-06-12 10:40:00,32.1,32.16,32.09,32.16,39300.0,23.8257,23.8702,23.8182,23.8702,39300.0
2012-06-12 10:50:00,32.16,32.17,32.06,32.06,63600.0,23.8702,23.8776,23.796,23.796,63600.0
2012-06-12 11:00:00,32.06,32.18,32.06,32.14,57000.0,23.796,23.885,23.796,23.8553,57000.0
2012-06-12 11:10:00,32.14,32.2,32.14,32.17,48400.0,23.8553,23.8999,23.8553,23.8776,48400.0
2012-06-12 11:20:00,32.17,32.22,32.17,32.2,62400.0,23.8776,23.9147,23.8776,23.8999,62400.0
2012-06-12 11:30:00,32.19,32.21,32.18,32.2,27500.0,23.8925,23.9073,23.885,23.8999,27500.0
2012-06-12 11:40:00,32.2,32.21,32.17,32.17,19100.0,23.8999,23.9073,23.8776,23.8776,19100.0
2012-06-12 11:50:00,32.18,32.23,32.17,32.23,33300.0,23.885,23.9221,23.8776,23.9221,33300.0
2012-06-12 12:00:00,32.23,32.24,32.21,32.21,21600.0,23.9221,23.9296,23.9073,23.9073,21600.0
2012-06-12 12:10:00,32.22,32.23,32.18,32.22,35200.0,23.9147,23.9221,23.885,23.9147,35200.0
2012-06-12 12:20:00,32.22,32.25,32.21,32.22,31300.0,23.9147,23.937,23.9073,23.9147,31300.0
2012-06-12 12:30:00,32.21,32.23,32.2,32.22,27000.0,23.9073,23.9221,23.8999,23.9147,27000.0
2012-06-12 12:40:00,32.23,32.23,32.16,32.18,34400.0,23.9221,23.9221,23.8702,23.885,34400.0
2012-06-12 12:50:00,32.18,32.19,32.16,32.19,32200.0,23.885,23.8925,23.8702,23.8925,32200.0
2012-06-12 13:00:00,32.2,32.25,32.19,32.22,120500.0,23.8999,23.937,23.8925,23.9147,120500.0
2012-06-12 13:10:00,32.23,32.3,32.23,32.26,102500.0,23.9221,23.9741,23.9221,23.9444,102500.0
2012-06-12 13:20:00,32.26,32.26,32.21,32.22,38500.0,23.9444,23.9444,23.9073,23.9147,38500.0
2012-06-12 13:30:00,32.23,32.27,32.22,32.24,52900.0,23.9221,23.9518,23.9147,23.9296,52900.0
2012-06-12 13:40:00,32.25,32.25,32.22,32.22,41800.0,23.937,23.937,23.9147,23.9147,41800.0
2012-06-12 13:50:00,32.22,32.24,32.22,32.24,63800.0,23.9147,23.9296,23.9147,23.9296,63800.0
2012-06-12 14:00:00,32.24,32.29,32.22,32.29,78100.0,23.9296,23.9667,23.9147,23.9667,78100.0
2012-06-12 14:10:00,32.28,32.28,32.24,32.27,48600.0,23.9593,23.9593,23.9296,23.9518,48600.0
2012-06-12 14:20:00,32.27,32.32,32.27,32.32,45900.0,23.9518,23.989,23.9518,23.989,45900.0
2012-06-12 14:30:00,32.32,32.42,32.31,32.42,84200.0,23.989,24.0632,23.9815,24.0632,84200.0
2012-06-12 14:40:00,32.41,32.42,32.38,32.4,59400.0,24.0558,24.0632,24.0335,24.0483,59400.0
2012-06-12 14:50:00,32.41,32.42,32.33,32.38,116000.0,24.0558,24.0632,23.9964,24.0335,116000.0
2012-06-12 15:00:00,32.38,32.39,32.36,32.36,87500.0,24.0335,24.0409,24.0186,24.0186,87500.0
2012-06-12 15:10:00,32.37,32.37,32.34,32.34,56000.0,24.0261,24.0261,24.0038,24.0038,56000.0
2012-06-12 15:20:00,32.35,32.38,32.33,32.37,62100.0,24.0112,24.0335,23.9964,24.0261,62100.0
2012-06-12 15:30:00,32.37,32.38,32.29,32.31,139900.0,24.0261,24.0335,23.9667,23.9815,139900.0
2012-06-12 15:40:00,32.32,32.41,32.31,32.37,208000.0,23.989,24.0558,23.9815,24.0261,208000.0
2012-06-12 15:50:00,32.38,32.42,32.36,32.4,301000.0,24.0335,24.0632,24.0186,24.0483,301000.0
2012-06-13 09:30:00,32.34,32.39,32.3,32.31,70000.0,24.0038,24.0409,23.9741,23.9815,70000.0
2012-06-13 09:40:00,32.3,32.34,32.24,32.25,46400.0,23.9741,24.0038,23.9296,23.937,46400.0
2012-06-13 09:50:00,32.24,32.27,32.2,32.27,31600.0,23.9296,23.9518,23.8999,23.9518,31600.0
2012-06-13 10:00:00,32.26,32.33,32.26,32.32,46800.0,23.9444,23.9964,23.9444,23.989,46800.0
2012-06-13 10:10:00,32.33,32.41,32.33,32.39,38200.0,23.9964,24.0558,23.9964,24.0409,38200.0
2012-06-13 10:20:00,32.38,32.39,32.32,32.32,36300.0,24.0335,24.0409,23.989,23.989,36300.0
2012-06-13 10:30:00,32.32,32.44,32.31,32.42,59600.0,23.989,24.078,23.9815,24.0632,59600.0
2012-06-13 10:40:00,32.42,32.45,32.39,32.4,43700.0,24.0632,24.0854,24.0409,24.0483,43700.0
2012-06-13 10:50:00,32.4,32.41,32.39,32.39,43100.0,24.0483,24.0558,24.0409,24.0409,43100.0
2012-06-13 11:00:00,32.39,32.43,32.38,32.41,53500.0,24.0409,24.0706,24.0335,24.0558,53500.0
2012-06-13 11:10:00,32.41,32.47,32.39,32.45,54200.0,24.0558,24.1003,24.0409,24.0854,54200.0
2012-06-13 11:20:00,32.45,32.46,32.4,32.41,37300.0,24.0854,24.0929,24.0483,24.0558,37300.0
2012-06-13 11:30:00,32.41,32.43,32.37,32.39,72800.0,24.0558,24.0706,24.0261,24.0409,72800.0
2012-06-13 11:40:00,32.39,32.4,32.34,32.34,25800.0,24.0409,24.0483,24.0038,24.0038,25800.0
2012-06-13 11:50:00,32.35,32.38,32.33,32.37,19200.0,24.0112,24.0335,23.9964,24.0261,19200.0
2012-06-13 12:00:00,32.38,32.38,32.34,32.37,36400.0,24.0335,24.0335,24.0038,24.0261,36400.0
2012-06-13 12:10:00,32.36,32.39,32.36,32.37,47200.0,24.0186,24.0409,24.0186,24.0261,47200.0
2012-06-13 12:20:00,32.37,32.39,32.35,32.37,54200.0,24.0261,24.0409,24.0112,24.0261,54200.0
2012-06-13 12:30:00,32.38,32.4,32.37,32.39,36800.0,24.0335,24.0483,24.0261,24.0409,36800.0
2012-06-13 12:40:00,32.39,32.43,32.38,32.39,35500.0,24.0409,24.0706,24.0335,24.0409,35500.0
2012-06-13 12:50:00,32.4,32.43,32.39,32.43,47900.0,24.0483,24.0706,24.0409,24.0706,47900.0
2012-06-13 13:00:00,32.42,32.44,32.39,32.4,60500.0,24.0632,24.078,24.0409,24.0483,60500.0
2012-06-13 13:10:00,32.41,32.42,32.39,32.41,28400.0,24.0558,24.0632,24.0409,24.0558,28400.0
2012-06-13 13:20:00,32.41,32.45,32.39,32.44,33300.0,24.0558,24.0854,24.0409,24.078,33300.0
2012-06-13 13:30:00,32.44,32.49,32.44,32.49,27700.0,24.078,24.1151,24.078,24.1151,27700.0
2012-06-13 13:40:00,32.48,32.49,32.44,32.45,37300.0,24.1077,24.1151,24.078,24.0854,37300.0
2012-06-13 13:50:00,32.45,32.47,32.41,32.42,31100.0,24.0854,24.1003,24.0558,24.0632,31100.0
2012-06-13 14:00:00,32.41,32.46,32.41,32.46,17500.0,24.0558,24.0929,24.0558,24.0929,17500.0
2012-06-13 14:10:00,32.46,32.46,32.43,32.45,24400.0,24.0929,24.0929,24.0706,24.0854,24400.0
2012-06-13 14:20:00,32.44,32.47,32.44,32.45,20700.0,24.078,24.1003,24.078,24.0854,20700.0
2012-06-13 14:30:00,32.44,32.45,32.41,32.41,12000.0,24.078,24.0854,24.0558,24.0558,12000.0
2012-06-13 14:40:00,32.42,32.42,32.38,32.4,35800.0,24.0632,24.0632,24.0335,24.0483,35800.0
2012-06-13 14:50:00,32.4,32.42,32.4,32.41,21300.0,24.0483,24.0632,24.0483,24.0558,21300.0
2012-06-13 15:00:00,32.4,32.43,32.39,32.42,327900.0,24.0483,24.0706,24.0409,24.0632,327900.0
2012-06-13 15:10:00,32.42,32.42,32.39,32.4,113200.0,24.0632,24.0632,24.0409,24.0483,113200.0
2012-06-13 15:20:00,32.4,32.41,32.38,32.38,146800.0,24.0483,24.0558,24.0335,24.0335,146800.0
2012-06-13 15:30:00,32.38,32.44,32.38,32.41,96500.0,24.0335,24.078,24.0335,24.0558,96500.0
2012-06-13 15:40:00,32.4,32.41,32.39,32.4,163800.0,24.0483,24.0558,24.0409,24.0483,163800.0
2012-06-13 15:50:00,32.4,32.43,32.39,32.39,478900.0,24.0483,24.0706,24.0409,24.0409,478900.0
2012-06-14 09:30:00,32.49,32.58,32.43,32.47,74000.0,24.1151,24.1819,24.0706,24.1003,74000.0
2012-06-14 09:40:00,32.47,32.52,32.43,32.44,72600.0,24.1003,24.1374,24.0706,24.078,72600.0
2012-06-14 09:50:00,32.44,32.5,32.41,32.5,59800.0,24.078,24.1226,24.0558,24.1226,59800.0
2012-06-14 10:00:00,32.5,32.52,32.46,32.46,93400.0,24.1226,24.1374,24.0929,24.0929,93400.0
2012-06-14 10:10:00,32.47,32.55,32.42,32.55,155400.0,24.1003,24.1597,24.0632,24.1597,155400.0
2012-06-14 10:20:00,32.54,32.54,32.48,32.48,90200.0,24.1522,24.1522,24.1077,24.1077,90200.0
2012-06-14 10:30:00,32.49,32.5,32.47,32.49,66500.0,24.1151,24.1226,24.1003,24.1151,66500.0
2012-06-14 10:40:00,32.48,32.51,32.47,32.48,46600.0,24.1077,24.13,24.1003,24.1077,46600.0
2012-06-14 10:50:00,32.49,32.52,32.48,32.48,28500.0,24.1151,24.1374,24.1077,24.1077,28500.0
2012-06-14 11:00:00,32.49,32.52,32.46,32.48,36800.0,24.1151,24.1374,24.0929,24.1077,36800.0
2012-06-14 11:10:00,32.47,32.51,32.47,32.49,36900.0,24.1003,24.13,24.1003,24.1151,36900.0
2012-06-14 11:20:00,32.49,32.53,32.46,32.47,102600.0,24.1151,24.1448,24.0929,24.1003,102600.0
2012-06-14 11:30:00,32.47,32.49,32.42,32.43,52900.0,24.1003,24.1151,24.0632,24.0706,52900.0
2012-06-14 11:40:00,32.44,32.45,32.41,32.41,35700.0,24.078,24.0854,24.0558,24.0558,35700.0
2012-06-14 11:50:00,32.41,32.42,32.36,32.37,32900.0,24.0558,24.0632,24.0186,24.0261,32900.0
2012-06-14 12:00:00,32.37,32.39,32.35,32.37,68200.0,24.0261,24.0409,24.0112,24.0261,68200.0
2012-06-14 12:10:00,32.38,32.39,32.36,32.38,32200.0,24.0335,24.0409,24.0186,24.0335,32200.0
2012-06-14 12:20:00,32.37,32.38,32.36,32.36,18400.0,24.0261,24.0335,24.0186,24.0186,18400.0
2012-06-14 12:30:00,32.36,32.37,32.34,32.36,40500.0,24.0186,24.0261,24.0038,24.0186,40500.0
2012-06-14 12:40:00,32.35,32.39,32.35,32.38,33100.0,24.0112,24.0409,24.0112,24.0335,33100.0
2012-06-14 12:50:00,32.37,32.4,32.35,32.4,52300.0,24.0261,24.0483,24.0112,24.0483,52300.0
2012-06-14 13:00:00,32.4,32.46,32.39,32.46,28600.0,24.0483,24.0929,24.0409,24.0929,28600.0
2012-06-14 13:10:00,32.46,32.46,32.43,32.45,31100.0,24.0929,24.0929,24.0706,24.0854,31100.0
2012-06-14 13:20:00,32.44,32.45,32.4,32.42,30500.0,24.078,24.0854,24.0483,24.0632,30500.0
2012-06-14 13:30:00,32.43,32.46,32.41,32.45,42400.0,24.0706,24.0929,24.0558,24.0854,42400.0
2012-06-14 13:40:00,32.45,32.45,32.4,32.43,28000.0,24.0854,24.0854,24.0483,24.0706,28000.0
2012-06-14 13:50:00,32.43,32.46,32.42,32.44,25500.0,24.0706,24.0929,24.0632,24.078,25500.0
2012-06-14 14:00:00,32.44,32.48,32.44,32.46,30600.0,24.078,24.1077,24.078,24.0929,30600.0
2012-06-14 14:10:00,32.47,32.47,32.42,32.43,30100.0,24.1003,24.1003,24.0632,24.0706,30100.0
2012-06-14 14:20:00,32.43,32.44,32.35,32.36,33700.0,24.0706,24.078,24.0112,24.0186,33700.0
2012-06-14 14:30:00,32.36,32.36,32.28,32.29,74900.0,24.0186,24.0186,23.9593,23.9667,74900.0
2012-06-14 14:40:00,32.29,32.32,32.28,32.32,44800.0,23.9667,23.989,23.9593,23.989,44800.0
2012-06-14 14:50:00,32.32,32.37,32.32,32.34,54000.0,23.989,24.0261,23.989,24.0038,54000.0
2012-06-14 15:00:00,32.34,32.54,32.34,32.44,158100.0,24.0038,24.1522,24.0038,24.078,158100.0
2012-06-14 15:10:00,32.44,32.51,32.38,32.38,170100.0,24.078,24.13,24.0335,24.0335,170100.0
2012-06-14 15:20:00,32.38,32.4,32.32,32.34,83200.0,24.0335,24.0483,23.989,24.0038,83200.0
2012-06-14 15:30:00,32.35,32.42,32.33,32.41,119500.0,24.0112,24.0632,23.9964,24.0558,119500.0
2012-06-14 15:40:00,32.42,32.46,32.39,32.4,173400.0,24.0632,24.0929,24.0409,24.0483,173400.0
2012-06-14 15:50:00,32.4,32.41,32.34,32.35,427100.0,24.0483,24.0558,24.0038,24.0112,427100.0
2012-06-15 09:30:00,32.49,32.52,32.3,32.46,538300.0,24.1151,24.1374,23.9741,24.0929,538300.0
2012-06-15 09:40:00,32.46,32.5,32.46,32.5,39100.0,24.0929,24.1226,24.0929,24.1226,39100.0
2012-06-15 09:50:00,32.49,32.5,32.4,32.49,48200.0,24.1151,24.1226,24.0483,24.1151,48200.0
2012-06-15 10:00:00,32.49,32.5,32.41,32.48,97800.0,24.1151,24.1226,24.0558,24.1077,97800.0
2012-06-15 10:10:00,32.48,32.5,32.48,32.49,35400.0,24.1077,24.1226,24.1077,24.1151,35400.0
2012-06-15 10:20:00,32.5,32.5,32.43,32.45,27600.0,24.1226,24.1226,24.0706,24.0854,27600.0
2012-06-15 10:30:00,32.45,32.49,32.43,32.47,24600.0,24.0854,24.1151,24.0706,24.1003,24600.0
2012-06-15 10:40:00,32.48,32.5,32.47,32.49,33500.0,24.1077,24.1226,24.1003,24.1151,33500.0
2012-06-15 10:50:00,32.49,32.5,32.48,32.5,22200.0,24.1151,24.1226,24.1077,24.1226,22200.0
2012-06-15 11:00:00,32.5,32.5,32.47,32.5,26100.0,24.1226,24.1226,24.1003,24.1226,26100.0
2012-06-15 11:10:00,32.49,32.5,32.45,32.46,49100.0,24.1151,24.1226,24.0854,24.0929,49100.0
2012-06-15 11:20:00,32.46,32.46,32.42,32.45,18500.0,24.0929,24.0929,24.0632,24.0854,18500.0
2012-06-15 11:30:00,32.45,32.49,32.45,32.47,24400.0,24.0854,24.1151,24.0854,24.1003,24400.0
2012-06-15 11:40:00,32.47,32.49,32.45,32.47,19900.0,24.1003,24.1151,24.0854,24.1003,19900.0
2012-06-15 11:50:00,32.46,32.48,32.45,32.47,31500.0,24.0929,24.1077,24.0854,24.1003,31500.0
2012-06-15 12:00:00,32.47,32.5,32.47,32.49,29200.0,24.1003,24.1226,24.1003,24.1151,29200.0
2012-06-15 12:10:00,32.5,32.5,32.48,32.5,31500.0,24.1226,24.1226,24.1077,24.1226,31500.0
2012-06-15 12:20:00,32.49,32.5,32.49,32.5,47100.0,24.1151,24.1226,24.1151,24.1226,47100.0
2012-06-15 12:30:00,32.5,32.5,32.45,32.47,52800.0,24.1226,24.1226,24.0854,24.1003,52800.0
2012-06-15 12:40:00,32.47,32.5,32.45,32.49,61700.0,24.1003,24.1226,24.0854,24.1151,61700.0
2012-06-15 12:50:00,32.5,32.5,32.49,32.49,25200.0,24.1226,24.1226,24.1151,24.1151,25200.0
2012-06-15 13:00:00,32.49,32.5,32.48,32.5,42000.0,24.1151,24.1226,24.1077,24.1226,42000.0
2012-06-15 13:10:00,32.5,32.55,32.49,32.51,49700.0,24.1226,24.1597,24.1151,24.13,49700.0
2012-06-15 13:20:00,32.5,32.5,32.48,32.49,25900.0,24.1226,24.1226,24.1077,24.1151,25900.0
2012-06-15 13:30:00,32.48,32.5,32.47,32.48,102600.0,24.1077,24.1226,24.1003,24.1077,102600.0
2012-06-15 13:40:00,32.48,32.49,32.48,32.49,25600.0,24.1077,24.1151,24.1077,24.1151,25600.0
2012-06-15 13:50:00,32.49,32.5,32.48,32.5,16500.0,24.1151,24.1226,24.1077,24.1226,16500.0
2012-06-15 14:00:00,32.5,32.5,32.47,32.49,30600.0,24.1226,24.1226,24.1003,24.1151,30600.0
2012-06-15 14:10:00,32.49,32.5,32.48,32.5,14600.0,24.1151,24.1226,24.1077,24.1226,14600.0
2012-06-15 14:20:00,32.5,32.52,32.49,32.5,54300.0,24.1226,24.1374,24.1151,24.1226,54300.0
2012-06-15 14:30:00,32.5,32.5,32.49,32.5,36200.0,24.1226,24.1226,24.1151,24.1226,36200.0
2012-06-15 14:40:00,32.5,32.5,32.47,32.49,33700.0,24.1226,24.1226,24.1003,24.1151,33700.0
2012-06-15 14:50:00,32.49,32.5,32.47,32.48,57600.0,24.1151,24.1226,24.1003,24.1077,57600.0
2012-06-15 15:00:00,32.48,32.5,32.48,32.5,41000.0,24.1077,24.1226,24.1077,24.1226,41000.0
2012-06-15 15:10:00,32.49,32.5,32.49,32.5,43600.0,24.1151,24.1226,24.1151,24.1226,43600.0
2012-06-15 15:20:00,32.5,32.5,32.49,32.49,41300.0,24.1226,24.1226,24.1151,24.1151,41300.0
2012-06-15 15:30:00,32.49,32.5,32.48,32.5,66500.0,24.1151,24.1226,24.1077,24.1226,66500.0
2012-06-15 15:40:00,32.5,32.53,32.47,32.49,273700.0,24.1226,24.1448,24.1003,24.1151,273700.0
2012-06-15 15:50:00,32.5,32.5,32.49,32.5,308400.0,24.1226,24.1226,24.1151,24.1226,308400.0
2012-06-18 09:30:00,32.49,32.5,32.36,32.47,94000.0,24.1151,24.1226,24.0186,24.1003,94000.0
2012-06-18 09:40:00,32.47,32.48,32.42,32.43,48000.0,24.1003,24.1077,24.0632,24.0706,48000.0
2012-06-18 09:50:00,32.42,32.43,32.4,32.43,44700.0,24.0632,24.0706,24.0483,24.0706,44700.0
2012-06-18 10:00:00,32.42,32.48,32.4,32.47,60000.0,24.0632,24.1077,24.0483,24.1003,60000.0
2012-06-18 10:10:00,32.47,32.5,32.46,32.5,56900.0,24.1003,24.1226,24.0929,24.1226,56900.0
2012-06-18 10:20:00,32.5,32.54,32.49,32.53,34400.0,24.1226,24.1522,24.1151,24.1448,34400.0
2012-06-18 10:30:00,32.53,32.55,32.48,32.54,65800.0,24.1448,24.1597,24.1077,24.1522,65800.0
2012-06-18 10:40:00,32.53,32.57,32.53,32.57,67700.0,24.1448,24.1745,24.1448,24.1745,67700.0
2012-06-18 10:50:00,32.57,32.57,32.49,32.49,49000.0,24.1745,24.1745,24.1151,24.1151,49000.0
2012-06-18 11:00:00,32.49,32.51,32.48,32.49,58100.0,24.1151,24.13,24.1077,24.1151,58100.0
2012-06-18 11:10:00,32.48,32.52,32.48,32.52,46200.0,24.1077,24.1374,24.1077,24.1374,46200.0
2012-06-18 11:20:00,32.51,32.57,32.5,32.56,59100.0,24.13,24.1745,24.1226,24.1671,59100.0
2012-06-18 11:30:00,32.56,32.6,32.54,32.55,27000.0,24.1671,24.1968,24.1522,24.1597,27000.0
2012-06-18 11:40:00,32.55,32.57,32.53,32.55,25000.0,24.1597,24.1745,24.1448,24.1597,25000.0
2012-06-18 11:50:00,32.55,32.58,32.53,32.57,58000.0,24.1597,24.1819,24.1448,24.1745,58000.0
2012-06-18 12:00:00,32.56,32.57,32.51,32.51,24600.0,24.1671,24.1745,24.13,24.13,24600.0
2012-06-18 12:10:00,32.52,32.55,32.51,32.53,19400.0,24.1374,24.1597,24.13,24.1448,19400.0
2012-06-18 12:20:00,32.54,32.55,32.5,32.5,29600.0,24.1522,24.1597,24.1226,24.1226,29600.0
2012-06-18 12:30:00,32.5,32.51,32.49,32.5,23300.0,24.1226,24.13,24.1151,24.1226,23300.0
2012-06-18 12:40:00,32.5,32.52,32.49,32.51,18700.0,24.1226,24.1374,24.1151,24.13,18700.0
2012-06-18 12:50:00,32.51,32.52,32.48,32.5,60400.0,24.13,24.1374,24.1077,24.1226,60400.0
2012-06-18 13:00:00,32.5,32.51,32.44,32.51,77800.0,24.1226,24.13,24.078,24.13,77800.0
2012-06-18 13:10:00,32.5,32.52,32.49,32.52,17900.0,24.1226,24.1374,24.1151,24.1374,17900.0
2012-06-18 13:20:00,32.53,32.54,32.51,32.53,27000.0,24.1448,24.1522,24.13,24.1448,27000.0
2012-06-18 13:30:00,32.53,32.54,32.51,32.52,21600.0,24.1448,24.1522,24.13,24.1374,21600.0
2012-06-18 13:40:00,32.52,32.53,32.48,32.49,29200.0,24.1374,24.1448,24.1077,24.1151,29200.0
2012-06-18 13:50:00,32.48,32.52,32.48,32.51,33100.0,24.1077,24.1374,24.1077,24.13,33100.0
2012-06-18 14:00:00,32.5,32.5,32.48,32.5,21700.0,24.1226,24.1226,24.1077,24.1226,21700.0
2012-06-18 14:10:00,32.5,32.54,32.49,32.53,40200.0,24.1226,24.1522,24.1151,24.1448,40200.0
2012-06-18 14:20:00,32.53,32.53,32.52,32.53,33900.0,24.1448,24.1448,24.1374,24.1448,33900.0
2012-06-18 14:30:00,32.53,32.53,32.52,32.53,27400.0,24.1448,24.1448,24.1374,24.1448,27400.0
2012-06-18 14:40:00,32.53,32.54,32.51,32.51,43600.0,24.1448,24.1522,24.13,24.13,43600.0
2012-06-18 14:50:00,32.52,32.58,32.51,32.58,41900.0,24.1374,24.1819,24.13,24.1819,41900.0
2012-06-18 15:00:00,32.58,32.59,32.55,32.55,38400.0,24.1819,24.1894,24.1597,24.1597,38400.0
2012-06-18 15:10:00,32.55,32.56,32.48,32.49,49000.0,24.1597,24.1671,24.1077,24.1151,49000.0
2012-06-18 15:20:00,32.49,32.5,32.46,32.49,38800.0,24.1151,24.1226,24.0929,24.1151,38800.0
2012-06-18 15:30:00,32.49,32.52,32.47,32.5,48600.0,24.1151,24.1374,24.1003,24.1226,48600.0
2012-06-18 15:40:00,32.51,32.55,32.5,32.5,78200.0,24.13,24.1597,24.1226,24.1226,78200.0
2012-06-18 15:50:00,32.5,32.53,32.47,32.49,215700.0,24.1226,24.1448,24.1003,24.1151,215700.0
2012-06-19 09:30:00,32.65,33.0,32.62,32.9,159600.0,24.2339,24.4937,24.2116,24.4194,159600.0
2012-06-19 09:40:00,32.9,32.92,32.79,32.8,61100.0,24.4194,24.4343,24.3378,24.3452,61100.0
2012-06-19 09:50:00,32.8,32.83,32.76,32.79,47900.0,24.3452,24.3675,24.3155,24.3378,47900.0
2012-06-19 10:00:00,32.79,32.87,32.79,32.85,39800.0,24.3378,24.3972,24.3378,24.3823,39800.0
2012-06-19 10:10:00,32.85,32.86,32.79,32.8,64500.0,24.3823,24.3898,24.3378,24.3452,64500.0
2012-06-19 10:20:00,32.81,32.82,32.78,32.8,62800.0,24.3526,24.3601,24.3304,24.3452,62800.0
2012-06-19 10:30:00,32.8,32.82,32.77,32.8,47900.0,24.3452,24.3601,24.323,24.3452,47900.0
2012-06-19 10:40:00,32.8,32.8,32.78,32.8,48200.0,24.3452,24.3452,24.3304,24.3452,48200.0
2012-06-19 10:50:00,32.8,32.81,32.77,32.79,73400.0,24.3452,24.3526,24.323,24.3378,73400.0
2012-06-19 11:00:00,32.79,32.8,32.73,32.79,39700.0,24.3378,24.3452,24.2933,24.3378,39700.0
2012-06-19 11:10:00,32.78,32.8,32.78,32.79,20900.0,24.3304,24.3452,24.3304,24.3378,20900.0
2012-06-19 11:20:00,32.79,32.8,32.77,32.77,26400.0,24.3378,24.3452,24.323,24.323,26400.0
2012-06-19 11:30:00,32.77,32.78,32.76,32.78,19900.0,24.323,24.3304,24.3155,24.3304,19900.0
2012-06-19 11:40:00,32.77,32.84,32.77,32.81,53300.0,24.323,24.3749,24.323,24.3526,53300.0
2012-06-19 11:50:00,32.82,32.83,32.8,32.82,38800.0,24.3601,24.3675,24.3452,24.3601,38800.0
2012-06-19 12:00:00,32.81,32.84,32.81,32.83,36800.0,24.3526,24.3749,24.3526,24.3675,36800.0
2012-06-19 12:10:00,32.82,32.83,32.82,32.82,17300.0,24.3601,24.3675,24.3601,24.3601,17300.0
2012-06-19 12:20:00,32.82,32.82,32.8,32.82,37800.0,24.3601,24.3601,24.3452,24.3601,37800.0
2012-06-19 12:30:00,32.81,32.83,32.8,32.83,21900.0,24.3526,24.3675,24.3452,24.3675,21900.0
2012-06-19 12:40:00,32.83,32.83,32.82,32.83,16100.0,24.3675,24.3675,24.3601,24.3675,16100.0
2012-06-19 12:50:00,32.83,32.84,32.82,32.82,37200.0,24.3675,24.3749,24.3601,24.3601,37200.0
2012-06-19 13:00:00,32.82,32.82,32.8,32.81,16100.0,24.3601,24.3601,24.3452,24.3526,16100.0
2012-06-19 13:10:00,32.8,32.83,32.8,32.82,41600.0,24.3452,24.3675,24.3452,24.3601,41600.0
2012-06-19 13:20:00,32.82,32.84,32.81,32.82,50400.0,24.3601,24.3749,24.3526,24.3601,50400.0
2012-06-19 13:30:00,32.82,32.85,32.82,32.85,59700.0,24.3601,24.3823,24.3601,24.3823,59700.0
2012-06-19 13:40:00,32.85,32.85,32.79,32.79,59000.0,24.3823,24.3823,24.3378,24.3378,59000.0
2012-06-19 13:50:00,32.8,32.8,32.79,32.79,36800.0,24.3452,24.3452,24.3378,24.3378,36800.0
2012-06-19 14:00:00,32.8,32.8,32.78,32.78,38200.0,24.3452,24.3452,24.3304,24.3304,38200.0
2012-06-19 14:10:00,32.78,32.79,32.75,32.77,48000.0,24.3304,24.3378,24.3081,24.323,48000.0
2012-06-19 14:20:00,32.77,32.78,32.75,32.78,26900.0,24.323,24.3304,24.3081,24.3304,26900.0
2012-06-19 14:30:00,32.77,32.78,32.72,32.75,58900.0,24.323,24.3304,24.2858,24.3081,58900.0
2012-06-19 14:40:00,32.76,32.77,32.69,32.69,35500.0,24.3155,24.323,24.2636,24.2636,35500.0
2012-06-19 14:50:00,32.7,32.77,32.68,32.77,36400.0,24.271,24.323,24.2562,24.323,36400.0
2012-06-19 15:00:00,32.76,32.77,32.71,32.74,27900.0,24.3155,24.323,24.2784,24.3007,27900.0
2012-06-19 15:10:00,32.73,32.74,32.68,32.72,65700.0,24.2933,24.3007,24.2562,24.2858,65700.0
2012-06-19 15:20:00,32.72,32.73,32.67,32.67,54400.0,24.2858,24.2933,24.2487,24.2487,54400.0
2012-06-19 15:30:00,32.67,32.7,32.64,32.68,120000.0,24.2487,24.271,24.2265,24.2562,120000.0
2012-06-19 15:40:00,32.67,32.71,32.66,32.68,108400.0,24.2487,24.2784,24.2413,24.2562,108400.0
2012-06-19 15:50:00,32.68,32.7,32.64,32.68,308400.0,24.2562,24.271,24.2265,24.2562,308400.0
2012-06-20 09:30:00,32.77,32.8,32.68,32.75,53900.0,24.323,24.3452,24.2562,24.3081,53900.0
2012-06-20 09:40:00,32.75,32.78,32.68,32.68,44800.0,24.3081,24.3304,24.2562,24.2562,44800.0
2012-06-20 09:50:00,32.68,32.69,32.61,32.65,46300.0,24.2562,24.2636,24.2042,24.2339,46300.0
2012-06-20 10:00:00,32.64,32.7,32.64,32.68,24900.0,24.2265,24.271,24.2265,24.2562,24900.0
2012-06-20 10:10:00,32.69,32.69,32.63,32.65,31700.0,24.2636,24.2636,24.219,24.2339,31700.0
2012-06-20 10:20:00,32.65,32.67,32.61,32.64,31000.0,24.2339,24.2487,24.2042,24.2265,31000.0
2012-06-20 10:30:00,32.64,32.65,32.61,32.62,29700.0,24.2265,24.2339,24.2042,24.2116,29700.0
2012-06-20 10:40:00,32.62,32.67,32.61,32.66,27900.0,24.2116,24.2487,24.2042,24.2413,27900.0
2012-06-20 10:50:00,32.66,32.67,32.61,32.62,19100.0,24.2413,24.2487,24.2042,24.2116,19100.0
2012-06-20 11:00:00,32.61,32.69,32.61,32.67,32600.0,24.2042,24.2636,24.2042,24.2487,32600.0
2012-06-20 11:10:00,32.67,32.74,32.67,32.68,45600.0,24.2487,24.3007,24.2487,24.2562,45600.0
2012-06-20 11:20:00,32.68,32.69,32.66,32.68,21600.0,24.2562,24.2636,24.2413,24.2562,21600.0
2012-06-20 11:30:00,32.69,32.73,32.69,32.72,22200.0,24.2636,24.2933,24.2636,24.2858,22200.0
2012-06-20 11:40:00,32.72,32.76,32.72,32.74,29400.0,24.2858,24.3155,24.2858,24.3007,29400.0
2012-06-20 11:50:00,32.75,32.75,32.72,32.72,18600.0,24.3081,24.3081,24.2858,24.2858,18600.0
2012-06-20 12:00:00,32.72,32.73,32.68,32.69,26500.0,24.2858,24.2933,24.2562,24.2636,26500.0
2012-06-20 12:10:00,32.7,32.72,32.69,32.72,16500.0,24.271,24.2858,24.2636,24.2858,16500.0
2012-06-20 12:20:00,32.72,32.73,32.63,32.66,21500.0,24.2858,24.2933,24.219,24.2413,21500.0
2012-06-20 12:30:00,32.67,32.69,32.51,32.52,59300.0,24.2487,24.2636,24.13,24.1374,59300.0
2012-06-20 12:40:00,32.52,32.62,32.52,32.59,28600.0,24.1374,24.2116,24.1374,24.1894,28600.0
2012-06-20 12:50:00,32.59,32.63,32.54,32.6,29600.0,24.1894,24.219,24.1522,24.1968,29600.0
2012-06-20 13:00:00,32.61,32.72,32.59,32.69,47500.0,24.2042,24.2858,24.1894,24.2636,47500.0
2012-06-20 13:10:00,32.69,32.69,32.63,32.63,21000.0,24.2636,24.2636,24.219,24.219,21000.0
2012-06-20 13:20:00,32.64,32.69,32.64,32.68,23100.0,24.2265,24.2636,24.2265,24.2562,23100.0
2012-06-20 13:30:00,32.68,32.71,32.62,32.65,32700.0,24.2562,24.2784,24.2116,24.2339,32700.0
2012-06-20 13:40:00,32.65,32.69,32.64,32.69,11600.0,24.2339,24.2636,24.2265,24.2636,11600.0
2012-06-20 13:50:00,32.68,32.7,32.65,32.7,20700.0,24.2562,24.271,24.2339,24.271,20700.0
2012-06-20 14:00:00,32.69,32.75,32.65,32.73,36700.0,24.2636,24.3081,24.2339,24.2933,36700.0
2012-06-20 14:10:00,32.72,32.79,32.72,32.73,81900.0,24.2858,24.3378,24.2858,24.2933,81900.0
2012-06-20 14:20:00,32.73,32.74,32.66,32.67,38600.0,24.2933,24.3007,24.2413,24.2487,38600.0
2012-06-20 14:30:00,32.67,32.71,32.66,32.69,133000.0,24.2487,24.2784,24.2413,24.2636,133000.0
2012-06-20 14:40:00,32.69,32.72,32.63,32.64,95100.0,24.2636,24.2858,24.219,24.2265,95100.0
2012-06-20 14:50:00,32.65,32.71,32.64,32.69,65900.0,24.2339,24.2784,24.2265,24.2636,65900.0
2012-06-20 15:00:00,32.69,32.7,32.67,32.69,76600.0,24.2636,24.271,24.2487,24.2636,76600.0
2012-06-20 15:10:00,32.68,32.71,32.67,32.68,132000.0,24.2562,24.2784,24.2487,24.2562,132000.0
2012-06-20 15:20:00,32.67,32.71,32.67,32.71,103100.0,24.2487,24.2784,24.2487,24.2784,103100.0
2012-06-20 15:30:00,32.71,32.73,32.7,32.71,136600.0,24.2784,24.2933,24.271,24.2784,136600.0
2012-06-20 15:40:00,32.72,32.76,32.69,32.7,233100.0,24.2858,24.3155,24.2636,24.271,233100.0
2012-06-20 15:50:00,32.7,32.72,32.68,32.7,347400.0,24.271,24.2858,24.2562,24.271,347400.0
2012-06-21 09:30:00,32.79,32.91,32.75,32.91,567800.0,24.3378,24.4269,24.3081,24.4269,567800.0
2012-06-21 09:40:00,32.91,33.0,32.91,32.92,152800.0,24.4269,24.4937,24.4269,24.4343,152800.0
2012-06-21 09:50:00,32.9,32.91,32.84,32.87,143400.0,24.4194,24.4269,24.3749,24.3972,143400.0
2012-06-21 10:00:00,32.87,32.87,32.78,32.8,99200.0,24.3972,24.3972,24.3304,24.3452,99200.0
2012-06-21 10:10:00,32.8,32.82,32.79,32.79,69500.0,24.3452,24.3601,24.3378,24.3378,69500.0
2012-06-21 10:20:00,32.8,32.8,32.75,32.76,66100.0,24.3452,24.3452,24.3081,24.3155,66100.0
2012-06-21 10:30:00,32.76,32.85,32.74,32.85,165100.0,24.3155,24.3823,24.3007,24.3823,165100.0
2012-06-21 10:40:00,32.85,32.86,32.82,32.84,75500.0,24.3823,24.3898,24.3601,24.3749,75500.0
2012-06-21 10:50:00,32.84,32.85,32.78,32.79,54100.0,24.3749,24.3823,24.3304,24.3378,54100.0
2012-06-21 11:00:00,32.78,32.79,32.65,32.68,81500.0,24.3304,24.3378,24.2339,24.2562,81500.0
2012-06-21 11:10:00,32.68,32.73,32.66,32.71,69500.0,24.2562,24.2933,24.2413,24.2784,69500.0
2012-06-21 11:20:00,32.7,32.76,32.69,32.75,59300.0,24.271,24.3155,24.2636,24.3081,59300.0
2012-06-21 11:30:00,32.75,32.76,32.7,32.73,75200.0,24.3081,24.3155,24.271,24.2933,75200.0
2012-06-21 11:40:00,32.72,32.75,32.71,32.72,64700.0,24.2858,24.3081,24.2784,24.2858,64700.0
2012-06-21 11:50:00,32.71,32.75,32.7,32.7,62600.0,24.2784,24.3081,24.271,24.271,62600.0
2012-06-21 12:00:00,32.71,32.73,32.69,32.73,74500.0,24.2784,24.2933,24.2636,24.2933,74500.0
2012-06-21 12:10:00,32.72,32.75,32.71,32.72,31800.0,24.2858,24.3081,24.2784,24.2858,31800.0
2012-06-21 12:20:00,32.73,32.73,32.67,32.68,84000.0,24.2933,24.2933,24.2487,24.2562,84000.0
2012-06-21 12:30:00,32.68,32.72,32.67,32.7,62000.0,24.2562,24.2858,24.2487,24.271,62000.0
2012-06-21 12:40:00,32.69,32.71,32.69,32.7,75600.0,24.2636,24.2784,24.2636,24.271,75600.0
2012-06-21 12:50:00,32.7,32.72,32.67,32.72,39000.0,24.271,24.2858,24.2487,24.2858,39000.0
2012-06-21 13:00:00,32.72,32.72,32.68,32.69,82700.0,24.2858,24.2858,24.2562,24.2636,82700.0
2012-06-21 13:10:00,32.69,32.69,32.63,32.65,70300.0,24.2636,24.2636,24.219,24.2339,70300.0
2012-06-21 13:20:00,32.65,32.68,32.61,32.62,33600.0,24.2339,24.2562,24.2042,24.2116,33600.0
2012-06-21 13:30:00,32.61,32.65,32.6,32.62,47300.0,24.2042,24.2339,24.1968,24.2116,47300.0
2012-06-21 13:40:00,32.61,32.64,32.6,32.6,61900.0,24.2042,24.2265,24.1968,24.1968,61900.0
2012-06-21 13:50:00,32.61,32.62,32.6,32.6,21700.0,24.2042,24.2116,24.1968,24.1968,21700.0
2012-06-21 14:00:00,32.6,32.61,32.55,32.55,50500.0,24.1968,24.2042,24.1597,24.1597,50500.0
2012-06-21 14:10:00,32.55,32.57,32.54,32.54,61700.0,24.1597,24.1745,24.1522,24.1522,61700.0
2012-06-21 14:20:00,32.54,32.55,32.5,32.5,56900.0,24.1522,24.1597,24.1226,24.1226,56900.0
2012-06-21 14:30:00,32.51,32.54,32.5,32.51,71900.0,24.13,24.1522,24.1226,24.13,71900.0
2012-06-21 14:40:00,32.51,32.55,32.51,32.54,42300.0,24.13,24.1597,24.13,24.1522,42300.0
2012-06-21 14:50:00,32.54,32.56,32.5,32.56,56400.0,24.1522,24.1671,24.1226,24.1671,56400.0
2012-06-21 15:00:00,32.55,32.57,32.51,32.52,95800.0,24.1597,24.1745,24.13,24.1374,95800.0
2012-06-21 15:10:00,32.51,32.52,32.48,32.5,137800.0,24.13,24.1374,24.1077,24.1226,137800.0
2012-06-21 15:20:00,32.5,32.54,32.48,32.5,75800.0,24.1226,24.1522,24.1077,24.1226,75800.0
2012-06-21 15:30:00,32.5,32.53,32.47,32.5,92900.0,24.1226,24.1448,24.1003,24.1226,92900.0
2012-06-21 15:40:00,32.49,32.5,32.45,32.45,85600.0,24.1151,24.1226,24.0854,24.0854,85600.0
2012-06-21 15:50:00,32.46,32.49,32.42,32.43,321300.0,24.0929,24.1151,24.0632,24.0706,321300.0
2012-06-22 09:30:00,32.64,32.67,32.51,32.62,99200.0,24.2265,24.2487,24.13,24.2116,99200.0
2012-06-22 09:40:00,32.63,32.67,32.55,32.58,70100.0,24.219,24.2487,24.1597,24.1819,70100.0
2012-06-22 09:50:00,32.58,32.6,32.48,32.51,39300.0,24.1819,24.1968,24.1077,24.13,39300.0
2012-06-22 10:00:00,32.51,32.59,32.51,32.53,95800.0,24.13,24.1894,24.13,24.1448,95800.0
2012-06-22 10:10:00,32.53,32.54,32.45,32.48,62200.0,24.1448,24.1522,24.0854,24.1077,62200.0
2012-06-22 10:20:00,32.49,32.52,32.45,32.48,35400.0,24.1151,24.1374,24.0854,24.1077,35400.0
2012-06-22 10:30:00,32.47,32.5,32.45,32.46,34600.0,24.1003,24.1226,24.0854,24.0929,34600.0
2012-06-22 10:40:00,32.46,32.47,32.41,32.45,65700.0,24.0929,24.1003,24.0558,24.0854,65700.0
2012-06-22 10:50:00,32.45,32.5,32.45,32.47,37900.0,24.0854,24.1226,24.0854,24.1003,37900.0
2012-06-22 11:00:00,32.47,32.51,32.45,32.46,54700.0,24.1003,24.13,24.0854,24.0929,54700.0
2012-06-22 11:10:00,32.46,32.48,32.45,32.48,17300.0,24.0929,24.1077,24.0854,24.1077,17300.0
2012-06-22 11:20:00,32.48,32.48,32.44,32.45,58200.0,24.1077,24.1077,24.078,24.0854,58200.0
2012-06-22 11:30:00,32.45,32.46,32.43,32.45,17000.0,24.0854,24.0929,24.0706,24.0854,17000.0
2012-06-22 11:40:00,32.44,32.45,32.4,32.41,29700.0,24.078,24.0854,24.0483,24.0558,29700.0
2012-06-22 11:50:00,32.42,32.43,32.39,32.42,40700.0,24.0632,24.0706,24.0409,24.0632,40700.0
2012-06-22 12:00:00,32.41,32.43,32.39,32.4,18700.0,24.0558,24.0706,24.0409,24.0483,18700.0
2012-06-22 12:10:00,32.39,32.42,32.39,32.4,20900.0,24.0409,24.0632,24.0409,24.0483,20900.0
2012-06-22 12:20:00,32.4,32.41,32.38,32.4,48800.0,24.0483,24.0558,24.0335,24.0483,48800.0
2012-06-22 12:30:00,32.4,32.4,32.37,32.38,15200.0,24.0483,24.0483,24.0261,24.0335,15200.0
2012-06-22 12:40:00,32.38,32.4,32.37,32.39,30300.0,24.0335,24.0483,24.0261,24.0409,30300.0
2012-06-22 12:50:00,32.38,32.39,32.36,32.36,28500.0,24.0335,24.0409,24.0186,24.0186,28500.0
2012-06-22 13:00:00,32.37,32.39,32.33,32.39,49700.0,24.0261,24.0409,23.9964,24.0409,49700.0
2012-06-22 13:10:00,32.38,32.39,32.35,32.36,23500.0,24.0335,24.0409,24.0112,24.0186,23500.0
2012-06-22 13:20:00,32.36,32.39,32.35,32.39,20300.0,24.0186,24.0409,24.0112,24.0409,20300.0
2012-06-22 13:30:00,32.39,32.39,32.34,32.35,25000.0,24.0409,24.0409,24.0038,24.0112,25000.0
2012-06-22 13:40:00,32.36,32.36,32.34,32.35,42400.0,24.0186,24.0186,24.0038,24.0112,42400.0
2012-06-22 13:50:00,32.34,32.34,32.31,32.34,28100.0,24.0038,24.0038,23.9815,24.0038,28100.0
2012-06-22 14:00:00,32.33,32.34,32.31,32.31,36600.0,23.9964,24.0038,23.9815,23.9815,36600.0
2012-06-22 14:10:00,32.31,32.32,32.28,32.29,30100.0,23.9815,23.989,23.9593,23.9667,30100.0
2012-06-22 14:20:00,32.29,32.3,32.29,32.3,27000.0,23.9667,23.9741,23.9667,23.9741,27000.0
2012-06-22 14:30:00,32.29,32.3,32.29,32.29,51900.0,23.9667,23.9741,23.9667,23.9667,51900.0
2012-06-22 14:40:00,32.29,32.31,32.29,32.31,27900.0,23.9667,23.9815,23.9667,23.9815,27900.0
2012-06-22 14:50:00,32.3,32.33,32.3,32.33,30500.0,23.9741,23.9964,23.9741,23.9964,30500.0
2012-06-22 15:00:00,32.33,32.36,32.33,32.36,45300.0,23.9964,24.0186,23.9964,24.0186,45300.0
2012-06-22 15:10:00,32.36,32.39,32.35,32.37,45700.0,24.0186,24.0409,24.0112,24.0261,45700.0
2012-06-22 15:20:00,32.38,32.39,32.37,32.39,52300.0,24.0335,24.0409,24.0261,24.0409,52300.0
2012-06-22 15:30:00,32.39,32.42,32.35,32.4,114400.0,24.0409,24.0632,24.0112,24.0483,114400.0
2012-06-22 15:40:00,32.39,32.47,32.39,32.45,138200.0,24.0409,24.1003,24.0409,24.0854,138200.0
2012-06-22 15:50:00,32.45,32.48,32.38,32.39,244600.0,24.0854,24.1077,24.0335,24.0409,244600.0
2012-06-25 09:30:00,32.21,32.42,32.21,32.3,185900.0,23.9073,24.0632,23.9073,23.9741,185900.0
2012-06-25 09:40:00,32.29,32.29,32.16,32.16,73700.0,23.9667,23.9667,23.8702,23.8702,73700.0
2012-06-25 09:50:00,32.17,32.18,32.07,32.07,113700.0,23.8776,23.885,23.8034,23.8034,113700.0
2012-06-25 10:00:00,32.07,32.15,32.01,32.01,180600.0,23.8034,23.8628,23.7589,23.7589,180600.0
2012-06-25 10:10:00,32.02,32.04,32.0,32.03,131700.0,23.7663,23.7811,23.7514,23.7737,131700.0
2012-06-25 10:20:00,32.04,32.08,32.01,32.01,102100.0,23.7811,23.8108,23.7589,23.7589,102100.0
2012-06-25 10:30:00,32.01,32.07,32.01,32.02,62200.0,23.7589,23.8034,23.7589,23.7663,62200.0
2012-06-25 10:40:00,32.02,32.06,32.01,32.05,91300.0,23.7663,23.796,23.7589,23.7885,91300.0
2012-06-25 10:50:00,32.06,32.08,32.05,32.08,61200.0,23.796,23.8108,23.7885,23.8108,61200.0
2012-06-25 11:00:00,32.08,32.08,32.03,32.04,76900.0,23.8108,23.8108,23.7737,23.7811,76900.0
2012-06-25 11:10:00,32.04,32.05,32.02,32.03,76100.0,23.7811,23.7885,23.7663,23.7737,76100.0
2012-06-25 11:20:00,32.03,32.03,32.01,32.01,59500.0,23.7737,23.7737,23.7589,23.7589,59500.0
2012-06-25 11:30:00,32.01,32.02,31.94,31.95,132300.0,23.7589,23.7663,23.7069,23.7143,132300.0
2012-06-25 11:40:00,31.95,31.98,31.93,31.96,55200.0,23.7143,23.7366,23.6995,23.7217,55200.0
2012-06-25 11:50:00,31.97,32.04,31.96,32.02,63700.0,23.7292,23.7811,23.7217,23.7663,63700.0
2012-06-25 12:00:00,32.02,32.07,32.01,32.05,48600.0,23.7663,23.8034,23.7589,23.7885,48600.0
2012-06-25 12:10:00,32.06,32.09,32.04,32.09,47800.0,23.796,23.8182,23.7811,23.8182,47800.0
2012-06-25 12:20:00,32.09,32.09,32.08,32.08,35400.0,23.8182,23.8182,23.8108,23.8108,35400.0
2012-06-25 12:30:00,32.09,32.1,32.08,32.09,39100.0,23.8182,23.8257,23.8108,23.8182,39100.0
2012-06-25 12:40:00,32.09,32.15,32.09,32.09,74200.0,23.8182,23.8628,23.8182,23.8182,74200.0
2012-06-25 12:50:00,32.09,32.13,32.08,32.08,44800.0,23.8182,23.8479,23.8108,23.8108,44800.0
2012-06-25 13:00:00,32.08,32.1,32.07,32.09,50600.0,23.8108,23.8257,23.8034,23.8182,50600.0
2012-06-25 13:10:00,32.1,32.1,32.05,32.05,39900.0,23.8257,23.8257,23.7885,23.7885,39900.0
2012-06-25 13:20:00,32.05,32.12,32.04,32.12,55100.0,23.7885,23.8405,23.7811,23.8405,55100.0
2012-06-25 13:30:00,32.12,32.16,32.1,32.16,51100.0,23.8405,23.8702,23.8257,23.8702,51100.0
2012-06-25 13:40:00,32.16,32.19,32.16,32.18,42600.0,23.8702,23.8925,23.8702,23.885,42600.0
2012-06-25 13:50:00,32.19,32.19,32.17,32.17,38000.0,23.8925,23.8925,23.8776,23.8776,38000.0
2012-06-25 14:00:00,32.18,32.23,32.18,32.23,65900.0,23.885,23.9221,23.885,23.9221,65900.0
2012-06-25 14:10:00,32.23,32.3,32.23,32.27,83700.0,23.9221,23.9741,23.9221,23.9518,83700.0
2012-06-25 14:20:00,32.28,32.28,32.21,32.21,48900.0,23.9593,23.9593,23.9073,23.9073,48900.0
2012-06-25 14:30:00,32.21,32.21,32.19,32.19,45900.0,23.9073,23.9073,23.8925,23.8925,45900.0
2012-06-25 14:40:00,32.19,32.2,32.13,32.13,61800.0,23.8925,23.8999,23.8479,23.8479,61800.0
2012-06-25 14:50:00,32.13,32.16,32.13,32.14,59600.0,23.8479,23.8702,23.8479,23.8553,59600.0
2012-06-25 15:00:00,32.13,32.17,32.1,32.17,91200.0,23.8479,23.8776,23.8257,23.8776,91200.0
2012-06-25 15:10:00,32.17,32.19,32.15,32.15,87300.0,23.8776,23.8925,23.8628,23.8628,87300.0
2012-06-25 15:20:00,32.15,32.19,32.13,32.18,113000.0,23.8628,23.8925,23.8479,23.885,113000.0
2012-06-25 15:30:00,32.18,32.21,32.16,32.2,129300.0,23.885,23.9073,23.8702,23.8999,129300.0
2012-06-25 15:40:00,32.21,32.22,32.16,32.21,203900.0,23.9073,23.9147,23.8702,23.9073,203900.0
2012-06-25 15:50:00,32.21,32.22,32.14,32.16,372800.0,23.9073,23.9147,23.8553,23.8702,372800.0
2012-06-26 09:30:00,32.26,32.29,32.15,32.15,88200.0,23.9444,23.9667,23.8628,23.8628,88200.0
2012-06-26 09:40:00,32.16,32.2,32.13,32.15,68200.0,23.8702,23.8999,23.8479,23.8628,68200.0
2012-06-26 09:50:00,32.15,32.19,32.13,32.13,141100.0,23.8628,23.8925,23.8479,23.8479,141100.0
2012-06-26 10:00:00,32.13,32.2,32.1,32.18,92300.0,23.8479,23.8999,23.8257,23.885,92300.0
2012-06-26 10:10:00,32.18,32.2,32.17,32.2,96700.0,23.885,23.8999,23.8776,23.8999,96700.0
2012-06-26 10:20:00,32.2,32.22,32.18,32.18,97200.0,23.8999,23.9147,23.885,23.885,97200.0
2012-06-26 10:30:00,32.19,32.2,32.15,32.19,126100.0,23.8925,23.8999,23.8628,23.8925,126100.0
2012-06-26 10:40:00,32.19,32.2,32.16,32.17,64200.0,23.8925,23.8999,23.8702,23.8776,64200.0
2012-06-26 10:50:00,32.18,32.24,32.16,32.22,84400.0,23.885,23.9296,23.8702,23.9147,84400.0
2012-06-26 11:00:00,32.23,32.26,32.16,32.16,80000.0,23.9221,23.9444,23.8702,23.8702,80000.0
2012-06-26 11:10:00,32.15,32.19,32.13,32.15,71600.0,23.8628,23.8925,23.8479,23.8628,71600.0
2012-06-26 11:20:00,32.15,32.21,32.12,32.2,47200.0,23.8628,23.9073,23.8405,23.8999,47200.0
2012-06-26 11:30:00,32.2,32.22,32.18,32.2,62200.0,23.8999,23.9147,23.885,23.8999,62200.0
2012-06-26 11:40:00,32.21,32.22,32.18,32.2,70500.0,23.9073,23.9147,23.885,23.8999,70500.0
2012-06-26 11:50:00,32.2,32.2,32.18,32.2,55300.0,23.8999,23.8999,23.885,23.8999,55300.0
2012-06-26 12:00:00,32.2,32.2,32.19,32.19,53200.0,23.8999,23.8999,23.8925,23.8925,53200.0
2012-06-26 12:10:00,32.2,32.24,32.19,32.23,92400.0,23.8999,23.9296,23.8925,23.9221,92400.0
2012-06-26 12:20:00,32.23,32.23,32.21,32.23,27500.0,23.9221,23.9221,23.9073,23.9221,27500.0
2012-06-26 12:30:00,32.23,32.27,32.23,32.25,42300.0,23.9221,23.9518,23.9221,23.937,42300.0
2012-06-26 12:40:00,32.25,32.31,32.25,32.29,46200.0,23.937,23.9815,23.937,23.9667,46200.0
2012-06-26 12:50:00,32.29,32.3,32.27,32.28,37500.0,23.9667,23.9741,23.9518,23.9593,37500.0
2012-06-26 13:00:00,32.28,32.28,32.26,32.26,24400.0,23.9593,23.9593,23.9444,23.9444,24400.0
2012-06-26 13:10:00,32.27,32.29,32.27,32.27,26600.0,23.9518,23.9667,23.9518,23.9518,26600.0
2012-06-26 13:20:00,32.28,32.3,32.27,32.29,42000.0,23.9593,23.9741,23.9518,23.9667,42000.0
2012-06-26 13:30:00,32.29,32.3,32.26,32.3,31800.0,23.9667,23.9741,23.9444,23.9741,31800.0
2012-06-26 13:40:00,32.3,32.3,32.28,32.3,44500.0,23.9741,23.9741,23.9593,23.9741,44500.0
2012-06-26 13:50:00,32.3,32.31,32.29,32.3,32000.0,23.9741,23.9815,23.9667,23.9741,32000.0
2012-06-26 14:00:00,32.3,32.3,32.28,32.3,59600.0,23.9741,23.9741,23.9593,23.9741,59600.0
2012-06-26 14:10:00,32.3,32.36,32.29,32.35,86800.0,23.9741,24.0186,23.9667,24.0112,86800.0
2012-06-26 14:20:00,32.36,32.39,32.35,32.35,55500.0,24.0186,24.0409,24.0112,24.0112,55500.0
2012-06-26 14:30:00,32.36,32.36,32.27,32.29,61000.0,24.0186,24.0186,23.9518,23.9667,61000.0
2012-06-26 14:40:00,32.29,32.29,32.27,32.28,38400.0,23.9667,23.9667,23.9518,23.9593,38400.0
2012-06-26 14:50:00,32.27,32.29,32.22,32.26,121800.0,23.9518,23.9667,23.9147,23.9444,121800.0
2012-06-26 15:00:00,32.26,32.28,32.25,32.26,72100.0,23.9444,23.9593,23.937,23.9444,72100.0
2012-06-26 15:10:00,32.26,32.26,32.25,32.26,67000.0,23.9444,23.9444,23.937,23.9444,67000.0
2012-06-26 15:20:00,32.26,32.26,32.23,32.23,72500.0,23.9444,23.9444,23.9221,23.9221,72500.0
2012-06-26 15:30:00,32.23,32.23,32.21,32.23,83600.0,23.9221,23.9221,23.9073,23.9221,83600.0
2012-06-26 15:40:00,32.22,32.24,32.18,32.18,228300.0,23.9147,23.9296,23.885,23.885,228300.0
2012-06-26 15:50:00,32.19,32.2,32.16,32.17,356600.0,23.8925,23.8999,23.8702,23.8776,356600.0
2012-06-27 09:30:00,32.16,32.38,32.16,32.31,116000.0,23.8702,24.0335,23.8702,23.9815,116000.0
2012-06-27 09:40:00,32.32,32.37,32.29,32.35,101800.0,23.989,24.0261,23.9667,24.0112,101800.0
2012-06-27 09:50:00,32.35,32.37,32.3,32.33,183700.0,24.0112,24.0261,23.9741,23.9964,183700.0
2012-06-27 10:00:00,32.34,32.48,32.34,32.48,122300.0,24.0038,24.1077,24.0038,24.1077,122300.0
2012-06-27 10:10:00,32.47,32.53,32.42,32.44,132500.0,24.1003,24.1448,24.0632,24.078,132500.0
2012-06-27 10:20:00,32.44,32.45,32.37,32.38,103900.0,24.078,24.0854,24.0261,24.0335,103900.0
2012-06-27 10:30:00,32.38,32.42,32.35,32.4,62700.0,24.0335,24.0632,24.0112,24.0483,62700.0
2012-06-27 10:40:00,32.41,32.41,32.35,32.37,53000.0,24.0558,24.0558,24.0112,24.0261,53000.0
2012-06-27 10:50:00,32.38,32.41,32.37,32.4,76500.0,24.0335,24.0558,24.0261,24.0483,76500.0
2012-06-27 11:00:00,32.4,32.41,32.35,32.35,62800.0,24.0483,24.0558,24.0112,24.0112,62800.0
2012-06-27 11:10:00,32.36,32.36,32.33,32.36,39100.0,24.0186,24.0186,23.9964,24.0186,39100.0
2012-06-27 11:20:00,32.36,32.4,32.35,32.4,64700.0,24.0186,24.0483,24.0112,24.0483,64700.0
2012-06-27 11:30:00,32.4,32.43,32.39,32.41,64800.0,24.0483,24.0706,24.0409,24.0558,64800.0
2012-06-27 11:40:00,32.41,32.48,32.4,32.4,86100.0,24.0558,24.1077,24.0483,24.0483,86100.0
2012-06-27 11:50:00,32.41,32.43,32.38,32.38,52000.0,24.0558,24.0706,24.0335,24.0335,52000.0
2012-06-27 12:00:00,32.39,32.43,32.38,32.43,28400.0,24.0409,24.0706,24.0335,24.0706,28400.0
2012-06-27 12:10:00,32.43,32.44,32.41,32.43,37600.0,24.0706,24.078,24.0558,24.0706,37600.0
2012-06-27 12:20:00,32.44,32.45,32.41,32.44,46500.0,24.078,24.0854,24.0558,24.078,46500.0
2012-06-27 12:30:00,32.44,32.45,32.4,32.45,28900.0,24.078,24.0854,24.0483,24.0854,28900.0
2012-06-27 12:40:00,32.45,32.49,32.45,32.48,50900.0,24.0854,24.1151,24.0854,24.1077,50900.0
2012-06-27 12:50:00,32.48,32.51,32.45,32.45,58600.0,24.1077,24.13,24.0854,24.0854,58600.0
2012-06-27 13:00:00,32.46,32.47,32.43,32.47,39500.0,24.0929,24.1003,24.0706,24.1003,39500.0
2012-06-27 13:10:00,32.47,32.5,32.46,32.5,28500.0,24.1003,24.1226,24.0929,24.1226,28500.0
2012-06-27 13:20:00,32.5,32.53,32.49,32.51,56200.0,24.1226,24.1448,24.1151,24.13,56200.0
2012-06-27 13:30:00,32.51,32.52,32.5,32.5,36000.0,24.13,24.1374,24.1226,24.1226,36000.0
2012-06-27 13:40:00,32.51,32.54,32.5,32.53,38700.0,24.13,24.1522,24.1226,24.1448,38700.0
2012-06-27 13:50:00,32.53,32.54,32.52,32.52,43900.0,24.1448,24.1522,24.1374,24.1374,43900.0
2012-06-27 14:00:00,32.53,32.55,32.51,32.52,47100.0,24.1448,24.1597,24.13,24.1374,47100.0
2012-06-27 14:10:00,32.53,32.54,32.51,32.52,64100.0,24.1448,24.1522,24.13,24.1374,64100.0
2012-06-27 14:20:00,32.52,32.52,32.51,32.52,41400.0,24.1374,24.1374,24.13,24.1374,41400.0
2012-06-27 14:30:00,32.52,32.53,32.49,32.49,57000.0,24.1374,24.1448,24.1151,24.1151,57000.0
2012-06-27 14:40:00,32.5,32.51,32.48,32.49,59500.0,24.1226,24.13,24.1077,24.1151,59500.0
2012-06-27 14:50:00,32.49,32.5,32.46,32.46,66800.0,24.1151,24.1226,24.0929,24.0929,66800.0
2012-06-27 15:00:00,32.47,32.51,32.47,32.5,80600.0,24.1003,24.13,24.1003,24.1226,80600.0
2012-06-27 15:10:00,32.5,32.5,32.48,32.48,66300.0,24.1226,24.1226,24.1077,24.1077,66300.0
2012-06-27 15:20:00,32.47,32.51,32.47,32.48,111400.0,24.1003,24.13,24.1003,24.1077,111400.0
2012-06-27 15:30:00,32.48,32.5,32.43,32.44,120000.0,24.1077,24.1226,24.0706,24.078,120000.0
2012-06-27 15:40:00,32.44,32.48,32.4,32.4,287700.0,24.078,24.1077,24.0483,24.0483,287700.0
2012-06-27 15:50:00,32.4,32.41,32.35,32.4,471800.0,24.0483,24.0558,24.0112,24.0483,471800.0
2012-06-28 09:30:00,32.15,32.31,32.11,32.16,139900.0,23.8628,23.9815,23.8331,23.8702,139900.0
2012-06-28 09:40:00,32.16,32.21,32.12,32.2,65000.0,23.8702,23.9073,23.8405,23.8999,65000.0
2012-06-28 09:50:00,32.2,32.22,32.16,32.2,59100.0,23.8999,23.9147,23.8702,23.8999,59100.0
2012-06-28 10:00:00,32.2,32.25,32.06,32.12,117200.0,23.8999,23.937,23.796,23.8405,117200.0
2012-06-28 10:10:00,32.12,32.12,32.08,32.12,70900.0,23.8405,23.8405,23.8108,23.8405,70900.0
2012-06-28 10:20:00,32.12,32.21,32.12,32.14,81900.0,23.8405,23.9073,23.8405,23.8553,81900.0
2012-06-28 10:30:00,32.14,32.15,32.09,32.11,85300.0,23.8553,23.8628,23.8182,23.8331,85300.0
2012-06-28 10:40:00,32.12,32.16,32.08,32.14,73700.0,23.8405,23.8702,23.8108,23.8553,73700.0
2012-06-28 10:50:00,32.15,32.15,32.09,32.11,69200.0,23.8628,23.8628,23.8182,23.8331,69200.0
2012-06-28 11:00:00,32.11,32.16,32.11,32.15,55400.0,23.8331,23.8702,23.8331,23.8628,55400.0
2012-06-28 11:10:00,32.15,32.15,32.09,32.11,59100.0,23.8628,23.8628,23.8182,23.8331,59100.0
2012-06-28 11:20:00,32.11,32.16,32.11,32.16,39100.0,23.8331,23.8702,23.8331,23.8702,39100.0
2012-06-28 11:30:00,32.16,32.19,32.14,32.14,56800.0,23.8702,23.8925,23.8553,23.8553,56800.0
2012-06-28 11:40:00,32.14,32.17,32.13,32.16,36100.0,23.8553,23.8776,23.8479,23.8702,36100.0
2012-06-28 11:50:00,32.17,32.21,32.16,32.21,38800.0,23.8776,23.9073,23.8702,23.9073,38800.0
2012-06-28 12:00:00,32.21,32.25,32.21,32.25,51000.0,23.9073,23.937,23.9073,23.937,51000.0
2012-06-28 12:10:00,32.25,32.27,32.2,32.22,61600.0,23.937,23.9518,23.8999,23.9147,61600.0
2012-06-28 12:20:00,32.22,32.24,32.2,32.24,40800.0,23.9147,23.9296,23.8999,23.9296,40800.0
2012-06-28 12:30:00,32.23,32.25,32.23,32.25,32900.0,23.9221,23.937,23.9221,23.937,32900.0
2012-06-28 12:40:00,32.25,32.27,32.24,32.26,36100.0,23.937,23.9518,23.9296,23.9444,36100.0
2012-06-28 12:50:00,32.27,32.32,32.26,32.29,41100.0,23.9518,23.989,23.9444,23.9667,41100.0
2012-06-28 13:00:00,32.29,32.33,32.25,32.33,39500.0,23.9667,23.9964,23.937,23.9964,39500.0
2012-06-28 13:10:00,32.32,32.32,32.29,32.3,38400.0,23.989,23.989,23.9667,23.9741,38400.0
2012-06-28 13:20:00,32.3,32.35,32.3,32.35,23600.0,23.9741,24.0112,23.9741,24.0112,23600.0
2012-06-28 13:30:00,32.34,32.34,32.3,32.3,43100.0,24.0038,24.0038,23.9741,23.9741,43100.0
2012-06-28 13:40:00,32.3,32.31,32.28,32.29,33100.0,23.9741,23.9815,23.9593,23.9667,33100.0
2012-06-28 13:50:00,32.28,32.34,32.28,32.34,28300.0,23.9593,24.0038,23.9593,24.0038,28300.0
2012-06-28 14:00:00,32.34,32.35,32.31,32.32,37900.0,24.0038,24.0112,23.9815,23.989,37900.0
2012-06-28 14:10:00,32.31,32.31,32.27,32.29,35200.0,23.9815,23.9815,23.9518,23.9667,35200.0
2012-06-28 14:20:00,32.29,32.29,32.26,32.27,35800.0,23.9667,23.9667,23.9444,23.9518,35800.0
2012-06-28 14:30:00,32.27,32.27,32.25,32.26,48700.0,23.9518,23.9518,23.937,23.9444,48700.0
2012-06-28 14:40:00,32.26,32.27,32.23,32.25,30900.0,23.9444,23.9518,23.9221,23.937,30900.0
2012-06-28 14:50:00,32.25,32.25,32.23,32.25,56000.0,23.937,23.937,23.9221,23.937,56000.0
2012-06-28 15:00:00,32.25,32.29,32.24,32.27,110200.0,23.937,23.9667,23.9296,23.9518,110200.0
2012-06-28 15:10:00,32.28,32.28,32.23,32.24,52900.0,23.9593,23.9593,23.9221,23.9296,52900.0
2012-06-28 15:20:00,32.24,32.27,32.22,32.27,121800.0,23.9296,23.9518,23.9147,23.9518,121800.0
2012-06-28 15:30:00,32.27,32.44,32.26,32.43,214600.0,23.9518,24.078,23.9444,24.0706,214600.0
2012-06-28 15:40:00,32.43,32.52,32.38,32.51,292300.0,24.0706,24.1374,24.0335,24.13,292300.0
2012-06-28 15:50:00,32.51,32.56,32.5,32.55,423300.0,24.13,24.1671,24.1226,24.1597,423300.0
2012-06-29 09:30:00,32.96,32.99,32.9,32.95,135400.0,24.464,24.4862,24.4194,24.4566,135400.0
2012-06-29 09:40:00,32.95,33.07,32.94,33.01,178700.0,24.4566,24.5456,24.4491,24.5011,178700.0
2012-06-29 09:50:00,33.01,33.2,33.01,33.19,104900.0,24.5011,24.6421,24.5011,24.6347,104900.0
2012-06-29 10:00:00,33.19,33.22,33.12,33.15,98300.0,24.6347,24.657,24.5827,24.605,98300.0
2012-06-29 10:10:00,33.16,33.18,33.14,33.16,106800.0,24.6124,24.6273,24.5976,24.6124,106800.0
2012-06-29 10:20:00,33.16,33.19,33.07,33.11,115700.0,24.6124,24.6347,24.5456,24.5753,115700.0
2012-06-29 10:30:00,33.12,33.19,33.11,33.12,128600.0,24.5827,24.6347,24.5753,24.5827,128600.0
2012-06-29 10:40:00,33.12,33.17,33.11,33.16,85400.0,24.5827,24.6198,24.5753,24.6124,85400.0
2012-06-29 10:50:00,33.16,33.26,33.16,33.26,66100.0,24.6124,24.6866,24.6124,24.6866,66100.0
2012-06-29 11:00:00,33.26,33.29,33.21,33.22,56500.0,24.6866,24.7089,24.6495,24.657,56500.0
2012-06-29 11:10:00,33.22,33.26,33.21,33.26,57700.0,24.657,24.6866,24.6495,24.6866,57700.0
2012-06-29 11:20:00,33.25,33.26,33.2,33.24,61200.0,24.6792,24.6866,24.6421,24.6718,61200.0
2012-06-29 11:30:00,33.24,33.25,33.21,33.25,44400.0,24.6718,24.6792,24.6495,24.6792,44400.0
2012-06-29 11:40:00,33.25,33.29,33.24,33.29,73200.0,24.6792,24.7089,24.6718,24.7089,73200.0
2012-06-29 11:50:00,33.29,33.3,33.27,33.29,73700.0,24.7089,24.7163,24.6941,24.7089,73700.0
2012-06-29 12:00:00,33.28,33.33,33.27,33.3,136400.0,24.7015,24.7386,24.6941,24.7163,136400.0
2012-06-29 12:10:00,33.3,33.3,33.21,33.23,68900.0,24.7163,24.7163,24.6495,24.6644,68900.0
2012-06-29 12:20:00,33.23,33.24,33.2,33.22,66700.0,24.6644,24.6718,24.6421,24.657,66700.0
2012-06-29 12:30:00,33.22,33.22,33.16,33.16,48600.0,24.657,24.657,24.6124,24.6124,48600.0
2012-06-29 12:40:00,33.16,33.17,33.15,33.16,26000.0,24.6124,24.6198,24.605,24.6124,26000.0
2012-06-29 12:50:00,33.15,33.26,33.15,33.26,86500.0,24.605,24.6866,24.605,24.6866,86500.0
2012-06-29 13:00:00,33.26,33.33,33.25,33.32,84000.0,24.6866,24.7386,24.6792,24.7312,84000.0
2012-06-29 13:10:00,33.33,33.37,33.33,33.37,60800.0,24.7386,24.7683,24.7386,24.7683,60800.0
2012-06-29 13:20:00,33.37,33.38,33.33,33.33,41800.0,24.7683,24.7757,24.7386,24.7386,41800.0
2012-06-29 13:30:00,33.33,33.34,33.3,33.31,39100.0,24.7386,24.746,24.7163,24.7238,39100.0
2012-06-29 13:40:00,33.31,33.35,33.3,33.33,63100.0,24.7238,24.7534,24.7163,24.7386,63100.0
2012-06-29 13:50:00,33.34,33.37,33.31,33.37,36100.0,24.746,24.7683,24.7238,24.7683,36100.0
2012-06-29 14:00:00,33.36,33.37,33.34,33.36,30000.0,24.7609,24.7683,24.746,24.7609,30000.0
2012-06-29 14:10:00,33.37,33.37,33.32,33.34,43200.0,24.7683,24.7683,24.7312,24.746,43200.0
2012-06-29 14:20:00,33.34,33.41,33.32,33.41,42900.0,24.746,24.798,24.7312,24.798,42900.0
2012-06-29 14:30:00,33.41,33.41,33.26,33.26,105800.0,24.798,24.798,24.6866,24.6866,105800.0
2012-06-29 14:40:00,33.27,33.27,33.24,33.25,88100.0,24.6941,24.6941,24.6718,24.6792,88100.0
2012-06-29 14:50:00,33.25,33.25,33.23,33.23,58900.0,24.6792,24.6792,24.6644,24.6644,58900.0
2012-06-29 15:00:00,33.23,33.24,33.2,33.22,74600.0,24.6644,24.6718,24.6421,24.657,74600.0
2012-06-29 15:10:00,33.22,33.23,33.21,33.23,50000.0,24.657,24.6644,24.6495,24.6644,50000.0
2012-06-29 15:20:00,33.23,33.23,33.16,33.19,99800.0,24.6644,24.6644,24.6124,24.6347,99800.0
2012-06-29 15:30:00,33.19,33.25,33.16,33.2,118400.0,24.6347,24.6792,24.6124,24.6421,118400.0
2012-06-29 15:40:00,33.2,33.33,33.2,33.33,184400.0,24.6421,24.7386,24.6421,24.7386,184400.0
2012-06-29 15:50:00,33.33,33.41,33.3,33.41,448500.0,24.7386,24.798,24.7163,24.798,448500.0
2012-07-02 09:30:00,33.55,33.55,33.36,33.37,90300.0,24.9019,24.9019,24.7609,24.7683,90300.0
2012-07-02 09:40:00,33.37,33.38,33.25,33.27,88000.0,24.7683,24.7757,24.6792,24.6941,88000.0
2012-07-02 09:50:00,33.28,33.29,33.22,33.27,88200.0,24.7015,24.7089,24.657,24.6941,88200.0
2012-07-02 10:00:00,33.27,33.27,33.08,33.13,89200.0,24.6941,24.6941,24.553,24.5902,89200.0
2012-07-02 10:10:00,33.13,33.23,33.11,33.22,103400.0,24.5902,24.6644,24.5753,24.657,103400.0
2012-07-02 10:20:00,33.22,33.26,33.2,33.23,58900.0,24.657,24.6866,24.6421,24.6644,58900.0
2012-07-02 10:30:00,33.24,33.25,33.16,33.17,181000.0,24.6718,24.6792,24.6124,24.6198,181000.0
2012-07-02 10:40:00,33.16,33.16,33.03,33.11,97800.0,24.6124,24.6124,24.5159,24.5753,97800.0
2012-07-02 10:50:00,33.12,33.18,33.09,33.17,163600.0,24.5827,24.6273,24.5605,24.6198,163600.0
2012-07-02 11:00:00,33.18,33.19,33.15,33.16,117800.0,24.6273,24.6347,24.605,24.6124,117800.0
2012-07-02 11:10:00,33.17,33.18,33.14,33.17,200200.0,24.6198,24.6273,24.5976,24.6198,200200.0
2012-07-02 11:20:00,33.16,33.19,33.13,33.14,63100.0,24.6124,24.6347,24.5902,24.5976,63100.0
2012-07-02 11:30:00,33.14,33.18,33.13,33.17,41300.0,24.5976,24.6273,24.5902,24.6198,41300.0
2012-07-02 11:40:00,33.17,33.17,33.09,33.11,28800.0,24.6198,24.6198,24.5605,24.5753,28800.0
2012-07-02 11:50:00,33.11,33.14,33.09,33.1,45700.0,24.5753,24.5976,24.5605,24.5679,45700.0
2012-07-02 12:00:00,33.1,33.11,33.09,33.1,27400.0,24.5679,24.5753,24.5605,24.5679,27400.0
2012-07-02 12:10:00,33.11,33.12,33.07,33.07,50700.0,24.5753,24.5827,24.5456,24.5456,50700.0
2012-07-02 12:20:00,33.07,33.1,33.07,33.07,37600.0,24.5456,24.5679,24.5456,24.5456,37600.0
2012-07-02 12:30:00,33.07,33.09,33.04,33.09,40400.0,24.5456,24.5605,24.5234,24.5605,40400.0
2012-07-02 12:40:00,33.09,33.1,33.07,33.1,32700.0,24.5605,24.5679,24.5456,24.5679,32700.0
2012-07-02 12:50:00,33.1,33.14,33.09,33.11,47900.0,24.5679,24.5976,24.5605,24.5753,47900.0
2012-07-02 13:00:00,33.12,33.14,33.11,33.13,21300.0,24.5827,24.5976,24.5753,24.5902,21300.0
2012-07-02 13:10:00,33.14,33.16,33.14,33.15,40700.0,24.5976,24.6124,24.5976,24.605,40700.0
2012-07-02 13:20:00,33.15,33.16,33.11,33.13,46800.0,24.605,24.6124,24.5753,24.5902,46800.0
2012-07-02 13:30:00,33.13,33.15,33.09,33.1,26900.0,24.5902,24.605,24.5605,24.5679,26900.0
2012-07-02 13:40:00,33.09,33.11,33.08,33.11,21500.0,24.5605,24.5753,24.553,24.5753,21500.0
2012-07-02 13:50:00,33.11,33.12,33.08,33.1,53300.0,24.5753,24.5827,24.553,24.5679,53300.0
2012-07-02 14:00:00,33.1,33.12,33.07,33.1,75300.0,24.5679,24.5827,24.5456,24.5679,75300.0
2012-07-02 14:10:00,33.1,33.13,33.09,33.11,77300.0,24.5679,24.5902,24.5605,24.5753,77300.0
2012-07-02 14:20:00,33.11,33.15,33.1,33.15,102200.0,24.5753,24.605,24.5679,24.605,102200.0
2012-07-02 14:30:00,33.15,33.22,33.15,33.22,91800.0,24.605,24.657,24.605,24.657,91800.0
2012-07-02 14:40:00,33.22,33.23,33.2,33.21,27500.0,24.657,24.6644,24.6421,24.6495,27500.0
2012-07-02 14:50:00,33.21,33.23,33.19,33.22,37000.0,24.6495,24.6644,24.6347,24.657,37000.0
2012-07-02 15:00:00,33.23,33.23,33.18,33.19,90800.0,24.6644,24.6644,24.6273,24.6347,90800.0
2012-07-02 15:10:00,33.19,33.21,33.18,33.19,72000.0,24.6347,24.6495,24.6273,24.6347,72000.0
2012-07-02 15:20:00,33.2,33.2,33.14,33.15,100000.0,24.6421,24.6421,24.5976,24.605,100000.0
2012-07-02 15:30:00,33.15,33.24,33.14,33.21,208600.0,24.605,24.6718,24.5976,24.6495,208600.0
2012-07-02 15:40:00,33.22,33.24,33.19,33.22,124800.0,24.657,24.6718,24.6347,24.657,124800.0
2012-07-02 15:50:00,33.22,33.28,33.21,33.27,463200.0,24.657,24.7015,24.6495,24.6941,463200.0
2012-07-03 09:30:00,33.26,33.28,33.17,33.21,41200.0,24.6866,24.7015,24.6198,24.6495,41200.0
2012-07-03 09:40:00,33.21,33.33,33.21,33.27,40100.0,24.6495,24.7386,24.6495,24.6941,40100.0
2012-07-03 09:50:00,33.28,33.33,33.25,33.32,57700.0,24.7015,24.7386,24.6792,24.7312,57700.0
2012-07-03 10:00:00,33.33,33.43,33.33,33.41,56900.0,24.7386,24.8128,24.7386,24.798,56900.0
2012-07-03 10:10:00,33.4,33.42,33.29,33.3,73800.0,24.7906,24.8054,24.7089,24.7163,73800.0
2012-07-03 10:20:00,33.3,33.36,33.3,33.36,25200.0,24.7163,24.7609,24.7163,24.7609,25200.0
2012-07-03 10:30:00,33.36,33.43,33.36,33.41,57000.0,24.7609,24.8128,24.7609,24.798,57000.0
2012-07-03 10:40:00,33.41,33.47,33.39,33.45,186800.0,24.798,24.8425,24.7831,24.8277,186800.0
2012-07-03 10:50:00,33.45,33.45,33.4,33.44,48200.0,24.8277,24.8277,24.7906,24.8203,48200.0
2012-07-03 11:00:00,33.44,33.46,33.43,33.44,71800.0,24.8203,24.8351,24.8128,24.8203,71800.0
2012-07-03 11:10:00,33.45,33.48,33.43,33.48,44500.0,24.8277,24.8499,24.8128,24.8499,44500.0
2012-07-03 11:20:00,33.48,33.52,33.47,33.5,62600.0,24.8499,24.8796,24.8425,24.8648,62600.0
2012-07-03 11:30:00,33.49,33.53,33.49,33.53,31400.0,24.8574,24.8871,24.8574,24.8871,31400.0
2012-07-03 11:40:00,33.52,33.53,33.46,33.47,47600.0,24.8796,24.8871,24.8351,24.8425,47600.0
2012-07-03 11:50:00,33.48,33.48,33.38,33.39,35800.0,24.8499,24.8499,24.7757,24.7831,35800.0
2012-07-03 12:00:00,33.39,33.39,33.3,33.33,84700.0,24.7831,24.7831,24.7163,24.7386,84700.0
2012-07-03 12:10:00,33.31,33.33,33.27,33.31,150500.0,24.7238,24.7386,24.6941,24.7238,150500.0
2012-07-03 12:20:00,33.3,33.36,33.3,33.36,74100.0,24.7163,24.7609,24.7163,24.7609,74100.0
2012-07-03 12:30:00,33.36,33.37,33.33,33.35,83500.0,24.7609,24.7683,24.7386,24.7534,83500.0
2012-07-03 12:40:00,33.35,33.38,33.34,33.37,59400.0,24.7534,24.7757,24.746,24.7683,59400.0
2012-07-03 12:50:00,33.37,33.45,33.36,33.45,127500.0,24.7683,24.8277,24.7609,24.8277,127500.0
2012-07-05 09:30:00,33.28,33.44,33.27,33.41,110300.0,24.7015,24.8203,24.6941,24.798,110300.0
2012-07-05 09:40:00,33.4,33.42,33.35,33.41,124200.0,24.7906,24.8054,24.7534,24.798,124200.0
2012-07-05 09:50:00,33.4,33.41,33.29,33.33,103500.0,24.7906,24.798,24.7089,24.7386,103500.0
2012-07-05 10:00:00,33.32,33.34,33.25,33.26,57500.0,24.7312,24.746,24.6792,24.6866,57500.0
2012-07-05 10:10:00,33.25,33.26,33.19,33.2,92900.0,24.6792,24.6866,24.6347,24.6421,92900.0
2012-07-05 10:20:00,33.2,33.23,33.2,33.23,87100.0,24.6421,24.6644,24.6421,24.6644,87100.0
2012-07-05 10:30:00,33.22,33.24,33.21,33.21,88100.0,24.657,24.6718,24.6495,24.6495,88100.0
2012-07-05 10:40:00,33.21,33.29,33.21,33.26,66900.0,24.6495,24.7089,24.6495,24.6866,66900.0
2012-07-05 10:50:00,33.26,33.33,33.26,33.26,68500.0,24.6866,24.7386,24.6866,24.6866,68500.0
2012-07-05 11:00:00,33.27,33.32,33.26,33.32,40400.0,24.6941,24.7312,24.6866,24.7312,40400.0
2012-07-05 11:10:00,33.31,33.36,33.31,33.36,39000.0,24.7238,24.7609,24.7238,24.7609,39000.0
2012-07-05 11:20:00,33.36,33.37,33.34,33.36,71300.0,24.7609,24.7683,24.746,24.7609,71300.0
2012-07-05 11:30:00,33.35,33.39,33.3,33.3,62200.0,24.7534,24.7831,24.7163,24.7163,62200.0
2012-07-05 11:40:00,33.3,33.35,33.3,33.34,39800.0,24.7163,24.7534,24.7163,24.746,39800.0
2012-07-05 11:50:00,33.33,33.35,33.33,33.35,32700.0,24.7386,24.7534,24.7386,24.7534,32700.0
2012-07-05 12:00:00,33.34,33.37,33.34,33.36,43500.0,24.746,24.7683,24.746,24.7609,43500.0
2012-07-05 12:10:00,33.35,33.37,33.32,33.32,42700.0,24.7534,24.7683,24.7312,24.7312,42700.0
2012-07-05 12:20:00,33.32,33.34,33.29,33.29,32400.0,24.7312,24.746,24.7089,24.7089,32400.0
2012-07-05 12:30:00,33.29,33.3,33.27,33.28,47900.0,24.7089,24.7163,24.6941,24.7015,47900.0
2012-07-05 12:40:00,33.28,33.29,33.28,33.28,10700.0,24.7015,24.7089,24.7015,24.7015,10700.0
2012-07-05 12:50:00,33.28,33.29,33.23,33.24,87200.0,24.7015,24.7089,24.6644,24.6718,87200.0
2012-07-05 13:00:00,33.23,33.27,33.23,33.27,29900.0,24.6644,24.6941,24.6644,24.6941,29900.0
2012-07-05 13:10:00,33.26,33.28,33.26,33.27,46000.0,24.6866,24.7015,24.6866,24.6941,46000.0
2012-07-05 13:20:00,33.27,33.3,33.27,33.3,12100.0,24.6941,24.7163,24.6941,24.7163,12100.0
2012-07-05 13:30:00,33.29,33.33,33.29,33.3,56200.0,24.7089,24.7386,24.7089,24.7163,56200.0
2012-07-05 13:40:00,33.29,33.37,33.29,33.35,59400.0,24.7089,24.7683,24.7089,24.7534,59400.0
2012-07-05 13:50:00,33.34,33.35,33.34,33.35,15100.0,24.746,24.7534,24.746,24.7534,15100.0
2012-07-05 14:00:00,33.35,33.35,33.29,33.29,45500.0,24.7534,24.7534,24.7089,24.7089,45500.0
2012-07-05 14:10:00,33.28,33.3,33.27,33.29,38200.0,24.7015,24.7163,24.6941,24.7089,38200.0
2012-07-05 14:20:00,33.3,33.3,33.29,33.3,31200.0,24.7163,24.7163,24.7089,24.7163,31200.0
2012-07-05 14:30:00,33.29,33.3,33.29,33.29,16400.0,24.7089,24.7163,24.7089,24.7089,16400.0
2012-07-05 14:40:00,33.29,33.3,33.26,33.29,75300.0,24.7089,24.7163,24.6866,24.7089,75300.0
2012-07-05 14:50:00,33.28,33.3,33.28,33.29,32700.0,24.7015,24.7163,24.7015,24.7089,32700.0
2012-07-05 15:00:00,33.29,33.3,33.29,33.3,24000.0,24.7089,24.7163,24.7089,24.7163,24000.0
2012-07-05 15:10:00,33.29,33.3,33.27,33.29,83400.0,24.7089,24.7163,24.6941,24.7089,83400.0
2012-07-05 15:20:00,33.28,33.3,33.27,33.3,76700.0,24.7015,24.7163,24.6941,24.7163,76700.0
2012-07-05 15:30:00,33.3,33.31,33.24,33.24,137500.0,24.7163,24.7238,24.6718,24.6718,137500.0
2012-07-05 15:40:00,33.25,33.31,33.24,33.3,105000.0,24.6792,24.7238,24.6718,24.7163,105000.0
2012-07-05 15:50:00,33.31,33.31,33.26,33.27,244000.0,24.7238,24.7238,24.6866,24.6941,244000.0
2012-07-06 09:30:00,33.04,33.09,33.0,33.04,59400.0,24.5234,24.5605,24.4937,24.5234,59400.0
2012-07-06 09:40:00,33.05,33.13,33.03,33.07,72400.0,24.5308,24.5902,24.5159,24.5456,72400.0
2012-07-06 09:50:00,33.07,33.16,33.06,33.16,138900.0,24.5456,24.6124,24.5382,24.6124,138900.0
2012-07-06 10:00:00,33.16,33.17,33.01,33.02,57400.0,24.6124,24.6198,24.5011,24.5085,57400.0
2012-07-06 10:10:00,33.02,33.09,33.01,33.06,119500.0,24.5085,24.5605,24.5011,24.5382,119500.0
2012-07-06 10:20:00,33.07,33.1,33.04,33.09,68200.0,24.5456,24.5679,24.5234,24.5605,68200.0
2012-07-06 10:30:00,33.09,33.09,33.05,33.09,32100.0,24.5605,24.5605,24.5308,24.5605,32100.0
2012-07-06 10:40:00,33.09,33.09,33.01,33.01,33000.0,24.5605,24.5605,24.5011,24.5011,33000.0
2012-07-06 10:50:00,33.02,33.05,33.0,33.01,37000.0,24.5085,24.5308,24.4937,24.5011,37000.0
2012-07-06 11:00:00,33.01,33.06,33.0,33.05,38600.0,24.5011,24.5382,24.4937,24.5308,38600.0
2012-07-06 11:10:00,33.05,33.08,33.02,33.04,46700.0,24.5308,24.553,24.5085,24.5234,46700.0
2012-07-06 11:20:00,33.05,33.06,33.0,33.01,60900.0,24.5308,24.5382,24.4937,24.5011,60900.0
2012-07-06 11:30:00,33.0,33.01,32.95,32.99,64500.0,24.4937,24.5011,24.4566,24.4862,64500.0
2012-07-06 11:40:00,32.99,33.0,32.98,33.0,17500.0,24.4862,24.4937,24.4788,24.4937,17500.0
2012-07-06 11:50:00,33.0,33.01,32.98,33.0,50000.0,24.4937,24.5011,24.4788,24.4937,50000.0
2012-07-06 12:00:00,32.99,33.02,32.98,33.01,48200.0,24.4862,24.5085,24.4788,24.5011,48200.0
2012-07-06 12:10:00,33.01,33.03,33.0,33.03,17100.0,24.5011,24.5159,24.4937,24.5159,17100.0
2012-07-06 12:20:00,33.03,33.04,32.99,33.04,33100.0,24.5159,24.5234,24.4862,24.5234,33100.0
2012-07-06 12:30:00,33.04,33.07,33.03,33.07,19600.0,24.5234,24.5456,24.5159,24.5456,19600.0
2012-07-06 12:40:00,33.07,33.15,33.07,33.11,34200.0,24.5456,24.605,24.5456,24.5753,34200.0
2012-07-06 12:50:00,33.12,33.12,33.05,33.08,44800.0,24.5827,24.5827,24.5308,24.553,44800.0
2012-07-06 13:00:00,33.07,33.08,33.05,33.06,13700.0,24.5456,24.553,24.5308,24.5382,13700.0
2012-07-06 13:10:00,33.05,33.08,33.05,33.08,22900.0,24.5308,24.553,24.5308,24.553,22900.0
2012-07-06 13:20:00,33.07,33.08,33.04,33.04,15200.0,24.5456,24.553,24.5234,24.5234,15200.0
2012-07-06 13:30:00,33.05,33.06,33.03,33.03,26100.0,24.5308,24.5382,24.5159,24.5159,26100.0
2012-07-06 13:40:00,33.03,33.04,33.01,33.02,34600.0,24.5159,24.5234,24.5011,24.5085,34600.0
2012-07-06 13:50:00,33.01,33.03,33.0,33.03,34000.0,24.5011,24.5159,24.4937,24.5159,34000.0
2012-07-06 14:00:00,33.03,33.03,33.01,33.01,26000.0,24.5159,24.5159,24.5011,24.5011,26000.0
2012-07-06 14:10:00,33.01,33.01,32.99,33.0,43700.0,24.5011,24.5011,24.4862,24.4937,43700.0
2012-07-06 14:20:00,32.99,33.0,32.97,32.98,27000.0,24.4862,24.4937,24.4714,24.4788,27000.0
2012-07-06 14:30:00,32.98,33.02,32.97,33.02,33000.0,24.4788,24.5085,24.4714,24.5085,33000.0
2012-07-06 14:40:00,33.02,33.03,32.99,33.01,62500.0,24.5085,24.5159,24.4862,24.5011,62500.0
2012-07-06 14:50:00,33.0,33.03,32.98,33.03,40600.0,24.4937,24.5159,24.4788,24.5159,40600.0
2012-07-06 15:00:00,33.02,33.05,33.0,33.04,40800.0,24.5085,24.5308,24.4937,24.5234,40800.0
2012-07-06 15:10:00,33.05,33.08,33.04,33.06,73000.0,24.5308,24.553,24.5234,24.5382,73000.0
2012-07-06 15:20:00,33.06,33.07,33.03,33.07,124200.0,24.5382,24.5456,24.5159,24.5456,124200.0
2012-07-06 15:30:00,33.07,33.08,33.03,33.05,138800.0,24.5456,24.553,24.5159,24.5308,138800.0
2012-07-06 15:40:00,33.05,33.08,33.03,33.05,186000.0,24.5308,24.553,24.5159,24.5308,186000.0
2012-07-06 15:50:00,33.05,33.07,32.99,33.0,448500.0,24.5308,24.5456,24.4862,24.4937,448500.0
2012-07-09 09:30:00,32.96,33.1,32.85,33.0,115400.0,24.464,24.5679,24.3823,24.4937,115400.0
2012-07-09 09:40:00,32.99,33.0,32.92,32.98,145300.0,24.4862,24.4937,24.4343,24.4788,145300.0
2012-07-09 09:50:00,32.96,33.03,32.96,33.01,161200.0,24.464,24.5159,24.464,24.5011,161200.0
2012-07-09 10:00:00,33.01,33.05,33.0,33.01,94500.0,24.5011,24.5308,24.4937,24.5011,94500.0
2012-07-09 10:10:00,33.02,33.03,32.93,32.93,165500.0,24.5085,24.5159,24.4417,24.4417,165500.0
2012-07-09 10:20:00,32.94,32.99,32.9,32.98,122400.0,24.4491,24.4862,24.4194,24.4788,122400.0
2012-07-09 10:30:00,32.98,33.02,32.94,32.94,120100.0,24.4788,24.5085,24.4491,24.4491,120100.0
2012-07-09 10:40:00,32.94,32.96,32.85,32.94,249000.0,24.4491,24.464,24.3823,24.4491,249000.0
2012-07-09 10:50:00,32.94,33.02,32.93,33.01,87900.0,24.4491,24.5085,24.4417,24.5011,87900.0
2012-07-09 11:00:00,33.0,33.06,32.98,33.06,109600.0,24.4937,24.5382,24.4788,24.5382,109600.0
2012-07-09 11:10:00,33.05,33.07,33.02,33.03,126800.0,24.5308,24.5456,24.5085,24.5159,126800.0
2012-07-09 11:20:00,33.03,33.08,33.03,33.06,69400.0,24.5159,24.553,24.5159,24.5382,69400.0
2012-07-09 11:30:00,33.06,33.07,32.96,32.97,268400.0,24.5382,24.5456,24.464,24.4714,268400.0
2012-07-09 11:40:00,32.96,32.97,32.89,32.9,88800.0,24.464,24.4714,24.412,24.4194,88800.0
2012-07-09 11:50:00,32.9,32.91,32.86,32.86,58500.0,24.4194,24.4269,24.3898,24.3898,58500.0
2012-07-09 12:00:00,32.86,32.94,32.85,32.9,72000.0,24.3898,24.4491,24.3823,24.4194,72000.0
2012-07-09 12:10:00,32.9,32.93,32.89,32.93,65100.0,24.4194,24.4417,24.412,24.4417,65100.0
2012-07-09 12:20:00,32.93,32.98,32.92,32.96,36100.0,24.4417,24.4788,24.4343,24.464,36100.0
2012-07-09 12:30:00,32.96,32.98,32.95,32.96,51500.0,24.464,24.4788,24.4566,24.464,51500.0
2012-07-09 12:40:00,32.97,32.97,32.94,32.95,74100.0,24.4714,24.4714,24.4491,24.4566,74100.0
2012-07-09 12:50:00,32.95,32.99,32.94,32.98,66500.0,24.4566,24.4862,24.4491,24.4788,66500.0
2012-07-09 13:00:00,32.99,32.99,32.98,32.99,21500.0,24.4862,24.4862,24.4788,24.4862,21500.0
2012-07-09 13:10:00,32.99,33.02,32.98,33.02,56500.0,24.4862,24.5085,24.4788,24.5085,56500.0
2012-07-09 13:20:00,33.02,33.05,33.01,33.05,30800.0,24.5085,24.5308,24.5011,24.5308,30800.0
2012-07-09 13:30:00,33.05,33.12,33.05,33.11,46800.0,24.5308,24.5827,24.5308,24.5753,46800.0
2012-07-09 13:40:00,33.12,33.16,33.11,33.14,86000.0,24.5827,24.6124,24.5753,24.5976,86000.0
2012-07-09 13:50:00,33.14,33.16,33.12,33.14,48400.0,24.5976,24.6124,24.5827,24.5976,48400.0
2012-07-09 14:00:00,33.14,33.15,33.12,33.14,52300.0,24.5976,24.605,24.5827,24.5976,52300.0
2012-07-09 14:10:00,33.14,33.15,33.1,33.11,59000.0,24.5976,24.605,24.5679,24.5753,59000.0
2012-07-09 14:20:00,33.1,33.11,33.07,33.08,43300.0,24.5679,24.5753,24.5456,24.553,43300.0
2012-07-09 14:30:00,33.07,33.09,33.05,33.06,70700.0,24.5456,24.5605,24.5308,24.5382,70700.0
2012-07-09 14:40:00,33.06,33.06,33.02,33.02,75400.0,24.5382,24.5382,24.5085,24.5085,75400.0
2012-07-09 14:50:00,33.03,33.03,33.02,33.02,38800.0,24.5159,24.5159,24.5085,24.5085,38800.0
2012-07-09 15:00:00,33.02,33.07,33.02,33.07,70600.0,24.5085,24.5456,24.5085,24.5456,70600.0
2012-07-09 15:10:00,33.06,33.07,33.03,33.03,84500.0,24.5382,24.5456,24.5159,24.5159,84500.0
2012-07-09 15:20:00,33.04,33.07,33.0,33.07,152100.0,24.5234,24.5456,24.4937,24.5456,152100.0
2012-07-09 15:30:00,33.07,33.07,33.04,33.05,140200.0,24.5456,24.5456,24.5234,24.5308,140200.0
2012-07-09 15:40:00,33.05,33.08,33.04,33.08,193800.0,24.5308,24.553,24.5234,24.553,193800.0
2012-07-09 15:50:00,33.08,33.11,33.03,33.03,698000.0,24.553,24.5753,24.5159,24.5159,698000.0
2012-07-10 09:30:00,33.03,33.33,33.03,33.13,186300.0,24.5159,24.7386,24.5159,24.5902,186300.0
2012-07-10 09:40:00,33.13,33.16,33.09,33.15,116100.0,24.5902,24.6124,24.5605,24.605,116100.0
2012-07-10 09:50:00,33.15,33.19,33.12,33.14,90400.0,24.605,24.6347,24.5827,24.5976,90400.0
2012-07-10 10:00:00,33.14,33.2,33.1,33.1,125000.0,24.5976,24.6421,24.5679,24.5679,125000.0
2012-07-10 10:10:00,33.11,33.11,33.04,33.05,123500.0,24.5753,24.5753,24.5234,24.5308,123500.0
2012-07-10 10:20:00,33.05,33.05,33.0,33.0,118600.0,24.5308,24.5308,24.4937,24.4937,118600.0
2012-07-10 10:30:00,33.0,33.02,33.0,33.01,151600.0,24.4937,24.5085,24.4937,24.5011,151600.0
2012-07-10 10:40:00,33.01,33.03,32.99,33.03,120700.0,24.5011,24.5159,24.4862,24.5159,120700.0
2012-07-10 10:50:00,33.03,33.04,32.95,33.0,99000.0,24.5159,24.5234,24.4566,24.4937,99000.0
2012-07-10 11:00:00,33.0,33.0,32.94,32.97,110400.0,24.4937,24.4937,24.4491,24.4714,110400.0
2012-07-10 11:10:00,32.96,32.96,32.93,32.93,81200.0,24.464,24.464,24.4417,24.4417,81200.0
2012-07-10 11:20:00,32.94,33.0,32.93,32.98,82200.0,24.4491,24.4937,24.4417,24.4788,82200.0
2012-07-10 11:30:00,32.98,33.01,32.97,32.99,120800.0,24.4788,24.5011,24.4714,24.4862,120800.0
2012-07-10 11:40:00,32.99,33.01,32.95,33.0,92900.0,24.4862,24.5011,24.4566,24.4937,92900.0
2012-07-10 11:50:00,33.0,33.02,32.99,33.01,73700.0,24.4937,24.5085,24.4862,24.5011,73700.0
2012-07-10 12:00:00,33.02,33.02,32.99,33.0,133000.0,24.5085,24.5085,24.4862,24.4937,133000.0
2012-07-10 12:10:00,33.0,33.0,32.98,32.99,83400.0,24.4937,24.4937,24.4788,24.4862,83400.0
2012-07-10 12:20:00,32.99,33.01,32.97,33.01,88300.0,24.4862,24.5011,24.4714,24.5011,88300.0
2012-07-10 12:30:00,33.01,33.07,33.01,33.06,74700.0,24.5011,24.5456,24.5011,24.5382,74700.0
2012-07-10 12:40:00,33.07,33.08,33.04,33.07,66900.0,24.5456,24.553,24.5234,24.5456,66900.0
2012-07-10 12:50:00,33.08,33.08,33.04,33.05,90000.0,24.553,24.553,24.5234,24.5308,90000.0
2012-07-10 13:00:00,33.05,33.11,33.04,33.08,55000.0,24.5308,24.5753,24.5234,24.553,55000.0
2012-07-10 13:10:00,33.09,33.14,33.09,33.14,29400.0,24.5605,24.5976,24.5605,24.5976,29400.0
2012-07-10 13:20:00,33.14,33.14,33.07,33.1,50000.0,24.5976,24.5976,24.5456,24.5679,50000.0
2012-07-10 13:30:00,33.1,33.1,33.01,33.02,113000.0,24.5679,24.5679,24.5011,24.5085,113000.0
2012-07-10 13:40:00,33.02,33.02,32.98,32.99,117800.0,24.5085,24.5085,24.4788,24.4862,117800.0
2012-07-10 13:50:00,32.99,33.06,32.98,33.04,65300.0,24.4862,24.5382,24.4788,24.5234,65300.0
2012-07-10 14:00:00,33.04,33.07,33.01,33.02,88000.0,24.5234,24.5456,24.5011,24.5085,88000.0
2012-07-10 14:10:00,33.02,33.03,32.96,32.98,90800.0,24.5085,24.5159,24.464,24.4788,90800.0
2012-07-10 14:20:00,32.98,33.0,32.95,32.99,72700.0,24.4788,24.4937,24.4566,24.4862,72700.0
2012-07-10 14:30:00,33.0,33.01,32.95,33.0,103100.0,24.4937,24.5011,24.4566,24.4937,103100.0
2012-07-10 14:40:00,32.99,33.01,32.97,33.0,86800.0,24.4862,24.5011,24.4714,24.4937,86800.0
2012-07-10 14:50:00,33.0,33.01,32.98,33.01,92600.0,24.4937,24.5011,24.4788,24.5011,92600.0
2012-07-10 15:00:00,33.01,33.03,32.97,32.98,120300.0,24.5011,24.5159,24.4714,24.4788,120300.0
2012-07-10 15:10:00,32.98,33.01,32.98,33.01,111200.0,24.4788,24.5011,24.4788,24.5011,111200.0
2012-07-10 15:20:00,33.01,33.01,32.95,32.98,116800.0,24.5011,24.5011,24.4566,24.4788,116800.0
2012-07-10 15:30:00,32.98,33.02,32.98,33.01,156200.0,24.4788,24.5085,24.4788,24.5011,156200.0
2012-07-10 15:40:00,33.02,33.03,32.96,32.99,328800.0,24.5085,24.5159,24.464,24.4862,328800.0
2012-07-10 15:50:00,33.0,33.11,33.0,33.08,496100.0,24.4937,24.5753,24.4937,24.553,496100.0
2012-07-11 09:30:00,32.69,32.75,32.18,32.21,496600.0,24.2636,24.3081,23.885,23.9073,496600.0
2012-07-11 09:40:00,32.21,32.25,32.02,32.03,360100.0,23.9073,23.937,23.7663,23.7737,360100.0
2012-07-11 09:50:00,32.04,32.2,31.97,32.0,648000.0,23.7811,23.8999,23.7292,23.7514,648000.0
2012-07-11 10:00:00,32.01,32.02,31.66,31.73,621200.0,23.7589,23.7663,23.4991,23.551,621200.0
2012-07-11 10:10:00,31.72,31.74,31.48,31.49,650600.0,23.5436,23.5585,23.3655,23.3729,650600.0
2012-07-11 10:20:00,31.49,31.66,31.43,31.61,624500.0,23.3729,23.4991,23.3284,23.462,624500.0
2012-07-11 10:30:00,31.61,31.73,31.6,31.65,556600.0,23.462,23.551,23.4545,23.4917,556600.0
2012-07-11 10:40:00,31.65,31.75,31.57,31.57,421700.0,23.4917,23.5659,23.4323,23.4323,421700.0
2012-07-11 10:50:00,31.57,31.6,31.5,31.5,589300.0,23.4323,23.4545,23.3803,23.3803,589300.0
2012-07-11 11:00:00,31.51,31.69,31.5,31.58,351900.0,23.3877,23.5213,23.3803,23.4397,351900.0
2012-07-11 11:10:00,31.57,31.65,31.52,31.63,294900.0,23.4323,23.4917,23.3952,23.4768,294900.0
2012-07-11 11:20:00,31.63,31.68,31.59,31.61,373800.0,23.4768,23.5139,23.4471,23.462,373800.0
2012-07-11 11:30:00,31.61,31.63,31.6,31.61,170700.0,23.462,23.4768,23.4545,23.462,170700.0
2012-07-11 11:40:00,31.61,31.61,31.49,31.5,266400.0,23.462,23.462,23.3729,23.3803,266400.0
2012-07-11 11:50:00,31.5,31.5,31.34,31.43,557400.0,23.3803,23.3803,23.2616,23.3284,557400.0
2012-07-11 12:00:00,31.43,31.44,31.33,31.35,369300.0,23.3284,23.3358,23.2541,23.269,369300.0
2012-07-11 12:10:00,31.34,31.35,31.23,31.24,287000.0,23.2616,23.269,23.1799,23.1873,287000.0
2012-07-11 12:20:00,31.24,31.35,31.23,31.31,323400.0,23.1873,23.269,23.1799,23.2393,323400.0
2012-07-11 12:30:00,31.31,31.37,31.27,31.36,154800.0,23.2393,23.2838,23.2096,23.2764,154800.0
2012-07-11 12:40:00,31.36,31.38,31.3,31.33,164400.0,23.2764,23.2913,23.2319,23.2541,164400.0
2012-07-11 12:50:00,31.33,31.42,31.3,31.32,146300.0,23.2541,23.3209,23.2319,23.2467,146300.0
2012-07-11 13:00:00,31.32,31.35,31.28,31.3,200900.0,23.2467,23.269,23.217,23.2319,200900.0
2012-07-11 13:10:00,31.3,31.39,31.3,31.36,169600.0,23.2319,23.2987,23.2319,23.2764,169600.0
2012-07-11 13:20:00,31.36,31.45,31.35,31.37,168300.0,23.2764,23.3432,23.269,23.2838,168300.0
2012-07-11 13:30:00,31.37,31.39,31.31,31.34,150900.0,23.2838,23.2987,23.2393,23.2616,150900.0
2012-07-11 13:40:00,31.34,31.36,31.32,31.34,114300.0,23.2616,23.2764,23.2467,23.2616,114300.0
2012-07-11 13:50:00,31.34,31.39,31.33,31.35,113700.0,23.2616,23.2987,23.2541,23.269,113700.0
2012-07-11 14:00:00,31.36,31.4,31.25,31.25,290900.0,23.2764,23.3061,23.1948,23.1948,290900.0
2012-07-11 14:10:00,31.26,31.3,31.2,31.26,206500.0,23.2022,23.2319,23.1577,23.2022,206500.0
2012-07-11 14:20:00,31.26,31.31,31.24,31.3,201500.0,23.2022,23.2393,23.1873,23.2319,201500.0
2012-07-11 14:30:00,31.3,31.3,31.15,31.16,260400.0,23.2319,23.2319,23.1205,23.128,260400.0
2012-07-11 14:40:00,31.16,31.26,31.07,31.21,483700.0,23.128,23.2022,23.0612,23.1651,483700.0
2012-07-11 14:50:00,31.21,31.25,31.18,31.23,273500.0,23.1651,23.1948,23.1428,23.1799,273500.0
2012-07-11 15:00:00,31.23,31.48,31.22,31.48,481000.0,23.1799,23.3655,23.1725,23.3655,481000.0
2012-07-11 15:10:00,31.48,31.55,31.3,31.48,730100.0,23.3655,23.4174,23.2319,23.3655,730100.0
2012-07-11 15:20:00,31.48,31.49,31.35,31.46,429600.0,23.3655,23.3729,23.269,23.3506,429600.0
2012-07-11 15:30:00,31.47,31.51,31.42,31.51,532700.0,23.3581,23.3877,23.3209,23.3877,532700.0
2012-07-11 15:40:00,31.51,31.65,31.5,31.59,764900.0,23.3877,23.4917,23.3803,23.4471,764900.0
2012-07-11 15:50:00,31.58,31.61,31.55,31.58,1013000.0,23.4397,23.462,23.4174,23.4397,1013000.0
2012-07-12 09:30:00,31.42,31.5,31.36,31.38,233700.0,23.3209,23.3803,23.2764,23.2913,233700.0
2012-07-12 09:40:00,31.38,31.63,31.36,31.6,533400.0,23.2913,23.4768,23.2764,23.4545,533400.0
2012-07-12 09:50:00,31.6,31.69,31.59,31.63,164800.0,23.4545,23.5213,23.4471,23.4768,164800.0
2012-07-12 10:00:00,31.64,31.67,31.57,31.6,295100.0,23.4842,23.5065,23.4323,23.4545,295100.0
2012-07-12 10:10:00,31.61,31.75,31.6,31.7,132900.0,23.462,23.5659,23.4545,23.5288,132900.0
2012-07-12 10:20:00,31.71,31.78,31.67,31.75,157400.0,23.5362,23.5881,23.5065,23.5659,157400.0
2012-07-12 10:30:00,31.75,31.83,31.72,31.82,159000.0,23.5659,23.6253,23.5436,23.6178,159000.0
2012-07-12 10:40:00,31.82,31.83,31.74,31.77,365700.0,23.6178,23.6253,23.5585,23.5807,365700.0
2012-07-12 10:50:00,31.76,31.85,31.72,31.83,343900.0,23.5733,23.6401,23.5436,23.6253,343900.0
2012-07-12 11:00:00,31.83,31.86,31.76,31.77,129100.0,23.6253,23.6475,23.5733,23.5807,129100.0
2012-07-12 11:10:00,31.77,31.78,31.73,31.77,112300.0,23.5807,23.5881,23.551,23.5807,112300.0
2012-07-12 11:20:00,31.78,31.84,31.73,31.83,95400.0,23.5881,23.6327,23.551,23.6253,95400.0
2012-07-12 11:30:00,31.83,31.84,31.72,31.75,98200.0,23.6253,23.6327,23.5436,23.5659,98200.0
2012-07-12 11:40:00,31.76,31.86,31.76,31.86,81000.0,23.5733,23.6475,23.5733,23.6475,81000.0
2012-07-12 11:50:00,31.86,31.98,31.86,31.92,103900.0,23.6475,23.7366,23.6475,23.6921,103900.0
2012-07-12 12:00:00,31.92,32.06,31.92,32.06,132800.0,23.6921,23.796,23.6921,23.796,132800.0
2012-07-12 12:10:00,32.05,32.05,31.99,32.01,106600.0,23.7885,23.7885,23.744,23.7589,106600.0
2012-07-12 12:20:00,32.0,32.04,31.98,32.02,76200.0,23.7514,23.7811,23.7366,23.7663,76200.0
2012-07-12 12:30:00,32.02,32.02,31.98,31.99,115200.0,23.7663,23.7663,23.7366,23.744,115200.0
2012-07-12 12:40:00,31.99,32.02,31.98,32.02,55800.0,23.744,23.7663,23.7366,23.7663,55800.0
2012-07-12 12:50:00,32.01,32.02,31.98,32.01,106900.0,23.7589,23.7663,23.7366,23.7589,106900.0
2012-07-12 13:00:00,32.02,32.03,31.97,32.02,66300.0,23.7663,23.7737,23.7292,23.7663,66300.0
2012-07-12 13:10:00,32.02,32.04,32.01,32.02,46200.0,23.7663,23.7811,23.7589,23.7663,46200.0
2012-07-12 13:20:00,32.01,32.07,32.0,32.0,55600.0,23.7589,23.8034,23.7514,23.7514,55600.0
2012-07-12 13:30:00,32.0,32.06,32.0,32.05,54100.0,23.7514,23.796,23.7514,23.7885,54100.0
2012-07-12 13:40:00,32.05,32.09,32.04,32.07,80000.0,23.7885,23.8182,23.7811,23.8034,80000.0
2012-07-12 13:50:00,32.07,32.07,31.94,31.95,89000.0,23.8034,23.8034,23.7069,23.7143,89000.0
2012-07-12 14:00:00,31.95,31.99,31.91,31.96,99200.0,23.7143,23.744,23.6846,23.7217,99200.0
2012-07-12 14:10:00,31.96,31.98,31.92,31.96,79300.0,23.7217,23.7366,23.6921,23.7217,79300.0
2012-07-12 14:20:00,31.96,31.98,31.92,31.95,74400.0,23.7217,23.7366,23.6921,23.7143,74400.0
2012-07-12 14:30:00,31.95,32.03,31.95,32.01,141100.0,23.7143,23.7737,23.7143,23.7589,141100.0
2012-07-12 14:40:00,32.0,32.01,31.99,32.0,93500.0,23.7514,23.7589,23.744,23.7514,93500.0
2012-07-12 14:50:00,32.0,32.02,31.96,31.98,77800.0,23.7514,23.7663,23.7217,23.7366,77800.0
2012-07-12 15:00:00,31.98,31.98,31.87,31.9,203500.0,23.7366,23.7366,23.6549,23.6772,203500.0
2012-07-12 15:10:00,31.9,31.94,31.88,31.89,151200.0,23.6772,23.7069,23.6624,23.6698,151200.0
2012-07-12 15:20:00,31.89,31.96,31.87,31.87,155700.0,23.6698,23.7217,23.6549,23.6549,155700.0
2012-07-12 15:30:00,31.87,31.95,31.87,31.94,154600.0,23.6549,23.7143,23.6549,23.7069,154600.0
2012-07-12 15:40:00,31.94,31.99,31.93,31.95,229800.0,23.7069,23.744,23.6995,23.7143,229800.0
2012-07-12 15:50:00,31.96,31.99,31.88,31.89,521400.0,23.7217,23.744,23.6624,23.6698,521400.0
2012-07-13 09:30:00,31.84,32.0,31.83,31.95,123200.0,23.6327,23.7514,23.6253,23.7143,123200.0
2012-07-13 09:40:00,31.95,32.0,31.91,32.0,127000.0,23.7143,23.7514,23.6846,23.7514,127000.0
2012-07-13 09:50:00,32.0,32.1,31.98,32.08,241100.0,23.7514,23.8257,23.7366,23.8108,241100.0
2012-07-13 10:00:00,32.08,32.22,32.07,32.15,148800.0,23.8108,23.9147,23.8034,23.8628,148800.0
2012-07-13 10:10:00,32.15,32.2,32.11,32.13,144400.0,23.8628,23.8999,23.8331,23.8479,144400.0
2012-07-13 10:20:00,32.13,32.17,32.07,32.08,218000.0,23.8479,23.8776,23.8034,23.8108,218000.0
2012-07-13 10:30:00,32.08,32.17,32.07,32.09,182500.0,23.8108,23.8776,23.8034,23.8182,182500.0
2012-07-13 10:40:00,32.09,32.11,32.04,32.09,139900.0,23.8182,23.8331,23.7811,23.8182,139900.0
2012-07-13 10:50:00,32.09,32.14,32.05,32.05,184300.0,23.8182,23.8553,23.7885,23.7885,184300.0
2012-07-13 11:00:00,32.06,32.07,32.01,32.04,185800.0,23.796,23.8034,23.7589,23.7811,185800.0
2012-07-13 11:10:00,32.05,32.05,31.99,32.0,236200.0,23.7885,23.7885,23.744,23.7514,236200.0
2012-07-13 11:20:00,32.0,32.02,31.98,32.0,96700.0,23.7514,23.7663,23.7366,23.7514,96700.0
2012-07-13 11:30:00,32.0,32.04,32.0,32.02,74100.0,23.7514,23.7811,23.7514,23.7663,74100.0
2012-07-13 11:40:00,32.03,32.12,32.02,32.11,73000.0,23.7737,23.8405,23.7663,23.8331,73000.0
2012-07-13 11:50:00,32.11,32.19,32.09,32.19,105900.0,23.8331,23.8925,23.8182,23.8925,105900.0
2012-07-13 12:00:00,32.19,32.2,32.12,32.12,69200.0,23.8925,23.8999,23.8405,23.8405,69200.0
2012-07-13 12:10:00,32.13,32.17,32.1,32.14,80400.0,23.8479,23.8776,23.8257,23.8553,80400.0
2012-07-13 12:20:00,32.14,32.16,32.11,32.14,63400.0,23.8553,23.8702,23.8331,23.8553,63400.0
2012-07-13 12:30:00,32.15,32.19,32.14,32.18,35000.0,23.8628,23.8925,23.8553,23.885,35000.0
2012-07-13 12:40:00,32.18,32.2,32.17,32.18,42700.0,23.885,23.8999,23.8776,23.885,42700.0
2012-07-13 12:50:00,32.18,32.2,32.17,32.2,42200.0,23.885,23.8999,23.8776,23.8999,42200.0
2012-07-13 13:00:00,32.2,32.24,32.19,32.24,48200.0,23.8999,23.9296,23.8925,23.9296,48200.0
2012-07-13 13:10:00,32.24,32.27,32.23,32.27,69300.0,23.9296,23.9518,23.9221,23.9518,69300.0
2012-07-13 13:20:00,32.27,32.27,32.24,32.25,88500.0,23.9518,23.9518,23.9296,23.937,88500.0
2012-07-13 13:30:00,32.25,32.3,32.25,32.29,55200.0,23.937,23.9741,23.937,23.9667,55200.0
2012-07-13 13:40:00,32.29,32.33,32.27,32.28,64100.0,23.9667,23.9964,23.9518,23.9593,64100.0
2012-07-13 13:50:00,32.27,32.3,32.25,32.26,61000.0,23.9518,23.9741,23.937,23.9444,61000.0
2012-07-13 14:00:00,32.26,32.3,32.25,32.28,57000.0,23.9444,23.9741,23.937,23.9593,57000.0
2012-07-13 14:10:00,32.28,32.29,32.28,32.29,38500.0,23.9593,23.9667,23.9593,23.9667,38500.0
2012-07-13 14:20:00,32.29,32.32,32.28,32.32,60900.0,23.9667,23.989,23.9593,23.989,60900.0
2012-07-13 14:30:00,32.32,32.37,32.31,32.35,109600.0,23.989,24.0261,23.9815,24.0112,109600.0
2012-07-13 14:40:00,32.35,32.35,32.29,32.3,55600.0,24.0112,24.0112,23.9667,23.9741,55600.0
2012-07-13 14:50:00,32.3,32.34,32.27,32.28,136600.0,23.9741,24.0038,23.9518,23.9593,136600.0
2012-07-13 15:00:00,32.28,32.3,32.25,32.25,134000.0,23.9593,23.9741,23.937,23.937,134000.0
2012-07-13 15:10:00,32.25,32.28,32.21,32.21,109800.0,23.937,23.9593,23.9073,23.9073,109800.0
2012-07-13 15:20:00,32.21,32.28,32.21,32.22,117200.0,23.9073,23.9593,23.9073,23.9147,117200.0
2012-07-13 15:30:00,32.22,32.28,32.22,32.24,124800.0,23.9147,23.9593,23.9147,23.9296,124800.0
2012-07-13 15:40:00,32.25,32.37,32.24,32.34,302200.0,23.937,24.0261,23.9296,24.0038,302200.0
2012-07-13 15:50:00,32.34,32.39,32.31,32.36,458900.0,24.0038,24.0409,23.9815,24.0186,458900.0
2012-07-16 09:30:00,32.32,32.36,32.13,32.14,109700.0,23.989,24.0186,23.8479,23.8553,109700.0
2012-07-16 09:40:00,32.11,32.25,32.1,32.2,73100.0,23.8331,23.937,23.8257,23.8999,73100.0
2012-07-16 09:50:00,32.2,32.24,32.18,32.19,67700.0,23.8999,23.9296,23.885,23.8925,67700.0
2012-07-16 10:00:00,32.19,32.23,32.17,32.19,127800.0,23.8925,23.9221,23.8776,23.8925,127800.0
2012-07-16 10:10:00,32.18,32.2,32.17,32.19,107700.0,23.885,23.8999,23.8776,23.8925,107700.0
2012-07-16 10:20:00,32.19,32.2,32.15,32.2,73700.0,23.8925,23.8999,23.8628,23.8999,73700.0
2012-07-16 10:30:00,32.2,32.3,32.19,32.28,100700.0,23.8999,23.9741,23.8925,23.9593,100700.0
2012-07-16 10:40:00,32.28,32.31,32.25,32.29,64100.0,23.9593,23.9815,23.937,23.9667,64100.0
2012-07-16 10:50:00,32.3,32.32,32.25,32.27,77600.0,23.9741,23.989,23.937,23.9518,77600.0
2012-07-16 11:00:00,32.27,32.33,32.27,32.33,78100.0,23.9518,23.9964,23.9518,23.9964,78100.0
2012-07-16 11:10:00,32.33,32.42,32.32,32.41,80900.0,23.9964,24.0632,23.989,24.0558,80900.0
2012-07-16 11:20:00,32.41,32.41,32.35,32.36,81300.0,24.0558,24.0558,24.0112,24.0186,81300.0
2012-07-16 11:30:00,32.37,32.39,32.35,32.38,63100.0,24.0261,24.0409,24.0112,24.0335,63100.0
2012-07-16 11:40:00,32.39,32.43,32.34,32.36,99700.0,24.0409,24.0706,24.0038,24.0186,99700.0
2012-07-16 11:50:00,32.37,32.37,32.33,32.34,51800.0,24.0261,24.0261,23.9964,24.0038,51800.0
2012-07-16 12:00:00,32.35,32.38,32.34,32.38,52300.0,24.0112,24.0335,24.0038,24.0335,52300.0
2012-07-16 12:10:00,32.38,32.39,32.35,32.35,61100.0,24.0335,24.0409,24.0112,24.0112,61100.0
2012-07-16 12:20:00,32.36,32.39,32.35,32.37,56900.0,24.0186,24.0409,24.0112,24.0261,56900.0
2012-07-16 12:30:00,32.38,32.39,32.36,32.36,39900.0,24.0335,24.0409,24.0186,24.0186,39900.0
2012-07-16 12:40:00,32.37,32.38,32.34,32.38,54700.0,24.0261,24.0335,24.0038,24.0335,54700.0
2012-07-16 12:50:00,32.38,32.42,32.38,32.41,38400.0,24.0335,24.0632,24.0335,24.0558,38400.0
2012-07-16 13:00:00,32.42,32.44,32.4,32.42,41600.0,24.0632,24.078,24.0483,24.0632,41600.0
2012-07-16 13:10:00,32.42,32.42,32.4,32.42,39900.0,24.0632,24.0632,24.0483,24.0632,39900.0
2012-07-16 13:20:00,32.42,32.46,32.41,32.46,38800.0,24.0632,24.0929,24.0558,24.0929,38800.0
2012-07-16 13:30:00,32.45,32.46,32.42,32.43,55900.0,24.0854,24.0929,24.0632,24.0706,55900.0
2012-07-16 13:40:00,32.42,32.46,32.4,32.44,45300.0,24.0632,24.0929,24.0483,24.078,45300.0
2012-07-16 13:50:00,32.45,32.48,32.43,32.43,52100.0,24.0854,24.1077,24.0706,24.0706,52100.0
2012-07-16 14:00:00,32.42,32.44,32.42,32.44,42300.0,24.0632,24.078,24.0632,24.078,42300.0
2012-07-16 14:10:00,32.44,32.45,32.41,32.44,53100.0,24.078,24.0854,24.0558,24.078,53100.0
2012-07-16 14:20:00,32.45,32.45,32.41,32.41,42800.0,24.0854,24.0854,24.0558,24.0558,42800.0
2012-07-16 14:30:00,32.41,32.42,32.38,32.39,74200.0,24.0558,24.0632,24.0335,24.0409,74200.0
2012-07-16 14:40:00,32.39,32.44,32.38,32.43,58500.0,24.0409,24.078,24.0335,24.0706,58500.0
2012-07-16 14:50:00,32.43,32.44,32.39,32.42,64700.0,24.0706,24.078,24.0409,24.0632,64700.0
2012-07-16 15:00:00,32.41,32.43,32.37,32.38,131500.0,24.0558,24.0706,24.0261,24.0335,131500.0
2012-07-16 15:10:00,32.37,32.38,32.37,32.38,53700.0,24.0261,24.0335,24.0261,24.0335,53700.0
2012-07-16 15:20:00,32.38,32.44,32.37,32.41,134800.0,24.0335,24.078,24.0261,24.0558,134800.0
2012-07-16 15:30:00,32.41,32.41,32.37,32.37,114900.0,24.0558,24.0558,24.0261,24.0261,114900.0
2012-07-16 15:40:00,32.38,32.45,32.36,32.45,258800.0,24.0335,24.0854,24.0186,24.0854,258800.0
2012-07-16 15:50:00,32.45,32.47,32.43,32.46,570100.0,24.0854,24.1003,24.0706,24.0929,570100.0
2012-07-17 09:30:00,32.45,32.73,32.42,32.67,223500.0,24.0854,24.2933,24.0632,24.2487,223500.0
2012-07-17 09:40:00,32.66,32.66,32.53,32.57,97100.0,24.2413,24.2413,24.1448,24.1745,97100.0
2012-07-17 09:50:00,32.57,32.61,32.54,32.58,95300.0,24.1745,24.2042,24.1522,24.1819,95300.0
2012-07-17 10:00:00,32.58,32.58,32.37,32.44,103000.0,24.1819,24.1819,24.0261,24.078,103000.0
2012-07-17 10:10:00,32.43,32.48,32.41,32.42,61600.0,24.0706,24.1077,24.0558,24.0632,61600.0
2012-07-17 10:20:00,32.43,32.5,32.42,32.42,82600.0,24.0706,24.1226,24.0632,24.0632,82600.0
2012-07-17 10:30:00,32.43,32.45,32.35,32.36,188700.0,24.0706,24.0854,24.0112,24.0186,188700.0
2012-07-17 10:40:00,32.35,32.36,32.27,32.32,156200.0,24.0112,24.0186,23.9518,23.989,156200.0
2012-07-17 10:50:00,32.33,32.37,32.33,32.36,69800.0,23.9964,24.0261,23.9964,24.0186,69800.0
2012-07-17 11:00:00,32.37,32.38,32.33,32.38,55800.0,24.0261,24.0335,23.9964,24.0335,55800.0
2012-07-17 11:10:00,32.38,32.39,32.3,32.3,61300.0,24.0335,24.0409,23.9741,23.9741,61300.0
2012-07-17 11:20:00,32.3,32.36,32.3,32.34,52500.0,23.9741,24.0186,23.9741,24.0038,52500.0
2012-07-17 11:30:00,32.35,32.44,32.35,32.44,84600.0,24.0112,24.078,24.0112,24.078,84600.0
2012-07-17 11:40:00,32.44,32.5,32.43,32.5,47900.0,24.078,24.1226,24.0706,24.1226,47900.0
2012-07-17 11:50:00,32.5,32.58,32.49,32.56,90800.0,24.1226,24.1819,24.1151,24.1671,90800.0
2012-07-17 12:00:00,32.56,32.6,32.51,32.53,76600.0,24.1671,24.1968,24.13,24.1448,76600.0
2012-07-17 12:10:00,32.52,32.58,32.51,32.58,62100.0,24.1374,24.1819,24.13,24.1819,62100.0
2012-07-17 12:20:00,32.58,32.6,32.55,32.55,57400.0,24.1819,24.1968,24.1597,24.1597,57400.0
2012-07-17 12:30:00,32.56,32.56,32.49,32.52,98400.0,24.1671,24.1671,24.1151,24.1374,98400.0
2012-07-17 12:40:00,32.52,32.56,32.52,32.54,28400.0,24.1374,24.1671,24.1374,24.1522,28400.0
2012-07-17 12:50:00,32.54,32.57,32.51,32.51,35900.0,24.1522,24.1745,24.13,24.13,35900.0
2012-07-17 13:00:00,32.51,32.53,32.49,32.52,27800.0,24.13,24.1448,24.1151,24.1374,27800.0
2012-07-17 13:10:00,32.52,32.54,32.49,32.54,64000.0,24.1374,24.1522,24.1151,24.1522,64000.0
2012-07-17 13:20:00,32.54,32.64,32.54,32.62,63000.0,24.1522,24.2265,24.1522,24.2116,63000.0
2012-07-17 13:30:00,32.62,32.68,32.62,32.62,56300.0,24.2116,24.2562,24.2116,24.2116,56300.0
2012-07-17 13:40:00,32.63,32.68,32.62,32.67,62700.0,24.219,24.2562,24.2116,24.2487,62700.0
2012-07-17 13:50:00,32.66,32.7,32.64,32.65,37800.0,24.2413,24.271,24.2265,24.2339,37800.0
2012-07-17 14:00:00,32.64,32.69,32.63,32.66,156400.0,24.2265,24.2636,24.219,24.2413,156400.0
2012-07-17 14:10:00,32.66,32.7,32.66,32.67,42700.0,24.2413,24.271,24.2413,24.2487,42700.0
2012-07-17 14:20:00,32.67,32.68,32.62,32.63,28400.0,24.2487,24.2562,24.2116,24.219,28400.0
2012-07-17 14:30:00,32.62,32.66,32.61,32.63,125900.0,24.2116,24.2413,24.2042,24.219,125900.0
2012-07-17 14:40:00,32.63,32.68,32.62,32.67,58500.0,24.219,24.2562,24.2116,24.2487,58500.0
2012-07-17 14:50:00,32.67,32.77,32.66,32.71,121000.0,24.2487,24.323,24.2413,24.2784,121000.0
2012-07-17 15:00:00,32.72,32.77,32.71,32.72,76100.0,24.2858,24.323,24.2784,24.2858,76100.0
2012-07-17 15:10:00,32.72,32.77,32.7,32.77,56000.0,24.2858,24.323,24.271,24.323,56000.0
2012-07-17 15:20:00,32.77,32.78,32.69,32.75,132900.0,24.323,24.3304,24.2636,24.3081,132900.0
2012-07-17 15:30:00,32.75,32.76,32.7,32.7,117100.0,24.3081,24.3155,24.271,24.271,117100.0
2012-07-17 15:40:00,32.71,32.78,32.7,32.78,192500.0,24.2784,24.3304,24.271,24.3304,192500.0
2012-07-17 15:50:00,32.78,32.79,32.73,32.77,363600.0,24.3304,24.3378,24.2933,24.323,363600.0
2012-07-18 09:30:00,32.68,32.76,32.61,32.76,63100.0,24.2562,24.3155,24.2042,24.3155,63100.0
2012-07-18 09:40:00,32.75,32.88,32.73,32.88,45000.0,24.3081,24.4046,24.2933,24.4046,45000.0
2012-07-18 09:50:00,32.88,32.99,32.86,32.9,118200.0,24.4046,24.4862,24.3898,24.4194,118200.0
2012-07-18 10:00:00,32.91,33.0,32.89,32.94,90500.0,24.4269,24.4937,24.412,24.4491,90500.0
2012-07-18 10:10:00,32.94,32.95,32.89,32.9,56700.0,24.4491,24.4566,24.412,24.4194,56700.0
2012-07-18 10:20:00,32.9,32.91,32.84,32.84,55600.0,24.4194,24.4269,24.3749,24.3749,55600.0
2012-07-18 10:30:00,32.85,32.93,32.84,32.92,76800.0,24.3823,24.4417,24.3749,24.4343,76800.0
2012-07-18 10:40:00,32.93,33.02,32.92,33.01,98600.0,24.4417,24.5085,24.4343,24.5011,98600.0
2012-07-18 10:50:00,33.02,33.1,33.0,33.1,108900.0,24.5085,24.5679,24.4937,24.5679,108900.0
2012-07-18 11:00:00,33.1,33.1,33.02,33.04,402500.0,24.5679,24.5679,24.5085,24.5234,402500.0
2012-07-18 11:10:00,33.04,33.05,33.04,33.05,18200.0,24.5234,24.5308,24.5234,24.5308,18200.0
2012-07-18 11:20:00,33.04,33.07,33.04,33.05,48100.0,24.5234,24.5456,24.5234,24.5308,48100.0
2012-07-18 11:30:00,33.05,33.16,33.04,33.13,81800.0,24.5308,24.6124,24.5234,24.5902,81800.0
2012-07-18 11:40:00,33.13,33.18,33.12,33.18,78100.0,24.5902,24.6273,24.5827,24.6273,78100.0
2012-07-18 11:50:00,33.17,33.22,33.15,33.18,91200.0,24.6198,24.657,24.605,24.6273,91200.0
2012-07-18 12:00:00,33.17,33.21,33.13,33.18,110000.0,24.6198,24.6495,24.5902,24.6273,110000.0
2012-07-18 12:10:00,33.17,33.2,33.12,33.12,178700.0,24.6198,24.6421,24.5827,24.5827,178700.0
2012-07-18 12:20:00,33.12,33.19,33.1,33.18,63600.0,24.5827,24.6347,24.5679,24.6273,63600.0
2012-07-18 12:30:00,33.18,33.22,33.18,33.21,25800.0,24.6273,24.657,24.6273,24.6495,25800.0
2012-07-18 12:40:00,33.22,33.22,33.19,33.21,32800.0,24.657,24.657,24.6347,24.6495,32800.0
2012-07-18 12:50:00,33.21,33.21,33.17,33.17,25400.0,24.6495,24.6495,24.6198,24.6198,25400.0
2012-07-18 13:00:00,33.18,33.21,33.14,33.16,174700.0,24.6273,24.6495,24.5976,24.6124,174700.0
2012-07-18 13:10:00,33.17,33.22,33.16,33.21,33100.0,24.6198,24.657,24.6124,24.6495,33100.0
2012-07-18 13:20:00,33.2,33.23,33.18,33.21,28200.0,24.6421,24.6644,24.6273,24.6495,28200.0
2012-07-18 13:30:00,33.2,33.2,33.17,33.17,58200.0,24.6421,24.6421,24.6198,24.6198,58200.0
2012-07-18 13:40:00,33.17,33.21,33.11,33.2,249300.0,24.6198,24.6495,24.5753,24.6421,249300.0
2012-07-18 13:50:00,33.19,33.22,33.17,33.2,34400.0,24.6347,24.657,24.6198,24.6421,34400.0
2012-07-18 14:00:00,33.2,33.22,33.14,33.15,62200.0,24.6421,24.657,24.5976,24.605,62200.0
2012-07-18 14:10:00,33.14,33.24,33.13,33.24,93000.0,24.5976,24.6718,24.5902,24.6718,93000.0
2012-07-18 14:20:00,33.23,33.27,33.2,33.23,194800.0,24.6644,24.6941,24.6421,24.6644,194800.0
2012-07-18 14:30:00,33.24,33.25,33.17,33.21,79300.0,24.6718,24.6792,24.6198,24.6495,79300.0
2012-07-18 14:40:00,33.22,33.23,33.16,33.22,50900.0,24.657,24.6644,24.6124,24.657,50900.0
2012-07-18 14:50:00,33.21,33.21,33.15,33.21,149100.0,24.6495,24.6495,24.605,24.6495,149100.0
2012-07-18 15:00:00,33.21,33.27,33.21,33.27,175000.0,24.6495,24.6941,24.6495,24.6941,175000.0
2012-07-18 15:10:00,33.26,33.29,33.24,33.27,122500.0,24.6866,24.7089,24.6718,24.6941,122500.0
2012-07-18 15:20:00,33.26,33.3,33.24,33.27,187900.0,24.6866,24.7163,24.6718,24.6941,187900.0
2012-07-18 15:30:00,33.27,33.3,33.23,33.24,127600.0,24.6941,24.7163,24.6644,24.6718,127600.0
2012-07-18 15:40:00,33.23,33.29,33.21,33.28,178300.0,24.6644,24.7089,24.6495,24.7015,178300.0
2012-07-18 15:50:00,33.29,33.3,33.21,33.23,590600.0,24.7089,24.7163,24.6495,24.6644,590600.0
2012-07-19 09:30:00,33.2,33.21,33.01,33.12,93800.0,24.6421,24.6495,24.5011,24.5827,93800.0
2012-07-19 09:40:00,33.11,33.21,33.09,33.09,101300.0,24.5753,24.6495,24.5605,24.5605,101300.0
2012-07-19 09:50:00,33.09,33.11,33.01,33.02,93900.0,24.5605,24.5753,24.5011,24.5085,93900.0
2012-07-19 10:00:00,33.02,33.02,32.84,32.9,181500.0,24.5085,24.5085,24.3749,24.4194,181500.0
2012-07-19 10:10:00,32.89,33.06,32.86,33.06,79300.0,24.412,24.5382,24.3898,24.5382,79300.0
2012-07-19 10:20:00,33.06,33.08,32.94,32.95,55200.0,24.5382,24.553,24.4491,24.4566,55200.0
2012-07-19 10:30:00,32.95,33.01,32.95,32.98,73700.0,24.4566,24.5011,24.4566,24.4788,73700.0
2012-07-19 10:40:00,32.99,33.11,32.98,33.08,116800.0,24.4862,24.5753,24.4788,24.553,116800.0
2012-07-19 10:50:00,33.08,33.16,33.05,33.15,43700.0,24.553,24.6124,24.5308,24.605,43700.0
2012-07-19 11:00:00,33.15,33.18,33.13,33.14,52500.0,24.605,24.6273,24.5902,24.5976,52500.0
2012-07-19 11:10:00,33.14,33.17,33.11,33.17,34300.0,24.5976,24.6198,24.5753,24.6198,34300.0
2012-07-19 11:20:00,33.16,33.21,33.15,33.21,23600.0,24.6124,24.6495,24.605,24.6495,23600.0
2012-07-19 11:30:00,33.21,33.23,33.19,33.2,63500.0,24.6495,24.6644,24.6347,24.6421,63500.0
2012-07-19 11:40:00,33.2,33.21,33.16,33.19,31400.0,24.6421,24.6495,24.6124,24.6347,31400.0
2012-07-19 11:50:00,33.19,33.21,33.15,33.15,41800.0,24.6347,24.6495,24.605,24.605,41800.0
2012-07-19 12:00:00,33.16,33.16,33.15,33.16,23800.0,24.6124,24.6124,24.605,24.6124,23800.0
2012-07-19 12:10:00,33.15,33.18,33.15,33.17,49400.0,24.605,24.6273,24.605,24.6198,49400.0
2012-07-19 12:20:00,33.17,33.22,33.13,33.2,77200.0,24.6198,24.657,24.5902,24.6421,77200.0
2012-07-19 12:30:00,33.21,33.24,33.19,33.23,30400.0,24.6495,24.6718,24.6347,24.6644,30400.0
2012-07-19 12:40:00,33.24,33.24,33.1,33.1,51100.0,24.6718,24.6718,24.5679,24.5679,51100.0
2012-07-19 12:50:00,33.11,33.2,33.07,33.16,157400.0,24.5753,24.6421,24.5456,24.6124,157400.0
2012-07-19 13:00:00,33.16,33.21,33.16,33.21,37500.0,24.6124,24.6495,24.6124,24.6495,37500.0
2012-07-19 13:10:00,33.2,33.24,33.19,33.23,33400.0,24.6421,24.6718,24.6347,24.6644,33400.0
2012-07-19 13:20:00,33.23,33.28,33.23,33.24,80800.0,24.6644,24.7015,24.6644,24.6718,80800.0
2012-07-19 13:30:00,33.24,33.27,33.23,33.23,31700.0,24.6718,24.6941,24.6644,24.6644,31700.0
2012-07-19 13:40:00,33.23,33.25,33.17,33.19,117800.0,24.6644,24.6792,24.6198,24.6347,117800.0
2012-07-19 13:50:00,33.19,33.2,33.14,33.18,190400.0,24.6347,24.6421,24.5976,24.6273,190400.0
2012-07-19 14:00:00,33.18,33.25,33.16,33.25,93400.0,24.6273,24.6792,24.6124,24.6792,93400.0
2012-07-19 14:10:00,33.25,33.27,33.22,33.25,68600.0,24.6792,24.6941,24.657,24.6792,68600.0
2012-07-19 14:20:00,33.25,33.29,33.25,33.28,51600.0,24.6792,24.7089,24.6792,24.7015,51600.0
2012-07-19 14:30:00,33.28,33.37,33.27,33.37,44600.0,24.7015,24.7683,24.6941,24.7683,44600.0
2012-07-19 14:40:00,33.37,33.4,33.36,33.38,57000.0,24.7683,24.7906,24.7609,24.7757,57000.0
2012-07-19 14:50:00,33.38,33.4,33.37,33.4,102100.0,24.7757,24.7906,24.7683,24.7906,102100.0
2012-07-19 15:00:00,33.4,33.4,33.32,33.33,36500.0,24.7906,24.7906,24.7312,24.7386,36500.0
2012-07-19 15:10:00,33.33,33.37,33.32,33.32,47400.0,24.7386,24.7683,24.7312,24.7312,47400.0
2012-07-19 15:20:00,33.33,33.34,33.27,33.27,50800.0,24.7386,24.746,24.6941,24.6941,50800.0
2012-07-19 15:30:00,33.27,33.31,33.26,33.3,121900.0,24.6941,24.7238,24.6866,24.7163,121900.0
2012-07-19 15:40:00,33.31,33.35,33.3,33.35,60800.0,24.7238,24.7534,24.7163,24.7534,60800.0
2012-07-19 15:50:00,33.35,33.35,33.29,33.31,188600.0,24.7534,24.7534,24.7089,24.7238,188600.0
2012-07-20 09:30:00,33.2,33.25,33.05,33.21,279500.0,24.6421,24.6792,24.5308,24.6495,279500.0
2012-07-20 09:40:00,33.21,33.27,33.12,33.27,48500.0,24.6495,24.6941,24.5827,24.6941,48500.0
2012-07-20 09:50:00,33.27,33.37,33.23,33.3,57900.0,24.6941,24.7683,24.6644,24.7163,57900.0
2012-07-20 10:00:00,33.29,33.31,33.21,33.23,72500.0,24.7089,24.7238,24.6495,24.6644,72500.0
2012-07-20 10:10:00,33.22,33.22,33.16,33.21,148400.0,24.657,24.657,24.6124,24.6495,148400.0
2012-07-20 10:20:00,33.21,33.23,33.11,33.13,89100.0,24.6495,24.6644,24.5753,24.5902,89100.0
2012-07-20 10:30:00,33.13,33.15,33.04,33.05,183300.0,24.5902,24.605,24.5234,24.5308,183300.0
2012-07-20 10:40:00,33.05,33.11,33.05,33.11,36200.0,24.5308,24.5753,24.5308,24.5753,36200.0
2012-07-20 10:50:00,33.11,33.11,33.08,33.1,76800.0,24.5753,24.5753,24.553,24.5679,76800.0
2012-07-20 11:00:00,33.1,33.15,33.08,33.08,71500.0,24.5679,24.605,24.553,24.553,71500.0
2012-07-20 11:10:00,33.08,33.08,33.03,33.07,58300.0,24.553,24.553,24.5159,24.5456,58300.0
2012-07-20 11:20:00,33.07,33.13,33.06,33.12,81200.0,24.5456,24.5902,24.5382,24.5827,81200.0
2012-07-20 11:30:00,33.12,33.15,33.11,33.12,48000.0,24.5827,24.605,24.5753,24.5827,48000.0
2012-07-20 11:40:00,33.12,33.18,33.09,33.18,78400.0,24.5827,24.6273,24.5605,24.6273,78400.0
2012-07-20 11:50:00,33.18,33.18,33.08,33.11,38300.0,24.6273,24.6273,24.553,24.5753,38300.0
2012-07-20 12:00:00,33.11,33.11,33.06,33.07,21300.0,24.5753,24.5753,24.5382,24.5456,21300.0
2012-07-20 12:10:00,33.06,33.1,32.98,33.02,555500.0,24.5382,24.5679,24.4788,24.5085,555500.0
2012-07-20 12:20:00,33.02,33.02,32.99,33.02,25400.0,24.5085,24.5085,24.4862,24.5085,25400.0
2012-07-20 12:30:00,33.01,33.02,32.97,32.98,33300.0,24.5011,24.5085,24.4714,24.4788,33300.0
2012-07-20 12:40:00,32.98,33.0,32.98,32.99,30700.0,24.4788,24.4937,24.4788,24.4862,30700.0
2012-07-20 12:50:00,33.0,33.02,32.99,33.0,55900.0,24.4937,24.5085,24.4862,24.4937,55900.0
2012-07-20 13:00:00,33.0,33.0,32.98,32.98,43400.0,24.4937,24.4937,24.4788,24.4788,43400.0
2012-07-20 13:10:00,32.98,33.01,32.98,33.0,57500.0,24.4788,24.5011,24.4788,24.4937,57500.0
2012-07-20 13:20:00,32.99,33.0,32.97,33.0,77600.0,24.4862,24.4937,24.4714,24.4937,77600.0
2012-07-20 13:30:00,32.99,33.02,32.99,33.02,54000.0,24.4862,24.5085,24.4862,24.5085,54000.0
2012-07-20 13:40:00,33.01,33.02,32.97,33.0,85700.0,24.5011,24.5085,24.4714,24.4937,85700.0
2012-07-20 13:50:00,32.99,33.01,32.99,33.0,44000.0,24.4862,24.5011,24.4862,24.4937,44000.0
2012-07-20 14:00:00,33.0,33.03,32.98,33.02,62400.0,24.4937,24.5159,24.4788,24.5085,62400.0
2012-07-20 14:10:00,33.02,33.03,32.97,33.02,70000.0,24.5085,24.5159,24.4714,24.5085,70000.0
2012-07-20 14:20:00,33.02,33.02,32.99,32.99,40500.0,24.5085,24.5085,24.4862,24.4862,40500.0
2012-07-20 14:30:00,32.99,33.0,32.98,32.99,47700.0,24.4862,24.4937,24.4788,24.4862,47700.0
2012-07-20 14:40:00,32.99,33.0,32.95,33.0,88400.0,24.4862,24.4937,24.4566,24.4937,88400.0
2012-07-20 14:50:00,33.0,33.0,32.92,32.96,169500.0,24.4937,24.4937,24.4343,24.464,169500.0
2012-07-20 15:00:00,32.96,32.98,32.93,32.98,118800.0,24.464,24.4788,24.4417,24.4788,118800.0
2012-07-20 15:10:00,32.98,32.98,32.94,32.97,125700.0,24.4788,24.4788,24.4491,24.4714,125700.0
2012-07-20 15:20:00,32.97,32.99,32.96,32.98,57000.0,24.4714,24.4862,24.464,24.4788,57000.0
2012-07-20 15:30:00,32.98,32.99,32.95,32.98,124700.0,24.4788,24.4862,24.4566,24.4788,124700.0
2012-07-20 15:40:00,32.98,33.01,32.93,32.93,292300.0,24.4788,24.5011,24.4417,24.4417,292300.0
2012-07-20 15:50:00,32.93,32.99,32.91,32.95,470000.0,24.4417,24.4862,24.4269,24.4566,470000.0
2012-07-23 09:30:00,32.68,32.68,32.35,32.36,288200.0,24.2562,24.2562,24.0112,24.0186,288200.0
2012-07-23 09:40:00,32.35,32.4,32.3,32.37,229000.0,24.0112,24.0483,23.9741,24.0261,229000.0
2012-07-23 09:50:00,32.37,32.48,32.3,32.44,390900.0,24.0261,24.1077,23.9741,24.078,390900.0
2012-07-23 10:00:00,32.45,32.47,32.4,32.4,196200.0,24.0854,24.1003,24.0483,24.0483,196200.0
2012-07-23 10:10:00,32.4,32.45,32.36,32.41,182700.0,24.0483,24.0854,24.0186,24.0558,182700.0
2012-07-23 10:20:00,32.41,32.46,32.3,32.33,130700.0,24.0558,24.0929,23.9741,23.9964,130700.0
2012-07-23 10:30:00,32.34,32.5,32.33,32.5,158100.0,24.0038,24.1226,23.9964,24.1226,158100.0
2012-07-23 10:40:00,32.5,32.61,32.49,32.53,143300.0,24.1226,24.2042,24.1151,24.1448,143300.0
2012-07-23 10:50:00,32.53,32.64,32.52,32.58,129400.0,24.1448,24.2265,24.1374,24.1819,129400.0
2012-07-23 11:00:00,32.58,32.68,32.58,32.62,80600.0,24.1819,24.2562,24.1819,24.2116,80600.0
2012-07-23 11:10:00,32.62,32.69,32.54,32.54,117800.0,24.2116,24.2636,24.1522,24.1522,117800.0
2012-07-23 11:20:00,32.54,32.61,32.51,32.61,72400.0,24.1522,24.2042,24.13,24.2042,72400.0
2012-07-23 11:30:00,32.6,32.62,32.53,32.62,147300.0,24.1968,24.2116,24.1448,24.2116,147300.0
2012-07-23 11:40:00,32.62,32.69,32.61,32.69,72700.0,24.2116,24.2636,24.2042,24.2636,72700.0
2012-07-23 11:50:00,32.7,32.76,32.7,32.72,93200.0,24.271,24.3155,24.271,24.2858,93200.0
2012-07-23 12:00:00,32.72,32.74,32.7,32.71,66700.0,24.2858,24.3007,24.271,24.2784,66700.0
2012-07-23 12:10:00,32.7,32.75,32.7,32.72,100000.0,24.271,24.3081,24.271,24.2858,100000.0
2012-07-23 12:20:00,32.72,32.73,32.71,32.71,30800.0,24.2858,24.2933,24.2784,24.2784,30800.0
2012-07-23 12:30:00,32.72,32.77,32.69,32.77,64800.0,24.2858,24.323,24.2636,24.323,64800.0
2012-07-23 12:40:00,32.77,32.85,32.76,32.85,69600.0,24.323,24.3823,24.3155,24.3823,69600.0
2012-07-23 12:50:00,32.85,32.85,32.78,32.81,112000.0,24.3823,24.3823,24.3304,24.3526,112000.0
2012-07-23 13:00:00,32.8,32.87,32.77,32.87,105700.0,24.3452,24.3972,24.323,24.3972,105700.0
2012-07-23 13:10:00,32.87,32.88,32.82,32.87,46300.0,24.3972,24.4046,24.3601,24.3972,46300.0
2012-07-23 13:20:00,32.88,32.88,32.84,32.88,57200.0,24.4046,24.4046,24.3749,24.4046,57200.0
2012-07-23 13:30:00,32.88,32.9,32.83,32.85,66300.0,24.4046,24.4194,24.3675,24.3823,66300.0
2012-07-23 13:40:00,32.85,32.87,32.79,32.86,154800.0,24.3823,24.3972,24.3378,24.3898,154800.0
2012-07-23 13:50:00,32.86,32.87,32.81,32.84,94500.0,24.3898,24.3972,24.3526,24.3749,94500.0
2012-07-23 14:00:00,32.83,32.84,32.8,32.82,59500.0,24.3675,24.3749,24.3452,24.3601,59500.0
2012-07-23 14:10:00,32.83,32.86,32.8,32.85,82100.0,24.3675,24.3898,24.3452,24.3823,82100.0
2012-07-23 14:20:00,32.86,32.89,32.85,32.86,92000.0,24.3898,24.412,24.3823,24.3898,92000.0
2012-07-23 14:30:00,32.87,32.87,32.83,32.84,55000.0,24.3972,24.3972,24.3675,24.3749,55000.0
2012-07-23 14:40:00,32.83,32.89,32.83,32.86,82500.0,24.3675,24.412,24.3675,24.3898,82500.0
2012-07-23 14:50:00,32.85,32.87,32.78,32.78,120900.0,24.3823,24.3972,24.3304,24.3304,120900.0
2012-07-23 15:00:00,32.78,32.79,32.75,32.77,94900.0,24.3304,24.3378,24.3081,24.323,94900.0
2012-07-23 15:10:00,32.76,32.8,32.75,32.8,97300.0,24.3155,24.3452,24.3081,24.3452,97300.0
2012-07-23 15:20:00,32.8,32.88,32.77,32.87,142100.0,24.3452,24.4046,24.323,24.3972,142100.0
2012-07-23 15:30:00,32.88,32.92,32.87,32.91,146700.0,24.4046,24.4343,24.3972,24.4269,146700.0
2012-07-23 15:40:00,32.91,32.97,32.88,32.95,252900.0,24.4269,24.4714,24.4046,24.4566,252900.0
2012-07-23 15:50:00,32.95,32.95,32.9,32.91,425800.0,24.4566,24.4566,24.4194,24.4269,425800.0
2012-07-24 09:30:00,32.87,32.9,32.61,32.65,290700.0,24.3972,24.4194,24.2042,24.2339,290700.0
2012-07-24 09:40:00,32.65,32.74,32.64,32.69,160600.0,24.2339,24.3007,24.2265,24.2636,160600.0
2012-07-24 09:50:00,32.7,32.77,32.68,32.73,88800.0,24.271,24.323,24.2562,24.2933,88800.0
2012-07-24 10:00:00,32.72,32.75,32.66,32.67,128600.0,24.2858,24.3081,24.2413,24.2487,128600.0
2012-07-24 10:10:00,32.68,32.69,32.56,32.57,141400.0,24.2562,24.2636,24.1671,24.1745,141400.0
2012-07-24 10:20:00,32.56,32.69,32.53,32.62,317100.0,24.1671,24.2636,24.1448,24.2116,317100.0
2012-07-24 10:30:00,32.62,32.71,32.6,32.66,145400.0,24.2116,24.2784,24.1968,24.2413,145400.0
2012-07-24 10:40:00,32.66,32.69,32.62,32.63,120400.0,24.2413,24.2636,24.2116,24.219,120400.0
2012-07-24 10:50:00,32.63,32.75,32.63,32.69,165500.0,24.219,24.3081,24.219,24.2636,165500.0
2012-07-24 11:00:00,32.69,32.71,32.64,32.68,84600.0,24.2636,24.2784,24.2265,24.2562,84600.0
2012-07-24 11:10:00,32.69,32.74,32.64,32.74,104600.0,24.2636,24.3007,24.2265,24.3007,104600.0
2012-07-24 11:20:00,32.74,32.8,32.71,32.71,119100.0,24.3007,24.3452,24.2784,24.2784,119100.0
2012-07-24 11:30:00,32.72,32.76,32.6,32.63,106700.0,24.2858,24.3155,24.1968,24.219,106700.0
2012-07-24 11:40:00,32.63,32.67,32.6,32.67,100500.0,24.219,24.2487,24.1968,24.2487,100500.0
2012-07-24 11:50:00,32.67,32.7,32.61,32.67,117400.0,24.2487,24.271,24.2042,24.2487,117400.0
2012-07-24 12:00:00,32.66,32.66,32.6,32.64,89500.0,24.2413,24.2413,24.1968,24.2265,89500.0
2012-07-24 12:10:00,32.64,32.65,32.59,32.62,111700.0,24.2265,24.2339,24.1894,24.2116,111700.0
2012-07-24 12:20:00,32.61,32.63,32.53,32.58,105500.0,24.2042,24.219,24.1448,24.1819,105500.0
2012-07-24 12:30:00,32.59,32.61,32.54,32.55,130200.0,24.1894,24.2042,24.1522,24.1597,130200.0
2012-07-24 12:40:00,32.55,32.58,32.53,32.55,70600.0,24.1597,24.1819,24.1448,24.1597,70600.0
2012-07-24 12:50:00,32.56,32.6,32.52,32.59,55500.0,24.1671,24.1968,24.1374,24.1894,55500.0
2012-07-24 13:00:00,32.59,32.59,32.54,32.55,64500.0,24.1894,24.1894,24.1522,24.1597,64500.0
2012-07-24 13:10:00,32.55,32.62,32.55,32.57,92900.0,24.1597,24.2116,24.1597,24.1745,92900.0
2012-07-24 13:20:00,32.58,32.59,32.55,32.58,66100.0,24.1819,24.1894,24.1597,24.1819,66100.0
2012-07-24 13:30:00,32.58,32.6,32.55,32.55,45700.0,24.1819,24.1968,24.1597,24.1597,45700.0
2012-07-24 13:40:00,32.56,32.56,32.53,32.53,52500.0,24.1671,24.1671,24.1448,24.1448,52500.0
2012-07-24 13:50:00,32.54,32.6,32.53,32.58,65500.0,24.1522,24.1968,24.1448,24.1819,65500.0
2012-07-24 14:00:00,32.58,32.61,32.55,32.57,65100.0,24.1819,24.2042,24.1597,24.1745,65100.0
2012-07-24 14:10:00,32.58,32.59,32.53,32.53,71400.0,24.1819,24.1894,24.1448,24.1448,71400.0
2012-07-24 14:20:00,32.52,32.57,32.47,32.49,139500.0,24.1374,24.1745,24.1003,24.1151,139500.0
2012-07-24 14:30:00,32.5,32.52,32.45,32.51,83500.0,24.1226,24.1374,24.0854,24.13,83500.0
2012-07-24 14:40:00,32.51,32.54,32.45,32.45,80000.0,24.13,24.1522,24.0854,24.0854,80000.0
2012-07-24 14:50:00,32.46,32.48,32.42,32.48,169900.0,24.0929,24.1077,24.0632,24.1077,169900.0
2012-07-24 15:00:00,32.48,32.49,32.39,32.4,186400.0,24.1077,24.1151,24.0409,24.0483,186400.0
2012-07-24 15:10:00,32.4,32.4,32.34,32.36,182000.0,24.0483,24.0483,24.0038,24.0186,182000.0
2012-07-24 15:20:00,32.37,32.48,32.36,32.46,201600.0,24.0261,24.1077,24.0186,24.0929,201600.0
2012-07-24 15:30:00,32.47,32.47,32.38,32.45,251900.0,24.1003,24.1003,24.0335,24.0854,251900.0
2012-07-24 15:40:00,32.45,32.49,32.37,32.4,290700.0,24.0854,24.1151,24.0261,24.0483,290700.0
2012-07-24 15:50:00,32.4,32.54,32.36,32.52,671200.0,24.0483,24.1522,24.0186,24.1374,671200.0
2012-07-25 09:30:00,32.6,32.61,32.35,32.5,169700.0,24.1968,24.2042,24.0112,24.1226,169700.0
2012-07-25 09:40:00,32.5,32.5,32.33,32.41,167900.0,24.1226,24.1226,23.9964,24.0558,167900.0
2012-07-25 09:50:00,32.41,32.45,32.37,32.39,123700.0,24.0558,24.0854,24.0261,24.0409,123700.0
2012-07-25 10:00:00,32.39,32.42,32.26,32.29,161300.0,24.0409,24.0632,23.9444,23.9667,161300.0
2012-07-25 10:10:00,32.28,32.34,32.25,32.33,104800.0,23.9593,24.0038,23.937,23.9964,104800.0
2012-07-25 10:20:00,32.33,32.35,32.25,32.26,108500.0,23.9964,24.0112,23.937,23.9444,108500.0
2012-07-25 10:30:00,32.26,32.3,32.22,32.23,139800.0,23.9444,23.9741,23.9147,23.9221,139800.0
2012-07-25 10:40:00,32.23,32.27,32.19,32.21,145300.0,23.9221,23.9518,23.8925,23.9073,145300.0
2012-07-25 10:50:00,32.21,32.23,32.16,32.2,103100.0,23.9073,23.9221,23.8702,23.8999,103100.0
2012-07-25 11:00:00,32.21,32.25,32.2,32.24,81600.0,23.9073,23.937,23.8999,23.9296,81600.0
2012-07-25 11:10:00,32.23,32.32,32.23,32.32,65200.0,23.9221,23.989,23.9221,23.989,65200.0
2012-07-25 11:20:00,32.32,32.4,32.3,32.32,174700.0,23.989,24.0483,23.9741,23.989,174700.0
2012-07-25 11:30:00,32.32,32.37,32.3,32.36,70100.0,23.989,24.0261,23.9741,24.0186,70100.0
2012-07-25 11:40:00,32.36,32.38,32.31,32.34,145300.0,24.0186,24.0335,23.9815,24.0038,145300.0
2012-07-25 11:50:00,32.34,32.39,32.33,32.38,66500.0,24.0038,24.0409,23.9964,24.0335,66500.0
2012-07-25 12:00:00,32.36,32.39,32.34,32.36,100100.0,24.0186,24.0409,24.0038,24.0186,100100.0
2012-07-25 12:10:00,32.36,32.36,32.27,32.27,60000.0,24.0186,24.0186,23.9518,23.9518,60000.0
2012-07-25 12:20:00,32.28,32.32,32.28,32.3,46200.0,23.9593,23.989,23.9593,23.9741,46200.0
2012-07-25 12:30:00,32.31,32.34,32.3,32.33,51800.0,23.9815,24.0038,23.9741,23.9964,51800.0
2012-07-25 12:40:00,32.33,32.36,32.32,32.36,56200.0,23.9964,24.0186,23.989,24.0186,56200.0
2012-07-25 12:50:00,32.36,32.36,32.29,32.31,53800.0,24.0186,24.0186,23.9667,23.9815,53800.0
2012-07-25 13:00:00,32.31,32.44,32.31,32.43,49600.0,23.9815,24.078,23.9815,24.0706,49600.0
2012-07-25 13:10:00,32.43,32.47,32.43,32.45,44300.0,24.0706,24.1003,24.0706,24.0854,44300.0
2012-07-25 13:20:00,32.46,32.5,32.45,32.49,60500.0,24.0929,24.1226,24.0854,24.1151,60500.0
2012-07-25 13:30:00,32.48,32.52,32.44,32.51,75100.0,24.1077,24.1374,24.078,24.13,75100.0
2012-07-25 13:40:00,32.52,32.52,32.47,32.48,58900.0,24.1374,24.1374,24.1003,24.1077,58900.0
2012-07-25 13:50:00,32.48,32.52,32.47,32.51,64200.0,24.1077,24.1374,24.1003,24.13,64200.0
2012-07-25 14:00:00,32.51,32.52,32.47,32.52,77100.0,24.13,24.1374,24.1003,24.1374,77100.0
2012-07-25 14:10:00,32.52,32.54,32.48,32.54,90300.0,24.1374,24.1522,24.1077,24.1522,90300.0
2012-07-25 14:20:00,32.54,32.58,32.54,32.57,42200.0,24.1522,24.1819,24.1522,24.1745,42200.0
2012-07-25 14:30:00,32.57,32.58,32.5,32.57,189200.0,24.1745,24.1819,24.1226,24.1745,189200.0
2012-07-25 14:40:00,32.57,32.61,32.55,32.58,134000.0,24.1745,24.2042,24.1597,24.1819,134000.0
2012-07-25 14:50:00,32.58,32.65,32.56,32.65,135400.0,24.1819,24.2339,24.1671,24.2339,135400.0
2012-07-25 15:00:00,32.65,32.65,32.6,32.6,144000.0,24.2339,24.2339,24.1968,24.1968,144000.0
2012-07-25 15:10:00,32.6,32.61,32.54,32.54,207900.0,24.1968,24.2042,24.1522,24.1522,207900.0
2012-07-25 15:20:00,32.54,32.55,32.39,32.39,295800.0,24.1522,24.1597,24.0409,24.0409,295800.0
2012-07-25 15:30:00,32.39,32.45,32.37,32.4,208500.0,24.0409,24.0854,24.0261,24.0483,208500.0
2012-07-25 15:40:00,32.39,32.41,32.32,32.41,319900.0,24.0409,24.0558,23.989,24.0558,319900.0
2012-07-25 15:50:00,32.4,32.43,32.33,32.43,557500.0,24.0483,24.0706,23.9964,24.0706,557500.0
2012-07-26 09:30:00,32.34,32.52,32.01,32.07,245300.0,24.0038,24.1374,23.7589,23.8034,245300.0
2012-07-26 09:40:00,32.05,32.17,32.05,32.12,282000.0,23.7885,23.8776,23.7885,23.8405,282000.0
2012-07-26 09:50:00,32.12,32.4,32.11,32.3,483800.0,23.8405,24.0483,23.8331,23.9741,483800.0
2012-07-26 10:00:00,32.3,32.44,32.29,32.37,319500.0,23.9741,24.078,23.9667,24.0261,319500.0
2012-07-26 10:10:00,32.37,32.4,32.3,32.31,176000.0,24.0261,24.0483,23.9741,23.9815,176000.0
2012-07-26 10:20:00,32.32,32.4,32.31,32.38,154800.0,23.989,24.0483,23.9815,24.0335,154800.0
2012-07-26 10:30:00,32.38,32.39,32.21,32.26,160000.0,24.0335,24.0409,23.9073,23.9444,160000.0
2012-07-26 10:40:00,32.26,32.29,32.15,32.16,199300.0,23.9444,23.9667,23.8628,23.8702,199300.0
2012-07-26 10:50:00,32.15,32.16,32.01,32.05,206400.0,23.8628,23.8702,23.7589,23.7885,206400.0
2012-07-26 11:00:00,32.06,32.12,32.04,32.07,122100.0,23.796,23.8405,23.7811,23.8034,122100.0
2012-07-26 11:10:00,32.08,32.15,32.07,32.14,83800.0,23.8108,23.8628,23.8034,23.8553,83800.0
2012-07-26 11:20:00,32.14,32.26,32.14,32.26,94300.0,23.8553,23.9444,23.8553,23.9444,94300.0
2012-07-26 11:30:00,32.25,32.33,32.23,32.24,110100.0,23.937,23.9964,23.9221,23.9296,110100.0
2012-07-26 11:40:00,32.23,32.23,32.11,32.19,66600.0,23.9221,23.9221,23.8331,23.8925,66600.0
2012-07-26 11:50:00,32.19,32.24,32.1,32.21,205300.0,23.8925,23.9296,23.8257,23.9073,205300.0
2012-07-26 12:00:00,32.21,32.24,32.14,32.21,125200.0,23.9073,23.9296,23.8553,23.9073,125200.0
2012-07-26 12:10:00,32.21,32.27,32.2,32.26,97200.0,23.9073,23.9518,23.8999,23.9444,97200.0
2012-07-26 12:20:00,32.26,32.34,32.21,32.33,104800.0,23.9444,24.0038,23.9073,23.9964,104800.0
2012-07-26 12:30:00,32.32,32.38,32.3,32.38,64900.0,23.989,24.0335,23.9741,24.0335,64900.0
2012-07-26 12:40:00,32.39,32.4,32.38,32.4,55500.0,24.0409,24.0483,24.0335,24.0483,55500.0
2012-07-26 12:50:00,32.4,32.45,32.38,32.43,110000.0,24.0483,24.0854,24.0335,24.0706,110000.0
2012-07-26 13:00:00,32.42,32.45,32.35,32.35,82600.0,24.0632,24.0854,24.0112,24.0112,82600.0
2012-07-26 13:10:00,32.36,32.39,32.33,32.37,87600.0,24.0186,24.0409,23.9964,24.0261,87600.0
2012-07-26 13:20:00,32.37,32.44,32.36,32.43,51900.0,24.0261,24.078,24.0186,24.0706,51900.0
2012-07-26 13:30:00,32.44,32.45,32.4,32.41,62200.0,24.078,24.0854,24.0483,24.0558,62200.0
2012-07-26 13:40:00,32.41,32.44,32.4,32.4,47100.0,24.0558,24.078,24.0483,24.0483,47100.0
2012-07-26 13:50:00,32.41,32.45,32.39,32.44,63600.0,24.0558,24.0854,24.0409,24.078,63600.0
2012-07-26 14:00:00,32.45,32.51,32.44,32.51,282100.0,24.0854,24.13,24.078,24.13,282100.0
2012-07-26 14:10:00,32.5,32.55,32.5,32.53,109300.0,24.1226,24.1597,24.1226,24.1448,109300.0
2012-07-26 14:20:00,32.52,32.69,32.52,32.65,254200.0,24.1374,24.2636,24.1374,24.2339,254200.0
2012-07-26 14:30:00,32.65,32.73,32.59,32.68,177800.0,24.2339,24.2933,24.1894,24.2562,177800.0
2012-07-26 14:40:00,32.68,32.81,32.67,32.7,346900.0,24.2562,24.3526,24.2487,24.271,346900.0
2012-07-26 14:50:00,32.7,32.79,32.67,32.76,154500.0,24.271,24.3378,24.2487,24.3155,154500.0
2012-07-26 15:00:00,32.75,33.1,32.74,33.08,528000.0,24.3081,24.5679,24.3007,24.553,528000.0
2012-07-26 15:10:00,33.08,33.24,33.05,33.22,506500.0,24.553,24.6718,24.5308,24.657,506500.0
2012-07-26 15:20:00,33.23,33.27,33.1,33.17,464200.0,24.6644,24.6941,24.5679,24.6198,464200.0
2012-07-26 15:30:00,33.18,33.18,33.03,33.04,375400.0,24.6273,24.6273,24.5159,24.5234,375400.0
2012-07-26 15:40:00,33.05,33.2,33.04,33.17,318000.0,24.5308,24.6421,24.5234,24.6198,318000.0
2012-07-26 15:50:00,33.17,33.18,33.08,33.09,698600.0,24.6198,24.6273,24.553,24.5605,698600.0
2012-07-27 09:30:00,33.32,33.74,33.17,33.74,138100.0,24.7312,25.0429,24.6198,25.0429,138100.0
2012-07-27 09:40:00,33.7,33.9,33.67,33.8,183300.0,25.0132,25.1617,24.991,25.0875,183300.0
2012-07-27 09:50:00,33.81,33.85,33.71,33.75,155300.0,25.0949,25.1246,25.0207,25.0503,155300.0
2012-07-27 10:00:00,33.76,34.18,33.76,34.13,238700.0,25.0578,25.3695,25.0578,25.3324,238700.0
2012-07-27 10:10:00,34.13,34.17,34.0,34.03,172500.0,25.3324,25.3621,25.2359,25.2582,172500.0
2012-07-27 10:20:00,34.04,34.14,33.97,34.07,222500.0,25.2656,25.3398,25.2136,25.2879,222500.0
2012-07-27 10:30:00,34.07,34.14,34.04,34.09,172500.0,25.2879,25.3398,25.2656,25.3027,172500.0
2012-07-27 10:40:00,34.1,34.19,34.07,34.19,158900.0,25.3101,25.3769,25.2879,25.3769,158900.0
2012-07-27 10:50:00,34.19,34.25,34.14,34.24,152200.0,25.3769,25.4215,25.3398,25.414,152200.0
2012-07-27 11:00:00,34.24,34.34,34.22,34.22,217700.0,25.414,25.4883,25.3992,25.3992,217700.0
2012-07-27 11:10:00,34.22,34.23,34.11,34.14,197900.0,25.3992,25.4066,25.3175,25.3398,197900.0
2012-07-27 11:20:00,34.14,34.14,34.03,34.03,181900.0,25.3398,25.3398,25.2582,25.2582,181900.0
2012-07-27 11:30:00,34.04,34.09,34.03,34.07,185600.0,25.2656,25.3027,25.2582,25.2879,185600.0
2012-07-27 11:40:00,34.08,34.18,34.06,34.11,158300.0,25.2953,25.3695,25.2804,25.3175,158300.0
2012-07-27 11:50:00,34.11,34.18,34.08,34.16,97000.0,25.3175,25.3695,25.2953,25.3547,97000.0
2012-07-27 12:00:00,34.17,34.19,34.09,34.16,94300.0,25.3621,25.3769,25.3027,25.3547,94300.0
2012-07-27 12:10:00,34.16,34.17,34.09,34.11,60600.0,25.3547,25.3621,25.3027,25.3175,60600.0
2012-07-27 12:20:00,34.11,34.15,34.05,34.12,97100.0,25.3175,25.3472,25.273,25.325,97100.0
2012-07-27 12:30:00,34.13,34.15,34.12,34.12,55800.0,25.3324,25.3472,25.325,25.325,55800.0
2012-07-27 12:40:00,34.13,34.2,34.13,34.19,87800.0,25.3324,25.3843,25.3324,25.3769,87800.0
2012-07-27 12:50:00,34.2,34.24,34.17,34.23,83500.0,25.3843,25.414,25.3621,25.4066,83500.0
2012-07-27 13:00:00,34.24,34.25,34.21,34.23,57600.0,25.414,25.4215,25.3918,25.4066,57600.0
2012-07-27 13:10:00,34.24,34.24,34.14,34.17,66700.0,25.414,25.414,25.3398,25.3621,66700.0
2012-07-27 13:20:00,34.17,34.38,34.16,34.38,119100.0,25.3621,25.5179,25.3547,25.5179,119100.0
2012-07-27 13:30:00,34.38,34.5,34.37,34.46,164200.0,25.5179,25.607,25.5105,25.5773,164200.0
2012-07-27 13:40:00,34.47,34.47,34.34,34.34,85400.0,25.5847,25.5847,25.4883,25.4883,85400.0
2012-07-27 13:50:00,34.34,34.41,34.31,34.34,124700.0,25.4883,25.5402,25.466,25.4883,124700.0
2012-07-27 14:00:00,34.34,34.34,34.22,34.26,193300.0,25.4883,25.4883,25.3992,25.4289,193300.0
2012-07-27 14:10:00,34.26,34.28,34.2,34.28,85000.0,25.4289,25.4437,25.3843,25.4437,85000.0
2012-07-27 14:20:00,34.28,34.29,34.16,34.16,121500.0,25.4437,25.4511,25.3547,25.3547,121500.0
2012-07-27 14:30:00,34.17,34.21,34.15,34.2,92300.0,25.3621,25.3918,25.3472,25.3843,92300.0
2012-07-27 14:40:00,34.21,34.24,34.16,34.24,102300.0,25.3918,25.414,25.3547,25.414,102300.0
2012-07-27 14:50:00,34.24,34.29,34.2,34.22,119700.0,25.414,25.4511,25.3843,25.3992,119700.0
2012-07-27 15:00:00,34.23,34.29,34.21,34.29,103500.0,25.4066,25.4511,25.3918,25.4511,103500.0
2012-07-27 15:10:00,34.29,34.29,34.2,34.25,170900.0,25.4511,25.4511,25.3843,25.4215,170900.0
2012-07-27 15:20:00,34.25,34.27,34.2,34.24,138700.0,25.4215,25.4363,25.3843,25.414,138700.0
2012-07-27 15:30:00,34.24,34.25,34.16,34.16,321300.0,25.414,25.4215,25.3547,25.3547,321300.0
2012-07-27 15:40:00,34.17,34.27,34.16,34.23,350300.0,25.3621,25.4363,25.3547,25.4066,350300.0
2012-07-27 15:50:00,34.23,34.25,34.15,34.16,459300.0,25.4066,25.4215,25.3472,25.3547,459300.0
2012-07-30 09:30:00,34.16,34.2,34.1,34.16,71600.0,25.3547,25.3843,25.3101,25.3547,71600.0
2012-07-30 09:40:00,34.17,34.25,34.14,34.25,69700.0,25.3621,25.4215,25.3398,25.4215,69700.0
2012-07-30 09:50:00,34.26,34.45,34.25,34.45,78400.0,25.4289,25.5699,25.4215,25.5699,78400.0
2012-07-30 10:00:00,34.44,34.53,34.44,34.48,143500.0,25.5625,25.6293,25.5625,25.5922,143500.0
2012-07-30 10:10:00,34.48,34.5,34.37,34.44,112500.0,25.5922,25.607,25.5105,25.5625,112500.0
2012-07-30 10:20:00,34.45,34.47,34.39,34.41,114700.0,25.5699,25.5847,25.5254,25.5402,114700.0
2012-07-30 10:30:00,34.43,34.44,34.38,34.39,104400.0,25.5551,25.5625,25.5179,25.5254,104400.0
2012-07-30 10:40:00,34.4,34.41,34.34,34.38,95800.0,25.5328,25.5402,25.4883,25.5179,95800.0
2012-07-30 10:50:00,34.38,34.4,34.32,34.33,67700.0,25.5179,25.5328,25.4734,25.4808,67700.0
2012-07-30 11:00:00,34.33,34.41,34.32,34.38,114000.0,25.4808,25.5402,25.4734,25.5179,114000.0
2012-07-30 11:10:00,34.38,34.42,34.38,34.4,56700.0,25.5179,25.5476,25.5179,25.5328,56700.0
2012-07-30 11:20:00,34.4,34.42,34.39,34.42,37300.0,25.5328,25.5476,25.5254,25.5476,37300.0
2012-07-30 11:30:00,34.41,34.43,34.41,34.42,42900.0,25.5402,25.5551,25.5402,25.5476,42900.0
2012-07-30 11:40:00,34.42,34.44,34.4,34.4,167600.0,25.5476,25.5625,25.5328,25.5328,167600.0
2012-07-30 11:50:00,34.4,34.43,34.39,34.41,61100.0,25.5328,25.5551,25.5254,25.5402,61100.0
2012-07-30 12:00:00,34.41,34.43,34.36,34.4,47000.0,25.5402,25.5551,25.5031,25.5328,47000.0
2012-07-30 12:10:00,34.41,34.45,34.4,34.45,24300.0,25.5402,25.5699,25.5328,25.5699,24300.0
2012-07-30 12:20:00,34.45,34.49,34.42,34.42,78400.0,25.5699,25.5996,25.5476,25.5476,78400.0
2012-07-30 12:30:00,34.42,34.47,34.42,34.46,18800.0,25.5476,25.5847,25.5476,25.5773,18800.0
2012-07-30 12:40:00,34.46,34.5,34.44,34.5,46000.0,25.5773,25.607,25.5625,25.607,46000.0
2012-07-30 12:50:00,34.49,34.54,34.49,34.51,43500.0,25.5996,25.6367,25.5996,25.6144,43500.0
2012-07-30 13:00:00,34.51,34.57,34.5,34.56,59400.0,25.6144,25.659,25.607,25.6516,59400.0
2012-07-30 13:10:00,34.56,34.58,34.55,34.55,19800.0,25.6516,25.6664,25.6441,25.6441,19800.0
2012-07-30 13:20:00,34.55,34.6,34.55,34.55,35300.0,25.6441,25.6812,25.6441,25.6441,35300.0
2012-07-30 13:30:00,34.55,34.59,34.55,34.58,34300.0,25.6441,25.6738,25.6441,25.6664,34300.0
2012-07-30 13:40:00,34.58,34.58,34.55,34.56,55200.0,25.6664,25.6664,25.6441,25.6516,55200.0
2012-07-30 13:50:00,34.55,34.56,34.55,34.55,53600.0,25.6441,25.6516,25.6441,25.6441,53600.0
2012-07-30 14:00:00,34.55,34.56,34.5,34.53,87700.0,25.6441,25.6516,25.607,25.6293,87700.0
2012-07-30 14:10:00,34.53,34.57,34.53,34.55,35500.0,25.6293,25.659,25.6293,25.6441,35500.0
2012-07-30 14:20:00,34.55,34.59,34.55,34.55,28500.0,25.6441,25.6738,25.6441,25.6441,28500.0
2012-07-30 14:30:00,34.55,34.59,34.55,34.58,40400.0,25.6441,25.6738,25.6441,25.6664,40400.0
2012-07-30 14:40:00,34.58,34.59,34.57,34.58,27100.0,25.6664,25.6738,25.659,25.6664,27100.0
2012-07-30 14:50:00,34.58,34.59,34.54,34.56,186500.0,25.6664,25.6738,25.6367,25.6516,186500.0
2012-07-30 15:00:00,34.56,34.6,34.55,34.59,98700.0,25.6516,25.6812,25.6441,25.6738,98700.0
2012-07-30 15:10:00,34.6,34.6,34.58,34.59,55500.0,25.6812,25.6812,25.6664,25.6738,55500.0
2012-07-30 15:20:00,34.59,34.63,34.58,34.63,103700.0,25.6738,25.7035,25.6664,25.7035,103700.0
2012-07-30 15:30:00,34.63,34.64,34.56,34.57,150800.0,25.7035,25.7109,25.6516,25.659,150800.0
2012-07-30 15:40:00,34.58,34.63,34.57,34.6,226200.0,25.6664,25.7035,25.659,25.6812,226200.0
2012-07-30 15:50:00,34.6,34.6,34.56,34.59,267200.0,25.6812,25.6812,25.6516,25.6738,267200.0
2012-07-31 09:30:00,34.59,34.59,34.46,34.55,129600.0,25.6738,25.6738,25.5773,25.6441,129600.0
2012-07-31 09:40:00,34.56,34.59,34.48,34.5,64700.0,25.6516,25.6738,25.5922,25.607,64700.0
2012-07-31 09:50:00,34.48,34.53,34.44,34.47,51700.0,25.5922,25.6293,25.5625,25.5847,51700.0
2012-07-31 10:00:00,34.49,34.56,34.41,34.46,87400.0,25.5996,25.6516,25.5402,25.5773,87400.0
2012-07-31 10:10:00,34.46,34.62,34.45,34.57,61000.0,25.5773,25.6961,25.5699,25.659,61000.0
2012-07-31 10:20:00,34.59,34.65,34.57,34.62,33500.0,25.6738,25.7184,25.659,25.6961,33500.0
2012-07-31 10:30:00,34.62,34.64,34.56,34.56,27200.0,25.6961,25.7109,25.6516,25.6516,27200.0
2012-07-31 10:40:00,34.57,34.6,34.55,34.58,32000.0,25.659,25.6812,25.6441,25.6664,32000.0
2012-07-31 10:50:00,34.59,34.61,34.53,34.54,38700.0,25.6738,25.6887,25.6293,25.6367,38700.0
2012-07-31 11:00:00,34.54,34.56,34.49,34.53,46200.0,25.6367,25.6516,25.5996,25.6293,46200.0
2012-07-31 11:10:00,34.52,34.6,34.52,34.58,30400.0,25.6219,25.6812,25.6219,25.6664,30400.0
2012-07-31 11:20:00,34.58,34.58,34.54,34.55,45800.0,25.6664,25.6664,25.6367,25.6441,45800.0
2012-07-31 11:30:00,34.55,34.57,34.5,34.56,45100.0,25.6441,25.659,25.607,25.6516,45100.0
2012-07-31 11:40:00,34.55,34.56,34.53,34.54,28300.0,25.6441,25.6516,25.6293,25.6367,28300.0
2012-07-31 11:50:00,34.54,34.55,34.49,34.5,53800.0,25.6367,25.6441,25.5996,25.607,53800.0
2012-07-31 12:00:00,34.5,34.51,34.46,34.49,69400.0,25.607,25.6144,25.5773,25.5996,69400.0
2012-07-31 12:10:00,34.5,34.51,34.45,34.51,80700.0,25.607,25.6144,25.5699,25.6144,80700.0
2012-07-31 12:20:00,34.51,34.51,34.47,34.51,38500.0,25.6144,25.6144,25.5847,25.6144,38500.0
2012-07-31 12:30:00,34.5,34.51,34.48,34.5,28600.0,25.607,25.6144,25.5922,25.607,28600.0
2012-07-31 12:40:00,34.51,34.51,34.45,34.46,68100.0,25.6144,25.6144,25.5699,25.5773,68100.0
2012-07-31 12:50:00,34.45,34.49,34.44,34.46,53300.0,25.5699,25.5996,25.5625,25.5773,53300.0
2012-07-31 13:00:00,34.46,34.48,34.44,34.48,37100.0,25.5773,25.5922,25.5625,25.5922,37100.0
2012-07-31 13:10:00,34.47,34.47,34.45,34.45,36900.0,25.5847,25.5847,25.5699,25.5699,36900.0
2012-07-31 13:20:00,34.45,34.49,34.44,34.48,47300.0,25.5699,25.5996,25.5625,25.5922,47300.0
2012-07-31 13:30:00,34.49,34.5,34.48,34.49,34800.0,25.5996,25.607,25.5922,25.5996,34800.0
2012-07-31 13:40:00,34.5,34.51,34.45,34.46,55700.0,25.607,25.6144,25.5699,25.5773,55700.0
2012-07-31 13:50:00,34.47,34.47,34.45,34.46,27100.0,25.5847,25.5847,25.5699,25.5773,27100.0
2012-07-31 14:00:00,34.45,34.47,34.44,34.47,32700.0,25.5699,25.5847,25.5625,25.5847,32700.0
2012-07-31 14:10:00,34.46,34.48,34.45,34.48,42200.0,25.5773,25.5922,25.5699,25.5922,42200.0
2012-07-31 14:20:00,34.48,34.48,34.41,34.46,165800.0,25.5922,25.5922,25.5402,25.5773,165800.0
2012-07-31 14:30:00,34.46,34.46,34.42,34.42,56400.0,25.5773,25.5773,25.5476,25.5476,56400.0
2012-07-31 14:40:00,34.43,34.47,34.42,34.45,92500.0,25.5551,25.5847,25.5476,25.5699,92500.0
2012-07-31 14:50:00,34.45,34.47,34.4,34.4,112900.0,25.5699,25.5847,25.5328,25.5328,112900.0
2012-07-31 15:00:00,34.41,34.45,34.38,34.41,114800.0,25.5402,25.5699,25.5179,25.5402,114800.0
2012-07-31 15:10:00,34.4,34.43,34.39,34.42,59700.0,25.5328,25.5551,25.5254,25.5476,59700.0
2012-07-31 15:20:00,34.42,34.43,34.39,34.39,70100.0,25.5476,25.5551,25.5254,25.5254,70100.0
2012-07-31 15:30:00,34.39,34.42,34.35,34.39,176300.0,25.5254,25.5476,25.4957,25.5254,176300.0
2012-07-31 15:40:00,34.39,34.46,34.38,34.44,138300.0,25.5254,25.5773,25.5179,25.5625,138300.0
2012-07-31 15:50:00,34.43,34.46,34.4,34.4,259000.0,25.5551,25.5773,25.5328,25.5328,259000.0
2012-08-01 09:30:00,34.5,34.52,34.43,34.49,114300.0,25.607,25.6219,25.5551,25.5996,114300.0
2012-08-01 09:40:00,34.48,34.53,34.44,34.46,65400.0,25.5922,25.6293,25.5625,25.5773,65400.0
2012-08-01 09:50:00,34.47,34.47,34.41,34.41,70500.0,25.5847,25.5847,25.5402,25.5402,70500.0
2012-08-01 10:00:00,34.41,34.45,34.38,34.42,125200.0,25.5402,25.5699,25.5179,25.5476,125200.0
2012-08-01 10:10:00,34.42,34.44,34.23,34.33,161600.0,25.5476,25.5625,25.4066,25.4808,161600.0
2012-08-01 10:20:00,34.34,34.4,34.34,34.4,28900.0,25.4883,25.5328,25.4883,25.5328,28900.0
2012-08-01 10:30:00,34.39,34.45,34.33,34.44,88900.0,25.5254,25.5699,25.4808,25.5625,88900.0
2012-08-01 10:40:00,34.45,34.49,34.41,34.42,54600.0,25.5699,25.5996,25.5402,25.5476,54600.0
2012-08-01 10:50:00,34.42,34.46,34.31,34.36,53900.0,25.5476,25.5773,25.466,25.5031,53900.0
2012-08-01 11:00:00,34.37,34.38,34.04,34.17,245100.0,25.5105,25.5179,25.2656,25.3621,245100.0
2012-08-01 11:10:00,34.17,34.17,34.09,34.14,81000.0,25.3621,25.3621,25.3027,25.3398,81000.0
2012-08-01 11:20:00,34.14,34.25,34.13,34.25,80100.0,25.3398,25.4215,25.3324,25.4215,80100.0
2012-08-01 11:30:00,34.25,34.32,34.24,34.32,39500.0,25.4215,25.4734,25.414,25.4734,39500.0
2012-08-01 11:40:00,34.33,34.4,34.32,34.4,18800.0,25.4808,25.5328,25.4734,25.5328,18800.0
2012-08-01 11:50:00,34.39,34.41,34.38,34.4,31500.0,25.5254,25.5402,25.5179,25.5328,31500.0
2012-08-01 12:00:00,34.41,34.41,34.36,34.36,51100.0,25.5402,25.5402,25.5031,25.5031,51100.0
2012-08-01 12:10:00,34.35,34.43,34.33,34.39,61900.0,25.4957,25.5551,25.4808,25.5254,61900.0
2012-08-01 12:20:00,34.39,34.43,34.38,34.39,26800.0,25.5254,25.5551,25.5179,25.5254,26800.0
2012-08-01 12:30:00,34.38,34.41,34.34,34.35,31400.0,25.5179,25.5402,25.4883,25.4957,31400.0
2012-08-01 12:40:00,34.34,34.39,34.34,34.39,31500.0,25.4883,25.5254,25.4883,25.5254,31500.0
2012-08-01 12:50:00,34.39,34.39,34.38,34.38,13100.0,25.5254,25.5254,25.5179,25.5179,13100.0
2012-08-01 13:00:00,34.39,34.4,34.36,34.36,31600.0,25.5254,25.5328,25.5031,25.5031,31600.0
2012-08-01 13:10:00,34.37,34.37,34.35,34.35,22100.0,25.5105,25.5105,25.4957,25.4957,22100.0
2012-08-01 13:20:00,34.35,34.36,34.3,34.33,64200.0,25.4957,25.5031,25.4586,25.4808,64200.0
2012-08-01 13:30:00,34.32,34.32,34.27,34.27,30900.0,25.4734,25.4734,25.4363,25.4363,30900.0
2012-08-01 13:40:00,34.27,34.36,34.26,34.32,29700.0,25.4363,25.5031,25.4289,25.4734,29700.0
2012-08-01 13:50:00,34.33,34.33,34.27,34.29,20300.0,25.4808,25.4808,25.4363,25.4511,20300.0
2012-08-01 14:00:00,34.27,34.31,34.25,34.29,75700.0,25.4363,25.466,25.4215,25.4511,75700.0
2012-08-01 14:10:00,34.29,34.31,34.15,34.17,109500.0,25.4511,25.466,25.3472,25.3621,109500.0
2012-08-01 14:20:00,34.17,34.25,34.15,34.24,35900.0,25.3621,25.4215,25.3472,25.414,35900.0
2012-08-01 14:30:00,34.25,34.26,34.19,34.2,42500.0,25.4215,25.4289,25.3769,25.3843,42500.0
2012-08-01 14:40:00,34.2,34.21,34.14,34.17,47100.0,25.3843,25.3918,25.3398,25.3621,47100.0
2012-08-01 14:50:00,34.17,34.19,34.14,34.19,38700.0,25.3621,25.3769,25.3398,25.3769,38700.0
2012-08-01 15:00:00,34.2,34.29,34.18,34.27,48600.0,25.3843,25.4511,25.3695,25.4363,48600.0
2012-08-01 15:10:00,34.27,34.27,34.2,34.24,61600.0,25.4363,25.4363,25.3843,25.414,61600.0
2012-08-01 15:20:00,34.24,34.33,34.22,34.32,76500.0,25.414,25.4808,25.3992,25.4734,76500.0
2012-08-01 15:30:00,34.32,34.32,34.23,34.24,93100.0,25.4734,25.4734,25.4066,25.414,93100.0
2012-08-01 15:40:00,34.24,34.28,34.2,34.22,124800.0,25.414,25.4437,25.3843,25.3992,124800.0
2012-08-01 15:50:00,34.23,34.26,34.19,34.21,162000.0,25.4066,25.4289,25.3769,25.3918,162000.0
2012-08-02 09:30:00,34.03,34.16,33.97,34.01,80900.0,25.2582,25.3547,25.2136,25.2433,80900.0
2012-08-02 09:40:00,33.98,34.15,33.98,34.13,110000.0,25.2211,25.3472,25.2211,25.3324,110000.0
2012-08-02 09:50:00,34.13,34.25,34.13,34.25,114300.0,25.3324,25.4215,25.3324,25.4215,114300.0
2012-08-02 10:00:00,34.24,34.36,34.2,34.32,77300.0,25.414,25.5031,25.3843,25.4734,77300.0
2012-08-02 10:10:00,34.32,34.38,34.27,34.3,99600.0,25.4734,25.5179,25.4363,25.4586,99600.0
2012-08-02 10:20:00,34.31,34.39,34.28,34.33,54200.0,25.466,25.5254,25.4437,25.4808,54200.0
2012-08-02 10:30:00,34.33,34.33,34.23,34.26,82900.0,25.4808,25.4808,25.4066,25.4289,82900.0
2012-08-02 10:40:00,34.26,34.42,34.26,34.39,152600.0,25.4289,25.5476,25.4289,25.5254,152600.0
2012-08-02 10:50:00,34.38,34.46,34.25,34.28,94400.0,25.5179,25.5773,25.4215,25.4437,94400.0
2012-08-02 11:00:00,34.27,34.32,34.18,34.23,82200.0,25.4363,25.4734,25.3695,25.4066,82200.0
2012-08-02 11:10:00,34.21,34.27,34.17,34.22,114000.0,25.3918,25.4363,25.3621,25.3992,114000.0
2012-08-02 11:20:00,34.22,34.27,34.15,34.27,34500.0,25.3992,25.4363,25.3472,25.4363,34500.0
2012-08-02 11:30:00,34.26,34.27,34.14,34.16,96000.0,25.4289,25.4363,25.3398,25.3547,96000.0
2012-08-02 11:40:00,34.16,34.18,34.01,34.12,84300.0,25.3547,25.3695,25.2433,25.325,84300.0
2012-08-02 11:50:00,34.12,34.15,34.09,34.13,91500.0,25.325,25.3472,25.3027,25.3324,91500.0
2012-08-02 12:00:00,34.14,34.17,34.13,34.14,57100.0,25.3398,25.3621,25.3324,25.3398,57100.0
2012-08-02 12:10:00,34.15,34.16,34.11,34.13,43300.0,25.3472,25.3547,25.3175,25.3324,43300.0
2012-08-02 12:20:00,34.14,34.15,34.11,34.14,53700.0,25.3398,25.3472,25.3175,25.3398,53700.0
2012-08-02 12:30:00,34.15,34.16,34.04,34.06,73000.0,25.3472,25.3547,25.2656,25.2804,73000.0
2012-08-02 12:40:00,34.05,34.08,34.05,34.05,32400.0,25.273,25.2953,25.273,25.273,32400.0
2012-08-02 12:50:00,34.06,34.15,34.05,34.14,89000.0,25.2804,25.3472,25.273,25.3398,89000.0
2012-08-02 13:00:00,34.13,34.15,34.08,34.15,83800.0,25.3324,25.3472,25.2953,25.3472,83800.0
2012-08-02 13:10:00,34.16,34.18,34.1,34.11,108600.0,25.3547,25.3695,25.3101,25.3175,108600.0
2012-08-02 13:20:00,34.11,34.11,34.04,34.07,145500.0,25.3175,25.3175,25.2656,25.2879,145500.0
2012-08-02 13:30:00,34.08,34.08,34.0,34.02,85100.0,25.2953,25.2953,25.2359,25.2507,85100.0
2012-08-02 13:40:00,34.02,34.08,34.02,34.07,116700.0,25.2507,25.2953,25.2507,25.2879,116700.0
2012-08-02 13:50:00,34.07,34.09,34.05,34.06,144100.0,25.2879,25.3027,25.273,25.2804,144100.0
2012-08-02 14:00:00,34.05,34.07,34.02,34.06,80600.0,25.273,25.2879,25.2507,25.2804,80600.0
2012-08-02 14:10:00,34.06,34.13,34.03,34.12,64400.0,25.2804,25.3324,25.2582,25.325,64400.0
2012-08-02 14:20:00,34.12,34.16,34.09,34.15,86200.0,25.325,25.3547,25.3027,25.3472,86200.0
2012-08-02 14:30:00,34.15,34.2,34.13,34.18,57500.0,25.3472,25.3843,25.3324,25.3695,57500.0
2012-08-02 14:40:00,34.18,34.19,34.14,34.16,33400.0,25.3695,25.3769,25.3398,25.3547,33400.0
2012-08-02 14:50:00,34.17,34.18,34.14,34.16,57600.0,25.3621,25.3695,25.3398,25.3547,57600.0
2012-08-02 15:00:00,34.16,34.21,34.15,34.19,78400.0,25.3547,25.3918,25.3472,25.3769,78400.0
2012-08-02 15:10:00,34.19,34.21,34.18,34.21,70300.0,25.3769,25.3918,25.3695,25.3918,70300.0
2012-08-02 15:20:00,34.2,34.24,34.19,34.2,99600.0,25.3843,25.414,25.3769,25.3843,99600.0
2012-08-02 15:30:00,34.21,34.24,34.2,34.24,105700.0,25.3918,25.414,25.3843,25.414,105700.0
2012-08-02 15:40:00,34.24,34.26,34.2,34.23,179500.0,25.414,25.4289,25.3843,25.4066,179500.0
2012-08-02 15:50:00,34.23,34.33,34.22,34.27,291700.0,25.4066,25.4808,25.3992,25.4363,291700.0
2012-08-03 09:30:00,34.61,34.75,34.58,34.74,60600.0,25.6887,25.7926,25.6664,25.7852,60600.0
2012-08-03 09:40:00,34.74,34.78,34.63,34.72,85200.0,25.7852,25.8148,25.7035,25.7703,85200.0
2012-08-03 09:50:00,34.72,34.78,34.72,34.77,101700.0,25.7703,25.8148,25.7703,25.8074,101700.0
2012-08-03 10:00:00,34.78,34.85,34.77,34.81,127000.0,25.8148,25.8668,25.8074,25.8371,127000.0
2012-08-03 10:10:00,34.83,34.85,34.73,34.74,55800.0,25.852,25.8668,25.7777,25.7852,55800.0
2012-08-03 10:20:00,34.74,34.84,34.73,34.84,72200.0,25.7852,25.8594,25.7777,25.8594,72200.0
2012-08-03 10:30:00,34.84,34.85,34.76,34.8,47300.0,25.8594,25.8668,25.8,25.8297,47300.0
2012-08-03 10:40:00,34.8,34.87,34.79,34.86,96500.0,25.8297,25.8816,25.8223,25.8742,96500.0
2012-08-03 10:50:00,34.87,34.89,34.86,34.89,47800.0,25.8816,25.8965,25.8742,25.8965,47800.0
2012-08-03 11:00:00,34.88,34.93,34.88,34.93,66500.0,25.8891,25.9262,25.8891,25.9262,66500.0
2012-08-03 11:10:00,34.93,34.97,34.89,34.91,104000.0,25.9262,25.9559,25.8965,25.9113,104000.0
2012-08-03 11:20:00,34.9,34.93,34.83,34.87,85100.0,25.9039,25.9262,25.852,25.8816,85100.0
2012-08-03 11:30:00,34.88,34.9,34.81,34.83,61900.0,25.8891,25.9039,25.8371,25.852,61900.0
2012-08-03 11:40:00,34.84,34.85,34.77,34.78,26800.0,25.8594,25.8668,25.8074,25.8148,26800.0
2012-08-03 11:50:00,34.78,34.87,34.78,34.87,54400.0,25.8148,25.8816,25.8148,25.8816,54400.0
2012-08-03 12:00:00,34.87,34.9,34.83,34.83,35500.0,25.8816,25.9039,25.852,25.852,35500.0
2012-08-03 12:10:00,34.84,34.85,34.83,34.84,24400.0,25.8594,25.8668,25.852,25.8594,24400.0
2012-08-03 12:20:00,34.84,34.87,34.82,34.87,37400.0,25.8594,25.8816,25.8445,25.8816,37400.0
2012-08-03 12:30:00,34.87,34.92,34.84,34.86,194700.0,25.8816,25.9188,25.8594,25.8742,194700.0
2012-08-03 12:40:00,34.87,34.91,34.86,34.88,108000.0,25.8816,25.9113,25.8742,25.8891,108000.0
2012-08-03 12:50:00,34.88,34.91,34.87,34.88,68400.0,25.8891,25.9113,25.8816,25.8891,68400.0
2012-08-03 13:00:00,34.88,34.89,34.85,34.85,12300.0,25.8891,25.8965,25.8668,25.8668,12300.0
2012-08-03 13:10:00,34.85,34.9,34.84,34.86,57500.0,25.8668,25.9039,25.8594,25.8742,57500.0
2012-08-03 13:20:00,34.87,34.87,34.83,34.83,20900.0,25.8816,25.8816,25.852,25.852,20900.0
2012-08-03 13:30:00,34.83,34.87,34.83,34.85,29100.0,25.852,25.8816,25.852,25.8668,29100.0
2012-08-03 13:40:00,34.85,34.86,34.84,34.86,11300.0,25.8668,25.8742,25.8594,25.8742,11300.0
2012-08-03 13:50:00,34.86,34.87,34.84,34.84,28500.0,25.8742,25.8816,25.8594,25.8594,28500.0
2012-08-03 14:00:00,34.84,34.88,34.83,34.85,28500.0,25.8594,25.8891,25.852,25.8668,28500.0
2012-08-03 14:10:00,34.85,34.86,34.84,34.85,26400.0,25.8668,25.8742,25.8594,25.8668,26400.0
2012-08-03 14:20:00,34.85,34.88,34.82,34.84,37400.0,25.8668,25.8891,25.8445,25.8594,37400.0
2012-08-03 14:30:00,34.84,34.85,34.8,34.8,36600.0,25.8594,25.8668,25.8297,25.8297,36600.0
2012-08-03 14:40:00,34.8,34.81,34.78,34.78,22100.0,25.8297,25.8371,25.8148,25.8148,22100.0
2012-08-03 14:50:00,34.78,34.8,34.77,34.8,37800.0,25.8148,25.8297,25.8074,25.8297,37800.0
2012-08-03 15:00:00,34.8,34.83,34.77,34.78,65300.0,25.8297,25.852,25.8074,25.8148,65300.0
2012-08-03 15:10:00,34.79,34.79,34.77,34.78,34800.0,25.8223,25.8223,25.8074,25.8148,34800.0
2012-08-03 15:20:00,34.78,34.8,34.77,34.77,48800.0,25.8148,25.8297,25.8074,25.8074,48800.0
2012-08-03 15:30:00,34.77,34.77,34.72,34.74,84400.0,25.8074,25.8074,25.7703,25.7852,84400.0
2012-08-03 15:40:00,34.74,34.82,34.73,34.82,108000.0,25.7852,25.8445,25.7777,25.8445,108000.0
2012-08-03 15:50:00,34.82,34.82,34.76,34.78,198600.0,25.8445,25.8445,25.8,25.8148,198600.0
2012-08-06 09:30:00,34.94,35.0,34.85,34.93,88200.0,25.9336,25.9781,25.8668,25.9262,88200.0
2012-08-06 09:40:00,34.92,34.94,34.85,34.92,103600.0,25.9188,25.9336,25.8668,25.9188,103600.0
2012-08-06 09:50:00,34.92,34.98,34.91,34.93,52000.0,25.9188,25.9633,25.9113,25.9262,52000.0
2012-08-06 10:00:00,34.93,34.99,34.93,34.99,90300.0,25.9262,25.9707,25.9262,25.9707,90300.0
2012-08-06 10:10:00,34.99,35.06,34.98,35.03,98400.0,25.9707,26.0227,25.9633,26.0004,98400.0
2012-08-06 10:20:00,35.02,35.04,34.95,34.97,58500.0,25.993,26.0078,25.941,25.9559,58500.0
2012-08-06 10:30:00,34.96,35.01,34.94,34.95,51800.0,25.9484,25.9856,25.9336,25.941,51800.0
2012-08-06 10:40:00,34.95,35.0,34.95,34.99,56100.0,25.941,25.9781,25.941,25.9707,56100.0
2012-08-06 10:50:00,34.99,34.99,34.95,34.96,29600.0,25.9707,25.9707,25.941,25.9484,29600.0
2012-08-06 11:00:00,34.95,34.96,34.91,34.92,40300.0,25.941,25.9484,25.9113,25.9188,40300.0
2012-08-06 11:10:00,34.92,34.93,34.9,34.91,33300.0,25.9188,25.9262,25.9039,25.9113,33300.0
2012-08-06 11:20:00,34.91,34.94,34.9,34.9,45100.0,25.9113,25.9336,25.9039,25.9039,45100.0
2012-08-06 11:30:00,34.9,34.95,34.89,34.91,38200.0,25.9039,25.941,25.8965,25.9113,38200.0
2012-08-06 11:40:00,34.91,34.95,34.9,34.94,26800.0,25.9113,25.941,25.9039,25.9336,26800.0
2012-08-06 11:50:00,34.94,34.94,34.89,34.9,34700.0,25.9336,25.9336,25.8965,25.9039,34700.0
2012-08-06 12:00:00,34.9,34.94,34.9,34.94,33400.0,25.9039,25.9336,25.9039,25.9336,33400.0
2012-08-06 12:10:00,34.94,34.95,34.93,34.93,30600.0,25.9336,25.941,25.9262,25.9262,30600.0
2012-08-06 12:20:00,34.93,34.94,34.91,34.93,41000.0,25.9262,25.9336,25.9113,25.9262,41000.0
2012-08-06 12:30:00,34.93,34.95,34.9,34.9,26100.0,25.9262,25.941,25.9039,25.9039,26100.0
2012-08-06 12:40:00,34.91,34.95,34.9,34.92,47500.0,25.9113,25.941,25.9039,25.9188,47500.0
2012-08-06 12:50:00,34.93,35.0,34.93,35.0,157800.0,25.9262,25.9781,25.9262,25.9781,157800.0
2012-08-06 13:00:00,34.99,35.0,34.99,34.99,10400.0,25.9707,25.9781,25.9707,25.9707,10400.0
2012-08-06 13:10:00,35.0,35.0,34.98,35.0,41000.0,25.9781,25.9781,25.9633,25.9781,41000.0
2012-08-06 13:20:00,35.0,35.0,34.96,34.97,34700.0,25.9781,25.9781,25.9484,25.9559,34700.0
2012-08-06 13:30:00,34.96,34.97,34.94,34.95,23700.0,25.9484,25.9559,25.9336,25.941,23700.0
2012-08-06 13:40:00,34.96,34.96,34.93,34.95,36500.0,25.9484,25.9484,25.9262,25.941,36500.0
2012-08-06 13:50:00,34.94,34.96,34.93,34.95,38200.0,25.9336,25.9484,25.9262,25.941,38200.0
2012-08-06 14:00:00,34.94,34.97,34.94,34.96,24800.0,25.9336,25.9559,25.9336,25.9484,24800.0
2012-08-06 14:10:00,34.95,35.0,34.95,34.97,24500.0,25.941,25.9781,25.941,25.9559,24500.0
2012-08-06 14:20:00,34.97,35.0,34.97,34.99,20600.0,25.9559,25.9781,25.9559,25.9707,20600.0
2012-08-06 14:30:00,35.0,35.01,34.98,34.99,61600.0,25.9781,25.9856,25.9633,25.9707,61600.0
2012-08-06 14:40:00,34.98,34.99,34.98,34.98,8400.0,25.9633,25.9707,25.9633,25.9633,8400.0
2012-08-06 14:50:00,34.98,35.01,34.98,35.0,51000.0,25.9633,25.9856,25.9633,25.9781,51000.0
2012-08-06 15:00:00,35.0,35.03,35.0,35.02,31900.0,25.9781,26.0004,25.9781,25.993,31900.0
2012-08-06 15:10:00,35.02,35.03,34.99,35.0,58100.0,25.993,26.0004,25.9707,25.9781,58100.0
2012-08-06 15:20:00,35.0,35.02,34.98,34.99,44100.0,25.9781,25.993,25.9633,25.9707,44100.0
2012-08-06 15:30:00,34.99,35.01,34.98,34.99,72400.0,25.9707,25.9856,25.9633,25.9707,72400.0
2012-08-06 15:40:00,34.99,35.0,34.95,34.96,88200.0,25.9707,25.9781,25.941,25.9484,88200.0
2012-08-06 15:50:00,34.96,34.97,34.9,34.91,183800.0,25.9484,25.9559,25.9039,25.9113,183800.0
2012-08-07 09:30:00,35.0,35.09,34.92,35.01,51500.0,25.9781,26.0449,25.9188,25.9856,51500.0
2012-08-07 09:40:00,35.01,35.03,34.93,34.93,97500.0,25.9856,26.0004,25.9262,25.9262,97500.0
2012-08-07 09:50:00,34.93,34.98,34.92,34.94,39200.0,25.9262,25.9633,25.9188,25.9336,39200.0
2012-08-07 10:00:00,34.94,34.94,34.89,34.9,48300.0,25.9336,25.9336,25.8965,25.9039,48300.0
2012-08-07 10:10:00,34.91,34.92,34.85,34.9,60600.0,25.9113,25.9188,25.8668,25.9039,60600.0
2012-08-07 10:20:00,34.89,34.9,34.85,34.85,34200.0,25.8965,25.9039,25.8668,25.8668,34200.0
2012-08-07 10:30:00,34.85,34.85,34.8,34.8,38500.0,25.8668,25.8668,25.8297,25.8297,38500.0
2012-08-07 10:40:00,34.8,34.95,34.8,34.95,48200.0,25.8297,25.941,25.8297,25.941,48200.0
2012-08-07 10:50:00,34.94,35.0,34.94,34.98,39000.0,25.9336,25.9781,25.9336,25.9633,39000.0
2012-08-07 11:00:00,34.99,35.0,34.92,34.94,23400.0,25.9707,25.9781,25.9188,25.9336,23400.0
2012-08-07 11:10:00,34.94,35.0,34.93,34.99,40800.0,25.9336,25.9781,25.9262,25.9707,40800.0
2012-08-07 11:20:00,34.99,35.03,34.95,35.03,64300.0,25.9707,26.0004,25.941,26.0004,64300.0
2012-08-07 11:30:00,35.02,35.06,34.99,34.99,42100.0,25.993,26.0227,25.9707,25.9707,42100.0
2012-08-07 11:40:00,34.99,35.05,34.99,35.05,16800.0,25.9707,26.0152,25.9707,26.0152,16800.0
2012-08-07 11:50:00,35.04,35.05,35.02,35.03,25000.0,26.0078,26.0152,25.993,26.0004,25000.0
2012-08-07 12:00:00,35.03,35.03,34.99,34.99,26100.0,26.0004,26.0004,25.9707,25.9707,26100.0
2012-08-07 12:10:00,35.0,35.0,34.97,34.98,41200.0,25.9781,25.9781,25.9559,25.9633,41200.0
2012-08-07 12:20:00,34.99,35.01,34.99,35.01,35300.0,25.9707,25.9856,25.9707,25.9856,35300.0
2012-08-07 12:30:00,35.0,35.02,34.98,35.0,29900.0,25.9781,25.993,25.9633,25.9781,29900.0
2012-08-07 12:40:00,35.01,35.02,35.0,35.01,79000.0,25.9856,25.993,25.9781,25.9856,79000.0
2012-08-07 12:50:00,35.0,35.03,35.0,35.03,106100.0,25.9781,26.0004,25.9781,26.0004,106100.0
2012-08-07 13:00:00,35.02,35.04,35.01,35.02,22100.0,25.993,26.0078,25.9856,25.993,22100.0
2012-08-07 13:10:00,35.02,35.05,35.02,35.03,21700.0,25.993,26.0152,25.993,26.0004,21700.0
2012-08-07 13:20:00,35.03,35.04,35.02,35.03,15800.0,26.0004,26.0078,25.993,26.0004,15800.0
2012-08-07 13:30:00,35.02,35.03,35.01,35.01,12400.0,25.993,26.0004,25.9856,25.9856,12400.0
2012-08-07 13:40:00,35.02,35.02,35.0,35.0,15400.0,25.993,25.993,25.9781,25.9781,15400.0
2012-08-07 13:50:00,35.0,35.02,35.0,35.0,35300.0,25.9781,25.993,25.9781,25.9781,35300.0
2012-08-07 14:00:00,35.0,35.02,35.0,35.01,17500.0,25.9781,25.993,25.9781,25.9856,17500.0
2012-08-07 14:10:00,35.0,35.01,34.98,34.98,51300.0,25.9781,25.9856,25.9633,25.9633,51300.0
2012-08-07 14:20:00,34.98,35.0,34.98,35.0,24600.0,25.9633,25.9781,25.9633,25.9781,24600.0
2012-08-07 14:30:00,34.99,35.0,34.99,35.0,9000.0,25.9707,25.9781,25.9707,25.9781,9000.0
2012-08-07 14:40:00,34.99,35.03,34.99,35.02,41800.0,25.9707,26.0004,25.9707,25.993,41800.0
2012-08-07 14:50:00,35.02,35.02,34.99,35.0,44300.0,25.993,25.993,25.9707,25.9781,44300.0
2012-08-07 15:00:00,35.0,35.01,34.98,34.98,46500.0,25.9781,25.9856,25.9633,25.9633,46500.0
2012-08-07 15:10:00,34.98,34.99,34.95,34.97,44000.0,25.9633,25.9707,25.941,25.9559,44000.0
2012-08-07 15:20:00,34.98,35.0,34.97,35.0,24900.0,25.9633,25.9781,25.9559,25.9781,24900.0
2012-08-07 15:30:00,35.0,35.01,34.97,35.0,68400.0,25.9781,25.9856,25.9559,25.9781,68400.0
2012-08-07 15:40:00,35.0,35.02,34.95,34.96,71100.0,25.9781,25.993,25.941,25.9484,71100.0
2012-08-07 15:50:00,34.97,34.97,34.92,34.94,192100.0,25.9559,25.9559,25.9188,25.9336,192100.0
2012-08-08 09:30:00,34.76,34.8,34.55,34.68,62400.0,25.8,25.8297,25.6441,25.7406,62400.0
2012-08-08 09:40:00,34.71,34.88,34.63,34.88,58100.0,25.7629,25.8891,25.7035,25.8891,58100.0
2012-08-08 09:50:00,34.87,34.89,34.66,34.66,60800.0,25.8816,25.8965,25.7258,25.7258,60800.0
2012-08-08 10:00:00,34.67,34.84,34.67,34.83,83500.0,25.7332,25.8594,25.7332,25.852,83500.0
2012-08-08 10:10:00,34.82,34.87,34.77,34.79,53000.0,25.8445,25.8816,25.8074,25.8223,53000.0
2012-08-08 10:20:00,34.78,34.83,34.78,34.79,22300.0,25.8148,25.852,25.8148,25.8223,22300.0
2012-08-08 10:30:00,34.78,34.81,34.72,34.73,35900.0,25.8148,25.8371,25.7703,25.7777,35900.0
2012-08-08 10:40:00,34.74,34.81,34.74,34.81,22400.0,25.7852,25.8371,25.7852,25.8371,22400.0
2012-08-08 10:50:00,34.81,34.84,34.77,34.78,62200.0,25.8371,25.8594,25.8074,25.8148,62200.0
2012-08-08 11:00:00,34.77,34.81,34.75,34.79,35200.0,25.8074,25.8371,25.7926,25.8223,35200.0
2012-08-08 11:10:00,34.79,34.88,34.78,34.84,38900.0,25.8223,25.8891,25.8148,25.8594,38900.0
2012-08-08 11:20:00,34.84,34.88,34.81,34.84,66900.0,25.8594,25.8891,25.8371,25.8594,66900.0
2012-08-08 11:30:00,34.84,34.88,34.83,34.88,17700.0,25.8594,25.8891,25.852,25.8891,17700.0
2012-08-08 11:40:00,34.88,34.88,34.81,34.81,36800.0,25.8891,25.8891,25.8371,25.8371,36800.0
2012-08-08 11:50:00,34.8,34.85,34.8,34.84,27700.0,25.8297,25.8668,25.8297,25.8594,27700.0
2012-08-08 12:00:00,34.83,34.85,34.82,34.83,55600.0,25.852,25.8668,25.8445,25.852,55600.0
2012-08-08 12:10:00,34.83,34.85,34.77,34.81,43600.0,25.852,25.8668,25.8074,25.8371,43600.0
2012-08-08 12:20:00,34.81,34.83,34.77,34.82,47600.0,25.8371,25.852,25.8074,25.8445,47600.0
2012-08-08 12:30:00,34.82,34.89,34.81,34.86,29600.0,25.8445,25.8965,25.8371,25.8742,29600.0
2012-08-08 12:40:00,34.85,34.85,34.76,34.76,26600.0,25.8668,25.8668,25.8,25.8,26600.0
2012-08-08 12:50:00,34.76,34.81,34.76,34.8,38600.0,25.8,25.8371,25.8,25.8297,38600.0
2012-08-08 13:00:00,34.8,34.84,34.79,34.81,21700.0,25.8297,25.8594,25.8223,25.8371,21700.0
2012-08-08 13:10:00,34.81,34.81,34.76,34.76,29200.0,25.8371,25.8371,25.8,25.8,29200.0
2012-08-08 13:20:00,34.76,34.8,34.76,34.77,31100.0,25.8,25.8297,25.8,25.8074,31100.0
2012-08-08 13:30:00,34.77,34.81,34.77,34.81,19100.0,25.8074,25.8371,25.8074,25.8371,19100.0
2012-08-08 13:40:00,34.81,34.81,34.77,34.78,39200.0,25.8371,25.8371,25.8074,25.8148,39200.0
2012-08-08 13:50:00,34.78,34.83,34.78,34.79,35800.0,25.8148,25.852,25.8148,25.8223,35800.0
2012-08-08 14:00:00,34.79,34.82,34.77,34.8,33400.0,25.8223,25.8445,25.8074,25.8297,33400.0
2012-08-08 14:10:00,34.8,34.81,34.78,34.79,18500.0,25.8297,25.8371,25.8148,25.8223,18500.0
2012-08-08 14:20:00,34.8,34.84,34.79,34.83,33100.0,25.8297,25.8594,25.8223,25.852,33100.0
2012-08-08 14:30:00,34.82,34.86,34.82,34.84,23100.0,25.8445,25.8742,25.8445,25.8594,23100.0
2012-08-08 14:40:00,34.84,34.88,34.84,34.84,24700.0,25.8594,25.8891,25.8594,25.8594,24700.0
2012-08-08 14:50:00,34.84,34.88,34.83,34.87,23900.0,25.8594,25.8891,25.852,25.8816,23900.0
2012-08-08 15:00:00,34.86,34.89,34.86,34.88,36400.0,25.8742,25.8965,25.8742,25.8891,36400.0
2012-08-08 15:10:00,34.88,34.91,34.87,34.87,35400.0,25.8891,25.9113,25.8816,25.8816,35400.0
2012-08-08 15:20:00,34.87,34.91,34.87,34.88,40200.0,25.8816,25.9113,25.8816,25.8891,40200.0
2012-08-08 15:30:00,34.87,34.93,34.87,34.87,70500.0,25.8816,25.9262,25.8816,25.8816,70500.0
2012-08-08 15:40:00,34.86,34.92,34.84,34.9,77500.0,25.8742,25.9188,25.8594,25.9039,77500.0
2012-08-08 15:50:00,34.9,34.91,34.88,34.9,103800.0,25.9039,25.9113,25.8891,25.9039,103800.0
2012-08-09 09:30:00,34.88,34.96,34.82,34.93,35800.0,25.8891,25.9484,25.8445,25.9262,35800.0
2012-08-09 09:40:00,34.92,34.97,34.85,34.89,44900.0,25.9188,25.9559,25.8668,25.8965,44900.0
2012-08-09 09:50:00,34.91,34.94,34.87,34.94,42200.0,25.9113,25.9336,25.8816,25.9336,42200.0
2012-08-09 10:00:00,34.95,35.0,34.92,34.92,117100.0,25.941,25.9781,25.9188,25.9188,117100.0
2012-08-09 10:10:00,34.93,34.99,34.87,34.9,56800.0,25.9262,25.9707,25.8816,25.9039,56800.0
2012-08-09 10:20:00,34.89,34.9,34.78,34.78,29900.0,25.8965,25.9039,25.8148,25.8148,29900.0
2012-08-09 10:30:00,34.78,34.89,34.78,34.88,28400.0,25.8148,25.8965,25.8148,25.8891,28400.0
2012-08-09 10:40:00,34.88,34.89,34.87,34.89,17100.0,25.8891,25.8965,25.8816,25.8965,17100.0
2012-08-09 10:50:00,34.89,34.95,34.88,34.88,29000.0,25.8965,25.941,25.8891,25.8891,29000.0
2012-08-09 11:00:00,34.89,34.9,34.88,34.9,17400.0,25.8965,25.9039,25.8891,25.9039,17400.0
2012-08-09 11:10:00,34.91,34.96,34.91,34.95,23400.0,25.9113,25.9484,25.9113,25.941,23400.0
2012-08-09 11:20:00,34.95,34.96,34.93,34.96,31200.0,25.941,25.9484,25.9262,25.9484,31200.0
2012-08-09 11:30:00,34.95,34.97,34.92,34.93,23900.0,25.941,25.9559,25.9188,25.9262,23900.0
2012-08-09 11:40:00,34.93,34.93,34.8,34.8,20800.0,25.9262,25.9262,25.8297,25.8297,20800.0
2012-08-09 11:50:00,34.8,34.83,34.78,34.79,22000.0,25.8297,25.852,25.8148,25.8223,22000.0
2012-08-09 12:00:00,34.79,34.81,34.78,34.78,15300.0,25.8223,25.8371,25.8148,25.8148,15300.0
2012-08-09 12:10:00,34.78,34.8,34.78,34.78,11800.0,25.8148,25.8297,25.8148,25.8148,11800.0
2012-08-09 12:20:00,34.78,34.79,34.75,34.78,16900.0,25.8148,25.8223,25.7926,25.8148,16900.0
2012-08-09 12:30:00,34.79,34.81,34.78,34.8,11900.0,25.8223,25.8371,25.8148,25.8297,11900.0
2012-08-09 12:40:00,34.8,34.85,34.8,34.83,22600.0,25.8297,25.8668,25.8297,25.852,22600.0
2012-08-09 12:50:00,34.84,34.93,34.84,34.93,30700.0,25.8594,25.9262,25.8594,25.9262,30700.0
2012-08-09 13:00:00,34.94,34.95,34.9,34.9,17200.0,25.9336,25.941,25.9039,25.9039,17200.0
2012-08-09 13:10:00,34.9,34.91,34.86,34.89,28300.0,25.9039,25.9113,25.8742,25.8965,28300.0
2012-08-09 13:20:00,34.89,34.9,34.84,34.86,18000.0,25.8965,25.9039,25.8594,25.8742,18000.0
2012-08-09 13:30:00,34.88,34.88,34.84,34.86,25700.0,25.8891,25.8891,25.8594,25.8742,25700.0
2012-08-09 13:40:00,34.86,34.87,34.8,34.8,41100.0,25.8742,25.8816,25.8297,25.8297,41100.0
2012-08-09 13:50:00,34.8,34.85,34.8,34.84,24700.0,25.8297,25.8668,25.8297,25.8594,24700.0
2012-08-09 14:00:00,34.84,34.86,34.84,34.86,22300.0,25.8594,25.8742,25.8594,25.8742,22300.0
2012-08-09 14:10:00,34.86,34.87,34.85,34.85,13900.0,25.8742,25.8816,25.8668,25.8668,13900.0
2012-08-09 14:20:00,34.85,34.87,34.84,34.87,21700.0,25.8668,25.8816,25.8594,25.8816,21700.0
2012-08-09 14:30:00,34.86,34.89,34.86,34.86,23600.0,25.8742,25.8965,25.8742,25.8742,23600.0
2012-08-09 14:40:00,34.86,34.88,34.86,34.86,20200.0,25.8742,25.8891,25.8742,25.8742,20200.0
2012-08-09 14:50:00,34.87,34.87,34.86,34.86,14300.0,25.8816,25.8816,25.8742,25.8742,14300.0
2012-08-09 15:00:00,34.86,34.87,34.85,34.86,20400.0,25.8742,25.8816,25.8668,25.8742,20400.0
2012-08-09 15:10:00,34.86,34.89,34.85,34.88,22300.0,25.8742,25.8965,25.8668,25.8891,22300.0
2012-08-09 15:20:00,34.88,34.93,34.88,34.91,42300.0,25.8891,25.9262,25.8891,25.9113,42300.0
2012-08-09 15:30:00,34.91,34.91,34.87,34.87,39700.0,25.9113,25.9113,25.8816,25.8816,39700.0
2012-08-09 15:40:00,34.87,34.92,34.86,34.87,55300.0,25.8816,25.9188,25.8742,25.8816,55300.0
2012-08-09 15:50:00,34.87,34.9,34.86,34.89,156600.0,25.8816,25.9039,25.8742,25.8965,156600.0
2012-08-10 09:30:00,34.83,34.83,34.66,34.78,39900.0,25.852,25.852,25.7258,25.8148,39900.0
2012-08-10 09:40:00,34.82,34.85,34.76,34.82,42500.0,25.8445,25.8668,25.8,25.8445,42500.0
2012-08-10 09:50:00,34.82,34.89,34.8,34.87,26900.0,25.8445,25.8965,25.8297,25.8816,26900.0
2012-08-10 10:00:00,34.87,34.95,34.86,34.91,73000.0,25.8816,25.941,25.8742,25.9113,73000.0
2012-08-10 10:10:00,34.92,34.99,34.92,34.95,36800.0,25.9188,25.9707,25.9188,25.941,36800.0
2012-08-10 10:20:00,34.95,35.0,34.95,34.98,49100.0,25.941,25.9781,25.941,25.9633,49100.0
2012-08-10 10:30:00,34.98,35.05,34.97,34.98,56300.0,25.9633,26.0152,25.9559,25.9633,56300.0
2012-08-10 10:40:00,34.98,35.0,34.97,34.98,21200.0,25.9633,25.9781,25.9559,25.9633,21200.0
2012-08-10 10:50:00,34.98,35.0,34.98,35.0,12600.0,25.9633,25.9781,25.9633,25.9781,12600.0
2012-08-10 11:00:00,34.99,35.0,34.9,34.96,31000.0,25.9707,25.9781,25.9039,25.9484,31000.0
2012-08-10 11:10:00,34.96,35.0,34.96,34.97,12800.0,25.9484,25.9781,25.9484,25.9559,12800.0
2012-08-10 11:20:00,34.96,35.01,34.96,35.01,15900.0,25.9484,25.9856,25.9484,25.9856,15900.0
2012-08-10 11:30:00,35.0,35.02,34.97,34.98,22700.0,25.9781,25.993,25.9559,25.9633,22700.0
2012-08-10 11:40:00,34.97,35.01,34.97,34.98,31500.0,25.9559,25.9856,25.9559,25.9633,31500.0
2012-08-10 11:50:00,34.97,35.02,34.97,35.01,20200.0,25.9559,25.993,25.9559,25.9856,20200.0
2012-08-10 12:00:00,35.01,35.01,34.98,35.0,10800.0,25.9856,25.9856,25.9633,25.9781,10800.0
2012-08-10 12:10:00,34.99,34.99,34.98,34.98,8400.0,25.9707,25.9707,25.9633,25.9633,8400.0
2012-08-10 12:20:00,34.98,35.01,34.98,35.0,19900.0,25.9633,25.9856,25.9633,25.9781,19900.0
2012-08-10 12:30:00,35.0,35.02,34.99,35.01,34300.0,25.9781,25.993,25.9707,25.9856,34300.0
2012-08-10 12:40:00,35.0,35.02,35.0,35.01,12500.0,25.9781,25.993,25.9781,25.9856,12500.0
2012-08-10 12:50:00,35.01,35.03,35.0,35.02,10500.0,25.9856,26.0004,25.9781,25.993,10500.0
2012-08-10 13:00:00,35.02,35.05,35.01,35.01,16400.0,25.993,26.0152,25.9856,25.9856,16400.0
2012-08-10 13:10:00,35.01,35.02,34.98,35.01,18200.0,25.9856,25.993,25.9633,25.9856,18200.0
2012-08-10 13:20:00,35.02,35.03,35.01,35.03,16300.0,25.993,26.0004,25.9856,26.0004,16300.0
2012-08-10 13:30:00,35.02,35.03,35.01,35.01,9700.0,25.993,26.0004,25.9856,25.9856,9700.0
2012-08-10 13:40:00,35.02,35.04,35.01,35.02,29100.0,25.993,26.0078,25.9856,25.993,29100.0
2012-08-10 13:50:00,35.02,35.04,35.01,35.04,14100.0,25.993,26.0078,25.9856,26.0078,14100.0
2012-08-10 14:00:00,35.04,35.04,35.03,35.03,10900.0,26.0078,26.0078,26.0004,26.0004,10900.0
2012-08-10 14:10:00,35.03,35.05,35.01,35.03,15800.0,26.0004,26.0152,25.9856,26.0004,15800.0
2012-08-10 14:20:00,35.03,35.04,35.01,35.04,20000.0,26.0004,26.0078,25.9856,26.0078,20000.0
2012-08-10 14:30:00,35.03,35.05,35.03,35.05,21300.0,26.0004,26.0152,26.0004,26.0152,21300.0
2012-08-10 14:40:00,35.05,35.05,35.02,35.02,19400.0,26.0152,26.0152,25.993,25.993,19400.0
2012-08-10 14:50:00,35.02,35.07,35.02,35.04,29100.0,25.993,26.0301,25.993,26.0078,29100.0
2012-08-10 15:00:00,35.04,35.04,35.01,35.02,23300.0,26.0078,26.0078,25.9856,25.993,23300.0
2012-08-10 15:10:00,35.01,35.02,34.97,35.0,75900.0,25.9856,25.993,25.9559,25.9781,75900.0
2012-08-10 15:20:00,35.0,35.03,35.0,35.03,23000.0,25.9781,26.0004,25.9781,26.0004,23000.0
2012-08-10 15:30:00,35.03,35.03,34.97,34.97,51400.0,26.0004,26.0004,25.9559,25.9559,51400.0
2012-08-10 15:40:00,34.97,35.07,34.97,35.06,111800.0,25.9559,26.0301,25.9559,26.0227,111800.0
2012-08-10 15:50:00,35.06,35.08,35.04,35.05,154200.0,26.0227,26.0375,26.0078,26.0152,154200.0
2012-08-13 09:30:00,35.0,35.05,34.99,35.02,30600.0,25.9781,26.0152,25.9707,25.993,30600.0
2012-08-13 09:40:00,35.02,35.05,34.97,35.03,68600.0,25.993,26.0152,25.9559,26.0004,68600.0
2012-08-13 09:50:00,35.03,35.05,34.99,35.01,184900.0,26.0004,26.0152,25.9707,25.9856,184900.0
2012-08-13 10:00:00,35.01,35.04,34.96,34.98,60300.0,25.9856,26.0078,25.9484,25.9633,60300.0
2012-08-13 10:10:00,34.97,34.97,34.94,34.95,18300.0,25.9559,25.9559,25.9336,25.941,18300.0
2012-08-13 10:20:00,34.95,35.0,34.92,34.92,25300.0,25.941,25.9781,25.9188,25.9188,25300.0
2012-08-13 10:30:00,34.93,34.94,34.88,34.92,32100.0,25.9262,25.9336,25.8891,25.9188,32100.0
2012-08-13 10:40:00,34.91,34.94,34.91,34.92,14500.0,25.9113,25.9336,25.9113,25.9188,14500.0
2012-08-13 10:50:00,34.93,34.95,34.9,34.95,11300.0,25.9262,25.941,25.9039,25.941,11300.0
2012-08-13 11:00:00,34.95,34.99,34.89,34.9,23400.0,25.941,25.9707,25.8965,25.9039,23400.0
2012-08-13 11:10:00,34.92,34.92,34.88,34.9,9800.0,25.9188,25.9188,25.8891,25.9039,9800.0
2012-08-13 11:20:00,34.89,34.96,34.89,34.96,41300.0,25.8965,25.9484,25.8965,25.9484,41300.0
2012-08-13 11:30:00,34.96,34.96,34.92,34.94,33600.0,25.9484,25.9484,25.9188,25.9336,33600.0
2012-08-13 11:40:00,34.95,35.01,34.94,35.0,39800.0,25.941,25.9856,25.9336,25.9781,39800.0
2012-08-13 11:50:00,35.0,35.01,34.98,35.0,17400.0,25.9781,25.9856,25.9633,25.9781,17400.0
2012-08-13 12:00:00,35.01,35.01,34.97,34.97,19000.0,25.9856,25.9856,25.9559,25.9559,19000.0
2012-08-13 12:10:00,34.97,35.0,34.97,34.98,14700.0,25.9559,25.9781,25.9559,25.9633,14700.0
2012-08-13 12:20:00,34.98,34.98,34.94,34.95,11800.0,25.9633,25.9633,25.9336,25.941,11800.0
2012-08-13 12:30:00,34.94,34.97,34.92,34.92,73400.0,25.9336,25.9559,25.9188,25.9188,73400.0
2012-08-13 12:40:00,34.92,34.94,34.9,34.93,30000.0,25.9188,25.9336,25.9039,25.9262,30000.0
2012-08-13 12:50:00,34.92,34.99,34.92,34.97,60700.0,25.9188,25.9707,25.9188,25.9559,60700.0
2012-08-13 13:00:00,34.96,34.98,34.96,34.97,35300.0,25.9484,25.9633,25.9484,25.9559,35300.0
2012-08-13 13:10:00,34.97,34.97,34.95,34.95,7800.0,25.9559,25.9559,25.941,25.941,7800.0
2012-08-13 13:20:00,34.95,34.97,34.93,34.96,12500.0,25.941,25.9559,25.9262,25.9484,12500.0
2012-08-13 13:30:00,34.96,34.96,34.93,34.96,21300.0,25.9484,25.9484,25.9262,25.9484,21300.0
2012-08-13 13:40:00,34.96,34.98,34.95,34.97,16900.0,25.9484,25.9633,25.941,25.9559,16900.0
2012-08-13 13:50:00,34.98,34.99,34.95,34.97,16900.0,25.9633,25.9707,25.941,25.9559,16900.0
2012-08-13 14:00:00,34.97,34.97,34.95,34.96,14800.0,25.9559,25.9559,25.941,25.9484,14800.0
2012-08-13 14:10:00,34.95,34.98,34.95,34.98,22800.0,25.941,25.9633,25.941,25.9633,22800.0
2012-08-13 14:20:00,34.97,35.01,34.97,34.97,30600.0,25.9559,25.9856,25.9559,25.9559,30600.0
2012-08-13 14:30:00,34.97,34.99,34.96,34.99,17300.0,25.9559,25.9707,25.9484,25.9707,17300.0
2012-08-13 14:40:00,34.99,34.99,34.96,34.97,12500.0,25.9707,25.9707,25.9484,25.9559,12500.0
2012-08-13 14:50:00,34.97,35.02,34.96,35.0,34800.0,25.9559,25.993,25.9484,25.9781,34800.0
2012-08-13 15:00:00,35.0,35.02,35.0,35.02,22400.0,25.9781,25.993,25.9781,25.993,22400.0
2012-08-13 15:10:00,35.01,35.02,34.99,35.0,25400.0,25.9856,25.993,25.9707,25.9781,25400.0
2012-08-13 15:20:00,35.0,35.02,34.98,35.0,27000.0,25.9781,25.993,25.9633,25.9781,27000.0
2012-08-13 15:30:00,35.0,35.01,34.97,34.98,46700.0,25.9781,25.9856,25.9559,25.9633,46700.0
2012-08-13 15:40:00,34.97,35.01,34.97,35.01,56600.0,25.9559,25.9856,25.9559,25.9856,56600.0
2012-08-13 15:50:00,35.01,35.01,34.98,35.0,129200.0,25.9856,25.9856,25.9633,25.9781,129200.0
2012-08-14 09:30:00,35.14,35.2,35.04,35.17,90600.0,26.082,26.1266,26.0078,26.1043,90600.0
2012-08-14 09:40:00,35.16,35.17,35.05,35.09,103100.0,26.0969,26.1043,26.0152,26.0449,103100.0
2012-08-14 09:50:00,35.1,35.16,35.05,35.05,33400.0,26.0524,26.0969,26.0152,26.0152,33400.0
2012-08-14 10:00:00,35.07,35.15,35.05,35.06,63000.0,26.0301,26.0895,26.0152,26.0227,63000.0
2012-08-14 10:10:00,35.06,35.07,35.03,35.06,29100.0,26.0227,26.0301,26.0004,26.0227,29100.0
2012-08-14 10:20:00,35.07,35.07,35.02,35.05,17000.0,26.0301,26.0301,25.993,26.0152,17000.0
2012-08-14 10:30:00,35.04,35.07,35.0,35.07,26900.0,26.0078,26.0301,25.9781,26.0301,26900.0
2012-08-14 10:40:00,35.06,35.08,35.04,35.06,18000.0,26.0227,26.0375,26.0078,26.0227,18000.0
2012-08-14 10:50:00,35.06,35.12,35.03,35.03,140500.0,26.0227,26.0672,26.0004,26.0004,140500.0
2012-08-14 11:00:00,35.04,35.04,35.03,35.04,20300.0,26.0078,26.0078,26.0004,26.0078,20300.0
2012-08-14 11:10:00,35.03,35.08,35.03,35.06,33700.0,26.0004,26.0375,26.0004,26.0227,33700.0
2012-08-14 11:20:00,35.05,35.09,35.03,35.06,79700.0,26.0152,26.0449,26.0004,26.0227,79700.0
2012-08-14 11:30:00,35.08,35.13,35.08,35.12,18800.0,26.0375,26.0746,26.0375,26.0672,18800.0
2012-08-14 11:40:00,35.13,35.17,35.13,35.17,16800.0,26.0746,26.1043,26.0746,26.1043,16800.0
2012-08-14 11:50:00,35.16,35.17,35.14,35.17,17500.0,26.0969,26.1043,26.082,26.1043,17500.0
2012-08-14 12:00:00,35.18,35.19,35.17,35.19,16800.0,26.1117,26.1192,26.1043,26.1192,16800.0
2012-08-14 12:10:00,35.18,35.21,35.18,35.19,71800.0,26.1117,26.134,26.1117,26.1192,71800.0
2012-08-14 12:20:00,35.18,35.2,35.18,35.19,14500.0,26.1117,26.1266,26.1117,26.1192,14500.0
2012-08-14 12:30:00,35.2,35.21,35.19,35.19,21200.0,26.1266,26.134,26.1192,26.1192,21200.0
2012-08-14 12:40:00,35.19,35.19,35.16,35.19,51300.0,26.1192,26.1192,26.0969,26.1192,51300.0
2012-08-14 12:50:00,35.19,35.2,35.16,35.18,37200.0,26.1192,26.1266,26.0969,26.1117,37200.0
2012-08-14 13:00:00,35.18,35.2,35.17,35.2,16400.0,26.1117,26.1266,26.1043,26.1266,16400.0
2012-08-14 13:10:00,35.19,35.19,35.16,35.18,19100.0,26.1192,26.1192,26.0969,26.1117,19100.0
2012-08-14 13:20:00,35.18,35.18,35.14,35.16,35000.0,26.1117,26.1117,26.082,26.0969,35000.0
2012-08-14 13:30:00,35.17,35.19,35.16,35.16,27800.0,26.1043,26.1192,26.0969,26.0969,27800.0
2012-08-14 13:40:00,35.16,35.19,35.16,35.19,16900.0,26.0969,26.1192,26.0969,26.1192,16900.0
2012-08-14 13:50:00,35.18,35.19,35.13,35.14,31400.0,26.1117,26.1192,26.0746,26.082,31400.0
2012-08-14 14:00:00,35.16,35.19,35.16,35.19,24600.0,26.0969,26.1192,26.0969,26.1192,24600.0
2012-08-14 14:10:00,35.19,35.22,35.18,35.2,39600.0,26.1192,26.1414,26.1117,26.1266,39600.0
2012-08-14 14:20:00,35.2,35.2,35.19,35.2,24400.0,26.1266,26.1266,26.1192,26.1266,24400.0
2012-08-14 14:30:00,35.2,35.2,35.16,35.16,43700.0,26.1266,26.1266,26.0969,26.0969,43700.0
2012-08-14 14:40:00,35.17,35.19,35.16,35.18,31700.0,26.1043,26.1192,26.0969,26.1117,31700.0
2012-08-14 14:50:00,35.17,35.22,35.16,35.22,40800.0,26.1043,26.1414,26.0969,26.1414,40800.0
2012-08-14 15:00:00,35.22,35.22,35.18,35.18,43100.0,26.1414,26.1414,26.1117,26.1117,43100.0
2012-08-14 15:10:00,35.18,35.19,35.15,35.18,34300.0,26.1117,26.1192,26.0895,26.1117,34300.0
2012-08-14 15:20:00,35.18,35.19,35.17,35.17,18600.0,26.1117,26.1192,26.1043,26.1043,18600.0
2012-08-14 15:30:00,35.17,35.18,35.11,35.14,49500.0,26.1043,26.1117,26.0598,26.082,49500.0
2012-08-14 15:40:00,35.14,35.18,35.13,35.18,80900.0,26.082,26.1117,26.0746,26.1117,80900.0
2012-08-14 15:50:00,35.18,35.21,35.13,35.2,273000.0,26.1117,26.134,26.0746,26.1266,273000.0
2012-08-15 09:30:00,35.12,35.22,35.07,35.22,62600.0,26.0672,26.1414,26.0301,26.1414,62600.0
2012-08-15 09:40:00,35.21,35.3,35.21,35.3,40700.0,26.134,26.2008,26.134,26.2008,40700.0
2012-08-15 09:50:00,35.29,35.34,35.28,35.32,31900.0,26.1934,26.2305,26.186,26.2156,31900.0
2012-08-15 10:00:00,35.32,35.38,35.3,35.36,28200.0,26.2156,26.2602,26.2008,26.2453,28200.0
2012-08-15 10:10:00,35.36,35.41,35.34,35.37,92600.0,26.2453,26.2824,26.2305,26.2528,92600.0
2012-08-15 10:20:00,35.37,35.38,35.29,35.29,35300.0,26.2528,26.2602,26.1934,26.1934,35300.0
2012-08-15 10:30:00,35.3,35.33,35.27,35.27,31200.0,26.2008,26.2231,26.1785,26.1785,31200.0
2012-08-15 10:40:00,35.28,35.3,35.25,35.27,72800.0,26.186,26.2008,26.1637,26.1785,72800.0
2012-08-15 10:50:00,35.27,35.31,35.26,35.3,45100.0,26.1785,26.2082,26.1711,26.2008,45100.0
2012-08-15 11:00:00,35.29,35.3,35.25,35.3,18500.0,26.1934,26.2008,26.1637,26.2008,18500.0
2012-08-15 11:10:00,35.29,35.32,35.29,35.32,17100.0,26.1934,26.2156,26.1934,26.2156,17100.0
2012-08-15 11:20:00,35.31,35.32,35.26,35.27,15700.0,26.2082,26.2156,26.1711,26.1785,15700.0
2012-08-15 11:30:00,35.27,35.27,35.24,35.26,58500.0,26.1785,26.1785,26.1563,26.1711,58500.0
2012-08-15 11:40:00,35.25,35.29,35.24,35.29,93000.0,26.1637,26.1934,26.1563,26.1934,93000.0
2012-08-15 11:50:00,35.29,35.31,35.29,35.3,49700.0,26.1934,26.2082,26.1934,26.2008,49700.0
2012-08-15 12:00:00,35.29,35.33,35.28,35.32,51500.0,26.1934,26.2231,26.186,26.2156,51500.0
2012-08-15 12:10:00,35.32,35.34,35.3,35.33,33500.0,26.2156,26.2305,26.2008,26.2231,33500.0
2012-08-15 12:20:00,35.33,35.38,35.32,35.32,29100.0,26.2231,26.2602,26.2156,26.2156,29100.0
2012-08-15 12:30:00,35.32,35.36,35.32,35.36,36300.0,26.2156,26.2453,26.2156,26.2453,36300.0
2012-08-15 12:40:00,35.36,35.37,35.32,35.32,29100.0,26.2453,26.2528,26.2156,26.2156,29100.0
2012-08-15 12:50:00,35.32,35.35,35.31,35.33,21900.0,26.2156,26.2379,26.2082,26.2231,21900.0
2012-08-15 13:00:00,35.33,35.33,35.3,35.32,11200.0,26.2231,26.2231,26.2008,26.2156,11200.0
2012-08-15 13:10:00,35.32,35.32,35.31,35.32,11100.0,26.2156,26.2156,26.2082,26.2156,11100.0
2012-08-15 13:20:00,35.32,35.35,35.31,35.35,16100.0,26.2156,26.2379,26.2082,26.2379,16100.0
2012-08-15 13:30:00,35.34,35.36,35.34,35.35,44600.0,26.2305,26.2453,26.2305,26.2379,44600.0
2012-08-15 13:40:00,35.35,35.35,35.33,35.34,17700.0,26.2379,26.2379,26.2231,26.2305,17700.0
2012-08-15 13:50:00,35.34,35.36,35.33,35.36,28100.0,26.2305,26.2453,26.2231,26.2453,28100.0
2012-08-15 14:00:00,35.35,35.36,35.35,35.36,13600.0,26.2379,26.2453,26.2379,26.2453,13600.0
2012-08-15 14:10:00,35.36,35.38,35.35,35.36,54300.0,26.2453,26.2602,26.2379,26.2453,54300.0
2012-08-15 14:20:00,35.36,35.37,35.32,35.33,42500.0,26.2453,26.2528,26.2156,26.2231,42500.0
2012-08-15 14:30:00,35.32,35.33,35.28,35.29,35500.0,26.2156,26.2231,26.186,26.1934,35500.0
2012-08-15 14:40:00,35.29,35.32,35.29,35.31,25500.0,26.1934,26.2156,26.1934,26.2082,25500.0
2012-08-15 14:50:00,35.32,35.33,35.28,35.3,25000.0,26.2156,26.2231,26.186,26.2008,25000.0
2012-08-15 15:00:00,35.3,35.3,35.27,35.28,58100.0,26.2008,26.2008,26.1785,26.186,58100.0
2012-08-15 15:10:00,35.28,35.31,35.28,35.31,58100.0,26.186,26.2082,26.186,26.2082,58100.0
2012-08-15 15:20:00,35.31,35.32,35.27,35.28,43300.0,26.2082,26.2156,26.1785,26.186,43300.0
2012-08-15 15:30:00,35.28,35.3,35.26,35.28,45600.0,26.186,26.2008,26.1711,26.186,45600.0
2012-08-15 15:40:00,35.27,35.32,35.27,35.3,171500.0,26.1785,26.2156,26.1785,26.2008,171500.0
2012-08-15 15:50:00,35.3,35.33,35.29,35.33,313400.0,26.2008,26.2231,26.1934,26.2231,313400.0
2012-08-16 09:30:00,35.28,35.28,35.15,35.25,139700.0,26.186,26.186,26.0895,26.1637,139700.0
2012-08-16 09:40:00,35.25,35.33,35.2,35.29,58900.0,26.1637,26.2231,26.1266,26.1934,58900.0
2012-08-16 09:50:00,35.3,35.47,35.28,35.45,107100.0,26.2008,26.327,26.186,26.3121,107100.0
2012-08-16 10:00:00,35.45,35.47,35.36,35.47,53100.0,26.3121,26.327,26.2453,26.327,53100.0
2012-08-16 10:10:00,35.47,35.5,35.46,35.47,53100.0,26.327,26.3492,26.3196,26.327,53100.0
2012-08-16 10:20:00,35.46,35.51,35.46,35.5,60600.0,26.3196,26.3567,26.3196,26.3492,60600.0
2012-08-16 10:30:00,35.5,35.5,35.45,35.5,75800.0,26.3492,26.3492,26.3121,26.3492,75800.0
2012-08-16 10:40:00,35.5,35.59,35.5,35.56,78100.0,26.3492,26.4161,26.3492,26.3938,78100.0
2012-08-16 10:50:00,35.56,35.57,35.5,35.55,87100.0,26.3938,26.4012,26.3492,26.3864,87100.0
2012-08-16 11:00:00,35.55,35.55,35.5,35.52,32100.0,26.3864,26.3864,26.3492,26.3641,32100.0
2012-08-16 11:10:00,35.52,35.55,35.51,35.55,26300.0,26.3641,26.3864,26.3567,26.3864,26300.0
2012-08-16 11:20:00,35.55,35.55,35.52,35.54,33200.0,26.3864,26.3864,26.3641,26.3789,33200.0
2012-08-16 11:30:00,35.53,35.54,35.51,35.53,33300.0,26.3715,26.3789,26.3567,26.3715,33300.0
2012-08-16 11:40:00,35.54,35.6,35.52,35.58,42000.0,26.3789,26.4235,26.3641,26.4086,42000.0
2012-08-16 11:50:00,35.57,35.61,35.57,35.61,74900.0,26.4012,26.4309,26.4012,26.4309,74900.0
2012-08-16 12:00:00,35.6,35.62,35.6,35.62,9300.0,26.4235,26.4383,26.4235,26.4383,9300.0
2012-08-16 12:10:00,35.62,35.62,35.6,35.62,5300.0,26.4383,26.4383,26.4235,26.4383,5300.0
2012-08-16 12:20:00,35.62,35.62,35.6,35.6,13800.0,26.4383,26.4383,26.4235,26.4235,13800.0
2012-08-16 12:30:00,35.6,35.6,35.57,35.6,21400.0,26.4235,26.4235,26.4012,26.4235,21400.0
2012-08-16 12:40:00,35.59,35.6,35.58,35.58,8000.0,26.4161,26.4235,26.4086,26.4086,8000.0
2012-08-16 12:50:00,35.57,35.62,35.57,35.6,32900.0,26.4012,26.4383,26.4012,26.4235,32900.0
2012-08-16 13:00:00,35.6,35.63,35.6,35.63,19400.0,26.4235,26.4457,26.4235,26.4457,19400.0
2012-08-16 13:10:00,35.63,35.63,35.61,35.62,25700.0,26.4457,26.4457,26.4309,26.4383,25700.0
2012-08-16 13:20:00,35.63,35.64,35.62,35.63,20100.0,26.4457,26.4532,26.4383,26.4457,20100.0
2012-08-16 13:30:00,35.64,35.64,35.62,35.63,26500.0,26.4532,26.4532,26.4383,26.4457,26500.0
2012-08-16 13:40:00,35.62,35.68,35.62,35.64,43800.0,26.4383,26.4829,26.4383,26.4532,43800.0
2012-08-16 13:50:00,35.64,35.65,35.63,35.65,23900.0,26.4532,26.4606,26.4457,26.4606,23900.0
2012-08-16 14:00:00,35.66,35.68,35.64,35.67,29500.0,26.468,26.4829,26.4532,26.4754,29500.0
2012-08-16 14:10:00,35.65,35.67,35.61,35.61,22900.0,26.4606,26.4754,26.4309,26.4309,22900.0
2012-08-16 14:20:00,35.62,35.65,35.6,35.63,58600.0,26.4383,26.4606,26.4235,26.4457,58600.0
2012-08-16 14:30:00,35.62,35.69,35.62,35.67,44900.0,26.4383,26.4903,26.4383,26.4754,44900.0
2012-08-16 14:40:00,35.67,35.68,35.65,35.66,38900.0,26.4754,26.4829,26.4606,26.468,38900.0
2012-08-16 14:50:00,35.66,35.66,35.64,35.66,51300.0,26.468,26.468,26.4532,26.468,51300.0
2012-08-16 15:00:00,35.65,35.7,35.65,35.7,72900.0,26.4606,26.4977,26.4606,26.4977,72900.0
2012-08-16 15:10:00,35.7,35.7,35.69,35.7,20800.0,26.4977,26.4977,26.4903,26.4977,20800.0
2012-08-16 15:20:00,35.69,35.7,35.69,35.7,23000.0,26.4903,26.4977,26.4903,26.4977,23000.0
2012-08-16 15:30:00,35.69,35.7,35.66,35.68,78000.0,26.4903,26.4977,26.468,26.4829,78000.0
2012-08-16 15:40:00,35.67,35.7,35.64,35.7,110700.0,26.4754,26.4977,26.4532,26.4977,110700.0
2012-08-16 15:50:00,35.7,35.7,35.65,35.67,135800.0,26.4977,26.4977,26.4606,26.4754,135800.0
2012-08-17 09:30:00,35.65,35.65,35.5,35.53,260000.0,26.4606,26.4606,26.3492,26.3715,260000.0
2012-08-17 09:40:00,35.54,35.54,35.48,35.5,22300.0,26.3789,26.3789,26.3344,26.3492,22300.0
2012-08-17 09:50:00,35.49,35.55,35.46,35.53,35600.0,26.3418,26.3864,26.3196,26.3715,35600.0
2012-08-17 10:00:00,35.53,35.55,35.44,35.45,77600.0,26.3715,26.3864,26.3047,26.3121,77600.0
2012-08-17 10:10:00,35.45,35.45,35.43,35.45,65600.0,26.3121,26.3121,26.2973,26.3121,65600.0
2012-08-17 10:20:00,35.45,35.45,35.43,35.44,31900.0,26.3121,26.3121,26.2973,26.3047,31900.0
2012-08-17 10:30:00,35.45,35.53,35.44,35.52,35100.0,26.3121,26.3715,26.3047,26.3641,35100.0
2012-08-17 10:40:00,35.52,35.52,35.46,35.5,39900.0,26.3641,26.3641,26.3196,26.3492,39900.0
2012-08-17 10:50:00,35.5,35.56,35.5,35.56,99700.0,26.3492,26.3938,26.3492,26.3938,99700.0
2012-08-17 11:00:00,35.55,35.58,35.52,35.54,76200.0,26.3864,26.4086,26.3641,26.3789,76200.0
2012-08-17 11:10:00,35.54,35.59,35.54,35.57,23800.0,26.3789,26.4161,26.3789,26.4012,23800.0
2012-08-17 11:20:00,35.59,35.59,35.49,35.5,70100.0,26.4161,26.4161,26.3418,26.3492,70100.0
2012-08-17 11:30:00,35.5,35.57,35.49,35.57,46000.0,26.3492,26.4012,26.3418,26.4012,46000.0
2012-08-17 11:40:00,35.57,35.61,35.57,35.61,21300.0,26.4012,26.4309,26.4012,26.4309,21300.0
2012-08-17 11:50:00,35.61,35.64,35.61,35.63,15700.0,26.4309,26.4532,26.4309,26.4457,15700.0
2012-08-17 12:00:00,35.63,35.63,35.6,35.62,12800.0,26.4457,26.4457,26.4235,26.4383,12800.0
2012-08-17 12:10:00,35.62,35.62,35.58,35.61,19000.0,26.4383,26.4383,26.4086,26.4309,19000.0
2012-08-17 12:20:00,35.6,35.61,35.57,35.59,12500.0,26.4235,26.4309,26.4012,26.4161,12500.0
2012-08-17 12:30:00,35.58,35.6,35.58,35.6,26000.0,26.4086,26.4235,26.4086,26.4235,26000.0
2012-08-17 12:40:00,35.6,35.61,35.59,35.59,25300.0,26.4235,26.4309,26.4161,26.4161,25300.0
2012-08-17 12:50:00,35.6,35.62,35.57,35.6,27000.0,26.4235,26.4383,26.4012,26.4235,27000.0
2012-08-17 13:00:00,35.59,35.61,35.59,35.59,6900.0,26.4161,26.4309,26.4161,26.4161,6900.0
2012-08-17 13:10:00,35.59,35.61,35.57,35.6,31500.0,26.4161,26.4309,26.4012,26.4235,31500.0
2012-08-17 13:20:00,35.6,35.6,35.58,35.6,42800.0,26.4235,26.4235,26.4086,26.4235,42800.0
2012-08-17 13:30:00,35.6,35.6,35.59,35.59,9000.0,26.4235,26.4235,26.4161,26.4161,9000.0
2012-08-17 13:40:00,35.59,35.6,35.59,35.6,43300.0,26.4161,26.4235,26.4161,26.4235,43300.0
2012-08-17 13:50:00,35.6,35.6,35.58,35.58,26500.0,26.4235,26.4235,26.4086,26.4086,26500.0
2012-08-17 14:00:00,35.58,35.6,35.58,35.58,47000.0,26.4086,26.4235,26.4086,26.4086,47000.0
2012-08-17 14:10:00,35.58,35.6,35.58,35.6,14400.0,26.4086,26.4235,26.4086,26.4235,14400.0
2012-08-17 14:20:00,35.6,35.6,35.58,35.59,24900.0,26.4235,26.4235,26.4086,26.4161,24900.0
2012-08-17 14:30:00,35.6,35.6,35.59,35.6,9400.0,26.4235,26.4235,26.4161,26.4235,9400.0
2012-08-17 14:40:00,35.6,35.6,35.59,35.6,10300.0,26.4235,26.4235,26.4161,26.4235,10300.0
2012-08-17 14:50:00,35.6,35.6,35.59,35.59,12700.0,26.4235,26.4235,26.4161,26.4161,12700.0
2012-08-17 15:00:00,35.6,35.6,35.59,35.6,28900.0,26.4235,26.4235,26.4161,26.4235,28900.0
2012-08-17 15:10:00,35.59,35.6,35.59,35.6,24800.0,26.4161,26.4235,26.4161,26.4235,24800.0
2012-08-17 15:20:00,35.6,35.6,35.59,35.6,18200.0,26.4235,26.4235,26.4161,26.4235,18200.0
2012-08-17 15:30:00,35.6,35.6,35.59,35.6,42400.0,26.4235,26.4235,26.4161,26.4235,42400.0
2012-08-17 15:40:00,35.6,35.62,35.59,35.62,164700.0,26.4235,26.4383,26.4161,26.4383,164700.0
2012-08-17 15:50:00,35.62,35.66,35.61,35.66,158400.0,26.4383,26.468,26.4309,26.468,158400.0
2012-08-20 09:30:00,34.93,34.99,34.6,34.7,434200.0,25.9262,25.9707,25.6812,25.7555,434200.0
2012-08-20 09:40:00,34.7,34.73,34.44,34.45,326500.0,25.7555,25.7777,25.5625,25.5699,326500.0
2012-08-20 09:50:00,34.44,34.45,34.08,34.24,462600.0,25.5625,25.5699,25.2953,25.414,462600.0
2012-08-20 10:00:00,34.24,34.29,34.19,34.22,230300.0,25.414,25.4511,25.3769,25.3992,230300.0
2012-08-20 10:10:00,34.22,34.27,34.11,34.21,185400.0,25.3992,25.4363,25.3175,25.3918,185400.0
2012-08-20 10:20:00,34.22,34.22,34.07,34.14,270500.0,25.3992,25.3992,25.2879,25.3398,270500.0
2012-08-20 10:30:00,34.14,34.21,34.07,34.18,208400.0,25.3398,25.3918,25.2879,25.3695,208400.0
2012-08-20 10:40:00,34.19,34.19,34.06,34.07,166000.0,25.3769,25.3769,25.2804,25.2879,166000.0
2012-08-20 10:50:00,34.07,34.15,34.07,34.09,162700.0,25.2879,25.3472,25.2879,25.3027,162700.0
2012-08-20 11:00:00,34.09,34.12,34.04,34.09,213100.0,25.3027,25.325,25.2656,25.3027,213100.0
2012-08-20 11:10:00,34.09,34.11,34.04,34.05,125000.0,25.3027,25.3175,25.2656,25.273,125000.0
2012-08-20 11:20:00,34.05,34.09,33.98,33.98,153600.0,25.273,25.3027,25.2211,25.2211,153600.0
2012-08-20 11:30:00,33.99,34.05,33.97,34.0,150500.0,25.2285,25.273,25.2136,25.2359,150500.0
2012-08-20 11:40:00,34.0,34.0,33.88,33.89,159400.0,25.2359,25.2359,25.1468,25.1543,159400.0
2012-08-20 11:50:00,33.89,34.0,33.88,33.94,148000.0,25.1543,25.2359,25.1468,25.1914,148000.0
2012-08-20 12:00:00,33.94,34.03,33.94,34.03,130300.0,25.1914,25.2582,25.1914,25.2582,130300.0
2012-08-20 12:10:00,34.03,34.1,34.01,34.01,225500.0,25.2582,25.3101,25.2433,25.2433,225500.0
2012-08-20 12:20:00,34.01,34.04,34.0,34.0,75900.0,25.2433,25.2656,25.2359,25.2359,75900.0
2012-08-20 12:30:00,34.01,34.01,34.0,34.0,66200.0,25.2433,25.2433,25.2359,25.2359,66200.0
2012-08-20 12:40:00,34.01,34.05,34.0,34.05,125200.0,25.2433,25.273,25.2359,25.273,125200.0
2012-08-20 12:50:00,34.06,34.09,34.05,34.09,200300.0,25.2804,25.3027,25.273,25.3027,200300.0
2012-08-20 13:00:00,34.09,34.1,34.07,34.09,147200.0,25.3027,25.3101,25.2879,25.3027,147200.0
2012-08-20 13:10:00,34.09,34.21,34.09,34.19,126300.0,25.3027,25.3918,25.3027,25.3769,126300.0
2012-08-20 13:20:00,34.19,34.24,34.19,34.23,155100.0,25.3769,25.414,25.3769,25.4066,155100.0
2012-08-20 13:30:00,34.24,34.3,34.23,34.3,100100.0,25.414,25.4586,25.4066,25.4586,100100.0
2012-08-20 13:40:00,34.3,34.34,34.29,34.33,145600.0,25.4586,25.4883,25.4511,25.4808,145600.0
2012-08-20 13:50:00,34.34,34.44,34.3,34.41,165200.0,25.4883,25.5625,25.4586,25.5402,165200.0
2012-08-20 14:00:00,34.41,34.44,34.41,34.44,66700.0,25.5402,25.5625,25.5402,25.5625,66700.0
2012-08-20 14:10:00,34.44,34.51,34.43,34.47,136300.0,25.5625,25.6144,25.5551,25.5847,136300.0
2012-08-20 14:20:00,34.48,34.52,34.45,34.46,147600.0,25.5922,25.6219,25.5699,25.5773,147600.0
2012-08-20 14:30:00,34.46,34.48,34.41,34.42,147400.0,25.5773,25.5922,25.5402,25.5476,147400.0
2012-08-20 14:40:00,34.42,34.43,34.37,34.41,164600.0,25.5476,25.5551,25.5105,25.5402,164600.0
2012-08-20 14:50:00,34.4,34.42,34.39,34.4,121500.0,25.5328,25.5476,25.5254,25.5328,121500.0
2012-08-20 15:00:00,34.4,34.41,34.36,34.4,134900.0,25.5328,25.5402,25.5031,25.5328,134900.0
2012-08-20 15:10:00,34.4,34.43,34.37,34.42,127200.0,25.5328,25.5551,25.5105,25.5476,127200.0
2012-08-20 15:20:00,34.43,34.47,34.39,34.47,200400.0,25.5551,25.5847,25.5254,25.5847,200400.0
2012-08-20 15:30:00,34.47,34.52,34.46,34.52,225700.0,25.5847,25.6219,25.5773,25.6219,225700.0
2012-08-20 15:40:00,34.52,34.56,34.47,34.55,355900.0,25.6219,25.6516,25.5847,25.6441,355900.0
2012-08-20 15:50:00,34.55,34.6,34.49,34.59,558500.0,25.6441,25.6812,25.5996,25.6738,558500.0
2012-08-21 09:30:00,34.49,34.59,34.49,34.54,168300.0,25.5996,25.6738,25.5996,25.6367,168300.0
2012-08-21 09:40:00,34.56,34.65,34.52,34.63,82100.0,25.6516,25.7184,25.6219,25.7035,82100.0
2012-08-21 09:50:00,34.63,34.71,34.58,34.7,56700.0,25.7035,25.7629,25.6664,25.7555,56700.0
2012-08-21 10:00:00,34.7,34.75,34.68,34.72,92600.0,25.7555,25.7926,25.7406,25.7703,92600.0
2012-08-21 10:10:00,34.72,34.75,34.69,34.7,133000.0,25.7703,25.7926,25.748,25.7555,133000.0
2012-08-21 10:20:00,34.7,34.75,34.68,34.71,59900.0,25.7555,25.7926,25.7406,25.7629,59900.0
2012-08-21 10:30:00,34.71,34.73,34.69,34.71,125300.0,25.7629,25.7777,25.748,25.7629,125300.0
2012-08-21 10:40:00,34.71,34.74,34.71,34.73,58500.0,25.7629,25.7852,25.7629,25.7777,58500.0
2012-08-21 10:50:00,34.73,34.76,34.7,34.71,106900.0,25.7777,25.8,25.7555,25.7629,106900.0
2012-08-21 11:00:00,34.71,34.8,34.71,34.74,243200.0,25.7629,25.8297,25.7629,25.7852,243200.0
2012-08-21 11:10:00,34.75,34.75,34.69,34.71,88500.0,25.7926,25.7926,25.748,25.7629,88500.0
2012-08-21 11:20:00,34.7,34.72,34.67,34.69,127700.0,25.7555,25.7703,25.7332,25.748,127700.0
2012-08-21 11:30:00,34.69,34.7,34.68,34.68,34600.0,25.748,25.7555,25.7406,25.7406,34600.0
2012-08-21 11:40:00,34.68,34.69,34.63,34.65,67400.0,25.7406,25.748,25.7035,25.7184,67400.0
2012-08-21 11:50:00,34.64,34.66,34.6,34.6,153900.0,25.7109,25.7258,25.6812,25.6812,153900.0
2012-08-21 12:00:00,34.6,34.65,34.56,34.63,118900.0,25.6812,25.7184,25.6516,25.7035,118900.0
2012-08-21 12:10:00,34.64,34.65,34.6,34.6,43000.0,25.7109,25.7184,25.6812,25.6812,43000.0
2012-08-21 12:20:00,34.6,34.61,34.55,34.56,95000.0,25.6812,25.6887,25.6441,25.6516,95000.0
2012-08-21 12:30:00,34.56,34.58,34.52,34.56,78300.0,25.6516,25.6664,25.6219,25.6516,78300.0
2012-08-21 12:40:00,34.56,34.56,34.53,34.55,28000.0,25.6516,25.6516,25.6293,25.6441,28000.0
2012-08-21 12:50:00,34.55,34.56,34.54,34.55,67100.0,25.6441,25.6516,25.6367,25.6441,67100.0
2012-08-21 13:00:00,34.55,34.63,34.55,34.63,106900.0,25.6441,25.7035,25.6441,25.7035,106900.0
2012-08-21 13:10:00,34.62,34.63,34.55,34.6,120300.0,25.6961,25.7035,25.6441,25.6812,120300.0
2012-08-21 13:20:00,34.59,34.6,34.57,34.58,130500.0,25.6738,25.6812,25.659,25.6664,130500.0
2012-08-21 13:30:00,34.59,34.61,34.54,34.58,117700.0,25.6738,25.6887,25.6367,25.6664,117700.0
2012-08-21 13:40:00,34.58,34.6,34.57,34.58,54300.0,25.6664,25.6812,25.659,25.6664,54300.0
2012-08-21 13:50:00,34.59,34.6,34.58,34.59,29000.0,25.6738,25.6812,25.6664,25.6738,29000.0
2012-08-21 14:00:00,34.58,34.59,34.53,34.53,55200.0,25.6664,25.6738,25.6293,25.6293,55200.0
2012-08-21 14:10:00,34.53,34.53,34.48,34.49,45300.0,25.6293,25.6293,25.5922,25.5996,45300.0
2012-08-21 14:20:00,34.48,34.5,34.47,34.5,39000.0,25.5922,25.607,25.5847,25.607,39000.0
2012-08-21 14:30:00,34.49,34.52,34.48,34.5,106900.0,25.5996,25.6219,25.5922,25.607,106900.0
2012-08-21 14:40:00,34.5,34.52,34.49,34.51,60600.0,25.607,25.6219,25.5996,25.6144,60600.0
2012-08-21 14:50:00,34.52,34.52,34.48,34.49,74300.0,25.6219,25.6219,25.5922,25.5996,74300.0
2012-08-21 15:00:00,34.5,34.5,34.45,34.47,67700.0,25.607,25.607,25.5699,25.5847,67700.0
2012-08-21 15:10:00,34.48,34.5,34.48,34.49,139700.0,25.5922,25.607,25.5922,25.5996,139700.0
2012-08-21 15:20:00,34.49,34.5,34.48,34.48,113200.0,25.5996,25.607,25.5922,25.5922,113200.0
2012-08-21 15:30:00,34.48,34.51,34.46,34.49,179400.0,25.5922,25.6144,25.5773,25.5996,179400.0
2012-08-21 15:40:00,34.5,34.51,34.44,34.44,200500.0,25.607,25.6144,25.5625,25.5625,200500.0
2012-08-21 15:50:00,34.45,34.49,34.44,34.49,161300.0,25.5699,25.5996,25.5625,25.5996,161300.0
2012-08-22 09:30:00,34.39,34.5,34.37,34.44,60000.0,25.5254,25.607,25.5105,25.5625,60000.0
2012-08-22 09:40:00,34.43,34.58,34.43,34.56,37500.0,25.5551,25.6664,25.5551,25.6516,37500.0
2012-08-22 09:50:00,34.56,34.6,34.53,34.57,69900.0,25.6516,25.6812,25.6293,25.659,69900.0
2012-08-22 10:00:00,34.57,34.59,34.51,34.55,28100.0,25.659,25.6738,25.6144,25.6441,28100.0
2012-08-22 10:10:00,34.55,34.56,34.49,34.5,18500.0,25.6441,25.6516,25.5996,25.607,18500.0
2012-08-22 10:20:00,34.49,34.52,34.39,34.4,43200.0,25.5996,25.6219,25.5254,25.5328,43200.0
2012-08-22 10:30:00,34.4,34.43,34.39,34.4,39500.0,25.5328,25.5551,25.5254,25.5328,39500.0
2012-08-22 10:40:00,34.4,34.42,34.33,34.34,40200.0,25.5328,25.5476,25.4808,25.4883,40200.0
2012-08-22 10:50:00,34.35,34.36,34.33,34.34,51200.0,25.4957,25.5031,25.4808,25.4883,51200.0
2012-08-22 11:00:00,34.34,34.4,34.31,34.36,54900.0,25.4883,25.5328,25.466,25.5031,54900.0
2012-08-22 11:10:00,34.36,34.41,34.36,34.4,27800.0,25.5031,25.5402,25.5031,25.5328,27800.0
2012-08-22 11:20:00,34.41,34.43,34.39,34.42,23400.0,25.5402,25.5551,25.5254,25.5476,23400.0
2012-08-22 11:30:00,34.42,34.44,34.41,34.43,53000.0,25.5476,25.5625,25.5402,25.5551,53000.0
2012-08-22 11:40:00,34.44,34.45,34.39,34.4,81100.0,25.5625,25.5699,25.5254,25.5328,81100.0
2012-08-22 11:50:00,34.4,34.44,34.39,34.4,50700.0,25.5328,25.5625,25.5254,25.5328,50700.0
2012-08-22 12:00:00,34.41,34.43,34.39,34.39,21200.0,25.5402,25.5551,25.5254,25.5254,21200.0
2012-08-22 12:10:00,34.4,34.4,34.39,34.39,12100.0,25.5328,25.5328,25.5254,25.5254,12100.0
2012-08-22 12:20:00,34.4,34.4,34.35,34.38,63200.0,25.5328,25.5328,25.4957,25.5179,63200.0
2012-08-22 12:30:00,34.38,34.4,34.37,34.4,228400.0,25.5179,25.5328,25.5105,25.5328,228400.0
2012-08-22 12:40:00,34.4,34.4,34.35,34.37,98300.0,25.5328,25.5328,25.4957,25.5105,98300.0
2012-08-22 12:50:00,34.37,34.38,34.35,34.37,35000.0,25.5105,25.5179,25.4957,25.5105,35000.0
2012-08-22 13:00:00,34.36,34.38,34.36,34.37,29400.0,25.5031,25.5179,25.5031,25.5105,29400.0
2012-08-22 13:10:00,34.37,34.4,34.36,34.4,41600.0,25.5105,25.5328,25.5031,25.5328,41600.0
2012-08-22 13:20:00,34.4,34.45,34.38,34.43,86700.0,25.5328,25.5699,25.5179,25.5551,86700.0
2012-08-22 13:30:00,34.43,34.44,34.4,34.41,29400.0,25.5551,25.5625,25.5328,25.5402,29400.0
2012-08-22 13:40:00,34.41,34.42,34.39,34.39,21200.0,25.5402,25.5476,25.5254,25.5254,21200.0
2012-08-22 13:50:00,34.4,34.44,34.39,34.43,38200.0,25.5328,25.5625,25.5254,25.5551,38200.0
2012-08-22 14:00:00,34.44,34.52,34.42,34.44,52400.0,25.5625,25.6219,25.5476,25.5625,52400.0
2012-08-22 14:10:00,34.43,34.45,34.39,34.41,59300.0,25.5551,25.5699,25.5254,25.5402,59300.0
2012-08-22 14:20:00,34.4,34.43,34.39,34.43,50500.0,25.5328,25.5551,25.5254,25.5551,50500.0
2012-08-22 14:30:00,34.44,34.51,34.41,34.49,44200.0,25.5625,25.6144,25.5402,25.5996,44200.0
2012-08-22 14:40:00,34.49,34.53,34.47,34.52,37500.0,25.5996,25.6293,25.5847,25.6219,37500.0
2012-08-22 14:50:00,34.52,34.55,34.49,34.52,32900.0,25.6219,25.6441,25.5996,25.6219,32900.0
2012-08-22 15:00:00,34.52,34.53,34.47,34.48,66800.0,25.6219,25.6293,25.5847,25.5922,66800.0
2012-08-22 15:10:00,34.48,34.5,34.47,34.5,65400.0,25.5922,25.607,25.5847,25.607,65400.0
2012-08-22 15:20:00,34.5,34.5,34.43,34.44,57900.0,25.607,25.607,25.5551,25.5625,57900.0
2012-08-22 15:30:00,34.44,34.46,34.41,34.41,70900.0,25.5625,25.5773,25.5402,25.5402,70900.0
2012-08-22 15:40:00,34.42,34.44,34.37,34.39,126400.0,25.5476,25.5625,25.5105,25.5254,126400.0
2012-08-22 15:50:00,34.4,34.42,34.39,34.41,252300.0,25.5328,25.5476,25.5254,25.5402,252300.0
2012-08-23 09:30:00,34.37,34.48,34.34,34.38,133200.0,25.5105,25.5922,25.4883,25.5179,133200.0
2012-08-23 09:40:00,34.38,34.39,34.32,34.34,77600.0,25.5179,25.5254,25.4734,25.4883,77600.0
2012-08-23 09:50:00,34.34,34.4,34.34,34.36,38800.0,25.4883,25.5328,25.4883,25.5031,38800.0
2012-08-23 10:00:00,34.37,34.39,34.35,34.36,38400.0,25.5105,25.5254,25.4957,25.5031,38400.0
2012-08-23 10:10:00,34.35,34.36,34.34,34.34,99400.0,25.4957,25.5031,25.4883,25.4883,99400.0
2012-08-23 10:20:00,34.33,34.36,34.31,34.32,84600.0,25.4808,25.5031,25.466,25.4734,84600.0
2012-08-23 10:30:00,34.33,34.39,34.33,34.37,47100.0,25.4808,25.5254,25.4808,25.5105,47100.0
2012-08-23 10:40:00,34.37,34.37,34.35,34.36,42900.0,25.5105,25.5105,25.4957,25.5031,42900.0
2012-08-23 10:50:00,34.36,34.37,34.35,34.36,50300.0,25.5031,25.5105,25.4957,25.5031,50300.0
2012-08-23 11:00:00,34.36,34.37,34.35,34.36,145000.0,25.5031,25.5105,25.4957,25.5031,145000.0
2012-08-23 11:10:00,34.36,34.37,34.33,34.37,48400.0,25.5031,25.5105,25.4808,25.5105,48400.0
2012-08-23 11:20:00,34.37,34.4,34.34,34.39,270900.0,25.5105,25.5328,25.4883,25.5254,270900.0
2012-08-23 11:30:00,34.39,34.4,34.34,34.37,109700.0,25.5254,25.5328,25.4883,25.5105,109700.0
2012-08-23 11:40:00,34.36,34.37,34.32,34.32,92600.0,25.5031,25.5105,25.4734,25.4734,92600.0
2012-08-23 11:50:00,34.32,34.33,34.31,34.32,24800.0,25.4734,25.4808,25.466,25.4734,24800.0
2012-08-23 12:00:00,34.32,34.35,34.31,34.34,43200.0,25.4734,25.4957,25.466,25.4883,43200.0
2012-08-23 12:10:00,34.35,34.36,34.34,34.35,56000.0,25.4957,25.5031,25.4883,25.4957,56000.0
2012-08-23 12:20:00,34.34,34.35,34.33,34.34,37100.0,25.4883,25.4957,25.4808,25.4883,37100.0
2012-08-23 12:30:00,34.34,34.36,34.34,34.35,17200.0,25.4883,25.5031,25.4883,25.4957,17200.0
2012-08-23 12:40:00,34.36,34.36,34.33,34.35,70800.0,25.5031,25.5031,25.4808,25.4957,70800.0
2012-08-23 12:50:00,34.34,34.34,34.27,34.3,64000.0,25.4883,25.4883,25.4363,25.4586,64000.0
2012-08-23 13:00:00,34.29,34.32,34.27,34.32,40900.0,25.4511,25.4734,25.4363,25.4734,40900.0
2012-08-23 13:10:00,34.32,34.32,34.27,34.3,59300.0,25.4734,25.4734,25.4363,25.4586,59300.0
2012-08-23 13:20:00,34.31,34.31,34.26,34.28,41400.0,25.466,25.466,25.4289,25.4437,41400.0
2012-08-23 13:30:00,34.27,34.28,34.25,34.27,18700.0,25.4363,25.4437,25.4215,25.4363,18700.0
2012-08-23 13:40:00,34.27,34.3,34.26,34.28,15400.0,25.4363,25.4586,25.4289,25.4437,15400.0
2012-08-23 13:50:00,34.28,34.3,34.27,34.27,11100.0,25.4437,25.4586,25.4363,25.4363,11100.0
2012-08-23 14:00:00,34.27,34.3,34.27,34.3,22600.0,25.4363,25.4586,25.4363,25.4586,22600.0
2012-08-23 14:10:00,34.29,34.34,34.29,34.34,47200.0,25.4511,25.4883,25.4511,25.4883,47200.0
2012-08-23 14:20:00,34.35,34.35,34.3,34.33,98500.0,25.4957,25.4957,25.4586,25.4808,98500.0
2012-08-23 14:30:00,34.32,34.36,34.32,34.33,51600.0,25.4734,25.5031,25.4734,25.4808,51600.0
2012-08-23 14:40:00,34.33,34.35,34.31,34.33,67900.0,25.4808,25.4957,25.466,25.4808,67900.0
2012-08-23 14:50:00,34.33,34.33,34.27,34.3,41800.0,25.4808,25.4808,25.4363,25.4586,41800.0
2012-08-23 15:00:00,34.3,34.35,34.29,34.34,53600.0,25.4586,25.4957,25.4511,25.4883,53600.0
2012-08-23 15:10:00,34.35,34.37,34.34,34.36,44700.0,25.4957,25.5105,25.4883,25.5031,44700.0
2012-08-23 15:20:00,34.36,34.38,34.34,34.35,84200.0,25.5031,25.5179,25.4883,25.4957,84200.0
2012-08-23 15:30:00,34.35,34.37,34.34,34.34,134000.0,25.4957,25.5105,25.4883,25.4883,134000.0
2012-08-23 15:40:00,34.34,34.38,34.34,34.35,137900.0,25.4883,25.5179,25.4883,25.4957,137900.0
2012-08-23 15:50:00,34.35,34.36,34.34,34.35,226300.0,25.4957,25.5031,25.4883,25.4957,226300.0
2012-08-24 09:30:00,34.22,34.34,34.16,34.3,102500.0,25.3992,25.4883,25.3547,25.4586,102500.0
2012-08-24 09:40:00,34.3,34.35,34.29,34.32,66600.0,25.4586,25.4957,25.4511,25.4734,66600.0
2012-08-24 09:50:00,34.31,34.33,34.28,34.29,84300.0,25.466,25.4808,25.4437,25.4511,84300.0
2012-08-24 10:00:00,34.3,34.34,34.27,34.31,204800.0,25.4586,25.4883,25.4363,25.466,204800.0
2012-08-24 10:10:00,34.31,34.36,34.28,34.35,196800.0,25.466,25.5031,25.4437,25.4957,196800.0
2012-08-24 10:20:00,34.34,34.4,34.33,34.38,144500.0,25.4883,25.5328,25.4808,25.5179,144500.0
2012-08-24 10:30:00,34.37,34.45,34.37,34.45,44700.0,25.5105,25.5699,25.5105,25.5699,44700.0
2012-08-24 10:40:00,34.45,34.48,34.41,34.42,29500.0,25.5699,25.5922,25.5402,25.5476,29500.0
2012-08-24 10:50:00,34.41,34.48,34.41,34.48,53100.0,25.5402,25.5922,25.5402,25.5922,53100.0
2012-08-24 11:00:00,34.47,34.48,34.41,34.43,37500.0,25.5847,25.5922,25.5402,25.5551,37500.0
2012-08-24 11:10:00,34.43,34.53,34.42,34.52,35500.0,25.5551,25.6293,25.5476,25.6219,35500.0
2012-08-24 11:20:00,34.52,34.53,34.48,34.48,15300.0,25.6219,25.6293,25.5922,25.5922,15300.0
2012-08-24 11:30:00,34.48,34.53,34.48,34.49,23000.0,25.5922,25.6293,25.5922,25.5996,23000.0
2012-08-24 11:40:00,34.49,34.49,34.44,34.46,28400.0,25.5996,25.5996,25.5625,25.5773,28400.0
2012-08-24 11:50:00,34.46,34.47,34.44,34.46,16600.0,25.5773,25.5847,25.5625,25.5773,16600.0
2012-08-24 12:00:00,34.46,34.51,34.45,34.51,17000.0,25.5773,25.6144,25.5699,25.6144,17000.0
2012-08-24 12:10:00,34.5,34.5,34.47,34.49,21000.0,25.607,25.607,25.5847,25.5996,21000.0
2012-08-24 12:20:00,34.49,34.54,34.48,34.54,15400.0,25.5996,25.6367,25.5922,25.6367,15400.0
2012-08-24 12:30:00,34.53,34.53,34.48,34.48,41200.0,25.6293,25.6293,25.5922,25.5922,41200.0
2012-08-24 12:40:00,34.48,34.49,34.47,34.49,15500.0,25.5922,25.5996,25.5847,25.5996,15500.0
2012-08-24 12:50:00,34.49,34.49,34.44,34.45,28800.0,25.5996,25.5996,25.5625,25.5699,28800.0
2012-08-24 13:00:00,34.45,34.45,34.42,34.42,16600.0,25.5699,25.5699,25.5476,25.5476,16600.0
2012-08-24 13:10:00,34.42,34.43,34.4,34.42,19900.0,25.5476,25.5551,25.5328,25.5476,19900.0
2012-08-24 13:20:00,34.42,34.42,34.41,34.42,6500.0,25.5476,25.5476,25.5402,25.5476,6500.0
2012-08-24 13:30:00,34.42,34.44,34.41,34.44,24900.0,25.5476,25.5625,25.5402,25.5625,24900.0
2012-08-24 13:40:00,34.44,34.46,34.41,34.43,25100.0,25.5625,25.5773,25.5402,25.5551,25100.0
2012-08-24 13:50:00,34.44,34.48,34.43,34.44,33700.0,25.5625,25.5922,25.5551,25.5625,33700.0
2012-08-24 14:00:00,34.46,34.46,34.41,34.41,22000.0,25.5773,25.5773,25.5402,25.5402,22000.0
2012-08-24 14:10:00,34.42,34.45,34.41,34.43,26800.0,25.5476,25.5699,25.5402,25.5551,26800.0
2012-08-24 14:20:00,34.44,34.45,34.43,34.43,8200.0,25.5625,25.5699,25.5551,25.5551,8200.0
2012-08-24 14:30:00,34.44,34.44,34.39,34.39,24600.0,25.5625,25.5625,25.5254,25.5254,24600.0
2012-08-24 14:40:00,34.4,34.4,34.37,34.37,17200.0,25.5328,25.5328,25.5105,25.5105,17200.0
2012-08-24 14:50:00,34.38,34.38,34.35,34.36,24300.0,25.5179,25.5179,25.4957,25.5031,24300.0
2012-08-24 15:00:00,34.36,34.39,34.35,34.35,35600.0,25.5031,25.5254,25.4957,25.4957,35600.0
2012-08-24 15:10:00,34.36,34.4,34.34,34.35,76900.0,25.5031,25.5328,25.4883,25.4957,76900.0
2012-08-24 15:20:00,34.35,34.36,34.34,34.34,44400.0,25.4957,25.5031,25.4883,25.4883,44400.0
2012-08-24 15:30:00,34.34,34.36,34.33,34.35,67200.0,25.4883,25.5031,25.4808,25.4957,67200.0
2012-08-24 15:40:00,34.34,34.35,34.32,34.32,139200.0,25.4883,25.4957,25.4734,25.4734,139200.0
2012-08-24 15:50:00,34.33,34.33,34.28,34.29,284700.0,25.4808,25.4808,25.4437,25.4511,284700.0
2012-08-27 09:30:00,34.29,34.4,34.26,34.29,50200.0,25.4511,25.5328,25.4289,25.4511,50200.0
2012-08-27 09:40:00,34.3,34.3,34.08,34.09,118700.0,25.4586,25.4586,25.2953,25.3027,118700.0
2012-08-27 09:50:00,34.09,34.13,34.04,34.07,127600.0,25.3027,25.3324,25.2656,25.2879,127600.0
2012-08-27 10:00:00,34.06,34.12,34.05,34.09,65800.0,25.2804,25.325,25.273,25.3027,65800.0
2012-08-27 10:10:00,34.09,34.16,34.09,34.13,49400.0,25.3027,25.3547,25.3027,25.3324,49400.0
2012-08-27 10:20:00,34.13,34.16,34.12,34.15,19700.0,25.3324,25.3547,25.325,25.3472,19700.0
2012-08-27 10:30:00,34.16,34.17,34.12,34.14,31200.0,25.3547,25.3621,25.325,25.3398,31200.0
2012-08-27 10:40:00,34.14,34.15,34.13,34.14,17700.0,25.3398,25.3472,25.3324,25.3398,17700.0
2012-08-27 10:50:00,34.14,34.18,34.13,34.15,149900.0,25.3398,25.3695,25.3324,25.3472,149900.0
2012-08-27 11:00:00,34.15,34.21,34.13,34.19,79500.0,25.3472,25.3918,25.3324,25.3769,79500.0
2012-08-27 11:10:00,34.18,34.2,34.16,34.19,78600.0,25.3695,25.3843,25.3547,25.3769,78600.0
2012-08-27 11:20:00,34.18,34.21,34.18,34.19,45500.0,25.3695,25.3918,25.3695,25.3769,45500.0
2012-08-27 11:30:00,34.19,34.27,34.19,34.25,108700.0,25.3769,25.4363,25.3769,25.4215,108700.0
2012-08-27 11:40:00,34.26,34.26,34.23,34.23,28800.0,25.4289,25.4289,25.4066,25.4066,28800.0
2012-08-27 11:50:00,34.23,34.26,34.22,34.22,57600.0,25.4066,25.4289,25.3992,25.3992,57600.0
2012-08-27 12:00:00,34.22,34.25,34.21,34.21,20900.0,25.3992,25.4215,25.3918,25.3918,20900.0
2012-08-27 12:10:00,34.22,34.24,34.2,34.21,27000.0,25.3992,25.414,25.3843,25.3918,27000.0
2012-08-27 12:20:00,34.21,34.22,34.19,34.19,23600.0,25.3918,25.3992,25.3769,25.3769,23600.0
2012-08-27 12:30:00,34.19,34.21,34.19,34.2,28000.0,25.3769,25.3918,25.3769,25.3843,28000.0
2012-08-27 12:40:00,34.2,34.21,34.19,34.19,27600.0,25.3843,25.3918,25.3769,25.3769,27600.0
2012-08-27 12:50:00,34.2,34.2,34.16,34.16,15800.0,25.3843,25.3843,25.3547,25.3547,15800.0
2012-08-27 13:00:00,34.16,34.2,34.16,34.19,33700.0,25.3547,25.3843,25.3547,25.3769,33700.0
2012-08-27 13:10:00,34.19,34.21,34.18,34.18,25300.0,25.3769,25.3918,25.3695,25.3695,25300.0
2012-08-27 13:20:00,34.18,34.19,34.15,34.16,40200.0,25.3695,25.3769,25.3472,25.3547,40200.0
2012-08-27 13:30:00,34.16,34.18,34.16,34.16,26600.0,25.3547,25.3695,25.3547,25.3547,26600.0
2012-08-27 13:40:00,34.16,34.17,34.12,34.12,59900.0,25.3547,25.3621,25.325,25.325,59900.0
2012-08-27 13:50:00,34.13,34.13,34.07,34.07,85600.0,25.3324,25.3324,25.2879,25.2879,85600.0
2012-08-27 14:00:00,34.07,34.1,34.06,34.1,38200.0,25.2879,25.3101,25.2804,25.3101,38200.0
2012-08-27 14:10:00,34.1,34.11,34.08,34.1,33200.0,25.3101,25.3175,25.2953,25.3101,33200.0
2012-08-27 14:20:00,34.11,34.13,34.1,34.11,32000.0,25.3175,25.3324,25.3101,25.3175,32000.0
2012-08-27 14:30:00,34.12,34.13,34.11,34.13,22200.0,25.325,25.3324,25.3175,25.3324,22200.0
2012-08-27 14:40:00,34.13,34.14,34.1,34.11,39900.0,25.3324,25.3398,25.3101,25.3175,39900.0
2012-08-27 14:50:00,34.1,34.14,34.1,34.11,35900.0,25.3101,25.3398,25.3101,25.3175,35900.0
2012-08-27 15:00:00,34.11,34.13,34.1,34.11,35700.0,25.3175,25.3324,25.3101,25.3175,35700.0
2012-08-27 15:10:00,34.12,34.12,34.09,34.09,41100.0,25.325,25.325,25.3027,25.3027,41100.0
2012-08-27 15:20:00,34.1,34.1,34.07,34.07,55200.0,25.3101,25.3101,25.2879,25.2879,55200.0
2012-08-27 15:30:00,34.06,34.09,34.05,34.06,94200.0,25.2804,25.3027,25.273,25.2804,94200.0
2012-08-27 15:40:00,34.06,34.07,34.02,34.04,90700.0,25.2804,25.2879,25.2507,25.2656,90700.0
2012-08-27 15:50:00,34.03,34.09,34.03,34.08,266000.0,25.2582,25.3027,25.2582,25.2953,266000.0
2012-08-28 09:30:00,34.05,34.11,34.01,34.11,93700.0,25.273,25.3175,25.2433,25.3175,93700.0
2012-08-28 09:40:00,34.1,34.16,34.1,34.15,83400.0,25.3101,25.3547,25.3101,25.3472,83400.0
2012-08-28 09:50:00,34.14,34.14,34.02,34.03,35300.0,25.3398,25.3398,25.2507,25.2582,35300.0
2012-08-28 10:00:00,34.03,34.08,34.02,34.07,47300.0,25.2582,25.2953,25.2507,25.2879,47300.0
2012-08-28 10:10:00,34.07,34.13,34.07,34.13,46200.0,25.2879,25.3324,25.2879,25.3324,46200.0
2012-08-28 10:20:00,34.13,34.22,34.13,34.21,44900.0,25.3324,25.3992,25.3324,25.3918,44900.0
2012-08-28 10:30:00,34.22,34.24,34.16,34.22,41300.0,25.3992,25.414,25.3547,25.3992,41300.0
2012-08-28 10:40:00,34.22,34.26,34.21,34.25,56700.0,25.3992,25.4289,25.3918,25.4215,56700.0
2012-08-28 10:50:00,34.25,34.29,34.23,34.24,84700.0,25.4215,25.4511,25.4066,25.414,84700.0
2012-08-28 11:00:00,34.25,34.29,34.2,34.26,110800.0,25.4215,25.4511,25.3843,25.4289,110800.0
2012-08-28 11:10:00,34.27,34.28,34.24,34.27,56600.0,25.4363,25.4437,25.414,25.4363,56600.0
2012-08-28 11:20:00,34.28,34.28,34.25,34.25,17900.0,25.4437,25.4437,25.4215,25.4215,17900.0
2012-08-28 11:30:00,34.25,34.31,34.22,34.3,101200.0,25.4215,25.466,25.3992,25.4586,101200.0
2012-08-28 11:40:00,34.29,34.32,34.29,34.32,29000.0,25.4511,25.4734,25.4511,25.4734,29000.0
2012-08-28 11:50:00,34.31,34.32,34.29,34.31,37800.0,25.466,25.4734,25.4511,25.466,37800.0
2012-08-28 12:00:00,34.31,34.35,34.3,34.32,19100.0,25.466,25.4957,25.4586,25.4734,19100.0
2012-08-28 12:10:00,34.33,34.33,34.29,34.31,40800.0,25.4808,25.4808,25.4511,25.466,40800.0
2012-08-28 12:20:00,34.31,34.36,34.31,34.34,36400.0,25.466,25.5031,25.466,25.4883,36400.0
2012-08-28 12:30:00,34.34,34.34,34.31,34.33,17800.0,25.4883,25.4883,25.466,25.4808,17800.0
2012-08-28 12:40:00,34.32,34.34,34.31,34.33,20800.0,25.4734,25.4883,25.466,25.4808,20800.0
2012-08-28 12:50:00,34.34,34.36,34.33,34.36,24400.0,25.4883,25.5031,25.4808,25.5031,24400.0
2012-08-28 13:00:00,34.37,34.38,34.27,34.31,55200.0,25.5105,25.5179,25.4363,25.466,55200.0
2012-08-28 13:10:00,34.31,34.35,34.3,34.34,65800.0,25.466,25.4957,25.4586,25.4883,65800.0
2012-08-28 13:20:00,34.35,34.36,34.34,34.36,22700.0,25.4957,25.5031,25.4883,25.5031,22700.0
2012-08-28 13:30:00,34.35,34.36,34.34,34.36,23400.0,25.4957,25.5031,25.4883,25.5031,23400.0
2012-08-28 13:40:00,34.36,34.38,34.35,34.37,25100.0,25.5031,25.5179,25.4957,25.5105,25100.0
2012-08-28 13:50:00,34.37,34.37,34.34,34.36,33900.0,25.5105,25.5105,25.4883,25.5031,33900.0
2012-08-28 14:00:00,34.35,34.36,34.34,34.34,71100.0,25.4957,25.5031,25.4883,25.4883,71100.0
2012-08-28 14:10:00,34.34,34.34,34.3,34.32,53600.0,25.4883,25.4883,25.4586,25.4734,53600.0
2012-08-28 14:20:00,34.32,34.36,34.32,34.35,26800.0,25.4734,25.5031,25.4734,25.4957,26800.0
2012-08-28 14:30:00,34.36,34.36,34.33,34.34,31500.0,25.5031,25.5031,25.4808,25.4883,31500.0
2012-08-28 14:40:00,34.34,34.35,34.32,34.33,43500.0,25.4883,25.4957,25.4734,25.4808,43500.0
2012-08-28 14:50:00,34.33,34.35,34.32,34.34,41700.0,25.4808,25.4957,25.4734,25.4883,41700.0
2012-08-28 15:00:00,34.33,34.35,34.32,34.32,59700.0,25.4808,25.4957,25.4734,25.4734,59700.0
2012-08-28 15:10:00,34.32,34.33,34.27,34.28,121400.0,25.4734,25.4808,25.4363,25.4437,121400.0
2012-08-28 15:20:00,34.28,34.33,34.27,34.31,96100.0,25.4437,25.4808,25.4363,25.466,96100.0
2012-08-28 15:30:00,34.31,34.32,34.25,34.27,78900.0,25.466,25.4734,25.4215,25.4363,78900.0
2012-08-28 15:40:00,34.28,34.3,34.26,34.27,144300.0,25.4437,25.4586,25.4289,25.4363,144300.0
2012-08-28 15:50:00,34.28,34.29,34.23,34.24,166100.0,25.4437,25.4511,25.4066,25.414,166100.0
2012-08-29 09:30:00,34.19,34.34,34.19,34.32,118100.0,25.3769,25.4883,25.3769,25.4734,118100.0
2012-08-29 09:40:00,34.32,34.37,34.3,34.36,40900.0,25.4734,25.5105,25.4586,25.5031,40900.0
2012-08-29 09:50:00,34.36,34.39,34.3,34.35,45700.0,25.5031,25.5254,25.4586,25.4957,45700.0
2012-08-29 10:00:00,34.35,34.42,34.34,34.4,90200.0,25.4957,25.5476,25.4883,25.5328,90200.0
2012-08-29 10:10:00,34.4,34.41,34.34,34.37,146900.0,25.5328,25.5402,25.4883,25.5105,146900.0
2012-08-29 10:20:00,34.37,34.4,34.35,34.38,74800.0,25.5105,25.5328,25.4957,25.5179,74800.0
2012-08-29 10:30:00,34.39,34.4,34.34,34.39,49000.0,25.5254,25.5328,25.4883,25.5254,49000.0
2012-08-29 10:40:00,34.39,34.42,34.38,34.41,59700.0,25.5254,25.5476,25.5179,25.5402,59700.0
2012-08-29 10:50:00,34.41,34.41,34.38,34.41,62100.0,25.5402,25.5402,25.5179,25.5402,62100.0
2012-08-29 11:00:00,34.41,34.41,34.38,34.4,45900.0,25.5402,25.5402,25.5179,25.5328,45900.0
2012-08-29 11:10:00,34.4,34.41,34.39,34.41,37300.0,25.5328,25.5402,25.5254,25.5402,37300.0
2012-08-29 11:20:00,34.4,34.41,34.37,34.4,95700.0,25.5328,25.5402,25.5105,25.5328,95700.0
2012-08-29 11:30:00,34.4,34.41,34.38,34.38,50400.0,25.5328,25.5402,25.5179,25.5179,50400.0
2012-08-29 11:40:00,34.39,34.41,34.38,34.4,63400.0,25.5254,25.5402,25.5179,25.5328,63400.0
2012-08-29 11:50:00,34.4,34.41,34.4,34.4,72100.0,25.5328,25.5402,25.5328,25.5328,72100.0
2012-08-29 12:00:00,34.4,34.42,34.4,34.41,51900.0,25.5328,25.5476,25.5328,25.5402,51900.0
2012-08-29 12:10:00,34.4,34.42,34.4,34.41,59000.0,25.5328,25.5476,25.5328,25.5402,59000.0
2012-08-29 12:20:00,34.42,34.45,34.41,34.43,80700.0,25.5476,25.5699,25.5402,25.5551,80700.0
2012-08-29 12:30:00,34.43,34.47,34.42,34.47,93400.0,25.5551,25.5847,25.5476,25.5847,93400.0
2012-08-29 12:40:00,34.47,34.52,34.46,34.52,46400.0,25.5847,25.6219,25.5773,25.6219,46400.0
2012-08-29 12:50:00,34.51,34.54,34.49,34.53,43300.0,25.6144,25.6367,25.5996,25.6293,43300.0
2012-08-29 13:00:00,34.52,34.59,34.52,34.58,98400.0,25.6219,25.6738,25.6219,25.6664,98400.0
2012-08-29 13:10:00,34.58,34.72,34.58,34.7,142400.0,25.6664,25.7703,25.6664,25.7555,142400.0
2012-08-29 13:20:00,34.69,34.72,34.68,34.68,73600.0,25.748,25.7703,25.7406,25.7406,73600.0
2012-08-29 13:30:00,34.69,34.71,34.63,34.66,56600.0,25.748,25.7629,25.7035,25.7258,56600.0
2012-08-29 13:40:00,34.66,34.72,34.65,34.7,51800.0,25.7258,25.7703,25.7184,25.7555,51800.0
2012-08-29 13:50:00,34.7,34.76,34.68,34.7,109800.0,25.7555,25.8,25.7406,25.7555,109800.0
2012-08-29 14:00:00,34.7,34.71,34.65,34.69,64200.0,25.7555,25.7629,25.7184,25.748,64200.0
2012-08-29 14:10:00,34.68,34.73,34.66,34.72,201600.0,25.7406,25.7777,25.7258,25.7703,201600.0
2012-08-29 14:20:00,34.71,34.72,34.69,34.69,55300.0,25.7629,25.7703,25.748,25.748,55300.0
2012-08-29 14:30:00,34.69,34.69,34.65,34.68,75300.0,25.748,25.748,25.7184,25.7406,75300.0
2012-08-29 14:40:00,34.68,34.71,34.67,34.67,49500.0,25.7406,25.7629,25.7332,25.7332,49500.0
2012-08-29 14:50:00,34.67,34.68,34.64,34.64,54700.0,25.7332,25.7406,25.7109,25.7109,54700.0
2012-08-29 15:00:00,34.64,34.65,34.6,34.63,126900.0,25.7109,25.7184,25.6812,25.7035,126900.0
2012-08-29 15:10:00,34.62,34.66,34.62,34.64,96600.0,25.6961,25.7258,25.6961,25.7109,96600.0
2012-08-29 15:20:00,34.63,34.66,34.62,34.66,88300.0,25.7035,25.7258,25.6961,25.7258,88300.0
2012-08-29 15:30:00,34.66,34.68,34.65,34.68,171800.0,25.7258,25.7406,25.7184,25.7406,171800.0
2012-08-29 15:40:00,34.68,34.72,34.64,34.65,173000.0,25.7406,25.7703,25.7109,25.7184,173000.0
2012-08-29 15:50:00,34.65,34.69,34.65,34.65,380100.0,25.7184,25.748,25.7184,25.7184,380100.0
2012-08-30 09:30:00,34.47,34.55,34.35,34.55,63200.0,25.5847,25.6441,25.4957,25.6441,63200.0
2012-08-30 09:40:00,34.55,34.62,34.54,34.55,65800.0,25.6441,25.6961,25.6367,25.6441,65800.0
2012-08-30 09:50:00,34.55,34.55,34.49,34.49,43400.0,25.6441,25.6441,25.5996,25.5996,43400.0
2012-08-30 10:00:00,34.5,34.51,34.47,34.49,35500.0,25.607,25.6144,25.5847,25.5996,35500.0
2012-08-30 10:10:00,34.49,34.55,34.49,34.55,87700.0,25.5996,25.6441,25.5996,25.6441,87700.0
2012-08-30 10:20:00,34.55,34.55,34.5,34.51,58600.0,25.6441,25.6441,25.607,25.6144,58600.0
2012-08-30 10:30:00,34.51,34.52,34.49,34.49,47400.0,25.6144,25.6219,25.5996,25.5996,47400.0
2012-08-30 10:40:00,34.49,34.52,34.46,34.52,48000.0,25.5996,25.6219,25.5773,25.6219,48000.0
2012-08-30 10:50:00,34.51,34.55,34.49,34.55,47700.0,25.6144,25.6441,25.5996,25.6441,47700.0
2012-08-30 11:00:00,34.55,34.56,34.53,34.54,48600.0,25.6441,25.6516,25.6293,25.6367,48600.0
2012-08-30 11:10:00,34.53,34.54,34.49,34.5,40300.0,25.6293,25.6367,25.5996,25.607,40300.0
2012-08-30 11:20:00,34.5,34.52,34.49,34.52,37100.0,25.607,25.6219,25.5996,25.6219,37100.0
2012-08-30 11:30:00,34.52,34.52,34.49,34.49,21800.0,25.6219,25.6219,25.5996,25.5996,21800.0
2012-08-30 11:40:00,34.49,34.53,34.49,34.5,89400.0,25.5996,25.6293,25.5996,25.607,89400.0
2012-08-30 11:50:00,34.5,34.5,34.45,34.47,43200.0,25.607,25.607,25.5699,25.5847,43200.0
2012-08-30 12:00:00,34.47,34.49,34.45,34.47,59000.0,25.5847,25.5996,25.5699,25.5847,59000.0
2012-08-30 12:10:00,34.47,34.48,34.45,34.45,28200.0,25.5847,25.5922,25.5699,25.5699,28200.0
2012-08-30 12:20:00,34.45,34.47,34.45,34.46,23700.0,25.5699,25.5847,25.5699,25.5773,23700.0
2012-08-30 12:30:00,34.46,34.53,34.46,34.52,24300.0,25.5773,25.6293,25.5773,25.6219,24300.0
2012-08-30 12:40:00,34.53,34.54,34.52,34.53,14300.0,25.6293,25.6367,25.6219,25.6293,14300.0
2012-08-30 12:50:00,34.53,34.56,34.52,34.55,19100.0,25.6293,25.6516,25.6219,25.6441,19100.0
2012-08-30 13:00:00,34.56,34.56,34.52,34.52,39700.0,25.6516,25.6516,25.6219,25.6219,39700.0
2012-08-30 13:10:00,34.53,34.55,34.52,34.53,75300.0,25.6293,25.6441,25.6219,25.6293,75300.0
2012-08-30 13:20:00,34.54,34.55,34.52,34.54,48700.0,25.6367,25.6441,25.6219,25.6367,48700.0
2012-08-30 13:30:00,34.55,34.56,34.54,34.55,30600.0,25.6441,25.6516,25.6367,25.6441,30600.0
2012-08-30 13:40:00,34.55,34.57,34.55,34.56,26500.0,25.6441,25.659,25.6441,25.6516,26500.0
2012-08-30 13:50:00,34.56,34.63,34.55,34.63,215200.0,25.6516,25.7035,25.6441,25.7035,215200.0
2012-08-30 14:00:00,34.62,34.63,34.6,34.61,33700.0,25.6961,25.7035,25.6812,25.6887,33700.0
2012-08-30 14:10:00,34.6,34.65,34.6,34.64,57500.0,25.6812,25.7184,25.6812,25.7109,57500.0
2012-08-30 14:20:00,34.65,34.65,34.6,34.6,24500.0,25.7184,25.7184,25.6812,25.6812,24500.0
2012-08-30 14:30:00,34.6,34.62,34.59,34.61,38400.0,25.6812,25.6961,25.6738,25.6887,38400.0
2012-08-30 14:40:00,34.62,34.63,34.6,34.61,42100.0,25.6961,25.7035,25.6812,25.6887,42100.0
2012-08-30 14:50:00,34.61,34.62,34.59,34.59,25300.0,25.6887,25.6961,25.6738,25.6738,25300.0
2012-08-30 15:00:00,34.59,34.63,34.59,34.6,52000.0,25.6738,25.7035,25.6738,25.6812,52000.0
2012-08-30 15:10:00,34.6,34.61,34.59,34.6,46700.0,25.6812,25.6887,25.6738,25.6812,46700.0
2012-08-30 15:20:00,34.6,34.6,34.59,34.6,32400.0,25.6812,25.6812,25.6738,25.6812,32400.0
2012-08-30 15:30:00,34.6,34.63,34.6,34.6,64500.0,25.6812,25.7035,25.6812,25.6812,64500.0
2012-08-30 15:40:00,34.6,34.61,34.57,34.6,83800.0,25.6812,25.6887,25.659,25.6812,83800.0
2012-08-30 15:50:00,34.59,34.6,34.53,34.53,220300.0,25.6738,25.6812,25.6293,25.6293,220300.0
2012-08-31 09:30:00,34.66,34.8,34.59,34.76,68400.0,25.7258,25.8297,25.6738,25.8,68400.0
2012-08-31 09:40:00,34.77,34.79,34.65,34.67,55600.0,25.8074,25.8223,25.7184,25.7332,55600.0
2012-08-31 09:50:00,34.67,34.73,34.64,34.73,40100.0,25.7332,25.7777,25.7109,25.7777,40100.0
2012-08-31 10:00:00,34.72,34.73,34.54,34.55,99700.0,25.7703,25.7777,25.6367,25.6441,99700.0
2012-08-31 10:10:00,34.55,34.64,34.55,34.63,64400.0,25.6441,25.7109,25.6441,25.7035,64400.0
2012-08-31 10:20:00,34.63,34.67,34.59,34.6,65700.0,25.7035,25.7332,25.6738,25.6812,65700.0
2012-08-31 10:30:00,34.59,34.61,34.54,34.55,38900.0,25.6738,25.6887,25.6367,25.6441,38900.0
2012-08-31 10:40:00,34.55,34.59,34.55,34.55,53100.0,25.6441,25.6738,25.6441,25.6441,53100.0
2012-08-31 10:50:00,34.56,34.64,34.54,34.58,83800.0,25.6516,25.7109,25.6367,25.6664,83800.0
2012-08-31 11:00:00,34.59,34.63,34.56,34.57,44700.0,25.6738,25.7035,25.6516,25.659,44700.0
2012-08-31 11:10:00,34.57,34.62,34.57,34.61,49200.0,25.659,25.6961,25.659,25.6887,49200.0
2012-08-31 11:20:00,34.61,34.62,34.58,34.58,54500.0,25.6887,25.6961,25.6664,25.6664,54500.0
2012-08-31 11:30:00,34.58,34.62,34.58,34.61,21000.0,25.6664,25.6961,25.6664,25.6887,21000.0
2012-08-31 11:40:00,34.6,34.62,34.59,34.6,35800.0,25.6812,25.6961,25.6738,25.6812,35800.0
2012-08-31 11:50:00,34.59,34.62,34.59,34.6,24400.0,25.6738,25.6961,25.6738,25.6812,24400.0
2012-08-31 12:00:00,34.6,34.61,34.56,34.56,47700.0,25.6812,25.6887,25.6516,25.6516,47700.0
2012-08-31 12:10:00,34.56,34.56,34.46,34.47,32700.0,25.6516,25.6516,25.5773,25.5847,32700.0
2012-08-31 12:20:00,34.47,34.51,34.46,34.5,43600.0,25.5847,25.6144,25.5773,25.607,43600.0
2012-08-31 12:30:00,34.49,34.54,34.49,34.53,49300.0,25.5996,25.6367,25.5996,25.6293,49300.0
2012-08-31 12:40:00,34.54,34.56,34.54,34.55,42400.0,25.6367,25.6516,25.6367,25.6441,42400.0
2012-08-31 12:50:00,34.56,34.58,34.55,34.55,17800.0,25.6516,25.6664,25.6441,25.6441,17800.0
2012-08-31 13:00:00,34.55,34.56,34.54,34.55,28900.0,25.6441,25.6516,25.6367,25.6441,28900.0
2012-08-31 13:10:00,34.55,34.55,34.47,34.49,55300.0,25.6441,25.6441,25.5847,25.5996,55300.0
2012-08-31 13:20:00,34.49,34.51,34.48,34.5,19800.0,25.5996,25.6144,25.5922,25.607,19800.0
2012-08-31 13:30:00,34.5,34.51,34.49,34.5,35800.0,25.607,25.6144,25.5996,25.607,35800.0
2012-08-31 13:40:00,34.5,34.52,34.5,34.51,19300.0,25.607,25.6219,25.607,25.6144,19300.0
2012-08-31 13:50:00,34.51,34.59,34.5,34.59,24600.0,25.6144,25.6738,25.607,25.6738,24600.0
2012-08-31 14:00:00,34.59,34.6,34.57,34.58,31300.0,25.6738,25.6812,25.659,25.6664,31300.0
2012-08-31 14:10:00,34.58,34.59,34.55,34.59,37100.0,25.6664,25.6738,25.6441,25.6738,37100.0
2012-08-31 14:20:00,34.58,34.6,34.57,34.59,36000.0,25.6664,25.6812,25.659,25.6738,36000.0
2012-08-31 14:30:00,34.59,34.6,34.59,34.6,27700.0,25.6738,25.6812,25.6738,25.6812,27700.0
2012-08-31 14:40:00,34.6,34.6,34.55,34.56,58100.0,25.6812,25.6812,25.6441,25.6516,58100.0
2012-08-31 14:50:00,34.56,34.58,34.56,34.56,16600.0,25.6516,25.6664,25.6516,25.6516,16600.0
2012-08-31 15:00:00,34.56,34.57,34.52,34.52,29000.0,25.6516,25.659,25.6219,25.6219,29000.0
2012-08-31 15:10:00,34.53,34.55,34.51,34.54,56900.0,25.6293,25.6441,25.6144,25.6367,56900.0
2012-08-31 15:20:00,34.54,34.54,34.52,34.53,25600.0,25.6367,25.6367,25.6219,25.6293,25600.0
2012-08-31 15:30:00,34.52,34.58,34.52,34.58,99900.0,25.6219,25.6664,25.6219,25.6664,99900.0
2012-08-31 15:40:00,34.58,34.6,34.56,34.6,105700.0,25.6664,25.6812,25.6516,25.6812,105700.0
2012-08-31 15:50:00,34.59,34.64,34.58,34.59,235200.0,25.6738,25.7109,25.6664,25.6738,235200.0
2012-09-04 09:30:00,34.73,34.73,34.56,34.65,102900.0,25.7777,25.7777,25.6516,25.7184,102900.0
2012-09-04 09:40:00,34.64,34.71,34.63,34.69,83000.0,25.7109,25.7629,25.7035,25.748,83000.0
2012-09-04 09:50:00,34.7,34.73,34.6,34.63,150400.0,25.7555,25.7777,25.6812,25.7035,150400.0
2012-09-04 10:00:00,34.64,34.64,34.45,34.46,48900.0,25.7109,25.7109,25.5699,25.5773,48900.0
2012-09-04 10:10:00,34.46,34.52,34.45,34.52,57700.0,25.5773,25.6219,25.5699,25.6219,57700.0
2012-09-04 10:20:00,34.52,34.52,34.5,34.51,72300.0,25.6219,25.6219,25.607,25.6144,72300.0
2012-09-04 10:30:00,34.5,34.56,34.5,34.52,91000.0,25.607,25.6516,25.607,25.6219,91000.0
2012-09-04 10:40:00,34.52,34.53,34.51,34.53,47800.0,25.6219,25.6293,25.6144,25.6293,47800.0
2012-09-04 10:50:00,34.53,34.56,34.52,34.55,69100.0,25.6293,25.6516,25.6219,25.6441,69100.0
2012-09-04 11:00:00,34.54,34.55,34.53,34.55,37000.0,25.6367,25.6441,25.6293,25.6441,37000.0
2012-09-04 11:10:00,34.55,34.56,34.54,34.56,34900.0,25.6441,25.6516,25.6367,25.6516,34900.0
2012-09-04 11:20:00,34.56,34.56,34.54,34.54,38800.0,25.6516,25.6516,25.6367,25.6367,38800.0
2012-09-04 11:30:00,34.55,34.55,34.54,34.55,30100.0,25.6441,25.6441,25.6367,25.6441,30100.0
2012-09-04 11:40:00,34.55,34.55,34.54,34.55,29800.0,25.6441,25.6441,25.6367,25.6441,29800.0
2012-09-04 11:50:00,34.54,34.55,34.54,34.55,23800.0,25.6367,25.6441,25.6367,25.6441,23800.0
2012-09-04 12:00:00,34.55,34.55,34.54,34.55,50500.0,25.6441,25.6441,25.6367,25.6441,50500.0
2012-09-04 12:10:00,34.55,34.55,34.54,34.55,26600.0,25.6441,25.6441,25.6367,25.6441,26600.0
2012-09-04 12:20:00,34.55,34.56,34.54,34.56,61500.0,25.6441,25.6516,25.6367,25.6516,61500.0
2012-09-04 12:30:00,34.56,34.56,34.55,34.56,26400.0,25.6516,25.6516,25.6441,25.6516,26400.0
2012-09-04 12:40:00,34.55,34.56,34.55,34.56,25300.0,25.6441,25.6516,25.6441,25.6516,25300.0
2012-09-04 12:50:00,34.55,34.56,34.54,34.55,51000.0,25.6441,25.6516,25.6367,25.6441,51000.0
2012-09-04 13:00:00,34.55,34.55,34.54,34.55,23100.0,25.6441,25.6441,25.6367,25.6441,23100.0
2012-09-04 13:10:00,34.55,34.58,34.54,34.57,50000.0,25.6441,25.6664,25.6367,25.659,50000.0
2012-09-04 13:20:00,34.57,34.58,34.56,34.57,63000.0,25.659,25.6664,25.6516,25.659,63000.0
2012-09-04 13:30:00,34.57,34.58,34.57,34.57,32300.0,25.659,25.6664,25.659,25.659,32300.0
2012-09-04 13:40:00,34.58,34.61,34.57,34.6,102900.0,25.6664,25.6887,25.659,25.6812,102900.0
2012-09-04 13:50:00,34.59,34.62,34.59,34.59,99600.0,25.6738,25.6961,25.6738,25.6738,99600.0
2012-09-04 14:00:00,34.59,34.63,34.57,34.62,287300.0,25.6738,25.7035,25.659,25.6961,287300.0
2012-09-04 14:10:00,34.62,34.67,34.61,34.66,120300.0,25.6961,25.7332,25.6887,25.7258,120300.0
2012-09-04 14:20:00,34.67,34.69,34.64,34.68,91000.0,25.7332,25.748,25.7109,25.7406,91000.0
2012-09-04 14:30:00,34.68,34.8,34.68,34.79,80300.0,25.7406,25.8297,25.7406,25.8223,80300.0
2012-09-04 14:40:00,34.79,34.79,34.74,34.75,39000.0,25.8223,25.8223,25.7852,25.7926,39000.0
2012-09-04 14:50:00,34.75,34.76,34.73,34.73,58700.0,25.7926,25.8,25.7777,25.7777,58700.0
2012-09-04 15:00:00,34.73,34.79,34.73,34.78,78500.0,25.7777,25.8223,25.7777,25.8148,78500.0
2012-09-04 15:10:00,34.78,34.88,34.78,34.83,194400.0,25.8148,25.8891,25.8148,25.852,194400.0
2012-09-04 15:20:00,34.84,34.85,34.83,34.84,114300.0,25.8594,25.8668,25.852,25.8594,114300.0
2012-09-04 15:30:00,34.84,34.86,34.76,34.76,167300.0,25.8594,25.8742,25.8,25.8,167300.0
2012-09-04 15:40:00,34.77,34.84,34.76,34.84,332900.0,25.8074,25.8594,25.8,25.8594,332900.0
2012-09-04 15:50:00,34.83,34.84,34.75,34.76,292900.0,25.852,25.8594,25.7926,25.8,292900.0
2012-09-05 09:30:00,34.36,34.36,34.06,34.07,118100.0,25.7694,25.7694,25.5444,25.5519,118100.0
2012-09-05 09:40:00,34.07,34.12,34.05,34.1,86300.0,25.5519,25.5894,25.5369,25.5744,86300.0
2012-09-05 09:50:00,34.08,34.12,34.03,34.04,137400.0,25.5594,25.5894,25.5219,25.5294,137400.0
2012-09-05 10:00:00,34.05,34.1,34.04,34.08,69000.0,25.5369,25.5744,25.5294,25.5594,69000.0
2012-09-05 10:10:00,34.07,34.09,34.02,34.05,128900.0,25.5519,25.5669,25.5144,25.5369,128900.0
2012-09-05 10:20:00,34.05,34.08,34.04,34.08,48300.0,25.5369,25.5594,25.5294,25.5594,48300.0
2012-09-05 10:30:00,34.08,34.12,34.06,34.09,63900.0,25.5594,25.5894,25.5444,25.5669,63900.0
2012-09-05 10:40:00,34.09,34.14,34.08,34.09,31400.0,25.5669,25.6044,25.5594,25.5669,31400.0
2012-09-05 10:50:00,34.09,34.1,34.05,34.06,69100.0,25.5669,25.5744,25.5369,25.5444,69100.0
2012-09-05 11:00:00,34.05,34.07,34.04,34.05,33900.0,25.5369,25.5519,25.5294,25.5369,33900.0
2012-09-05 11:10:00,34.04,34.05,34.01,34.02,25600.0,25.5294,25.5369,25.5069,25.5144,25600.0
2012-09-05 11:20:00,34.02,34.02,34.0,34.02,69600.0,25.5144,25.5144,25.4994,25.5144,69600.0
2012-09-05 11:30:00,34.02,34.03,34.01,34.02,21800.0,25.5144,25.5219,25.5069,25.5144,21800.0
2012-09-05 11:40:00,34.03,34.03,34.0,34.02,60400.0,25.5219,25.5219,25.4994,25.5144,60400.0
2012-09-05 11:50:00,34.01,34.02,34.01,34.02,15200.0,25.5069,25.5144,25.5069,25.5144,15200.0
2012-09-05 12:00:00,34.01,34.02,34.0,34.01,34400.0,25.5069,25.5144,25.4994,25.5069,34400.0
2012-09-05 12:10:00,34.0,34.01,34.0,34.01,20700.0,25.4994,25.5069,25.4994,25.5069,20700.0
2012-09-05 12:20:00,34.01,34.01,33.98,33.99,99100.0,25.5069,25.5069,25.4844,25.4919,99100.0
2012-09-05 12:30:00,33.98,33.99,33.98,33.98,13000.0,25.4844,25.4919,25.4844,25.4844,13000.0
2012-09-05 12:40:00,33.98,33.99,33.98,33.99,28800.0,25.4844,25.4919,25.4844,25.4919,28800.0
2012-09-05 12:50:00,33.98,33.99,33.95,33.96,50100.0,25.4844,25.4919,25.4619,25.4694,50100.0
2012-09-05 13:00:00,33.96,33.96,33.93,33.94,34200.0,25.4694,25.4694,25.4469,25.4544,34200.0
2012-09-05 13:10:00,33.94,33.98,33.93,33.98,59300.0,25.4544,25.4844,25.4469,25.4844,59300.0
2012-09-05 13:20:00,33.98,34.01,33.97,33.99,56500.0,25.4844,25.5069,25.4769,25.4919,56500.0
2012-09-05 13:30:00,33.99,34.0,33.96,33.98,43200.0,25.4919,25.4994,25.4694,25.4844,43200.0
2012-09-05 13:40:00,33.98,33.98,33.91,33.92,38900.0,25.4844,25.4844,25.4319,25.4394,38900.0
2012-09-05 13:50:00,33.92,33.93,33.88,33.9,80100.0,25.4394,25.4469,25.4094,25.4244,80100.0
2012-09-05 14:00:00,33.9,33.91,33.88,33.89,41400.0,25.4244,25.4319,25.4094,25.4169,41400.0
2012-09-05 14:10:00,33.88,33.9,33.87,33.89,40000.0,25.4094,25.4244,25.4019,25.4169,40000.0
2012-09-05 14:20:00,33.9,33.91,33.89,33.89,34200.0,25.4244,25.4319,25.4169,25.4169,34200.0
2012-09-05 14:30:00,33.9,33.94,33.89,33.93,44100.0,25.4244,25.4544,25.4169,25.4469,44100.0
2012-09-05 14:40:00,33.93,33.93,33.9,33.91,70900.0,25.4469,25.4469,25.4244,25.4319,70900.0
2012-09-05 14:50:00,33.9,33.91,33.9,33.9,16900.0,25.4244,25.4319,25.4244,25.4244,16900.0
2012-09-05 15:00:00,33.9,33.94,33.89,33.94,98900.0,25.4244,25.4544,25.4169,25.4544,98900.0
2012-09-05 15:10:00,33.94,33.95,33.93,33.95,48100.0,25.4544,25.4619,25.4469,25.4619,48100.0
2012-09-05 15:20:00,33.95,33.96,33.94,33.96,60000.0,25.4619,25.4694,25.4544,25.4694,60000.0
2012-09-05 15:30:00,33.95,34.03,33.95,34.02,176400.0,25.4619,25.5219,25.4619,25.5144,176400.0
2012-09-05 15:40:00,34.02,34.03,34.0,34.0,212900.0,25.5144,25.5219,25.4994,25.4994,212900.0
2012-09-05 15:50:00,34.0,34.03,34.0,34.01,274300.0,25.4994,25.5219,25.4994,25.5069,274300.0
2012-09-06 09:30:00,34.25,34.3,34.11,34.26,98100.0,25.6869,25.7244,25.5819,25.6944,98100.0
2012-09-06 09:40:00,34.26,34.36,34.25,34.34,96300.0,25.6944,25.7694,25.6869,25.7544,96300.0
2012-09-06 09:50:00,34.35,34.36,34.29,34.3,105900.0,25.7619,25.7694,25.7169,25.7244,105900.0
2012-09-06 10:00:00,34.3,34.36,34.29,34.34,80800.0,25.7244,25.7694,25.7169,25.7544,80800.0
2012-09-06 10:10:00,34.34,34.34,34.29,34.31,53900.0,25.7544,25.7544,25.7169,25.7319,53900.0
2012-09-06 10:20:00,34.31,34.31,34.26,34.28,41800.0,25.7319,25.7319,25.6944,25.7094,41800.0
2012-09-06 10:30:00,34.29,34.36,34.28,34.36,53900.0,25.7169,25.7694,25.7094,25.7694,53900.0
2012-09-06 10:40:00,34.35,34.35,34.31,34.33,62500.0,25.7619,25.7619,25.7319,25.7469,62500.0
2012-09-06 10:50:00,34.33,34.38,34.31,34.37,83100.0,25.7469,25.7844,25.7319,25.7769,83100.0
2012-09-06 11:00:00,34.37,34.39,34.33,34.36,213100.0,25.7769,25.7919,25.7469,25.7694,213100.0
2012-09-06 11:10:00,34.36,34.38,34.32,34.32,38000.0,25.7694,25.7844,25.7394,25.7394,38000.0
2012-09-06 11:20:00,34.32,34.33,34.29,34.32,43900.0,25.7394,25.7469,25.7169,25.7394,43900.0
2012-09-06 11:30:00,34.33,34.37,34.32,34.37,42800.0,25.7469,25.7769,25.7394,25.7769,42800.0
2012-09-06 11:40:00,34.37,34.37,34.34,34.34,30200.0,25.7769,25.7769,25.7544,25.7544,30200.0
2012-09-06 11:50:00,34.33,34.36,34.31,34.32,47400.0,25.7469,25.7694,25.7319,25.7394,47400.0
2012-09-06 12:00:00,34.32,34.33,34.29,34.29,52200.0,25.7394,25.7469,25.7169,25.7169,52200.0
2012-09-06 12:10:00,34.3,34.31,34.27,34.27,41800.0,25.7244,25.7319,25.7019,25.7019,41800.0
2012-09-06 12:20:00,34.27,34.28,34.23,34.25,46000.0,25.7019,25.7094,25.6719,25.6869,46000.0
2012-09-06 12:30:00,34.25,34.26,34.24,34.26,23500.0,25.6869,25.6944,25.6794,25.6944,23500.0
2012-09-06 12:40:00,34.25,34.26,34.24,34.25,24600.0,25.6869,25.6944,25.6794,25.6869,24600.0
2012-09-06 12:50:00,34.25,34.26,34.25,34.26,30900.0,25.6869,25.6944,25.6869,25.6944,30900.0
2012-09-06 13:00:00,34.25,34.26,34.25,34.26,7700.0,25.6869,25.6944,25.6869,25.6944,7700.0
2012-09-06 13:10:00,34.26,34.26,34.25,34.25,19000.0,25.6944,25.6944,25.6869,25.6869,19000.0
2012-09-06 13:20:00,34.25,34.26,34.22,34.22,43300.0,25.6869,25.6944,25.6644,25.6644,43300.0
2012-09-06 13:30:00,34.23,34.24,34.22,34.23,30600.0,25.6719,25.6794,25.6644,25.6719,30600.0
2012-09-06 13:40:00,34.23,34.25,34.22,34.25,21500.0,25.6719,25.6869,25.6644,25.6869,21500.0
2012-09-06 13:50:00,34.25,34.25,34.23,34.25,27300.0,25.6869,25.6869,25.6719,25.6869,27300.0
2012-09-06 14:00:00,34.25,34.25,34.24,34.24,16100.0,25.6869,25.6869,25.6794,25.6794,16100.0
2012-09-06 14:10:00,34.25,34.25,34.24,34.25,23700.0,25.6869,25.6869,25.6794,25.6869,23700.0
2012-09-06 14:20:00,34.25,34.27,34.24,34.27,46700.0,25.6869,25.7019,25.6794,25.7019,46700.0
2012-09-06 14:30:00,34.27,34.27,34.25,34.26,35200.0,25.7019,25.7019,25.6869,25.6944,35200.0
2012-09-06 14:40:00,34.26,34.28,34.25,34.27,60100.0,25.6944,25.7094,25.6869,25.7019,60100.0
2012-09-06 14:50:00,34.28,34.28,34.25,34.28,28100.0,25.7094,25.7094,25.6869,25.7094,28100.0
2012-09-06 15:00:00,34.28,34.28,34.23,34.24,145300.0,25.7094,25.7094,25.6719,25.6794,145300.0
2012-09-06 15:10:00,34.24,34.29,34.23,34.27,69200.0,25.6794,25.7169,25.6719,25.7019,69200.0
2012-09-06 15:20:00,34.26,34.29,34.26,34.29,37200.0,25.6944,25.7169,25.6944,25.7169,37200.0
2012-09-06 15:30:00,34.28,34.36,34.28,34.35,106500.0,25.7094,25.7694,25.7094,25.7619,106500.0
2012-09-06 15:40:00,34.35,34.42,34.35,34.41,166700.0,25.7619,25.8144,25.7619,25.8069,166700.0
2012-09-06 15:50:00,34.42,34.45,34.4,34.44,325500.0,25.8144,25.8369,25.7994,25.8294,325500.0
2012-09-07 09:30:00,34.49,34.5,34.41,34.43,137800.0,25.8669,25.8744,25.8069,25.8219,137800.0
2012-09-07 09:40:00,34.44,34.49,34.42,34.43,119400.0,25.8294,25.8669,25.8144,25.8219,119400.0
2012-09-07 09:50:00,34.43,34.44,34.33,34.37,69700.0,25.8219,25.8294,25.7469,25.7769,69700.0
2012-09-07 10:00:00,34.38,34.45,34.38,34.45,54300.0,25.7844,25.8369,25.7844,25.8369,54300.0
2012-09-07 10:10:00,34.45,34.46,34.39,34.43,55200.0,25.8369,25.8444,25.7919,25.8219,55200.0
2012-09-07 10:20:00,34.43,34.46,34.42,34.46,25500.0,25.8219,25.8444,25.8144,25.8444,25500.0
2012-09-07 10:30:00,34.46,34.5,34.45,34.49,44500.0,25.8444,25.8744,25.8369,25.8669,44500.0
2012-09-07 10:40:00,34.49,34.53,34.49,34.5,33400.0,25.8669,25.8969,25.8669,25.8744,33400.0
2012-09-07 10:50:00,34.49,34.51,34.43,34.45,47700.0,25.8669,25.8819,25.8219,25.8369,47700.0
2012-09-07 11:00:00,34.45,34.47,34.41,34.47,35500.0,25.8369,25.8519,25.8069,25.8519,35500.0
2012-09-07 11:10:00,34.47,34.47,34.41,34.41,39500.0,25.8519,25.8519,25.8069,25.8069,39500.0
2012-09-07 11:20:00,34.41,34.45,34.41,34.43,51400.0,25.8069,25.8369,25.8069,25.8219,51400.0
2012-09-07 11:30:00,34.43,34.45,34.42,34.42,29000.0,25.8219,25.8369,25.8144,25.8144,29000.0
2012-09-07 11:40:00,34.42,34.46,34.41,34.46,31000.0,25.8144,25.8444,25.8069,25.8444,31000.0
2012-09-07 11:50:00,34.46,34.5,34.44,34.5,62200.0,25.8444,25.8744,25.8294,25.8744,62200.0
2012-09-07 12:00:00,34.5,34.54,34.49,34.51,69600.0,25.8744,25.9044,25.8669,25.8819,69600.0
2012-09-07 12:10:00,34.52,34.53,34.51,34.53,11000.0,25.8894,25.8969,25.8819,25.8969,11000.0
2012-09-07 12:20:00,34.53,34.54,34.52,34.53,25100.0,25.8969,25.9044,25.8894,25.8969,25100.0
2012-09-07 12:30:00,34.53,34.54,34.52,34.52,17900.0,25.8969,25.9044,25.8894,25.8894,17900.0
2012-09-07 12:40:00,34.52,34.55,34.52,34.53,23900.0,25.8894,25.9119,25.8894,25.8969,23900.0
2012-09-07 12:50:00,34.53,34.55,34.52,34.55,19800.0,25.8969,25.9119,25.8894,25.9119,19800.0
2012-09-07 13:00:00,34.55,34.55,34.52,34.53,19600.0,25.9119,25.9119,25.8894,25.8969,19600.0
2012-09-07 13:10:00,34.52,34.53,34.51,34.52,16700.0,25.8894,25.8969,25.8819,25.8894,16700.0
2012-09-07 13:20:00,34.52,34.54,34.51,34.52,56500.0,25.8894,25.9044,25.8819,25.8894,56500.0
2012-09-07 13:30:00,34.52,34.53,34.51,34.52,29200.0,25.8894,25.8969,25.8819,25.8894,29200.0
2012-09-07 13:40:00,34.51,34.51,34.46,34.46,84900.0,25.8819,25.8819,25.8444,25.8444,84900.0
2012-09-07 13:50:00,34.47,34.48,34.46,34.46,38500.0,25.8519,25.8594,25.8444,25.8444,38500.0
2012-09-07 14:00:00,34.46,34.46,34.42,34.45,69200.0,25.8444,25.8444,25.8144,25.8369,69200.0
2012-09-07 14:10:00,34.45,34.47,34.44,34.47,18200.0,25.8369,25.8519,25.8294,25.8519,18200.0
2012-09-07 14:20:00,34.47,34.47,34.39,34.43,125300.0,25.8519,25.8519,25.7919,25.8219,125300.0
2012-09-07 14:30:00,34.44,34.44,34.43,34.44,13300.0,25.8294,25.8294,25.8219,25.8294,13300.0
2012-09-07 14:40:00,34.43,34.44,34.42,34.43,16700.0,25.8219,25.8294,25.8144,25.8219,16700.0
2012-09-07 14:50:00,34.43,34.46,34.4,34.4,50400.0,25.8219,25.8444,25.7994,25.7994,50400.0
2012-09-07 15:00:00,34.4,34.43,34.4,34.43,47100.0,25.7994,25.8219,25.7994,25.8219,47100.0
2012-09-07 15:10:00,34.43,34.44,34.4,34.43,52900.0,25.8219,25.8294,25.7994,25.8219,52900.0
2012-09-07 15:20:00,34.43,34.43,34.4,34.42,59800.0,25.8219,25.8219,25.7994,25.8144,59800.0
2012-09-07 15:30:00,34.42,34.43,34.38,34.41,63800.0,25.8144,25.8219,25.7844,25.8069,63800.0
2012-09-07 15:40:00,34.41,34.44,34.4,34.43,96600.0,25.8069,25.8294,25.7994,25.8219,96600.0
2012-09-07 15:50:00,34.42,34.5,34.42,34.49,174000.0,25.8144,25.8744,25.8144,25.8669,174000.0
2012-09-10 09:30:00,34.46,34.46,34.09,34.12,93700.0,25.8444,25.8444,25.5669,25.5894,93700.0
2012-09-10 09:40:00,34.13,34.36,34.09,34.35,67200.0,25.5969,25.7694,25.5669,25.7619,67200.0
2012-09-10 09:50:00,34.35,34.42,34.31,34.34,58100.0,25.7619,25.8144,25.7319,25.7544,58100.0
2012-09-10 10:00:00,34.34,34.34,34.26,34.27,63400.0,25.7544,25.7544,25.6944,25.7019,63400.0
2012-09-10 10:10:00,34.27,34.31,34.25,34.28,42900.0,25.7019,25.7319,25.6869,25.7094,42900.0
2012-09-10 10:20:00,34.28,34.36,34.28,34.36,25400.0,25.7094,25.7694,25.7094,25.7694,25400.0
2012-09-10 10:30:00,34.37,34.45,34.36,34.45,39100.0,25.7769,25.8369,25.7694,25.8369,39100.0
2012-09-10 10:40:00,34.45,34.45,34.41,34.41,27200.0,25.8369,25.8369,25.8069,25.8069,27200.0
2012-09-10 10:50:00,34.41,34.44,34.39,34.42,29000.0,25.8069,25.8294,25.7919,25.8144,29000.0
2012-09-10 11:00:00,34.42,34.42,34.35,34.36,40100.0,25.8144,25.8144,25.7619,25.7694,40100.0
2012-09-10 11:10:00,34.36,34.38,34.31,34.38,51500.0,25.7694,25.7844,25.7319,25.7844,51500.0
2012-09-10 11:20:00,34.38,34.38,34.36,34.37,35100.0,25.7844,25.7844,25.7694,25.7769,35100.0
2012-09-10 11:30:00,34.37,34.39,34.36,34.38,21500.0,25.7769,25.7919,25.7694,25.7844,21500.0
2012-09-10 11:40:00,34.37,34.41,34.34,34.41,23600.0,25.7769,25.8069,25.7544,25.8069,23600.0
2012-09-10 11:50:00,34.41,34.44,34.38,34.41,43900.0,25.8069,25.8294,25.7844,25.8069,43900.0
2012-09-10 12:00:00,34.4,34.42,34.34,34.35,57600.0,25.7994,25.8144,25.7544,25.7619,57600.0
2012-09-10 12:10:00,34.35,34.41,34.34,34.41,60600.0,25.7619,25.8069,25.7544,25.8069,60600.0
2012-09-10 12:20:00,34.41,34.41,34.35,34.35,18400.0,25.8069,25.8069,25.7619,25.7619,18400.0
2012-09-10 12:30:00,34.36,34.36,34.31,34.31,23200.0,25.7694,25.7694,25.7319,25.7319,23200.0
2012-09-10 12:40:00,34.31,34.36,34.31,34.36,17500.0,25.7319,25.7694,25.7319,25.7694,17500.0
2012-09-10 12:50:00,34.37,34.39,34.35,34.37,20800.0,25.7769,25.7919,25.7619,25.7769,20800.0
2012-09-10 13:00:00,34.38,34.39,34.35,34.35,16400.0,25.7844,25.7919,25.7619,25.7619,16400.0
2012-09-10 13:10:00,34.35,34.36,34.35,34.35,10600.0,25.7619,25.7694,25.7619,25.7619,10600.0
2012-09-10 13:20:00,34.35,34.36,34.34,34.34,13800.0,25.7619,25.7694,25.7544,25.7544,13800.0
2012-09-10 13:30:00,34.34,34.38,34.34,34.37,30200.0,25.7544,25.7844,25.7544,25.7769,30200.0
2012-09-10 13:40:00,34.37,34.37,34.32,34.32,18500.0,25.7769,25.7769,25.7394,25.7394,18500.0
2012-09-10 13:50:00,34.33,34.36,34.32,34.33,21600.0,25.7469,25.7694,25.7394,25.7469,21600.0
2012-09-10 14:00:00,34.34,34.38,34.34,34.36,20400.0,25.7544,25.7844,25.7544,25.7694,20400.0
2012-09-10 14:10:00,34.37,34.37,34.32,34.33,36000.0,25.7769,25.7769,25.7394,25.7469,36000.0
2012-09-10 14:20:00,34.34,34.36,34.33,34.34,36300.0,25.7544,25.7694,25.7469,25.7544,36300.0
2012-09-10 14:30:00,34.34,34.36,34.29,34.3,48400.0,25.7544,25.7694,25.7169,25.7244,48400.0
2012-09-10 14:40:00,34.29,34.31,34.26,34.31,91300.0,25.7169,25.7319,25.6944,25.7319,91300.0
2012-09-10 14:50:00,34.32,34.33,34.3,34.31,35200.0,25.7394,25.7469,25.7244,25.7319,35200.0
2012-09-10 15:00:00,34.3,34.33,34.3,34.31,48100.0,25.7244,25.7469,25.7244,25.7319,48100.0
2012-09-10 15:10:00,34.31,34.32,34.29,34.31,33400.0,25.7319,25.7394,25.7169,25.7319,33400.0
2012-09-10 15:20:00,34.31,34.34,34.3,34.33,54300.0,25.7319,25.7544,25.7244,25.7469,54300.0
2012-09-10 15:30:00,34.33,34.33,34.29,34.3,58600.0,25.7469,25.7469,25.7169,25.7244,58600.0
2012-09-10 15:40:00,34.29,34.3,34.26,34.27,62800.0,25.7169,25.7244,25.6944,25.7019,62800.0
2012-09-10 15:50:00,34.27,34.28,34.25,34.28,137700.0,25.7019,25.7094,25.6869,25.7094,137700.0
2012-09-11 09:30:00,34.32,34.36,34.21,34.22,81800.0,25.7394,25.7694,25.6569,25.6644,81800.0
2012-09-11 09:40:00,34.21,34.22,34.14,34.15,46600.0,25.6569,25.6644,25.6044,25.6119,46600.0
2012-09-11 09:50:00,34.16,34.2,34.14,34.15,57400.0,25.6194,25.6494,25.6044,25.6119,57400.0
2012-09-11 10:00:00,34.16,34.18,34.13,34.15,35800.0,25.6194,25.6344,25.5969,25.6119,35800.0
2012-09-11 10:10:00,34.16,34.16,34.1,34.15,103000.0,25.6194,25.6194,25.5744,25.6119,103000.0
2012-09-11 10:20:00,34.15,34.16,34.09,34.1,77700.0,25.6119,25.6194,25.5669,25.5744,77700.0
2012-09-11 10:30:00,34.11,34.16,34.1,34.15,64700.0,25.5819,25.6194,25.5744,25.6119,64700.0
2012-09-11 10:40:00,34.14,34.16,34.09,34.15,59400.0,25.6044,25.6194,25.5669,25.6119,59400.0
2012-09-11 10:50:00,34.15,34.19,34.14,34.17,102200.0,25.6119,25.6419,25.6044,25.6269,102200.0
2012-09-11 11:00:00,34.16,34.17,34.14,34.14,40300.0,25.6194,25.6269,25.6044,25.6044,40300.0
2012-09-11 11:10:00,34.15,34.16,34.13,34.15,55400.0,25.6119,25.6194,25.5969,25.6119,55400.0
2012-09-11 11:20:00,34.15,34.18,34.13,34.17,124600.0,25.6119,25.6344,25.5969,25.6269,124600.0
2012-09-11 11:30:00,34.18,34.19,34.14,34.15,56900.0,25.6344,25.6419,25.6044,25.6119,56900.0
2012-09-11 11:40:00,34.15,34.17,34.13,34.15,42900.0,25.6119,25.6269,25.5969,25.6119,42900.0
2012-09-11 11:50:00,34.14,34.15,34.13,34.15,18300.0,25.6044,25.6119,25.5969,25.6119,18300.0
2012-09-11 12:00:00,34.15,34.16,34.11,34.16,88300.0,25.6119,25.6194,25.5819,25.6194,88300.0
2012-09-11 12:10:00,34.15,34.16,34.12,34.13,56200.0,25.6119,25.6194,25.5894,25.5969,56200.0
2012-09-11 12:20:00,34.13,34.15,34.11,34.15,20400.0,25.5969,25.6119,25.5819,25.6119,20400.0
2012-09-11 12:30:00,34.15,34.15,34.12,34.12,26900.0,25.6119,25.6119,25.5894,25.5894,26900.0
2012-09-11 12:40:00,34.13,34.13,34.11,34.12,31800.0,25.5969,25.5969,25.5819,25.5894,31800.0
2012-09-11 12:50:00,34.12,34.14,34.11,34.14,25800.0,25.5894,25.6044,25.5819,25.6044,25800.0
2012-09-11 13:00:00,34.14,34.16,34.12,34.16,27400.0,25.6044,25.6194,25.5894,25.6194,27400.0
2012-09-11 13:10:00,34.15,34.2,34.12,34.2,42400.0,25.6119,25.6494,25.5894,25.6494,42400.0
2012-09-11 13:20:00,34.2,34.2,34.18,34.19,26300.0,25.6494,25.6494,25.6344,25.6419,26300.0
2012-09-11 13:30:00,34.18,34.19,34.16,34.18,26000.0,25.6344,25.6419,25.6194,25.6344,26000.0
2012-09-11 13:40:00,34.18,34.24,34.17,34.24,23900.0,25.6344,25.6794,25.6269,25.6794,23900.0
2012-09-11 13:50:00,34.24,34.24,34.21,34.21,31000.0,25.6794,25.6794,25.6569,25.6569,31000.0
2012-09-11 14:00:00,34.21,34.22,34.19,34.2,22700.0,25.6569,25.6644,25.6419,25.6494,22700.0
2012-09-11 14:10:00,34.2,34.21,34.18,34.21,35100.0,25.6494,25.6569,25.6344,25.6569,35100.0
2012-09-11 14:20:00,34.2,34.21,34.18,34.2,38600.0,25.6494,25.6569,25.6344,25.6494,38600.0
2012-09-11 14:30:00,34.19,34.21,34.19,34.19,19300.0,25.6419,25.6569,25.6419,25.6419,19300.0
2012-09-11 14:40:00,34.19,34.2,34.17,34.17,30200.0,25.6419,25.6494,25.6269,25.6269,30200.0
2012-09-11 14:50:00,34.17,34.18,34.17,34.18,22800.0,25.6269,25.6344,25.6269,25.6344,22800.0
2012-09-11 15:00:00,34.18,34.2,34.17,34.2,54800.0,25.6344,25.6494,25.6269,25.6494,54800.0
2012-09-11 15:10:00,34.2,34.2,34.18,34.19,37600.0,25.6494,25.6494,25.6344,25.6419,37600.0
2012-09-11 15:20:00,34.19,34.19,34.16,34.17,73300.0,25.6419,25.6419,25.6194,25.6269,73300.0
2012-09-11 15:30:00,34.16,34.17,34.14,34.14,62500.0,25.6194,25.6269,25.6044,25.6044,62500.0
2012-09-11 15:40:00,34.14,34.16,34.13,34.16,142900.0,25.6044,25.6194,25.5969,25.6194,142900.0
2012-09-11 15:50:00,34.16,34.18,34.15,34.16,155700.0,25.6194,25.6344,25.6119,25.6194,155700.0
2012-09-12 09:30:00,34.24,34.33,34.24,34.31,39300.0,25.6794,25.7469,25.6794,25.7319,39300.0
2012-09-12 09:40:00,34.31,34.31,34.16,34.17,141200.0,25.7319,25.7319,25.6194,25.6269,141200.0
2012-09-12 09:50:00,34.17,34.21,34.09,34.1,84900.0,25.6269,25.6569,25.5669,25.5744,84900.0
2012-09-12 10:00:00,34.11,34.16,34.08,34.16,49200.0,25.5819,25.6194,25.5594,25.6194,49200.0
2012-09-12 10:10:00,34.16,34.17,34.1,34.11,67200.0,25.6194,25.6269,25.5744,25.5819,67200.0
2012-09-12 10:20:00,34.11,34.13,34.1,34.12,25300.0,25.5819,25.5969,25.5744,25.5894,25300.0
2012-09-12 10:30:00,34.12,34.13,34.09,34.1,37000.0,25.5894,25.5969,25.5669,25.5744,37000.0
2012-09-12 10:40:00,34.1,34.1,34.07,34.09,42800.0,25.5744,25.5744,25.5519,25.5669,42800.0
2012-09-12 10:50:00,34.09,34.15,34.08,34.14,73800.0,25.5669,25.6119,25.5594,25.6044,73800.0
2012-09-12 11:00:00,34.14,34.16,34.13,34.16,22100.0,25.6044,25.6194,25.5969,25.6194,22100.0
2012-09-12 11:10:00,34.16,34.16,34.09,34.12,43700.0,25.6194,25.6194,25.5669,25.5894,43700.0
2012-09-12 11:20:00,34.13,34.15,34.13,34.15,17300.0,25.5969,25.6119,25.5969,25.6119,17300.0
2012-09-12 11:30:00,34.14,34.16,34.05,34.05,75900.0,25.6044,25.6194,25.5369,25.5369,75900.0
2012-09-12 11:40:00,34.06,34.07,34.01,34.02,51300.0,25.5444,25.5519,25.5069,25.5144,51300.0
2012-09-12 11:50:00,34.02,34.02,33.98,33.98,50300.0,25.5144,25.5144,25.4844,25.4844,50300.0
2012-09-12 12:00:00,33.97,34.01,33.97,33.99,39100.0,25.4769,25.5069,25.4769,25.4919,39100.0
2012-09-12 12:10:00,33.99,34.01,33.97,34.0,39000.0,25.4919,25.5069,25.4769,25.4994,39000.0
2012-09-12 12:20:00,34.01,34.03,34.0,34.02,15100.0,25.5069,25.5219,25.4994,25.5144,15100.0
2012-09-12 12:30:00,34.03,34.04,34.01,34.01,20100.0,25.5219,25.5294,25.5069,25.5069,20100.0
2012-09-12 12:40:00,34.02,34.02,34.01,34.01,12500.0,25.5144,25.5144,25.5069,25.5069,12500.0
2012-09-12 12:50:00,34.01,34.04,34.0,34.03,49700.0,25.5069,25.5294,25.4994,25.5219,49700.0
2012-09-12 13:00:00,34.03,34.06,34.02,34.04,55000.0,25.5219,25.5444,25.5144,25.5294,55000.0
2012-09-12 13:10:00,34.05,34.08,34.04,34.06,47400.0,25.5369,25.5594,25.5294,25.5444,47400.0
2012-09-12 13:20:00,34.05,34.07,34.05,34.06,19700.0,25.5369,25.5519,25.5369,25.5444,19700.0
2012-09-12 13:30:00,34.05,34.06,34.04,34.04,22200.0,25.5369,25.5444,25.5294,25.5294,22200.0
2012-09-12 13:40:00,34.04,34.05,34.01,34.05,41600.0,25.5294,25.5369,25.5069,25.5369,41600.0
2012-09-12 13:50:00,34.04,34.05,34.03,34.03,18000.0,25.5294,25.5369,25.5219,25.5219,18000.0
2012-09-12 14:00:00,34.04,34.06,34.02,34.05,37900.0,25.5294,25.5444,25.5144,25.5369,37900.0
2012-09-12 14:10:00,34.04,34.07,34.04,34.04,30400.0,25.5294,25.5519,25.5294,25.5294,30400.0
2012-09-12 14:20:00,34.04,34.06,34.04,34.05,24300.0,25.5294,25.5444,25.5294,25.5369,24300.0
2012-09-12 14:30:00,34.05,34.05,34.0,34.0,23800.0,25.5369,25.5369,25.4994,25.4994,23800.0
2012-09-12 14:40:00,34.0,34.02,33.99,34.0,29600.0,25.4994,25.5144,25.4919,25.4994,29600.0
2012-09-12 14:50:00,34.0,34.05,34.0,34.04,42600.0,25.4994,25.5369,25.4994,25.5294,42600.0
2012-09-12 15:00:00,34.04,34.05,34.03,34.04,56700.0,25.5294,25.5369,25.5219,25.5294,56700.0
2012-09-12 15:10:00,34.03,34.05,34.03,34.03,42900.0,25.5219,25.5369,25.5219,25.5219,42900.0
2012-09-12 15:20:00,34.03,34.05,34.03,34.04,43600.0,25.5219,25.5369,25.5219,25.5294,43600.0
2012-09-12 15:30:00,34.05,34.05,34.01,34.05,82200.0,25.5369,25.5369,25.5069,25.5369,82200.0
2012-09-12 15:40:00,34.04,34.07,34.01,34.02,128300.0,25.5294,25.5519,25.5069,25.5144,128300.0
2012-09-12 15:50:00,34.02,34.06,33.99,33.99,290000.0,25.5144,25.5444,25.4919,25.4919,290000.0
2012-09-13 09:30:00,34.01,34.05,33.92,33.97,61800.0,25.5069,25.5369,25.4394,25.4769,61800.0
2012-09-13 09:40:00,33.96,33.96,33.91,33.95,77300.0,25.4694,25.4694,25.4319,25.4619,77300.0
2012-09-13 09:50:00,33.95,33.96,33.9,33.92,67000.0,25.4619,25.4694,25.4244,25.4394,67000.0
2012-09-13 10:00:00,33.92,33.94,33.88,33.88,48400.0,25.4394,25.4544,25.4094,25.4094,48400.0
2012-09-13 10:10:00,33.88,33.92,33.87,33.88,51300.0,25.4094,25.4394,25.4019,25.4094,51300.0
2012-09-13 10:20:00,33.88,33.9,33.8,33.8,104500.0,25.4094,25.4244,25.3494,25.3494,104500.0
2012-09-13 10:30:00,33.8,33.81,33.75,33.78,190500.0,25.3494,25.3569,25.3119,25.3344,190500.0
2012-09-13 10:40:00,33.77,33.78,33.72,33.76,71400.0,25.3269,25.3344,25.2894,25.3194,71400.0
2012-09-13 10:50:00,33.76,33.78,33.75,33.78,75800.0,25.3194,25.3344,25.3119,25.3344,75800.0
2012-09-13 11:00:00,33.79,33.83,33.79,33.83,39200.0,25.3419,25.3719,25.3419,25.3719,39200.0
2012-09-13 11:10:00,33.82,33.84,33.82,33.82,32400.0,25.3644,25.3794,25.3644,25.3644,32400.0
2012-09-13 11:20:00,33.82,33.85,33.82,33.85,34600.0,25.3644,25.3869,25.3644,25.3869,34600.0
2012-09-13 11:30:00,33.84,33.87,33.84,33.86,36100.0,25.3794,25.4019,25.3794,25.3944,36100.0
2012-09-13 11:40:00,33.87,33.87,33.86,33.86,19200.0,25.4019,25.4019,25.3944,25.3944,19200.0
2012-09-13 11:50:00,33.86,33.87,33.82,33.84,57400.0,25.3944,25.4019,25.3644,25.3794,57400.0
2012-09-13 12:00:00,33.84,33.87,33.83,33.87,30800.0,25.3794,25.4019,25.3719,25.4019,30800.0
2012-09-13 12:10:00,33.86,33.87,33.81,33.81,24600.0,25.3944,25.4019,25.3569,25.3569,24600.0
2012-09-13 12:20:00,33.81,33.86,33.81,33.83,22400.0,25.3569,25.3944,25.3569,25.3719,22400.0
2012-09-13 12:30:00,33.82,34.02,33.8,33.89,120600.0,25.3644,25.5144,25.3494,25.4169,120600.0
2012-09-13 12:40:00,33.89,33.99,33.84,33.87,105700.0,25.4169,25.4919,25.3794,25.4019,105700.0
2012-09-13 12:50:00,33.87,33.92,33.83,33.91,60300.0,25.4019,25.4394,25.3719,25.4319,60300.0
2012-09-13 13:00:00,33.92,33.96,33.9,33.92,88500.0,25.4394,25.4694,25.4244,25.4394,88500.0
2012-09-13 13:10:00,33.92,33.97,33.88,33.93,77400.0,25.4394,25.4769,25.4094,25.4469,77400.0
2012-09-13 13:20:00,33.93,34.04,33.93,34.04,38100.0,25.4469,25.5294,25.4469,25.5294,38100.0
2012-09-13 13:30:00,34.03,34.09,33.98,33.99,80600.0,25.5219,25.5669,25.4844,25.4919,80600.0
2012-09-13 13:40:00,33.98,34.02,33.97,34.01,64300.0,25.4844,25.5144,25.4769,25.5069,64300.0
2012-09-13 13:50:00,34.0,34.02,33.97,33.98,44200.0,25.4994,25.5144,25.4769,25.4844,44200.0
2012-09-13 14:00:00,33.98,34.03,33.97,34.02,97600.0,25.4844,25.5219,25.4769,25.5144,97600.0
2012-09-13 14:10:00,34.03,34.07,34.02,34.04,44100.0,25.5219,25.5519,25.5144,25.5294,44100.0
2012-09-13 14:20:00,34.03,34.11,34.03,34.09,68800.0,25.5219,25.5819,25.5219,25.5669,68800.0
2012-09-13 14:30:00,34.1,34.1,34.04,34.06,80700.0,25.5744,25.5744,25.5294,25.5444,80700.0
2012-09-13 14:40:00,34.05,34.11,34.05,34.08,39800.0,25.5369,25.5819,25.5369,25.5594,39800.0
2012-09-13 14:50:00,34.08,34.1,34.06,34.08,51400.0,25.5594,25.5744,25.5444,25.5594,51400.0
2012-09-13 15:00:00,34.09,34.14,34.09,34.11,68400.0,25.5669,25.6044,25.5669,25.5819,68400.0
2012-09-13 15:10:00,34.11,34.14,34.11,34.11,52600.0,25.5819,25.6044,25.5819,25.5819,52600.0
2012-09-13 15:20:00,34.11,34.18,34.11,34.15,83000.0,25.5819,25.6344,25.5819,25.6119,83000.0
2012-09-13 15:30:00,34.16,34.17,34.12,34.15,128900.0,25.6194,25.6269,25.5894,25.6119,128900.0
2012-09-13 15:40:00,34.16,34.19,34.14,34.18,152000.0,25.6194,25.6419,25.6044,25.6344,152000.0
2012-09-13 15:50:00,34.19,34.19,34.06,34.07,584800.0,25.6419,25.6419,25.5444,25.5519,584800.0
2012-09-14 09:30:00,34.13,34.2,34.01,34.07,85900.0,25.5969,25.6494,25.5069,25.5519,85900.0
2012-09-14 09:40:00,34.08,34.14,34.01,34.09,59600.0,25.5594,25.6044,25.5069,25.5669,59600.0
2012-09-14 09:50:00,34.09,34.18,34.06,34.1,116500.0,25.5669,25.6344,25.5444,25.5744,116500.0
2012-09-14 10:00:00,34.11,34.14,34.09,34.1,105700.0,25.5819,25.6044,25.5669,25.5744,105700.0
2012-09-14 10:10:00,34.09,34.15,34.09,34.15,101400.0,25.5669,25.6119,25.5669,25.6119,101400.0
2012-09-14 10:20:00,34.15,34.19,34.14,34.16,72500.0,25.6119,25.6419,25.6044,25.6194,72500.0
2012-09-14 10:30:00,34.16,34.18,34.11,34.14,96100.0,25.6194,25.6344,25.5819,25.6044,96100.0
2012-09-14 10:40:00,34.14,34.15,34.1,34.13,46400.0,25.6044,25.6119,25.5744,25.5969,46400.0
2012-09-14 10:50:00,34.13,34.14,34.07,34.08,89800.0,25.5969,25.6044,25.5519,25.5594,89800.0
2012-09-14 11:00:00,34.08,34.08,34.01,34.03,211400.0,25.5594,25.5594,25.5069,25.5219,211400.0
2012-09-14 11:10:00,34.03,34.05,34.01,34.01,61100.0,25.5219,25.5369,25.5069,25.5069,61100.0
2012-09-14 11:20:00,34.02,34.04,34.0,34.01,95700.0,25.5144,25.5294,25.4994,25.5069,95700.0
2012-09-14 11:30:00,34.02,34.02,34.0,34.0,49800.0,25.5144,25.5144,25.4994,25.4994,49800.0
2012-09-14 11:40:00,34.01,34.02,34.0,34.02,64300.0,25.5069,25.5144,25.4994,25.5144,64300.0
2012-09-14 11:50:00,34.02,34.03,34.01,34.02,93900.0,25.5144,25.5219,25.5069,25.5144,93900.0
2012-09-14 12:00:00,34.02,34.02,33.99,34.0,88500.0,25.5144,25.5144,25.4919,25.4994,88500.0
2012-09-14 12:10:00,34.0,34.01,33.99,33.99,67600.0,25.4994,25.5069,25.4919,25.4919,67600.0
2012-09-14 12:20:00,34.0,34.0,33.99,34.0,87000.0,25.4994,25.4994,25.4919,25.4994,87000.0
2012-09-14 12:30:00,33.99,34.01,33.96,33.97,87600.0,25.4919,25.5069,25.4694,25.4769,87600.0
2012-09-14 12:40:00,33.96,33.97,33.94,33.96,32100.0,25.4694,25.4769,25.4544,25.4694,32100.0
2012-09-14 12:50:00,33.95,33.96,33.95,33.96,17700.0,25.4619,25.4694,25.4619,25.4694,17700.0
2012-09-14 13:00:00,33.96,33.97,33.95,33.95,18100.0,25.4694,25.4769,25.4619,25.4619,18100.0
2012-09-14 13:10:00,33.95,33.97,33.95,33.97,32900.0,25.4619,25.4769,25.4619,25.4769,32900.0
2012-09-14 13:20:00,33.97,33.98,33.95,33.96,45100.0,25.4769,25.4844,25.4619,25.4694,45100.0
2012-09-14 13:30:00,33.96,33.98,33.95,33.95,44500.0,25.4694,25.4844,25.4619,25.4619,44500.0
2012-09-14 13:40:00,33.96,33.98,33.95,33.97,29800.0,25.4694,25.4844,25.4619,25.4769,29800.0
2012-09-14 13:50:00,33.98,34.0,33.97,33.98,40300.0,25.4844,25.4994,25.4769,25.4844,40300.0
2012-09-14 14:00:00,33.99,34.0,33.98,34.0,26200.0,25.4919,25.4994,25.4844,25.4994,26200.0
2012-09-14 14:10:00,34.0,34.0,33.97,33.97,55200.0,25.4994,25.4994,25.4769,25.4769,55200.0
2012-09-14 14:20:00,33.97,33.98,33.97,33.98,31900.0,25.4769,25.4844,25.4769,25.4844,31900.0
2012-09-14 14:30:00,33.98,33.98,33.97,33.97,31600.0,25.4844,25.4844,25.4769,25.4769,31600.0
2012-09-14 14:40:00,33.97,33.98,33.96,33.96,64100.0,25.4769,25.4844,25.4694,25.4694,64100.0
2012-09-14 14:50:00,33.97,33.98,33.96,33.97,57900.0,25.4769,25.4844,25.4694,25.4769,57900.0
2012-09-14 15:00:00,33.98,33.98,33.97,33.97,44500.0,25.4844,25.4844,25.4769,25.4769,44500.0
2012-09-14 15:10:00,33.97,33.98,33.94,33.97,84800.0,25.4769,25.4844,25.4544,25.4769,84800.0
2012-09-14 15:20:00,33.96,33.97,33.91,33.91,108800.0,25.4694,25.4769,25.4319,25.4319,108800.0
2012-09-14 15:30:00,33.91,33.93,33.91,33.93,144300.0,25.4319,25.4469,25.4319,25.4469,144300.0
2012-09-14 15:40:00,33.92,33.94,33.88,33.89,270700.0,25.4394,25.4544,25.4094,25.4169,270700.0
2012-09-14 15:50:00,33.89,33.95,33.88,33.95,376700.0,25.4169,25.4619,25.4094,25.4619,376700.0
2012-09-17 09:30:00,34.0,34.12,33.97,34.02,123400.0,25.4994,25.5894,25.4769,25.5144,123400.0
2012-09-17 09:40:00,34.03,34.09,33.93,34.09,169700.0,25.5219,25.5669,25.4469,25.5669,169700.0
2012-09-17 09:50:00,34.09,34.16,34.01,34.16,64200.0,25.5669,25.6194,25.5069,25.6194,64200.0
2012-09-17 10:00:00,34.15,34.22,34.07,34.21,95000.0,25.6119,25.6644,25.5519,25.6569,95000.0
2012-09-17 10:10:00,34.21,34.24,34.15,34.18,71500.0,25.6569,25.6794,25.6119,25.6344,71500.0
2012-09-17 10:20:00,34.19,34.19,34.13,34.15,109700.0,25.6419,25.6419,25.5969,25.6119,109700.0
2012-09-17 10:30:00,34.16,34.16,34.07,34.07,92300.0,25.6194,25.6194,25.5519,25.5519,92300.0
2012-09-17 10:40:00,34.07,34.11,34.05,34.11,67900.0,25.5519,25.5819,25.5369,25.5819,67900.0
2012-09-17 10:50:00,34.11,34.11,34.04,34.09,49900.0,25.5819,25.5819,25.5294,25.5669,49900.0
2012-09-17 11:00:00,34.09,34.12,34.02,34.05,114600.0,25.5669,25.5894,25.5144,25.5369,114600.0
2012-09-17 11:10:00,34.06,34.06,33.99,34.0,59200.0,25.5444,25.5444,25.4919,25.4994,59200.0
2012-09-17 11:20:00,34.0,34.02,33.98,34.0,36200.0,25.4994,25.5144,25.4844,25.4994,36200.0
2012-09-17 11:30:00,34.01,34.03,34.0,34.03,44700.0,25.5069,25.5219,25.4994,25.5219,44700.0
2012-09-17 11:40:00,34.03,34.03,33.99,34.0,49000.0,25.5219,25.5219,25.4919,25.4994,49000.0
2012-09-17 11:50:00,34.0,34.02,33.99,34.01,41300.0,25.4994,25.5144,25.4919,25.5069,41300.0
2012-09-17 12:00:00,34.01,34.01,33.96,33.96,40100.0,25.5069,25.5069,25.4694,25.4694,40100.0
2012-09-17 12:10:00,33.96,33.97,33.95,33.96,23900.0,25.4694,25.4769,25.4619,25.4694,23900.0
2012-09-17 12:20:00,33.95,34.01,33.95,34.0,84300.0,25.4619,25.5069,25.4619,25.4994,84300.0
2012-09-17 12:30:00,34.0,34.01,33.97,33.99,63000.0,25.4994,25.5069,25.4769,25.4919,63000.0
2012-09-17 12:40:00,34.0,34.01,33.99,34.01,21000.0,25.4994,25.5069,25.4919,25.5069,21000.0
2012-09-17 12:50:00,34.01,34.01,34.0,34.0,12400.0,25.5069,25.5069,25.4994,25.4994,12400.0
2012-09-17 13:00:00,34.01,34.03,34.0,34.02,22600.0,25.5069,25.5219,25.4994,25.5144,22600.0
2012-09-17 13:10:00,34.03,34.04,34.02,34.03,46200.0,25.5219,25.5294,25.5144,25.5219,46200.0
2012-09-17 13:20:00,34.02,34.03,34.02,34.02,22700.0,25.5144,25.5219,25.5144,25.5144,22700.0
2012-09-17 13:30:00,34.02,34.03,34.01,34.02,41700.0,25.5144,25.5219,25.5069,25.5144,41700.0
2012-09-17 13:40:00,34.02,34.02,33.98,34.0,55200.0,25.5144,25.5144,25.4844,25.4994,55200.0
2012-09-17 13:50:00,34.0,34.03,33.99,34.03,37500.0,25.4994,25.5219,25.4919,25.5219,37500.0
2012-09-17 14:00:00,34.03,34.03,33.95,33.97,78200.0,25.5219,25.5219,25.4619,25.4769,78200.0
2012-09-17 14:10:00,33.98,34.0,33.98,34.0,33600.0,25.4844,25.4994,25.4844,25.4994,33600.0
2012-09-17 14:20:00,34.01,34.02,33.92,33.93,56400.0,25.5069,25.5144,25.4394,25.4469,56400.0
2012-09-17 14:30:00,33.92,33.93,33.88,33.88,90200.0,25.4394,25.4469,25.4094,25.4094,90200.0
2012-09-17 14:40:00,33.88,33.9,33.88,33.9,46000.0,25.4094,25.4244,25.4094,25.4244,46000.0
2012-09-17 14:50:00,33.89,33.93,33.89,33.93,65900.0,25.4169,25.4469,25.4169,25.4469,65900.0
2012-09-17 15:00:00,33.93,33.97,33.93,33.97,42500.0,25.4469,25.4769,25.4469,25.4769,42500.0
2012-09-17 15:10:00,33.96,33.97,33.91,33.91,70500.0,25.4694,25.4769,25.4319,25.4319,70500.0
2012-09-17 15:20:00,33.91,33.94,33.91,33.93,68100.0,25.4319,25.4544,25.4319,25.4469,68100.0
2012-09-17 15:30:00,33.94,33.94,33.88,33.9,108700.0,25.4544,25.4544,25.4094,25.4244,108700.0
2012-09-17 15:40:00,33.89,33.92,33.89,33.92,132900.0,25.4169,25.4394,25.4169,25.4394,132900.0
2012-09-17 15:50:00,33.91,33.94,33.9,33.92,306700.0,25.4319,25.4544,25.4244,25.4394,306700.0
2012-09-18 09:30:00,33.94,34.03,33.9,34.02,109900.0,25.4544,25.5219,25.4244,25.5144,109900.0
2012-09-18 09:40:00,34.01,34.04,33.96,34.02,173500.0,25.5069,25.5294,25.4694,25.5144,173500.0
2012-09-18 09:50:00,34.01,34.04,33.95,34.03,115400.0,25.5069,25.5294,25.4619,25.5219,115400.0
2012-09-18 10:00:00,34.03,34.04,33.93,33.93,245800.0,25.5219,25.5294,25.4469,25.4469,245800.0
2012-09-18 10:10:00,33.94,34.0,33.94,33.96,65900.0,25.4544,25.4994,25.4544,25.4694,65900.0
2012-09-18 10:20:00,33.97,34.02,33.96,34.01,34500.0,25.4769,25.5144,25.4694,25.5069,34500.0
2012-09-18 10:30:00,34.01,34.01,33.98,33.98,24900.0,25.5069,25.5069,25.4844,25.4844,24900.0
2012-09-18 10:40:00,33.98,33.99,33.95,33.95,30600.0,25.4844,25.4919,25.4619,25.4619,30600.0
2012-09-18 10:50:00,33.95,33.95,33.92,33.95,59200.0,25.4619,25.4619,25.4394,25.4619,59200.0
2012-09-18 11:00:00,33.95,33.95,33.86,33.95,215100.0,25.4619,25.4619,25.3944,25.4619,215100.0
2012-09-18 11:10:00,33.95,34.0,33.94,34.0,40500.0,25.4619,25.4994,25.4544,25.4994,40500.0
2012-09-18 11:20:00,34.0,34.03,34.0,34.03,37300.0,25.4994,25.5219,25.4994,25.5219,37300.0
2012-09-18 11:30:00,34.03,34.03,33.94,34.0,54500.0,25.5219,25.5219,25.4544,25.4994,54500.0
2012-09-18 11:40:00,34.0,34.01,33.99,34.0,14700.0,25.4994,25.5069,25.4919,25.4994,14700.0
2012-09-18 11:50:00,34.0,34.02,33.99,34.02,28800.0,25.4994,25.5144,25.4919,25.5144,28800.0
2012-09-18 12:00:00,34.02,34.02,33.99,34.0,24600.0,25.5144,25.5144,25.4919,25.4994,24600.0
2012-09-18 12:10:00,34.0,34.03,34.0,34.01,42400.0,25.4994,25.5219,25.4994,25.5069,42400.0
2012-09-18 12:20:00,34.01,34.02,34.0,34.01,31400.0,25.5069,25.5144,25.4994,25.5069,31400.0
2012-09-18 12:30:00,34.0,34.01,33.99,34.0,27600.0,25.4994,25.5069,25.4919,25.4994,27600.0
2012-09-18 12:40:00,34.0,34.01,33.99,34.01,18600.0,25.4994,25.5069,25.4919,25.5069,18600.0
2012-09-18 12:50:00,34.01,34.04,34.0,34.04,38100.0,25.5069,25.5294,25.4994,25.5294,38100.0
2012-09-18 13:00:00,34.04,34.04,34.01,34.03,71400.0,25.5294,25.5294,25.5069,25.5219,71400.0
2012-09-18 13:10:00,34.04,34.09,34.04,34.08,41500.0,25.5294,25.5669,25.5294,25.5594,41500.0
2012-09-18 13:20:00,34.07,34.08,34.06,34.06,29600.0,25.5519,25.5594,25.5444,25.5444,29600.0
2012-09-18 13:30:00,34.06,34.07,34.05,34.06,35500.0,25.5444,25.5519,25.5369,25.5444,35500.0
2012-09-18 13:40:00,34.06,34.06,34.05,34.05,13500.0,25.5444,25.5444,25.5369,25.5369,13500.0
2012-09-18 13:50:00,34.06,34.06,34.05,34.05,22200.0,25.5444,25.5444,25.5369,25.5369,22200.0
2012-09-18 14:00:00,34.05,34.06,34.04,34.04,69500.0,25.5369,25.5444,25.5294,25.5294,69500.0
2012-09-18 14:10:00,34.04,34.05,34.02,34.02,161900.0,25.5294,25.5369,25.5144,25.5144,161900.0
2012-09-18 14:20:00,34.02,34.03,34.0,34.0,45600.0,25.5144,25.5219,25.4994,25.4994,45600.0
2012-09-18 14:30:00,34.0,34.01,33.97,33.98,56300.0,25.4994,25.5069,25.4769,25.4844,56300.0
2012-09-18 14:40:00,33.98,34.0,33.96,34.0,42400.0,25.4844,25.4994,25.4694,25.4994,42400.0
2012-09-18 14:50:00,33.99,34.0,33.99,34.0,27400.0,25.4919,25.4994,25.4919,25.4994,27400.0
2012-09-18 15:00:00,33.99,34.01,33.99,33.99,119800.0,25.4919,25.5069,25.4919,25.4919,119800.0
2012-09-18 15:10:00,34.0,34.03,33.99,34.0,70600.0,25.4994,25.5219,25.4919,25.4994,70600.0
2012-09-18 15:20:00,33.99,34.0,33.93,33.93,87600.0,25.4919,25.4994,25.4469,25.4469,87600.0
2012-09-18 15:30:00,33.94,33.97,33.92,33.93,130500.0,25.4544,25.4769,25.4394,25.4469,130500.0
2012-09-18 15:40:00,33.92,33.95,33.9,33.93,118600.0,25.4394,25.4619,25.4244,25.4469,118600.0
2012-09-18 15:50:00,33.94,33.94,33.88,33.94,370000.0,25.4544,25.4544,25.4094,25.4544,370000.0
2012-09-19 09:30:00,33.38,33.55,32.93,32.99,732900.0,25.0344,25.1619,24.6969,24.7419,732900.0
2012-09-19 09:40:00,32.99,32.99,32.86,32.91,207400.0,24.7419,24.7419,24.6444,24.6819,207400.0
2012-09-19 09:50:00,32.9,32.91,32.68,32.73,230700.0,24.6744,24.6819,24.5094,24.5469,230700.0
2012-09-19 10:00:00,32.73,32.84,32.65,32.75,478800.0,24.5469,24.6294,24.4869,24.5619,478800.0
2012-09-19 10:10:00,32.75,33.02,32.74,32.95,424300.0,24.5619,24.7644,24.5544,24.7119,424300.0
2012-09-19 10:20:00,32.95,33.0,32.92,32.92,174300.0,24.7119,24.7494,24.6894,24.6894,174300.0
2012-09-19 10:30:00,32.92,32.96,32.86,32.93,153300.0,24.6894,24.7194,24.6444,24.6969,153300.0
2012-09-19 10:40:00,32.93,32.94,32.86,32.91,132900.0,24.6969,24.7044,24.6444,24.6819,132900.0
2012-09-19 10:50:00,32.91,32.93,32.9,32.92,109900.0,24.6819,24.6969,24.6744,24.6894,109900.0
2012-09-19 11:00:00,32.92,32.97,32.9,32.94,110400.0,24.6894,24.7269,24.6744,24.7044,110400.0
2012-09-19 11:10:00,32.94,33.02,32.94,33.02,115700.0,24.7044,24.7644,24.7044,24.7644,115700.0
2012-09-19 11:20:00,33.02,33.13,33.02,33.12,207500.0,24.7644,24.8469,24.7644,24.8394,207500.0
2012-09-19 11:30:00,33.12,33.13,33.02,33.09,115200.0,24.8394,24.8469,24.7644,24.8169,115200.0
2012-09-19 11:40:00,33.09,33.09,33.05,33.07,54100.0,24.8169,24.8169,24.7869,24.8019,54100.0
2012-09-19 11:50:00,33.07,33.08,33.01,33.01,68900.0,24.8019,24.8094,24.7569,24.7569,68900.0
2012-09-19 12:00:00,33.02,33.02,32.98,33.0,204900.0,24.7644,24.7644,24.7344,24.7494,204900.0
2012-09-19 12:10:00,33.0,33.0,32.99,32.99,17000.0,24.7494,24.7494,24.7419,24.7419,17000.0
2012-09-19 12:20:00,32.99,33.0,32.95,33.0,109900.0,24.7419,24.7494,24.7119,24.7494,109900.0
2012-09-19 12:30:00,33.0,33.01,32.96,33.0,125900.0,24.7494,24.7569,24.7194,24.7494,125900.0
2012-09-19 12:40:00,33.0,33.0,32.95,32.97,74200.0,24.7494,24.7494,24.7119,24.7269,74200.0
2012-09-19 12:50:00,32.97,32.97,32.94,32.97,102300.0,24.7269,24.7269,24.7044,24.7269,102300.0
2012-09-19 13:00:00,32.97,32.98,32.91,32.91,84000.0,24.7269,24.7344,24.6819,24.6819,84000.0
2012-09-19 13:10:00,32.91,32.93,32.9,32.92,61900.0,24.6819,24.6969,24.6744,24.6894,61900.0
2012-09-19 13:20:00,32.91,32.96,32.9,32.96,51300.0,24.6819,24.7194,24.6744,24.7194,51300.0
2012-09-19 13:30:00,32.96,32.98,32.95,32.96,53800.0,24.7194,24.7344,24.7119,24.7194,53800.0
2012-09-19 13:40:00,32.96,32.97,32.95,32.96,29600.0,24.7194,24.7269,24.7119,24.7194,29600.0
2012-09-19 13:50:00,32.97,33.0,32.96,33.0,40600.0,24.7269,24.7494,24.7194,24.7494,40600.0
2012-09-19 14:00:00,33.0,33.0,32.97,32.98,85100.0,24.7494,24.7494,24.7269,24.7344,85100.0
2012-09-19 14:10:00,32.98,33.0,32.97,32.99,56400.0,24.7344,24.7494,24.7269,24.7419,56400.0
2012-09-19 14:20:00,32.99,33.0,32.97,32.97,161900.0,24.7419,24.7494,24.7269,24.7269,161900.0
2012-09-19 14:30:00,32.97,32.98,32.96,32.98,55100.0,24.7269,24.7344,24.7194,24.7344,55100.0
2012-09-19 14:40:00,32.97,32.98,32.92,32.98,111600.0,24.7269,24.7344,24.6894,24.7344,111600.0
2012-09-19 14:50:00,32.98,32.99,32.93,32.95,92200.0,24.7344,24.7419,24.6969,24.7119,92200.0
2012-09-19 15:00:00,32.95,32.96,32.94,32.95,51900.0,24.7119,24.7194,24.7044,24.7119,51900.0
2012-09-19 15:10:00,32.95,32.95,32.85,32.89,376700.0,24.7119,24.7119,24.6369,24.6669,376700.0
2012-09-19 15:20:00,32.89,32.9,32.76,32.79,288700.0,24.6669,24.6744,24.5694,24.5919,288700.0
2012-09-19 15:30:00,32.78,32.87,32.77,32.82,292000.0,24.5844,24.6519,24.5769,24.6144,292000.0
2012-09-19 15:40:00,32.82,32.83,32.75,32.75,275800.0,24.6144,24.6219,24.5619,24.5619,275800.0
2012-09-19 15:50:00,32.75,32.78,32.69,32.7,999700.0,24.5619,24.5844,24.5169,24.5244,999700.0
2012-09-20 09:30:00,32.62,32.66,32.46,32.55,306900.0,24.4644,24.4944,24.3444,24.4119,306900.0
2012-09-20 09:40:00,32.55,32.58,32.45,32.45,159000.0,24.4119,24.4344,24.3369,24.3369,159000.0
2012-09-20 09:50:00,32.45,32.53,32.41,32.52,165900.0,24.3369,24.3969,24.3069,24.3894,165900.0
2012-09-20 10:00:00,32.52,32.6,32.51,32.55,110200.0,24.3894,24.4494,24.3819,24.4119,110200.0
2012-09-20 10:10:00,32.55,32.55,32.51,32.52,86000.0,24.4119,24.4119,24.3819,24.3894,86000.0
2012-09-20 10:20:00,32.52,32.53,32.48,32.5,77200.0,24.3894,24.3969,24.3594,24.3744,77200.0
2012-09-20 10:30:00,32.5,32.55,32.47,32.53,192700.0,24.3744,24.4119,24.3519,24.3969,192700.0
2012-09-20 10:40:00,32.53,32.54,32.5,32.52,77100.0,24.3969,24.4044,24.3744,24.3894,77100.0
2012-09-20 10:50:00,32.52,32.56,32.5,32.55,76500.0,24.3894,24.4194,24.3744,24.4119,76500.0
2012-09-20 11:00:00,32.55,32.57,32.53,32.56,113900.0,24.4119,24.4269,24.3969,24.4194,113900.0
2012-09-20 11:10:00,32.55,32.56,32.55,32.56,68900.0,24.4119,24.4194,24.4119,24.4194,68900.0
2012-09-20 11:20:00,32.56,32.57,32.55,32.55,130400.0,24.4194,24.4269,24.4119,24.4119,130400.0
2012-09-20 11:30:00,32.55,32.57,32.55,32.56,129800.0,24.4119,24.4269,24.4119,24.4194,129800.0
2012-09-20 11:40:00,32.56,32.61,32.55,32.55,59100.0,24.4194,24.4569,24.4119,24.4119,59100.0
2012-09-20 11:50:00,32.55,32.58,32.55,32.58,84500.0,24.4119,24.4344,24.4119,24.4344,84500.0
2012-09-20 12:00:00,32.57,32.58,32.55,32.55,81800.0,24.4269,24.4344,24.4119,24.4119,81800.0
2012-09-20 12:10:00,32.55,32.56,32.52,32.56,53700.0,24.4119,24.4194,24.3894,24.4194,53700.0
2012-09-20 12:20:00,32.55,32.57,32.52,32.54,232700.0,24.4119,24.4269,24.3894,24.4044,232700.0
2012-09-20 12:30:00,32.55,32.56,32.54,32.55,47700.0,24.4119,24.4194,24.4044,24.4119,47700.0
2012-09-20 12:40:00,32.55,32.56,32.53,32.54,45200.0,24.4119,24.4194,24.3969,24.4044,45200.0
2012-09-20 12:50:00,32.53,32.56,32.52,32.56,40300.0,24.3969,24.4194,24.3894,24.4194,40300.0
2012-09-20 13:00:00,32.56,32.59,32.55,32.59,34500.0,24.4194,24.4419,24.4119,24.4419,34500.0
2012-09-20 13:10:00,32.59,32.63,32.59,32.62,40800.0,24.4419,24.4719,24.4419,24.4644,40800.0
2012-09-20 13:20:00,32.61,32.61,32.59,32.6,55400.0,24.4569,24.4569,24.4419,24.4494,55400.0
2012-09-20 13:30:00,32.61,32.61,32.59,32.6,107400.0,24.4569,24.4569,24.4419,24.4494,107400.0
2012-09-20 13:40:00,32.6,32.61,32.59,32.61,82700.0,24.4494,24.4569,24.4419,24.4569,82700.0
2012-09-20 13:50:00,32.61,32.61,32.58,32.59,49200.0,24.4569,24.4569,24.4344,24.4419,49200.0
2012-09-20 14:00:00,32.58,32.59,32.56,32.57,96000.0,24.4344,24.4419,24.4194,24.4269,96000.0
2012-09-20 14:10:00,32.57,32.57,32.56,32.57,50900.0,24.4269,24.4269,24.4194,24.4269,50900.0
2012-09-20 14:20:00,32.56,32.57,32.54,32.57,65600.0,24.4194,24.4269,24.4044,24.4269,65600.0
2012-09-20 14:30:00,32.56,32.58,32.54,32.58,48200.0,24.4194,24.4344,24.4044,24.4344,48200.0
2012-09-20 14:40:00,32.58,32.58,32.54,32.55,33100.0,24.4344,24.4344,24.4044,24.4119,33100.0
2012-09-20 14:50:00,32.54,32.55,32.51,32.53,64800.0,24.4044,24.4119,24.3819,24.3969,64800.0
2012-09-20 15:00:00,32.54,32.58,32.53,32.58,69400.0,24.4044,24.4344,24.3969,24.4344,69400.0
2012-09-20 15:10:00,32.58,32.59,32.57,32.59,89300.0,24.4344,24.4419,24.4269,24.4419,89300.0
2012-09-20 15:20:00,32.59,32.59,32.58,32.58,69100.0,24.4419,24.4419,24.4344,24.4344,69100.0
2012-09-20 15:30:00,32.59,32.6,32.57,32.6,172800.0,24.4419,24.4494,24.4269,24.4494,172800.0
2012-09-20 15:40:00,32.6,32.6,32.57,32.58,260700.0,24.4494,24.4494,24.4269,24.4344,260700.0
2012-09-20 15:50:00,32.59,32.63,32.54,32.55,544700.0,24.4419,24.4719,24.4044,24.4119,544700.0
2012-09-21 09:30:00,32.63,32.63,32.5,32.51,579300.0,24.4719,24.4719,24.3744,24.3819,579300.0
2012-09-21 09:40:00,32.5,32.55,32.45,32.51,86600.0,24.3744,24.4119,24.3369,24.3819,86600.0
2012-09-21 09:50:00,32.52,32.6,32.51,32.58,51500.0,24.3894,24.4494,24.3819,24.4344,51500.0
2012-09-21 10:00:00,32.58,32.62,32.56,32.56,130100.0,24.4344,24.4644,24.4194,24.4194,130100.0
2012-09-21 10:10:00,32.56,32.58,32.47,32.48,143800.0,24.4194,24.4344,24.3519,24.3594,143800.0
2012-09-21 10:20:00,32.48,32.52,32.47,32.51,63300.0,24.3594,24.3894,24.3519,24.3819,63300.0
2012-09-21 10:30:00,32.52,32.52,32.47,32.48,44900.0,24.3894,24.3894,24.3519,24.3594,44900.0
2012-09-21 10:40:00,32.48,32.51,32.48,32.51,96100.0,24.3594,24.3819,24.3594,24.3819,96100.0
2012-09-21 10:50:00,32.51,32.52,32.5,32.52,83300.0,24.3819,24.3894,24.3744,24.3894,83300.0
2012-09-21 11:00:00,32.52,32.62,32.51,32.6,130400.0,24.3894,24.4644,24.3819,24.4494,130400.0
2012-09-21 11:10:00,32.59,32.61,32.57,32.61,69100.0,24.4419,24.4569,24.4269,24.4569,69100.0
2012-09-21 11:20:00,32.61,32.61,32.58,32.59,44400.0,24.4569,24.4569,24.4344,24.4419,44400.0
2012-09-21 11:30:00,32.59,32.59,32.55,32.56,88100.0,24.4419,24.4419,24.4119,24.4194,88100.0
2012-09-21 11:40:00,32.56,32.56,32.53,32.54,48900.0,24.4194,24.4194,24.3969,24.4044,48900.0
2012-09-21 11:50:00,32.53,32.56,32.53,32.55,65100.0,24.3969,24.4194,24.3969,24.4119,65100.0
2012-09-21 12:00:00,32.56,32.56,32.55,32.56,22200.0,24.4194,24.4194,24.4119,24.4194,22200.0
2012-09-21 12:10:00,32.56,32.56,32.53,32.55,76500.0,24.4194,24.4194,24.3969,24.4119,76500.0
2012-09-21 12:20:00,32.54,32.55,32.51,32.52,52800.0,24.4044,24.4119,24.3819,24.3894,52800.0
2012-09-21 12:30:00,32.51,32.52,32.51,32.52,22800.0,24.3819,24.3894,24.3819,24.3894,22800.0
2012-09-21 12:40:00,32.52,32.52,32.5,32.5,56600.0,24.3894,24.3894,24.3744,24.3744,56600.0
2012-09-21 12:50:00,32.51,32.51,32.49,32.5,75500.0,24.3819,24.3819,24.3669,24.3744,75500.0
2012-09-21 13:00:00,32.49,32.5,32.49,32.49,21000.0,24.3669,24.3744,24.3669,24.3669,21000.0
2012-09-21 13:10:00,32.5,32.5,32.49,32.5,36400.0,24.3744,24.3744,24.3669,24.3744,36400.0
2012-09-21 13:20:00,32.5,32.51,32.49,32.51,132900.0,24.3744,24.3819,24.3669,24.3819,132900.0
2012-09-21 13:30:00,32.5,32.51,32.5,32.51,26200.0,24.3744,24.3819,24.3744,24.3819,26200.0
2012-09-21 13:40:00,32.5,32.51,32.5,32.5,44200.0,24.3744,24.3819,24.3744,24.3744,44200.0
2012-09-21 13:50:00,32.5,32.5,32.49,32.49,47400.0,24.3744,24.3744,24.3669,24.3669,47400.0
2012-09-21 14:00:00,32.49,32.52,32.49,32.51,65800.0,24.3669,24.3894,24.3669,24.3819,65800.0
2012-09-21 14:10:00,32.52,32.52,32.51,32.52,48700.0,24.3894,24.3894,24.3819,24.3894,48700.0
2012-09-21 14:20:00,32.52,32.52,32.48,32.5,105100.0,24.3894,24.3894,24.3594,24.3744,105100.0
2012-09-21 14:30:00,32.5,32.5,32.49,32.5,30200.0,24.3744,24.3744,24.3669,24.3744,30200.0
2012-09-21 14:40:00,32.49,32.51,32.49,32.5,87900.0,24.3669,24.3819,24.3669,24.3744,87900.0
2012-09-21 14:50:00,32.5,32.5,32.43,32.43,131400.0,24.3744,24.3744,24.3219,24.3219,131400.0
2012-09-21 15:00:00,32.44,32.44,32.4,32.4,135000.0,24.3294,24.3294,24.2994,24.2994,135000.0
2012-09-21 15:10:00,32.41,32.44,32.4,32.44,192700.0,24.3069,24.3294,24.2994,24.3294,192700.0
2012-09-21 15:20:00,32.43,32.44,32.4,32.41,135600.0,24.3219,24.3294,24.2994,24.3069,135600.0
2012-09-21 15:30:00,32.41,32.43,32.38,32.38,309500.0,24.3069,24.3219,24.2844,24.2844,309500.0
2012-09-21 15:40:00,32.38,32.44,32.38,32.39,323500.0,24.2844,24.3294,24.2844,24.2919,323500.0
2012-09-21 15:50:00,32.4,32.45,32.38,32.45,612100.0,24.2994,24.3369,24.2844,24.3369,612100.0
2012-09-24 09:30:00,32.45,32.55,32.38,32.41,125300.0,24.3369,24.4119,24.2844,24.3069,125300.0
2012-09-24 09:40:00,32.41,32.48,32.39,32.42,48700.0,24.3069,24.3594,24.2919,24.3144,48700.0
2012-09-24 09:50:00,32.41,32.41,32.36,32.37,63400.0,24.3069,24.3069,24.2694,24.2769,63400.0
2012-09-24 10:00:00,32.36,32.42,32.35,32.38,111000.0,24.2694,24.3144,24.2619,24.2844,111000.0
2012-09-24 10:10:00,32.38,32.38,32.33,32.34,86800.0,24.2844,24.2844,24.2469,24.2544,86800.0
2012-09-24 10:20:00,32.33,32.39,32.29,32.39,118000.0,24.2469,24.2919,24.2169,24.2919,118000.0
2012-09-24 10:30:00,32.39,32.42,32.37,32.37,50500.0,24.2919,24.3144,24.2769,24.2769,50500.0
2012-09-24 10:40:00,32.38,32.39,32.36,32.37,61500.0,24.2844,24.2919,24.2694,24.2769,61500.0
2012-09-24 10:50:00,32.37,32.39,32.36,32.38,98900.0,24.2769,24.2919,24.2694,24.2844,98900.0
2012-09-24 11:00:00,32.38,32.39,32.35,32.37,91100.0,24.2844,24.2919,24.2619,24.2769,91100.0
2012-09-24 11:10:00,32.37,32.41,32.37,32.39,53300.0,24.2769,24.3069,24.2769,24.2919,53300.0
2012-09-24 11:20:00,32.38,32.42,32.38,32.38,87500.0,24.2844,24.3144,24.2844,24.2844,87500.0
2012-09-24 11:30:00,32.39,32.41,32.38,32.41,59900.0,24.2919,24.3069,24.2844,24.3069,59900.0
2012-09-24 11:40:00,32.41,32.41,32.4,32.41,24500.0,24.3069,24.3069,24.2994,24.3069,24500.0
2012-09-24 11:50:00,32.41,32.42,32.41,32.42,45900.0,24.3069,24.3144,24.3069,24.3144,45900.0
2012-09-24 12:00:00,32.42,32.42,32.35,32.36,61900.0,24.3144,24.3144,24.2619,24.2694,61900.0
2012-09-24 12:10:00,32.36,32.37,32.34,32.34,43700.0,24.2694,24.2769,24.2544,24.2544,43700.0
2012-09-24 12:20:00,32.34,32.35,32.34,32.34,14400.0,24.2544,24.2619,24.2544,24.2544,14400.0
2012-09-24 12:30:00,32.34,32.35,32.31,32.31,70100.0,24.2544,24.2619,24.2319,24.2319,70100.0
2012-09-24 12:40:00,32.32,32.34,32.31,32.33,49700.0,24.2394,24.2544,24.2319,24.2469,49700.0
2012-09-24 12:50:00,32.33,32.34,32.32,32.33,38400.0,24.2469,24.2544,24.2394,24.2469,38400.0
2012-09-24 13:00:00,32.34,32.35,32.32,32.32,59900.0,24.2544,24.2619,24.2394,24.2394,59900.0
2012-09-24 13:10:00,32.33,32.35,32.32,32.34,69000.0,24.2469,24.2619,24.2394,24.2544,69000.0
2012-09-24 13:20:00,32.35,32.36,32.34,32.36,34900.0,24.2619,24.2694,24.2544,24.2694,34900.0
2012-09-24 13:30:00,32.35,32.36,32.35,32.36,27400.0,24.2619,24.2694,24.2619,24.2694,27400.0
2012-09-24 13:40:00,32.36,32.36,32.34,32.35,31000.0,24.2694,24.2694,24.2544,24.2619,31000.0
2012-09-24 13:50:00,32.34,32.35,32.33,32.33,29900.0,24.2544,24.2619,24.2469,24.2469,29900.0
2012-09-24 14:00:00,32.33,32.35,32.33,32.35,42700.0,24.2469,24.2619,24.2469,24.2619,42700.0
2012-09-24 14:10:00,32.34,32.35,32.33,32.35,68900.0,24.2544,24.2619,24.2469,24.2619,68900.0
2012-09-24 14:20:00,32.35,32.35,32.33,32.35,101600.0,24.2619,24.2619,24.2469,24.2619,101600.0
2012-09-24 14:30:00,32.35,32.41,32.34,32.41,105300.0,24.2619,24.3069,24.2544,24.3069,105300.0
2012-09-24 14:40:00,32.41,32.41,32.39,32.39,36800.0,24.3069,24.3069,24.2919,24.2919,36800.0
2012-09-24 14:50:00,32.4,32.41,32.39,32.4,94500.0,24.2994,24.3069,24.2919,24.2994,94500.0
2012-09-24 15:00:00,32.4,32.4,32.36,32.38,65000.0,24.2994,24.2994,24.2694,24.2844,65000.0
2012-09-24 15:10:00,32.38,32.39,32.37,32.39,37600.0,24.2844,24.2919,24.2769,24.2919,37600.0
2012-09-24 15:20:00,32.38,32.39,32.38,32.39,30800.0,24.2844,24.2919,24.2844,24.2919,30800.0
2012-09-24 15:30:00,32.38,32.39,32.36,32.36,147000.0,24.2844,24.2919,24.2694,24.2694,147000.0
2012-09-24 15:40:00,32.36,32.36,32.35,32.36,55000.0,24.2694,24.2694,24.2619,24.2694,55000.0
2012-09-24 15:50:00,32.36,32.39,32.34,32.37,303500.0,24.2694,24.2919,24.2544,24.2769,303500.0
2012-09-25 09:30:00,32.47,32.56,32.41,32.43,108000.0,24.3519,24.4194,24.3069,24.3219,108000.0
2012-09-25 09:40:00,32.42,32.46,32.41,32.43,47900.0,24.3144,24.3444,24.3069,24.3219,47900.0
2012-09-25 09:50:00,32.43,32.44,32.41,32.42,32400.0,24.3219,24.3294,24.3069,24.3144,32400.0
2012-09-25 10:00:00,32.42,32.53,32.42,32.51,147400.0,24.3144,24.3969,24.3144,24.3819,147400.0
2012-09-25 10:10:00,32.52,32.52,32.44,32.44,74700.0,24.3894,24.3894,24.3294,24.3294,74700.0
2012-09-25 10:20:00,32.43,32.43,32.36,32.37,61500.0,24.3219,24.3219,24.2694,24.2769,61500.0
2012-09-25 10:30:00,32.37,32.44,32.36,32.39,122200.0,24.2769,24.3294,24.2694,24.2919,122200.0
2012-09-25 10:40:00,32.4,32.43,32.39,32.41,124600.0,24.2994,24.3219,24.2919,24.3069,124600.0
2012-09-25 10:50:00,32.42,32.43,32.38,32.39,106800.0,24.3144,24.3219,24.2844,24.2919,106800.0
2012-09-25 11:00:00,32.4,32.41,32.39,32.39,49300.0,24.2994,24.3069,24.2919,24.2919,49300.0
2012-09-25 11:10:00,32.4,32.41,32.37,32.4,155200.0,24.2994,24.3069,24.2769,24.2994,155200.0
2012-09-25 11:20:00,32.39,32.39,32.36,32.37,46800.0,24.2919,24.2919,24.2694,24.2769,46800.0
2012-09-25 11:30:00,32.36,32.37,32.35,32.36,74600.0,24.2694,24.2769,24.2619,24.2694,74600.0
2012-09-25 11:40:00,32.36,32.36,32.35,32.36,74700.0,24.2694,24.2694,24.2619,24.2694,74700.0
2012-09-25 11:50:00,32.36,32.36,32.35,32.35,17600.0,24.2694,24.2694,24.2619,24.2619,17600.0
2012-09-25 12:00:00,32.35,32.38,32.34,32.38,86000.0,24.2619,24.2844,24.2544,24.2844,86000.0
2012-09-25 12:10:00,32.37,32.48,32.35,32.41,475500.0,24.2769,24.3594,24.2619,24.3069,475500.0
2012-09-25 12:20:00,32.41,32.46,32.37,32.46,57700.0,24.3069,24.3444,24.2769,24.3444,57700.0
2012-09-25 12:30:00,32.46,32.47,32.39,32.39,114100.0,24.3444,24.3519,24.2919,24.2919,114100.0
2012-09-25 12:40:00,32.39,32.4,32.35,32.36,59200.0,24.2919,24.2994,24.2619,24.2694,59200.0
2012-09-25 12:50:00,32.35,32.4,32.35,32.38,86500.0,24.2619,24.2994,24.2619,24.2844,86500.0
2012-09-25 13:00:00,32.38,32.39,32.35,32.36,84700.0,24.2844,24.2919,24.2619,24.2694,84700.0
2012-09-25 13:10:00,32.36,32.36,32.35,32.35,40400.0,24.2694,24.2694,24.2619,24.2619,40400.0
2012-09-25 13:20:00,32.36,32.36,32.27,32.28,187600.0,24.2694,24.2694,24.2019,24.2094,187600.0
2012-09-25 13:30:00,32.28,32.29,32.26,32.26,244900.0,24.2094,24.2169,24.1944,24.1944,244900.0
2012-09-25 13:40:00,32.26,32.27,32.21,32.21,101200.0,24.1944,24.2019,24.1569,24.1569,101200.0
2012-09-25 13:50:00,32.21,32.22,32.2,32.2,32400.0,24.1569,24.1644,24.1494,24.1494,32400.0
2012-09-25 14:00:00,32.2,32.21,32.19,32.2,48500.0,24.1494,24.1569,24.1419,24.1494,48500.0
2012-09-25 14:10:00,32.2,32.21,32.18,32.19,118300.0,24.1494,24.1569,24.1344,24.1419,118300.0
2012-09-25 14:20:00,32.19,32.19,32.17,32.18,57800.0,24.1419,24.1419,24.1269,24.1344,57800.0
2012-09-25 14:30:00,32.17,32.18,32.17,32.18,32200.0,24.1269,24.1344,24.1269,24.1344,32200.0
2012-09-25 14:40:00,32.18,32.18,32.15,32.15,90000.0,24.1344,24.1344,24.1119,24.1119,90000.0
2012-09-25 14:50:00,32.16,32.16,32.14,32.14,52900.0,24.1194,24.1194,24.1044,24.1044,52900.0
2012-09-25 15:00:00,32.14,32.15,32.12,32.14,77400.0,24.1044,24.1119,24.0894,24.1044,77400.0
2012-09-25 15:10:00,32.13,32.16,32.1,32.14,241600.0,24.0969,24.1194,24.0744,24.1044,241600.0
2012-09-25 15:20:00,32.15,32.16,32.14,32.15,56800.0,24.1119,24.1194,24.1044,24.1119,56800.0
2012-09-25 15:30:00,32.14,32.15,32.11,32.11,184300.0,24.1044,24.1119,24.0819,24.0819,184300.0
2012-09-25 15:40:00,32.11,32.16,32.1,32.16,258300.0,24.0819,24.1194,24.0744,24.1194,258300.0
2012-09-25 15:50:00,32.16,32.16,32.09,32.09,441700.0,24.1194,24.1194,24.0669,24.0669,441700.0
2012-09-26 09:30:00,32.14,32.39,32.13,32.16,199400.0,24.1044,24.2919,24.0969,24.1194,199400.0
2012-09-26 09:40:00,32.16,32.17,32.08,32.09,130800.0,24.1194,24.1269,24.0594,24.0669,130800.0
2012-09-26 09:50:00,32.09,32.1,32.05,32.05,66000.0,24.0669,24.0744,24.0369,24.0369,66000.0
2012-09-26 10:00:00,32.05,32.06,32.02,32.02,117100.0,24.0369,24.0444,24.0144,24.0144,117100.0
2012-09-26 10:10:00,32.02,32.05,32.01,32.02,108700.0,24.0144,24.0369,24.0069,24.0144,108700.0
2012-09-26 10:20:00,32.01,32.03,31.96,31.96,155800.0,24.0069,24.0219,23.9694,23.9694,155800.0
2012-09-26 10:30:00,31.96,32.02,31.96,31.99,61700.0,23.9694,24.0144,23.9694,23.9919,61700.0
2012-09-26 10:40:00,31.99,32.04,31.95,31.96,110500.0,23.9919,24.0294,23.9619,23.9694,110500.0
2012-09-26 10:50:00,31.97,32.0,31.93,31.93,39500.0,23.9769,23.9994,23.9469,23.9469,39500.0
2012-09-26 11:00:00,31.93,31.96,31.93,31.96,45200.0,23.9469,23.9694,23.9469,23.9694,45200.0
2012-09-26 11:10:00,31.96,31.96,31.94,31.95,82700.0,23.9694,23.9694,23.9544,23.9619,82700.0
2012-09-26 11:20:00,31.94,31.95,31.94,31.94,45100.0,23.9544,23.9619,23.9544,23.9544,45100.0
2012-09-26 11:30:00,31.93,31.95,31.93,31.93,62900.0,23.9469,23.9619,23.9469,23.9469,62900.0
2012-09-26 11:40:00,31.93,31.99,31.93,31.96,64700.0,23.9469,23.9919,23.9469,23.9694,64700.0
2012-09-26 11:50:00,31.96,31.97,31.95,31.95,40300.0,23.9694,23.9769,23.9619,23.9619,40300.0
2012-09-26 12:00:00,31.95,31.97,31.94,31.97,58900.0,23.9619,23.9769,23.9544,23.9769,58900.0
2012-09-26 12:10:00,31.96,31.97,31.94,31.95,41600.0,23.9694,23.9769,23.9544,23.9619,41600.0
2012-09-26 12:20:00,31.94,31.95,31.92,31.92,36000.0,23.9544,23.9619,23.9394,23.9394,36000.0
2012-09-26 12:30:00,31.93,31.94,31.92,31.94,32500.0,23.9469,23.9544,23.9394,23.9544,32500.0
2012-09-26 12:40:00,31.94,31.94,31.91,31.91,29300.0,23.9544,23.9544,23.9319,23.9319,29300.0
2012-09-26 12:50:00,31.91,31.98,31.91,31.98,46800.0,23.9319,23.9844,23.9319,23.9844,46800.0
2012-09-26 13:00:00,31.98,31.99,31.94,31.95,51900.0,23.9844,23.9919,23.9544,23.9619,51900.0
2012-09-26 13:10:00,31.95,31.95,31.91,31.92,43300.0,23.9619,23.9619,23.9319,23.9394,43300.0
2012-09-26 13:20:00,31.93,31.93,31.92,31.92,49900.0,23.9469,23.9469,23.9394,23.9394,49900.0
2012-09-26 13:30:00,31.93,31.93,31.91,31.91,77600.0,23.9469,23.9469,23.9319,23.9319,77600.0
2012-09-26 13:40:00,31.92,31.94,31.9,31.91,133600.0,23.9394,23.9544,23.9244,23.9319,133600.0
2012-09-26 13:50:00,31.91,31.92,31.9,31.91,40200.0,23.9319,23.9394,23.9244,23.9319,40200.0
2012-09-26 14:00:00,31.91,31.96,31.9,31.95,65100.0,23.9319,23.9694,23.9244,23.9619,65100.0
2012-09-26 14:10:00,31.95,31.96,31.9,31.93,124200.0,23.9619,23.9694,23.9244,23.9469,124200.0
2012-09-26 14:20:00,31.92,31.93,31.89,31.9,79900.0,23.9394,23.9469,23.9169,23.9244,79900.0
2012-09-26 14:30:00,31.9,31.91,31.89,31.9,95500.0,23.9244,23.9319,23.9169,23.9244,95500.0
2012-09-26 14:40:00,31.9,31.93,31.9,31.91,73100.0,23.9244,23.9469,23.9244,23.9319,73100.0
2012-09-26 14:50:00,31.91,31.92,31.89,31.91,85100.0,23.9319,23.9394,23.9169,23.9319,85100.0
2012-09-26 15:00:00,31.91,31.92,31.89,31.9,76400.0,23.9319,23.9394,23.9169,23.9244,76400.0
2012-09-26 15:10:00,31.9,31.94,31.89,31.93,100100.0,23.9244,23.9544,23.9169,23.9469,100100.0
2012-09-26 15:20:00,31.93,31.94,31.9,31.9,115500.0,23.9469,23.9544,23.9244,23.9244,115500.0
2012-09-26 15:30:00,31.9,31.92,31.88,31.9,134100.0,23.9244,23.9394,23.9094,23.9244,134100.0
2012-09-26 15:40:00,31.9,31.91,31.88,31.89,86900.0,23.9244,23.9319,23.9094,23.9169,86900.0
2012-09-26 15:50:00,31.88,31.89,31.86,31.87,285400.0,23.9094,23.9169,23.8944,23.9019,285400.0
2012-09-27 09:30:00,31.9,32.08,31.89,32.04,225600.0,23.9244,24.0594,23.9169,24.0294,225600.0
2012-09-27 09:40:00,32.04,32.04,31.97,31.97,126800.0,24.0294,24.0294,23.9769,23.9769,126800.0
2012-09-27 09:50:00,31.97,32.01,31.93,31.95,92100.0,23.9769,24.0069,23.9469,23.9619,92100.0
2012-09-27 10:00:00,31.95,31.98,31.94,31.96,86000.0,23.9619,23.9844,23.9544,23.9694,86000.0
2012-09-27 10:10:00,31.96,32.0,31.95,31.96,101700.0,23.9694,23.9994,23.9619,23.9694,101700.0
2012-09-27 10:20:00,31.95,31.98,31.94,31.94,158900.0,23.9619,23.9844,23.9544,23.9544,158900.0
2012-09-27 10:30:00,31.94,32.01,31.93,31.99,138300.0,23.9544,24.0069,23.9469,23.9919,138300.0
2012-09-27 10:40:00,31.99,32.01,31.94,31.95,116800.0,23.9919,24.0069,23.9544,23.9619,116800.0
2012-09-27 10:50:00,31.96,31.96,31.92,31.93,84200.0,23.9694,23.9694,23.9394,23.9469,84200.0
2012-09-27 11:00:00,31.94,32.0,31.92,31.98,55200.0,23.9544,23.9994,23.9394,23.9844,55200.0
2012-09-27 11:10:00,31.99,32.03,31.96,32.01,232400.0,23.9919,24.0219,23.9694,24.0069,232400.0
2012-09-27 11:20:00,32.01,32.04,31.99,32.03,61700.0,24.0069,24.0294,23.9919,24.0219,61700.0
2012-09-27 11:30:00,32.03,32.03,32.0,32.0,43400.0,24.0219,24.0219,23.9994,23.9994,43400.0
2012-09-27 11:40:00,32.01,32.01,31.99,32.0,96900.0,24.0069,24.0069,23.9919,23.9994,96900.0
2012-09-27 11:50:00,32.0,32.06,31.99,32.05,76900.0,23.9994,24.0444,23.9919,24.0369,76900.0
2012-09-27 12:00:00,32.06,32.1,32.04,32.09,49400.0,24.0444,24.0744,24.0294,24.0669,49400.0
2012-09-27 12:10:00,32.08,32.14,32.08,32.13,53300.0,24.0594,24.1044,24.0594,24.0969,53300.0
2012-09-27 12:20:00,32.13,32.18,32.11,32.16,64500.0,24.0969,24.1344,24.0819,24.1194,64500.0
2012-09-27 12:30:00,32.15,32.16,32.14,32.15,30100.0,24.1119,24.1194,24.1044,24.1119,30100.0
2012-09-27 12:40:00,32.15,32.17,32.14,32.17,32200.0,24.1119,24.1269,24.1044,24.1269,32200.0
2012-09-27 12:50:00,32.16,32.17,32.14,32.14,43400.0,24.1194,24.1269,24.1044,24.1044,43400.0
2012-09-27 13:00:00,32.14,32.14,32.1,32.11,44400.0,24.1044,24.1044,24.0744,24.0819,44400.0
2012-09-27 13:10:00,32.1,32.11,32.1,32.11,29300.0,24.0744,24.0819,24.0744,24.0819,29300.0
2012-09-27 13:20:00,32.1,32.11,32.07,32.07,268900.0,24.0744,24.0819,24.0519,24.0519,268900.0
2012-09-27 13:30:00,32.07,32.13,32.07,32.11,73900.0,24.0519,24.0969,24.0519,24.0819,73900.0
2012-09-27 13:40:00,32.12,32.15,32.11,32.15,53600.0,24.0894,24.1119,24.0819,24.1119,53600.0
2012-09-27 13:50:00,32.15,32.15,32.14,32.14,72300.0,24.1119,24.1119,24.1044,24.1044,72300.0
2012-09-27 14:00:00,32.15,32.16,32.14,32.16,67600.0,24.1119,24.1194,24.1044,24.1194,67600.0
2012-09-27 14:10:00,32.15,32.16,32.12,32.13,158500.0,24.1119,24.1194,24.0894,24.0969,158500.0
2012-09-27 14:20:00,32.13,32.14,32.1,32.1,159000.0,24.0969,24.1044,24.0744,24.0744,159000.0
2012-09-27 14:30:00,32.11,32.12,32.09,32.1,129600.0,24.0819,24.0894,24.0669,24.0744,129600.0
2012-09-27 14:40:00,32.09,32.1,32.09,32.09,38600.0,24.0669,24.0744,24.0669,24.0669,38600.0
2012-09-27 14:50:00,32.09,32.1,32.02,32.02,60400.0,24.0669,24.0744,24.0144,24.0144,60400.0
2012-09-27 15:00:00,32.02,32.05,32.02,32.04,36800.0,24.0144,24.0369,24.0144,24.0294,36800.0
2012-09-27 15:10:00,32.05,32.05,32.02,32.04,67300.0,24.0369,24.0369,24.0144,24.0294,67300.0
2012-09-27 15:20:00,32.04,32.04,32.0,32.02,101400.0,24.0294,24.0294,23.9994,24.0144,101400.0
2012-09-27 15:30:00,32.01,32.04,32.01,32.02,75300.0,24.0069,24.0294,24.0069,24.0144,75300.0
2012-09-27 15:40:00,32.02,32.04,32.0,32.02,136600.0,24.0144,24.0294,23.9994,24.0144,136600.0
2012-09-27 15:50:00,32.02,32.02,31.98,32.02,215900.0,24.0144,24.0144,23.9844,24.0144,215900.0
2012-09-28 09:30:00,31.93,32.06,31.9,31.94,95600.0,23.9469,24.0444,23.9244,23.9544,95600.0
2012-09-28 09:40:00,31.92,31.98,31.9,31.9,84400.0,23.9394,23.9844,23.9244,23.9244,84400.0
2012-09-28 09:50:00,31.9,31.93,31.87,31.93,72900.0,23.9244,23.9469,23.9019,23.9469,72900.0
2012-09-28 10:00:00,31.93,31.96,31.91,31.91,57300.0,23.9469,23.9694,23.9319,23.9319,57300.0
2012-09-28 10:10:00,31.91,31.99,31.91,31.99,56600.0,23.9319,23.9919,23.9319,23.9919,56600.0
2012-09-28 10:20:00,31.98,32.06,31.97,32.02,70400.0,23.9844,24.0444,23.9769,24.0144,70400.0
2012-09-28 10:30:00,32.02,32.08,32.02,32.07,75700.0,24.0144,24.0594,24.0144,24.0519,75700.0
2012-09-28 10:40:00,32.06,32.07,32.05,32.06,54800.0,24.0444,24.0519,24.0369,24.0444,54800.0
2012-09-28 10:50:00,32.05,32.07,32.01,32.04,49200.0,24.0369,24.0519,24.0069,24.0294,49200.0
2012-09-28 11:00:00,32.04,32.09,32.02,32.07,169400.0,24.0294,24.0669,24.0144,24.0519,169400.0
2012-09-28 11:10:00,32.06,32.08,32.01,32.02,97900.0,24.0444,24.0594,24.0069,24.0144,97900.0
2012-09-28 11:20:00,32.02,32.03,31.99,32.0,81100.0,24.0144,24.0219,23.9919,23.9994,81100.0
2012-09-28 11:30:00,32.0,32.01,31.98,31.99,57500.0,23.9994,24.0069,23.9844,23.9919,57500.0
2012-09-28 11:40:00,32.0,32.02,31.99,31.99,63700.0,23.9994,24.0144,23.9919,23.9919,63700.0
2012-09-28 11:50:00,31.99,32.0,31.98,31.99,50000.0,23.9919,23.9994,23.9844,23.9919,50000.0
2012-09-28 12:00:00,31.98,32.02,31.98,32.0,69400.0,23.9844,24.0144,23.9844,23.9994,69400.0
2012-09-28 12:10:00,32.01,32.05,32.0,32.02,69900.0,24.0069,24.0369,23.9994,24.0144,69900.0
2012-09-28 12:20:00,32.01,32.02,31.99,31.99,30000.0,24.0069,24.0144,23.9919,23.9919,30000.0
2012-09-28 12:30:00,32.0,32.02,31.99,32.0,53300.0,23.9994,24.0144,23.9919,23.9994,53300.0
2012-09-28 12:40:00,32.01,32.02,32.0,32.02,27100.0,24.0069,24.0144,23.9994,24.0144,27100.0
2012-09-28 12:50:00,32.02,32.02,31.99,32.0,51600.0,24.0144,24.0144,23.9919,23.9994,51600.0
2012-09-28 13:00:00,31.99,32.01,31.97,32.0,149500.0,23.9919,24.0069,23.9769,23.9994,149500.0
2012-09-28 13:10:00,32.0,32.01,31.99,32.0,59900.0,23.9994,24.0069,23.9919,23.9994,59900.0
2012-09-28 13:20:00,32.0,32.01,31.99,32.01,58500.0,23.9994,24.0069,23.9919,24.0069,58500.0
2012-09-28 13:30:00,32.01,32.12,32.01,32.11,64100.0,24.0069,24.0894,24.0069,24.0819,64100.0
2012-09-28 13:40:00,32.12,32.13,32.11,32.12,39700.0,24.0894,24.0969,24.0819,24.0894,39700.0
2012-09-28 13:50:00,32.13,32.15,32.12,32.13,86100.0,24.0969,24.1119,24.0894,24.0969,86100.0
2012-09-28 14:00:00,32.13,32.13,32.08,32.09,67300.0,24.0969,24.0969,24.0594,24.0669,67300.0
2012-09-28 14:10:00,32.08,32.1,32.08,32.09,43900.0,24.0594,24.0744,24.0594,24.0669,43900.0
2012-09-28 14:20:00,32.1,32.14,32.09,32.11,101100.0,24.0744,24.1044,24.0669,24.0819,101100.0
2012-09-28 14:30:00,32.12,32.12,32.07,32.1,62600.0,24.0894,24.0894,24.0519,24.0744,62600.0
2012-09-28 14:40:00,32.1,32.14,32.09,32.12,122300.0,24.0744,24.1044,24.0669,24.0894,122300.0
2012-09-28 14:50:00,32.13,32.14,32.12,32.12,36000.0,24.0969,24.1044,24.0894,24.0894,36000.0
2012-09-28 15:00:00,32.13,32.14,32.12,32.13,42800.0,24.0969,24.1044,24.0894,24.0969,42800.0
2012-09-28 15:10:00,32.13,32.13,32.11,32.11,80700.0,24.0969,24.0969,24.0819,24.0819,80700.0
2012-09-28 15:20:00,32.11,32.14,32.1,32.12,148200.0,24.0819,24.1044,24.0744,24.0894,148200.0
2012-09-28 15:30:00,32.12,32.13,32.07,32.09,143000.0,24.0894,24.0969,24.0519,24.0669,143000.0
2012-09-28 15:40:00,32.08,32.15,32.08,32.13,192000.0,24.0594,24.1119,24.0594,24.0969,192000.0
2012-09-28 15:50:00,32.12,32.14,32.08,32.09,347600.0,24.0894,24.1044,24.0594,24.0669,347600.0
2012-10-01 09:30:00,32.07,32.12,31.85,31.9,192500.0,24.0519,24.0894,23.8869,23.9244,192500.0
2012-10-01 09:40:00,31.9,31.9,31.75,31.76,165800.0,23.9244,23.9244,23.8119,23.8194,165800.0
2012-10-01 09:50:00,31.75,31.78,31.71,31.73,158300.0,23.8119,23.8344,23.7819,23.7969,158300.0
2012-10-01 10:00:00,31.74,31.87,31.74,31.79,175900.0,23.8044,23.9019,23.8044,23.8419,175900.0
2012-10-01 10:10:00,31.78,31.81,31.75,31.81,78100.0,23.8344,23.8569,23.8119,23.8569,78100.0
2012-10-01 10:20:00,31.8,31.81,31.75,31.8,266800.0,23.8494,23.8569,23.8119,23.8494,266800.0
2012-10-01 10:30:00,31.79,31.86,31.78,31.83,294900.0,23.8419,23.8944,23.8344,23.8719,294900.0
2012-10-01 10:40:00,31.83,31.83,31.78,31.79,77900.0,23.8719,23.8719,23.8344,23.8419,77900.0
2012-10-01 10:50:00,31.78,31.78,31.72,31.73,85800.0,23.8344,23.8344,23.7894,23.7969,85800.0
2012-10-01 11:00:00,31.73,31.75,31.72,31.73,84700.0,23.7969,23.8119,23.7894,23.7969,84700.0
2012-10-01 11:10:00,31.73,31.78,31.71,31.73,450000.0,23.7969,23.8344,23.7819,23.7969,450000.0
2012-10-01 11:20:00,31.74,31.74,31.7,31.72,95400.0,23.8044,23.8044,23.7744,23.7894,95400.0
2012-10-01 11:30:00,31.71,31.72,31.71,31.71,40700.0,23.7819,23.7894,23.7819,23.7819,40700.0
2012-10-01 11:40:00,31.71,31.78,31.71,31.78,116900.0,23.7819,23.8344,23.7819,23.8344,116900.0
2012-10-01 11:50:00,31.78,31.78,31.72,31.72,60600.0,23.8344,23.8344,23.7894,23.7894,60600.0
2012-10-01 12:00:00,31.71,31.72,31.7,31.71,71200.0,23.7819,23.7894,23.7744,23.7819,71200.0
2012-10-01 12:10:00,31.7,31.71,31.7,31.7,48800.0,23.7744,23.7819,23.7744,23.7744,48800.0
2012-10-01 12:20:00,31.7,31.77,31.7,31.76,78300.0,23.7744,23.8269,23.7744,23.8194,78300.0
2012-10-01 12:30:00,31.75,31.76,31.74,31.75,49700.0,23.8119,23.8194,23.8044,23.8119,49700.0
2012-10-01 12:40:00,31.75,31.77,31.7,31.7,75800.0,23.8119,23.8269,23.7744,23.7744,75800.0
2012-10-01 12:50:00,31.7,31.72,31.67,31.68,75200.0,23.7744,23.7894,23.7519,23.7594,75200.0
2012-10-01 13:00:00,31.68,31.72,31.66,31.69,68200.0,23.7594,23.7894,23.7444,23.7669,68200.0
2012-10-01 13:10:00,31.68,31.69,31.65,31.65,46800.0,23.7594,23.7669,23.7369,23.7369,46800.0
2012-10-01 13:20:00,31.65,31.67,31.65,31.66,51100.0,23.7369,23.7519,23.7369,23.7444,51100.0
2012-10-01 13:30:00,31.66,31.71,31.66,31.71,68400.0,23.7444,23.7819,23.7444,23.7819,68400.0
2012-10-01 13:40:00,31.7,31.73,31.69,31.73,86100.0,23.7744,23.7969,23.7669,23.7969,86100.0
2012-10-01 13:50:00,31.72,31.74,31.72,31.72,35000.0,23.7894,23.8044,23.7894,23.7894,35000.0
2012-10-01 14:00:00,31.72,31.8,31.72,31.79,97200.0,23.7894,23.8494,23.7894,23.8419,97200.0
2012-10-01 14:10:00,31.79,31.79,31.72,31.72,38100.0,23.8419,23.8419,23.7894,23.7894,38100.0
2012-10-01 14:20:00,31.72,31.73,31.7,31.72,54800.0,23.7894,23.7969,23.7744,23.7894,54800.0
2012-10-01 14:30:00,31.71,31.72,31.71,31.71,28600.0,23.7819,23.7894,23.7819,23.7819,28600.0
2012-10-01 14:40:00,31.71,31.72,31.7,31.72,55500.0,23.7819,23.7894,23.7744,23.7894,55500.0
2012-10-01 14:50:00,31.72,31.72,31.71,31.72,33100.0,23.7894,23.7894,23.7819,23.7894,33100.0
2012-10-01 15:00:00,31.72,31.72,31.7,31.7,39800.0,23.7894,23.7894,23.7744,23.7744,39800.0
2012-10-01 15:10:00,31.7,31.71,31.6,31.62,167800.0,23.7744,23.7819,23.6994,23.7144,167800.0
2012-10-01 15:20:00,31.61,31.62,31.55,31.57,145600.0,23.7069,23.7144,23.6619,23.6769,145600.0
2012-10-01 15:30:00,31.58,31.58,31.57,31.58,103100.0,23.6844,23.6844,23.6769,23.6844,103100.0
2012-10-01 15:40:00,31.57,31.62,31.56,31.6,274100.0,23.6769,23.7144,23.6694,23.6994,274100.0
2012-10-01 15:50:00,31.6,31.62,31.57,31.61,289800.0,23.6994,23.7144,23.6769,23.7069,289800.0
2012-10-02 09:30:00,31.67,31.71,31.6,31.6,82100.0,23.7519,23.7819,23.6994,23.6994,82100.0
2012-10-02 09:40:00,31.6,31.65,31.54,31.61,94600.0,23.6994,23.7369,23.6544,23.7069,94600.0
2012-10-02 09:50:00,31.61,31.67,31.6,31.65,63000.0,23.7069,23.7519,23.6994,23.7369,63000.0
2012-10-02 10:00:00,31.64,31.65,31.58,31.6,61400.0,23.7294,23.7369,23.6844,23.6994,61400.0
2012-10-02 10:10:00,31.6,31.61,31.58,31.6,79600.0,23.6994,23.7069,23.6844,23.6994,79600.0
2012-10-02 10:20:00,31.61,31.61,31.55,31.56,105800.0,23.7069,23.7069,23.6619,23.6694,105800.0
2012-10-02 10:30:00,31.56,31.65,31.56,31.64,83300.0,23.6694,23.7369,23.6694,23.7294,83300.0
2012-10-02 10:40:00,31.64,31.65,31.63,31.63,22400.0,23.7294,23.7369,23.7219,23.7219,22400.0
2012-10-02 10:50:00,31.64,31.64,31.56,31.59,53400.0,23.7294,23.7294,23.6694,23.6919,53400.0
2012-10-02 11:00:00,31.59,31.6,31.57,31.6,54000.0,23.6919,23.6994,23.6769,23.6994,54000.0
2012-10-02 11:10:00,31.59,31.64,31.56,31.64,55300.0,23.6919,23.7294,23.6694,23.7294,55300.0
2012-10-02 11:20:00,31.63,31.64,31.63,31.63,21000.0,23.7219,23.7294,23.7219,23.7219,21000.0
2012-10-02 11:30:00,31.64,31.66,31.56,31.59,75200.0,23.7294,23.7444,23.6694,23.6919,75200.0
2012-10-02 11:40:00,31.59,31.62,31.56,31.62,19100.0,23.6919,23.7144,23.6694,23.7144,19100.0
2012-10-02 11:50:00,31.62,31.63,31.6,31.61,35700.0,23.7144,23.7219,23.6994,23.7069,35700.0
2012-10-02 12:00:00,31.6,31.63,31.6,31.61,24300.0,23.6994,23.7219,23.6994,23.7069,24300.0
2012-10-02 12:10:00,31.61,31.64,31.6,31.62,30200.0,23.7069,23.7294,23.6994,23.7144,30200.0
2012-10-02 12:20:00,31.62,31.63,31.61,31.61,19100.0,23.7144,23.7219,23.7069,23.7069,19100.0
2012-10-02 12:30:00,31.61,31.62,31.58,31.6,35100.0,23.7069,23.7144,23.6844,23.6994,35100.0
2012-10-02 12:40:00,31.6,31.61,31.58,31.58,22700.0,23.6994,23.7069,23.6844,23.6844,22700.0
2012-10-02 12:50:00,31.59,31.6,31.58,31.58,24200.0,23.6919,23.6994,23.6844,23.6844,24200.0
2012-10-02 13:00:00,31.59,31.59,31.56,31.56,20700.0,23.6919,23.6919,23.6694,23.6694,20700.0
2012-10-02 13:10:00,31.57,31.57,31.56,31.56,14000.0,23.6769,23.6769,23.6694,23.6694,14000.0
2012-10-02 13:20:00,31.57,31.58,31.56,31.57,57100.0,23.6769,23.6844,23.6694,23.6769,57100.0
2012-10-02 13:30:00,31.58,31.66,31.57,31.66,36800.0,23.6844,23.7444,23.6769,23.7444,36800.0
2012-10-02 13:40:00,31.65,31.7,31.65,31.67,26000.0,23.7369,23.7744,23.7369,23.7519,26000.0
2012-10-02 13:50:00,31.68,31.68,31.6,31.62,50900.0,23.7594,23.7594,23.6994,23.7144,50900.0
2012-10-02 14:00:00,31.63,31.63,31.6,31.61,42000.0,23.7219,23.7219,23.6994,23.7069,42000.0
2012-10-02 14:10:00,31.62,31.63,31.61,31.61,26700.0,23.7144,23.7219,23.7069,23.7069,26700.0
2012-10-02 14:20:00,31.62,31.66,31.59,31.61,109400.0,23.7144,23.7444,23.6919,23.7069,109400.0
2012-10-02 14:30:00,31.61,31.62,31.61,31.62,35400.0,23.7069,23.7144,23.7069,23.7144,35400.0
2012-10-02 14:40:00,31.61,31.66,31.59,31.65,89500.0,23.7069,23.7444,23.6919,23.7369,89500.0
2012-10-02 14:50:00,31.65,31.69,31.65,31.66,78600.0,23.7369,23.7669,23.7369,23.7444,78600.0
2012-10-02 15:00:00,31.67,31.67,31.62,31.62,78000.0,23.7519,23.7519,23.7144,23.7144,78000.0
2012-10-02 15:10:00,31.62,31.63,31.62,31.62,49900.0,23.7144,23.7219,23.7144,23.7144,49900.0
2012-10-02 15:20:00,31.63,31.63,31.62,31.63,85600.0,23.7219,23.7219,23.7144,23.7219,85600.0
2012-10-02 15:30:00,31.63,31.64,31.61,31.63,86300.0,23.7219,23.7294,23.7069,23.7219,86300.0
2012-10-02 15:40:00,31.64,31.68,31.63,31.65,130700.0,23.7294,23.7594,23.7219,23.7369,130700.0
2012-10-02 15:50:00,31.65,31.71,31.65,31.68,416300.0,23.7369,23.7819,23.7369,23.7594,416300.0
2012-10-03 09:30:00,31.66,31.73,31.6,31.65,82700.0,23.7444,23.7969,23.6994,23.7369,82700.0
2012-10-03 09:40:00,31.63,31.65,31.58,31.64,44200.0,23.7219,23.7369,23.6844,23.7294,44200.0
2012-10-03 09:50:00,31.64,31.66,31.56,31.58,95300.0,23.7294,23.7444,23.6694,23.6844,95300.0
2012-10-03 10:00:00,31.59,31.65,31.53,31.59,105600.0,23.6919,23.7369,23.6469,23.6919,105600.0
2012-10-03 10:10:00,31.58,31.69,31.58,31.66,80200.0,23.6844,23.7669,23.6844,23.7444,80200.0
2012-10-03 10:20:00,31.66,31.66,31.58,31.59,113500.0,23.7444,23.7444,23.6844,23.6919,113500.0
2012-10-03 10:30:00,31.59,31.61,31.56,31.58,78600.0,23.6919,23.7069,23.6694,23.6844,78600.0
2012-10-03 10:40:00,31.57,31.64,31.56,31.63,72600.0,23.6769,23.7294,23.6694,23.7219,72600.0
2012-10-03 10:50:00,31.64,31.67,31.59,31.63,360300.0,23.7294,23.7519,23.6919,23.7219,360300.0
2012-10-03 11:00:00,31.63,31.67,31.61,31.66,30100.0,23.7219,23.7519,23.7069,23.7444,30100.0
2012-10-03 11:10:00,31.65,31.72,31.65,31.71,33300.0,23.7369,23.7894,23.7369,23.7819,33300.0
2012-10-03 11:20:00,31.71,31.73,31.7,31.72,24500.0,23.7819,23.7969,23.7744,23.7894,24500.0
2012-10-03 11:30:00,31.72,31.75,31.72,31.73,66700.0,23.7894,23.8119,23.7894,23.7969,66700.0
2012-10-03 11:40:00,31.73,31.8,31.73,31.77,50100.0,23.7969,23.8494,23.7969,23.8269,50100.0
2012-10-03 11:50:00,31.78,31.79,31.75,31.76,23500.0,23.8344,23.8419,23.8119,23.8194,23500.0
2012-10-03 12:00:00,31.76,31.77,31.73,31.74,100800.0,23.8194,23.8269,23.7969,23.8044,100800.0
2012-10-03 12:10:00,31.74,31.76,31.73,31.74,35600.0,23.8044,23.8194,23.7969,23.8044,35600.0
2012-10-03 12:20:00,31.73,31.76,31.73,31.76,19800.0,23.7969,23.8194,23.7969,23.8194,19800.0
2012-10-03 12:30:00,31.76,31.77,31.74,31.74,20700.0,23.8194,23.8269,23.8044,23.8044,20700.0
2012-10-03 12:40:00,31.75,31.75,31.73,31.74,20700.0,23.8119,23.8119,23.7969,23.8044,20700.0
2012-10-03 12:50:00,31.73,31.74,31.73,31.74,10400.0,23.7969,23.8044,23.7969,23.8044,10400.0
2012-10-03 13:00:00,31.73,31.74,31.7,31.7,16100.0,23.7969,23.8044,23.7744,23.7744,16100.0
2012-10-03 13:10:00,31.71,31.73,31.71,31.71,38000.0,23.7819,23.7969,23.7819,23.7819,38000.0
2012-10-03 13:20:00,31.71,31.73,31.7,31.72,24600.0,23.7819,23.7969,23.7744,23.7894,24600.0
2012-10-03 13:30:00,31.72,31.72,31.62,31.62,44800.0,23.7894,23.7894,23.7144,23.7144,44800.0
2012-10-03 13:40:00,31.63,31.66,31.63,31.64,36300.0,23.7219,23.7444,23.7219,23.7294,36300.0
2012-10-03 13:50:00,31.65,31.67,31.63,31.63,28000.0,23.7369,23.7519,23.7219,23.7219,28000.0
2012-10-03 14:00:00,31.63,31.67,31.63,31.67,42100.0,23.7219,23.7519,23.7219,23.7519,42100.0
2012-10-03 14:10:00,31.67,31.68,31.66,31.68,37900.0,23.7519,23.7594,23.7444,23.7594,37900.0
2012-10-03 14:20:00,31.67,31.69,31.66,31.68,55300.0,23.7519,23.7669,23.7444,23.7594,55300.0
2012-10-03 14:30:00,31.67,31.71,31.67,31.67,48900.0,23.7519,23.7819,23.7519,23.7519,48900.0
2012-10-03 14:40:00,31.67,31.68,31.66,31.66,19700.0,23.7519,23.7594,23.7444,23.7444,19700.0
2012-10-03 14:50:00,31.66,31.67,31.62,31.63,25000.0,23.7444,23.7519,23.7144,23.7219,25000.0
2012-10-03 15:00:00,31.63,31.65,31.62,31.63,29100.0,23.7219,23.7369,23.7144,23.7219,29100.0
2012-10-03 15:10:00,31.63,31.66,31.62,31.64,42000.0,23.7219,23.7444,23.7144,23.7294,42000.0
2012-10-03 15:20:00,31.64,31.66,31.63,31.66,64600.0,23.7294,23.7444,23.7219,23.7444,64600.0
2012-10-03 15:30:00,31.66,31.67,31.65,31.67,68100.0,23.7444,23.7519,23.7369,23.7519,68100.0
2012-10-03 15:40:00,31.67,31.72,31.66,31.7,125000.0,23.7519,23.7894,23.7444,23.7744,125000.0
2012-10-03 15:50:00,31.7,31.74,31.68,31.71,213500.0,23.7744,23.8044,23.7594,23.7819,213500.0
2012-10-04 09:30:00,31.69,31.72,31.6,31.61,211800.0,23.7669,23.7894,23.6994,23.7069,211800.0
2012-10-04 09:40:00,31.61,31.65,31.58,31.61,102100.0,23.7069,23.7369,23.6844,23.7069,102100.0
2012-10-04 09:50:00,31.6,31.61,31.52,31.52,108800.0,23.6994,23.7069,23.6394,23.6394,108800.0
2012-10-04 10:00:00,31.53,31.65,31.52,31.64,119400.0,23.6469,23.7369,23.6394,23.7294,119400.0
2012-10-04 10:10:00,31.65,31.69,31.63,31.64,96400.0,23.7369,23.7669,23.7219,23.7294,96400.0
2012-10-04 10:20:00,31.64,31.65,31.6,31.63,120100.0,23.7294,23.7369,23.6994,23.7219,120100.0
2012-10-04 10:30:00,31.63,31.67,31.62,31.65,127100.0,23.7219,23.7519,23.7144,23.7369,127100.0
2012-10-04 10:40:00,31.65,31.71,31.63,31.7,96400.0,23.7369,23.7819,23.7219,23.7744,96400.0
2012-10-04 10:50:00,31.71,31.72,31.68,31.72,95300.0,23.7819,23.7894,23.7594,23.7894,95300.0
2012-10-04 11:00:00,31.72,31.72,31.65,31.66,56600.0,23.7894,23.7894,23.7369,23.7444,56600.0
2012-10-04 11:10:00,31.65,31.69,31.65,31.69,74600.0,23.7369,23.7669,23.7369,23.7669,74600.0
2012-10-04 11:20:00,31.68,31.68,31.62,31.62,46200.0,23.7594,23.7594,23.7144,23.7144,46200.0
2012-10-04 11:30:00,31.63,31.65,31.61,31.63,37800.0,23.7219,23.7369,23.7069,23.7219,37800.0
2012-10-04 11:40:00,31.63,31.64,31.61,31.61,34300.0,23.7219,23.7294,23.7069,23.7069,34300.0
2012-10-04 11:50:00,31.61,31.62,31.58,31.59,51000.0,23.7069,23.7144,23.6844,23.6919,51000.0
2012-10-04 12:00:00,31.59,31.68,31.58,31.67,45900.0,23.6919,23.7594,23.6844,23.7519,45900.0
2012-10-04 12:10:00,31.67,31.69,31.66,31.68,36500.0,23.7519,23.7669,23.7444,23.7594,36500.0
2012-10-04 12:20:00,31.68,31.75,31.67,31.75,156200.0,23.7594,23.8119,23.7519,23.8119,156200.0
2012-10-04 12:30:00,31.75,31.79,31.74,31.78,97700.0,23.8119,23.8419,23.8044,23.8344,97700.0
2012-10-04 12:40:00,31.77,31.8,31.74,31.8,78400.0,23.8269,23.8494,23.8044,23.8494,78400.0
2012-10-04 12:50:00,31.79,31.84,31.79,31.84,96400.0,23.8419,23.8794,23.8419,23.8794,96400.0
2012-10-04 13:00:00,31.83,31.87,31.83,31.87,51700.0,23.8719,23.9019,23.8719,23.9019,51700.0
2012-10-04 13:10:00,31.87,31.9,31.86,31.88,53000.0,23.9019,23.9244,23.8944,23.9094,53000.0
2012-10-04 13:20:00,31.87,31.92,31.87,31.92,50200.0,23.9019,23.9394,23.9019,23.9394,50200.0
2012-10-04 13:30:00,31.92,31.94,31.89,31.94,53200.0,23.9394,23.9544,23.9169,23.9544,53200.0
2012-10-04 13:40:00,31.93,31.99,31.92,31.98,92400.0,23.9469,23.9919,23.9394,23.9844,92400.0
2012-10-04 13:50:00,31.96,32.01,31.96,32.0,54300.0,23.9694,24.0069,23.9694,23.9994,54300.0
2012-10-04 14:00:00,32.0,32.01,31.96,32.0,77000.0,23.9994,24.0069,23.9694,23.9994,77000.0
2012-10-04 14:10:00,32.0,32.0,31.98,31.99,39300.0,23.9994,23.9994,23.9844,23.9919,39300.0
2012-10-04 14:20:00,31.99,32.01,31.98,32.0,163000.0,23.9919,24.0069,23.9844,23.9994,163000.0
2012-10-04 14:30:00,32.0,32.01,32.0,32.01,48200.0,23.9994,24.0069,23.9994,24.0069,48200.0
2012-10-04 14:40:00,32.0,32.05,32.0,32.04,79700.0,23.9994,24.0369,23.9994,24.0294,79700.0
2012-10-04 14:50:00,32.04,32.05,32.02,32.04,47400.0,24.0294,24.0369,24.0144,24.0294,47400.0
2012-10-04 15:00:00,32.04,32.1,32.03,32.06,205900.0,24.0294,24.0744,24.0219,24.0444,205900.0
2012-10-04 15:10:00,32.07,32.07,32.04,32.06,62000.0,24.0519,24.0519,24.0294,24.0444,62000.0
2012-10-04 15:20:00,32.05,32.06,32.0,32.0,111400.0,24.0369,24.0444,23.9994,23.9994,111400.0
2012-10-04 15:30:00,32.0,32.01,32.0,32.01,92000.0,23.9994,24.0069,23.9994,24.0069,92000.0
2012-10-04 15:40:00,32.01,32.01,32.0,32.01,130800.0,24.0069,24.0069,23.9994,24.0069,130800.0
2012-10-04 15:50:00,32.01,32.03,31.99,32.02,425600.0,24.0069,24.0219,23.9919,24.0144,425600.0
2012-10-05 09:30:00,32.23,32.29,32.15,32.19,106300.0,24.1719,24.2169,24.1119,24.1419,106300.0
2012-10-05 09:40:00,32.18,32.19,32.04,32.09,246600.0,24.1344,24.1419,24.0294,24.0669,246600.0
2012-10-05 09:50:00,32.09,32.09,32.0,32.0,86700.0,24.0669,24.0669,23.9994,23.9994,86700.0
2012-10-05 10:00:00,32.01,32.03,32.0,32.02,57600.0,24.0069,24.0219,23.9994,24.0144,57600.0
2012-10-05 10:10:00,32.02,32.07,32.0,32.05,87700.0,24.0144,24.0519,23.9994,24.0369,87700.0
2012-10-05 10:20:00,32.05,32.1,32.05,32.09,126100.0,24.0369,24.0744,24.0369,24.0669,126100.0
2012-10-05 10:30:00,32.09,32.16,32.08,32.16,187200.0,24.0669,24.1194,24.0594,24.1194,187200.0
2012-10-05 10:40:00,32.15,32.21,32.14,32.15,92800.0,24.1119,24.1569,24.1044,24.1119,92800.0
2012-10-05 10:50:00,32.15,32.15,32.11,32.13,53700.0,24.1119,24.1119,24.0819,24.0969,53700.0
2012-10-05 11:00:00,32.14,32.14,32.11,32.13,33400.0,24.1044,24.1044,24.0819,24.0969,33400.0
2012-10-05 11:10:00,32.13,32.17,32.12,32.16,45100.0,24.0969,24.1269,24.0894,24.1194,45100.0
2012-10-05 11:20:00,32.16,32.17,32.14,32.16,98600.0,24.1194,24.1269,24.1044,24.1194,98600.0
2012-10-05 11:30:00,32.15,32.18,32.15,32.18,53800.0,24.1119,24.1344,24.1119,24.1344,53800.0
2012-10-05 11:40:00,32.17,32.18,32.15,32.18,48700.0,24.1269,24.1344,24.1119,24.1344,48700.0
2012-10-05 11:50:00,32.17,32.18,32.14,32.15,50300.0,24.1269,24.1344,24.1044,24.1119,50300.0
2012-10-05 12:00:00,32.14,32.16,32.13,32.13,104700.0,24.1044,24.1194,24.0969,24.0969,104700.0
2012-10-05 12:10:00,32.13,32.15,32.13,32.14,33700.0,24.0969,24.1119,24.0969,24.1044,33700.0
2012-10-05 12:20:00,32.13,32.14,32.13,32.14,17700.0,24.0969,24.1044,24.0969,24.1044,17700.0
2012-10-05 12:30:00,32.14,32.14,32.12,32.13,36600.0,24.1044,24.1044,24.0894,24.0969,36600.0
2012-10-05 12:40:00,32.13,32.13,32.11,32.13,33300.0,24.0969,24.0969,24.0819,24.0969,33300.0
2012-10-05 12:50:00,32.13,32.14,32.12,32.13,30800.0,24.0969,24.1044,24.0894,24.0969,30800.0
2012-10-05 13:00:00,32.13,32.13,32.12,32.13,21000.0,24.0969,24.0969,24.0894,24.0969,21000.0
2012-10-05 13:10:00,32.13,32.13,32.12,32.13,24300.0,24.0969,24.0969,24.0894,24.0969,24300.0
2012-10-05 13:20:00,32.12,32.13,32.11,32.11,34400.0,24.0894,24.0969,24.0819,24.0819,34400.0
2012-10-05 13:30:00,32.11,32.11,32.09,32.1,46700.0,24.0819,24.0819,24.0669,24.0744,46700.0
2012-10-05 13:40:00,32.09,32.1,32.08,32.09,23600.0,24.0669,24.0744,24.0594,24.0669,23600.0
2012-10-05 13:50:00,32.09,32.09,32.08,32.09,10400.0,24.0669,24.0669,24.0594,24.0669,10400.0
2012-10-05 14:00:00,32.09,32.13,32.08,32.11,47200.0,24.0669,24.0969,24.0594,24.0819,47200.0
2012-10-05 14:10:00,32.11,32.14,32.1,32.13,33600.0,24.0819,24.1044,24.0744,24.0969,33600.0
2012-10-05 14:20:00,32.13,32.13,32.08,32.09,20700.0,24.0969,24.0969,24.0594,24.0669,20700.0
2012-10-05 14:30:00,32.08,32.1,32.08,32.09,35100.0,24.0594,24.0744,24.0594,24.0669,35100.0
2012-10-05 14:40:00,32.08,32.09,32.07,32.08,28600.0,24.0594,24.0669,24.0519,24.0594,28600.0
2012-10-05 14:50:00,32.08,32.1,32.04,32.05,52900.0,24.0594,24.0744,24.0294,24.0369,52900.0
2012-10-05 15:00:00,32.05,32.06,32.02,32.03,49500.0,24.0369,24.0444,24.0144,24.0219,49500.0
2012-10-05 15:10:00,32.03,32.03,32.01,32.03,42800.0,24.0219,24.0219,24.0069,24.0219,42800.0
2012-10-05 15:20:00,32.02,32.07,32.02,32.07,61500.0,24.0144,24.0519,24.0144,24.0519,61500.0
2012-10-05 15:30:00,32.06,32.07,31.97,31.98,106500.0,24.0444,24.0519,23.9769,23.9844,106500.0
2012-10-05 15:40:00,31.98,32.05,31.97,32.05,114000.0,23.9844,24.0369,23.9769,24.0369,114000.0
2012-10-05 15:50:00,32.05,32.05,32.01,32.04,152400.0,24.0369,24.0369,24.0069,24.0294,152400.0
2012-10-08 09:30:00,31.95,32.04,31.91,31.99,93800.0,23.9619,24.0294,23.9319,23.9919,93800.0
2012-10-08 09:40:00,31.99,32.03,31.96,31.98,49100.0,23.9919,24.0219,23.9694,23.9844,49100.0
2012-10-08 09:50:00,31.98,32.02,31.97,32.0,137700.0,23.9844,24.0144,23.9769,23.9994,137700.0
2012-10-08 10:00:00,32.01,32.05,31.99,32.01,56000.0,24.0069,24.0369,23.9919,24.0069,56000.0
2012-10-08 10:10:00,32.0,32.06,32.0,32.06,57700.0,23.9994,24.0444,23.9994,24.0444,57700.0
2012-10-08 10:20:00,32.07,32.08,32.03,32.07,65700.0,24.0519,24.0594,24.0219,24.0519,65700.0
2012-10-08 10:30:00,32.08,32.13,32.06,32.12,71500.0,24.0594,24.0969,24.0444,24.0894,71500.0
2012-10-08 10:40:00,32.13,32.19,32.12,32.16,52500.0,24.0969,24.1419,24.0894,24.1194,52500.0
2012-10-08 10:50:00,32.16,32.23,32.15,32.22,126100.0,24.1194,24.1719,24.1119,24.1644,126100.0
2012-10-08 11:00:00,32.21,32.23,32.18,32.18,49100.0,24.1569,24.1719,24.1344,24.1344,49100.0
2012-10-08 11:10:00,32.18,32.19,32.09,32.1,245000.0,24.1344,24.1419,24.0669,24.0744,245000.0
2012-10-08 11:20:00,32.1,32.1,32.09,32.09,16400.0,24.0744,24.0744,24.0669,24.0669,16400.0
2012-10-08 11:30:00,32.09,32.09,32.06,32.09,34700.0,24.0669,24.0669,24.0444,24.0669,34700.0
2012-10-08 11:40:00,32.09,32.09,32.08,32.08,21900.0,24.0669,24.0669,24.0594,24.0594,21900.0
2012-10-08 11:50:00,32.09,32.09,32.06,32.07,37600.0,24.0669,24.0669,24.0444,24.0519,37600.0
2012-10-08 12:00:00,32.07,32.09,32.07,32.09,29800.0,24.0519,24.0669,24.0519,24.0669,29800.0
2012-10-08 12:10:00,32.09,32.12,32.08,32.12,33200.0,24.0669,24.0894,24.0594,24.0894,33200.0
2012-10-08 12:20:00,32.12,32.13,32.08,32.1,21200.0,24.0894,24.0969,24.0594,24.0744,21200.0
2012-10-08 12:30:00,32.1,32.11,32.1,32.11,19000.0,24.0744,24.0819,24.0744,24.0819,19000.0
2012-10-08 12:40:00,32.1,32.12,32.1,32.12,27300.0,24.0744,24.0894,24.0744,24.0894,27300.0
2012-10-08 12:50:00,32.11,32.16,32.11,32.16,45000.0,24.0819,24.1194,24.0819,24.1194,45000.0
2012-10-08 13:00:00,32.16,32.16,32.15,32.16,40200.0,24.1194,24.1194,24.1119,24.1194,40200.0
2012-10-08 13:10:00,32.16,32.18,32.15,32.18,35200.0,24.1194,24.1344,24.1119,24.1344,35200.0
2012-10-08 13:20:00,32.18,32.2,32.17,32.18,38300.0,24.1344,24.1494,24.1269,24.1344,38300.0
2012-10-08 13:30:00,32.19,32.21,32.12,32.13,48000.0,24.1419,24.1569,24.0894,24.0969,48000.0
2012-10-08 13:40:00,32.12,32.15,32.12,32.13,46900.0,24.0894,24.1119,24.0894,24.0969,46900.0
2012-10-08 13:50:00,32.13,32.15,32.1,32.15,104300.0,24.0969,24.1119,24.0744,24.1119,104300.0
2012-10-08 14:00:00,32.16,32.16,32.13,32.15,17000.0,24.1194,24.1194,24.0969,24.1119,17000.0
2012-10-08 14:10:00,32.16,32.17,32.15,32.15,36400.0,24.1194,24.1269,24.1119,24.1119,36400.0
2012-10-08 14:20:00,32.15,32.17,32.15,32.15,28400.0,24.1119,24.1269,24.1119,24.1119,28400.0
2012-10-08 14:30:00,32.15,32.19,32.14,32.15,44400.0,24.1119,24.1419,24.1044,24.1119,44400.0
2012-10-08 14:40:00,32.14,32.14,32.11,32.11,38800.0,24.1044,24.1044,24.0819,24.0819,38800.0
2012-10-08 14:50:00,32.11,32.12,32.09,32.09,17300.0,24.0819,24.0894,24.0669,24.0669,17300.0
2012-10-08 15:00:00,32.09,32.12,32.09,32.1,43300.0,24.0669,24.0894,24.0669,24.0744,43300.0
2012-10-08 15:10:00,32.1,32.13,32.08,32.08,61000.0,24.0744,24.0969,24.0594,24.0594,61000.0
2012-10-08 15:20:00,32.08,32.11,32.08,32.09,26700.0,24.0594,24.0819,24.0594,24.0669,26700.0
2012-10-08 15:30:00,32.1,32.1,32.06,32.06,37600.0,24.0744,24.0744,24.0444,24.0444,37600.0
2012-10-08 15:40:00,32.06,32.11,32.06,32.1,112500.0,24.0444,24.0819,24.0444,24.0744,112500.0
2012-10-08 15:50:00,32.11,32.13,32.09,32.1,182000.0,24.0819,24.0969,24.0669,24.0744,182000.0
2012-10-09 09:30:00,32.08,32.23,32.07,32.21,309900.0,24.0594,24.1719,24.0519,24.1569,309900.0
2012-10-09 09:40:00,32.21,32.22,32.09,32.09,40200.0,24.1569,24.1644,24.0669,24.0669,40200.0
2012-10-09 09:50:00,32.1,32.15,32.07,32.15,175200.0,24.0744,24.1119,24.0519,24.1119,175200.0
2012-10-09 10:00:00,32.15,32.19,32.13,32.13,108600.0,24.1119,24.1419,24.0969,24.0969,108600.0
2012-10-09 10:10:00,32.13,32.18,32.13,32.14,55600.0,24.0969,24.1344,24.0969,24.1044,55600.0
2012-10-09 10:20:00,32.13,32.16,32.13,32.13,68800.0,24.0969,24.1194,24.0969,24.0969,68800.0
2012-10-09 10:30:00,32.14,32.16,32.13,32.13,38700.0,24.1044,24.1194,24.0969,24.0969,38700.0
2012-10-09 10:40:00,32.12,32.15,32.12,32.13,53800.0,24.0894,24.1119,24.0894,24.0969,53800.0
2012-10-09 10:50:00,32.13,32.15,32.1,32.11,79500.0,24.0969,24.1119,24.0744,24.0819,79500.0
2012-10-09 11:00:00,32.11,32.11,32.02,32.02,83600.0,24.0819,24.0819,24.0144,24.0144,83600.0
2012-10-09 11:10:00,32.02,32.08,32.01,32.08,65500.0,24.0144,24.0594,24.0069,24.0594,65500.0
2012-10-09 11:20:00,32.08,32.11,32.07,32.07,86000.0,24.0594,24.0819,24.0519,24.0519,86000.0
2012-10-09 11:30:00,32.07,32.09,32.07,32.07,40900.0,24.0519,24.0669,24.0519,24.0519,40900.0
2012-10-09 11:40:00,32.07,32.08,32.02,32.02,34200.0,24.0519,24.0594,24.0144,24.0144,34200.0
2012-10-09 11:50:00,32.02,32.05,32.01,32.03,49600.0,24.0144,24.0369,24.0069,24.0219,49600.0
2012-10-09 12:00:00,32.02,32.06,32.02,32.05,41900.0,24.0144,24.0444,24.0144,24.0369,41900.0
2012-10-09 12:10:00,32.04,32.09,32.04,32.06,55000.0,24.0294,24.0669,24.0294,24.0444,55000.0
2012-10-09 12:20:00,32.06,32.07,32.03,32.04,90200.0,24.0444,24.0519,24.0219,24.0294,90200.0
2012-10-09 12:30:00,32.03,32.04,32.02,32.04,21600.0,24.0219,24.0294,24.0144,24.0294,21600.0
2012-10-09 12:40:00,32.04,32.04,32.02,32.03,18300.0,24.0294,24.0294,24.0144,24.0219,18300.0
2012-10-09 12:50:00,32.02,32.03,32.0,32.0,40700.0,24.0144,24.0219,23.9994,23.9994,40700.0
2012-10-09 13:00:00,32.0,32.04,32.0,32.02,34800.0,23.9994,24.0294,23.9994,24.0144,34800.0
2012-10-09 13:10:00,32.01,32.03,32.0,32.03,23500.0,24.0069,24.0219,23.9994,24.0219,23500.0
2012-10-09 13:20:00,32.02,32.03,32.01,32.02,34000.0,24.0144,24.0219,24.0069,24.0144,34000.0
2012-10-09 13:30:00,32.01,32.04,32.0,32.02,34800.0,24.0069,24.0294,23.9994,24.0144,34800.0
2012-10-09 13:40:00,32.02,32.02,32.01,32.02,11200.0,24.0144,24.0144,24.0069,24.0144,11200.0
2012-10-09 13:50:00,32.01,32.03,32.0,32.0,47600.0,24.0069,24.0219,23.9994,23.9994,47600.0
2012-10-09 14:00:00,32.0,32.01,31.97,31.99,33000.0,23.9994,24.0069,23.9769,23.9919,33000.0
2012-10-09 14:10:00,32.0,32.0,31.97,31.97,24400.0,23.9994,23.9994,23.9769,23.9769,24400.0
2012-10-09 14:20:00,31.97,31.99,31.96,31.96,24400.0,23.9769,23.9919,23.9694,23.9694,24400.0
2012-10-09 14:30:00,31.96,31.97,31.95,31.95,27300.0,23.9694,23.9769,23.9619,23.9619,27300.0
2012-10-09 14:40:00,31.96,31.98,31.92,31.95,82800.0,23.9694,23.9844,23.9394,23.9619,82800.0
2012-10-09 14:50:00,31.95,31.97,31.93,31.97,50800.0,23.9619,23.9769,23.9469,23.9769,50800.0
2012-10-09 15:00:00,31.97,31.97,31.95,31.95,14300.0,23.9769,23.9769,23.9619,23.9619,14300.0
2012-10-09 15:10:00,31.95,31.96,31.94,31.95,67400.0,23.9619,23.9694,23.9544,23.9619,67400.0
2012-10-09 15:20:00,31.94,31.95,31.9,31.9,54600.0,23.9544,23.9619,23.9244,23.9244,54600.0
2012-10-09 15:30:00,31.9,31.96,31.9,31.95,141600.0,23.9244,23.9694,23.9244,23.9619,141600.0
2012-10-09 15:40:00,31.95,31.99,31.91,31.92,100100.0,23.9619,23.9919,23.9319,23.9394,100100.0
2012-10-09 15:50:00,31.92,31.93,31.9,31.91,110400.0,23.9394,23.9469,23.9244,23.9319,110400.0
2012-10-10 09:30:00,31.83,31.9,31.8,31.85,42500.0,23.8719,23.9244,23.8494,23.8869,42500.0
2012-10-10 09:40:00,31.86,31.9,31.82,31.88,148300.0,23.8944,23.9244,23.8644,23.9094,148300.0
2012-10-10 09:50:00,31.89,31.96,31.88,31.94,42300.0,23.9169,23.9694,23.9094,23.9544,42300.0
2012-10-10 10:00:00,31.93,31.98,31.93,31.97,53800.0,23.9469,23.9844,23.9469,23.9769,53800.0
2012-10-10 10:10:00,31.98,31.99,31.95,31.96,42000.0,23.9844,23.9919,23.9619,23.9694,42000.0
2012-10-10 10:20:00,31.95,31.99,31.95,31.98,22700.0,23.9619,23.9919,23.9619,23.9844,22700.0
2012-10-10 10:30:00,31.98,31.99,31.95,31.98,47900.0,23.9844,23.9919,23.9619,23.9844,47900.0
2012-10-10 10:40:00,31.98,31.98,31.95,31.98,38800.0,23.9844,23.9844,23.9619,23.9844,38800.0
2012-10-10 10:50:00,31.97,32.05,31.97,32.04,58900.0,23.9769,24.0369,23.9769,24.0294,58900.0
2012-10-10 11:00:00,32.03,32.04,32.0,32.03,49800.0,24.0219,24.0294,23.9994,24.0219,49800.0
2012-10-10 11:10:00,32.03,32.06,32.02,32.04,58600.0,24.0219,24.0444,24.0144,24.0294,58600.0
2012-10-10 11:20:00,32.03,32.03,32.01,32.01,21300.0,24.0219,24.0219,24.0069,24.0069,21300.0
2012-10-10 11:30:00,32.01,32.02,31.99,31.99,62200.0,24.0069,24.0144,23.9919,23.9919,62200.0
2012-10-10 11:40:00,32.0,32.05,31.99,32.04,52300.0,23.9994,24.0369,23.9919,24.0294,52300.0
2012-10-10 11:50:00,32.05,32.08,32.04,32.07,84400.0,24.0369,24.0594,24.0294,24.0519,84400.0
2012-10-10 12:00:00,32.07,32.08,32.05,32.08,51600.0,24.0519,24.0594,24.0369,24.0594,51600.0
2012-10-10 12:10:00,32.07,32.08,32.06,32.07,50200.0,24.0519,24.0594,24.0444,24.0519,50200.0
2012-10-10 12:20:00,32.07,32.08,32.05,32.08,50200.0,24.0519,24.0594,24.0369,24.0594,50200.0
2012-10-10 12:30:00,32.08,32.08,32.02,32.04,53000.0,24.0594,24.0594,24.0144,24.0294,53000.0
2012-10-10 12:40:00,32.05,32.05,32.04,32.05,17500.0,24.0369,24.0369,24.0294,24.0369,17500.0
2012-10-10 12:50:00,32.04,32.05,32.04,32.04,64900.0,24.0294,24.0369,24.0294,24.0294,64900.0
2012-10-10 13:00:00,32.04,32.09,32.04,32.08,95700.0,24.0294,24.0669,24.0294,24.0594,95700.0
2012-10-10 13:10:00,32.09,32.09,32.05,32.07,41100.0,24.0669,24.0669,24.0369,24.0519,41100.0
2012-10-10 13:20:00,32.07,32.12,32.07,32.1,66900.0,24.0519,24.0894,24.0519,24.0744,66900.0
2012-10-10 13:30:00,32.1,32.13,32.1,32.13,74100.0,24.0744,24.0969,24.0744,24.0969,74100.0
2012-10-10 13:40:00,32.12,32.13,32.09,32.11,71600.0,24.0894,24.0969,24.0669,24.0819,71600.0
2012-10-10 13:50:00,32.11,32.11,32.1,32.1,35900.0,24.0819,24.0819,24.0744,24.0744,35900.0
2012-10-10 14:00:00,32.1,32.14,32.1,32.11,75300.0,24.0744,24.1044,24.0744,24.0819,75300.0
2012-10-10 14:10:00,32.11,32.12,32.1,32.11,56600.0,24.0819,24.0894,24.0744,24.0819,56600.0
2012-10-10 14:20:00,32.11,32.12,32.1,32.12,46900.0,24.0819,24.0894,24.0744,24.0894,46900.0
2012-10-10 14:30:00,32.11,32.12,32.1,32.1,34500.0,24.0819,24.0894,24.0744,24.0744,34500.0
2012-10-10 14:40:00,32.11,32.11,32.1,32.1,14000.0,24.0819,24.0819,24.0744,24.0744,14000.0
2012-10-10 14:50:00,32.1,32.11,32.09,32.09,65800.0,24.0744,24.0819,24.0669,24.0669,65800.0
2012-10-10 15:00:00,32.09,32.1,32.08,32.09,73200.0,24.0669,24.0744,24.0594,24.0669,73200.0
2012-10-10 15:10:00,32.09,32.1,32.03,32.03,104800.0,24.0669,24.0744,24.0219,24.0219,104800.0
2012-10-10 15:20:00,32.03,32.03,32.0,32.01,106500.0,24.0219,24.0219,23.9994,24.0069,106500.0
2012-10-10 15:30:00,32.01,32.04,32.0,32.02,246200.0,24.0069,24.0294,23.9994,24.0144,246200.0
2012-10-10 15:40:00,32.02,32.05,32.0,32.01,213200.0,24.0144,24.0369,23.9994,24.0069,213200.0
2012-10-10 15:50:00,32.01,32.01,31.98,32.0,334000.0,24.0069,24.0069,23.9844,23.9994,334000.0
2012-10-11 09:30:00,32.1,32.13,32.0,32.09,96000.0,24.0744,24.0969,23.9994,24.0669,96000.0
2012-10-11 09:40:00,32.1,32.11,32.04,32.05,28800.0,24.0744,24.0819,24.0294,24.0369,28800.0
2012-10-11 09:50:00,32.05,32.07,32.0,32.06,122700.0,24.0369,24.0519,23.9994,24.0444,122700.0
2012-10-11 10:00:00,32.05,32.06,32.0,32.02,76100.0,24.0369,24.0444,23.9994,24.0144,76100.0
2012-10-11 10:10:00,32.01,32.03,31.96,32.01,149200.0,24.0069,24.0219,23.9694,24.0069,149200.0
2012-10-11 10:20:00,32.01,32.03,32.0,32.03,25000.0,24.0069,24.0219,23.9994,24.0219,25000.0
2012-10-11 10:30:00,32.03,32.05,32.01,32.04,43400.0,24.0219,24.0369,24.0069,24.0294,43400.0
2012-10-11 10:40:00,32.03,32.12,32.03,32.08,48100.0,24.0219,24.0894,24.0219,24.0594,48100.0
2012-10-11 10:50:00,32.09,32.09,32.04,32.04,55400.0,24.0669,24.0669,24.0294,24.0294,55400.0
2012-10-11 11:00:00,32.06,32.06,32.03,32.03,32200.0,24.0444,24.0444,24.0219,24.0219,32200.0
2012-10-11 11:10:00,32.03,32.09,32.03,32.08,39900.0,24.0219,24.0669,24.0219,24.0594,39900.0
2012-10-11 11:20:00,32.07,32.1,32.07,32.09,16200.0,24.0519,24.0744,24.0519,24.0669,16200.0
2012-10-11 11:30:00,32.09,32.1,32.07,32.08,21200.0,24.0669,24.0744,24.0519,24.0594,21200.0
2012-10-11 11:40:00,32.08,32.11,32.05,32.1,26100.0,24.0594,24.0819,24.0369,24.0744,26100.0
2012-10-11 11:50:00,32.1,32.12,32.07,32.11,24000.0,24.0744,24.0894,24.0519,24.0819,24000.0
2012-10-11 12:00:00,32.11,32.11,32.07,32.07,23400.0,24.0819,24.0819,24.0519,24.0519,23400.0
2012-10-11 12:10:00,32.06,32.09,32.06,32.09,31200.0,24.0444,24.0669,24.0444,24.0669,31200.0
2012-10-11 12:20:00,32.09,32.1,32.07,32.09,28200.0,24.0669,24.0744,24.0519,24.0669,28200.0
2012-10-11 12:30:00,32.1,32.12,32.09,32.1,16100.0,24.0744,24.0894,24.0669,24.0744,16100.0
2012-10-11 12:40:00,32.09,32.13,32.05,32.13,174600.0,24.0669,24.0969,24.0369,24.0969,174600.0
2012-10-11 12:50:00,32.13,32.13,32.1,32.1,16100.0,24.0969,24.0969,24.0744,24.0744,16100.0
2012-10-11 13:00:00,32.1,32.13,32.09,32.12,25700.0,24.0744,24.0969,24.0669,24.0894,25700.0
2012-10-11 13:10:00,32.12,32.14,32.11,32.13,24900.0,24.0894,24.1044,24.0819,24.0969,24900.0
2012-10-11 13:20:00,32.14,32.15,32.11,32.14,22900.0,24.1044,24.1119,24.0819,24.1044,22900.0
2012-10-11 13:30:00,32.15,32.15,32.12,32.14,80400.0,24.1119,24.1119,24.0894,24.1044,80400.0
2012-10-11 13:40:00,32.15,32.15,32.11,32.15,80000.0,24.1119,24.1119,24.0819,24.1119,80000.0
2012-10-11 13:50:00,32.15,32.15,32.12,32.12,30600.0,24.1119,24.1119,24.0894,24.0894,30600.0
2012-10-11 14:00:00,32.13,32.13,32.11,32.12,27100.0,24.0969,24.0969,24.0819,24.0894,27100.0
2012-10-11 14:10:00,32.12,32.16,32.12,32.15,34200.0,24.0894,24.1194,24.0894,24.1119,34200.0
2012-10-11 14:20:00,32.15,32.16,32.14,32.15,43200.0,24.1119,24.1194,24.1044,24.1119,43200.0
2012-10-11 14:30:00,32.15,32.15,32.14,32.14,16700.0,24.1119,24.1119,24.1044,24.1044,16700.0
2012-10-11 14:40:00,32.15,32.15,32.11,32.11,23100.0,24.1119,24.1119,24.0819,24.0819,23100.0
2012-10-11 14:50:00,32.12,32.12,32.1,32.1,27200.0,24.0894,24.0894,24.0744,24.0744,27200.0
2012-10-11 15:00:00,32.1,32.11,32.1,32.1,33000.0,24.0744,24.0819,24.0744,24.0744,33000.0
2012-10-11 15:10:00,32.1,32.14,32.1,32.11,53100.0,24.0744,24.1044,24.0744,24.0819,53100.0
2012-10-11 15:20:00,32.11,32.12,32.11,32.12,16400.0,24.0819,24.0894,24.0819,24.0894,16400.0
2012-10-11 15:30:00,32.11,32.12,32.1,32.11,38800.0,24.0819,24.0894,24.0744,24.0819,38800.0
2012-10-11 15:40:00,32.11,32.13,32.1,32.12,81300.0,24.0819,24.0969,24.0744,24.0894,81300.0
2012-10-11 15:50:00,32.13,32.13,32.1,32.11,181100.0,24.0969,24.0969,24.0744,24.0819,181100.0
2012-10-12 09:30:00,32.2,32.2,32.03,32.09,108100.0,24.1494,24.1494,24.0219,24.0669,108100.0
2012-10-12 09:40:00,32.09,32.14,32.08,32.13,29700.0,24.0669,24.1044,24.0594,24.0969,29700.0
2012-10-12 09:50:00,32.13,32.23,32.12,32.23,56000.0,24.0969,24.1719,24.0894,24.1719,56000.0
2012-10-12 10:00:00,32.23,32.25,32.14,32.16,45800.0,24.1719,24.1869,24.1044,24.1194,45800.0
2012-10-12 10:10:00,32.17,32.17,32.12,32.13,43800.0,24.1269,24.1269,24.0894,24.0969,43800.0
2012-10-12 10:20:00,32.13,32.13,32.09,32.1,56000.0,24.0969,24.0969,24.0669,24.0744,56000.0
2012-10-12 10:30:00,32.1,32.11,32.1,32.11,26700.0,24.0744,24.0819,24.0744,24.0819,26700.0
2012-10-12 10:40:00,32.11,32.16,32.1,32.13,58600.0,24.0819,24.1194,24.0744,24.0969,58600.0
2012-10-12 10:50:00,32.13,32.14,32.1,32.1,59900.0,24.0969,24.1044,24.0744,24.0744,59900.0
2012-10-12 11:00:00,32.1,32.13,32.1,32.11,22700.0,24.0744,24.0969,24.0744,24.0819,22700.0
2012-10-12 11:10:00,32.11,32.11,32.07,32.08,55500.0,24.0819,24.0819,24.0519,24.0594,55500.0
2012-10-12 11:20:00,32.08,32.11,32.08,32.1,43300.0,24.0594,24.0819,24.0594,24.0744,43300.0
2012-10-12 11:30:00,32.09,32.1,32.07,32.1,102300.0,24.0669,24.0744,24.0519,24.0744,102300.0
2012-10-12 11:40:00,32.1,32.12,32.07,32.1,41300.0,24.0744,24.0894,24.0519,24.0744,41300.0
2012-10-12 11:50:00,32.1,32.11,32.08,32.09,29000.0,24.0744,24.0819,24.0594,24.0669,29000.0
2012-10-12 12:00:00,32.09,32.1,32.07,32.08,64000.0,24.0669,24.0744,24.0519,24.0594,64000.0
2012-10-12 12:10:00,32.08,32.1,32.07,32.08,68800.0,24.0594,24.0744,24.0519,24.0594,68800.0
2012-10-12 12:20:00,32.09,32.11,32.07,32.1,106000.0,24.0669,24.0819,24.0519,24.0744,106000.0
2012-10-12 12:30:00,32.09,32.1,32.07,32.08,77200.0,24.0669,24.0744,24.0519,24.0594,77200.0
2012-10-12 12:40:00,32.08,32.08,32.07,32.07,29000.0,24.0594,24.0594,24.0519,24.0519,29000.0
2012-10-12 12:50:00,32.07,32.1,32.07,32.09,34500.0,24.0519,24.0744,24.0519,24.0669,34500.0
2012-10-12 13:00:00,32.09,32.09,32.07,32.07,14900.0,24.0669,24.0669,24.0519,24.0519,14900.0
2012-10-12 13:10:00,32.07,32.11,32.07,32.11,34800.0,24.0519,24.0819,24.0519,24.0819,34800.0
2012-10-12 13:20:00,32.1,32.11,32.07,32.07,171600.0,24.0744,24.0819,24.0519,24.0519,171600.0
2012-10-12 13:30:00,32.08,32.08,32.05,32.05,21100.0,24.0594,24.0594,24.0369,24.0369,21100.0
2012-10-12 13:40:00,32.05,32.06,32.01,32.04,38900.0,24.0369,24.0444,24.0069,24.0294,38900.0
2012-10-12 13:50:00,32.04,32.05,32.03,32.05,41600.0,24.0294,24.0369,24.0219,24.0369,41600.0
2012-10-12 14:00:00,32.05,32.05,32.01,32.02,45100.0,24.0369,24.0369,24.0069,24.0144,45100.0
2012-10-12 14:10:00,32.03,32.05,32.02,32.03,49100.0,24.0219,24.0369,24.0144,24.0219,49100.0
2012-10-12 14:20:00,32.02,32.06,32.02,32.05,55500.0,24.0144,24.0444,24.0144,24.0369,55500.0
2012-10-12 14:30:00,32.04,32.07,32.04,32.07,46300.0,24.0294,24.0519,24.0294,24.0519,46300.0
2012-10-12 14:40:00,32.06,32.06,32.04,32.05,25300.0,24.0444,24.0444,24.0294,24.0369,25300.0
2012-10-12 14:50:00,32.06,32.08,32.05,32.05,70800.0,24.0444,24.0594,24.0369,24.0369,70800.0
2012-10-12 15:00:00,32.06,32.06,32.05,32.05,51200.0,24.0444,24.0444,24.0369,24.0369,51200.0
2012-10-12 15:10:00,32.05,32.07,32.05,32.06,109200.0,24.0369,24.0519,24.0369,24.0444,109200.0
2012-10-12 15:20:00,32.07,32.09,32.05,32.08,137400.0,24.0519,24.0669,24.0369,24.0594,137400.0
2012-10-12 15:30:00,32.08,32.08,32.06,32.06,66500.0,24.0594,24.0594,24.0444,24.0444,66500.0
2012-10-12 15:40:00,32.07,32.1,32.05,32.06,194400.0,24.0519,24.0744,24.0369,24.0444,194400.0
2012-10-12 15:50:00,32.06,32.11,32.05,32.1,324100.0,24.0444,24.0819,24.0369,24.0744,324100.0
2012-10-15 09:30:00,32.07,32.17,32.05,32.05,58700.0,24.0519,24.1269,24.0369,24.0369,58700.0
2012-10-15 09:40:00,32.05,32.1,32.02,32.06,57400.0,24.0369,24.0744,24.0144,24.0444,57400.0
2012-10-15 09:50:00,32.07,32.09,32.04,32.07,82300.0,24.0519,24.0669,24.0294,24.0519,82300.0
2012-10-15 10:00:00,32.06,32.12,32.04,32.05,37200.0,24.0444,24.0894,24.0294,24.0369,37200.0
2012-10-15 10:10:00,32.05,32.08,32.02,32.06,67800.0,24.0369,24.0594,24.0144,24.0444,67800.0
2012-10-15 10:20:00,32.07,32.09,32.04,32.04,24800.0,24.0519,24.0669,24.0294,24.0294,24800.0
2012-10-15 10:30:00,32.05,32.1,32.04,32.06,27300.0,24.0369,24.0744,24.0294,24.0444,27300.0
2012-10-15 10:40:00,32.06,32.07,32.04,32.05,23000.0,24.0444,24.0519,24.0294,24.0369,23000.0
2012-10-15 10:50:00,32.04,32.05,32.0,32.04,82100.0,24.0294,24.0369,23.9994,24.0294,82100.0
2012-10-15 11:00:00,32.04,32.04,32.0,32.01,26300.0,24.0294,24.0294,23.9994,24.0069,26300.0
2012-10-15 11:10:00,32.01,32.02,32.0,32.01,33300.0,24.0069,24.0144,23.9994,24.0069,33300.0
2012-10-15 11:20:00,32.01,32.02,31.99,32.01,60000.0,24.0069,24.0144,23.9919,24.0069,60000.0
2012-10-15 11:30:00,32.0,32.04,32.0,32.04,17700.0,23.9994,24.0294,23.9994,24.0294,17700.0
2012-10-15 11:40:00,32.05,32.08,32.04,32.05,48200.0,24.0369,24.0594,24.0294,24.0369,48200.0
2012-10-15 11:50:00,32.05,32.06,32.03,32.03,17400.0,24.0369,24.0444,24.0219,24.0219,17400.0
2012-10-15 12:00:00,32.03,32.06,32.03,32.05,15300.0,24.0219,24.0444,24.0219,24.0369,15300.0
2012-10-15 12:10:00,32.05,32.06,32.04,32.05,17300.0,24.0369,24.0444,24.0294,24.0369,17300.0
2012-10-15 12:20:00,32.05,32.1,32.04,32.09,32500.0,24.0369,24.0744,24.0294,24.0669,32500.0
2012-10-15 12:30:00,32.1,32.11,32.08,32.1,38500.0,24.0744,24.0819,24.0594,24.0744,38500.0
2012-10-15 12:40:00,32.11,32.13,32.11,32.12,42100.0,24.0819,24.0969,24.0819,24.0894,42100.0
2012-10-15 12:50:00,32.12,32.17,32.12,32.16,36400.0,24.0894,24.1269,24.0894,24.1194,36400.0
2012-10-15 13:00:00,32.17,32.2,32.17,32.17,27200.0,24.1269,24.1494,24.1269,24.1269,27200.0
2012-10-15 13:10:00,32.18,32.2,32.17,32.19,31500.0,24.1344,24.1494,24.1269,24.1419,31500.0
2012-10-15 13:20:00,32.19,32.19,32.16,32.16,20300.0,24.1419,24.1419,24.1194,24.1194,20300.0
2012-10-15 13:30:00,32.16,32.19,32.16,32.18,11700.0,24.1194,24.1419,24.1194,24.1344,11700.0
2012-10-15 13:40:00,32.19,32.19,32.18,32.18,17600.0,24.1419,24.1419,24.1344,24.1344,17600.0
2012-10-15 13:50:00,32.18,32.19,32.18,32.18,13100.0,24.1344,24.1419,24.1344,24.1344,13100.0
2012-10-15 14:00:00,32.19,32.19,32.15,32.17,33500.0,24.1419,24.1419,24.1119,24.1269,33500.0
2012-10-15 14:10:00,32.18,32.19,32.18,32.18,14500.0,24.1344,24.1419,24.1344,24.1344,14500.0
2012-10-15 14:20:00,32.19,32.19,32.18,32.18,22000.0,24.1419,24.1419,24.1344,24.1344,22000.0
2012-10-15 14:30:00,32.19,32.19,32.16,32.17,22700.0,24.1419,24.1419,24.1194,24.1269,22700.0
2012-10-15 14:40:00,32.17,32.18,32.15,32.17,25000.0,24.1269,24.1344,24.1119,24.1269,25000.0
2012-10-15 14:50:00,32.17,32.22,32.16,32.21,41900.0,24.1269,24.1644,24.1194,24.1569,41900.0
2012-10-15 15:00:00,32.22,32.22,32.2,32.2,36900.0,24.1644,24.1644,24.1494,24.1494,36900.0
2012-10-15 15:10:00,32.21,32.27,32.21,32.25,59500.0,24.1569,24.2019,24.1569,24.1869,59500.0
2012-10-15 15:20:00,32.25,32.26,32.25,32.26,29200.0,24.1869,24.1944,24.1869,24.1944,29200.0
2012-10-15 15:30:00,32.26,32.27,32.23,32.23,77200.0,24.1944,24.2019,24.1719,24.1719,77200.0
2012-10-15 15:40:00,32.23,32.27,32.22,32.27,230400.0,24.1719,24.2019,24.1644,24.2019,230400.0
2012-10-15 15:50:00,32.27,32.32,32.25,32.31,250100.0,24.2019,24.2394,24.1869,24.2319,250100.0
2012-10-16 09:30:00,32.41,32.44,32.35,32.4,49300.0,24.3069,24.3294,24.2619,24.2994,49300.0
2012-10-16 09:40:00,32.39,32.43,32.38,32.43,30400.0,24.2919,24.3219,24.2844,24.3219,30400.0
2012-10-16 09:50:00,32.43,32.44,32.35,32.39,38200.0,24.3219,24.3294,24.2619,24.2919,38200.0
2012-10-16 10:00:00,32.38,32.44,32.38,32.41,22900.0,24.2844,24.3294,24.2844,24.3069,22900.0
2012-10-16 10:10:00,32.41,32.42,32.36,32.37,36600.0,24.3069,24.3144,24.2694,24.2769,36600.0
2012-10-16 10:20:00,32.37,32.41,32.36,32.38,42200.0,24.2769,24.3069,24.2694,24.2844,42200.0
2012-10-16 10:30:00,32.38,32.43,32.37,32.43,59000.0,24.2844,24.3219,24.2769,24.3219,59000.0
2012-10-16 10:40:00,32.42,32.45,32.41,32.41,40000.0,24.3144,24.3369,24.3069,24.3069,40000.0
2012-10-16 10:50:00,32.41,32.43,32.39,32.41,42800.0,24.3069,24.3219,24.2919,24.3069,42800.0
2012-10-16 11:00:00,32.41,32.42,32.38,32.39,32000.0,24.3069,24.3144,24.2844,24.2919,32000.0
2012-10-16 11:10:00,32.38,32.4,32.37,32.4,42600.0,24.2844,24.2994,24.2769,24.2994,42600.0
2012-10-16 11:20:00,32.39,32.43,32.39,32.41,42300.0,24.2919,24.3219,24.2919,24.3069,42300.0
2012-10-16 11:30:00,32.41,32.42,32.4,32.41,41900.0,24.3069,24.3144,24.2994,24.3069,41900.0
2012-10-16 11:40:00,32.41,32.41,32.38,32.4,39600.0,24.3069,24.3069,24.2844,24.2994,39600.0
2012-10-16 11:50:00,32.4,32.41,32.39,32.4,19400.0,24.2994,24.3069,24.2919,24.2994,19400.0
2012-10-16 12:00:00,32.4,32.5,32.4,32.5,75000.0,24.2994,24.3744,24.2994,24.3744,75000.0
2012-10-16 12:10:00,32.5,32.53,32.5,32.52,63400.0,24.3744,24.3969,24.3744,24.3894,63400.0
2012-10-16 12:20:00,32.52,32.53,32.52,32.52,15800.0,24.3894,24.3969,24.3894,24.3894,15800.0
2012-10-16 12:30:00,32.53,32.56,32.52,32.55,39700.0,24.3969,24.4194,24.3894,24.4119,39700.0
2012-10-16 12:40:00,32.55,32.56,32.55,32.55,33800.0,24.4119,24.4194,24.4119,24.4119,33800.0
2012-10-16 12:50:00,32.56,32.56,32.52,32.52,38900.0,24.4194,24.4194,24.3894,24.3894,38900.0
2012-10-16 13:00:00,32.53,32.53,32.51,32.51,49400.0,24.3969,24.3969,24.3819,24.3819,49400.0
2012-10-16 13:10:00,32.52,32.52,32.49,32.49,98700.0,24.3894,24.3894,24.3669,24.3669,98700.0
2012-10-16 13:20:00,32.49,32.5,32.47,32.47,46400.0,24.3669,24.3744,24.3519,24.3519,46400.0
2012-10-16 13:30:00,32.48,32.48,32.46,32.46,40300.0,24.3594,24.3594,24.3444,24.3444,40300.0
2012-10-16 13:40:00,32.46,32.47,32.44,32.45,21100.0,24.3444,24.3519,24.3294,24.3369,21100.0
2012-10-16 13:50:00,32.44,32.48,32.44,32.45,44600.0,24.3294,24.3594,24.3294,24.3369,44600.0
2012-10-16 14:00:00,32.45,32.47,32.44,32.45,39100.0,24.3369,24.3519,24.3294,24.3369,39100.0
2012-10-16 14:10:00,32.45,32.47,32.43,32.44,42200.0,24.3369,24.3519,24.3219,24.3294,42200.0
2012-10-16 14:20:00,32.45,32.47,32.43,32.44,21700.0,24.3369,24.3519,24.3219,24.3294,21700.0
2012-10-16 14:30:00,32.45,32.46,32.43,32.44,27300.0,24.3369,24.3444,24.3219,24.3294,27300.0
2012-10-16 14:40:00,32.44,32.45,32.43,32.44,26100.0,24.3294,24.3369,24.3219,24.3294,26100.0
2012-10-16 14:50:00,32.44,32.45,32.42,32.45,35200.0,24.3294,24.3369,24.3144,24.3369,35200.0
2012-10-16 15:00:00,32.45,32.46,32.44,32.46,67000.0,24.3369,24.3444,24.3294,24.3444,67000.0
2012-10-16 15:10:00,32.46,32.46,32.44,32.44,86400.0,24.3444,24.3444,24.3294,24.3294,86400.0
2012-10-16 15:20:00,32.45,32.45,32.44,32.45,44000.0,24.3369,24.3369,24.3294,24.3369,44000.0
2012-10-16 15:30:00,32.45,32.45,32.44,32.45,72000.0,24.3369,24.3369,24.3294,24.3369,72000.0
2012-10-16 15:40:00,32.45,32.47,32.44,32.45,163200.0,24.3369,24.3519,24.3294,24.3369,163200.0
2012-10-16 15:50:00,32.45,32.48,32.45,32.47,278100.0,24.3369,24.3594,24.3369,24.3519,278100.0
2012-10-17 09:30:00,32.5,32.52,32.4,32.45,56800.0,24.3744,24.3894,24.2994,24.3369,56800.0
2012-10-17 09:40:00,32.45,32.65,32.45,32.64,81300.0,24.3369,24.4869,24.3369,24.4794,81300.0
2012-10-17 09:50:00,32.64,32.7,32.61,32.65,80900.0,24.4794,24.5244,24.4569,24.4869,80900.0
2012-10-17 10:00:00,32.64,32.67,32.6,32.61,59000.0,24.4794,24.5019,24.4494,24.4569,59000.0
2012-10-17 10:10:00,32.61,32.63,32.6,32.61,51300.0,24.4569,24.4719,24.4494,24.4569,51300.0
2012-10-17 10:20:00,32.61,32.65,32.6,32.63,45100.0,24.4569,24.4869,24.4494,24.4719,45100.0
2012-10-17 10:30:00,32.64,32.66,32.61,32.61,38200.0,24.4794,24.4944,24.4569,24.4569,38200.0
2012-10-17 10:40:00,32.61,32.62,32.57,32.61,101700.0,24.4569,24.4644,24.4269,24.4569,101700.0
2012-10-17 10:50:00,32.6,32.6,32.57,32.59,61200.0,24.4494,24.4494,24.4269,24.4419,61200.0
2012-10-17 11:00:00,32.6,32.62,32.59,32.6,30800.0,24.4494,24.4644,24.4419,24.4494,30800.0
2012-10-17 11:10:00,32.59,32.62,32.58,32.62,58500.0,24.4419,24.4644,24.4344,24.4644,58500.0
2012-10-17 11:20:00,32.63,32.66,32.61,32.65,76100.0,24.4719,24.4944,24.4569,24.4869,76100.0
2012-10-17 11:30:00,32.64,32.66,32.62,32.65,19600.0,24.4794,24.4944,24.4644,24.4869,19600.0
2012-10-17 11:40:00,32.65,32.66,32.64,32.64,22400.0,24.4869,24.4944,24.4794,24.4794,22400.0
2012-10-17 11:50:00,32.64,32.69,32.64,32.69,18300.0,24.4794,24.5169,24.4794,24.5169,18300.0
2012-10-17 12:00:00,32.69,32.7,32.68,32.69,26500.0,24.5169,24.5244,24.5094,24.5169,26500.0
2012-10-17 12:10:00,32.7,32.76,32.7,32.75,64300.0,24.5244,24.5694,24.5244,24.5619,64300.0
2012-10-17 12:20:00,32.75,32.76,32.73,32.74,27200.0,24.5619,24.5694,24.5469,24.5544,27200.0
2012-10-17 12:30:00,32.74,32.75,32.73,32.73,10500.0,24.5544,24.5619,24.5469,24.5469,10500.0
2012-10-17 12:40:00,32.74,32.75,32.73,32.74,28300.0,24.5544,24.5619,24.5469,24.5544,28300.0
2012-10-17 12:50:00,32.74,32.76,32.74,32.74,48900.0,24.5544,24.5694,24.5544,24.5544,48900.0
2012-10-17 13:00:00,32.75,32.79,32.74,32.77,39800.0,24.5619,24.5919,24.5544,24.5769,39800.0
2012-10-17 13:10:00,32.77,32.78,32.77,32.77,16900.0,24.5769,24.5844,24.5769,24.5769,16900.0
2012-10-17 13:20:00,32.77,32.78,32.76,32.77,29400.0,24.5769,24.5844,24.5694,24.5769,29400.0
2012-10-17 13:30:00,32.78,32.78,32.73,32.74,30800.0,24.5844,24.5844,24.5469,24.5544,30800.0
2012-10-17 13:40:00,32.73,32.76,32.72,32.74,41500.0,24.5469,24.5694,24.5394,24.5544,41500.0
2012-10-17 13:50:00,32.74,32.75,32.73,32.75,30600.0,24.5544,24.5619,24.5469,24.5619,30600.0
2012-10-17 14:00:00,32.75,32.81,32.75,32.8,40400.0,24.5619,24.6069,24.5619,24.5994,40400.0
2012-10-17 14:10:00,32.79,32.81,32.79,32.8,15500.0,24.5919,24.6069,24.5919,24.5994,15500.0
2012-10-17 14:20:00,32.8,32.84,32.8,32.82,32400.0,24.5994,24.6294,24.5994,24.6144,32400.0
2012-10-17 14:30:00,32.82,32.82,32.78,32.78,32200.0,24.6144,24.6144,24.5844,24.5844,32200.0
2012-10-17 14:40:00,32.79,32.79,32.77,32.77,36200.0,24.5919,24.5919,24.5769,24.5769,36200.0
2012-10-17 14:50:00,32.77,32.78,32.77,32.77,37200.0,24.5769,24.5844,24.5769,24.5769,37200.0
2012-10-17 15:00:00,32.77,32.78,32.73,32.75,95100.0,24.5769,24.5844,24.5469,24.5619,95100.0
2012-10-17 15:10:00,32.75,32.76,32.74,32.74,85900.0,24.5619,24.5694,24.5544,24.5544,85900.0
2012-10-17 15:20:00,32.74,32.75,32.74,32.75,28900.0,24.5544,24.5619,24.5544,24.5619,28900.0
2012-10-17 15:30:00,32.75,32.78,32.74,32.77,165100.0,24.5619,24.5844,24.5544,24.5769,165100.0
2012-10-17 15:40:00,32.78,32.78,32.77,32.77,97400.0,24.5844,24.5844,24.5769,24.5769,97400.0
2012-10-17 15:50:00,32.77,32.78,32.73,32.73,302500.0,24.5769,24.5844,24.5469,24.5469,302500.0
2012-10-18 09:30:00,32.73,32.84,32.7,32.78,73400.0,24.5469,24.6294,24.5244,24.5844,73400.0
2012-10-18 09:40:00,32.78,32.89,32.78,32.86,50000.0,24.5844,24.6669,24.5844,24.6444,50000.0
2012-10-18 09:50:00,32.86,32.89,32.85,32.88,33100.0,24.6444,24.6669,24.6369,24.6594,33100.0
2012-10-18 10:00:00,32.89,32.94,32.82,32.85,71200.0,24.6669,24.7044,24.6144,24.6369,71200.0
2012-10-18 10:10:00,32.85,32.86,32.75,32.78,67300.0,24.6369,24.6444,24.5619,24.5844,67300.0
2012-10-18 10:20:00,32.78,32.82,32.76,32.81,50100.0,24.5844,24.6144,24.5694,24.6069,50100.0
2012-10-18 10:30:00,32.82,32.86,32.81,32.85,61900.0,24.6144,24.6444,24.6069,24.6369,61900.0
2012-10-18 10:40:00,32.85,32.85,32.81,32.82,65200.0,24.6369,24.6369,24.6069,24.6144,65200.0
2012-10-18 10:50:00,32.83,32.86,32.82,32.84,39500.0,24.6219,24.6444,24.6144,24.6294,39500.0
2012-10-18 11:00:00,32.83,32.88,32.83,32.86,53600.0,24.6219,24.6594,24.6219,24.6444,53600.0
2012-10-18 11:10:00,32.85,32.88,32.85,32.85,43700.0,24.6369,24.6594,24.6369,24.6369,43700.0
2012-10-18 11:20:00,32.85,32.85,32.82,32.84,59300.0,24.6369,24.6369,24.6144,24.6294,59300.0
2012-10-18 11:30:00,32.83,32.85,32.83,32.85,19300.0,24.6219,24.6369,24.6219,24.6369,19300.0
2012-10-18 11:40:00,32.85,32.86,32.83,32.86,36300.0,24.6369,24.6444,24.6219,24.6444,36300.0
2012-10-18 11:50:00,32.85,32.91,32.85,32.91,19700.0,24.6369,24.6819,24.6369,24.6819,19700.0
2012-10-18 12:00:00,32.91,32.94,32.9,32.91,29600.0,24.6819,24.7044,24.6744,24.6819,29600.0
2012-10-18 12:10:00,32.9,32.95,32.9,32.95,44400.0,24.6744,24.7119,24.6744,24.7119,44400.0
2012-10-18 12:20:00,32.95,32.95,32.94,32.94,14000.0,24.7119,24.7119,24.7044,24.7044,14000.0
2012-10-18 12:30:00,32.95,32.98,32.93,32.96,46600.0,24.7119,24.7344,24.6969,24.7194,46600.0
2012-10-18 12:40:00,32.97,32.97,32.91,32.91,29000.0,24.7269,24.7269,24.6819,24.6819,29000.0
2012-10-18 12:50:00,32.91,32.95,32.9,32.95,38200.0,24.6819,24.7119,24.6744,24.7119,38200.0
2012-10-18 13:00:00,32.95,32.97,32.92,32.93,26600.0,24.7119,24.7269,24.6894,24.6969,26600.0
2012-10-18 13:10:00,32.94,32.94,32.91,32.91,29300.0,24.7044,24.7044,24.6819,24.6819,29300.0
2012-10-18 13:20:00,32.92,32.97,32.91,32.93,20800.0,24.6894,24.7269,24.6819,24.6969,20800.0
2012-10-18 13:30:00,32.93,32.94,32.91,32.91,13700.0,24.6969,24.7044,24.6819,24.6819,13700.0
2012-10-18 13:40:00,32.9,32.95,32.9,32.94,28600.0,24.6744,24.7119,24.6744,24.7044,28600.0
2012-10-18 13:50:00,32.94,32.94,32.91,32.93,19100.0,24.7044,24.7044,24.6819,24.6969,19100.0
2012-10-18 14:00:00,32.93,32.96,32.92,32.95,51600.0,24.6969,24.7194,24.6894,24.7119,51600.0
2012-10-18 14:10:00,32.96,32.99,32.95,32.99,22900.0,24.7194,24.7419,24.7119,24.7419,22900.0
2012-10-18 14:20:00,32.99,32.99,32.97,32.98,14900.0,24.7419,24.7419,24.7269,24.7344,14900.0
2012-10-18 14:30:00,32.98,33.01,32.97,33.0,138600.0,24.7344,24.7569,24.7269,24.7494,138600.0
2012-10-18 14:40:00,32.99,33.01,32.97,32.99,61400.0,24.7419,24.7569,24.7269,24.7419,61400.0
2012-10-18 14:50:00,32.99,33.02,32.98,33.01,32300.0,24.7419,24.7644,24.7344,24.7569,32300.0
2012-10-18 15:00:00,33.01,33.01,32.99,33.01,25800.0,24.7569,24.7569,24.7419,24.7569,25800.0
2012-10-18 15:10:00,33.01,33.03,32.99,32.99,35900.0,24.7569,24.7719,24.7419,24.7419,35900.0
2012-10-18 15:20:00,32.99,33.01,32.97,33.01,72800.0,24.7419,24.7569,24.7269,24.7569,72800.0
2012-10-18 15:30:00,33.01,33.01,32.97,32.98,92700.0,24.7569,24.7569,24.7269,24.7344,92700.0
2012-10-18 15:40:00,32.98,33.01,32.98,32.99,139200.0,24.7344,24.7569,24.7344,24.7419,139200.0
2012-10-18 15:50:00,33.0,33.03,32.98,32.99,235800.0,24.7494,24.7719,24.7344,24.7419,235800.0
2012-10-19 09:30:00,32.87,32.99,32.83,32.85,342500.0,24.6519,24.7419,24.6219,24.6369,342500.0
2012-10-19 09:40:00,32.86,32.88,32.8,32.81,51200.0,24.6444,24.6594,24.5994,24.6069,51200.0
2012-10-19 09:50:00,32.81,32.83,32.78,32.79,52800.0,24.6069,24.6219,24.5844,24.5919,52800.0
2012-10-19 10:00:00,32.79,32.84,32.75,32.84,65500.0,24.5919,24.6294,24.5619,24.6294,65500.0
2012-10-19 10:10:00,32.83,32.84,32.78,32.79,177500.0,24.6219,24.6294,24.5844,24.5919,177500.0
2012-10-19 10:20:00,32.79,32.83,32.78,32.83,145600.0,24.5919,24.6219,24.5844,24.6219,145600.0
2012-10-19 10:30:00,32.83,32.89,32.8,32.85,360000.0,24.6219,24.6669,24.5994,24.6369,360000.0
2012-10-19 10:40:00,32.85,32.85,32.81,32.81,57700.0,24.6369,24.6369,24.6069,24.6069,57700.0
2012-10-19 10:50:00,32.81,32.84,32.78,32.83,39600.0,24.6069,24.6294,24.5844,24.6219,39600.0
2012-10-19 11:00:00,32.83,32.83,32.75,32.75,44400.0,24.6219,24.6219,24.5619,24.5619,44400.0
2012-10-19 11:10:00,32.76,32.77,32.75,32.77,28100.0,24.5694,24.5769,24.5619,24.5769,28100.0
2012-10-19 11:20:00,32.76,32.77,32.7,32.75,45500.0,24.5694,24.5769,24.5244,24.5619,45500.0
2012-10-19 11:30:00,32.75,32.81,32.74,32.79,41100.0,24.5619,24.6069,24.5544,24.5919,41100.0
2012-10-19 11:40:00,32.78,32.79,32.74,32.74,18200.0,24.5844,24.5919,24.5544,24.5544,18200.0
2012-10-19 11:50:00,32.74,32.75,32.68,32.72,29500.0,24.5544,24.5619,24.5094,24.5394,29500.0
2012-10-19 12:00:00,32.73,32.78,32.72,32.78,23800.0,24.5469,24.5844,24.5394,24.5844,23800.0
2012-10-19 12:10:00,32.78,32.78,32.66,32.67,49200.0,24.5844,24.5844,24.4944,24.5019,49200.0
2012-10-19 12:20:00,32.66,32.7,32.62,32.63,51800.0,24.4944,24.5244,24.4644,24.4719,51800.0
2012-10-19 12:30:00,32.63,32.66,32.63,32.66,16200.0,24.4719,24.4944,24.4719,24.4944,16200.0
2012-10-19 12:40:00,32.66,32.66,32.62,32.65,24000.0,24.4944,24.4944,24.4644,24.4869,24000.0
2012-10-19 12:50:00,32.65,32.66,32.63,32.63,17100.0,24.4869,24.4944,24.4719,24.4719,17100.0
2012-10-19 13:00:00,32.63,32.65,32.63,32.65,18200.0,24.4719,24.4869,24.4719,24.4869,18200.0
2012-10-19 13:10:00,32.65,32.68,32.64,32.66,22400.0,24.4869,24.5094,24.4794,24.4944,22400.0
2012-10-19 13:20:00,32.67,32.67,32.62,32.63,33100.0,24.5019,24.5019,24.4644,24.4719,33100.0
2012-10-19 13:30:00,32.63,32.65,32.62,32.63,26900.0,24.4719,24.4869,24.4644,24.4719,26900.0
2012-10-19 13:40:00,32.64,32.64,32.57,32.58,30100.0,24.4794,24.4794,24.4269,24.4344,30100.0
2012-10-19 13:50:00,32.58,32.59,32.54,32.56,33300.0,24.4344,24.4419,24.4044,24.4194,33300.0
2012-10-19 14:00:00,32.55,32.57,32.55,32.55,23000.0,24.4119,24.4269,24.4119,24.4119,23000.0
2012-10-19 14:10:00,32.55,32.56,32.53,32.53,31000.0,24.4119,24.4194,24.3969,24.3969,31000.0
2012-10-19 14:20:00,32.54,32.54,32.44,32.46,61300.0,24.4044,24.4044,24.3294,24.3444,61300.0
2012-10-19 14:30:00,32.46,32.52,32.46,32.51,28000.0,24.3444,24.3894,24.3444,24.3819,28000.0
2012-10-19 14:40:00,32.52,32.53,32.49,32.49,34300.0,24.3894,24.3969,24.3669,24.3669,34300.0
2012-10-19 14:50:00,32.5,32.53,32.49,32.53,25600.0,24.3744,24.3969,24.3669,24.3969,25600.0
2012-10-19 15:00:00,32.53,32.53,32.48,32.48,32600.0,24.3969,24.3969,24.3594,24.3594,32600.0
2012-10-19 15:10:00,32.48,32.53,32.45,32.52,83600.0,24.3594,24.3969,24.3369,24.3894,83600.0
2012-10-19 15:20:00,32.53,32.54,32.51,32.51,84100.0,24.3969,24.4044,24.3819,24.3819,84100.0
2012-10-19 15:30:00,32.5,32.56,32.5,32.55,107200.0,24.3744,24.4194,24.3744,24.4119,107200.0
2012-10-19 15:40:00,32.55,32.61,32.55,32.6,193200.0,24.4119,24.4569,24.4119,24.4494,193200.0
2012-10-19 15:50:00,32.6,32.6,32.53,32.54,190500.0,24.4494,24.4494,24.3969,24.4044,190500.0
2012-10-22 09:30:00,32.45,32.65,32.42,32.52,53400.0,24.3369,24.4869,24.3144,24.3894,53400.0
2012-10-22 09:40:00,32.52,32.57,32.48,32.49,24700.0,24.3894,24.4269,24.3594,24.3669,24700.0
2012-10-22 09:50:00,32.49,32.55,32.47,32.55,32600.0,24.3669,24.4119,24.3519,24.4119,32600.0
2012-10-22 10:00:00,32.55,32.67,32.53,32.65,51400.0,24.4119,24.5019,24.3969,24.4869,51400.0
2012-10-22 10:10:00,32.65,32.65,32.62,32.62,22000.0,24.4869,24.4869,24.4644,24.4644,22000.0
2012-10-22 10:20:00,32.62,32.68,32.62,32.66,24100.0,24.4644,24.5094,24.4644,24.4944,24100.0
2012-10-22 10:30:00,32.66,32.66,32.56,32.57,28500.0,24.4944,24.4944,24.4194,24.4269,28500.0
2012-10-22 10:40:00,32.56,32.59,32.5,32.57,28200.0,24.4194,24.4419,24.3744,24.4269,28200.0
2012-10-22 10:50:00,32.57,32.62,32.55,32.55,17200.0,24.4269,24.4644,24.4119,24.4119,17200.0
2012-10-22 11:00:00,32.55,32.58,32.55,32.57,16900.0,24.4119,24.4344,24.4119,24.4269,16900.0
2012-10-22 11:10:00,32.57,32.58,32.54,32.56,25900.0,24.4269,24.4344,24.4044,24.4194,25900.0
2012-10-22 11:20:00,32.57,32.61,32.54,32.6,25100.0,24.4269,24.4569,24.4044,24.4494,25100.0
2012-10-22 11:30:00,32.61,32.61,32.57,32.57,18100.0,24.4569,24.4569,24.4269,24.4269,18100.0
2012-10-22 11:40:00,32.57,32.62,32.57,32.61,28100.0,24.4269,24.4644,24.4269,24.4569,28100.0
2012-10-22 11:50:00,32.61,32.61,32.53,32.54,17100.0,24.4569,24.4569,24.3969,24.4044,17100.0
2012-10-22 12:00:00,32.55,32.56,32.52,32.55,26000.0,24.4119,24.4194,24.3894,24.4119,26000.0
2012-10-22 12:10:00,32.56,32.56,32.53,32.55,10100.0,24.4194,24.4194,24.3969,24.4119,10100.0
2012-10-22 12:20:00,32.54,32.55,32.52,32.52,44100.0,24.4044,24.4119,24.3894,24.3894,44100.0
2012-10-22 12:30:00,32.53,32.55,32.52,32.52,29800.0,24.3969,24.4119,24.3894,24.3894,29800.0
2012-10-22 12:40:00,32.52,32.57,32.52,32.57,15300.0,24.3894,24.4269,24.3894,24.4269,15300.0
2012-10-22 12:50:00,32.56,32.59,32.56,32.56,20100.0,24.4194,24.4419,24.4194,24.4194,20100.0
2012-10-22 13:00:00,32.56,32.61,32.54,32.54,68700.0,24.4194,24.4569,24.4044,24.4044,68700.0
2012-10-22 13:10:00,32.53,32.53,32.47,32.48,20500.0,24.3969,24.3969,24.3519,24.3594,20500.0
2012-10-22 13:20:00,32.48,32.48,32.44,32.44,33900.0,24.3594,24.3594,24.3294,24.3294,33900.0
2012-10-22 13:30:00,32.44,32.46,32.41,32.43,25400.0,24.3294,24.3444,24.3069,24.3219,25400.0
2012-10-22 13:40:00,32.43,32.44,32.41,32.44,20900.0,24.3219,24.3294,24.3069,24.3294,20900.0
2012-10-22 13:50:00,32.43,32.46,32.4,32.41,21600.0,24.3219,24.3444,24.2994,24.3069,21600.0
2012-10-22 14:00:00,32.41,32.44,32.41,32.43,19200.0,24.3069,24.3294,24.3069,24.3219,19200.0
2012-10-22 14:10:00,32.43,32.47,32.43,32.45,24400.0,24.3219,24.3519,24.3219,24.3369,24400.0
2012-10-22 14:20:00,32.46,32.46,32.43,32.44,40200.0,24.3444,24.3444,24.3219,24.3294,40200.0
2012-10-22 14:30:00,32.44,32.47,32.44,32.46,32100.0,24.3294,24.3519,24.3294,24.3444,32100.0
2012-10-22 14:40:00,32.46,32.5,32.45,32.5,29000.0,24.3444,24.3744,24.3369,24.3744,29000.0
2012-10-22 14:50:00,32.49,32.51,32.47,32.48,43900.0,24.3669,24.3819,24.3519,24.3594,43900.0
2012-10-22 15:00:00,32.48,32.49,32.44,32.46,57500.0,24.3594,24.3669,24.3294,24.3444,57500.0
2012-10-22 15:10:00,32.46,32.51,32.45,32.51,30200.0,24.3444,24.3819,24.3369,24.3819,30200.0
2012-10-22 15:20:00,32.51,32.53,32.49,32.53,51400.0,24.3819,24.3969,24.3669,24.3969,51400.0
2012-10-22 15:30:00,32.53,32.54,32.5,32.51,88300.0,24.3969,24.4044,24.3744,24.3819,88300.0
2012-10-22 15:40:00,32.51,32.52,32.49,32.49,97700.0,24.3819,24.3894,24.3669,24.3669,97700.0
2012-10-22 15:50:00,32.5,32.58,32.49,32.57,203600.0,24.3744,24.4344,24.3669,24.4269,203600.0
2012-10-23 09:30:00,32.36,32.41,32.12,32.16,140100.0,24.2694,24.3069,24.0894,24.1194,140100.0
2012-10-23 09:40:00,32.17,32.31,32.16,32.31,72700.0,24.1269,24.2319,24.1194,24.2319,72700.0
2012-10-23 09:50:00,32.3,32.3,32.24,32.24,31700.0,24.2244,24.2244,24.1794,24.1794,31700.0
2012-10-23 10:00:00,32.25,32.3,32.21,32.24,26400.0,24.1869,24.2244,24.1569,24.1794,26400.0
2012-10-23 10:10:00,32.24,32.24,32.16,32.16,24700.0,24.1794,24.1794,24.1194,24.1194,24700.0
2012-10-23 10:20:00,32.17,32.2,32.13,32.18,38900.0,24.1269,24.1494,24.0969,24.1344,38900.0
2012-10-23 10:30:00,32.18,32.18,32.13,32.15,49700.0,24.1344,24.1344,24.0969,24.1119,49700.0
2012-10-23 10:40:00,32.14,32.21,32.14,32.19,21300.0,24.1044,24.1569,24.1044,24.1419,21300.0
2012-10-23 10:50:00,32.2,32.2,32.16,32.18,21000.0,24.1494,24.1494,24.1194,24.1344,21000.0
2012-10-23 11:00:00,32.19,32.19,32.14,32.16,43700.0,24.1419,24.1419,24.1044,24.1194,43700.0
2012-10-23 11:10:00,32.16,32.18,32.13,32.16,40100.0,24.1194,24.1344,24.0969,24.1194,40100.0
2012-10-23 11:20:00,32.17,32.19,32.15,32.18,37200.0,24.1269,24.1419,24.1119,24.1344,37200.0
2012-10-23 11:30:00,32.17,32.19,32.15,32.19,29100.0,24.1269,24.1419,24.1119,24.1419,29100.0
2012-10-23 11:40:00,32.18,32.22,32.17,32.21,24000.0,24.1344,24.1644,24.1269,24.1569,24000.0
2012-10-23 11:50:00,32.21,32.24,32.21,32.24,18500.0,24.1569,24.1794,24.1569,24.1794,18500.0
2012-10-23 12:00:00,32.24,32.24,32.19,32.19,28500.0,24.1794,24.1794,24.1419,24.1419,28500.0
2012-10-23 12:10:00,32.19,32.26,32.19,32.26,15200.0,24.1419,24.1944,24.1419,24.1944,15200.0
2012-10-23 12:20:00,32.27,32.31,32.25,32.31,47800.0,24.2019,24.2319,24.1869,24.2319,47800.0
2012-10-23 12:30:00,32.31,32.38,32.3,32.36,45800.0,24.2319,24.2844,24.2244,24.2694,45800.0
2012-10-23 12:40:00,32.35,32.38,32.35,32.36,23600.0,24.2619,24.2844,24.2619,24.2694,23600.0
2012-10-23 12:50:00,32.36,32.37,32.34,32.35,20700.0,24.2694,24.2769,24.2544,24.2619,20700.0
2012-10-23 13:00:00,32.35,32.37,32.34,32.36,23800.0,24.2619,24.2769,24.2544,24.2694,23800.0
2012-10-23 13:10:00,32.36,32.41,32.36,32.36,16900.0,24.2694,24.3069,24.2694,24.2694,16900.0
2012-10-23 13:20:00,32.36,32.38,32.36,32.36,9300.0,24.2694,24.2844,24.2694,24.2694,9300.0
2012-10-23 13:30:00,32.37,32.39,32.36,32.38,40600.0,24.2769,24.2919,24.2694,24.2844,40600.0
2012-10-23 13:40:00,32.38,32.38,32.31,32.33,42000.0,24.2844,24.2844,24.2319,24.2469,42000.0
2012-10-23 13:50:00,32.33,32.35,32.33,32.35,12600.0,24.2469,24.2619,24.2469,24.2619,12600.0
2012-10-23 14:00:00,32.35,32.39,32.34,32.36,59400.0,24.2619,24.2919,24.2544,24.2694,59400.0
2012-10-23 14:10:00,32.36,32.39,32.34,32.38,34600.0,24.2694,24.2919,24.2544,24.2844,34600.0
2012-10-23 14:20:00,32.37,32.39,32.36,32.38,26200.0,24.2769,24.2919,24.2694,24.2844,26200.0
2012-10-23 14:30:00,32.39,32.41,32.36,32.4,25600.0,24.2919,24.3069,24.2694,24.2994,25600.0
2012-10-23 14:40:00,32.4,32.41,32.38,32.41,29000.0,24.2994,24.3069,24.2844,24.3069,29000.0
2012-10-23 14:50:00,32.41,32.41,32.39,32.4,15900.0,24.3069,24.3069,24.2919,24.2994,15900.0
2012-10-23 15:00:00,32.39,32.4,32.37,32.37,38700.0,24.2919,24.2994,24.2769,24.2769,38700.0
2012-10-23 15:10:00,32.38,32.4,32.37,32.4,41300.0,24.2844,24.2994,24.2769,24.2994,41300.0
2012-10-23 15:20:00,32.4,32.41,32.36,32.37,56800.0,24.2994,24.3069,24.2694,24.2769,56800.0
2012-10-23 15:30:00,32.37,32.37,32.32,32.32,94000.0,24.2769,24.2769,24.2394,24.2394,94000.0
2012-10-23 15:40:00,32.32,32.32,32.3,32.32,83300.0,24.2394,24.2394,24.2244,24.2394,83300.0
2012-10-23 15:50:00,32.31,32.36,32.3,32.31,224600.0,24.2319,24.2694,24.2244,24.2319,224600.0
2012-10-24 09:30:00,32.4,32.45,32.23,32.25,50900.0,24.2994,24.3369,24.1719,24.1869,50900.0
2012-10-24 09:40:00,32.23,32.27,32.18,32.24,38700.0,24.1719,24.2019,24.1344,24.1794,38700.0
2012-10-24 09:50:00,32.24,32.27,32.22,32.24,90800.0,24.1794,24.2019,24.1644,24.1794,90800.0
2012-10-24 10:00:00,32.24,32.24,32.12,32.12,64400.0,24.1794,24.1794,24.0894,24.0894,64400.0
2012-10-24 10:10:00,32.11,32.16,32.1,32.13,28400.0,24.0819,24.1194,24.0744,24.0969,28400.0
2012-10-24 10:20:00,32.13,32.16,32.1,32.12,42200.0,24.0969,24.1194,24.0744,24.0894,42200.0
2012-10-24 10:30:00,32.11,32.16,32.1,32.12,49200.0,24.0819,24.1194,24.0744,24.0894,49200.0
2012-10-24 10:40:00,32.12,32.16,32.11,32.15,73500.0,24.0894,24.1194,24.0819,24.1119,73500.0
2012-10-24 10:50:00,32.15,32.17,32.14,32.16,46000.0,24.1119,24.1269,24.1044,24.1194,46000.0
2012-10-24 11:00:00,32.16,32.21,32.15,32.17,36500.0,24.1194,24.1569,24.1119,24.1269,36500.0
2012-10-24 11:10:00,32.17,32.2,32.16,32.16,26900.0,24.1269,24.1494,24.1194,24.1194,26900.0
2012-10-24 11:20:00,32.16,32.23,32.16,32.23,69200.0,24.1194,24.1719,24.1194,24.1719,69200.0
2012-10-24 11:30:00,32.23,32.26,32.21,32.22,49200.0,24.1719,24.1944,24.1569,24.1644,49200.0
2012-10-24 11:40:00,32.23,32.23,32.19,32.19,27700.0,24.1719,24.1719,24.1419,24.1419,27700.0
2012-10-24 11:50:00,32.2,32.23,32.19,32.22,24600.0,24.1494,24.1719,24.1419,24.1644,24600.0
2012-10-24 12:00:00,32.21,32.23,32.19,32.2,40300.0,24.1569,24.1719,24.1419,24.1494,40300.0
2012-10-24 12:10:00,32.2,32.23,32.19,32.22,25300.0,24.1494,24.1719,24.1419,24.1644,25300.0
2012-10-24 12:20:00,32.22,32.22,32.19,32.22,14300.0,24.1644,24.1644,24.1419,24.1644,14300.0
2012-10-24 12:30:00,32.22,32.25,32.21,32.25,18600.0,24.1644,24.1869,24.1569,24.1869,18600.0
2012-10-24 12:40:00,32.25,32.25,32.22,32.24,19300.0,24.1869,24.1869,24.1644,24.1794,19300.0
2012-10-24 12:50:00,32.23,32.24,32.23,32.24,6700.0,24.1719,24.1794,24.1719,24.1794,6700.0
2012-10-24 13:00:00,32.23,32.24,32.23,32.23,8800.0,24.1719,24.1794,24.1719,24.1719,8800.0
2012-10-24 13:10:00,32.24,32.24,32.22,32.23,19500.0,24.1794,24.1794,24.1644,24.1719,19500.0
2012-10-24 13:20:00,32.23,32.25,32.22,32.25,15400.0,24.1719,24.1869,24.1644,24.1869,15400.0
2012-10-24 13:30:00,32.25,32.26,32.24,32.25,22700.0,24.1869,24.1944,24.1794,24.1869,22700.0
2012-10-24 13:40:00,32.26,32.28,32.25,32.28,28100.0,24.1944,24.2094,24.1869,24.2094,28100.0
2012-10-24 13:50:00,32.27,32.29,32.26,32.28,32500.0,24.2019,24.2169,24.1944,24.2094,32500.0
2012-10-24 14:00:00,32.27,32.3,32.27,32.3,31200.0,24.2019,24.2244,24.2019,24.2244,31200.0
2012-10-24 14:10:00,32.3,32.3,32.21,32.26,25900.0,24.2244,24.2244,24.1569,24.1944,25900.0
2012-10-24 14:20:00,32.26,32.28,32.21,32.24,48400.0,24.1944,24.2094,24.1569,24.1794,48400.0
2012-10-24 14:30:00,32.24,32.24,32.2,32.21,34800.0,24.1794,24.1794,24.1494,24.1569,34800.0
2012-10-24 14:40:00,32.21,32.22,32.19,32.22,32300.0,24.1569,24.1644,24.1419,24.1644,32300.0
2012-10-24 14:50:00,32.22,32.23,32.19,32.21,53600.0,24.1644,24.1719,24.1419,24.1569,53600.0
2012-10-24 15:00:00,32.2,32.22,32.14,32.18,86500.0,24.1494,24.1644,24.1044,24.1344,86500.0
2012-10-24 15:10:00,32.18,32.2,32.17,32.2,58100.0,24.1344,24.1494,24.1269,24.1494,58100.0
2012-10-24 15:20:00,32.2,32.2,32.16,32.16,46500.0,24.1494,24.1494,24.1194,24.1194,46500.0
2012-10-24 15:30:00,32.17,32.22,32.17,32.19,94100.0,24.1269,24.1644,24.1269,24.1419,94100.0
2012-10-24 15:40:00,32.18,32.19,32.15,32.17,171500.0,24.1344,24.1419,24.1119,24.1269,171500.0
2012-10-24 15:50:00,32.17,32.19,32.15,32.17,163000.0,24.1269,24.1419,24.1119,24.1269,163000.0
2012-10-25 09:30:00,32.38,32.5,32.3,32.43,51500.0,24.2844,24.3744,24.2244,24.3219,51500.0
2012-10-25 09:40:00,32.44,32.49,32.38,32.47,46100.0,24.3294,24.3669,24.2844,24.3519,46100.0
2012-10-25 09:50:00,32.46,32.58,32.46,32.56,63300.0,24.3444,24.4344,24.3444,24.4194,63300.0
2012-10-25 10:00:00,32.56,32.6,32.47,32.6,58500.0,24.4194,24.4494,24.3519,24.4494,58500.0
2012-10-25 10:10:00,32.59,32.67,32.56,32.67,49100.0,24.4419,24.5019,24.4194,24.5019,49100.0
2012-10-25 10:20:00,32.67,32.68,32.62,32.64,25500.0,24.5019,24.5094,24.4644,24.4794,25500.0
2012-10-25 10:30:00,32.64,32.65,32.61,32.63,43000.0,24.4794,24.4869,24.4569,24.4719,43000.0
2012-10-25 10:40:00,32.63,32.65,32.6,32.61,37900.0,24.4719,24.4869,24.4494,24.4569,37900.0
2012-10-25 10:50:00,32.61,32.73,32.61,32.73,53500.0,24.4569,24.5469,24.4569,24.5469,53500.0
2012-10-25 11:00:00,32.73,32.74,32.66,32.7,51300.0,24.5469,24.5544,24.4944,24.5244,51300.0
2012-10-25 11:10:00,32.7,32.72,32.68,32.69,31500.0,24.5244,24.5394,24.5094,24.5169,31500.0
2012-10-25 11:20:00,32.68,32.7,32.58,32.61,49200.0,24.5094,24.5244,24.4344,24.4569,49200.0
2012-10-25 11:30:00,32.61,32.62,32.55,32.55,47600.0,24.4569,24.4644,24.4119,24.4119,47600.0
2012-10-25 11:40:00,32.56,32.59,32.55,32.58,18800.0,24.4194,24.4419,24.4119,24.4344,18800.0
2012-10-25 11:50:00,32.57,32.61,32.54,32.6,56700.0,24.4269,24.4569,24.4044,24.4494,56700.0
2012-10-25 12:00:00,32.6,32.6,32.53,32.59,25700.0,24.4494,24.4494,24.3969,24.4419,25700.0
2012-10-25 12:10:00,32.59,32.61,32.59,32.6,25800.0,24.4419,24.4569,24.4419,24.4494,25800.0
2012-10-25 12:20:00,32.6,32.6,32.58,32.6,25200.0,24.4494,24.4494,24.4344,24.4494,25200.0
2012-10-25 12:30:00,32.6,32.6,32.55,32.6,24600.0,24.4494,24.4494,24.4119,24.4494,24600.0
2012-10-25 12:40:00,32.6,32.6,32.58,32.59,35700.0,24.4494,24.4494,24.4344,24.4419,35700.0
2012-10-25 12:50:00,32.6,32.65,32.59,32.65,45000.0,24.4494,24.4869,24.4419,24.4869,45000.0
2012-10-25 13:00:00,32.65,32.69,32.65,32.69,46500.0,24.4869,24.5169,24.4869,24.5169,46500.0
2012-10-25 13:10:00,32.69,32.69,32.64,32.64,37000.0,24.5169,24.5169,24.4794,24.4794,37000.0
2012-10-25 13:20:00,32.65,32.71,32.64,32.69,60500.0,24.4869,24.5319,24.4794,24.5169,60500.0
2012-10-25 13:30:00,32.69,32.7,32.68,32.69,84800.0,24.5169,24.5244,24.5094,24.5169,84800.0
2012-10-25 13:40:00,32.69,32.7,32.67,32.7,25900.0,24.5169,24.5244,24.5019,24.5244,25900.0
2012-10-25 13:50:00,32.69,32.7,32.68,32.69,23700.0,24.5169,24.5244,24.5094,24.5169,23700.0
2012-10-25 14:00:00,32.69,32.69,32.65,32.66,20800.0,24.5169,24.5169,24.4869,24.4944,20800.0
2012-10-25 14:10:00,32.66,32.66,32.64,32.65,14500.0,24.4944,24.4944,24.4794,24.4869,14500.0
2012-10-25 14:20:00,32.64,32.66,32.63,32.64,66600.0,24.4794,24.4944,24.4719,24.4794,66600.0
2012-10-25 14:30:00,32.64,32.65,32.63,32.65,22200.0,24.4794,24.4869,24.4719,24.4869,22200.0
2012-10-25 14:40:00,32.66,32.69,32.64,32.65,46500.0,24.4944,24.5169,24.4794,24.4869,46500.0
2012-10-25 14:50:00,32.64,32.66,32.63,32.65,31200.0,24.4794,24.4944,24.4719,24.4869,31200.0
2012-10-25 15:00:00,32.64,32.67,32.64,32.66,38300.0,24.4794,24.5019,24.4794,24.4944,38300.0
2012-10-25 15:10:00,32.65,32.68,32.65,32.68,39600.0,24.4869,24.5094,24.4869,24.5094,39600.0
2012-10-25 15:20:00,32.68,32.69,32.66,32.66,44100.0,24.5094,24.5169,24.4944,24.4944,44100.0
2012-10-25 15:30:00,32.66,32.69,32.66,32.69,67700.0,24.4944,24.5169,24.4944,24.5169,67700.0
2012-10-25 15:40:00,32.68,32.7,32.68,32.7,61600.0,24.5094,24.5244,24.5094,24.5244,61600.0
2012-10-25 15:50:00,32.7,32.75,32.69,32.7,325700.0,24.5244,24.5619,24.5169,24.5244,325700.0
2012-10-26 09:30:00,32.63,32.69,32.53,32.61,48800.0,24.4719,24.5169,24.3969,24.4569,48800.0
2012-10-26 09:40:00,32.6,32.69,32.59,32.68,30000.0,24.4494,24.5169,24.4419,24.5094,30000.0
2012-10-26 09:50:00,32.69,32.69,32.6,32.66,37000.0,24.5169,24.5169,24.4494,24.4944,37000.0
2012-10-26 10:00:00,32.64,32.71,32.6,32.63,67800.0,24.4794,24.5319,24.4494,24.4719,67800.0
2012-10-26 10:10:00,32.61,32.68,32.59,32.63,28700.0,24.4569,24.5094,24.4419,24.4719,28700.0
2012-10-26 10:20:00,32.64,32.64,32.55,32.55,28100.0,24.4794,24.4794,24.4119,24.4119,28100.0
2012-10-26 10:30:00,32.55,32.61,32.55,32.61,28500.0,24.4119,24.4569,24.4119,24.4569,28500.0
2012-10-26 10:40:00,32.6,32.63,32.57,32.59,28000.0,24.4494,24.4719,24.4269,24.4419,28000.0
2012-10-26 10:50:00,32.6,32.63,32.55,32.62,38000.0,24.4494,24.4719,24.4119,24.4644,38000.0
2012-10-26 11:00:00,32.62,32.63,32.6,32.6,25500.0,24.4644,24.4719,24.4494,24.4494,25500.0
2012-10-26 11:10:00,32.6,32.61,32.58,32.59,17500.0,24.4494,24.4569,24.4344,24.4419,17500.0
2012-10-26 11:20:00,32.59,32.6,32.56,32.6,24400.0,24.4419,24.4494,24.4194,24.4494,24400.0
2012-10-26 11:30:00,32.6,32.61,32.56,32.58,21100.0,24.4494,24.4569,24.4194,24.4344,21100.0
2012-10-26 11:40:00,32.58,32.58,32.54,32.54,16200.0,24.4344,24.4344,24.4044,24.4044,16200.0
2012-10-26 11:50:00,32.54,32.55,32.53,32.55,14700.0,24.4044,24.4119,24.3969,24.4119,14700.0
2012-10-26 12:00:00,32.55,32.56,32.49,32.56,97600.0,24.4119,24.4194,24.3669,24.4194,97600.0
2012-10-26 12:10:00,32.56,32.61,32.56,32.6,39100.0,24.4194,24.4569,24.4194,24.4494,39100.0
2012-10-26 12:20:00,32.6,32.64,32.59,32.64,47100.0,24.4494,24.4794,24.4419,24.4794,47100.0
2012-10-26 12:30:00,32.64,32.64,32.57,32.57,40500.0,24.4794,24.4794,24.4269,24.4269,40500.0
2012-10-26 12:40:00,32.57,32.61,32.54,32.54,19400.0,24.4269,24.4569,24.4044,24.4044,19400.0
2012-10-26 12:50:00,32.55,32.6,32.54,32.6,12600.0,24.4119,24.4494,24.4044,24.4494,12600.0
2012-10-26 13:00:00,32.6,32.6,32.57,32.58,12300.0,24.4494,24.4494,24.4269,24.4344,12300.0
2012-10-26 13:10:00,32.57,32.59,32.54,32.56,13300.0,24.4269,24.4419,24.4044,24.4194,13300.0
2012-10-26 13:20:00,32.55,32.55,32.52,32.55,12400.0,24.4119,24.4119,24.3894,24.4119,12400.0
2012-10-26 13:30:00,32.54,32.61,32.53,32.59,38700.0,24.4044,24.4569,24.3969,24.4419,38700.0
2012-10-26 13:40:00,32.59,32.6,32.56,32.57,15500.0,24.4419,24.4494,24.4194,24.4269,15500.0
2012-10-26 13:50:00,32.58,32.58,32.54,32.56,20000.0,24.4344,24.4344,24.4044,24.4194,20000.0
2012-10-26 14:00:00,32.56,32.56,32.53,32.53,18200.0,24.4194,24.4194,24.3969,24.3969,18200.0
2012-10-26 14:10:00,32.53,32.54,32.5,32.51,18000.0,24.3969,24.4044,24.3744,24.3819,18000.0
2012-10-26 14:20:00,32.51,32.53,32.5,32.52,17900.0,24.3819,24.3969,24.3744,24.3894,17900.0
2012-10-26 14:30:00,32.52,32.59,32.51,32.54,62500.0,24.3894,24.4419,24.3819,24.4044,62500.0
2012-10-26 14:40:00,32.54,32.54,32.49,32.49,17100.0,24.4044,24.4044,24.3669,24.3669,17100.0
2012-10-26 14:50:00,32.5,32.53,32.49,32.5,16200.0,24.3744,24.3969,24.3669,24.3744,16200.0
2012-10-26 15:00:00,32.51,32.52,32.5,32.51,23500.0,24.3819,24.3894,24.3744,24.3819,23500.0
2012-10-26 15:10:00,32.52,32.57,32.52,32.53,32200.0,24.3894,24.4269,24.3894,24.3969,32200.0
2012-10-26 15:20:00,32.54,32.56,32.52,32.54,42400.0,24.4044,24.4194,24.3894,24.4044,42400.0
2012-10-26 15:30:00,32.54,32.58,32.51,32.51,42000.0,24.4044,24.4344,24.3819,24.3819,42000.0
2012-10-26 15:40:00,32.51,32.55,32.5,32.5,87600.0,24.3819,24.4119,24.3744,24.3744,87600.0
2012-10-26 15:50:00,32.5,32.55,32.5,32.53,182300.0,24.3744,24.4119,24.3744,24.3969,182300.0
2012-10-31 09:30:00,32.9,33.1,32.9,32.99,457800.0,24.6744,24.8244,24.6744,24.7419,457800.0
2012-10-31 09:40:00,33.0,33.29,32.97,33.29,124600.0,24.7494,24.9669,24.7269,24.9669,124600.0
2012-10-31 09:50:00,33.28,33.29,33.13,33.26,100800.0,24.9594,24.9669,24.8469,24.9444,100800.0
2012-10-31 10:00:00,33.28,33.41,33.28,33.33,116400.0,24.9594,25.0569,24.9594,24.9969,116400.0
2012-10-31 10:10:00,33.32,33.33,33.24,33.3,59600.0,24.9894,24.9969,24.9294,24.9744,59600.0
2012-10-31 10:20:00,33.3,33.3,33.24,33.25,68100.0,24.9744,24.9744,24.9294,24.9369,68100.0
2012-10-31 10:30:00,33.25,33.26,33.09,33.16,118200.0,24.9369,24.9444,24.8169,24.8694,118200.0
2012-10-31 10:40:00,33.16,33.17,33.09,33.11,74200.0,24.8694,24.8769,24.8169,24.8319,74200.0
2012-10-31 10:50:00,33.1,33.1,32.97,32.98,117300.0,24.8244,24.8244,24.7269,24.7344,117300.0
2012-10-31 11:00:00,32.98,33.05,32.98,33.03,66100.0,24.7344,24.7869,24.7344,24.7719,66100.0
2012-10-31 11:10:00,33.04,33.13,33.04,33.13,54000.0,24.7794,24.8469,24.7794,24.8469,54000.0
2012-10-31 11:20:00,33.13,33.16,33.13,33.14,95700.0,24.8469,24.8694,24.8469,24.8544,95700.0
2012-10-31 11:30:00,33.14,33.15,33.03,33.03,51900.0,24.8544,24.8619,24.7719,24.7719,51900.0
2012-10-31 11:40:00,33.03,33.06,33.01,33.05,49800.0,24.7719,24.7944,24.7569,24.7869,49800.0
2012-10-31 11:50:00,33.06,33.07,33.04,33.06,60600.0,24.7944,24.8019,24.7794,24.7944,60600.0
2012-10-31 12:00:00,33.07,33.08,33.05,33.08,57100.0,24.8019,24.8094,24.7869,24.8094,57100.0
2012-10-31 12:10:00,33.08,33.08,33.04,33.04,71500.0,24.8094,24.8094,24.7794,24.7794,71500.0
2012-10-31 12:20:00,33.04,33.05,32.93,32.93,76800.0,24.7794,24.7869,24.6969,24.6969,76800.0
2012-10-31 12:30:00,32.94,33.0,32.93,32.99,30500.0,24.7044,24.7494,24.6969,24.7419,30500.0
2012-10-31 12:40:00,33.0,33.0,32.94,32.95,43300.0,24.7494,24.7494,24.7044,24.7119,43300.0
2012-10-31 12:50:00,32.94,32.95,32.93,32.95,26600.0,24.7044,24.7119,24.6969,24.7119,26600.0
2012-10-31 13:00:00,32.95,32.95,32.94,32.94,41500.0,24.7119,24.7119,24.7044,24.7044,41500.0
2012-10-31 13:10:00,32.95,32.95,32.87,32.9,60300.0,24.7119,24.7119,24.6519,24.6744,60300.0
2012-10-31 13:20:00,32.9,32.9,32.89,32.89,25700.0,24.6744,24.6744,24.6669,24.6669,25700.0
2012-10-31 13:30:00,32.9,32.9,32.89,32.89,51100.0,24.6744,24.6744,24.6669,24.6669,51100.0
2012-10-31 13:40:00,32.89,32.91,32.89,32.91,58900.0,24.6669,24.6819,24.6669,24.6819,58900.0
2012-10-31 13:50:00,32.91,32.91,32.88,32.88,45200.0,24.6819,24.6819,24.6594,24.6594,45200.0
2012-10-31 14:00:00,32.88,32.89,32.84,32.84,35900.0,24.6594,24.6669,24.6294,24.6294,35900.0
2012-10-31 14:10:00,32.84,32.92,32.83,32.92,45600.0,24.6294,24.6894,24.6219,24.6894,45600.0
2012-10-31 14:20:00,32.92,32.94,32.78,32.79,100500.0,24.6894,24.7044,24.5844,24.5919,100500.0
2012-10-31 14:30:00,32.8,32.9,32.79,32.87,71500.0,24.5994,24.6744,24.5919,24.6519,71500.0
2012-10-31 14:40:00,32.86,32.87,32.86,32.87,37100.0,24.6444,24.6519,24.6444,24.6519,37100.0
2012-10-31 14:50:00,32.86,32.87,32.76,32.79,73400.0,24.6444,24.6519,24.5694,24.5919,73400.0
2012-10-31 15:00:00,32.8,32.88,32.79,32.81,83100.0,24.5994,24.6594,24.5919,24.6069,83100.0
2012-10-31 15:10:00,32.81,32.84,32.78,32.82,122200.0,24.6069,24.6294,24.5844,24.6144,122200.0
2012-10-31 15:20:00,32.81,32.9,32.81,32.88,65200.0,24.6069,24.6744,24.6069,24.6594,65200.0
2012-10-31 15:30:00,32.88,32.93,32.88,32.91,108900.0,24.6594,24.6969,24.6594,24.6819,108900.0
2012-10-31 15:40:00,32.9,32.91,32.79,32.79,94100.0,24.6744,24.6819,24.5919,24.5919,94100.0
2012-10-31 15:50:00,32.79,32.8,32.72,32.75,247100.0,24.5919,24.5994,24.5394,24.5619,247100.0
2012-11-01 09:30:00,32.8,32.98,32.75,32.98,60400.0,24.5994,24.7344,24.5619,24.7344,60400.0
2012-11-01 09:40:00,32.99,33.07,32.93,33.07,56200.0,24.7419,24.8019,24.6969,24.8019,56200.0
2012-11-01 09:50:00,33.07,33.11,33.01,33.02,87900.0,24.8019,24.8319,24.7569,24.7644,87900.0
2012-11-01 10:00:00,33.04,33.22,33.02,33.2,107300.0,24.7794,24.9144,24.7644,24.8994,107300.0
2012-11-01 10:10:00,33.2,33.25,33.16,33.24,55700.0,24.8994,24.9369,24.8694,24.9294,55700.0
2012-11-01 10:20:00,33.24,33.25,33.19,33.19,33300.0,24.9294,24.9369,24.8919,24.8919,33300.0
2012-11-01 10:30:00,33.19,33.19,33.06,33.09,67000.0,24.8919,24.8919,24.7944,24.8169,67000.0
2012-11-01 10:40:00,33.08,33.13,33.05,33.07,64000.0,24.8094,24.8469,24.7869,24.8019,64000.0
2012-11-01 10:50:00,33.07,33.07,33.04,33.04,31600.0,24.8019,24.8019,24.7794,24.7794,31600.0
2012-11-01 11:00:00,33.05,33.05,33.0,33.01,35000.0,24.7869,24.7869,24.7494,24.7569,35000.0
2012-11-01 11:10:00,33.02,33.02,32.91,32.91,52100.0,24.7644,24.7644,24.6819,24.6819,52100.0
2012-11-01 11:20:00,32.91,33.01,32.91,32.96,57900.0,24.6819,24.7569,24.6819,24.7194,57900.0
2012-11-01 11:30:00,32.97,33.01,32.96,33.01,31300.0,24.7269,24.7569,24.7194,24.7569,31300.0
2012-11-01 11:40:00,33.01,33.07,33.0,33.05,36800.0,24.7569,24.8019,24.7494,24.7869,36800.0
2012-11-01 11:50:00,33.05,33.06,32.88,32.88,53000.0,24.7869,24.7944,24.6594,24.6594,53000.0
2012-11-01 12:00:00,32.88,32.9,32.87,32.9,48900.0,24.6594,24.6744,24.6519,24.6744,48900.0
2012-11-01 12:10:00,32.9,32.9,32.89,32.9,44100.0,24.6744,24.6744,24.6669,24.6744,44100.0
2012-11-01 12:20:00,32.9,32.9,32.87,32.88,49400.0,24.6744,24.6744,24.6519,24.6594,49400.0
2012-11-01 12:30:00,32.88,32.9,32.87,32.87,47500.0,24.6594,24.6744,24.6519,24.6519,47500.0
2012-11-01 12:40:00,32.88,32.88,32.82,32.84,54800.0,24.6594,24.6594,24.6144,24.6294,54800.0
2012-11-01 12:50:00,32.84,32.86,32.81,32.82,56800.0,24.6294,24.6444,24.6069,24.6144,56800.0
2012-11-01 13:00:00,32.82,32.82,32.79,32.8,42800.0,24.6144,24.6144,24.5919,24.5994,42800.0
2012-11-01 13:10:00,32.8,32.8,32.78,32.79,23500.0,24.5994,24.5994,24.5844,24.5919,23500.0
2012-11-01 13:20:00,32.78,32.8,32.78,32.8,56000.0,24.5844,24.5994,24.5844,24.5994,56000.0
2012-11-01 13:30:00,32.8,32.8,32.79,32.8,49100.0,24.5994,24.5994,24.5919,24.5994,49100.0
2012-11-01 13:40:00,32.79,32.85,32.79,32.85,44400.0,24.5919,24.6369,24.5919,24.6369,44400.0
2012-11-01 13:50:00,32.85,32.89,32.85,32.89,24300.0,24.6369,24.6669,24.6369,24.6669,24300.0
2012-11-01 14:00:00,32.89,32.93,32.86,32.87,63100.0,24.6669,24.6969,24.6444,24.6519,63100.0
2012-11-01 14:10:00,32.87,32.92,32.86,32.91,28100.0,24.6519,24.6894,24.6444,24.6819,28100.0
2012-11-01 14:20:00,32.92,32.97,32.91,32.91,47200.0,24.6894,24.7269,24.6819,24.6819,47200.0
2012-11-01 14:30:00,32.92,32.94,32.89,32.94,42100.0,24.6894,24.7044,24.6669,24.7044,42100.0
2012-11-01 14:40:00,32.94,32.95,32.9,32.9,42900.0,24.7044,24.7119,24.6744,24.6744,42900.0
2012-11-01 14:50:00,32.9,32.93,32.9,32.92,41200.0,24.6744,24.6969,24.6744,24.6894,41200.0
2012-11-01 15:00:00,32.93,32.93,32.91,32.92,36000.0,24.6969,24.6969,24.6819,24.6894,36000.0
2012-11-01 15:10:00,32.92,32.96,32.92,32.93,65100.0,24.6894,24.7194,24.6894,24.6969,65100.0
2012-11-01 15:20:00,32.94,32.94,32.92,32.93,47000.0,24.7044,24.7044,24.6894,24.6969,47000.0
2012-11-01 15:30:00,32.92,32.93,32.92,32.92,59100.0,24.6894,24.6969,24.6894,24.6894,59100.0
2012-11-01 15:40:00,32.92,32.99,32.92,32.99,117900.0,24.6894,24.7419,24.6894,24.7419,117900.0
2012-11-01 15:50:00,32.99,32.99,32.95,32.99,304300.0,24.7419,24.7419,24.7119,24.7419,304300.0
2012-11-02 09:30:00,33.13,33.13,32.53,32.54,190700.0,24.8469,24.8469,24.3969,24.4044,190700.0
2012-11-02 09:40:00,32.56,32.59,32.31,32.38,151200.0,24.4194,24.4419,24.2319,24.2844,151200.0
2012-11-02 09:50:00,32.38,32.43,32.32,32.34,204900.0,24.2844,24.3219,24.2394,24.2544,204900.0
2012-11-02 10:00:00,32.33,32.38,32.27,32.33,86300.0,24.2469,24.2844,24.2019,24.2469,86300.0
2012-11-02 10:10:00,32.33,32.36,32.18,32.19,221100.0,24.2469,24.2694,24.1344,24.1419,221100.0
2012-11-02 10:20:00,32.19,32.25,32.14,32.2,210100.0,24.1419,24.1869,24.1044,24.1494,210100.0
2012-11-02 10:30:00,32.21,32.31,32.19,32.29,227700.0,24.1569,24.2319,24.1419,24.2169,227700.0
2012-11-02 10:40:00,32.3,32.35,32.29,32.35,169900.0,24.2244,24.2619,24.2169,24.2619,169900.0
2012-11-02 10:50:00,32.35,32.36,32.29,32.32,141300.0,24.2619,24.2694,24.2169,24.2394,141300.0
2012-11-02 11:00:00,32.31,32.36,32.29,32.35,56600.0,24.2319,24.2694,24.2169,24.2619,56600.0
2012-11-02 11:10:00,32.34,32.34,32.31,32.32,27500.0,24.2544,24.2544,24.2319,24.2394,27500.0
2012-11-02 11:20:00,32.31,32.38,32.31,32.37,42900.0,24.2319,24.2844,24.2319,24.2769,42900.0
2012-11-02 11:30:00,32.38,32.41,32.35,32.4,35900.0,24.2844,24.3069,24.2619,24.2994,35900.0
2012-11-02 11:40:00,32.4,32.4,32.31,32.32,110200.0,24.2994,24.2994,24.2319,24.2394,110200.0
2012-11-02 11:50:00,32.32,32.32,32.29,32.32,69500.0,24.2394,24.2394,24.2169,24.2394,69500.0
2012-11-02 12:00:00,32.32,32.37,32.31,32.37,30900.0,24.2394,24.2769,24.2319,24.2769,30900.0
2012-11-02 12:10:00,32.37,32.4,32.37,32.39,46500.0,24.2769,24.2994,24.2769,24.2919,46500.0
2012-11-02 12:20:00,32.39,32.4,32.39,32.4,39500.0,24.2919,24.2994,24.2919,24.2994,39500.0
2012-11-02 12:30:00,32.4,32.4,32.39,32.4,45300.0,24.2994,24.2994,24.2919,24.2994,45300.0
2012-11-02 12:40:00,32.4,32.44,32.39,32.42,30500.0,24.2994,24.3294,24.2919,24.3144,30500.0
2012-11-02 12:50:00,32.43,32.44,32.4,32.42,20900.0,24.3219,24.3294,24.2994,24.3144,20900.0
2012-11-02 13:00:00,32.42,32.44,32.39,32.4,74300.0,24.3144,24.3294,24.2919,24.2994,74300.0
2012-11-02 13:10:00,32.4,32.4,32.33,32.33,65900.0,24.2994,24.2994,24.2469,24.2469,65900.0
2012-11-02 13:20:00,32.33,32.33,32.28,32.3,102200.0,24.2469,24.2469,24.2094,24.2244,102200.0
2012-11-02 13:30:00,32.3,32.34,32.29,32.33,43000.0,24.2244,24.2544,24.2169,24.2469,43000.0
2012-11-02 13:40:00,32.34,32.35,32.33,32.34,16500.0,24.2544,24.2619,24.2469,24.2544,16500.0
2012-11-02 13:50:00,32.35,32.35,32.28,32.29,69900.0,24.2619,24.2619,24.2094,24.2169,69900.0
2012-11-02 14:00:00,32.29,32.3,32.28,32.3,54400.0,24.2169,24.2244,24.2094,24.2244,54400.0
2012-11-02 14:10:00,32.29,32.3,32.19,32.19,91500.0,24.2169,24.2244,24.1419,24.1419,91500.0
2012-11-02 14:20:00,32.2,32.25,32.19,32.25,36600.0,24.1494,24.1869,24.1419,24.1869,36600.0
2012-11-02 14:30:00,32.25,32.26,32.17,32.17,35600.0,24.1869,24.1944,24.1269,24.1269,35600.0
2012-11-02 14:40:00,32.17,32.19,32.13,32.15,68600.0,24.1269,24.1419,24.0969,24.1119,68600.0
2012-11-02 14:50:00,32.16,32.19,32.15,32.18,17200.0,24.1194,24.1419,24.1119,24.1344,17200.0
2012-11-02 15:00:00,32.19,32.21,32.18,32.18,45400.0,24.1419,24.1569,24.1344,24.1344,45400.0
2012-11-02 15:10:00,32.18,32.21,32.18,32.21,62700.0,24.1344,24.1569,24.1344,24.1569,62700.0
2012-11-02 15:20:00,32.2,32.23,32.19,32.21,43400.0,24.1494,24.1719,24.1419,24.1569,43400.0
2012-11-02 15:30:00,32.21,32.23,32.18,32.21,117500.0,24.1569,24.1719,24.1344,24.1569,117500.0
2012-11-02 15:40:00,32.21,32.25,32.15,32.17,118800.0,24.1569,24.1869,24.1119,24.1269,118800.0
2012-11-02 15:50:00,32.18,32.21,32.15,32.16,277000.0,24.1344,24.1569,24.1119,24.1194,277000.0
2012-11-05 09:30:00,32.09,32.46,31.82,31.83,192100.0,24.0669,24.3444,23.8644,23.8719,192100.0
2012-11-05 09:40:00,31.83,31.89,31.8,31.89,143600.0,23.8719,23.9169,23.8494,23.9169,143600.0
2012-11-05 09:50:00,31.89,31.95,31.87,31.9,61700.0,23.9169,23.9619,23.9019,23.9244,61700.0
2012-11-05 10:00:00,31.9,31.93,31.87,31.91,51800.0,23.9244,23.9469,23.9019,23.9319,51800.0
2012-11-05 10:10:00,31.91,32.0,31.87,31.99,59100.0,23.9319,23.9994,23.9019,23.9919,59100.0
2012-11-05 10:20:00,32.0,32.07,32.0,32.03,118400.0,23.9994,24.0519,23.9994,24.0219,118400.0
2012-11-05 10:30:00,32.03,32.09,32.02,32.06,63100.0,24.0219,24.0669,24.0144,24.0444,63100.0
2012-11-05 10:40:00,32.05,32.11,32.0,32.0,45000.0,24.0369,24.0819,23.9994,23.9994,45000.0
2012-11-05 10:50:00,32.0,32.14,31.98,32.14,71600.0,23.9994,24.1044,23.9844,24.1044,71600.0
2012-11-05 11:00:00,32.13,32.16,32.11,32.11,89800.0,24.0969,24.1194,24.0819,24.0819,89800.0
2012-11-05 11:10:00,32.12,32.17,32.11,32.16,36900.0,24.0894,24.1269,24.0819,24.1194,36900.0
2012-11-05 11:20:00,32.17,32.18,32.12,32.13,96300.0,24.1269,24.1344,24.0894,24.0969,96300.0
2012-11-05 11:30:00,32.13,32.15,32.12,32.14,77400.0,24.0969,24.1119,24.0894,24.1044,77400.0
2012-11-05 11:40:00,32.14,32.18,32.14,32.16,28600.0,24.1044,24.1344,24.1044,24.1194,28600.0
2012-11-05 11:50:00,32.16,32.22,32.16,32.19,24300.0,24.1194,24.1644,24.1194,24.1419,24300.0
2012-11-05 12:00:00,32.19,32.2,32.18,32.19,11600.0,24.1419,24.1494,24.1344,24.1419,11600.0
2012-11-05 12:10:00,32.19,32.25,32.19,32.23,55400.0,24.1419,24.1869,24.1419,24.1719,55400.0
2012-11-05 12:20:00,32.22,32.23,32.15,32.15,22000.0,24.1644,24.1719,24.1119,24.1119,22000.0
2012-11-05 12:30:00,32.16,32.19,32.14,32.15,74500.0,24.1194,24.1419,24.1044,24.1119,74500.0
2012-11-05 12:40:00,32.15,32.16,32.12,32.15,111200.0,24.1119,24.1194,24.0894,24.1119,111200.0
2012-11-05 12:50:00,32.15,32.24,32.15,32.21,92400.0,24.1119,24.1794,24.1119,24.1569,92400.0
2012-11-05 13:00:00,32.21,32.21,32.15,32.21,44800.0,24.1569,24.1569,24.1119,24.1569,44800.0
2012-11-05 13:10:00,32.21,32.21,32.17,32.19,34100.0,24.1569,24.1569,24.1269,24.1419,34100.0
2012-11-05 13:20:00,32.18,32.23,32.16,32.21,33600.0,24.1344,24.1719,24.1194,24.1569,33600.0
2012-11-05 13:30:00,32.21,32.23,32.18,32.22,25000.0,24.1569,24.1719,24.1344,24.1644,25000.0
2012-11-05 13:40:00,32.22,32.23,32.18,32.21,46100.0,24.1644,24.1719,24.1344,24.1569,46100.0
2012-11-05 13:50:00,32.22,32.25,32.21,32.23,29200.0,24.1644,24.1869,24.1569,24.1719,29200.0
2012-11-05 14:00:00,32.23,32.24,32.17,32.18,74700.0,24.1719,24.1794,24.1269,24.1344,74700.0
2012-11-05 14:10:00,32.18,32.18,32.15,32.15,71000.0,24.1344,24.1344,24.1119,24.1119,71000.0
2012-11-05 14:20:00,32.15,32.21,32.13,32.21,49900.0,24.1119,24.1569,24.0969,24.1569,49900.0
2012-11-05 14:30:00,32.2,32.22,32.2,32.21,35000.0,24.1494,24.1644,24.1494,24.1569,35000.0
2012-11-05 14:40:00,32.21,32.26,32.2,32.24,39800.0,24.1569,24.1944,24.1494,24.1794,39800.0
2012-11-05 14:50:00,32.25,32.25,32.23,32.25,16500.0,24.1869,24.1869,24.1719,24.1869,16500.0
2012-11-05 15:00:00,32.24,32.27,32.24,32.27,26500.0,24.1794,24.2019,24.1794,24.2019,26500.0
2012-11-05 15:10:00,32.27,32.29,32.27,32.27,30100.0,24.2019,24.2169,24.2019,24.2019,30100.0
2012-11-05 15:20:00,32.27,32.29,32.25,32.25,36300.0,24.2019,24.2169,24.1869,24.1869,36300.0
2012-11-05 15:30:00,32.25,32.26,32.2,32.23,68600.0,24.1869,24.1944,24.1494,24.1719,68600.0
2012-11-05 15:40:00,32.23,32.33,32.22,32.33,140000.0,24.1719,24.2469,24.1644,24.2469,140000.0
2012-11-05 15:50:00,32.33,32.35,32.27,32.27,171900.0,24.2469,24.2619,24.2019,24.2019,171900.0
2012-11-06 09:30:00,32.35,32.51,32.3,32.35,122400.0,24.2619,24.3819,24.2244,24.2619,122400.0
2012-11-06 09:40:00,32.34,32.34,32.27,32.3,74300.0,24.2544,24.2544,24.2019,24.2244,74300.0
2012-11-06 09:50:00,32.3,32.31,32.27,32.3,47800.0,24.2244,24.2319,24.2019,24.2244,47800.0
2012-11-06 10:00:00,32.29,32.29,32.25,32.26,57400.0,24.2169,24.2169,24.1869,24.1944,57400.0
2012-11-06 10:10:00,32.25,32.29,32.24,32.25,48500.0,24.1869,24.2169,24.1794,24.1869,48500.0
2012-11-06 10:20:00,32.25,32.26,32.22,32.23,27700.0,24.1869,24.1944,24.1644,24.1719,27700.0
2012-11-06 10:30:00,32.24,32.24,32.15,32.19,49700.0,24.1794,24.1794,24.1119,24.1419,49700.0
2012-11-06 10:40:00,32.19,32.24,32.18,32.19,168300.0,24.1419,24.1794,24.1344,24.1419,168300.0
2012-11-06 10:50:00,32.19,32.29,32.18,32.27,44100.0,24.1419,24.2169,24.1344,24.2019,44100.0
2012-11-06 11:00:00,32.27,32.28,32.23,32.25,46400.0,24.2019,24.2094,24.1719,24.1869,46400.0
2012-11-06 11:10:00,32.24,32.26,32.19,32.23,81200.0,24.1794,24.1944,24.1419,24.1719,81200.0
2012-11-06 11:20:00,32.23,32.26,32.22,32.24,35700.0,24.1719,24.1944,24.1644,24.1794,35700.0
2012-11-06 11:30:00,32.25,32.3,32.24,32.25,501100.0,24.1869,24.2244,24.1794,24.1869,501100.0
2012-11-06 11:40:00,32.26,32.3,32.24,32.28,76200.0,24.1944,24.2244,24.1794,24.2094,76200.0
2012-11-06 11:50:00,32.28,32.3,32.27,32.28,53200.0,24.2094,24.2244,24.2019,24.2094,53200.0
2012-11-06 12:00:00,32.28,32.3,32.26,32.27,71900.0,24.2094,24.2244,24.1944,24.2019,71900.0
2012-11-06 12:10:00,32.27,32.3,32.27,32.28,54300.0,24.2019,24.2244,24.2019,24.2094,54300.0
2012-11-06 12:20:00,32.28,32.3,32.27,32.28,36400.0,24.2094,24.2244,24.2019,24.2094,36400.0
2012-11-06 12:30:00,32.28,32.28,32.26,32.26,26700.0,24.2094,24.2094,24.1944,24.1944,26700.0
2012-11-06 12:40:00,32.26,32.28,32.25,32.26,64900.0,24.1944,24.2094,24.1869,24.1944,64900.0
2012-11-06 12:50:00,32.26,32.28,32.25,32.26,17800.0,24.1944,24.2094,24.1869,24.1944,17800.0
2012-11-06 13:00:00,32.25,32.27,32.25,32.27,81400.0,24.1869,24.2019,24.1869,24.2019,81400.0
2012-11-06 13:10:00,32.27,32.28,32.25,32.28,92000.0,24.2019,24.2094,24.1869,24.2094,92000.0
2012-11-06 13:20:00,32.28,32.3,32.27,32.28,22700.0,24.2094,24.2244,24.2019,24.2094,22700.0
2012-11-06 13:30:00,32.29,32.3,32.27,32.27,32300.0,24.2169,24.2244,24.2019,24.2019,32300.0
2012-11-06 13:40:00,32.27,32.29,32.27,32.29,20300.0,24.2019,24.2169,24.2019,24.2169,20300.0
2012-11-06 13:50:00,32.29,32.29,32.28,32.29,16000.0,24.2169,24.2169,24.2094,24.2169,16000.0
2012-11-06 14:00:00,32.28,32.29,32.26,32.27,39700.0,24.2094,24.2169,24.1944,24.2019,39700.0
2012-11-06 14:10:00,32.27,32.29,32.27,32.28,33000.0,24.2019,24.2169,24.2019,24.2094,33000.0
2012-11-06 14:20:00,32.27,32.29,32.26,32.26,42500.0,24.2019,24.2169,24.1944,24.1944,42500.0
2012-11-06 14:30:00,32.27,32.29,32.26,32.27,34500.0,24.2019,24.2169,24.1944,24.2019,34500.0
2012-11-06 14:40:00,32.27,32.29,32.27,32.28,20900.0,24.2019,24.2169,24.2019,24.2094,20900.0
2012-11-06 14:50:00,32.28,32.29,32.25,32.29,45800.0,24.2094,24.2169,24.1869,24.2169,45800.0
2012-11-06 15:00:00,32.28,32.28,32.26,32.28,33900.0,24.2094,24.2094,24.1944,24.2094,33900.0
2012-11-06 15:10:00,32.27,32.29,32.25,32.27,77800.0,24.2019,24.2169,24.1869,24.2019,77800.0
2012-11-06 15:20:00,32.27,32.28,32.26,32.27,92300.0,24.2019,24.2094,24.1944,24.2019,92300.0
2012-11-06 15:30:00,32.27,32.28,32.26,32.28,57700.0,24.2019,24.2094,24.1944,24.2094,57700.0
2012-11-06 15:40:00,32.27,32.28,32.24,32.25,281400.0,24.2019,24.2094,24.1794,24.1869,281400.0
2012-11-06 15:50:00,32.25,32.26,32.23,32.24,380000.0,24.1869,24.1944,24.1719,24.1794,380000.0
2012-11-07 09:30:00,32.03,32.13,31.95,32.07,146600.0,24.0219,24.0969,23.9619,24.0519,146600.0
2012-11-07 09:40:00,32.07,32.16,32.06,32.16,78000.0,24.0519,24.1194,24.0444,24.1194,78000.0
2012-11-07 09:50:00,32.15,32.16,32.04,32.15,59600.0,24.1119,24.1194,24.0294,24.1119,59600.0
2012-11-07 10:00:00,32.14,32.16,32.06,32.15,66200.0,24.1044,24.1194,24.0444,24.1119,66200.0
2012-11-07 10:10:00,32.14,32.14,32.07,32.08,65800.0,24.1044,24.1044,24.0519,24.0594,65800.0
2012-11-07 10:20:00,32.08,32.1,32.03,32.09,50600.0,24.0594,24.0744,24.0219,24.0669,50600.0
2012-11-07 10:30:00,32.1,32.15,32.09,32.12,60100.0,24.0744,24.1119,24.0669,24.0894,60100.0
2012-11-07 10:40:00,32.12,32.13,32.09,32.09,48400.0,24.0894,24.0969,24.0669,24.0669,48400.0
2012-11-07 10:50:00,32.09,32.1,32.03,32.03,57500.0,24.0669,24.0744,24.0219,24.0219,57500.0
2012-11-07 11:00:00,32.02,32.08,32.02,32.05,70000.0,24.0144,24.0594,24.0144,24.0369,70000.0
2012-11-07 11:10:00,32.06,32.07,32.05,32.06,57900.0,24.0444,24.0519,24.0369,24.0444,57900.0
2012-11-07 11:20:00,32.06,32.08,32.01,32.01,83900.0,24.0444,24.0594,24.0069,24.0069,83900.0
2012-11-07 11:30:00,32.02,32.03,31.96,32.01,86400.0,24.0144,24.0219,23.9694,24.0069,86400.0
2012-11-07 11:40:00,32.01,32.02,32.0,32.02,57600.0,24.0069,24.0144,23.9994,24.0144,57600.0
2012-11-07 11:50:00,32.03,32.03,32.0,32.01,57800.0,24.0219,24.0219,23.9994,24.0069,57800.0
2012-11-07 12:00:00,32.02,32.03,32.01,32.01,52500.0,24.0144,24.0219,24.0069,24.0069,52500.0
2012-11-07 12:10:00,32.01,32.02,32.0,32.01,36800.0,24.0069,24.0144,23.9994,24.0069,36800.0
2012-11-07 12:20:00,32.01,32.01,32.0,32.0,35500.0,24.0069,24.0069,23.9994,23.9994,35500.0
2012-11-07 12:30:00,32.01,32.02,32.0,32.01,46200.0,24.0069,24.0144,23.9994,24.0069,46200.0
2012-11-07 12:40:00,32.01,32.03,32.0,32.01,41800.0,24.0069,24.0219,23.9994,24.0069,41800.0
2012-11-07 12:50:00,32.0,32.02,32.0,32.02,46300.0,23.9994,24.0144,23.9994,24.0144,46300.0
2012-11-07 13:00:00,32.02,32.06,32.01,32.04,119300.0,24.0144,24.0444,24.0069,24.0294,119300.0
2012-11-07 13:10:00,32.04,32.05,31.97,31.98,106500.0,24.0294,24.0369,23.9769,23.9844,106500.0
2012-11-07 13:20:00,31.97,32.01,31.97,32.01,69300.0,23.9769,24.0069,23.9769,24.0069,69300.0
2012-11-07 13:30:00,32.0,32.02,32.0,32.01,75100.0,23.9994,24.0144,23.9994,24.0069,75100.0
2012-11-07 13:40:00,32.01,32.02,32.0,32.01,22600.0,24.0069,24.0144,23.9994,24.0069,22600.0
2012-11-07 13:50:00,32.01,32.01,31.99,32.0,67300.0,24.0069,24.0069,23.9919,23.9994,67300.0
2012-11-07 14:00:00,32.01,32.04,32.0,32.03,106600.0,24.0069,24.0294,23.9994,24.0219,106600.0
2012-11-07 14:10:00,32.03,32.03,32.01,32.02,38300.0,24.0219,24.0219,24.0069,24.0144,38300.0
2012-11-07 14:20:00,32.02,32.02,31.99,32.01,40200.0,24.0144,24.0144,23.9919,24.0069,40200.0
2012-11-07 14:30:00,32.01,32.02,31.98,32.01,73300.0,24.0069,24.0144,23.9844,24.0069,73300.0
2012-11-07 14:40:00,32.01,32.02,31.98,31.99,47700.0,24.0069,24.0144,23.9844,23.9919,47700.0
2012-11-07 14:50:00,31.99,32.04,31.99,32.02,46100.0,23.9919,24.0294,23.9919,24.0144,46100.0
2012-11-07 15:00:00,32.02,32.02,31.98,32.02,58000.0,24.0144,24.0144,23.9844,24.0144,58000.0
2012-11-07 15:10:00,32.02,32.03,31.98,32.0,85100.0,24.0144,24.0219,23.9844,23.9994,85100.0
2012-11-07 15:20:00,32.0,32.04,31.99,32.02,141800.0,23.9994,24.0294,23.9919,24.0144,141800.0
2012-11-07 15:30:00,32.03,32.04,31.99,32.0,162400.0,24.0219,24.0294,23.9919,23.9994,162400.0
2012-11-07 15:40:00,32.0,32.02,31.97,31.97,201700.0,23.9994,24.0144,23.9769,23.9769,201700.0
2012-11-07 15:50:00,31.98,32.01,31.92,31.93,312000.0,23.9844,24.0069,23.9394,23.9469,312000.0
2012-11-08 09:30:00,31.92,31.98,31.85,31.97,68500.0,23.9394,23.9844,23.8869,23.9769,68500.0
2012-11-08 09:40:00,31.96,32.03,31.94,32.01,106400.0,23.9694,24.0219,23.9544,24.0069,106400.0
2012-11-08 09:50:00,32.01,32.02,31.97,31.99,57500.0,24.0069,24.0144,23.9769,23.9919,57500.0
2012-11-08 10:00:00,32.0,32.05,31.98,31.99,69600.0,23.9994,24.0369,23.9844,23.9919,69600.0
2012-11-08 10:10:00,31.99,32.02,31.95,32.0,43900.0,23.9919,24.0144,23.9619,23.9994,43900.0
2012-11-08 10:20:00,31.99,32.02,31.96,32.01,53600.0,23.9919,24.0144,23.9694,24.0069,53600.0
2012-11-08 10:30:00,32.01,32.04,31.98,32.0,81700.0,24.0069,24.0294,23.9844,23.9994,81700.0
2012-11-08 10:40:00,32.0,32.0,31.91,31.93,58300.0,23.9994,23.9994,23.9319,23.9469,58300.0
2012-11-08 10:50:00,31.93,31.99,31.92,31.98,108800.0,23.9469,23.9919,23.9394,23.9844,108800.0
2012-11-08 11:00:00,31.99,32.02,31.94,31.99,106500.0,23.9919,24.0144,23.9544,23.9919,106500.0
2012-11-08 11:10:00,31.98,32.0,31.94,31.97,58800.0,23.9844,23.9994,23.9544,23.9769,58800.0
2012-11-08 11:20:00,31.98,32.01,31.96,32.0,50900.0,23.9844,24.0069,23.9694,23.9994,50900.0
2012-11-08 11:30:00,32.0,32.01,31.98,32.0,75400.0,23.9994,24.0069,23.9844,23.9994,75400.0
2012-11-08 11:40:00,31.99,32.0,31.99,32.0,140700.0,23.9919,23.9994,23.9919,23.9994,140700.0
2012-11-08 11:50:00,32.0,32.0,31.99,32.0,30500.0,23.9994,23.9994,23.9919,23.9994,30500.0
2012-11-08 12:00:00,31.99,32.04,31.99,32.03,510100.0,23.9919,24.0294,23.9919,24.0219,510100.0
2012-11-08 12:10:00,32.02,32.03,31.99,31.99,148700.0,24.0144,24.0219,23.9919,23.9919,148700.0
2012-11-08 12:20:00,31.99,32.03,31.98,32.0,38800.0,23.9919,24.0219,23.9844,23.9994,38800.0
2012-11-08 12:30:00,32.0,32.0,31.95,31.97,26700.0,23.9994,23.9994,23.9619,23.9769,26700.0
2012-11-08 12:40:00,31.97,31.99,31.92,31.92,26500.0,23.9769,23.9919,23.9394,23.9394,26500.0
2012-11-08 12:50:00,31.93,31.98,31.92,31.98,31600.0,23.9469,23.9844,23.9394,23.9844,31600.0
2012-11-08 13:00:00,31.98,31.99,31.93,31.93,24200.0,23.9844,23.9919,23.9469,23.9469,24200.0
2012-11-08 13:10:00,31.93,31.94,31.88,31.89,21800.0,23.9469,23.9544,23.9094,23.9169,21800.0
2012-11-08 13:20:00,31.89,31.89,31.81,31.84,37500.0,23.9169,23.9169,23.8569,23.8794,37500.0
2012-11-08 13:30:00,31.84,31.87,31.82,31.87,30900.0,23.8794,23.9019,23.8644,23.9019,30900.0
2012-11-08 13:40:00,31.87,31.89,31.86,31.88,19100.0,23.9019,23.9169,23.8944,23.9094,19100.0
2012-11-08 13:50:00,31.89,31.92,31.89,31.9,23900.0,23.9169,23.9394,23.9169,23.9244,23900.0
2012-11-08 14:00:00,31.9,31.9,31.85,31.86,20300.0,23.9244,23.9244,23.8869,23.8944,20300.0
2012-11-08 14:10:00,31.85,31.9,31.85,31.87,37200.0,23.8869,23.9244,23.8869,23.9019,37200.0
2012-11-08 14:20:00,31.87,31.87,31.85,31.85,17200.0,23.9019,23.9019,23.8869,23.8869,17200.0
2012-11-08 14:30:00,31.86,31.86,31.83,31.84,36000.0,23.8944,23.8944,23.8719,23.8794,36000.0
2012-11-08 14:40:00,31.85,31.9,31.84,31.88,24500.0,23.8869,23.9244,23.8794,23.9094,24500.0
2012-11-08 14:50:00,31.88,31.89,31.83,31.83,32600.0,23.9094,23.9169,23.8719,23.8719,32600.0
2012-11-08 15:00:00,31.83,31.87,31.83,31.84,31500.0,23.8719,23.9019,23.8719,23.8794,31500.0
2012-11-08 15:10:00,31.85,31.87,31.84,31.85,32900.0,23.8869,23.9019,23.8794,23.8869,32900.0
2012-11-08 15:20:00,31.85,31.86,31.83,31.85,34600.0,23.8869,23.8944,23.8719,23.8869,34600.0
2012-11-08 15:30:00,31.85,31.85,31.79,31.8,71600.0,23.8869,23.8869,23.8419,23.8494,71600.0
2012-11-08 15:40:00,31.8,31.8,31.74,31.74,203700.0,23.8494,23.8494,23.8044,23.8044,203700.0
2012-11-08 15:50:00,31.75,31.76,31.65,31.66,392300.0,23.8119,23.8194,23.7369,23.7444,392300.0
2012-11-09 09:30:00,31.64,31.91,31.64,31.88,122400.0,23.7294,23.9319,23.7294,23.9094,122400.0
2012-11-09 09:40:00,31.89,31.9,31.75,31.8,136000.0,23.9169,23.9244,23.8119,23.8494,136000.0
2012-11-09 09:50:00,31.79,31.87,31.76,31.84,55300.0,23.8419,23.9019,23.8194,23.8794,55300.0
2012-11-09 10:00:00,31.83,31.89,31.83,31.89,62500.0,23.8719,23.9169,23.8719,23.9169,62500.0
2012-11-09 10:10:00,31.88,31.91,31.84,31.87,55800.0,23.9094,23.9319,23.8794,23.9019,55800.0
2012-11-09 10:20:00,31.87,31.89,31.85,31.86,32200.0,23.9019,23.9169,23.8869,23.8944,32200.0
2012-11-09 10:30:00,31.87,31.88,31.81,31.82,73800.0,23.9019,23.9094,23.8569,23.8644,73800.0
2012-11-09 10:40:00,31.82,31.89,31.8,31.88,79900.0,23.8644,23.9169,23.8494,23.9094,79900.0
2012-11-09 10:50:00,31.88,31.91,31.87,31.9,36400.0,23.9094,23.9319,23.9019,23.9244,36400.0
2012-11-09 11:00:00,31.9,31.98,31.89,31.97,71100.0,23.9244,23.9844,23.9169,23.9769,71100.0
2012-11-09 11:10:00,31.98,32.0,31.95,31.97,54200.0,23.9844,23.9994,23.9619,23.9769,54200.0
2012-11-09 11:20:00,31.96,31.97,31.92,31.95,40500.0,23.9694,23.9769,23.9394,23.9619,40500.0
2012-11-09 11:30:00,31.95,31.95,31.88,31.92,28300.0,23.9619,23.9619,23.9094,23.9394,28300.0
2012-11-09 11:40:00,31.92,31.92,31.87,31.87,23500.0,23.9394,23.9394,23.9019,23.9019,23500.0
2012-11-09 11:50:00,31.87,31.92,31.86,31.9,34100.0,23.9019,23.9394,23.8944,23.9244,34100.0
2012-11-09 12:00:00,31.91,31.97,31.91,31.96,53300.0,23.9319,23.9769,23.9319,23.9694,53300.0
2012-11-09 12:10:00,31.96,31.97,31.95,31.96,17600.0,23.9694,23.9769,23.9619,23.9694,17600.0
2012-11-09 12:20:00,31.96,31.98,31.95,31.95,26000.0,23.9694,23.9844,23.9619,23.9619,26000.0
2012-11-09 12:30:00,31.96,31.98,31.95,31.96,19900.0,23.9694,23.9844,23.9619,23.9694,19900.0
2012-11-09 12:40:00,31.96,31.97,31.93,31.95,22100.0,23.9694,23.9769,23.9469,23.9619,22100.0
2012-11-09 12:50:00,31.96,31.96,31.91,31.92,20700.0,23.9694,23.9694,23.9319,23.9394,20700.0
2012-11-09 13:00:00,31.92,31.94,31.9,31.92,28000.0,23.9394,23.9544,23.9244,23.9394,28000.0
2012-11-09 13:10:00,31.93,31.93,31.84,31.9,80700.0,23.9469,23.9469,23.8794,23.9244,80700.0
2012-11-09 13:20:00,31.9,31.91,31.89,31.9,77500.0,23.9244,23.9319,23.9169,23.9244,77500.0
2012-11-09 13:30:00,31.9,31.9,31.82,31.82,47000.0,23.9244,23.9244,23.8644,23.8644,47000.0
2012-11-09 13:40:00,31.82,31.87,31.77,31.86,42800.0,23.8644,23.9019,23.8269,23.8944,42800.0
2012-11-09 13:50:00,31.85,31.88,31.85,31.86,26100.0,23.8869,23.9094,23.8869,23.8944,26100.0
2012-11-09 14:00:00,31.86,31.87,31.84,31.85,38600.0,23.8944,23.9019,23.8794,23.8869,38600.0
2012-11-09 14:10:00,31.86,31.88,31.83,31.84,43100.0,23.8944,23.9094,23.8719,23.8794,43100.0
2012-11-09 14:20:00,31.84,31.88,31.84,31.87,29200.0,23.8794,23.9094,23.8794,23.9019,29200.0
2012-11-09 14:30:00,31.86,31.95,31.85,31.93,25900.0,23.8944,23.9619,23.8869,23.9469,25900.0
2012-11-09 14:40:00,31.94,31.96,31.93,31.93,65100.0,23.9544,23.9694,23.9469,23.9469,65100.0
2012-11-09 14:50:00,31.93,31.94,31.88,31.89,28200.0,23.9469,23.9544,23.9094,23.9169,28200.0
2012-11-09 15:00:00,31.88,31.89,31.84,31.87,46500.0,23.9094,23.9169,23.8794,23.9019,46500.0
2012-11-09 15:10:00,31.87,31.89,31.85,31.87,43100.0,23.9019,23.9169,23.8869,23.9019,43100.0
2012-11-09 15:20:00,31.87,31.94,31.87,31.93,76300.0,23.9019,23.9544,23.9019,23.9469,76300.0
2012-11-09 15:30:00,31.93,31.94,31.86,31.86,75500.0,23.9469,23.9544,23.8944,23.8944,75500.0
2012-11-09 15:40:00,31.87,31.97,31.87,31.94,90900.0,23.9019,23.9769,23.9019,23.9544,90900.0
2012-11-09 15:50:00,31.93,31.94,31.81,31.82,204100.0,23.9469,23.9544,23.8569,23.8644,204100.0
2012-11-12 09:30:00,31.84,31.89,31.76,31.8,87200.0,23.8794,23.9169,23.8194,23.8494,87200.0
2012-11-12 09:40:00,31.79,31.81,31.77,31.8,62500.0,23.8419,23.8569,23.8269,23.8494,62500.0
2012-11-12 09:50:00,31.8,31.88,31.79,31.84,97400.0,23.8494,23.9094,23.8419,23.8794,97400.0
2012-11-12 10:00:00,31.85,31.85,31.76,31.76,62500.0,23.8869,23.8869,23.8194,23.8194,62500.0
2012-11-12 10:10:00,31.75,31.79,31.72,31.77,89600.0,23.8119,23.8419,23.7894,23.8269,89600.0
2012-11-12 10:20:00,31.76,31.82,31.76,31.82,32700.0,23.8194,23.8644,23.8194,23.8644,32700.0
2012-11-12 10:30:00,31.82,31.87,31.8,31.87,22300.0,23.8644,23.9019,23.8494,23.9019,22300.0
2012-11-12 10:40:00,31.88,31.88,31.82,31.82,45800.0,23.9094,23.9094,23.8644,23.8644,45800.0
2012-11-12 10:50:00,31.82,31.83,31.76,31.76,37800.0,23.8644,23.8719,23.8194,23.8194,37800.0
2012-11-12 11:00:00,31.76,31.79,31.76,31.77,36300.0,23.8194,23.8419,23.8194,23.8269,36300.0
2012-11-12 11:10:00,31.77,31.78,31.74,31.76,20800.0,23.8269,23.8344,23.8044,23.8194,20800.0
2012-11-12 11:20:00,31.75,31.81,31.75,31.8,27100.0,23.8119,23.8569,23.8119,23.8494,27100.0
2012-11-12 11:30:00,31.81,31.82,31.79,31.8,24400.0,23.8569,23.8644,23.8419,23.8494,24400.0
2012-11-12 11:40:00,31.8,31.81,31.8,31.81,10800.0,23.8494,23.8569,23.8494,23.8569,10800.0
2012-11-12 11:50:00,31.8,31.81,31.78,31.78,10000.0,23.8494,23.8569,23.8344,23.8344,10000.0
2012-11-12 12:00:00,31.78,31.79,31.75,31.76,7300.0,23.8344,23.8419,23.8119,23.8194,7300.0
2012-11-12 12:10:00,31.75,31.77,31.75,31.77,10800.0,23.8119,23.8269,23.8119,23.8269,10800.0
2012-11-12 12:20:00,31.76,31.78,31.76,31.78,11000.0,23.8194,23.8344,23.8194,23.8344,11000.0
2012-11-12 12:30:00,31.78,31.78,31.76,31.76,11000.0,23.8344,23.8344,23.8194,23.8194,11000.0
2012-11-12 12:40:00,31.76,31.8,31.76,31.77,21300.0,23.8194,23.8494,23.8194,23.8269,21300.0
2012-11-12 12:50:00,31.77,31.79,31.76,31.78,9900.0,23.8269,23.8419,23.8194,23.8344,9900.0
2012-11-12 13:00:00,31.79,31.82,31.77,31.8,21900.0,23.8419,23.8644,23.8269,23.8494,21900.0
2012-11-12 13:10:00,31.8,31.84,31.79,31.8,18500.0,23.8494,23.8794,23.8419,23.8494,18500.0
2012-11-12 13:20:00,31.8,31.82,31.79,31.81,31600.0,23.8494,23.8644,23.8419,23.8569,31600.0
2012-11-12 13:30:00,31.81,31.82,31.77,31.79,22700.0,23.8569,23.8644,23.8269,23.8419,22700.0
2012-11-12 13:40:00,31.79,31.8,31.78,31.8,13200.0,23.8419,23.8494,23.8344,23.8494,13200.0
2012-11-12 13:50:00,31.8,31.82,31.79,31.82,5000.0,23.8494,23.8644,23.8419,23.8644,5000.0
2012-11-12 14:00:00,31.82,31.84,31.8,31.84,26500.0,23.8644,23.8794,23.8494,23.8794,26500.0
2012-11-12 14:10:00,31.84,31.84,31.82,31.83,10700.0,23.8794,23.8794,23.8644,23.8719,10700.0
2012-11-12 14:20:00,31.83,31.85,31.82,31.84,37700.0,23.8719,23.8869,23.8644,23.8794,37700.0
2012-11-12 14:30:00,31.84,31.85,31.81,31.81,19900.0,23.8794,23.8869,23.8569,23.8569,19900.0
2012-11-12 14:40:00,31.81,31.84,31.8,31.84,29100.0,23.8569,23.8794,23.8494,23.8794,29100.0
2012-11-12 14:50:00,31.83,31.89,31.83,31.88,42900.0,23.8719,23.9169,23.8719,23.9094,42900.0
2012-11-12 15:00:00,31.88,31.88,31.83,31.83,44100.0,23.9094,23.9094,23.8719,23.8719,44100.0
2012-11-12 15:10:00,31.84,31.84,31.78,31.84,43600.0,23.8794,23.8794,23.8344,23.8794,43600.0
2012-11-12 15:20:00,31.84,31.86,31.83,31.86,48500.0,23.8794,23.8944,23.8719,23.8944,48500.0
2012-11-12 15:30:00,31.85,31.86,31.82,31.84,47600.0,23.8869,23.8944,23.8644,23.8794,47600.0
2012-11-12 15:40:00,31.84,31.88,31.83,31.83,101200.0,23.8794,23.9094,23.8719,23.8719,101200.0
2012-11-12 15:50:00,31.83,31.86,31.8,31.82,134800.0,23.8719,23.8944,23.8494,23.8644,134800.0
2012-11-13 09:30:00,31.7,31.84,31.68,31.81,54900.0,23.7744,23.8794,23.7594,23.8569,54900.0
2012-11-13 09:40:00,31.81,31.87,31.8,31.86,23100.0,23.8569,23.9019,23.8494,23.8944,23100.0
2012-11-13 09:50:00,31.87,31.87,31.7,31.7,49200.0,23.9019,23.9019,23.7744,23.7744,49200.0
2012-11-13 10:00:00,31.71,31.76,31.67,31.72,70100.0,23.7819,23.8194,23.7519,23.7894,70100.0
2012-11-13 10:10:00,31.74,31.76,31.72,31.73,41200.0,23.8044,23.8194,23.7894,23.7969,41200.0
2012-11-13 10:20:00,31.73,31.76,31.7,31.72,56500.0,23.7969,23.8194,23.7744,23.7894,56500.0
2012-11-13 10:30:00,31.72,31.77,31.69,31.7,83600.0,23.7894,23.8269,23.7669,23.7744,83600.0
2012-11-13 10:40:00,31.7,31.74,31.67,31.73,64600.0,23.7744,23.8044,23.7519,23.7969,64600.0
2012-11-13 10:50:00,31.74,31.79,31.72,31.74,388500.0,23.8044,23.8419,23.7894,23.8044,388500.0
2012-11-13 11:00:00,31.74,31.75,31.73,31.74,72000.0,23.8044,23.8119,23.7969,23.8044,72000.0
2012-11-13 11:10:00,31.74,31.75,31.72,31.75,45700.0,23.8044,23.8119,23.7894,23.8119,45700.0
2012-11-13 11:20:00,31.75,31.75,31.73,31.75,28000.0,23.8119,23.8119,23.7969,23.8119,28000.0
2012-11-13 11:30:00,31.75,31.76,31.72,31.76,54000.0,23.8119,23.8194,23.7894,23.8194,54000.0
2012-11-13 11:40:00,31.76,31.77,31.73,31.74,25900.0,23.8194,23.8269,23.7969,23.8044,25900.0
2012-11-13 11:50:00,31.73,31.76,31.72,31.73,21500.0,23.7969,23.8194,23.7894,23.7969,21500.0
2012-11-13 12:00:00,31.73,31.73,31.69,31.69,33000.0,23.7969,23.7969,23.7669,23.7669,33000.0
2012-11-13 12:10:00,31.69,31.71,31.68,31.69,46600.0,23.7669,23.7819,23.7594,23.7669,46600.0
2012-11-13 12:20:00,31.69,31.69,31.65,31.68,25500.0,23.7669,23.7669,23.7369,23.7594,25500.0
2012-11-13 12:30:00,31.68,31.68,31.65,31.66,20100.0,23.7594,23.7594,23.7369,23.7444,20100.0
2012-11-13 12:40:00,31.66,31.66,31.62,31.65,25500.0,23.7444,23.7444,23.7144,23.7369,25500.0
2012-11-13 12:50:00,31.65,31.67,31.63,31.64,17500.0,23.7369,23.7519,23.7219,23.7294,17500.0
2012-11-13 13:00:00,31.63,31.67,31.62,31.67,23800.0,23.7219,23.7519,23.7144,23.7519,23800.0
2012-11-13 13:10:00,31.67,31.7,31.66,31.69,31900.0,23.7519,23.7744,23.7444,23.7669,31900.0
2012-11-13 13:20:00,31.69,31.69,31.65,31.68,18500.0,23.7669,23.7669,23.7369,23.7594,18500.0
2012-11-13 13:30:00,31.67,31.7,31.67,31.67,21600.0,23.7519,23.7744,23.7519,23.7519,21600.0
2012-11-13 13:40:00,31.68,31.71,31.67,31.69,35400.0,23.7594,23.7819,23.7519,23.7669,35400.0
2012-11-13 13:50:00,31.7,31.73,31.7,31.71,52700.0,23.7744,23.7969,23.7744,23.7819,52700.0
2012-11-13 14:00:00,31.7,31.71,31.66,31.66,20900.0,23.7744,23.7819,23.7444,23.7444,20900.0
2012-11-13 14:10:00,31.66,31.68,31.64,31.66,44200.0,23.7444,23.7594,23.7294,23.7444,44200.0
2012-11-13 14:20:00,31.66,31.66,31.64,31.65,53700.0,23.7444,23.7444,23.7294,23.7369,53700.0
2012-11-13 14:30:00,31.65,31.7,31.64,31.66,98000.0,23.7369,23.7744,23.7294,23.7444,98000.0
2012-11-13 14:40:00,31.66,31.67,31.62,31.64,63400.0,23.7444,23.7519,23.7144,23.7294,63400.0
2012-11-13 14:50:00,31.64,31.68,31.63,31.67,41700.0,23.7294,23.7594,23.7219,23.7519,41700.0
2012-11-13 15:00:00,31.66,31.67,31.64,31.64,41200.0,23.7444,23.7519,23.7294,23.7294,41200.0
2012-11-13 15:10:00,31.64,31.66,31.62,31.63,36200.0,23.7294,23.7444,23.7144,23.7219,36200.0
2012-11-13 15:20:00,31.63,31.64,31.57,31.6,91100.0,23.7219,23.7294,23.6769,23.6994,91100.0
2012-11-13 15:30:00,31.6,31.64,31.6,31.62,60000.0,23.6994,23.7294,23.6994,23.7144,60000.0
2012-11-13 15:40:00,31.62,31.63,31.55,31.58,94200.0,23.7144,23.7219,23.6619,23.6844,94200.0
2012-11-13 15:50:00,31.58,31.58,31.54,31.54,198800.0,23.6844,23.6844,23.6544,23.6544,198800.0
2012-11-14 09:30:00,31.55,31.62,31.52,31.56,73800.0,23.6619,23.7144,23.6394,23.6694,73800.0
2012-11-14 09:40:00,31.56,31.59,31.53,31.57,64900.0,23.6694,23.6919,23.6469,23.6769,64900.0
2012-11-14 09:50:00,31.57,31.57,31.52,31.56,60600.0,23.6769,23.6769,23.6394,23.6694,60600.0
2012-11-14 10:00:00,31.56,31.61,31.54,31.58,47500.0,23.6694,23.7069,23.6544,23.6844,47500.0
2012-11-14 10:10:00,31.59,31.61,31.56,31.6,101100.0,23.6919,23.7069,23.6694,23.6994,101100.0
2012-11-14 10:20:00,31.6,31.66,31.55,31.56,210800.0,23.6994,23.7444,23.6619,23.6694,210800.0
2012-11-14 10:30:00,31.55,31.56,31.41,31.44,145200.0,23.6619,23.6694,23.5569,23.5794,145200.0
2012-11-14 10:40:00,31.43,31.44,31.39,31.4,39600.0,23.5719,23.5794,23.5419,23.5494,39600.0
2012-11-14 10:50:00,31.41,31.42,31.34,31.38,68500.0,23.5569,23.5644,23.5044,23.5344,68500.0
2012-11-14 11:00:00,31.38,31.46,31.38,31.45,37200.0,23.5344,23.5944,23.5344,23.5869,37200.0
2012-11-14 11:10:00,31.43,31.45,31.42,31.44,16500.0,23.5719,23.5869,23.5644,23.5794,16500.0
2012-11-14 11:20:00,31.44,31.44,31.41,31.43,24300.0,23.5794,23.5794,23.5569,23.5719,24300.0
2012-11-14 11:30:00,31.42,31.43,31.35,31.35,37500.0,23.5644,23.5719,23.5119,23.5119,37500.0
2012-11-14 11:40:00,31.36,31.38,31.36,31.38,27300.0,23.5194,23.5344,23.5194,23.5344,27300.0
2012-11-14 11:50:00,31.37,31.4,31.37,31.39,47700.0,23.5269,23.5494,23.5269,23.5419,47700.0
2012-11-14 12:00:00,31.38,31.39,31.35,31.36,20300.0,23.5344,23.5419,23.5119,23.5194,20300.0
2012-11-14 12:10:00,31.35,31.37,31.31,31.35,39200.0,23.5119,23.5269,23.4819,23.5119,39200.0
2012-11-14 12:20:00,31.35,31.38,31.33,31.38,31300.0,23.5119,23.5344,23.4969,23.5344,31300.0
2012-11-14 12:30:00,31.37,31.39,31.37,31.39,44600.0,23.5269,23.5419,23.5269,23.5419,44600.0
2012-11-14 12:40:00,31.39,31.39,31.37,31.38,40300.0,23.5419,23.5419,23.5269,23.5344,40300.0
2012-11-14 12:50:00,31.37,31.39,31.37,31.38,31400.0,23.5269,23.5419,23.5269,23.5344,31400.0
2012-11-14 13:00:00,31.37,31.38,31.36,31.38,42800.0,23.5269,23.5344,23.5194,23.5344,42800.0
2012-11-14 13:10:00,31.38,31.42,31.38,31.42,58200.0,23.5344,23.5644,23.5344,23.5644,58200.0
2012-11-14 13:20:00,31.42,31.42,31.39,31.4,31700.0,23.5644,23.5644,23.5419,23.5494,31700.0
2012-11-14 13:30:00,31.4,31.44,31.38,31.39,54000.0,23.5494,23.5794,23.5344,23.5419,54000.0
2012-11-14 13:40:00,31.4,31.42,31.38,31.42,36700.0,23.5494,23.5644,23.5344,23.5644,36700.0
2012-11-14 13:50:00,31.42,31.43,31.4,31.41,31200.0,23.5644,23.5719,23.5494,23.5569,31200.0
2012-11-14 14:00:00,31.42,31.44,31.41,31.41,66800.0,23.5644,23.5794,23.5569,23.5569,66800.0
2012-11-14 14:10:00,31.41,31.42,31.34,31.35,77200.0,23.5569,23.5644,23.5044,23.5119,77200.0
2012-11-14 14:20:00,31.35,31.4,31.34,31.4,45600.0,23.5119,23.5494,23.5044,23.5494,45600.0
2012-11-14 14:30:00,31.4,31.4,31.36,31.37,71400.0,23.5494,23.5494,23.5194,23.5269,71400.0
2012-11-14 14:40:00,31.37,31.38,31.33,31.36,59500.0,23.5269,23.5344,23.4969,23.5194,59500.0
2012-11-14 14:50:00,31.35,31.36,31.3,31.31,83300.0,23.5119,23.5194,23.4744,23.4819,83300.0
2012-11-14 15:00:00,31.31,31.31,31.25,31.26,126800.0,23.4819,23.4819,23.4369,23.4444,126800.0
2012-11-14 15:10:00,31.25,31.28,31.22,31.23,109200.0,23.4369,23.4594,23.4144,23.4219,109200.0
2012-11-14 15:20:00,31.22,31.23,31.17,31.19,131200.0,23.4144,23.4219,23.3769,23.3919,131200.0
2012-11-14 15:30:00,31.19,31.21,31.17,31.18,94100.0,23.3919,23.4069,23.3769,23.3844,94100.0
2012-11-14 15:40:00,31.18,31.19,31.13,31.14,123900.0,23.3844,23.3919,23.3469,23.3544,123900.0
2012-11-14 15:50:00,31.14,31.15,31.05,31.07,400900.0,23.3544,23.3619,23.2869,23.3019,400900.0
2012-11-15 09:30:00,31.06,31.23,31.06,31.21,98400.0,23.2944,23.4219,23.2944,23.4069,98400.0
2012-11-15 09:40:00,31.22,31.23,31.13,31.13,45300.0,23.4144,23.4219,23.3469,23.3469,45300.0
2012-11-15 09:50:00,31.13,31.13,31.06,31.08,40200.0,23.3469,23.3469,23.2944,23.3094,40200.0
2012-11-15 10:00:00,31.1,31.19,31.03,31.12,48500.0,23.3244,23.3919,23.2719,23.3394,48500.0
2012-11-15 10:10:00,31.13,31.2,31.1,31.2,52700.0,23.3469,23.3994,23.3244,23.3994,52700.0
2012-11-15 10:20:00,31.2,31.2,31.14,31.15,34500.0,23.3994,23.3994,23.3544,23.3619,34500.0
2012-11-15 10:30:00,31.15,31.18,31.1,31.11,37200.0,23.3619,23.3844,23.3244,23.3319,37200.0
2012-11-15 10:40:00,31.12,31.16,31.1,31.12,31300.0,23.3394,23.3694,23.3244,23.3394,31300.0
2012-11-15 10:50:00,31.12,31.13,31.09,31.1,46300.0,23.3394,23.3469,23.3169,23.3244,46300.0
2012-11-15 11:00:00,31.1,31.1,31.0,31.0,124000.0,23.3244,23.3244,23.2494,23.2494,124000.0
2012-11-15 11:10:00,31.0,31.03,30.89,30.9,115400.0,23.2494,23.2719,23.1669,23.1744,115400.0
2012-11-15 11:20:00,30.9,30.96,30.9,30.92,53300.0,23.1744,23.2194,23.1744,23.1894,53300.0
2012-11-15 11:30:00,30.92,30.98,30.92,30.95,108900.0,23.1894,23.2344,23.1894,23.2119,108900.0
2012-11-15 11:40:00,30.96,30.97,30.9,30.92,39700.0,23.2194,23.2269,23.1744,23.1894,39700.0
2012-11-15 11:50:00,30.91,30.94,30.9,30.94,34800.0,23.1819,23.2044,23.1744,23.2044,34800.0
2012-11-15 12:00:00,30.93,30.94,30.9,30.91,27200.0,23.1969,23.2044,23.1744,23.1819,27200.0
2012-11-15 12:10:00,30.91,30.94,30.9,30.92,21800.0,23.1819,23.2044,23.1744,23.1894,21800.0
2012-11-15 12:20:00,30.92,30.92,30.9,30.91,67700.0,23.1894,23.1894,23.1744,23.1819,67700.0
2012-11-15 12:30:00,30.92,31.0,30.91,31.0,26900.0,23.1894,23.2494,23.1819,23.2494,26900.0
2012-11-15 12:40:00,31.0,31.0,30.9,30.9,24300.0,23.2494,23.2494,23.1744,23.1744,24300.0
2012-11-15 12:50:00,30.91,30.92,30.82,30.87,103400.0,23.1819,23.1894,23.1145,23.1519,103400.0
2012-11-15 13:00:00,30.87,30.91,30.86,30.91,34700.0,23.1519,23.1819,23.1444,23.1819,34700.0
2012-11-15 13:10:00,30.9,30.92,30.88,30.89,21400.0,23.1744,23.1894,23.1594,23.1669,21400.0
2012-11-15 13:20:00,30.89,30.92,30.84,30.89,65200.0,23.1669,23.1894,23.1294,23.1669,65200.0
2012-11-15 13:30:00,30.91,30.93,30.87,30.91,56400.0,23.1819,23.1969,23.1519,23.1819,56400.0
2012-11-15 13:40:00,30.91,30.94,30.9,30.93,29800.0,23.1819,23.2044,23.1744,23.1969,29800.0
2012-11-15 13:50:00,30.93,30.97,30.93,30.93,41300.0,23.1969,23.2269,23.1969,23.1969,41300.0
2012-11-15 14:00:00,30.93,30.94,30.91,30.91,25400.0,23.1969,23.2044,23.1819,23.1819,25400.0
2012-11-15 14:10:00,30.92,30.96,30.91,30.91,42500.0,23.1894,23.2194,23.1819,23.1819,42500.0
2012-11-15 14:20:00,30.91,30.93,30.89,30.92,32200.0,23.1819,23.1969,23.1669,23.1894,32200.0
2012-11-15 14:30:00,30.93,30.93,30.88,30.89,22900.0,23.1969,23.1969,23.1594,23.1669,22900.0
2012-11-15 14:40:00,30.89,30.91,30.88,30.89,30600.0,23.1669,23.1819,23.1594,23.1669,30600.0
2012-11-15 14:50:00,30.88,30.92,30.88,30.9,20500.0,23.1594,23.1894,23.1594,23.1744,20500.0
2012-11-15 15:00:00,30.9,30.91,30.84,30.87,69900.0,23.1744,23.1819,23.1294,23.1519,69900.0
2012-11-15 15:10:00,30.86,30.88,30.85,30.86,45900.0,23.1444,23.1594,23.1369,23.1444,45900.0
2012-11-15 15:20:00,30.87,30.89,30.86,30.88,38300.0,23.1519,23.1669,23.1444,23.1594,38300.0
2012-11-15 15:30:00,30.88,30.91,30.87,30.91,66300.0,23.1594,23.1819,23.1519,23.1819,66300.0
2012-11-15 15:40:00,30.91,30.97,30.9,30.97,144100.0,23.1819,23.2269,23.1744,23.2269,144100.0
2012-11-15 15:50:00,30.96,30.98,30.94,30.95,160400.0,23.2194,23.2344,23.2044,23.2119,160400.0
2012-11-16 09:30:00,30.93,31.02,30.92,31.0,311300.0,23.1969,23.2644,23.1894,23.2494,311300.0
2012-11-16 09:40:00,30.99,31.09,30.96,31.04,97800.0,23.2419,23.3169,23.2194,23.2794,97800.0
2012-11-16 09:50:00,31.03,31.04,31.0,31.03,43900.0,23.2719,23.2794,23.2494,23.2719,43900.0
2012-11-16 10:00:00,31.03,31.05,30.97,31.05,70200.0,23.2719,23.2869,23.2269,23.2869,70200.0
2012-11-16 10:10:00,31.05,31.12,30.99,31.12,51200.0,23.2869,23.3394,23.2419,23.3394,51200.0
2012-11-16 10:20:00,31.11,31.12,31.03,31.08,75200.0,23.3319,23.3394,23.2719,23.3094,75200.0
2012-11-16 10:30:00,31.08,31.18,31.04,31.15,96500.0,23.3094,23.3844,23.2794,23.3619,96500.0
2012-11-16 10:40:00,31.15,31.16,31.11,31.15,52700.0,23.3619,23.3694,23.3319,23.3619,52700.0
2012-11-16 10:50:00,31.14,31.17,31.12,31.13,73200.0,23.3544,23.3769,23.3394,23.3469,73200.0
2012-11-16 11:00:00,31.12,31.16,31.11,31.11,33300.0,23.3394,23.3694,23.3319,23.3319,33300.0
2012-11-16 11:10:00,31.12,31.12,31.07,31.07,28200.0,23.3394,23.3394,23.3019,23.3019,28200.0
2012-11-16 11:20:00,31.08,31.1,31.04,31.05,120800.0,23.3094,23.3244,23.2794,23.2869,120800.0
2012-11-16 11:30:00,31.05,31.05,31.02,31.04,33900.0,23.2869,23.2869,23.2644,23.2794,33900.0
2012-11-16 11:40:00,31.04,31.15,31.02,31.13,148500.0,23.2794,23.3619,23.2644,23.3469,148500.0
2012-11-16 11:50:00,31.13,31.16,31.1,31.14,34800.0,23.3469,23.3694,23.3244,23.3544,34800.0
2012-11-16 12:00:00,31.14,31.17,31.07,31.11,49000.0,23.3544,23.3769,23.3019,23.3319,49000.0
2012-11-16 12:10:00,31.11,31.15,31.1,31.13,31400.0,23.3319,23.3619,23.3244,23.3469,31400.0
2012-11-16 12:20:00,31.14,31.16,31.12,31.13,30300.0,23.3544,23.3694,23.3394,23.3469,30300.0
2012-11-16 12:30:00,31.14,31.21,31.13,31.19,27200.0,23.3544,23.4069,23.3469,23.3919,27200.0
2012-11-16 12:40:00,31.19,31.21,31.17,31.19,22900.0,23.3919,23.4069,23.3769,23.3919,22900.0
2012-11-16 12:50:00,31.18,31.2,31.13,31.14,29700.0,23.3844,23.3994,23.3469,23.3544,29700.0
2012-11-16 13:00:00,31.14,31.2,31.13,31.2,25000.0,23.3544,23.3994,23.3469,23.3994,25000.0
2012-11-16 13:10:00,31.2,31.21,31.18,31.19,26500.0,23.3994,23.4069,23.3844,23.3919,26500.0
2012-11-16 13:20:00,31.19,31.25,31.18,31.25,30300.0,23.3919,23.4369,23.3844,23.4369,30300.0
2012-11-16 13:30:00,31.25,31.27,31.24,31.26,35700.0,23.4369,23.4519,23.4294,23.4444,35700.0
2012-11-16 13:40:00,31.25,31.28,31.25,31.27,30300.0,23.4369,23.4594,23.4369,23.4519,30300.0
2012-11-16 13:50:00,31.27,31.3,31.26,31.28,39000.0,23.4519,23.4744,23.4444,23.4594,39000.0
2012-11-16 14:00:00,31.29,31.29,31.26,31.27,26600.0,23.4669,23.4669,23.4444,23.4519,26600.0
2012-11-16 14:10:00,31.27,31.27,31.23,31.27,27900.0,23.4519,23.4519,23.4219,23.4519,27900.0
2012-11-16 14:20:00,31.26,31.27,31.23,31.24,35200.0,23.4444,23.4519,23.4219,23.4294,35200.0
2012-11-16 14:30:00,31.24,31.26,31.21,31.23,43200.0,23.4294,23.4444,23.4069,23.4219,43200.0
2012-11-16 14:40:00,31.23,31.26,31.23,31.26,36900.0,23.4219,23.4444,23.4219,23.4444,36900.0
2012-11-16 14:50:00,31.26,31.32,31.25,31.31,53000.0,23.4444,23.4894,23.4369,23.4819,53000.0
2012-11-16 15:00:00,31.31,31.31,31.26,31.27,37800.0,23.4819,23.4819,23.4444,23.4519,37800.0
2012-11-16 15:10:00,31.27,31.31,31.26,31.3,100500.0,23.4519,23.4819,23.4444,23.4744,100500.0
2012-11-16 15:20:00,31.3,31.32,31.28,31.32,104800.0,23.4744,23.4894,23.4594,23.4894,104800.0
2012-11-16 15:30:00,31.31,31.35,31.31,31.34,118100.0,23.4819,23.5119,23.4819,23.5044,118100.0
2012-11-16 15:40:00,31.34,31.35,31.28,31.28,187700.0,23.5044,23.5119,23.4594,23.4594,187700.0
2012-11-16 15:50:00,31.28,31.38,31.28,31.31,658700.0,23.4594,23.5344,23.4594,23.4819,658700.0
2012-11-19 09:30:00,31.67,31.75,31.54,31.71,98000.0,23.7519,23.8119,23.6544,23.7819,98000.0
2012-11-19 09:40:00,31.71,31.73,31.64,31.69,82200.0,23.7819,23.7969,23.7294,23.7669,82200.0
2012-11-19 09:50:00,31.69,31.71,31.62,31.71,104500.0,23.7669,23.7819,23.7144,23.7819,104500.0
2012-11-19 10:00:00,31.71,31.73,31.66,31.66,56300.0,23.7819,23.7969,23.7444,23.7444,56300.0
2012-11-19 10:10:00,31.65,31.71,31.65,31.69,99700.0,23.7369,23.7819,23.7369,23.7669,99700.0
2012-11-19 10:20:00,31.69,31.73,31.67,31.67,30100.0,23.7669,23.7969,23.7519,23.7519,30100.0
2012-11-19 10:30:00,31.68,31.69,31.62,31.63,41500.0,23.7594,23.7669,23.7144,23.7219,41500.0
2012-11-19 10:40:00,31.63,31.66,31.61,31.62,34300.0,23.7219,23.7444,23.7069,23.7144,34300.0
2012-11-19 10:50:00,31.62,31.64,31.6,31.62,60200.0,23.7144,23.7294,23.6994,23.7144,60200.0
2012-11-19 11:00:00,31.62,31.62,31.57,31.59,49000.0,23.7144,23.7144,23.6769,23.6919,49000.0
2012-11-19 11:10:00,31.59,31.62,31.56,31.56,42200.0,23.6919,23.7144,23.6694,23.6694,42200.0
2012-11-19 11:20:00,31.57,31.58,31.54,31.56,32300.0,23.6769,23.6844,23.6544,23.6694,32300.0
2012-11-19 11:30:00,31.55,31.56,31.53,31.55,30300.0,23.6619,23.6694,23.6469,23.6619,30300.0
2012-11-19 11:40:00,31.55,31.55,31.46,31.46,53300.0,23.6619,23.6619,23.5944,23.5944,53300.0
2012-11-19 11:50:00,31.46,31.48,31.45,31.47,64000.0,23.5944,23.6094,23.5869,23.6019,64000.0
2012-11-19 12:00:00,31.47,31.48,31.43,31.43,79300.0,23.6019,23.6094,23.5719,23.5719,79300.0
2012-11-19 12:10:00,31.43,31.5,31.43,31.49,40100.0,23.5719,23.6244,23.5719,23.6169,40100.0
2012-11-19 12:20:00,31.49,31.5,31.48,31.49,21400.0,23.6169,23.6244,23.6094,23.6169,21400.0
2012-11-19 12:30:00,31.5,31.53,31.48,31.52,32200.0,23.6244,23.6469,23.6094,23.6394,32200.0
2012-11-19 12:40:00,31.53,31.56,31.52,31.53,65600.0,23.6469,23.6694,23.6394,23.6469,65600.0
2012-11-19 12:50:00,31.54,31.6,31.53,31.6,25200.0,23.6544,23.6994,23.6469,23.6994,25200.0
2012-11-19 13:00:00,31.6,31.66,31.59,31.65,32200.0,23.6994,23.7444,23.6919,23.7369,32200.0
2012-11-19 13:10:00,31.64,31.65,31.62,31.63,59400.0,23.7294,23.7369,23.7144,23.7219,59400.0
2012-11-19 13:20:00,31.63,31.67,31.63,31.66,19900.0,23.7219,23.7519,23.7219,23.7444,19900.0
2012-11-19 13:30:00,31.66,31.67,31.63,31.63,22400.0,23.7444,23.7519,23.7219,23.7219,22400.0
2012-11-19 13:40:00,31.63,31.65,31.63,31.63,22300.0,23.7219,23.7369,23.7219,23.7219,22300.0
2012-11-19 13:50:00,31.64,31.66,31.63,31.63,26200.0,23.7294,23.7444,23.7219,23.7219,26200.0
2012-11-19 14:00:00,31.63,31.65,31.6,31.6,55000.0,23.7219,23.7369,23.6994,23.6994,55000.0
2012-11-19 14:10:00,31.61,31.65,31.61,31.63,55400.0,23.7069,23.7369,23.7069,23.7219,55400.0
2012-11-19 14:20:00,31.63,31.66,31.63,31.64,32500.0,23.7219,23.7444,23.7219,23.7294,32500.0
2012-11-19 14:30:00,31.64,31.65,31.63,31.63,31300.0,23.7294,23.7369,23.7219,23.7219,31300.0
2012-11-19 14:40:00,31.63,31.68,31.62,31.67,42500.0,23.7219,23.7594,23.7144,23.7519,42500.0
2012-11-19 14:50:00,31.68,31.68,31.62,31.65,49100.0,23.7594,23.7594,23.7144,23.7369,49100.0
2012-11-19 15:00:00,31.64,31.65,31.61,31.63,31800.0,23.7294,23.7369,23.7069,23.7219,31800.0
2012-11-19 15:10:00,31.63,31.67,31.62,31.64,38300.0,23.7219,23.7519,23.7144,23.7294,38300.0
2012-11-19 15:20:00,31.64,31.65,31.62,31.64,43300.0,23.7294,23.7369,23.7144,23.7294,43300.0
2012-11-19 15:30:00,31.63,31.65,31.59,31.59,84000.0,23.7219,23.7369,23.6919,23.6919,84000.0
2012-11-19 15:40:00,31.59,31.6,31.53,31.53,156900.0,23.6919,23.6994,23.6469,23.6469,156900.0
2012-11-19 15:50:00,31.53,31.61,31.53,31.61,249700.0,23.6469,23.7069,23.6469,23.7069,249700.0
2012-11-20 09:30:00,31.6,31.67,31.55,31.58,44900.0,23.6994,23.7519,23.6619,23.6844,44900.0
2012-11-20 09:40:00,31.59,31.59,31.52,31.58,27400.0,23.6919,23.6919,23.6394,23.6844,27400.0
2012-11-20 09:50:00,31.59,31.63,31.56,31.59,39800.0,23.6919,23.7219,23.6694,23.6919,39800.0
2012-11-20 10:00:00,31.59,31.61,31.53,31.53,32500.0,23.6919,23.7069,23.6469,23.6469,32500.0
2012-11-20 10:10:00,31.53,31.67,31.52,31.67,41500.0,23.6469,23.7519,23.6394,23.7519,41500.0
2012-11-20 10:20:00,31.68,31.68,31.58,31.6,28500.0,23.7594,23.7594,23.6844,23.6994,28500.0
2012-11-20 10:30:00,31.59,31.61,31.57,31.6,26000.0,23.6919,23.7069,23.6769,23.6994,26000.0
2012-11-20 10:40:00,31.6,31.61,31.52,31.53,159100.0,23.6994,23.7069,23.6394,23.6469,159100.0
2012-11-20 10:50:00,31.53,31.55,31.46,31.55,42700.0,23.6469,23.6619,23.5944,23.6619,42700.0
2012-11-20 11:00:00,31.54,31.55,31.47,31.49,31500.0,23.6544,23.6619,23.6019,23.6169,31500.0
2012-11-20 11:10:00,31.49,31.52,31.48,31.51,18800.0,23.6169,23.6394,23.6094,23.6319,18800.0
2012-11-20 11:20:00,31.51,31.57,31.5,31.57,16100.0,23.6319,23.6769,23.6244,23.6769,16100.0
2012-11-20 11:30:00,31.57,31.58,31.56,31.56,21600.0,23.6769,23.6844,23.6694,23.6694,21600.0
2012-11-20 11:40:00,31.57,31.62,31.57,31.59,22200.0,23.6769,23.7144,23.6769,23.6919,22200.0
2012-11-20 11:50:00,31.58,31.62,31.56,31.57,26800.0,23.6844,23.7144,23.6694,23.6769,26800.0
2012-11-20 12:00:00,31.58,31.59,31.54,31.55,22400.0,23.6844,23.6919,23.6544,23.6619,22400.0
2012-11-20 12:10:00,31.55,31.56,31.53,31.53,10800.0,23.6619,23.6694,23.6469,23.6469,10800.0
2012-11-20 12:20:00,31.54,31.55,31.52,31.52,15300.0,23.6544,23.6619,23.6394,23.6394,15300.0
2012-11-20 12:30:00,31.53,31.56,31.52,31.56,24800.0,23.6469,23.6694,23.6394,23.6694,24800.0
2012-11-20 12:40:00,31.55,31.59,31.55,31.59,16100.0,23.6619,23.6919,23.6619,23.6919,16100.0
2012-11-20 12:50:00,31.59,31.61,31.57,31.58,34800.0,23.6919,23.7069,23.6769,23.6844,34800.0
2012-11-20 13:00:00,31.59,31.61,31.59,31.61,33200.0,23.6919,23.7069,23.6919,23.7069,33200.0
2012-11-20 13:10:00,31.6,31.61,31.56,31.59,74000.0,23.6994,23.7069,23.6694,23.6919,74000.0
2012-11-20 13:20:00,31.59,31.61,31.59,31.6,47600.0,23.6919,23.7069,23.6919,23.6994,47600.0
2012-11-20 13:30:00,31.6,31.6,31.55,31.58,34100.0,23.6994,23.6994,23.6619,23.6844,34100.0
2012-11-20 13:40:00,31.58,31.62,31.57,31.62,27800.0,23.6844,23.7144,23.6769,23.7144,27800.0
2012-11-20 13:50:00,31.61,31.67,31.61,31.66,43100.0,23.7069,23.7519,23.7069,23.7444,43100.0
2012-11-20 14:00:00,31.65,31.68,31.64,31.65,47300.0,23.7369,23.7594,23.7294,23.7369,47300.0
2012-11-20 14:10:00,31.65,31.67,31.64,31.64,23300.0,23.7369,23.7519,23.7294,23.7294,23300.0
2012-11-20 14:20:00,31.64,31.65,31.61,31.65,28300.0,23.7294,23.7369,23.7069,23.7369,28300.0
2012-11-20 14:30:00,31.66,31.67,31.64,31.66,18500.0,23.7444,23.7519,23.7294,23.7444,18500.0
2012-11-20 14:40:00,31.66,31.71,31.66,31.71,32100.0,23.7444,23.7819,23.7444,23.7819,32100.0
2012-11-20 14:50:00,31.71,31.73,31.7,31.72,25700.0,23.7819,23.7969,23.7744,23.7894,25700.0
2012-11-20 15:00:00,31.72,31.74,31.71,31.74,83500.0,23.7894,23.8044,23.7819,23.8044,83500.0
2012-11-20 15:10:00,31.74,31.75,31.73,31.75,53900.0,23.8044,23.8119,23.7969,23.8119,53900.0
2012-11-20 15:20:00,31.76,31.79,31.74,31.79,95500.0,23.8194,23.8419,23.8044,23.8419,95500.0
2012-11-20 15:30:00,31.78,31.8,31.75,31.75,105300.0,23.8344,23.8494,23.8119,23.8119,105300.0
2012-11-20 15:40:00,31.75,31.82,31.75,31.8,123800.0,23.8119,23.8644,23.8119,23.8494,123800.0
2012-11-20 15:50:00,31.8,31.83,31.78,31.83,272200.0,23.8494,23.8719,23.8344,23.8719,272200.0
2012-11-21 09:30:00,31.85,31.89,31.7,31.88,45000.0,23.8869,23.9169,23.7744,23.9094,45000.0
2012-11-21 09:40:00,31.89,31.93,31.82,31.92,38500.0,23.9169,23.9469,23.8644,23.9394,38500.0
2012-11-21 09:50:00,31.92,32.01,31.92,32.0,117500.0,23.9394,24.0069,23.9394,23.9994,117500.0
2012-11-21 10:00:00,31.99,32.01,31.96,31.99,97000.0,23.9919,24.0069,23.9694,23.9919,97000.0
2012-11-21 10:10:00,31.99,32.01,31.96,31.99,191100.0,23.9919,24.0069,23.9694,23.9919,191100.0
2012-11-21 10:20:00,31.99,32.01,31.99,31.99,149900.0,23.9919,24.0069,23.9919,23.9919,149900.0
2012-11-21 10:30:00,32.0,32.01,31.99,32.0,148100.0,23.9994,24.0069,23.9919,23.9994,148100.0
2012-11-21 10:40:00,32.0,32.0,31.95,31.98,57800.0,23.9994,23.9994,23.9619,23.9844,57800.0
2012-11-21 10:50:00,31.97,32.04,31.97,32.02,181200.0,23.9769,24.0294,23.9769,24.0144,181200.0
2012-11-21 11:00:00,32.02,32.1,32.02,32.09,66300.0,24.0144,24.0744,24.0144,24.0669,66300.0
2012-11-21 11:10:00,32.09,32.1,32.08,32.09,23100.0,24.0669,24.0744,24.0594,24.0669,23100.0
2012-11-21 11:20:00,32.08,32.09,32.03,32.06,87900.0,24.0594,24.0669,24.0219,24.0444,87900.0
2012-11-21 11:30:00,32.05,32.08,32.03,32.03,29300.0,24.0369,24.0594,24.0219,24.0219,29300.0
2012-11-21 11:40:00,32.04,32.06,32.0,32.05,55900.0,24.0294,24.0444,23.9994,24.0369,55900.0
2012-11-21 11:50:00,32.05,32.05,32.01,32.01,50800.0,24.0369,24.0369,24.0069,24.0069,50800.0
2012-11-21 12:00:00,32.02,32.04,32.01,32.04,48600.0,24.0144,24.0294,24.0069,24.0294,48600.0
2012-11-21 12:10:00,32.03,32.06,32.02,32.02,21400.0,24.0219,24.0444,24.0144,24.0144,21400.0
2012-11-21 12:20:00,32.02,32.07,32.02,32.06,27100.0,24.0144,24.0519,24.0144,24.0444,27100.0
2012-11-21 12:30:00,32.07,32.07,32.05,32.07,23000.0,24.0519,24.0519,24.0369,24.0519,23000.0
2012-11-21 12:40:00,32.07,32.09,32.05,32.08,28100.0,24.0519,24.0669,24.0369,24.0594,28100.0
2012-11-21 12:50:00,32.08,32.12,32.07,32.1,25800.0,24.0594,24.0894,24.0519,24.0744,25800.0
2012-11-21 13:00:00,32.1,32.12,32.1,32.12,36500.0,24.0744,24.0894,24.0744,24.0894,36500.0
2012-11-21 13:10:00,32.12,32.12,32.11,32.12,40800.0,24.0894,24.0894,24.0819,24.0894,40800.0
2012-11-21 13:20:00,32.12,32.15,32.11,32.12,92800.0,24.0894,24.1119,24.0819,24.0894,92800.0
2012-11-21 13:30:00,32.11,32.14,32.1,32.13,54900.0,24.0819,24.1044,24.0744,24.0969,54900.0
2012-11-21 13:40:00,32.13,32.18,32.13,32.13,48400.0,24.0969,24.1344,24.0969,24.0969,48400.0
2012-11-21 13:50:00,32.13,32.14,32.12,32.13,25100.0,24.0969,24.1044,24.0894,24.0969,25100.0
2012-11-21 14:00:00,32.14,32.14,32.11,32.11,48800.0,24.1044,24.1044,24.0819,24.0819,48800.0
2012-11-21 14:10:00,32.11,32.12,32.09,32.1,21100.0,24.0819,24.0894,24.0669,24.0744,21100.0
2012-11-21 14:20:00,32.1,32.1,32.07,32.09,35100.0,24.0744,24.0744,24.0519,24.0669,35100.0
2012-11-21 14:30:00,32.08,32.08,32.03,32.05,25800.0,24.0594,24.0594,24.0219,24.0369,25800.0
2012-11-21 14:40:00,32.05,32.08,32.05,32.05,23900.0,24.0369,24.0594,24.0369,24.0369,23900.0
2012-11-21 14:50:00,32.06,32.07,32.05,32.07,13900.0,24.0444,24.0519,24.0369,24.0519,13900.0
2012-11-21 15:00:00,32.06,32.08,32.05,32.08,38400.0,24.0444,24.0594,24.0369,24.0594,38400.0
2012-11-21 15:10:00,32.08,32.09,32.04,32.07,61900.0,24.0594,24.0669,24.0294,24.0519,61900.0
2012-11-21 15:20:00,32.07,32.07,32.01,32.04,69200.0,24.0519,24.0519,24.0069,24.0294,69200.0
2012-11-21 15:30:00,32.04,32.07,32.03,32.05,54700.0,24.0294,24.0519,24.0219,24.0369,54700.0
2012-11-21 15:40:00,32.06,32.09,32.05,32.08,62600.0,24.0444,24.0669,24.0369,24.0594,62600.0
2012-11-21 15:50:00,32.08,32.1,32.06,32.1,148100.0,24.0594,24.0744,24.0444,24.0744,148100.0
2012-11-23 09:30:00,32.14,32.25,32.11,32.13,58800.0,24.1044,24.1869,24.0819,24.0969,58800.0
2012-11-23 09:40:00,32.12,32.17,32.1,32.12,41800.0,24.0894,24.1269,24.0744,24.0894,41800.0
2012-11-23 09:50:00,32.14,32.15,32.08,32.15,34300.0,24.1044,24.1119,24.0594,24.1119,34300.0
2012-11-23 10:00:00,32.15,32.25,32.15,32.19,59300.0,24.1119,24.1869,24.1119,24.1419,59300.0
2012-11-23 10:10:00,32.18,32.22,32.17,32.17,64000.0,24.1344,24.1644,24.1269,24.1269,64000.0
2012-11-23 10:20:00,32.17,32.22,32.15,32.18,54800.0,24.1269,24.1644,24.1119,24.1344,54800.0
2012-11-23 10:30:00,32.18,32.19,32.17,32.17,56600.0,24.1344,24.1419,24.1269,24.1269,56600.0
2012-11-23 10:40:00,32.18,32.19,32.11,32.18,93200.0,24.1344,24.1419,24.0819,24.1344,93200.0
2012-11-23 10:50:00,32.19,32.22,32.18,32.22,43700.0,24.1419,24.1644,24.1344,24.1644,43700.0
2012-11-23 11:00:00,32.23,32.24,32.22,32.23,42000.0,24.1719,24.1794,24.1644,24.1719,42000.0
2012-11-23 11:10:00,32.24,32.24,32.19,32.19,79300.0,24.1794,24.1794,24.1419,24.1419,79300.0
2012-11-23 11:20:00,32.2,32.2,32.16,32.18,48600.0,24.1494,24.1494,24.1194,24.1344,48600.0
2012-11-23 11:30:00,32.18,32.19,32.18,32.18,27000.0,24.1344,24.1419,24.1344,24.1344,27000.0
2012-11-23 11:40:00,32.18,32.19,32.18,32.19,25500.0,24.1344,24.1419,24.1344,24.1419,25500.0
2012-11-23 11:50:00,32.19,32.21,32.18,32.2,41100.0,24.1419,24.1569,24.1344,24.1494,41100.0
2012-11-23 12:00:00,32.19,32.21,32.18,32.18,32200.0,24.1419,24.1569,24.1344,24.1344,32200.0
2012-11-23 12:10:00,32.18,32.19,32.18,32.19,35200.0,24.1344,24.1419,24.1344,24.1419,35200.0
2012-11-23 12:20:00,32.19,32.25,32.18,32.25,50700.0,24.1419,24.1869,24.1344,24.1869,50700.0
2012-11-23 12:30:00,32.25,32.29,32.25,32.28,68800.0,24.1869,24.2169,24.1869,24.2094,68800.0
2012-11-23 12:40:00,32.29,32.3,32.25,32.25,83100.0,24.2169,24.2244,24.1869,24.1869,83100.0
2012-11-23 12:50:00,32.26,32.36,32.25,32.35,146900.0,24.1944,24.2694,24.1869,24.2619,146900.0
2012-11-26 09:30:00,31.97,32.0,31.92,31.95,102300.0,24.2426,24.2653,24.2047,24.2274,102300.0
2012-11-26 09:40:00,31.96,32.08,31.95,32.08,66400.0,24.235,24.326,24.2274,24.326,66400.0
2012-11-26 09:50:00,32.08,32.12,32.08,32.09,43300.0,24.326,24.3563,24.326,24.3336,43300.0
2012-11-26 10:00:00,32.1,32.12,32.05,32.06,49900.0,24.3412,24.3563,24.3033,24.3108,49900.0
2012-11-26 10:10:00,32.07,32.08,32.03,32.07,45000.0,24.3184,24.326,24.2881,24.3184,45000.0
2012-11-26 10:20:00,32.07,32.07,32.03,32.06,35400.0,24.3184,24.3184,24.2881,24.3108,35400.0
2012-11-26 10:30:00,32.05,32.09,32.05,32.06,41400.0,24.3033,24.3336,24.3033,24.3108,41400.0
2012-11-26 10:40:00,32.05,32.06,31.99,32.0,143000.0,24.3033,24.3108,24.2578,24.2653,143000.0
2012-11-26 10:50:00,32.0,32.04,31.99,32.0,57200.0,24.2653,24.2957,24.2578,24.2653,57200.0
2012-11-26 11:00:00,31.99,32.02,31.98,32.0,34800.0,24.2578,24.2805,24.2502,24.2653,34800.0
2012-11-26 11:10:00,32.0,32.04,31.99,32.03,72300.0,24.2653,24.2957,24.2578,24.2881,72300.0
2012-11-26 11:20:00,32.03,32.04,32.01,32.04,39200.0,24.2881,24.2957,24.2729,24.2957,39200.0
2012-11-26 11:30:00,32.03,32.05,31.99,32.0,44100.0,24.2881,24.3033,24.2578,24.2653,44100.0
2012-11-26 11:40:00,32.0,32.01,31.99,32.0,25100.0,24.2653,24.2729,24.2578,24.2653,25100.0
2012-11-26 11:50:00,31.99,32.0,31.97,31.98,42400.0,24.2578,24.2653,24.2426,24.2502,42400.0
2012-11-26 12:00:00,31.98,31.99,31.98,31.99,37000.0,24.2502,24.2578,24.2502,24.2578,37000.0
2012-11-26 12:10:00,31.99,32.01,31.98,32.01,38500.0,24.2578,24.2729,24.2502,24.2729,38500.0
2012-11-26 12:20:00,32.01,32.01,31.99,32.01,25200.0,24.2729,24.2729,24.2578,24.2729,25200.0
2012-11-26 12:30:00,32.0,32.02,31.99,32.01,49200.0,24.2653,24.2805,24.2578,24.2729,49200.0
2012-11-26 12:40:00,32.02,32.03,32.0,32.0,22300.0,24.2805,24.2881,24.2653,24.2653,22300.0
2012-11-26 12:50:00,32.01,32.01,31.99,32.0,226600.0,24.2729,24.2729,24.2578,24.2653,226600.0
2012-11-26 13:00:00,32.0,32.01,31.99,32.0,38500.0,24.2653,24.2729,24.2578,24.2653,38500.0
2012-11-26 13:10:00,32.0,32.02,32.0,32.01,29300.0,24.2653,24.2805,24.2653,24.2729,29300.0
2012-11-26 13:20:00,32.0,32.01,31.99,32.01,45300.0,24.2653,24.2729,24.2578,24.2729,45300.0
2012-11-26 13:30:00,32.01,32.01,31.99,32.01,25300.0,24.2729,24.2729,24.2578,24.2729,25300.0
2012-11-26 13:40:00,32.01,32.01,31.99,32.0,60200.0,24.2729,24.2729,24.2578,24.2653,60200.0
2012-11-26 13:50:00,32.0,32.01,31.99,32.0,51200.0,24.2653,24.2729,24.2578,24.2653,51200.0
2012-11-26 14:00:00,32.0,32.02,32.0,32.01,28700.0,24.2653,24.2805,24.2653,24.2729,28700.0
2012-11-26 14:10:00,32.01,32.01,32.0,32.01,10700.0,24.2729,24.2729,24.2653,24.2729,10700.0
2012-11-26 14:20:00,32.0,32.01,31.99,32.0,157600.0,24.2653,24.2729,24.2578,24.2653,157600.0
2012-11-26 14:30:00,31.99,32.01,31.99,32.0,32000.0,24.2578,24.2729,24.2578,24.2653,32000.0
2012-11-26 14:40:00,32.01,32.01,31.99,31.99,22200.0,24.2729,24.2729,24.2578,24.2578,22200.0
2012-11-26 14:50:00,31.99,32.02,31.96,31.98,129500.0,24.2578,24.2805,24.235,24.2502,129500.0
2012-11-26 15:00:00,31.98,32.01,31.98,32.01,47000.0,24.2502,24.2729,24.2502,24.2729,47000.0
2012-11-26 15:10:00,32.01,32.01,32.0,32.01,26000.0,24.2729,24.2729,24.2653,24.2729,26000.0
2012-11-26 15:20:00,32.01,32.02,32.0,32.01,63200.0,24.2729,24.2805,24.2653,24.2729,63200.0
2012-11-26 15:30:00,32.01,32.01,31.99,32.0,104100.0,24.2729,24.2729,24.2578,24.2653,104100.0
2012-11-26 15:40:00,32.0,32.01,32.0,32.01,136200.0,24.2653,24.2729,24.2653,24.2729,136200.0
2012-11-26 15:50:00,32.0,32.05,31.99,32.03,277800.0,24.2653,24.3033,24.2578,24.2881,277800.0
2012-11-27 09:30:00,32.0,32.08,31.96,31.98,89600.0,24.2653,24.326,24.235,24.2502,89600.0
2012-11-27 09:40:00,31.97,31.99,31.92,31.95,73600.0,24.2426,24.2578,24.2047,24.2274,73600.0
2012-11-27 09:50:00,31.96,32.01,31.96,32.0,111000.0,24.235,24.2729,24.235,24.2653,111000.0
2012-11-27 10:00:00,31.99,32.02,31.95,31.97,40400.0,24.2578,24.2805,24.2274,24.2426,40400.0
2012-11-27 10:10:00,31.98,31.98,31.95,31.96,43900.0,24.2502,24.2502,24.2274,24.235,43900.0
2012-11-27 10:20:00,31.96,31.99,31.96,31.98,47200.0,24.235,24.2578,24.235,24.2502,47200.0
2012-11-27 10:30:00,31.97,32.0,31.96,31.99,44500.0,24.2426,24.2653,24.235,24.2578,44500.0
2012-11-27 10:40:00,31.98,31.99,31.94,31.96,60400.0,24.2502,24.2578,24.2198,24.235,60400.0
2012-11-27 10:50:00,31.96,31.97,31.94,31.97,36300.0,24.235,24.2426,24.2198,24.2426,36300.0
2012-11-27 11:00:00,31.97,31.99,31.96,31.96,20200.0,24.2426,24.2578,24.235,24.235,20200.0
2012-11-27 11:10:00,31.96,31.97,31.95,31.96,26000.0,24.235,24.2426,24.2274,24.235,26000.0
2012-11-27 11:20:00,31.97,31.98,31.94,31.96,32300.0,24.2426,24.2502,24.2198,24.235,32300.0
2012-11-27 11:30:00,31.96,32.07,31.95,32.07,29200.0,24.235,24.3184,24.2274,24.3184,29200.0
2012-11-27 11:40:00,32.08,32.09,32.05,32.06,31300.0,24.326,24.3336,24.3033,24.3108,31300.0
2012-11-27 11:50:00,32.05,32.11,32.05,32.09,38600.0,24.3033,24.3488,24.3033,24.3336,38600.0
2012-11-27 12:00:00,32.09,32.11,32.06,32.06,28500.0,24.3336,24.3488,24.3108,24.3108,28500.0
2012-11-27 12:10:00,32.06,32.09,32.06,32.07,30400.0,24.3108,24.3336,24.3108,24.3184,30400.0
2012-11-27 12:20:00,32.07,32.08,32.06,32.08,26600.0,24.3184,24.326,24.3108,24.326,26600.0
2012-11-27 12:30:00,32.07,32.08,32.06,32.07,14300.0,24.3184,24.326,24.3108,24.3184,14300.0
2012-11-27 12:40:00,32.07,32.11,32.07,32.1,15400.0,24.3184,24.3488,24.3184,24.3412,15400.0
2012-11-27 12:50:00,32.1,32.11,32.09,32.1,17700.0,24.3412,24.3488,24.3336,24.3412,17700.0
2012-11-27 13:00:00,32.11,32.11,32.08,32.11,18500.0,24.3488,24.3488,24.326,24.3488,18500.0
2012-11-27 13:10:00,32.1,32.12,32.09,32.12,24900.0,24.3412,24.3563,24.3336,24.3563,24900.0
2012-11-27 13:20:00,32.11,32.12,32.02,32.02,35300.0,24.3488,24.3563,24.2805,24.2805,35300.0
2012-11-27 13:30:00,32.02,32.04,32.0,32.0,26400.0,24.2805,24.2957,24.2653,24.2653,26400.0
2012-11-27 13:40:00,32.01,32.02,32.0,32.0,29300.0,24.2729,24.2805,24.2653,24.2653,29300.0
2012-11-27 13:50:00,32.01,32.03,31.99,32.03,33700.0,24.2729,24.2881,24.2578,24.2881,33700.0
2012-11-27 14:00:00,32.03,32.04,32.01,32.03,17600.0,24.2881,24.2957,24.2729,24.2881,17600.0
2012-11-27 14:10:00,32.04,32.1,32.03,32.09,26700.0,24.2957,24.3412,24.2881,24.3336,26700.0
2012-11-27 14:20:00,32.09,32.09,32.05,32.05,30400.0,24.3336,24.3336,24.3033,24.3033,30400.0
2012-11-27 14:30:00,32.04,32.08,32.02,32.02,32600.0,24.2957,24.326,24.2805,24.2805,32600.0
2012-11-27 14:40:00,32.02,32.05,32.0,32.01,33100.0,24.2805,24.3033,24.2653,24.2729,33100.0
2012-11-27 14:50:00,32.02,32.03,31.99,32.0,35500.0,24.2805,24.2881,24.2578,24.2653,35500.0
2012-11-27 15:00:00,32.0,32.04,31.99,32.02,27400.0,24.2653,24.2957,24.2578,24.2805,27400.0
2012-11-27 15:10:00,32.03,32.05,32.0,32.04,34900.0,24.2881,24.3033,24.2653,24.2957,34900.0
2012-11-27 15:20:00,32.05,32.07,32.03,32.05,40300.0,24.3033,24.3184,24.2881,24.3033,40300.0
2012-11-27 15:30:00,32.06,32.07,31.99,32.0,52900.0,24.3108,24.3184,24.2578,24.2653,52900.0
2012-11-27 15:40:00,32.0,32.02,31.97,31.98,73300.0,24.2653,24.2805,24.2426,24.2502,73300.0
2012-11-27 15:50:00,31.98,31.99,31.89,31.9,250900.0,24.2502,24.2578,24.1819,24.1895,250900.0
2012-11-28 09:30:00,31.81,31.99,31.79,31.99,68300.0,24.1213,24.2578,24.1061,24.2578,68300.0
2012-11-28 09:40:00,31.99,32.01,31.96,31.99,52000.0,24.2578,24.2729,24.235,24.2578,52000.0
2012-11-28 09:50:00,32.0,32.05,31.99,32.02,57900.0,24.2653,24.3033,24.2578,24.2805,57900.0
2012-11-28 10:00:00,32.01,32.01,31.93,31.97,29000.0,24.2729,24.2729,24.2123,24.2426,29000.0
2012-11-28 10:10:00,31.96,32.02,31.92,32.0,89600.0,24.235,24.2805,24.2047,24.2653,89600.0
2012-11-28 10:20:00,32.01,32.12,31.99,32.08,28400.0,24.2729,24.3563,24.2578,24.326,28400.0
2012-11-28 10:30:00,32.09,32.15,32.05,32.09,35700.0,24.3336,24.3791,24.3033,24.3336,35700.0
2012-11-28 10:40:00,32.1,32.13,32.06,32.08,32900.0,24.3412,24.3639,24.3108,24.326,32900.0
2012-11-28 10:50:00,32.07,32.09,32.04,32.05,29600.0,24.3184,24.3336,24.2957,24.3033,29600.0
2012-11-28 11:00:00,32.05,32.09,32.05,32.06,22900.0,24.3033,24.3336,24.3033,24.3108,22900.0
2012-11-28 11:10:00,32.07,32.13,32.06,32.12,30100.0,24.3184,24.3639,24.3108,24.3563,30100.0
2012-11-28 11:20:00,32.12,32.13,32.08,32.08,22600.0,24.3563,24.3639,24.326,24.326,22600.0
2012-11-28 11:30:00,32.09,32.1,32.02,32.04,41300.0,24.3336,24.3412,24.2805,24.2957,41300.0
2012-11-28 11:40:00,32.04,32.05,31.99,32.01,22000.0,24.2957,24.3033,24.2578,24.2729,22000.0
2012-11-28 11:50:00,32.01,32.02,32.0,32.0,31400.0,24.2729,24.2805,24.2653,24.2653,31400.0
2012-11-28 12:00:00,32.0,32.02,31.91,32.02,88100.0,24.2653,24.2805,24.1971,24.2805,88100.0
2012-11-28 12:10:00,32.01,32.11,32.0,32.11,93300.0,24.2729,24.3488,24.2653,24.3488,93300.0
2012-11-28 12:20:00,32.11,32.19,32.1,32.17,76800.0,24.3488,24.4094,24.3412,24.3942,76800.0
2012-11-28 12:30:00,32.17,32.25,32.17,32.24,55600.0,24.3942,24.4549,24.3942,24.4473,55600.0
2012-11-28 12:40:00,32.24,32.32,32.22,32.31,78200.0,24.4473,24.508,24.4322,24.5004,78200.0
2012-11-28 12:50:00,32.3,32.31,32.28,32.29,40900.0,24.4928,24.5004,24.4777,24.4852,40900.0
2012-11-28 13:00:00,32.29,32.29,32.24,32.25,33500.0,24.4852,24.4852,24.4473,24.4549,33500.0
2012-11-28 13:10:00,32.25,32.27,32.23,32.23,21000.0,24.4549,24.4701,24.4397,24.4397,21000.0
2012-11-28 13:20:00,32.23,32.24,32.2,32.22,56700.0,24.4397,24.4473,24.417,24.4322,56700.0
2012-11-28 13:30:00,32.22,32.26,32.2,32.23,58200.0,24.4322,24.4625,24.417,24.4397,58200.0
2012-11-28 13:40:00,32.23,32.24,32.2,32.21,24200.0,24.4397,24.4473,24.417,24.4246,24200.0
2012-11-28 13:50:00,32.2,32.24,32.18,32.23,24100.0,24.417,24.4473,24.4018,24.4397,24100.0
2012-11-28 14:00:00,32.22,32.26,32.19,32.24,145600.0,24.4322,24.4625,24.4094,24.4473,145600.0
2012-11-28 14:10:00,32.24,32.26,32.24,32.25,127300.0,24.4473,24.4625,24.4473,24.4549,127300.0
2012-11-28 14:20:00,32.24,32.25,32.23,32.23,26200.0,24.4473,24.4549,24.4397,24.4397,26200.0
2012-11-28 14:30:00,32.24,32.27,32.23,32.26,41000.0,24.4473,24.4701,24.4397,24.4625,41000.0
2012-11-28 14:40:00,32.26,32.27,32.23,32.24,26800.0,24.4625,24.4701,24.4397,24.4473,26800.0
2012-11-28 14:50:00,32.24,32.26,32.24,32.26,36000.0,24.4473,24.4625,24.4473,24.4625,36000.0
2012-11-28 15:00:00,32.26,32.26,32.23,32.24,63800.0,24.4625,24.4625,24.4397,24.4473,63800.0
2012-11-28 15:10:00,32.24,32.27,32.24,32.25,47300.0,24.4473,24.4701,24.4473,24.4549,47300.0
2012-11-28 15:20:00,32.25,32.3,32.25,32.3,27400.0,24.4549,24.4928,24.4549,24.4928,27400.0
2012-11-28 15:30:00,32.29,32.32,32.27,32.27,41300.0,24.4852,24.508,24.4701,24.4701,41300.0
2012-11-28 15:40:00,32.27,32.34,32.27,32.32,80400.0,24.4701,24.5232,24.4701,24.508,80400.0
2012-11-28 15:50:00,32.31,32.37,32.29,32.37,284400.0,24.5004,24.5459,24.4852,24.5459,284400.0
2012-11-29 09:30:00,32.5,32.5,32.41,32.47,44200.0,24.6445,24.6445,24.5762,24.6217,44200.0
2012-11-29 09:40:00,32.46,32.5,32.38,32.43,45700.0,24.6142,24.6445,24.5535,24.5914,45700.0
2012-11-29 09:50:00,32.43,32.46,32.41,32.44,28800.0,24.5914,24.6142,24.5762,24.599,28800.0
2012-11-29 10:00:00,32.44,32.48,32.31,32.34,55100.0,24.599,24.6293,24.5004,24.5232,55100.0
2012-11-29 10:10:00,32.34,32.4,32.3,32.37,47400.0,24.5232,24.5687,24.4928,24.5459,47400.0
2012-11-29 10:20:00,32.38,32.44,32.36,32.4,51300.0,24.5535,24.599,24.5383,24.5687,51300.0
2012-11-29 10:30:00,32.39,32.46,32.38,32.45,39500.0,24.5611,24.6142,24.5535,24.6066,39500.0
2012-11-29 10:40:00,32.44,32.49,32.44,32.47,49900.0,24.599,24.6369,24.599,24.6217,49900.0
2012-11-29 10:50:00,32.48,32.48,32.45,32.47,31600.0,24.6293,24.6293,24.6066,24.6217,31600.0
2012-11-29 11:00:00,32.47,32.5,32.45,32.5,42000.0,24.6217,24.6445,24.6066,24.6445,42000.0
2012-11-29 11:10:00,32.5,32.55,32.5,32.52,47200.0,24.6445,24.6824,24.6445,24.6597,47200.0
2012-11-29 11:20:00,32.52,32.53,32.47,32.49,37600.0,24.6597,24.6672,24.6217,24.6369,37600.0
2012-11-29 11:30:00,32.49,32.51,32.47,32.48,20100.0,24.6369,24.6521,24.6217,24.6293,20100.0
2012-11-29 11:40:00,32.48,32.48,32.39,32.44,147400.0,24.6293,24.6293,24.5611,24.599,147400.0
2012-11-29 11:50:00,32.44,32.49,32.42,32.45,89100.0,24.599,24.6369,24.5838,24.6066,89100.0
2012-11-29 12:00:00,32.45,32.47,32.43,32.45,34900.0,24.6066,24.6217,24.5914,24.6066,34900.0
2012-11-29 12:10:00,32.46,32.52,32.45,32.48,30200.0,24.6142,24.6597,24.6066,24.6293,30200.0
2012-11-29 12:20:00,32.48,32.5,32.47,32.47,16000.0,24.6293,24.6445,24.6217,24.6217,16000.0
2012-11-29 12:30:00,32.47,32.5,32.46,32.47,18700.0,24.6217,24.6445,24.6142,24.6217,18700.0
2012-11-29 12:40:00,32.47,32.47,32.44,32.44,18000.0,24.6217,24.6217,24.599,24.599,18000.0
2012-11-29 12:50:00,32.45,32.46,32.41,32.42,18300.0,24.6066,24.6142,24.5762,24.5838,18300.0
2012-11-29 13:00:00,32.43,32.46,32.42,32.44,18300.0,24.5914,24.6142,24.5838,24.599,18300.0
2012-11-29 13:10:00,32.43,32.48,32.42,32.48,15000.0,24.5914,24.6293,24.5838,24.6293,15000.0
2012-11-29 13:20:00,32.47,32.49,32.47,32.48,11100.0,24.6217,24.6369,24.6217,24.6293,11100.0
2012-11-29 13:30:00,32.48,32.55,32.48,32.54,32400.0,24.6293,24.6824,24.6293,24.6748,32400.0
2012-11-29 13:40:00,32.55,32.56,32.53,32.54,35800.0,24.6824,24.69,24.6672,24.6748,35800.0
2012-11-29 13:50:00,32.54,32.56,32.53,32.55,40600.0,24.6748,24.69,24.6672,24.6824,40600.0
2012-11-29 14:00:00,32.56,32.56,32.53,32.55,33200.0,24.69,24.69,24.6672,24.6824,33200.0
2012-11-29 14:10:00,32.55,32.57,32.54,32.57,27600.0,24.6824,24.6976,24.6748,24.6976,27600.0
2012-11-29 14:20:00,32.57,32.57,32.55,32.55,24600.0,24.6976,24.6976,24.6824,24.6824,24600.0
2012-11-29 14:30:00,32.56,32.58,32.54,32.57,30900.0,24.69,24.7051,24.6748,24.6976,30900.0
2012-11-29 14:40:00,32.58,32.58,32.56,32.58,32100.0,24.7051,24.7051,24.69,24.7051,32100.0
2012-11-29 14:50:00,32.58,32.59,32.56,32.58,65600.0,24.7051,24.7127,24.69,24.7051,65600.0
2012-11-29 15:00:00,32.57,32.58,32.52,32.54,54400.0,24.6976,24.7051,24.6597,24.6748,54400.0
2012-11-29 15:10:00,32.54,32.54,32.49,32.51,42600.0,24.6748,24.6748,24.6369,24.6521,42600.0
2012-11-29 15:20:00,32.5,32.52,32.46,32.5,42900.0,24.6445,24.6597,24.6142,24.6445,42900.0
2012-11-29 15:30:00,32.5,32.54,32.47,32.48,65400.0,24.6445,24.6748,24.6217,24.6293,65400.0
2012-11-29 15:40:00,32.47,32.52,32.47,32.51,74300.0,24.6217,24.6597,24.6217,24.6521,74300.0
2012-11-29 15:50:00,32.51,32.57,32.5,32.57,265500.0,24.6521,24.6976,24.6445,24.6976,265500.0
2012-11-30 09:30:00,32.55,32.56,32.44,32.54,48600.0,24.6824,24.69,24.599,24.6748,48600.0
2012-11-30 09:40:00,32.54,32.54,32.39,32.4,136600.0,24.6748,24.6748,24.5611,24.5687,136600.0
2012-11-30 09:50:00,32.39,32.55,32.37,32.51,47500.0,24.5611,24.6824,24.5459,24.6521,47500.0
2012-11-30 10:00:00,32.5,32.6,32.49,32.54,68000.0,24.6445,24.7203,24.6369,24.6748,68000.0
2012-11-30 10:10:00,32.53,32.59,32.52,32.58,48500.0,24.6672,24.7127,24.6597,24.7051,48500.0
2012-11-30 10:20:00,32.58,32.62,32.58,32.62,40000.0,24.7051,24.7355,24.7051,24.7355,40000.0
2012-11-30 10:30:00,32.62,32.65,32.61,32.64,62400.0,24.7355,24.7582,24.7279,24.7506,62400.0
2012-11-30 10:40:00,32.64,32.66,32.56,32.56,53000.0,24.7506,24.7658,24.69,24.69,53000.0
2012-11-30 10:50:00,32.56,32.57,32.52,32.56,51200.0,24.69,24.6976,24.6597,24.69,51200.0
2012-11-30 11:00:00,32.56,32.6,32.56,32.57,32300.0,24.69,24.7203,24.69,24.6976,32300.0
2012-11-30 11:10:00,32.56,32.58,32.55,32.55,21100.0,24.69,24.7051,24.6824,24.6824,21100.0
2012-11-30 11:20:00,32.55,32.59,32.53,32.58,27600.0,24.6824,24.7127,24.6672,24.7051,27600.0
2012-11-30 11:30:00,32.57,32.58,32.53,32.54,25500.0,24.6976,24.7051,24.6672,24.6748,25500.0
2012-11-30 11:40:00,32.54,32.56,32.53,32.53,30000.0,24.6748,24.69,24.6672,24.6672,30000.0
2012-11-30 11:50:00,32.53,32.57,32.52,32.55,17700.0,24.6672,24.6976,24.6597,24.6824,17700.0
2012-11-30 12:00:00,32.55,32.56,32.52,32.54,19600.0,24.6824,24.69,24.6597,24.6748,19600.0
2012-11-30 12:10:00,32.54,32.58,32.54,32.55,41600.0,24.6748,24.7051,24.6748,24.6824,41600.0
2012-11-30 12:20:00,32.55,32.56,32.55,32.55,15000.0,24.6824,24.69,24.6824,24.6824,15000.0
2012-11-30 12:30:00,32.55,32.56,32.51,32.51,18300.0,24.6824,24.69,24.6521,24.6521,18300.0
2012-11-30 12:40:00,32.51,32.51,32.48,32.5,30600.0,24.6521,24.6521,24.6293,24.6445,30600.0
2012-11-30 12:50:00,32.5,32.51,32.46,32.46,16400.0,24.6445,24.6521,24.6142,24.6142,16400.0
2012-11-30 13:00:00,32.47,32.5,32.46,32.48,19400.0,24.6217,24.6445,24.6142,24.6293,19400.0
2012-11-30 13:10:00,32.48,32.49,32.48,32.49,11500.0,24.6293,24.6369,24.6293,24.6369,11500.0
2012-11-30 13:20:00,32.48,32.53,32.48,32.52,31300.0,24.6293,24.6672,24.6293,24.6597,31300.0
2012-11-30 13:30:00,32.52,32.53,32.5,32.51,16800.0,24.6597,24.6672,24.6445,24.6521,16800.0
2012-11-30 13:40:00,32.5,32.51,32.5,32.51,23600.0,24.6445,24.6521,24.6445,24.6521,23600.0
2012-11-30 13:50:00,32.5,32.53,32.5,32.51,24500.0,24.6445,24.6672,24.6445,24.6521,24500.0
2012-11-30 14:00:00,32.51,32.52,32.49,32.51,27600.0,24.6521,24.6597,24.6369,24.6521,27600.0
2012-11-30 14:10:00,32.51,32.51,32.48,32.48,23000.0,24.6521,24.6521,24.6293,24.6293,23000.0
2012-11-30 14:20:00,32.48,32.52,32.48,32.51,20100.0,24.6293,24.6597,24.6293,24.6521,20100.0
2012-11-30 14:30:00,32.52,32.52,32.46,32.47,34400.0,24.6597,24.6597,24.6142,24.6217,34400.0
2012-11-30 14:40:00,32.46,32.47,32.45,32.45,20500.0,24.6142,24.6217,24.6066,24.6066,20500.0
2012-11-30 14:50:00,32.45,32.46,32.42,32.45,49500.0,24.6066,24.6142,24.5838,24.6066,49500.0
2012-11-30 15:00:00,32.44,32.46,32.44,32.45,45700.0,24.599,24.6142,24.599,24.6066,45700.0
2012-11-30 15:10:00,32.45,32.47,32.43,32.47,70600.0,24.6066,24.6217,24.5914,24.6217,70600.0
2012-11-30 15:20:00,32.47,32.52,32.46,32.51,61600.0,24.6217,24.6597,24.6142,24.6521,61600.0
2012-11-30 15:30:00,32.52,32.55,32.51,32.52,62500.0,24.6597,24.6824,24.6521,24.6597,62500.0
2012-11-30 15:40:00,32.53,32.54,32.5,32.54,91800.0,24.6672,24.6748,24.6445,24.6748,91800.0
2012-11-30 15:50:00,32.54,32.59,32.53,32.55,219800.0,24.6748,24.7127,24.6672,24.6824,219800.0
2012-12-03 09:30:00,32.68,32.69,32.54,32.61,74500.0,24.781,24.7886,24.6748,24.7279,74500.0
2012-12-03 09:40:00,32.61,32.61,32.53,32.59,54500.0,24.7279,24.7279,24.6672,24.7127,54500.0
2012-12-03 09:50:00,32.58,32.59,32.4,32.41,64300.0,24.7051,24.7127,24.5687,24.5762,64300.0
2012-12-03 10:00:00,32.4,32.56,32.33,32.55,67200.0,24.5687,24.69,24.5156,24.6824,67200.0
2012-12-03 10:10:00,32.54,32.6,32.54,32.59,16900.0,24.6748,24.7203,24.6748,24.7127,16900.0
2012-12-03 10:20:00,32.59,32.64,32.58,32.58,42000.0,24.7127,24.7506,24.7051,24.7051,42000.0
2012-12-03 10:30:00,32.57,32.59,32.54,32.55,39200.0,24.6976,24.7127,24.6748,24.6824,39200.0
2012-12-03 10:40:00,32.55,32.58,32.55,32.57,23900.0,24.6824,24.7051,24.6824,24.6976,23900.0
2012-12-03 10:50:00,32.58,32.58,32.52,32.57,39100.0,24.7051,24.7051,24.6597,24.6976,39100.0
2012-12-03 11:00:00,32.57,32.57,32.54,32.55,19200.0,24.6976,24.6976,24.6748,24.6824,19200.0
2012-12-03 11:10:00,32.55,32.56,32.54,32.55,16800.0,24.6824,24.69,24.6748,24.6824,16800.0
2012-12-03 11:20:00,32.55,32.55,32.53,32.55,25200.0,24.6824,24.6824,24.6672,24.6824,25200.0
2012-12-03 11:30:00,32.54,32.57,32.51,32.54,30500.0,24.6748,24.6976,24.6521,24.6748,30500.0
2012-12-03 11:40:00,32.54,32.56,32.53,32.55,18200.0,24.6748,24.69,24.6672,24.6824,18200.0
2012-12-03 11:50:00,32.55,32.6,32.55,32.59,18200.0,24.6824,24.7203,24.6824,24.7127,18200.0
2012-12-03 12:00:00,32.6,32.6,32.58,32.59,10800.0,24.7203,24.7203,24.7051,24.7127,10800.0
2012-12-03 12:10:00,32.59,32.59,32.58,32.58,12600.0,24.7127,24.7127,24.7051,24.7051,12600.0
2012-12-03 12:20:00,32.58,32.6,32.58,32.6,28400.0,24.7051,24.7203,24.7051,24.7203,28400.0
2012-12-03 12:30:00,32.59,32.6,32.58,32.59,34000.0,24.7127,24.7203,24.7051,24.7127,34000.0
2012-12-03 12:40:00,32.58,32.59,32.58,32.59,21800.0,24.7051,24.7127,24.7051,24.7127,21800.0
2012-12-03 12:50:00,32.58,32.59,32.58,32.58,10200.0,24.7051,24.7127,24.7051,24.7051,10200.0
2012-12-03 13:00:00,32.58,32.58,32.54,32.55,34400.0,24.7051,24.7051,24.6748,24.6824,34400.0
2012-12-03 13:10:00,32.55,32.55,32.54,32.55,9500.0,24.6824,24.6824,24.6748,24.6824,9500.0
2012-12-03 13:20:00,32.55,32.57,32.54,32.56,16800.0,24.6824,24.6976,24.6748,24.69,16800.0
2012-12-03 13:30:00,32.57,32.57,32.5,32.5,30100.0,24.6976,24.6976,24.6445,24.6445,30100.0
2012-12-03 13:40:00,32.5,32.51,32.48,32.51,9700.0,24.6445,24.6521,24.6293,24.6521,9700.0
2012-12-03 13:50:00,32.51,32.58,32.5,32.57,44500.0,24.6521,24.7051,24.6445,24.6976,44500.0
2012-12-03 14:00:00,32.56,32.63,32.56,32.63,63000.0,24.69,24.7431,24.69,24.7431,63000.0
2012-12-03 14:10:00,32.63,32.64,32.62,32.64,16200.0,24.7431,24.7506,24.7355,24.7506,16200.0
2012-12-03 14:20:00,32.64,32.64,32.59,32.59,59500.0,24.7506,24.7506,24.7127,24.7127,59500.0
2012-12-03 14:30:00,32.59,32.62,32.58,32.58,49200.0,24.7127,24.7355,24.7051,24.7051,49200.0
2012-12-03 14:40:00,32.58,32.6,32.57,32.58,43400.0,24.7051,24.7203,24.6976,24.7051,43400.0
2012-12-03 14:50:00,32.57,32.6,32.57,32.6,31400.0,24.6976,24.7203,24.6976,24.7203,31400.0
2012-12-03 15:00:00,32.59,32.64,32.55,32.55,65500.0,24.7127,24.7506,24.6824,24.6824,65500.0
2012-12-03 15:10:00,32.55,32.56,32.5,32.5,55700.0,24.6824,24.69,24.6445,24.6445,55700.0
2012-12-03 15:20:00,32.5,32.52,32.5,32.5,32800.0,24.6445,24.6597,24.6445,24.6445,32800.0
2012-12-03 15:30:00,32.51,32.57,32.48,32.55,62900.0,24.6521,24.6976,24.6293,24.6824,62900.0
2012-12-03 15:40:00,32.54,32.59,32.54,32.57,75600.0,24.6748,24.7127,24.6748,24.6976,75600.0
2012-12-03 15:50:00,32.56,32.59,32.53,32.53,209400.0,24.69,24.7127,24.6672,24.6672,209400.0
2012-12-04 09:30:00,32.5,32.56,32.48,32.54,41400.0,24.6445,24.69,24.6293,24.6748,41400.0
2012-12-04 09:40:00,32.54,32.66,32.54,32.62,25600.0,24.6748,24.7658,24.6748,24.7355,25600.0
2012-12-04 09:50:00,32.62,32.67,32.62,32.65,37900.0,24.7355,24.7734,24.7355,24.7582,37900.0
2012-12-04 10:00:00,32.64,32.7,32.61,32.7,41700.0,24.7506,24.7961,24.7279,24.7961,41700.0
2012-12-04 10:10:00,32.69,32.74,32.68,32.73,58600.0,24.7886,24.8265,24.781,24.8189,58600.0
2012-12-04 10:20:00,32.72,32.72,32.65,32.65,32600.0,24.8113,24.8113,24.7582,24.7582,32600.0
2012-12-04 10:30:00,32.65,32.7,32.65,32.66,31000.0,24.7582,24.7961,24.7582,24.7658,31000.0
2012-12-04 10:40:00,32.66,32.68,32.65,32.68,28700.0,24.7658,24.781,24.7582,24.781,28700.0
2012-12-04 10:50:00,32.67,32.7,32.66,32.69,32200.0,24.7734,24.7961,24.7658,24.7886,32200.0
2012-12-04 11:00:00,32.69,32.69,32.65,32.66,30700.0,24.7886,24.7886,24.7582,24.7658,30700.0
2012-12-04 11:10:00,32.66,32.73,32.64,32.72,82200.0,24.7658,24.8189,24.7506,24.8113,82200.0
2012-12-04 11:20:00,32.71,32.72,32.69,32.7,35900.0,24.8037,24.8113,24.7886,24.7961,35900.0
2012-12-04 11:30:00,32.69,32.71,32.68,32.68,25100.0,24.7886,24.8037,24.781,24.781,25100.0
2012-12-04 11:40:00,32.69,32.71,32.68,32.7,49800.0,24.7886,24.8037,24.781,24.7961,49800.0
2012-12-04 11:50:00,32.7,32.72,32.7,32.71,52700.0,24.7961,24.8113,24.7961,24.8037,52700.0
2012-12-04 12:00:00,32.71,32.72,32.69,32.7,83900.0,24.8037,24.8113,24.7886,24.7961,83900.0
2012-12-04 12:10:00,32.7,32.71,32.7,32.7,31700.0,24.7961,24.8037,24.7961,24.7961,31700.0
2012-12-04 12:20:00,32.7,32.73,32.69,32.72,63900.0,24.7961,24.8189,24.7886,24.8113,63900.0
2012-12-04 12:30:00,32.72,32.73,32.68,32.68,38200.0,24.8113,24.8189,24.781,24.781,38200.0
2012-12-04 12:40:00,32.69,32.72,32.68,32.7,30300.0,24.7886,24.8113,24.781,24.7961,30300.0
2012-12-04 12:50:00,32.71,32.71,32.68,32.7,44000.0,24.8037,24.8037,24.781,24.7961,44000.0
2012-12-04 13:00:00,32.69,32.73,32.69,32.72,75900.0,24.7886,24.8189,24.7886,24.8113,75900.0
2012-12-04 13:10:00,32.72,32.72,32.7,32.7,16800.0,24.8113,24.8113,24.7961,24.7961,16800.0
2012-12-04 13:20:00,32.7,32.73,32.7,32.73,19100.0,24.7961,24.8189,24.7961,24.8189,19100.0
2012-12-04 13:30:00,32.73,32.74,32.72,32.72,18600.0,24.8189,24.8265,24.8113,24.8113,18600.0
2012-12-04 13:40:00,32.72,32.75,32.72,32.72,36700.0,24.8113,24.8341,24.8113,24.8113,36700.0
2012-12-04 13:50:00,32.72,32.75,32.72,32.75,56300.0,24.8113,24.8341,24.8113,24.8341,56300.0
2012-12-04 14:00:00,32.75,32.76,32.74,32.76,94300.0,24.8341,24.8416,24.8265,24.8416,94300.0
2012-12-04 14:10:00,32.75,32.76,32.74,32.75,24700.0,24.8341,24.8416,24.8265,24.8341,24700.0
2012-12-04 14:20:00,32.75,32.76,32.74,32.74,25200.0,24.8341,24.8416,24.8265,24.8265,25200.0
2012-12-04 14:30:00,32.73,32.75,32.73,32.73,27500.0,24.8189,24.8341,24.8189,24.8189,27500.0
2012-12-04 14:40:00,32.73,32.75,32.71,32.71,48100.0,24.8189,24.8341,24.8037,24.8037,48100.0
2012-12-04 14:50:00,32.71,32.72,32.7,32.7,42800.0,24.8037,24.8113,24.7961,24.7961,42800.0
2012-12-04 15:00:00,32.71,32.71,32.7,32.7,45100.0,24.8037,24.8037,24.7961,24.7961,45100.0
2012-12-04 15:10:00,32.7,32.71,32.69,32.69,102700.0,24.7961,24.8037,24.7886,24.7886,102700.0
2012-12-04 15:20:00,32.69,32.7,32.68,32.69,57600.0,24.7886,24.7961,24.781,24.7886,57600.0
2012-12-04 15:30:00,32.69,32.7,32.66,32.66,87400.0,24.7886,24.7961,24.7658,24.7658,87400.0
2012-12-04 15:40:00,32.66,32.67,32.66,32.66,79600.0,24.7658,24.7734,24.7658,24.7658,79600.0
2012-12-04 15:50:00,32.66,32.67,32.62,32.64,256600.0,24.7658,24.7734,24.7355,24.7506,256600.0
2012-12-05 09:30:00,33.17,33.55,33.09,33.55,344200.0,25.1525,25.4407,25.0919,25.4407,344200.0
2012-12-05 09:40:00,33.56,33.66,33.53,33.64,250600.0,25.4483,25.5241,25.4255,25.5089,250600.0
2012-12-05 09:50:00,33.63,33.69,33.4,33.61,328000.0,25.5014,25.5469,25.3269,25.4862,328000.0
2012-12-05 10:00:00,33.62,33.7,33.57,33.61,456300.0,25.4938,25.5544,25.4559,25.4862,456300.0
2012-12-05 10:10:00,33.6,33.62,33.55,33.57,299100.0,25.4786,25.4938,25.4407,25.4559,299100.0
2012-12-05 10:20:00,33.57,33.58,33.43,33.45,394600.0,25.4559,25.4634,25.3497,25.3649,394600.0
2012-12-05 10:30:00,33.44,33.49,33.41,33.45,135800.0,25.3573,25.3952,25.3345,25.3649,135800.0
2012-12-05 10:40:00,33.46,33.46,33.38,33.43,116700.0,25.3724,25.3724,25.3118,25.3497,116700.0
2012-12-05 10:50:00,33.42,33.43,33.32,33.35,196300.0,25.3421,25.3497,25.2663,25.289,196300.0
2012-12-05 11:00:00,33.35,33.35,33.29,33.32,178300.0,25.289,25.289,25.2435,25.2663,178300.0
2012-12-05 11:10:00,33.32,33.4,33.27,33.28,80200.0,25.2663,25.3269,25.2284,25.236,80200.0
2012-12-05 11:20:00,33.28,33.38,33.23,33.35,104100.0,25.236,25.3118,25.198,25.289,104100.0
2012-12-05 11:30:00,33.34,33.43,33.33,33.38,52500.0,25.2815,25.3497,25.2739,25.3118,52500.0
2012-12-05 11:40:00,33.38,33.44,33.34,33.4,73300.0,25.3118,25.3573,25.2815,25.3269,73300.0
2012-12-05 11:50:00,33.4,33.49,33.4,33.43,54000.0,25.3269,25.3952,25.3269,25.3497,54000.0
2012-12-05 12:00:00,33.42,33.47,33.41,33.44,57300.0,25.3421,25.38,25.3345,25.3573,57300.0
2012-12-05 12:10:00,33.44,33.44,33.41,33.43,29800.0,25.3573,25.3573,25.3345,25.3497,29800.0
2012-12-05 12:20:00,33.43,33.46,33.42,33.44,131000.0,25.3497,25.3724,25.3421,25.3573,131000.0
2012-12-05 12:30:00,33.44,33.6,33.44,33.54,88800.0,25.3573,25.4786,25.3573,25.4331,88800.0
2012-12-05 12:40:00,33.55,33.6,33.53,33.59,55300.0,25.4407,25.4786,25.4255,25.471,55300.0
2012-12-05 12:50:00,33.59,33.6,33.54,33.54,41500.0,25.471,25.4786,25.4331,25.4331,41500.0
2012-12-05 13:00:00,33.55,33.58,33.53,33.55,56800.0,25.4407,25.4634,25.4255,25.4407,56800.0
2012-12-05 13:10:00,33.55,33.56,33.51,33.52,46200.0,25.4407,25.4483,25.4104,25.4179,46200.0
2012-12-05 13:20:00,33.51,33.58,33.51,33.57,20300.0,25.4104,25.4634,25.4104,25.4559,20300.0
2012-12-05 13:30:00,33.57,33.59,33.56,33.58,44900.0,25.4559,25.471,25.4483,25.4634,44900.0
2012-12-05 13:40:00,33.57,33.59,33.57,33.59,31100.0,25.4559,25.471,25.4559,25.471,31100.0
2012-12-05 13:50:00,33.59,33.6,33.58,33.59,44900.0,25.471,25.4786,25.4634,25.471,44900.0
2012-12-05 14:00:00,33.59,33.6,33.56,33.58,39300.0,25.471,25.4786,25.4483,25.4634,39300.0
2012-12-05 14:10:00,33.58,33.59,33.56,33.58,45700.0,25.4634,25.471,25.4483,25.4634,45700.0
2012-12-05 14:20:00,33.58,33.59,33.56,33.57,27000.0,25.4634,25.471,25.4483,25.4559,27000.0
2012-12-05 14:30:00,33.56,33.59,33.56,33.58,48400.0,25.4483,25.471,25.4483,25.4634,48400.0
2012-12-05 14:40:00,33.59,33.6,33.57,33.59,48200.0,25.471,25.4786,25.4559,25.471,48200.0
2012-12-05 14:50:00,33.59,33.6,33.58,33.59,43500.0,25.471,25.4786,25.4634,25.471,43500.0
2012-12-05 15:00:00,33.59,33.63,33.58,33.63,119700.0,25.471,25.5014,25.4634,25.5014,119700.0
2012-12-05 15:10:00,33.63,33.65,33.61,33.63,68800.0,25.5014,25.5165,25.4862,25.5014,68800.0
2012-12-05 15:20:00,33.62,33.65,33.6,33.65,58300.0,25.4938,25.5165,25.4786,25.5165,58300.0
2012-12-05 15:30:00,33.65,33.65,33.61,33.61,91200.0,25.5165,25.5165,25.4862,25.4862,91200.0
2012-12-05 15:40:00,33.62,33.62,33.57,33.6,145800.0,25.4938,25.4938,25.4559,25.4786,145800.0
2012-12-05 15:50:00,33.6,33.6,33.5,33.53,315000.0,25.4786,25.4786,25.4028,25.4255,315000.0
2012-12-06 09:30:00,33.61,33.64,33.56,33.59,71600.0,25.4862,25.5089,25.4483,25.471,71600.0
2012-12-06 09:40:00,33.6,33.67,33.55,33.66,58200.0,25.4786,25.5317,25.4407,25.5241,58200.0
2012-12-06 09:50:00,33.65,33.67,33.62,33.63,52100.0,25.5165,25.5317,25.4938,25.5014,52100.0
2012-12-06 10:00:00,33.63,33.65,33.55,33.61,119200.0,25.5014,25.5165,25.4407,25.4862,119200.0
2012-12-06 10:10:00,33.61,33.65,33.61,33.63,46500.0,25.4862,25.5165,25.4862,25.5014,46500.0
2012-12-06 10:20:00,33.62,33.66,33.59,33.6,51500.0,25.4938,25.5241,25.471,25.4786,51500.0
2012-12-06 10:30:00,33.6,33.68,33.59,33.68,214100.0,25.4786,25.5393,25.471,25.5393,214100.0
2012-12-06 10:40:00,33.68,33.69,33.66,33.68,80000.0,25.5393,25.5469,25.5241,25.5393,80000.0
2012-12-06 10:50:00,33.68,33.7,33.67,33.67,78400.0,25.5393,25.5544,25.5317,25.5317,78400.0
2012-12-06 11:00:00,33.68,33.68,33.65,33.66,28700.0,25.5393,25.5393,25.5165,25.5241,28700.0
2012-12-06 11:10:00,33.66,33.7,33.65,33.7,30900.0,25.5241,25.5544,25.5165,25.5544,30900.0
2012-12-06 11:20:00,33.7,33.72,33.67,33.67,64200.0,25.5544,25.5696,25.5317,25.5317,64200.0
2012-12-06 11:30:00,33.67,33.7,33.65,33.7,53700.0,25.5317,25.5544,25.5165,25.5544,53700.0
2012-12-06 11:40:00,33.7,33.73,33.69,33.7,39200.0,25.5544,25.5772,25.5469,25.5544,39200.0
2012-12-06 11:50:00,33.7,33.73,33.7,33.73,20200.0,25.5544,25.5772,25.5544,25.5772,20200.0
2012-12-06 12:00:00,33.72,33.77,33.72,33.77,56500.0,25.5696,25.6075,25.5696,25.6075,56500.0
2012-12-06 12:10:00,33.77,33.77,33.75,33.75,19600.0,25.6075,25.6075,25.5924,25.5924,19600.0
2012-12-06 12:20:00,33.75,33.77,33.74,33.74,32400.0,25.5924,25.6075,25.5848,25.5848,32400.0
2012-12-06 12:30:00,33.74,33.75,33.7,33.7,56300.0,25.5848,25.5924,25.5544,25.5544,56300.0
2012-12-06 12:40:00,33.71,33.71,33.5,33.53,242800.0,25.562,25.562,25.4028,25.4255,242800.0
2012-12-06 12:50:00,33.53,33.53,33.35,33.4,203200.0,25.4255,25.4255,25.289,25.3269,203200.0
2012-12-06 13:00:00,33.39,33.5,33.39,33.47,63400.0,25.3194,25.4028,25.3194,25.38,63400.0
2012-12-06 13:10:00,33.47,33.49,33.41,33.48,89600.0,25.38,25.3952,25.3345,25.3876,89600.0
2012-12-06 13:20:00,33.48,33.58,33.48,33.51,264400.0,25.3876,25.4634,25.3876,25.4104,264400.0
2012-12-06 13:30:00,33.51,33.6,33.5,33.58,58100.0,25.4104,25.4786,25.4028,25.4634,58100.0
2012-12-06 13:40:00,33.58,33.62,33.58,33.6,51400.0,25.4634,25.4938,25.4634,25.4786,51400.0
2012-12-06 13:50:00,33.6,33.61,33.56,33.6,68000.0,25.4786,25.4862,25.4483,25.4786,68000.0
2012-12-06 14:00:00,33.6,33.61,33.58,33.59,56400.0,25.4786,25.4862,25.4634,25.471,56400.0
2012-12-06 14:10:00,33.6,33.66,33.6,33.66,41600.0,25.4786,25.5241,25.4786,25.5241,41600.0
2012-12-06 14:20:00,33.66,33.68,33.64,33.68,45400.0,25.5241,25.5393,25.5089,25.5393,45400.0
2012-12-06 14:30:00,33.67,33.68,33.64,33.65,130200.0,25.5317,25.5393,25.5089,25.5165,130200.0
2012-12-06 14:40:00,33.65,33.65,33.59,33.59,78200.0,25.5165,25.5165,25.471,25.471,78200.0
2012-12-06 14:50:00,33.6,33.62,33.58,33.61,260000.0,25.4786,25.4938,25.4634,25.4862,260000.0
2012-12-06 15:00:00,33.62,33.64,33.59,33.6,52100.0,25.4938,25.5089,25.471,25.4786,52100.0
2012-12-06 15:10:00,33.59,33.6,33.59,33.6,27200.0,25.471,25.4786,25.471,25.4786,27200.0
2012-12-06 15:20:00,33.6,33.61,33.58,33.59,101600.0,25.4786,25.4862,25.4634,25.471,101600.0
2012-12-06 15:30:00,33.59,33.67,33.59,33.65,82900.0,25.471,25.5317,25.471,25.5165,82900.0
2012-12-06 15:40:00,33.64,33.69,33.64,33.69,78100.0,25.5089,25.5469,25.5089,25.5469,78100.0
2012-12-06 15:50:00,33.68,33.69,33.65,33.69,182500.0,25.5393,25.5469,25.5165,25.5469,182500.0
2012-12-07 09:30:00,33.79,33.83,33.64,33.8,78800.0,25.6227,25.653,25.5089,25.6303,78800.0
2012-12-07 09:40:00,33.81,33.87,33.8,33.85,97400.0,25.6378,25.6833,25.6303,25.6682,97400.0
2012-12-07 09:50:00,33.86,33.9,33.8,33.88,126400.0,25.6758,25.7061,25.6303,25.6909,126400.0
2012-12-07 10:00:00,33.89,33.98,33.88,33.95,104200.0,25.6985,25.7668,25.6909,25.744,104200.0
2012-12-07 10:10:00,33.95,33.97,33.89,33.96,80900.0,25.744,25.7592,25.6985,25.7516,80900.0
2012-12-07 10:20:00,33.96,33.98,33.93,33.96,88600.0,25.7516,25.7668,25.7288,25.7516,88600.0
2012-12-07 10:30:00,33.97,33.97,33.87,33.88,94700.0,25.7592,25.7592,25.6833,25.6909,94700.0
2012-12-07 10:40:00,33.88,33.94,33.87,33.9,87200.0,25.6909,25.7364,25.6833,25.7061,87200.0
2012-12-07 10:50:00,33.89,33.9,33.86,33.88,99900.0,25.6985,25.7061,25.6758,25.6909,99900.0
2012-12-07 11:00:00,33.87,33.92,33.83,33.9,104200.0,25.6833,25.7213,25.653,25.7061,104200.0
2012-12-07 11:10:00,33.9,33.94,33.89,33.93,31700.0,25.7061,25.7364,25.6985,25.7288,31700.0
2012-12-07 11:20:00,33.93,33.99,33.92,33.98,68400.0,25.7288,25.7743,25.7213,25.7668,68400.0
2012-12-07 11:30:00,33.98,34.06,33.97,34.03,202700.0,25.7668,25.8274,25.7592,25.8047,202700.0
2012-12-07 11:40:00,34.04,34.09,34.03,34.07,99700.0,25.8123,25.8502,25.8047,25.835,99700.0
2012-12-07 11:50:00,34.08,34.1,34.06,34.07,42100.0,25.8426,25.8578,25.8274,25.835,42100.0
2012-12-07 12:00:00,34.07,34.07,34.03,34.05,51300.0,25.835,25.835,25.8047,25.8198,51300.0
2012-12-07 12:10:00,34.06,34.07,34.05,34.05,42100.0,25.8274,25.835,25.8198,25.8198,42100.0
2012-12-07 12:20:00,34.06,34.08,34.04,34.08,40700.0,25.8274,25.8426,25.8123,25.8426,40700.0
2012-12-07 12:30:00,34.08,34.1,34.08,34.09,45200.0,25.8426,25.8578,25.8426,25.8502,45200.0
2012-12-07 12:40:00,34.09,34.1,34.07,34.08,33100.0,25.8502,25.8578,25.835,25.8426,33100.0
2012-12-07 12:50:00,34.07,34.08,34.05,34.05,142000.0,25.835,25.8426,25.8198,25.8198,142000.0
2012-12-07 13:00:00,34.06,34.1,34.06,34.09,48700.0,25.8274,25.8578,25.8274,25.8502,48700.0
2012-12-07 13:10:00,34.1,34.1,34.08,34.09,52800.0,25.8578,25.8578,25.8426,25.8502,52800.0
2012-12-07 13:20:00,34.1,34.13,34.08,34.12,74000.0,25.8578,25.8805,25.8426,25.8729,74000.0
2012-12-07 13:30:00,34.12,34.13,34.08,34.09,70600.0,25.8729,25.8805,25.8426,25.8502,70600.0
2012-12-07 13:40:00,34.09,34.1,34.06,34.08,90100.0,25.8502,25.8578,25.8274,25.8426,90100.0
2012-12-07 13:50:00,34.07,34.08,34.05,34.08,51000.0,25.835,25.8426,25.8198,25.8426,51000.0
2012-12-07 14:00:00,34.07,34.08,34.05,34.08,45600.0,25.835,25.8426,25.8198,25.8426,45600.0
2012-12-07 14:10:00,34.08,34.1,34.07,34.09,45500.0,25.8426,25.8578,25.835,25.8502,45500.0
2012-12-07 14:20:00,34.08,34.13,34.08,34.13,46800.0,25.8426,25.8805,25.8426,25.8805,46800.0
2012-12-07 14:30:00,34.13,34.14,34.11,34.11,67500.0,25.8805,25.8881,25.8653,25.8653,67500.0
2012-12-07 14:40:00,34.11,34.12,34.09,34.1,49200.0,25.8653,25.8729,25.8502,25.8578,49200.0
2012-12-07 14:50:00,34.09,34.13,34.09,34.11,61900.0,25.8502,25.8805,25.8502,25.8653,61900.0
2012-12-07 15:00:00,34.12,34.12,34.06,34.09,101300.0,25.8729,25.8729,25.8274,25.8502,101300.0
2012-12-07 15:10:00,34.09,34.1,34.07,34.09,75700.0,25.8502,25.8578,25.835,25.8502,75700.0
2012-12-07 15:20:00,34.1,34.13,34.09,34.11,85500.0,25.8578,25.8805,25.8502,25.8653,85500.0
2012-12-07 15:30:00,34.1,34.12,34.08,34.09,111300.0,25.8578,25.8729,25.8426,25.8502,111300.0
2012-12-07 15:40:00,34.09,34.12,34.09,34.09,145100.0,25.8502,25.8729,25.8502,25.8502,145100.0
2012-12-07 15:50:00,34.09,34.12,34.09,34.12,190500.0,25.8502,25.8729,25.8502,25.8729,190500.0
2012-12-10 09:30:00,34.0,34.22,34.0,34.1,106400.0,25.7819,25.9487,25.7819,25.8578,106400.0
2012-12-10 09:40:00,34.11,34.18,34.06,34.16,100500.0,25.8653,25.9184,25.8274,25.9033,100500.0
2012-12-10 09:50:00,34.17,34.18,34.11,34.11,49400.0,25.9108,25.9184,25.8653,25.8653,49400.0
2012-12-10 10:00:00,34.11,34.14,34.09,34.11,72500.0,25.8653,25.8881,25.8502,25.8653,72500.0
2012-12-10 10:10:00,34.12,34.18,34.11,34.15,69800.0,25.8729,25.9184,25.8653,25.8957,69800.0
2012-12-10 10:20:00,34.14,34.15,34.11,34.14,76000.0,25.8881,25.8957,25.8653,25.8881,76000.0
2012-12-10 10:30:00,34.15,34.15,34.13,34.13,35400.0,25.8957,25.8957,25.8805,25.8805,35400.0
2012-12-10 10:40:00,34.13,34.15,34.1,34.13,60100.0,25.8805,25.8957,25.8578,25.8805,60100.0
2012-12-10 10:50:00,34.13,34.17,34.12,34.16,74300.0,25.8805,25.9108,25.8729,25.9033,74300.0
2012-12-10 11:00:00,34.16,34.17,34.12,34.15,73500.0,25.9033,25.9108,25.8729,25.8957,73500.0
2012-12-10 11:10:00,34.14,34.17,34.14,34.17,80100.0,25.8881,25.9108,25.8881,25.9108,80100.0
2012-12-10 11:20:00,34.17,34.18,34.15,34.17,60800.0,25.9108,25.9184,25.8957,25.9108,60800.0
2012-12-10 11:30:00,34.18,34.18,34.14,34.16,57000.0,25.9184,25.9184,25.8881,25.9033,57000.0
2012-12-10 11:40:00,34.16,34.18,34.15,34.16,47600.0,25.9033,25.9184,25.8957,25.9033,47600.0
2012-12-10 11:50:00,34.15,34.17,34.15,34.16,41000.0,25.8957,25.9108,25.8957,25.9033,41000.0
2012-12-10 12:00:00,34.16,34.2,34.16,34.19,69500.0,25.9033,25.9336,25.9033,25.926,69500.0
2012-12-10 12:10:00,34.18,34.21,34.18,34.2,29700.0,25.9184,25.9412,25.9184,25.9336,29700.0
2012-12-10 12:20:00,34.2,34.21,34.19,34.2,65500.0,25.9336,25.9412,25.926,25.9336,65500.0
2012-12-10 12:30:00,34.2,34.2,34.19,34.2,18300.0,25.9336,25.9336,25.926,25.9336,18300.0
2012-12-10 12:40:00,34.2,34.21,34.2,34.2,32200.0,25.9336,25.9412,25.9336,25.9336,32200.0
2012-12-10 12:50:00,34.2,34.22,34.2,34.21,33500.0,25.9336,25.9487,25.9336,25.9412,33500.0
2012-12-10 13:00:00,34.2,34.22,34.18,34.22,40500.0,25.9336,25.9487,25.9184,25.9487,40500.0
2012-12-10 13:10:00,34.22,34.25,34.21,34.25,42600.0,25.9487,25.9715,25.9412,25.9715,42600.0
2012-12-10 13:20:00,34.25,34.28,34.23,34.24,74700.0,25.9715,25.9942,25.9563,25.9639,74700.0
2012-12-10 13:30:00,34.24,34.24,34.22,34.23,37200.0,25.9639,25.9639,25.9487,25.9563,37200.0
2012-12-10 13:40:00,34.22,34.23,34.2,34.2,56900.0,25.9487,25.9563,25.9336,25.9336,56900.0
2012-12-10 13:50:00,34.21,34.24,34.2,34.21,197900.0,25.9412,25.9639,25.9336,25.9412,197900.0
2012-12-10 14:00:00,34.21,34.25,34.21,34.24,229100.0,25.9412,25.9715,25.9412,25.9639,229100.0
2012-12-10 14:10:00,34.23,34.25,34.23,34.24,107200.0,25.9563,25.9715,25.9563,25.9639,107200.0
2012-12-10 14:20:00,34.25,34.28,34.23,34.27,123100.0,25.9715,25.9942,25.9563,25.9867,123100.0
2012-12-10 14:30:00,34.27,34.32,34.25,34.31,119700.0,25.9867,26.0246,25.9715,26.017,119700.0
2012-12-10 14:40:00,34.3,34.32,34.3,34.32,40100.0,26.0094,26.0246,26.0094,26.0246,40100.0
2012-12-10 14:50:00,34.31,34.33,34.3,34.33,83300.0,26.017,26.0322,26.0094,26.0322,83300.0
2012-12-10 15:00:00,34.33,34.33,34.28,34.29,62800.0,26.0322,26.0322,25.9942,26.0018,62800.0
2012-12-10 15:10:00,34.28,34.3,34.27,34.29,85700.0,25.9942,26.0094,25.9867,26.0018,85700.0
2012-12-10 15:20:00,34.3,34.32,34.29,34.32,65800.0,26.0094,26.0246,26.0018,26.0246,65800.0
2012-12-10 15:30:00,34.32,34.32,34.29,34.31,125700.0,26.0246,26.0246,26.0018,26.017,125700.0
2012-12-10 15:40:00,34.32,34.34,34.29,34.32,135500.0,26.0246,26.0397,26.0018,26.0246,135500.0
2012-12-10 15:50:00,34.33,34.33,34.3,34.33,190000.0,26.0322,26.0322,26.0094,26.0322,190000.0
2012-12-11 09:30:00,34.37,34.41,34.31,34.39,106500.0,26.0625,26.0928,26.017,26.0777,106500.0
2012-12-11 09:40:00,34.4,34.44,34.34,34.43,165100.0,26.0852,26.1156,26.0397,26.108,165100.0
2012-12-11 09:50:00,34.43,34.45,34.33,34.33,68200.0,26.108,26.1232,26.0322,26.0322,68200.0
2012-12-11 10:00:00,34.34,34.37,34.31,34.37,83200.0,26.0397,26.0625,26.017,26.0625,83200.0
2012-12-11 10:10:00,34.36,34.39,34.33,34.33,64200.0,26.0549,26.0777,26.0322,26.0322,64200.0
2012-12-11 10:20:00,34.34,34.34,34.28,34.29,77600.0,26.0397,26.0397,25.9942,26.0018,77600.0
2012-12-11 10:30:00,34.29,34.31,34.23,34.28,298200.0,26.0018,26.017,25.9563,25.9942,298200.0
2012-12-11 10:40:00,34.28,34.29,34.25,34.26,78100.0,25.9942,26.0018,25.9715,25.9791,78100.0
2012-12-11 10:50:00,34.26,34.29,34.26,34.27,225100.0,25.9791,26.0018,25.9791,25.9867,225100.0
2012-12-11 11:00:00,34.27,34.29,34.25,34.27,139800.0,25.9867,26.0018,25.9715,25.9867,139800.0
2012-12-11 11:10:00,34.27,34.31,34.24,34.26,197700.0,25.9867,26.017,25.9639,25.9791,197700.0
2012-12-11 11:20:00,34.26,34.29,34.24,34.25,173500.0,25.9791,26.0018,25.9639,25.9715,173500.0
2012-12-11 11:30:00,34.25,34.26,34.25,34.26,51100.0,25.9715,25.9791,25.9715,25.9791,51100.0
2012-12-11 11:40:00,34.26,34.26,34.23,34.24,216000.0,25.9791,25.9791,25.9563,25.9639,216000.0
2012-12-11 11:50:00,34.23,34.24,34.11,34.18,114400.0,25.9563,25.9639,25.8653,25.9184,114400.0
2012-12-11 12:00:00,34.19,34.19,34.1,34.11,217100.0,25.926,25.926,25.8578,25.8653,217100.0
2012-12-11 12:10:00,34.1,34.11,34.07,34.1,85700.0,25.8578,25.8653,25.835,25.8578,85700.0
2012-12-11 12:20:00,34.1,34.12,34.09,34.09,72200.0,25.8578,25.8729,25.8502,25.8502,72200.0
2012-12-11 12:30:00,34.09,34.1,34.05,34.05,37000.0,25.8502,25.8578,25.8198,25.8198,37000.0
2012-12-11 12:40:00,34.05,34.06,33.98,33.99,103200.0,25.8198,25.8274,25.7668,25.7743,103200.0
2012-12-11 12:50:00,33.99,34.02,33.98,34.0,71600.0,25.7743,25.7971,25.7668,25.7819,71600.0
2012-12-11 13:00:00,33.99,34.06,33.99,34.04,100500.0,25.7743,25.8274,25.7743,25.8123,100500.0
2012-12-11 13:10:00,34.03,34.04,34.02,34.03,61700.0,25.8047,25.8123,25.7971,25.8047,61700.0
2012-12-11 13:20:00,34.02,34.03,34.01,34.02,53500.0,25.7971,25.8047,25.7895,25.7971,53500.0
2012-12-11 13:30:00,34.02,34.05,34.02,34.05,75600.0,25.7971,25.8198,25.7971,25.8198,75600.0
2012-12-11 13:40:00,34.05,34.13,34.04,34.12,72300.0,25.8198,25.8805,25.8123,25.8729,72300.0
2012-12-11 13:50:00,34.12,34.12,34.09,34.09,39900.0,25.8729,25.8729,25.8502,25.8502,39900.0
2012-12-11 14:00:00,34.1,34.1,34.08,34.08,26000.0,25.8578,25.8578,25.8426,25.8426,26000.0
2012-12-11 14:10:00,34.08,34.09,34.05,34.06,36300.0,25.8426,25.8502,25.8198,25.8274,36300.0
2012-12-11 14:20:00,34.06,34.07,34.01,34.02,61500.0,25.8274,25.835,25.7895,25.7971,61500.0
2012-12-11 14:30:00,34.01,34.09,34.01,34.06,304600.0,25.7895,25.8502,25.7895,25.8274,304600.0
2012-12-11 14:40:00,34.06,34.07,34.01,34.01,72100.0,25.8274,25.835,25.7895,25.7895,72100.0
2012-12-11 14:50:00,34.01,34.02,33.99,34.0,109000.0,25.7895,25.7971,25.7743,25.7819,109000.0
2012-12-11 15:00:00,34.0,34.0,33.98,34.0,397900.0,25.7819,25.7819,25.7668,25.7819,397900.0
2012-12-11 15:10:00,34.0,34.01,33.95,33.96,263300.0,25.7819,25.7895,25.744,25.7516,263300.0
2012-12-11 15:20:00,33.96,33.98,33.95,33.95,212600.0,25.7516,25.7668,25.744,25.744,212600.0
2012-12-11 15:30:00,33.96,34.0,33.95,33.99,144400.0,25.7516,25.7819,25.744,25.7743,144400.0
2012-12-11 15:40:00,33.99,34.0,33.98,33.99,168800.0,25.7743,25.7819,25.7668,25.7743,168800.0
2012-12-11 15:50:00,33.99,34.01,33.97,34.0,548400.0,25.7743,25.7895,25.7592,25.7819,548400.0
2012-12-12 09:30:00,34.07,34.11,33.88,33.96,154600.0,25.835,25.8653,25.6909,25.7516,154600.0
2012-12-12 09:40:00,33.97,33.98,33.91,33.92,67100.0,25.7592,25.7668,25.7137,25.7213,67100.0
2012-12-12 09:50:00,33.93,33.93,33.83,33.83,128500.0,25.7288,25.7288,25.653,25.653,128500.0
2012-12-12 10:00:00,33.83,33.88,33.81,33.87,76400.0,25.653,25.6909,25.6378,25.6833,76400.0
2012-12-12 10:10:00,33.88,33.9,33.83,33.83,103600.0,25.6909,25.7061,25.653,25.653,103600.0
2012-12-12 10:20:00,33.83,33.89,33.83,33.84,235000.0,25.653,25.6985,25.653,25.6606,235000.0
2012-12-12 10:30:00,33.85,33.86,33.8,33.81,157300.0,25.6682,25.6758,25.6303,25.6378,157300.0
2012-12-12 10:40:00,33.81,33.82,33.78,33.8,98800.0,25.6378,25.6454,25.6151,25.6303,98800.0
2012-12-12 10:50:00,33.79,33.84,33.77,33.84,116100.0,25.6227,25.6606,25.6075,25.6606,116100.0
2012-12-12 11:00:00,33.84,33.84,33.76,33.79,151800.0,25.6606,25.6606,25.5999,25.6227,151800.0
2012-12-12 11:10:00,33.79,33.81,33.77,33.77,113700.0,25.6227,25.6378,25.6075,25.6075,113700.0
2012-12-12 11:20:00,33.77,33.78,33.67,33.68,398500.0,25.6075,25.6151,25.5317,25.5393,398500.0
2012-12-12 11:30:00,33.68,33.68,33.59,33.6,135400.0,25.5393,25.5393,25.471,25.4786,135400.0
2012-12-12 11:40:00,33.6,33.61,33.6,33.61,98200.0,25.4786,25.4862,25.4786,25.4862,98200.0
2012-12-12 11:50:00,33.6,33.62,33.59,33.59,114300.0,25.4786,25.4938,25.471,25.471,114300.0
2012-12-12 12:00:00,33.59,33.61,33.57,33.59,104800.0,25.471,25.4862,25.4559,25.471,104800.0
2012-12-12 12:10:00,33.58,33.61,33.58,33.6,55900.0,25.4634,25.4862,25.4634,25.4786,55900.0
2012-12-12 12:20:00,33.6,33.61,33.59,33.59,69300.0,25.4786,25.4862,25.471,25.471,69300.0
2012-12-12 12:30:00,33.6,33.68,33.59,33.65,208200.0,25.4786,25.5393,25.471,25.5165,208200.0
2012-12-12 12:40:00,33.66,33.71,33.64,33.7,142500.0,25.5241,25.562,25.5089,25.5544,142500.0
2012-12-12 12:50:00,33.7,33.72,33.68,33.68,87600.0,25.5544,25.5696,25.5393,25.5393,87600.0
2012-12-12 13:00:00,33.69,33.7,33.68,33.69,97700.0,25.5469,25.5544,25.5393,25.5469,97700.0
2012-12-12 13:10:00,33.7,33.71,33.65,33.65,80100.0,25.5544,25.562,25.5165,25.5165,80100.0
2012-12-12 13:20:00,33.66,33.67,33.58,33.59,121100.0,25.5241,25.5317,25.4634,25.471,121100.0
2012-12-12 13:30:00,33.6,33.6,33.55,33.55,115000.0,25.4786,25.4786,25.4407,25.4407,115000.0
2012-12-12 13:40:00,33.56,33.59,33.5,33.52,224200.0,25.4483,25.471,25.4028,25.4179,224200.0
2012-12-12 13:50:00,33.52,33.55,33.5,33.51,181800.0,25.4179,25.4407,25.4028,25.4104,181800.0
2012-12-12 14:00:00,33.51,33.56,33.5,33.55,136800.0,25.4104,25.4483,25.4028,25.4407,136800.0
2012-12-12 14:10:00,33.56,33.56,33.53,33.56,103900.0,25.4483,25.4483,25.4255,25.4483,103900.0
2012-12-12 14:20:00,33.56,33.58,33.4,33.47,206900.0,25.4483,25.4634,25.3269,25.38,206900.0
2012-12-12 14:30:00,33.47,33.52,33.46,33.49,122600.0,25.38,25.4179,25.3724,25.3952,122600.0
2012-12-12 14:40:00,33.49,33.5,33.47,33.47,116100.0,25.3952,25.4028,25.38,25.38,116100.0
2012-12-12 14:50:00,33.47,33.48,33.42,33.45,100100.0,25.38,25.3876,25.3421,25.3649,100100.0
2012-12-12 15:00:00,33.44,33.45,33.4,33.41,258300.0,25.3573,25.3649,25.3269,25.3345,258300.0
2012-12-12 15:10:00,33.41,33.42,33.34,33.35,204500.0,25.3345,25.3421,25.2815,25.289,204500.0
2012-12-12 15:20:00,33.36,33.38,33.27,33.38,336300.0,25.2966,25.3118,25.2284,25.3118,336300.0
2012-12-12 15:30:00,33.38,33.45,33.38,33.44,159000.0,25.3118,25.3649,25.3118,25.3573,159000.0
2012-12-12 15:40:00,33.44,33.55,33.44,33.55,251700.0,25.3573,25.4407,25.3573,25.4407,251700.0
2012-12-12 15:50:00,33.55,33.58,33.5,33.51,362500.0,25.4407,25.4634,25.4028,25.4104,362500.0
2012-12-13 09:30:00,33.56,33.65,33.48,33.59,108400.0,25.4483,25.5165,25.3876,25.471,108400.0
2012-12-13 09:40:00,33.59,33.82,33.58,33.82,121200.0,25.471,25.6454,25.4634,25.6454,121200.0
2012-12-13 09:50:00,33.82,33.84,33.71,33.78,73200.0,25.6454,25.6606,25.562,25.6151,73200.0
2012-12-13 10:00:00,33.78,33.8,33.76,33.76,71500.0,25.6151,25.6303,25.5999,25.5999,71500.0
2012-12-13 10:10:00,33.77,33.77,33.76,33.77,45000.0,25.6075,25.6075,25.5999,25.6075,45000.0
2012-12-13 10:20:00,33.77,33.77,33.72,33.76,74700.0,25.6075,25.6075,25.5696,25.5999,74700.0
2012-12-13 10:30:00,33.76,33.77,33.75,33.76,31400.0,25.5999,25.6075,25.5924,25.5999,31400.0
2012-12-13 10:40:00,33.76,33.78,33.66,33.68,419700.0,25.5999,25.6151,25.5241,25.5393,419700.0
2012-12-13 10:50:00,33.69,33.69,33.65,33.66,99700.0,25.5469,25.5469,25.5165,25.5241,99700.0
2012-12-13 11:00:00,33.65,33.67,33.63,33.65,41900.0,25.5165,25.5317,25.5014,25.5165,41900.0
2012-12-13 11:10:00,33.65,33.66,33.61,33.64,109800.0,25.5165,25.5241,25.4862,25.5089,109800.0
2012-12-13 11:20:00,33.65,33.7,33.63,33.69,30100.0,25.5165,25.5544,25.5014,25.5469,30100.0
2012-12-13 11:30:00,33.7,33.72,33.66,33.66,59300.0,25.5544,25.5696,25.5241,25.5241,59300.0
2012-12-13 11:40:00,33.66,33.67,33.61,33.61,25800.0,25.5241,25.5317,25.4862,25.4862,25800.0
2012-12-13 11:50:00,33.61,33.65,33.61,33.62,70500.0,25.4862,25.5165,25.4862,25.4938,70500.0
2012-12-13 12:00:00,33.62,33.64,33.62,33.64,41500.0,25.4938,25.5089,25.4938,25.5089,41500.0
2012-12-13 12:10:00,33.64,33.64,33.61,33.62,52500.0,25.5089,25.5089,25.4862,25.4938,52500.0
2012-12-13 12:20:00,33.63,33.67,33.62,33.66,50300.0,25.5014,25.5317,25.4938,25.5241,50300.0
2012-12-13 12:30:00,33.66,33.67,33.6,33.62,139300.0,25.5241,25.5317,25.4786,25.4938,139300.0
2012-12-13 12:40:00,33.61,33.62,33.51,33.54,205200.0,25.4862,25.4938,25.4104,25.4331,205200.0
2012-12-13 12:50:00,33.55,33.62,33.54,33.62,111700.0,25.4407,25.4938,25.4331,25.4938,111700.0
2012-12-13 13:00:00,33.62,33.64,33.6,33.61,37700.0,25.4938,25.5089,25.4786,25.4862,37700.0
2012-12-13 13:10:00,33.61,33.62,33.59,33.6,62700.0,25.4862,25.4938,25.471,25.4786,62700.0
2012-12-13 13:20:00,33.61,33.66,33.6,33.65,28000.0,25.4862,25.5241,25.4786,25.5165,28000.0
2012-12-13 13:30:00,33.66,33.7,33.65,33.66,61100.0,25.5241,25.5544,25.5165,25.5241,61100.0
2012-12-13 13:40:00,33.65,33.65,33.57,33.6,248300.0,25.5165,25.5165,25.4559,25.4786,248300.0
2012-12-13 13:50:00,33.6,33.61,33.59,33.61,25100.0,25.4786,25.4862,25.471,25.4862,25100.0
2012-12-13 14:00:00,33.61,33.62,33.6,33.61,26100.0,25.4862,25.4938,25.4786,25.4862,26100.0
2012-12-13 14:10:00,33.62,33.62,33.59,33.6,27500.0,25.4938,25.4938,25.471,25.4786,27500.0
2012-12-13 14:20:00,33.6,33.62,33.6,33.62,28600.0,25.4786,25.4938,25.4786,25.4938,28600.0
2012-12-13 14:30:00,33.62,33.63,33.61,33.61,84500.0,25.4938,25.5014,25.4862,25.4862,84500.0
2012-12-13 14:40:00,33.61,33.65,33.61,33.65,50600.0,25.4862,25.5165,25.4862,25.5165,50600.0
2012-12-13 14:50:00,33.64,33.65,33.64,33.65,14900.0,25.5089,25.5165,25.5089,25.5165,14900.0
2012-12-13 15:00:00,33.65,33.67,33.6,33.6,81900.0,25.5165,25.5317,25.4786,25.4786,81900.0
2012-12-13 15:10:00,33.6,33.61,33.5,33.51,113100.0,25.4786,25.4862,25.4028,25.4104,113100.0
2012-12-13 15:20:00,33.51,33.54,33.51,33.53,54700.0,25.4104,25.4331,25.4104,25.4255,54700.0
2012-12-13 15:30:00,33.53,33.6,33.53,33.59,183400.0,25.4255,25.4786,25.4255,25.471,183400.0
2012-12-13 15:40:00,33.59,33.62,33.55,33.59,207500.0,25.471,25.4938,25.4407,25.471,207500.0
2012-12-13 15:50:00,33.58,33.62,33.56,33.62,729500.0,25.4634,25.4938,25.4483,25.4938,729500.0
2012-12-14 09:30:00,33.57,33.67,33.53,33.54,98800.0,25.4559,25.5317,25.4255,25.4331,98800.0
2012-12-14 09:40:00,33.53,33.67,33.52,33.66,374500.0,25.4255,25.5317,25.4179,25.5241,374500.0
2012-12-14 09:50:00,33.66,33.66,33.58,33.6,90800.0,25.5241,25.5241,25.4634,25.4786,90800.0
2012-12-14 10:00:00,33.59,33.61,33.59,33.59,55600.0,25.471,25.4862,25.471,25.471,55600.0
2012-12-14 10:10:00,33.59,33.62,33.59,33.6,83200.0,25.471,25.4938,25.471,25.4786,83200.0
2012-12-14 10:20:00,33.6,33.62,33.59,33.59,67200.0,25.4786,25.4938,25.471,25.471,67200.0
2012-12-14 10:30:00,33.6,33.6,33.58,33.59,34200.0,25.4786,25.4786,25.4634,25.471,34200.0
2012-12-14 10:40:00,33.6,33.61,33.59,33.6,53500.0,25.4786,25.4862,25.471,25.4786,53500.0
2012-12-14 10:50:00,33.6,33.61,33.59,33.6,35000.0,25.4786,25.4862,25.471,25.4786,35000.0
2012-12-14 11:00:00,33.59,33.6,33.57,33.58,85900.0,25.471,25.4786,25.4559,25.4634,85900.0
2012-12-14 11:10:00,33.57,33.6,33.55,33.6,56700.0,25.4559,25.4786,25.4407,25.4786,56700.0
2012-12-14 11:20:00,33.6,33.6,33.56,33.57,37500.0,25.4786,25.4786,25.4483,25.4559,37500.0
2012-12-14 11:30:00,33.57,33.57,33.44,33.46,52400.0,25.4559,25.4559,25.3573,25.3724,52400.0
2012-12-14 11:40:00,33.47,33.52,33.46,33.5,24200.0,25.38,25.4179,25.3724,25.4028,24200.0
2012-12-14 11:50:00,33.5,33.55,33.49,33.54,61100.0,25.4028,25.4407,25.3952,25.4331,61100.0
2012-12-14 12:00:00,33.53,33.58,33.5,33.57,218200.0,25.4255,25.4634,25.4028,25.4559,218200.0
2012-12-14 12:10:00,33.57,33.63,33.57,33.59,123400.0,25.4559,25.5014,25.4559,25.471,123400.0
2012-12-14 12:20:00,33.58,33.64,33.58,33.64,17900.0,25.4634,25.5089,25.4634,25.5089,17900.0
2012-12-14 12:30:00,33.64,33.65,33.61,33.62,27100.0,25.5089,25.5165,25.4862,25.4938,27100.0
2012-12-14 12:40:00,33.62,33.62,33.58,33.6,35800.0,25.4938,25.4938,25.4634,25.4786,35800.0
2012-12-14 12:50:00,33.61,33.62,33.56,33.6,81700.0,25.4862,25.4938,25.4483,25.4786,81700.0
2012-12-14 13:00:00,33.6,33.6,33.56,33.56,13800.0,25.4786,25.4786,25.4483,25.4483,13800.0
2012-12-14 13:10:00,33.55,33.58,33.55,33.58,8900.0,25.4407,25.4634,25.4407,25.4634,8900.0
2012-12-14 13:20:00,33.58,33.59,33.57,33.59,14800.0,25.4634,25.471,25.4559,25.471,14800.0
2012-12-14 13:30:00,33.58,33.6,33.58,33.6,24200.0,25.4634,25.4786,25.4634,25.4786,24200.0
2012-12-14 13:40:00,33.6,33.62,33.59,33.6,43600.0,25.4786,25.4938,25.471,25.4786,43600.0
2012-12-14 13:50:00,33.59,33.63,33.59,33.63,42900.0,25.471,25.5014,25.471,25.5014,42900.0
2012-12-14 14:00:00,33.62,33.63,33.58,33.59,41700.0,25.4938,25.5014,25.4634,25.471,41700.0
2012-12-14 14:10:00,33.6,33.61,33.59,33.59,31100.0,25.4786,25.4862,25.471,25.471,31100.0
2012-12-14 14:20:00,33.59,33.59,33.57,33.59,18000.0,25.471,25.471,25.4559,25.471,18000.0
2012-12-14 14:30:00,33.6,33.6,33.59,33.6,9100.0,25.4786,25.4786,25.471,25.4786,9100.0
2012-12-14 14:40:00,33.59,33.6,33.59,33.6,18100.0,25.471,25.4786,25.471,25.4786,18100.0
2012-12-14 14:50:00,33.6,33.61,33.57,33.59,82100.0,25.4786,25.4862,25.4559,25.471,82100.0
2012-12-14 15:00:00,33.59,33.6,33.56,33.56,25400.0,25.471,25.4786,25.4483,25.4483,25400.0
2012-12-14 15:10:00,33.57,33.61,33.56,33.57,60100.0,25.4559,25.4862,25.4483,25.4559,60100.0
2012-12-14 15:20:00,33.57,33.59,33.56,33.58,34300.0,25.4559,25.471,25.4483,25.4634,34300.0
2012-12-14 15:30:00,33.57,33.59,33.56,33.57,114100.0,25.4559,25.471,25.4483,25.4559,114100.0
2012-12-14 15:40:00,33.57,33.58,33.57,33.58,37400.0,25.4559,25.4634,25.4559,25.4634,37400.0
2012-12-14 15:50:00,33.57,33.58,33.55,33.58,156700.0,25.4559,25.4634,25.4407,25.4634,156700.0
2012-12-17 09:30:00,33.6,33.7,33.57,33.65,62400.0,25.4786,25.5544,25.4559,25.5165,62400.0
2012-12-17 09:40:00,33.65,33.69,33.63,33.67,20400.0,25.5165,25.5469,25.5014,25.5317,20400.0
2012-12-17 09:50:00,33.68,33.74,33.67,33.72,38900.0,25.5393,25.5848,25.5317,25.5696,38900.0
2012-12-17 10:00:00,33.72,33.78,33.71,33.76,62900.0,25.5696,25.6151,25.562,25.5999,62900.0
2012-12-17 10:10:00,33.76,33.77,33.7,33.71,49900.0,25.5999,25.6075,25.5544,25.562,49900.0
2012-12-17 10:20:00,33.71,33.72,33.7,33.71,27200.0,25.562,25.5696,25.5544,25.562,27200.0
2012-12-17 10:30:00,33.71,33.76,33.7,33.76,40000.0,25.562,25.5999,25.5544,25.5999,40000.0
2012-12-17 10:40:00,33.75,33.76,33.71,33.72,44100.0,25.5924,25.5999,25.562,25.5696,44100.0
2012-12-17 10:50:00,33.73,33.74,33.7,33.7,34500.0,25.5772,25.5848,25.5544,25.5544,34500.0
2012-12-17 11:00:00,33.7,33.72,33.7,33.72,28600.0,25.5544,25.5696,25.5544,25.5696,28600.0
2012-12-17 11:10:00,33.73,33.75,33.72,33.75,40600.0,25.5772,25.5924,25.5696,25.5924,40600.0
2012-12-17 11:20:00,33.75,33.75,33.71,33.72,63200.0,25.5924,25.5924,25.562,25.5696,63200.0
2012-12-17 11:30:00,33.71,33.74,33.7,33.72,50500.0,25.562,25.5848,25.5544,25.5696,50500.0
2012-12-17 11:40:00,33.71,33.75,33.71,33.75,23300.0,25.562,25.5924,25.562,25.5924,23300.0
2012-12-17 11:50:00,33.74,33.75,33.72,33.73,28700.0,25.5848,25.5924,25.5696,25.5772,28700.0
2012-12-17 12:00:00,33.73,33.76,33.71,33.76,201500.0,25.5772,25.5999,25.562,25.5999,201500.0
2012-12-17 12:10:00,33.75,33.76,33.75,33.76,14000.0,25.5924,25.5999,25.5924,25.5999,14000.0
2012-12-17 12:20:00,33.75,33.77,33.74,33.76,33700.0,25.5924,25.6075,25.5848,25.5999,33700.0
2012-12-17 12:30:00,33.76,33.76,33.72,33.73,30900.0,25.5999,25.5999,25.5696,25.5772,30900.0
2012-12-17 12:40:00,33.73,33.76,33.73,33.75,33600.0,25.5772,25.5999,25.5772,25.5924,33600.0
2012-12-17 12:50:00,33.75,33.76,33.75,33.76,18200.0,25.5924,25.5999,25.5924,25.5999,18200.0
2012-12-17 13:00:00,33.76,33.77,33.73,33.74,37500.0,25.5999,25.6075,25.5772,25.5848,37500.0
2012-12-17 13:10:00,33.74,33.74,33.71,33.72,42200.0,25.5848,25.5848,25.562,25.5696,42200.0
2012-12-17 13:20:00,33.73,33.76,33.71,33.72,37900.0,25.5772,25.5999,25.562,25.5696,37900.0
2012-12-17 13:30:00,33.72,33.72,33.7,33.71,21100.0,25.5696,25.5696,25.5544,25.562,21100.0
2012-12-17 13:40:00,33.72,33.73,33.69,33.71,48600.0,25.5696,25.5772,25.5469,25.562,48600.0
2012-12-17 13:50:00,33.72,33.72,33.68,33.68,23000.0,25.5696,25.5696,25.5393,25.5393,23000.0
2012-12-17 14:00:00,33.69,33.7,33.67,33.69,57500.0,25.5469,25.5544,25.5317,25.5469,57500.0
2012-12-17 14:10:00,33.69,33.69,33.66,33.66,24000.0,25.5469,25.5469,25.5241,25.5241,24000.0
2012-12-17 14:20:00,33.66,33.67,33.64,33.67,34500.0,25.5241,25.5317,25.5089,25.5317,34500.0
2012-12-17 14:30:00,33.66,33.68,33.65,33.67,26900.0,25.5241,25.5393,25.5165,25.5317,26900.0
2012-12-17 14:40:00,33.68,33.68,33.65,33.66,41200.0,25.5393,25.5393,25.5165,25.5241,41200.0
2012-12-17 14:50:00,33.66,33.7,33.65,33.69,65700.0,25.5241,25.5544,25.5165,25.5469,65700.0
2012-12-17 15:00:00,33.69,33.7,33.68,33.69,119700.0,25.5469,25.5544,25.5393,25.5469,119700.0
2012-12-17 15:10:00,33.69,33.7,33.67,33.67,27700.0,25.5469,25.5544,25.5317,25.5317,27700.0
2012-12-17 15:20:00,33.67,33.69,33.66,33.67,79100.0,25.5317,25.5469,25.5241,25.5317,79100.0
2012-12-17 15:30:00,33.67,33.68,33.65,33.67,85700.0,25.5317,25.5393,25.5165,25.5317,85700.0
2012-12-17 15:40:00,33.68,33.69,33.66,33.69,191200.0,25.5393,25.5469,25.5241,25.5469,191200.0
2012-12-17 15:50:00,33.69,33.76,33.68,33.75,273900.0,25.5469,25.5999,25.5393,25.5924,273900.0
2012-12-18 09:30:00,33.71,33.73,33.57,33.63,117500.0,25.562,25.5772,25.4559,25.5014,117500.0
2012-12-18 09:40:00,33.63,33.64,33.58,33.61,55600.0,25.5014,25.5089,25.4634,25.4862,55600.0
2012-12-18 09:50:00,33.6,33.65,33.6,33.64,89700.0,25.4786,25.5165,25.4786,25.5089,89700.0
2012-12-18 10:00:00,33.65,33.7,33.61,33.64,62900.0,25.5165,25.5544,25.4862,25.5089,62900.0
2012-12-18 10:10:00,33.65,33.77,33.64,33.74,38600.0,25.5165,25.6075,25.5089,25.5848,38600.0
2012-12-18 10:20:00,33.74,33.75,33.7,33.74,61800.0,25.5848,25.5924,25.5544,25.5848,61800.0
2012-12-18 10:30:00,33.73,33.8,33.73,33.8,54500.0,25.5772,25.6303,25.5772,25.6303,54500.0
2012-12-18 10:40:00,33.8,33.8,33.77,33.79,40000.0,25.6303,25.6303,25.6075,25.6227,40000.0
2012-12-18 10:50:00,33.79,33.8,33.73,33.76,51000.0,25.6227,25.6303,25.5772,25.5999,51000.0
2012-12-18 11:00:00,33.76,33.86,33.74,33.82,113400.0,25.5999,25.6758,25.5848,25.6454,113400.0
2012-12-18 11:10:00,33.83,33.91,33.83,33.85,72800.0,25.653,25.7137,25.653,25.6682,72800.0
2012-12-18 11:20:00,33.84,33.85,33.75,33.78,48800.0,25.6606,25.6682,25.5924,25.6151,48800.0
2012-12-18 11:30:00,33.78,33.79,33.76,33.77,244100.0,25.6151,25.6227,25.5999,25.6075,244100.0
2012-12-18 11:40:00,33.77,33.77,33.75,33.75,27000.0,25.6075,25.6075,25.5924,25.5924,27000.0
2012-12-18 11:50:00,33.75,33.76,33.73,33.73,29600.0,25.5924,25.5999,25.5772,25.5772,29600.0
2012-12-18 12:00:00,33.73,33.75,33.73,33.74,75400.0,25.5772,25.5924,25.5772,25.5848,75400.0
2012-12-18 12:10:00,33.74,33.75,33.71,33.75,56400.0,25.5848,25.5924,25.562,25.5924,56400.0
2012-12-18 12:20:00,33.74,33.77,33.74,33.76,65200.0,25.5848,25.6075,25.5848,25.5999,65200.0
2012-12-18 12:30:00,33.75,33.77,33.73,33.76,98500.0,25.5924,25.6075,25.5772,25.5999,98500.0
2012-12-18 12:40:00,33.77,33.8,33.73,33.8,171300.0,25.6075,25.6303,25.5772,25.6303,171300.0
2012-12-18 12:50:00,33.8,33.8,33.78,33.78,91900.0,25.6303,25.6303,25.6151,25.6151,91900.0
2012-12-18 13:00:00,33.78,33.79,33.75,33.75,98000.0,25.6151,25.6227,25.5924,25.5924,98000.0
2012-12-18 13:10:00,33.75,33.76,33.73,33.74,44100.0,25.5924,25.5999,25.5772,25.5848,44100.0
2012-12-18 13:20:00,33.74,33.76,33.72,33.75,54600.0,25.5848,25.5999,25.5696,25.5924,54600.0
2012-12-18 13:30:00,33.74,33.79,33.73,33.78,78200.0,25.5848,25.6227,25.5772,25.6151,78200.0
2012-12-18 13:40:00,33.78,33.82,33.78,33.79,53800.0,25.6151,25.6454,25.6151,25.6227,53800.0
2012-12-18 13:50:00,33.78,33.78,33.72,33.73,65200.0,25.6151,25.6151,25.5696,25.5772,65200.0
2012-12-18 14:00:00,33.73,33.75,33.7,33.75,83600.0,25.5772,25.5924,25.5544,25.5924,83600.0
2012-12-18 14:10:00,33.75,33.75,33.68,33.7,59000.0,25.5924,25.5924,25.5393,25.5544,59000.0
2012-12-18 14:20:00,33.7,33.7,33.66,33.66,35500.0,25.5544,25.5544,25.5241,25.5241,35500.0
2012-12-18 14:30:00,33.67,33.76,33.66,33.75,60500.0,25.5317,25.5999,25.5241,25.5924,60500.0
2012-12-18 14:40:00,33.76,33.8,33.74,33.78,55400.0,25.5999,25.6303,25.5848,25.6151,55400.0
2012-12-18 14:50:00,33.77,33.79,33.76,33.77,36900.0,25.6075,25.6227,25.5999,25.6075,36900.0
2012-12-18 15:00:00,33.77,33.81,33.75,33.79,156400.0,25.6075,25.6378,25.5924,25.6227,156400.0
2012-12-18 15:10:00,33.78,33.81,33.77,33.79,90200.0,25.6151,25.6378,25.6075,25.6227,90200.0
2012-12-18 15:20:00,33.79,33.84,33.79,33.81,70800.0,25.6227,25.6606,25.6227,25.6378,70800.0
2012-12-18 15:30:00,33.82,33.82,33.77,33.78,104100.0,25.6454,25.6454,25.6075,25.6151,104100.0
2012-12-18 15:40:00,33.78,33.8,33.71,33.76,201000.0,25.6151,25.6303,25.562,25.5999,201000.0
2012-12-18 15:50:00,33.76,33.91,33.75,33.91,645000.0,25.5999,25.7137,25.5924,25.7137,645000.0
2012-12-19 09:30:00,33.9,34.05,33.86,33.95,127300.0,25.7061,25.8198,25.6758,25.744,127300.0
2012-12-19 09:40:00,33.94,33.94,33.86,33.89,38300.0,25.7364,25.7364,25.6758,25.6985,38300.0
2012-12-19 09:50:00,33.9,33.91,33.78,33.78,311200.0,25.7061,25.7137,25.6151,25.6151,311200.0
2012-12-19 10:00:00,33.78,33.79,33.69,33.73,142700.0,25.6151,25.6227,25.5469,25.5772,142700.0
2012-12-19 10:10:00,33.73,33.73,33.59,33.62,130300.0,25.5772,25.5772,25.471,25.4938,130300.0
2012-12-19 10:20:00,33.62,33.68,33.61,33.67,45800.0,25.4938,25.5393,25.4862,25.5317,45800.0
2012-12-19 10:30:00,33.68,33.78,33.67,33.78,70900.0,25.5393,25.6151,25.5317,25.6151,70900.0
2012-12-19 10:40:00,33.78,33.82,33.74,33.82,73100.0,25.6151,25.6454,25.5848,25.6454,73100.0
2012-12-19 10:50:00,33.82,33.82,33.77,33.8,37400.0,25.6454,25.6454,25.6075,25.6303,37400.0
2012-12-19 11:00:00,33.81,33.85,33.81,33.84,34000.0,25.6378,25.6682,25.6378,25.6606,34000.0
2012-12-19 11:10:00,33.84,33.85,33.8,33.8,27300.0,25.6606,25.6682,25.6303,25.6303,27300.0
2012-12-19 11:20:00,33.8,33.82,33.78,33.82,17000.0,25.6303,25.6454,25.6151,25.6454,17000.0
2012-12-19 11:30:00,33.82,33.83,33.8,33.8,16200.0,25.6454,25.653,25.6303,25.6303,16200.0
2012-12-19 11:40:00,33.82,33.85,33.82,33.85,14900.0,25.6454,25.6682,25.6454,25.6682,14900.0
2012-12-19 11:50:00,33.85,33.88,33.84,33.87,20100.0,25.6682,25.6909,25.6606,25.6833,20100.0
2012-12-19 12:00:00,33.87,33.9,33.85,33.85,25200.0,25.6833,25.7061,25.6682,25.6682,25200.0
2012-12-19 12:10:00,33.85,33.89,33.85,33.89,332400.0,25.6682,25.6985,25.6682,25.6985,332400.0
2012-12-19 12:20:00,33.89,33.92,33.88,33.92,31500.0,25.6985,25.7213,25.6909,25.7213,31500.0
2012-12-19 12:30:00,33.92,33.94,33.88,33.94,60200.0,25.7213,25.7364,25.6909,25.7364,60200.0
2012-12-19 12:40:00,33.94,33.97,33.93,33.94,27700.0,25.7364,25.7592,25.7288,25.7364,27700.0
2012-12-19 12:50:00,33.94,33.94,33.89,33.89,27400.0,25.7364,25.7364,25.6985,25.6985,27400.0
2012-12-19 13:00:00,33.89,33.91,33.89,33.9,20000.0,25.6985,25.7137,25.6985,25.7061,20000.0
2012-12-19 13:10:00,33.89,33.9,33.87,33.88,26600.0,25.6985,25.7061,25.6833,25.6909,26600.0
2012-12-19 13:20:00,33.89,33.91,33.87,33.89,48100.0,25.6985,25.7137,25.6833,25.6985,48100.0
2012-12-19 13:30:00,33.9,33.9,33.87,33.89,17300.0,25.7061,25.7061,25.6833,25.6985,17300.0
2012-12-19 13:40:00,33.89,33.89,33.87,33.89,24900.0,25.6985,25.6985,25.6833,25.6985,24900.0
2012-12-19 13:50:00,33.89,33.93,33.88,33.93,25400.0,25.6985,25.7288,25.6909,25.7288,25400.0
2012-12-19 14:00:00,33.92,34.0,33.9,33.97,74600.0,25.7213,25.7819,25.7061,25.7592,74600.0
2012-12-19 14:10:00,33.96,33.98,33.89,33.91,1355700.0,25.7516,25.7668,25.6985,25.7137,1355700.0
2012-12-19 14:20:00,33.91,33.92,33.89,33.89,35900.0,25.7137,25.7213,25.6985,25.6985,35900.0
2012-12-19 14:30:00,33.89,33.9,33.85,33.86,29000.0,25.6985,25.7061,25.6682,25.6758,29000.0
2012-12-19 14:40:00,33.87,33.88,33.82,33.82,49400.0,25.6833,25.6909,25.6454,25.6454,49400.0
2012-12-19 14:50:00,33.83,33.84,33.81,33.84,43100.0,25.653,25.6606,25.6378,25.6606,43100.0
2012-12-19 15:00:00,33.85,33.86,33.83,33.86,52500.0,25.6682,25.6758,25.653,25.6758,52500.0
2012-12-19 15:10:00,33.86,33.86,33.84,33.84,51000.0,25.6758,25.6758,25.6606,25.6606,51000.0
2012-12-19 15:20:00,33.84,33.88,33.84,33.88,40800.0,25.6606,25.6909,25.6606,25.6909,40800.0
2012-12-19 15:30:00,33.87,33.9,33.85,33.88,90200.0,25.6833,25.7061,25.6682,25.6909,90200.0
2012-12-19 15:40:00,33.89,33.89,33.85,33.85,65500.0,25.6985,25.6985,25.6682,25.6682,65500.0
2012-12-19 15:50:00,33.85,33.85,33.81,33.81,179600.0,25.6682,25.6682,25.6378,25.6378,179600.0
2012-12-20 09:30:00,33.83,34.0,33.82,33.88,319500.0,25.653,25.7819,25.6454,25.6909,319500.0
2012-12-20 09:40:00,33.88,33.88,33.73,33.75,53900.0,25.6909,25.6909,25.5772,25.5924,53900.0
2012-12-20 09:50:00,33.76,33.76,33.65,33.66,103700.0,25.5999,25.5999,25.5165,25.5241,103700.0
2012-12-20 10:00:00,33.68,33.79,33.67,33.76,54600.0,25.5393,25.6227,25.5317,25.5999,54600.0
2012-12-20 10:10:00,33.75,33.79,33.75,33.75,50700.0,25.5924,25.6227,25.5924,25.5924,50700.0
2012-12-20 10:20:00,33.75,33.8,33.75,33.78,40700.0,25.5924,25.6303,25.5924,25.6151,40700.0
2012-12-20 10:30:00,33.78,33.8,33.77,33.77,37200.0,25.6151,25.6303,25.6075,25.6075,37200.0
2012-12-20 10:40:00,33.77,33.84,33.76,33.84,31900.0,25.6075,25.6606,25.5999,25.6606,31900.0
2012-12-20 10:50:00,33.83,33.87,33.82,33.87,23700.0,25.653,25.6833,25.6454,25.6833,23700.0
2012-12-20 11:00:00,33.87,33.92,33.86,33.9,31800.0,25.6833,25.7213,25.6758,25.7061,31800.0
2012-12-20 11:10:00,33.89,33.9,33.87,33.9,18400.0,25.6985,25.7061,25.6833,25.7061,18400.0
2012-12-20 11:20:00,33.9,33.91,33.88,33.88,34800.0,25.7061,25.7137,25.6909,25.6909,34800.0
2012-12-20 11:30:00,33.88,33.92,33.88,33.88,42800.0,25.6909,25.7213,25.6909,25.6909,42800.0
2012-12-20 11:40:00,33.89,33.9,33.85,33.88,85900.0,25.6985,25.7061,25.6682,25.6909,85900.0
2012-12-20 11:50:00,33.88,33.89,33.87,33.87,55400.0,25.6909,25.6985,25.6833,25.6833,55400.0
2012-12-20 12:00:00,33.87,33.9,33.87,33.89,21300.0,25.6833,25.7061,25.6833,25.6985,21300.0
2012-12-20 12:10:00,33.89,33.9,33.87,33.89,23100.0,25.6985,25.7061,25.6833,25.6985,23100.0
2012-12-20 12:20:00,33.89,33.9,33.88,33.9,23500.0,25.6985,25.7061,25.6909,25.7061,23500.0
2012-12-20 12:30:00,33.89,33.9,33.89,33.89,10700.0,25.6985,25.7061,25.6985,25.6985,10700.0
2012-12-20 12:40:00,33.89,33.91,33.89,33.89,26000.0,25.6985,25.7137,25.6985,25.6985,26000.0
2012-12-20 12:50:00,33.89,33.9,33.87,33.89,25500.0,25.6985,25.7061,25.6833,25.6985,25500.0
2012-12-20 13:00:00,33.89,33.91,33.86,33.91,44900.0,25.6985,25.7137,25.6758,25.7137,44900.0
2012-12-20 13:10:00,33.91,33.91,33.88,33.9,36900.0,25.7137,25.7137,25.6909,25.7061,36900.0
2012-12-20 13:20:00,33.9,33.95,33.89,33.95,38700.0,25.7061,25.744,25.6985,25.744,38700.0
2012-12-20 13:30:00,33.94,33.95,33.91,33.94,48300.0,25.7364,25.744,25.7137,25.7364,48300.0
2012-12-20 13:40:00,33.94,33.96,33.9,33.95,50900.0,25.7364,25.7516,25.7061,25.744,50900.0
2012-12-20 13:50:00,33.94,33.95,33.91,33.93,38900.0,25.7364,25.744,25.7137,25.7288,38900.0
2012-12-20 14:00:00,33.92,33.93,33.89,33.91,51500.0,25.7213,25.7288,25.6985,25.7137,51500.0
2012-12-20 14:10:00,33.9,33.91,33.89,33.89,44000.0,25.7061,25.7137,25.6985,25.6985,44000.0
2012-12-20 14:20:00,33.89,33.9,33.88,33.9,40300.0,25.6985,25.7061,25.6909,25.7061,40300.0
2012-12-20 14:30:00,33.89,33.92,33.88,33.92,55300.0,25.6985,25.7213,25.6909,25.7213,55300.0
2012-12-20 14:40:00,33.91,33.93,33.89,33.92,42900.0,25.7137,25.7288,25.6985,25.7213,42900.0
2012-12-20 14:50:00,33.91,33.93,33.89,33.9,43600.0,25.7137,25.7288,25.6985,25.7061,43600.0
2012-12-20 15:00:00,33.9,33.99,33.88,33.96,163600.0,25.7061,25.7743,25.6909,25.7516,163600.0
2012-12-20 15:10:00,33.95,33.96,33.89,33.89,70000.0,25.744,25.7516,25.6985,25.6985,70000.0
2012-12-20 15:20:00,33.89,33.94,33.89,33.91,123500.0,25.6985,25.7364,25.6985,25.7137,123500.0
2012-12-20 15:30:00,33.91,33.94,33.89,33.92,117800.0,25.7137,25.7364,25.6985,25.7213,117800.0
2012-12-20 15:40:00,33.92,33.99,33.91,33.98,275700.0,25.7213,25.7743,25.7137,25.7668,275700.0
2012-12-20 15:50:00,33.98,34.0,33.97,34.0,241600.0,25.7668,25.7819,25.7592,25.7819,241600.0
2012-12-21 09:30:00,33.71,34.06,33.67,34.04,819300.0,25.562,25.8274,25.5317,25.8123,819300.0
2012-12-21 09:40:00,34.01,34.01,33.71,33.81,111000.0,25.7895,25.7895,25.562,25.6378,111000.0
2012-12-21 09:50:00,33.82,33.86,33.76,33.81,51200.0,25.6454,25.6758,25.5999,25.6378,51200.0
2012-12-21 10:00:00,33.81,33.84,33.75,33.78,64000.0,25.6378,25.6606,25.5924,25.6151,64000.0
2012-12-21 10:10:00,33.78,33.82,33.75,33.8,66300.0,25.6151,25.6454,25.5924,25.6303,66300.0
2012-12-21 10:20:00,33.8,33.87,33.8,33.83,67900.0,25.6303,25.6833,25.6303,25.653,67900.0
2012-12-21 10:30:00,33.83,33.85,33.8,33.8,38100.0,25.653,25.6682,25.6303,25.6303,38100.0
2012-12-21 10:40:00,33.81,33.86,33.8,33.85,108800.0,25.6378,25.6758,25.6303,25.6682,108800.0
2012-12-21 10:50:00,33.85,33.86,33.85,33.86,63200.0,25.6682,25.6758,25.6682,25.6758,63200.0
2012-12-21 11:00:00,33.86,33.86,33.8,33.8,131700.0,25.6758,25.6758,25.6303,25.6303,131700.0
2012-12-21 11:10:00,33.8,33.83,33.8,33.81,62100.0,25.6303,25.653,25.6303,25.6378,62100.0
2012-12-21 11:20:00,33.81,33.84,33.8,33.8,73600.0,25.6378,25.6606,25.6303,25.6303,73600.0
2012-12-21 11:30:00,33.8,33.81,33.66,33.67,190000.0,25.6303,25.6378,25.5241,25.5317,190000.0
2012-12-21 11:40:00,33.68,33.74,33.67,33.73,78800.0,25.5393,25.5848,25.5317,25.5772,78800.0
2012-12-21 11:50:00,33.72,33.75,33.72,33.75,31300.0,25.5696,25.5924,25.5696,25.5924,31300.0
2012-12-21 12:00:00,33.75,33.76,33.71,33.72,34400.0,25.5924,25.5999,25.562,25.5696,34400.0
2012-12-21 12:10:00,33.72,33.74,33.7,33.72,65300.0,25.5696,25.5848,25.5544,25.5696,65300.0
2012-12-21 12:20:00,33.72,33.72,33.7,33.7,78000.0,25.5696,25.5696,25.5544,25.5544,78000.0
2012-12-21 12:30:00,33.7,33.72,33.7,33.7,49700.0,25.5544,25.5696,25.5544,25.5544,49700.0
2012-12-21 12:40:00,33.7,33.71,33.66,33.66,36700.0,25.5544,25.562,25.5241,25.5241,36700.0
2012-12-21 12:50:00,33.66,33.75,33.66,33.72,43500.0,25.5241,25.5924,25.5241,25.5696,43500.0
2012-12-21 13:00:00,33.72,33.76,33.72,33.72,40500.0,25.5696,25.5999,25.5696,25.5696,40500.0
2012-12-21 13:10:00,33.72,33.73,33.69,33.71,40000.0,25.5696,25.5772,25.5469,25.562,40000.0
2012-12-21 13:20:00,33.71,33.75,33.71,33.75,37700.0,25.562,25.5924,25.562,25.5924,37700.0
2012-12-21 13:30:00,33.74,33.82,33.74,33.82,35000.0,25.5848,25.6454,25.5848,25.6454,35000.0
2012-12-21 13:40:00,33.82,33.87,33.81,33.86,59100.0,25.6454,25.6833,25.6378,25.6758,59100.0
2012-12-21 13:50:00,33.86,33.87,33.84,33.87,37000.0,25.6758,25.6833,25.6606,25.6833,37000.0
2012-12-21 14:00:00,33.87,33.88,33.83,33.85,294800.0,25.6833,25.6909,25.653,25.6682,294800.0
2012-12-21 14:10:00,33.86,33.86,33.83,33.83,20500.0,25.6758,25.6758,25.653,25.653,20500.0
2012-12-21 14:20:00,33.83,33.84,33.8,33.84,50000.0,25.653,25.6606,25.6303,25.6606,50000.0
2012-12-21 14:30:00,33.83,33.97,33.83,33.95,111800.0,25.653,25.7592,25.653,25.744,111800.0
2012-12-21 14:40:00,33.95,33.96,33.86,33.86,155600.0,25.744,25.7516,25.6758,25.6758,155600.0
2012-12-21 14:50:00,33.86,33.9,33.86,33.9,113700.0,25.6758,25.7061,25.6758,25.7061,113700.0
2012-12-21 15:00:00,33.9,33.95,33.87,33.87,209600.0,25.7061,25.744,25.6833,25.6833,209600.0
2012-12-21 15:10:00,33.87,33.89,33.85,33.87,37700.0,25.6833,25.6985,25.6682,25.6833,37700.0
2012-12-21 15:20:00,33.88,33.9,33.86,33.89,32500.0,25.6909,25.7061,25.6758,25.6985,32500.0
2012-12-21 15:30:00,33.9,33.93,33.89,33.92,54300.0,25.7061,25.7288,25.6985,25.7213,54300.0
2012-12-21 15:40:00,33.92,33.92,33.85,33.85,102400.0,25.7213,25.7213,25.6682,25.6682,102400.0
2012-12-21 15:50:00,33.86,33.87,33.82,33.86,164600.0,25.6758,25.6833,25.6454,25.6758,164600.0
2012-12-24 09:30:00,33.76,33.93,33.6,33.64,71200.0,25.5999,25.7288,25.4786,25.5089,71200.0
2012-12-24 09:40:00,33.64,33.8,33.64,33.75,50000.0,25.5089,25.6303,25.5089,25.5924,50000.0
2012-12-24 09:50:00,33.75,33.81,33.67,33.8,130200.0,25.5924,25.6378,25.5317,25.6303,130200.0
2012-12-24 10:00:00,33.79,33.8,33.66,33.67,45400.0,25.6227,25.6303,25.5241,25.5317,45400.0
2012-12-24 10:10:00,33.66,33.75,33.66,33.75,37000.0,25.5241,25.5924,25.5241,25.5924,37000.0
2012-12-24 10:20:00,33.75,33.75,33.73,33.75,26600.0,25.5924,25.5924,25.5772,25.5924,26600.0
2012-12-24 10:30:00,33.75,33.76,33.74,33.75,59600.0,25.5924,25.5999,25.5848,25.5924,59600.0
2012-12-24 10:40:00,33.75,33.76,33.74,33.75,49500.0,25.5924,25.5999,25.5848,25.5924,49500.0
2012-12-24 10:50:00,33.74,33.81,33.72,33.77,140300.0,25.5848,25.6378,25.5696,25.6075,140300.0
2012-12-24 11:00:00,33.77,33.78,33.75,33.75,22200.0,25.6075,25.6151,25.5924,25.5924,22200.0
2012-12-24 11:10:00,33.75,33.76,33.74,33.75,69300.0,25.5924,25.5999,25.5848,25.5924,69300.0
2012-12-24 11:20:00,33.76,33.76,33.75,33.75,26800.0,25.5999,25.5999,25.5924,25.5924,26800.0
2012-12-24 11:30:00,33.75,33.76,33.74,33.75,71500.0,25.5924,25.5999,25.5848,25.5924,71500.0
2012-12-24 11:40:00,33.75,33.75,33.74,33.75,67300.0,25.5924,25.5924,25.5848,25.5924,67300.0
2012-12-24 11:50:00,33.75,33.75,33.73,33.73,69200.0,25.5924,25.5924,25.5772,25.5772,69200.0
2012-12-24 12:00:00,33.74,33.74,33.68,33.68,51900.0,25.5848,25.5848,25.5393,25.5393,51900.0
2012-12-24 12:10:00,33.69,33.73,33.68,33.73,69700.0,25.5469,25.5772,25.5393,25.5772,69700.0
2012-12-24 12:20:00,33.73,33.73,33.72,33.73,54800.0,25.5772,25.5772,25.5696,25.5772,54800.0
2012-12-24 12:30:00,33.73,33.77,33.72,33.77,49400.0,25.5772,25.6075,25.5696,25.6075,49400.0
2012-12-24 12:40:00,33.76,33.78,33.76,33.77,53500.0,25.5999,25.6151,25.5999,25.6075,53500.0
2012-12-24 12:50:00,33.78,33.85,33.77,33.83,157400.0,25.6151,25.6682,25.6075,25.653,157400.0
2012-12-26 09:30:00,33.89,34.01,33.84,33.85,101300.0,25.6985,25.7895,25.6606,25.6682,101300.0
2012-12-26 09:40:00,33.85,33.91,33.84,33.9,85400.0,25.6682,25.7137,25.6606,25.7061,85400.0
2012-12-26 09:50:00,33.9,33.94,33.9,33.91,80700.0,25.7061,25.7364,25.7061,25.7137,80700.0
2012-12-26 10:00:00,33.91,33.93,33.9,33.9,53600.0,25.7137,25.7288,25.7061,25.7061,53600.0
2012-12-26 10:10:00,33.9,33.95,33.88,33.89,56600.0,25.7061,25.744,25.6909,25.6985,56600.0
2012-12-26 10:20:00,33.88,33.94,33.88,33.91,58400.0,25.6909,25.7364,25.6909,25.7137,58400.0
2012-12-26 10:30:00,33.91,33.91,33.9,33.91,50500.0,25.7137,25.7137,25.7061,25.7137,50500.0
2012-12-26 10:40:00,33.91,33.93,33.9,33.9,46200.0,25.7137,25.7288,25.7061,25.7061,46200.0
2012-12-26 10:50:00,33.9,33.91,33.89,33.89,64800.0,25.7061,25.7137,25.6985,25.6985,64800.0
2012-12-26 11:00:00,33.9,33.9,33.83,33.85,75800.0,25.7061,25.7061,25.653,25.6682,75800.0
2012-12-26 11:10:00,33.85,33.9,33.84,33.87,50300.0,25.6682,25.7061,25.6606,25.6833,50300.0
2012-12-26 11:20:00,33.87,33.87,33.82,33.82,47700.0,25.6833,25.6833,25.6454,25.6454,47700.0
2012-12-26 11:30:00,33.82,33.84,33.66,33.66,70500.0,25.6454,25.6606,25.5241,25.5241,70500.0
2012-12-26 11:40:00,33.67,33.75,33.66,33.74,76600.0,25.5317,25.5924,25.5241,25.5848,76600.0
2012-12-26 11:50:00,33.73,33.76,33.73,33.76,35300.0,25.5772,25.5999,25.5772,25.5999,35300.0
2012-12-26 12:00:00,33.76,33.76,33.74,33.75,41400.0,25.5999,25.5999,25.5848,25.5924,41400.0
2012-12-26 12:10:00,33.75,33.77,33.75,33.76,35100.0,25.5924,25.6075,25.5924,25.5999,35100.0
2012-12-26 12:20:00,33.76,33.79,33.74,33.78,47300.0,25.5999,25.6227,25.5848,25.6151,47300.0
2012-12-26 12:30:00,33.77,33.78,33.75,33.75,59600.0,25.6075,25.6151,25.5924,25.5924,59600.0
2012-12-26 12:40:00,33.75,33.78,33.74,33.76,45700.0,25.5924,25.6151,25.5848,25.5999,45700.0
2012-12-26 12:50:00,33.76,33.82,33.76,33.8,51300.0,25.5999,25.6454,25.5999,25.6303,51300.0
2012-12-26 13:00:00,33.8,33.83,33.78,33.8,62300.0,25.6303,25.653,25.6151,25.6303,62300.0
2012-12-26 13:10:00,33.8,33.82,33.79,33.81,32300.0,25.6303,25.6454,25.6227,25.6378,32300.0
2012-12-26 13:20:00,33.81,33.81,33.77,33.77,30000.0,25.6378,25.6378,25.6075,25.6075,30000.0
2012-12-26 13:30:00,33.78,33.78,33.75,33.77,37400.0,25.6151,25.6151,25.5924,25.6075,37400.0
2012-12-26 13:40:00,33.76,33.77,33.74,33.75,44000.0,25.5999,25.6075,25.5848,25.5924,44000.0
2012-12-26 13:50:00,33.75,33.77,33.74,33.77,66500.0,25.5924,25.6075,25.5848,25.6075,66500.0
2012-12-26 14:00:00,33.76,33.79,33.76,33.76,37200.0,25.5999,25.6227,25.5999,25.5999,37200.0
2012-12-26 14:10:00,33.76,33.78,33.75,33.76,33700.0,25.5999,25.6151,25.5924,25.5999,33700.0
2012-12-26 14:20:00,33.77,33.77,33.75,33.77,44100.0,25.6075,25.6075,25.5924,25.6075,44100.0
2012-12-26 14:30:00,33.77,33.78,33.76,33.77,51100.0,25.6075,25.6151,25.5999,25.6075,51100.0
2012-12-26 14:40:00,33.77,33.78,33.75,33.78,71000.0,25.6075,25.6151,25.5924,25.6151,71000.0
2012-12-26 14:50:00,33.78,33.8,33.76,33.77,56200.0,25.6151,25.6303,25.5999,25.6075,56200.0
2012-12-26 15:00:00,33.78,33.78,33.76,33.77,20500.0,25.6151,25.6151,25.5999,25.6075,20500.0
2012-12-26 15:10:00,33.77,33.79,33.76,33.77,56500.0,25.6075,25.6227,25.5999,25.6075,56500.0
2012-12-26 15:20:00,33.77,33.78,33.74,33.76,138600.0,25.6075,25.6151,25.5848,25.5999,138600.0
2012-12-26 15:30:00,33.77,33.77,33.74,33.75,86300.0,25.6075,25.6075,25.5848,25.5924,86300.0
2012-12-26 15:40:00,33.75,33.76,33.7,33.75,183700.0,25.5924,25.5999,25.5544,25.5924,183700.0
2012-12-26 15:50:00,33.74,33.76,33.7,33.73,296800.0,25.5848,25.5999,25.5544,25.5772,296800.0
2012-12-27 09:30:00,33.67,33.76,33.62,33.63,50100.0,25.5317,25.5999,25.4938,25.5014,50100.0
2012-12-27 09:40:00,33.64,33.76,33.61,33.74,29400.0,25.5089,25.5999,25.4862,25.5848,29400.0
2012-12-27 09:50:00,33.75,33.83,33.73,33.8,252800.0,25.5924,25.653,25.5772,25.6303,252800.0
2012-12-27 10:00:00,33.8,33.83,33.77,33.8,108000.0,25.6303,25.653,25.6075,25.6303,108000.0
2012-12-27 10:10:00,33.8,33.82,33.74,33.76,157700.0,25.6303,25.6454,25.5848,25.5999,157700.0
2012-12-27 10:20:00,33.77,33.8,33.69,33.76,57600.0,25.6075,25.6303,25.5469,25.5999,57600.0
2012-12-27 10:30:00,33.76,33.78,33.71,33.72,109200.0,25.5999,25.6151,25.562,25.5696,109200.0
2012-12-27 10:40:00,33.71,33.74,33.69,33.73,198600.0,25.562,25.5848,25.5469,25.5772,198600.0
2012-12-27 10:50:00,33.73,33.73,33.66,33.68,77500.0,25.5772,25.5772,25.5241,25.5393,77500.0
2012-12-27 11:00:00,33.68,33.71,33.63,33.64,148500.0,25.5393,25.562,25.5014,25.5089,148500.0
2012-12-27 11:10:00,33.64,33.64,33.61,33.61,17500.0,25.5089,25.5089,25.4862,25.4862,17500.0
2012-12-27 11:20:00,33.61,33.64,33.61,33.62,31200.0,25.4862,25.5089,25.4862,25.4938,31200.0
2012-12-27 11:30:00,33.63,33.64,33.62,33.62,32500.0,25.5014,25.5089,25.4938,25.4938,32500.0
2012-12-27 11:40:00,33.63,33.66,33.62,33.64,14100.0,25.5014,25.5241,25.4938,25.5089,14100.0
2012-12-27 11:50:00,33.63,33.64,33.62,33.63,27100.0,25.5014,25.5089,25.4938,25.5014,27100.0
2012-12-27 12:00:00,33.62,33.64,33.6,33.62,114500.0,25.4938,25.5089,25.4786,25.4938,114500.0
2012-12-27 12:10:00,33.61,33.63,33.61,33.62,31400.0,25.4862,25.5014,25.4862,25.4938,31400.0
2012-12-27 12:20:00,33.62,33.64,33.61,33.62,52500.0,25.4938,25.5089,25.4862,25.4938,52500.0
2012-12-27 12:30:00,33.62,33.62,33.53,33.56,94400.0,25.4938,25.4938,25.4255,25.4483,94400.0
2012-12-27 12:40:00,33.57,33.58,33.54,33.57,35100.0,25.4559,25.4634,25.4331,25.4559,35100.0
2012-12-27 12:50:00,33.57,33.59,33.54,33.59,38400.0,25.4559,25.471,25.4331,25.471,38400.0
2012-12-27 13:00:00,33.59,33.63,33.59,33.6,39700.0,25.471,25.5014,25.471,25.4786,39700.0
2012-12-27 13:10:00,33.6,33.66,33.6,33.64,24500.0,25.4786,25.5241,25.4786,25.5089,24500.0
2012-12-27 13:20:00,33.64,33.64,33.58,33.58,35600.0,25.5089,25.5089,25.4634,25.4634,35600.0
2012-12-27 13:30:00,33.59,33.61,33.58,33.59,27900.0,25.471,25.4862,25.4634,25.471,27900.0
2012-12-27 13:40:00,33.58,33.59,33.57,33.57,25800.0,25.4634,25.471,25.4559,25.4559,25800.0
2012-12-27 13:50:00,33.58,33.61,33.57,33.59,45100.0,25.4634,25.4862,25.4559,25.471,45100.0
2012-12-27 14:00:00,33.59,33.6,33.57,33.58,41400.0,25.471,25.4786,25.4559,25.4634,41400.0
2012-12-27 14:10:00,33.57,33.6,33.57,33.6,38600.0,25.4559,25.4786,25.4559,25.4786,38600.0
2012-12-27 14:20:00,33.59,33.6,33.57,33.58,32300.0,25.471,25.4786,25.4559,25.4634,32300.0
2012-12-27 14:30:00,33.57,33.58,33.57,33.58,35500.0,25.4559,25.4634,25.4559,25.4634,35500.0
2012-12-27 14:40:00,33.58,33.7,33.58,33.66,107600.0,25.4634,25.5544,25.4634,25.5241,107600.0
2012-12-27 14:50:00,33.65,33.68,33.62,33.66,53200.0,25.5165,25.5393,25.4938,25.5241,53200.0
2012-12-27 15:00:00,33.65,33.7,33.64,33.69,77700.0,25.5165,25.5544,25.5089,25.5469,77700.0
2012-12-27 15:10:00,33.69,33.74,33.68,33.73,108100.0,25.5469,25.5848,25.5393,25.5772,108100.0
2012-12-27 15:20:00,33.74,33.78,33.72,33.72,101300.0,25.5848,25.6151,25.5696,25.5696,101300.0
2012-12-27 15:30:00,33.72,33.76,33.72,33.73,76400.0,25.5696,25.5999,25.5696,25.5772,76400.0
2012-12-27 15:40:00,33.74,33.79,33.73,33.78,116400.0,25.5848,25.6227,25.5772,25.6151,116400.0
2012-12-27 15:50:00,33.77,33.8,33.71,33.72,174400.0,25.6075,25.6303,25.562,25.5696,174400.0
2012-12-28 09:30:00,33.55,33.7,33.55,33.63,65100.0,25.4407,25.5544,25.4407,25.5014,65100.0
2012-12-28 09:40:00,33.62,33.65,33.61,33.63,87900.0,25.4938,25.5165,25.4862,25.5014,87900.0
2012-12-28 09:50:00,33.63,33.66,33.59,33.6,74200.0,25.5014,25.5241,25.471,25.4786,74200.0
2012-12-28 10:00:00,33.59,33.65,33.58,33.62,81200.0,25.471,25.5165,25.4634,25.4938,81200.0
2012-12-28 10:10:00,33.62,33.65,33.58,33.61,101600.0,25.4938,25.5165,25.4634,25.4862,101600.0
2012-12-28 10:20:00,33.61,33.65,33.6,33.63,47200.0,25.4862,25.5165,25.4786,25.5014,47200.0
2012-12-28 10:30:00,33.62,33.66,33.61,33.62,53900.0,25.4938,25.5241,25.4862,25.4938,53900.0
2012-12-28 10:40:00,33.61,33.67,33.58,33.65,124000.0,25.4862,25.5317,25.4634,25.5165,124000.0
2012-12-28 10:50:00,33.65,33.66,33.6,33.6,32800.0,25.5165,25.5241,25.4786,25.4786,32800.0
2012-12-28 11:00:00,33.6,33.64,33.6,33.63,36100.0,25.4786,25.5089,25.4786,25.5014,36100.0
2012-12-28 11:10:00,33.63,33.63,33.6,33.61,26900.0,25.5014,25.5014,25.4786,25.4862,26900.0
2012-12-28 11:20:00,33.61,33.63,33.6,33.62,28000.0,25.4862,25.5014,25.4786,25.4938,28000.0
2012-12-28 11:30:00,33.62,33.65,33.6,33.62,40000.0,25.4938,25.5165,25.4786,25.4938,40000.0
2012-12-28 11:40:00,33.62,33.63,33.6,33.62,45900.0,25.4938,25.5014,25.4786,25.4938,45900.0
2012-12-28 11:50:00,33.62,33.62,33.6,33.6,27100.0,25.4938,25.4938,25.4786,25.4786,27100.0
2012-12-28 12:00:00,33.6,33.62,33.59,33.61,59000.0,25.4786,25.4938,25.471,25.4862,59000.0
2012-12-28 12:10:00,33.61,33.66,33.61,33.66,14900.0,25.4862,25.5241,25.4862,25.5241,14900.0
2012-12-28 12:20:00,33.66,33.66,33.62,33.63,27800.0,25.5241,25.5241,25.4938,25.5014,27800.0
2012-12-28 12:30:00,33.63,33.63,33.61,33.63,26700.0,25.5014,25.5014,25.4862,25.5014,26700.0
2012-12-28 12:40:00,33.63,33.63,33.6,33.61,21600.0,25.5014,25.5014,25.4786,25.4862,21600.0
2012-12-28 12:50:00,33.61,33.63,33.6,33.63,35700.0,25.4862,25.5014,25.4786,25.5014,35700.0
2012-12-28 13:00:00,33.63,33.65,33.62,33.63,37000.0,25.5014,25.5165,25.4938,25.5014,37000.0
2012-12-28 13:10:00,33.63,33.63,33.6,33.62,46900.0,25.5014,25.5014,25.4786,25.4938,46900.0
2012-12-28 13:20:00,33.62,33.62,33.6,33.62,36200.0,25.4938,25.4938,25.4786,25.4938,36200.0
2012-12-28 13:30:00,33.62,33.62,33.58,33.61,42500.0,25.4938,25.4938,25.4634,25.4862,42500.0
2012-12-28 13:40:00,33.61,33.63,33.59,33.62,35100.0,25.4862,25.5014,25.471,25.4938,35100.0
2012-12-28 13:50:00,33.62,33.62,33.59,33.6,56300.0,25.4938,25.4938,25.471,25.4786,56300.0
2012-12-28 14:00:00,33.61,33.61,33.58,33.6,46000.0,25.4862,25.4862,25.4634,25.4786,46000.0
2012-12-28 14:10:00,33.59,33.6,33.56,33.57,27900.0,25.471,25.4786,25.4483,25.4559,27900.0
2012-12-28 14:20:00,33.57,33.57,33.51,33.52,48300.0,25.4559,25.4559,25.4104,25.4179,48300.0
2012-12-28 14:30:00,33.52,33.54,33.51,33.54,37600.0,25.4179,25.4331,25.4104,25.4331,37600.0
2012-12-28 14:40:00,33.54,33.54,33.51,33.53,29500.0,25.4331,25.4331,25.4104,25.4255,29500.0
2012-12-28 14:50:00,33.52,33.53,33.52,33.53,43900.0,25.4179,25.4255,25.4179,25.4255,43900.0
2012-12-28 15:00:00,33.52,33.54,33.52,33.54,38100.0,25.4179,25.4331,25.4179,25.4331,38100.0
2012-12-28 15:10:00,33.54,33.55,33.51,33.54,54000.0,25.4331,25.4407,25.4104,25.4331,54000.0
2012-12-28 15:20:00,33.54,33.55,33.51,33.52,106900.0,25.4331,25.4407,25.4104,25.4179,106900.0
2012-12-28 15:30:00,33.52,33.53,33.45,33.48,209700.0,25.4179,25.4255,25.3649,25.3876,209700.0
2012-12-28 15:40:00,33.47,33.5,33.41,33.41,167100.0,25.38,25.4028,25.3345,25.3345,167100.0
2012-12-28 15:50:00,33.42,33.49,33.4,33.46,474500.0,25.3421,25.3952,25.3269,25.3724,474500.0
2012-12-31 09:30:00,33.36,33.39,33.27,33.38,120300.0,25.2966,25.3194,25.2284,25.3118,120300.0
2012-12-31 09:40:00,33.37,33.38,33.29,33.3,110900.0,25.3042,25.3118,25.2435,25.2511,110900.0
2012-12-31 09:50:00,33.3,33.36,33.24,33.31,121700.0,25.2511,25.2966,25.2056,25.2587,121700.0
2012-12-31 10:00:00,33.31,33.37,33.3,33.34,135600.0,25.2587,25.3042,25.2511,25.2815,135600.0
2012-12-31 10:10:00,33.33,33.35,33.27,33.27,80600.0,25.2739,25.289,25.2284,25.2284,80600.0
2012-12-31 10:20:00,33.27,33.35,33.25,33.3,81200.0,25.2284,25.289,25.2132,25.2511,81200.0
2012-12-31 10:30:00,33.29,33.39,33.29,33.36,95200.0,25.2435,25.3194,25.2435,25.2966,95200.0
2012-12-31 10:40:00,33.36,33.36,33.22,33.22,50700.0,25.2966,25.2966,25.1905,25.1905,50700.0
2012-12-31 10:50:00,33.22,33.26,33.2,33.2,125300.0,25.1905,25.2208,25.1753,25.1753,125300.0
2012-12-31 11:00:00,33.21,33.34,33.2,33.23,121900.0,25.1829,25.2815,25.1753,25.198,121900.0
2012-12-31 11:10:00,33.24,33.25,33.22,33.22,57800.0,25.2056,25.2132,25.1905,25.1905,57800.0
2012-12-31 11:20:00,33.22,33.24,33.2,33.24,71700.0,25.1905,25.2056,25.1753,25.2056,71700.0
2012-12-31 11:30:00,33.23,33.25,33.2,33.21,86600.0,25.198,25.2132,25.1753,25.1829,86600.0
2012-12-31 11:40:00,33.21,33.25,33.21,33.23,35600.0,25.1829,25.2132,25.1829,25.198,35600.0
2012-12-31 11:50:00,33.24,33.24,33.22,33.22,53800.0,25.2056,25.2056,25.1905,25.1905,53800.0
2012-12-31 12:00:00,33.22,33.24,33.22,33.22,56200.0,25.1905,25.2056,25.1905,25.1905,56200.0
2012-12-31 12:10:00,33.22,33.23,33.21,33.22,52200.0,25.1905,25.198,25.1829,25.1905,52200.0
2012-12-31 12:20:00,33.22,33.23,33.21,33.21,32300.0,25.1905,25.198,25.1829,25.1829,32300.0
2012-12-31 12:30:00,33.21,33.32,33.21,33.32,48800.0,25.1829,25.2663,25.1829,25.2663,48800.0
2012-12-31 12:40:00,33.32,33.47,33.3,33.44,98700.0,25.2663,25.38,25.2511,25.3573,98700.0
2012-12-31 12:50:00,33.44,33.45,33.29,33.32,47900.0,25.3573,25.3649,25.2435,25.2663,47900.0
2012-12-31 13:00:00,33.32,33.33,33.26,33.3,58700.0,25.2663,25.2739,25.2208,25.2511,58700.0
2012-12-31 13:10:00,33.31,33.42,33.31,33.4,72800.0,25.2587,25.3421,25.2587,25.3269,72800.0
2012-12-31 13:20:00,33.39,33.41,33.37,33.39,49100.0,25.3194,25.3345,25.3042,25.3194,49100.0
2012-12-31 13:30:00,33.39,33.41,33.38,33.4,42500.0,25.3194,25.3345,25.3118,25.3269,42500.0
2012-12-31 13:40:00,33.39,33.5,33.32,33.34,144200.0,25.3194,25.4028,25.2663,25.2815,144200.0
2012-12-31 13:50:00,33.33,33.4,33.31,33.36,56100.0,25.2739,25.3269,25.2587,25.2966,56100.0
2012-12-31 14:00:00,33.36,33.4,33.35,33.36,38000.0,25.2966,25.3269,25.289,25.2966,38000.0
2012-12-31 14:10:00,33.36,33.37,33.33,33.37,37500.0,25.2966,25.3042,25.2739,25.3042,37500.0
2012-12-31 14:20:00,33.37,33.38,33.34,33.37,56100.0,25.3042,25.3118,25.2815,25.3042,56100.0
2012-12-31 14:30:00,33.37,33.44,33.37,33.43,70500.0,25.3042,25.3573,25.3042,25.3497,70500.0
2012-12-31 14:40:00,33.43,33.57,33.41,33.55,84700.0,25.3497,25.4559,25.3345,25.4407,84700.0
2012-12-31 14:50:00,33.54,33.58,33.49,33.54,66900.0,25.4331,25.4634,25.3952,25.4331,66900.0
2012-12-31 15:00:00,33.55,33.62,33.55,33.6,86700.0,25.4407,25.4938,25.4407,25.4786,86700.0
2012-12-31 15:10:00,33.59,33.6,33.52,33.53,41700.0,25.471,25.4786,25.4179,25.4255,41700.0
2012-12-31 15:20:00,33.54,33.57,33.5,33.53,55900.0,25.4331,25.4559,25.4028,25.4255,55900.0
2012-12-31 15:30:00,33.53,33.61,33.53,33.61,65100.0,25.4255,25.4862,25.4255,25.4862,65100.0
2012-12-31 15:40:00,33.61,33.66,33.57,33.66,123700.0,25.4862,25.5241,25.4559,25.5241,123700.0
2012-12-31 15:50:00,33.66,33.74,33.65,33.73,313000.0,25.5241,25.5848,25.5165,25.5772,313000.0
2013-01-02 09:30:00,34.13,34.13,33.95,33.97,197500.0,25.8805,25.8805,25.744,25.7592,197500.0
2013-01-02 09:40:00,33.97,33.98,33.9,33.98,117000.0,25.7592,25.7668,25.7061,25.7668,117000.0
2013-01-02 09:50:00,33.98,34.04,33.9,33.9,115200.0,25.7668,25.8123,25.7061,25.7061,115200.0
2013-01-02 10:00:00,33.91,34.02,33.91,33.98,123300.0,25.7137,25.7971,25.7137,25.7668,123300.0
2013-01-02 10:10:00,33.97,33.98,33.91,33.91,77700.0,25.7592,25.7668,25.7137,25.7137,77700.0
2013-01-02 10:20:00,33.92,33.92,33.86,33.88,70800.0,25.7213,25.7213,25.6758,25.6909,70800.0
2013-01-02 10:30:00,33.89,33.92,33.87,33.87,60800.0,25.6985,25.7213,25.6833,25.6833,60800.0
2013-01-02 10:40:00,33.88,33.9,33.87,33.88,35800.0,25.6909,25.7061,25.6833,25.6909,35800.0
2013-01-02 10:50:00,33.89,33.9,33.86,33.86,50100.0,25.6985,25.7061,25.6758,25.6758,50100.0
2013-01-02 11:00:00,33.87,33.87,33.77,33.8,127000.0,25.6833,25.6833,25.6075,25.6303,127000.0
2013-01-02 11:10:00,33.8,33.83,33.79,33.79,57900.0,25.6303,25.653,25.6227,25.6227,57900.0
2013-01-02 11:20:00,33.79,33.81,33.76,33.8,69000.0,25.6227,25.6378,25.5999,25.6303,69000.0
2013-01-02 11:30:00,33.8,33.89,33.79,33.89,52800.0,25.6303,25.6985,25.6227,25.6985,52800.0
2013-01-02 11:40:00,33.88,33.89,33.82,33.83,97500.0,25.6909,25.6985,25.6454,25.653,97500.0
2013-01-02 11:50:00,33.83,33.84,33.76,33.78,56700.0,25.653,25.6606,25.5999,25.6151,56700.0
2013-01-02 12:00:00,33.78,33.79,33.75,33.76,56300.0,25.6151,25.6227,25.5924,25.5999,56300.0
2013-01-02 12:10:00,33.75,33.78,33.75,33.78,181900.0,25.5924,25.6151,25.5924,25.6151,181900.0
2013-01-02 12:20:00,33.78,33.79,33.75,33.77,37700.0,25.6151,25.6227,25.5924,25.6075,37700.0
2013-01-02 12:30:00,33.77,33.81,33.75,33.8,64800.0,25.6075,25.6378,25.5924,25.6303,64800.0
2013-01-02 12:40:00,33.81,33.81,33.77,33.8,44800.0,25.6378,25.6378,25.6075,25.6303,44800.0
2013-01-02 12:50:00,33.8,33.8,33.78,33.78,40500.0,25.6303,25.6303,25.6151,25.6151,40500.0
2013-01-02 13:00:00,33.79,33.8,33.77,33.8,60200.0,25.6227,25.6303,25.6075,25.6303,60200.0
2013-01-02 13:10:00,33.8,33.8,33.77,33.78,44500.0,25.6303,25.6303,25.6075,25.6151,44500.0
2013-01-02 13:20:00,33.78,33.79,33.76,33.77,59200.0,25.6151,25.6227,25.5999,25.6075,59200.0
2013-01-02 13:30:00,33.77,33.78,33.76,33.76,41100.0,25.6075,25.6151,25.5999,25.5999,41100.0
2013-01-02 13:40:00,33.76,33.76,33.74,33.74,35300.0,25.5999,25.5999,25.5848,25.5848,35300.0
2013-01-02 13:50:00,33.74,33.76,33.74,33.76,50000.0,25.5848,25.5999,25.5848,25.5999,50000.0
2013-01-02 14:00:00,33.75,33.77,33.74,33.74,51100.0,25.5924,25.6075,25.5848,25.5848,51100.0
2013-01-02 14:10:00,33.75,33.77,33.74,33.76,52000.0,25.5924,25.6075,25.5848,25.5999,52000.0
2013-01-02 14:20:00,33.76,33.77,33.75,33.75,49200.0,25.5999,25.6075,25.5924,25.5924,49200.0
2013-01-02 14:30:00,33.75,33.76,33.72,33.72,48400.0,25.5924,25.5999,25.5696,25.5696,48400.0
2013-01-02 14:40:00,33.71,33.74,33.7,33.72,114100.0,25.562,25.5848,25.5544,25.5696,114100.0
2013-01-02 14:50:00,33.73,33.77,33.72,33.74,161400.0,25.5772,25.6075,25.5696,25.5848,161400.0
2013-01-02 15:00:00,33.75,33.78,33.74,33.77,89300.0,25.5924,25.6151,25.5848,25.6075,89300.0
2013-01-02 15:10:00,33.77,33.78,33.73,33.75,74600.0,25.6075,25.6151,25.5772,25.5924,74600.0
2013-01-02 15:20:00,33.75,33.84,33.74,33.82,147800.0,25.5924,25.6606,25.5848,25.6454,147800.0
2013-01-02 15:30:00,33.82,33.84,33.81,33.83,99800.0,25.6454,25.6606,25.6378,25.653,99800.0
2013-01-02 15:40:00,33.84,33.88,33.83,33.87,171300.0,25.6606,25.6909,25.653,25.6833,171300.0
2013-01-02 15:50:00,33.87,33.99,33.86,33.98,502700.0,25.6833,25.7743,25.6758,25.7668,502700.0
2013-01-03 09:30:00,34.0,34.09,33.84,33.99,90800.0,25.7819,25.8502,25.6606,25.7743,90800.0
2013-01-03 09:40:00,33.99,33.99,33.85,33.86,43200.0,25.7743,25.7743,25.6682,25.6758,43200.0
2013-01-03 09:50:00,33.86,33.86,33.77,33.78,73300.0,25.6758,25.6758,25.6075,25.6151,73300.0
2013-01-03 10:00:00,33.78,33.89,33.75,33.88,92000.0,25.6151,25.6985,25.5924,25.6909,92000.0
2013-01-03 10:10:00,33.88,34.0,33.84,34.0,46800.0,25.6909,25.7819,25.6606,25.7819,46800.0
2013-01-03 10:20:00,34.0,34.09,34.0,34.06,78700.0,25.7819,25.8502,25.7819,25.8274,78700.0
2013-01-03 10:30:00,34.07,34.09,34.04,34.06,54900.0,25.835,25.8502,25.8123,25.8274,54900.0
2013-01-03 10:40:00,34.05,34.1,34.04,34.1,44400.0,25.8198,25.8578,25.8123,25.8578,44400.0
2013-01-03 10:50:00,34.09,34.25,34.09,34.24,98600.0,25.8502,25.9715,25.8502,25.9639,98600.0
2013-01-03 11:00:00,34.23,34.26,34.13,34.15,68500.0,25.9563,25.9791,25.8805,25.8957,68500.0
2013-01-03 11:10:00,34.14,34.19,34.12,34.17,50400.0,25.8881,25.926,25.8729,25.9108,50400.0
2013-01-03 11:20:00,34.18,34.25,34.18,34.21,51900.0,25.9184,25.9715,25.9184,25.9412,51900.0
2013-01-03 11:30:00,34.22,34.3,34.21,34.3,50100.0,25.9487,26.0094,25.9412,26.0094,50100.0
2013-01-03 11:40:00,34.3,34.33,34.28,34.33,38000.0,26.0094,26.0322,25.9942,26.0322,38000.0
2013-01-03 11:50:00,34.33,34.33,34.31,34.32,41300.0,26.0322,26.0322,26.017,26.0246,41300.0
2013-01-03 12:00:00,34.32,34.33,34.3,34.32,40500.0,26.0246,26.0322,26.0094,26.0246,40500.0
2013-01-03 12:10:00,34.33,34.33,34.3,34.3,19300.0,26.0322,26.0322,26.0094,26.0094,19300.0
2013-01-03 12:20:00,34.3,34.33,34.28,34.31,32200.0,26.0094,26.0322,25.9942,26.017,32200.0
2013-01-03 12:30:00,34.31,34.32,34.27,34.28,35700.0,26.017,26.0246,25.9867,25.9942,35700.0
2013-01-03 12:40:00,34.28,34.28,34.26,34.27,31200.0,25.9942,25.9942,25.9791,25.9867,31200.0
2013-01-03 12:50:00,34.27,34.28,34.24,34.27,32100.0,25.9867,25.9942,25.9639,25.9867,32100.0
2013-01-03 13:00:00,34.26,34.29,34.25,34.25,43200.0,25.9791,26.0018,25.9715,25.9715,43200.0
2013-01-03 13:10:00,34.25,34.27,34.22,34.24,29100.0,25.9715,25.9867,25.9487,25.9639,29100.0
2013-01-03 13:20:00,34.24,34.26,34.22,34.25,27100.0,25.9639,25.9791,25.9487,25.9715,27100.0
2013-01-03 13:30:00,34.26,34.33,34.26,34.32,46800.0,25.9791,26.0322,25.9791,26.0246,46800.0
2013-01-03 13:40:00,34.32,34.33,34.28,34.29,20000.0,26.0246,26.0322,25.9942,26.0018,20000.0
2013-01-03 13:50:00,34.29,34.31,34.28,34.28,20000.0,26.0018,26.017,25.9942,25.9942,20000.0
2013-01-03 14:00:00,34.28,34.31,34.23,34.26,50200.0,25.9942,26.017,25.9563,25.9791,50200.0
2013-01-03 14:10:00,34.26,34.28,34.23,34.28,46000.0,25.9791,25.9942,25.9563,25.9942,46000.0
2013-01-03 14:20:00,34.28,34.29,34.24,34.25,41900.0,25.9942,26.0018,25.9639,25.9715,41900.0
2013-01-03 14:30:00,34.24,34.26,34.2,34.2,39600.0,25.9639,25.9791,25.9336,25.9336,39600.0
2013-01-03 14:40:00,34.2,34.24,34.19,34.23,31600.0,25.9336,25.9639,25.926,25.9563,31600.0
2013-01-03 14:50:00,34.24,34.25,34.22,34.22,32100.0,25.9639,25.9715,25.9487,25.9487,32100.0
2013-01-03 15:00:00,34.22,34.25,34.21,34.22,40700.0,25.9487,25.9715,25.9412,25.9487,40700.0
2013-01-03 15:10:00,34.21,34.23,34.18,34.19,46500.0,25.9412,25.9563,25.9184,25.926,46500.0
2013-01-03 15:20:00,34.2,34.22,34.14,34.15,69900.0,25.9336,25.9487,25.8881,25.8957,69900.0
2013-01-03 15:30:00,34.16,34.17,34.1,34.13,63300.0,25.9033,25.9108,25.8578,25.8805,63300.0
2013-01-03 15:40:00,34.13,34.14,34.11,34.11,79200.0,25.8805,25.8881,25.8653,25.8653,79200.0
2013-01-03 15:50:00,34.12,34.14,34.06,34.08,223300.0,25.8729,25.8881,25.8274,25.8426,223300.0
2013-01-04 09:30:00,34.19,34.21,33.95,33.97,62300.0,25.926,25.9412,25.744,25.7592,62300.0
2013-01-04 09:40:00,33.96,33.98,33.88,33.94,59600.0,25.7516,25.7668,25.6909,25.7364,59600.0
2013-01-04 09:50:00,33.94,33.97,33.91,33.91,61600.0,25.7364,25.7592,25.7137,25.7137,61600.0
2013-01-04 10:00:00,33.92,33.94,33.86,33.87,85900.0,25.7213,25.7364,25.6758,25.6833,85900.0
2013-01-04 10:10:00,33.86,33.95,33.86,33.93,514500.0,25.6758,25.744,25.6758,25.7288,514500.0
2013-01-04 10:20:00,33.93,33.93,33.87,33.89,107400.0,25.7288,25.7288,25.6833,25.6985,107400.0
2013-01-04 10:30:00,33.89,33.93,33.85,33.93,123900.0,25.6985,25.7288,25.6682,25.7288,123900.0
2013-01-04 10:40:00,33.93,33.97,33.91,33.96,63000.0,25.7288,25.7592,25.7137,25.7516,63000.0
2013-01-04 10:50:00,33.96,34.01,33.95,33.99,120200.0,25.7516,25.7895,25.744,25.7743,120200.0
2013-01-04 11:00:00,33.99,34.02,33.97,33.99,110800.0,25.7743,25.7971,25.7592,25.7743,110800.0
2013-01-04 11:10:00,33.99,34.01,33.98,34.01,91700.0,25.7743,25.7895,25.7668,25.7895,91700.0
2013-01-04 11:20:00,34.01,34.09,34.01,34.06,90400.0,25.7895,25.8502,25.7895,25.8274,90400.0
2013-01-04 11:30:00,34.07,34.09,34.06,34.07,52200.0,25.835,25.8502,25.8274,25.835,52200.0
2013-01-04 11:40:00,34.07,34.11,34.07,34.11,42800.0,25.835,25.8653,25.835,25.8653,42800.0
2013-01-04 11:50:00,34.12,34.12,34.05,34.05,74500.0,25.8729,25.8729,25.8198,25.8198,74500.0
2013-01-04 12:00:00,34.06,34.11,34.04,34.1,70800.0,25.8274,25.8653,25.8123,25.8578,70800.0
2013-01-04 12:10:00,34.1,34.1,34.07,34.08,28200.0,25.8578,25.8578,25.835,25.8426,28200.0
2013-01-04 12:20:00,34.08,34.13,34.08,34.13,53900.0,25.8426,25.8805,25.8426,25.8805,53900.0
2013-01-04 12:30:00,34.12,34.13,34.08,34.08,30100.0,25.8729,25.8805,25.8426,25.8426,30100.0
2013-01-04 12:40:00,34.08,34.09,34.06,34.09,35100.0,25.8426,25.8502,25.8274,25.8502,35100.0
2013-01-04 12:50:00,34.09,34.1,34.04,34.05,73100.0,25.8502,25.8578,25.8123,25.8198,73100.0
2013-01-04 13:00:00,34.04,34.11,34.04,34.11,37500.0,25.8123,25.8653,25.8123,25.8653,37500.0
2013-01-04 13:10:00,34.11,34.12,34.11,34.12,24700.0,25.8653,25.8729,25.8653,25.8729,24700.0
2013-01-04 13:20:00,34.12,34.12,34.09,34.12,33400.0,25.8729,25.8729,25.8502,25.8729,33400.0
2013-01-04 13:30:00,34.12,34.12,34.08,34.11,36700.0,25.8729,25.8729,25.8426,25.8653,36700.0
2013-01-04 13:40:00,34.11,34.11,34.08,34.09,37600.0,25.8653,25.8653,25.8426,25.8502,37600.0
2013-01-04 13:50:00,34.09,34.1,34.05,34.06,57400.0,25.8502,25.8578,25.8198,25.8274,57400.0
2013-01-04 14:00:00,34.07,34.08,34.05,34.08,39500.0,25.835,25.8426,25.8198,25.8426,39500.0
2013-01-04 14:10:00,34.07,34.11,34.07,34.1,40200.0,25.835,25.8653,25.835,25.8578,40200.0
2013-01-04 14:20:00,34.1,34.17,34.09,34.15,176300.0,25.8578,25.9108,25.8502,25.8957,176300.0
2013-01-04 14:30:00,34.16,34.19,34.15,34.16,93700.0,25.9033,25.926,25.8957,25.9033,93700.0
2013-01-04 14:40:00,34.16,34.16,34.14,34.14,51100.0,25.9033,25.9033,25.8881,25.8881,51100.0
2013-01-04 14:50:00,34.15,34.16,34.13,34.14,28900.0,25.8957,25.9033,25.8805,25.8881,28900.0
2013-01-04 15:00:00,34.15,34.17,34.14,34.15,69200.0,25.8957,25.9108,25.8881,25.8957,69200.0
2013-01-04 15:10:00,34.16,34.17,34.14,34.14,54100.0,25.9033,25.9108,25.8881,25.8881,54100.0
2013-01-04 15:20:00,34.14,34.15,34.12,34.13,138300.0,25.8881,25.8957,25.8729,25.8805,138300.0
2013-01-04 15:30:00,34.13,34.14,34.11,34.13,89100.0,25.8805,25.8881,25.8653,25.8805,89100.0
2013-01-04 15:40:00,34.13,34.14,34.07,34.07,160800.0,25.8805,25.8881,25.835,25.835,160800.0
2013-01-04 15:50:00,34.08,34.08,34.04,34.08,370200.0,25.8426,25.8426,25.8123,25.8426,370200.0
2013-01-07 09:30:00,33.96,33.97,33.86,33.89,303800.0,25.7516,25.7592,25.6758,25.6985,303800.0
2013-01-07 09:40:00,33.89,33.96,33.88,33.92,36400.0,25.6985,25.7516,25.6909,25.7213,36400.0
2013-01-07 09:50:00,33.93,33.93,33.87,33.87,55400.0,25.7288,25.7288,25.6833,25.6833,55400.0
2013-01-07 10:00:00,33.87,33.93,33.85,33.91,63900.0,25.6833,25.7288,25.6682,25.7137,63900.0
2013-01-07 10:10:00,33.91,33.97,33.9,33.93,46400.0,25.7137,25.7592,25.7061,25.7288,46400.0
2013-01-07 10:20:00,33.93,33.96,33.92,33.95,32000.0,25.7288,25.7516,25.7213,25.744,32000.0
2013-01-07 10:30:00,33.95,33.99,33.93,33.98,38300.0,25.744,25.7743,25.7288,25.7668,38300.0
2013-01-07 10:40:00,33.99,34.01,33.95,33.96,60400.0,25.7743,25.7895,25.744,25.7516,60400.0
2013-01-07 10:50:00,33.95,33.96,33.91,33.93,71100.0,25.744,25.7516,25.7137,25.7288,71100.0
2013-01-07 11:00:00,33.93,33.97,33.92,33.95,53200.0,25.7288,25.7592,25.7213,25.744,53200.0
2013-01-07 11:10:00,33.96,33.96,33.89,33.89,33800.0,25.7516,25.7516,25.6985,25.6985,33800.0
2013-01-07 11:20:00,33.9,33.9,33.87,33.9,48300.0,25.7061,25.7061,25.6833,25.7061,48300.0
2013-01-07 11:30:00,33.9,33.91,33.89,33.9,45500.0,25.7061,25.7137,25.6985,25.7061,45500.0
2013-01-07 11:40:00,33.9,33.9,33.86,33.86,214400.0,25.7061,25.7061,25.6758,25.6758,214400.0
2013-01-07 11:50:00,33.87,33.88,33.85,33.88,32700.0,25.6833,25.6909,25.6682,25.6909,32700.0
2013-01-07 12:00:00,33.88,33.9,33.87,33.9,22500.0,25.6909,25.7061,25.6833,25.7061,22500.0
2013-01-07 12:10:00,33.9,33.9,33.87,33.89,25400.0,25.7061,25.7061,25.6833,25.6985,25400.0
2013-01-07 12:20:00,33.89,33.9,33.88,33.9,30700.0,25.6985,25.7061,25.6909,25.7061,30700.0
2013-01-07 12:30:00,33.9,33.93,33.9,33.91,20600.0,25.7061,25.7288,25.7061,25.7137,20600.0
2013-01-07 12:40:00,33.91,33.91,33.9,33.91,11800.0,25.7137,25.7137,25.7061,25.7137,11800.0
2013-01-07 12:50:00,33.9,33.91,33.86,33.87,28700.0,25.7061,25.7137,25.6758,25.6833,28700.0
2013-01-07 13:00:00,33.87,33.93,33.87,33.91,45900.0,25.6833,25.7288,25.6833,25.7137,45900.0
2013-01-07 13:10:00,33.91,33.94,33.91,33.93,13800.0,25.7137,25.7364,25.7137,25.7288,13800.0
2013-01-07 13:20:00,33.94,33.95,33.91,33.91,49900.0,25.7364,25.744,25.7137,25.7137,49900.0
2013-01-07 13:30:00,33.91,33.91,33.89,33.9,20300.0,25.7137,25.7137,25.6985,25.7061,20300.0
2013-01-07 13:40:00,33.89,33.95,33.89,33.95,143100.0,25.6985,25.744,25.6985,25.744,143100.0
2013-01-07 13:50:00,33.95,34.03,33.95,33.95,82200.0,25.744,25.8047,25.744,25.744,82200.0
2013-01-07 14:00:00,33.95,33.96,33.89,33.93,91200.0,25.744,25.7516,25.6985,25.7288,91200.0
2013-01-07 14:10:00,33.93,33.99,33.92,33.99,49500.0,25.7288,25.7743,25.7213,25.7743,49500.0
2013-01-07 14:20:00,34.0,34.07,33.99,34.07,49700.0,25.7819,25.835,25.7743,25.835,49700.0
2013-01-07 14:30:00,34.06,34.09,34.04,34.05,56800.0,25.8274,25.8502,25.8123,25.8198,56800.0
2013-01-07 14:40:00,34.04,34.05,34.03,34.04,81800.0,25.8123,25.8198,25.8047,25.8123,81800.0
2013-01-07 14:50:00,34.03,34.04,34.03,34.04,49900.0,25.8047,25.8123,25.8047,25.8123,49900.0
2013-01-07 15:00:00,34.04,34.07,34.03,34.07,77200.0,25.8123,25.835,25.8047,25.835,77200.0
2013-01-07 15:10:00,34.07,34.12,34.07,34.11,71900.0,25.835,25.8729,25.835,25.8653,71900.0
2013-01-07 15:20:00,34.11,34.12,34.07,34.09,67800.0,25.8653,25.8729,25.835,25.8502,67800.0
2013-01-07 15:30:00,34.09,34.09,34.02,34.02,71600.0,25.8502,25.8502,25.7971,25.7971,71600.0
2013-01-07 15:40:00,34.02,34.05,33.99,34.01,154200.0,25.7971,25.8198,25.7743,25.7895,154200.0
2013-01-07 15:50:00,34.01,34.01,33.95,33.97,254800.0,25.7895,25.7895,25.744,25.7592,254800.0
2013-01-08 09:30:00,33.97,34.0,33.88,33.96,78000.0,25.7592,25.7819,25.6909,25.7516,78000.0
2013-01-08 09:40:00,33.96,33.97,33.86,33.86,59500.0,25.7516,25.7592,25.6758,25.6758,59500.0
2013-01-08 09:50:00,33.86,33.88,33.84,33.87,58700.0,25.6758,25.6909,25.6606,25.6833,58700.0
2013-01-08 10:00:00,33.87,33.91,33.86,33.9,52000.0,25.6833,25.7137,25.6758,25.7061,52000.0
2013-01-08 10:10:00,33.9,33.95,33.89,33.94,93400.0,25.7061,25.744,25.6985,25.7364,93400.0
2013-01-08 10:20:00,33.94,33.96,33.92,33.94,51400.0,25.7364,25.7516,25.7213,25.7364,51400.0
2013-01-08 10:30:00,33.94,33.96,33.93,33.95,63000.0,25.7364,25.7516,25.7288,25.744,63000.0
2013-01-08 10:40:00,33.94,33.97,33.94,33.95,41100.0,25.7364,25.7592,25.7364,25.744,41100.0
2013-01-08 10:50:00,33.95,33.97,33.94,33.95,94100.0,25.744,25.7592,25.7364,25.744,94100.0
2013-01-08 11:00:00,33.95,33.97,33.94,33.95,86400.0,25.744,25.7592,25.7364,25.744,86400.0
2013-01-08 11:10:00,33.95,33.97,33.95,33.95,55800.0,25.744,25.7592,25.744,25.744,55800.0
2013-01-08 11:20:00,33.95,33.99,33.95,33.98,113600.0,25.744,25.7743,25.744,25.7668,113600.0
2013-01-08 11:30:00,33.97,33.98,33.93,33.96,46100.0,25.7592,25.7668,25.7288,25.7516,46100.0
2013-01-08 11:40:00,33.96,33.96,33.95,33.95,21500.0,25.7516,25.7516,25.744,25.744,21500.0
2013-01-08 11:50:00,33.95,33.97,33.95,33.97,27600.0,25.744,25.7592,25.744,25.7592,27600.0
2013-01-08 12:00:00,33.97,33.97,33.95,33.95,39200.0,25.7592,25.7592,25.744,25.744,39200.0
2013-01-08 12:10:00,33.95,33.96,33.95,33.95,32800.0,25.744,25.7516,25.744,25.744,32800.0
2013-01-08 12:20:00,33.95,33.96,33.93,33.93,45500.0,25.744,25.7516,25.7288,25.7288,45500.0
2013-01-08 12:30:00,33.93,33.94,33.88,33.88,29800.0,25.7288,25.7364,25.6909,25.6909,29800.0
2013-01-08 12:40:00,33.88,33.91,33.86,33.9,58500.0,25.6909,25.7137,25.6758,25.7061,58500.0
2013-01-08 12:50:00,33.9,33.94,33.9,33.94,83000.0,25.7061,25.7364,25.7061,25.7364,83000.0
2013-01-08 13:00:00,33.94,33.95,33.92,33.95,45400.0,25.7364,25.744,25.7213,25.744,45400.0
2013-01-08 13:10:00,33.95,33.95,33.93,33.95,29500.0,25.744,25.744,25.7288,25.744,29500.0
2013-01-08 13:20:00,33.95,33.95,33.94,33.94,42900.0,25.744,25.744,25.7364,25.7364,42900.0
2013-01-08 13:30:00,33.95,33.96,33.94,33.95,29000.0,25.744,25.7516,25.7364,25.744,29000.0
2013-01-08 13:40:00,33.94,33.95,33.91,33.91,35900.0,25.7364,25.744,25.7137,25.7137,35900.0
2013-01-08 13:50:00,33.91,33.91,33.88,33.89,22800.0,25.7137,25.7137,25.6909,25.6985,22800.0
2013-01-08 14:00:00,33.88,33.94,33.88,33.94,62500.0,25.6909,25.7364,25.6909,25.7364,62500.0
2013-01-08 14:10:00,33.94,33.96,33.93,33.95,38900.0,25.7364,25.7516,25.7288,25.744,38900.0
2013-01-08 14:20:00,33.95,33.96,33.93,33.94,36600.0,25.744,25.7516,25.7288,25.7364,36600.0
2013-01-08 14:30:00,33.94,33.95,33.93,33.94,34800.0,25.7364,25.744,25.7288,25.7364,34800.0
2013-01-08 14:40:00,33.93,33.95,33.9,33.94,49400.0,25.7288,25.744,25.7061,25.7364,49400.0
2013-01-08 14:50:00,33.95,33.97,33.94,33.96,27400.0,25.744,25.7592,25.7364,25.7516,27400.0
2013-01-08 15:00:00,33.97,33.99,33.94,33.99,63400.0,25.7592,25.7743,25.7364,25.7743,63400.0
2013-01-08 15:10:00,33.98,34.0,33.97,33.98,35800.0,25.7668,25.7819,25.7592,25.7668,35800.0
2013-01-08 15:20:00,33.98,34.0,33.97,34.0,42200.0,25.7668,25.7819,25.7592,25.7819,42200.0
2013-01-08 15:30:00,34.0,34.06,33.99,34.02,79000.0,25.7819,25.8274,25.7743,25.7971,79000.0
2013-01-08 15:40:00,34.01,34.04,33.98,34.0,93100.0,25.7895,25.8123,25.7668,25.7819,93100.0
2013-01-08 15:50:00,34.0,34.05,34.0,34.05,197100.0,25.7819,25.8198,25.7819,25.8198,197100.0
2013-01-09 09:30:00,34.12,34.13,34.04,34.04,27600.0,25.8729,25.8805,25.8123,25.8123,27600.0
2013-01-09 09:40:00,34.03,34.2,34.0,34.19,47900.0,25.8047,25.9336,25.7819,25.926,47900.0
2013-01-09 09:50:00,34.19,34.3,34.17,34.29,60900.0,25.926,26.0094,25.9108,26.0018,60900.0
2013-01-09 10:00:00,34.29,34.45,34.23,34.45,129600.0,26.0018,26.1232,25.9563,26.1232,129600.0
2013-01-09 10:10:00,34.44,34.45,34.4,34.44,62100.0,26.1156,26.1232,26.0852,26.1156,62100.0
2013-01-09 10:20:00,34.44,34.47,34.41,34.45,49300.0,26.1156,26.1383,26.0928,26.1232,49300.0
2013-01-09 10:30:00,34.45,34.53,34.42,34.51,312500.0,26.1232,26.1838,26.1004,26.1687,312500.0
2013-01-09 10:40:00,34.51,34.62,34.51,34.62,182200.0,26.1687,26.2521,26.1687,26.2521,182200.0
2013-01-09 10:50:00,34.62,34.74,34.62,34.72,202500.0,26.2521,26.3431,26.2521,26.3279,202500.0
2013-01-09 11:00:00,34.73,34.73,34.54,34.54,110400.0,26.3355,26.3355,26.1914,26.1914,110400.0
2013-01-09 11:10:00,34.54,34.54,34.49,34.5,56300.0,26.1914,26.1914,26.1535,26.1611,56300.0
2013-01-09 11:20:00,34.51,34.59,34.5,34.59,45800.0,26.1687,26.2293,26.1611,26.2293,45800.0
2013-01-09 11:30:00,34.59,34.62,34.57,34.6,95800.0,26.2293,26.2521,26.2142,26.2369,95800.0
2013-01-09 11:40:00,34.6,34.75,34.6,34.74,109300.0,26.2369,26.3506,26.2369,26.3431,109300.0
2013-01-09 11:50:00,34.75,34.75,34.72,34.75,39900.0,26.3506,26.3506,26.3279,26.3506,39900.0
2013-01-09 12:00:00,34.74,34.74,34.69,34.72,45500.0,26.3431,26.3431,26.3051,26.3279,45500.0
2013-01-09 12:10:00,34.7,34.72,34.66,34.69,37900.0,26.3127,26.3279,26.2824,26.3051,37900.0
2013-01-09 12:20:00,34.7,34.71,34.66,34.66,32400.0,26.3127,26.3203,26.2824,26.2824,32400.0
2013-01-09 12:30:00,34.65,34.68,34.6,34.61,24300.0,26.2748,26.2976,26.2369,26.2445,24300.0
2013-01-09 12:40:00,34.61,34.62,34.57,34.59,22200.0,26.2445,26.2521,26.2142,26.2293,22200.0
2013-01-09 12:50:00,34.59,34.59,34.54,34.57,33800.0,26.2293,26.2293,26.1914,26.2142,33800.0
2013-01-09 13:00:00,34.57,34.59,34.56,34.59,39700.0,26.2142,26.2293,26.2066,26.2293,39700.0
2013-01-09 13:10:00,34.59,34.63,34.58,34.62,44300.0,26.2293,26.2596,26.2217,26.2521,44300.0
2013-01-09 13:20:00,34.62,34.63,34.59,34.61,34200.0,26.2521,26.2596,26.2293,26.2445,34200.0
2013-01-09 13:30:00,34.61,34.62,34.58,34.59,47200.0,26.2445,26.2521,26.2217,26.2293,47200.0
2013-01-09 13:40:00,34.59,34.62,34.59,34.62,33600.0,26.2293,26.2521,26.2293,26.2521,33600.0
2013-01-09 13:50:00,34.61,34.62,34.44,34.44,187000.0,26.2445,26.2521,26.1156,26.1156,187000.0
2013-01-09 14:00:00,34.44,34.54,34.43,34.53,66800.0,26.1156,26.1914,26.108,26.1838,66800.0
2013-01-09 14:10:00,34.53,34.56,34.52,34.55,31100.0,26.1838,26.2066,26.1762,26.199,31100.0
2013-01-09 14:20:00,34.55,34.55,34.51,34.53,25900.0,26.199,26.199,26.1687,26.1838,25900.0
2013-01-09 14:30:00,34.54,34.56,34.49,34.52,51300.0,26.1914,26.2066,26.1535,26.1762,51300.0
2013-01-09 14:40:00,34.52,34.57,34.5,34.57,75400.0,26.1762,26.2142,26.1611,26.2142,75400.0
2013-01-09 14:50:00,34.57,34.59,34.54,34.57,124300.0,26.2142,26.2293,26.1914,26.2142,124300.0
2013-01-09 15:00:00,34.56,34.58,34.54,34.58,56400.0,26.2066,26.2217,26.1914,26.2217,56400.0
2013-01-09 15:10:00,34.57,34.58,34.55,34.55,58700.0,26.2142,26.2217,26.199,26.199,58700.0
2013-01-09 15:20:00,34.56,34.59,34.55,34.55,48600.0,26.2066,26.2293,26.199,26.199,48600.0
2013-01-09 15:30:00,34.55,34.57,34.54,34.55,93200.0,26.199,26.2142,26.1914,26.199,93200.0
2013-01-09 15:40:00,34.55,34.57,34.55,34.56,121100.0,26.199,26.2142,26.199,26.2066,121100.0
2013-01-09 15:50:00,34.55,34.6,34.55,34.58,269000.0,26.199,26.2369,26.199,26.2217,269000.0
2013-01-10 09:30:00,34.63,34.74,34.61,34.63,95400.0,26.2596,26.3431,26.2445,26.2596,95400.0
2013-01-10 09:40:00,34.63,34.72,34.54,34.71,47600.0,26.2596,26.3279,26.1914,26.3203,47600.0
2013-01-10 09:50:00,34.71,34.72,34.6,34.64,31000.0,26.3203,26.3279,26.2369,26.2672,31000.0
2013-01-10 10:00:00,34.64,34.64,34.56,34.59,34000.0,26.2672,26.2672,26.2066,26.2293,34000.0
2013-01-10 10:10:00,34.59,34.63,34.58,34.61,36900.0,26.2293,26.2596,26.2217,26.2445,36900.0
2013-01-10 10:20:00,34.61,34.63,34.58,34.58,29200.0,26.2445,26.2596,26.2217,26.2217,29200.0
2013-01-10 10:30:00,34.58,34.58,34.5,34.54,96300.0,26.2217,26.2217,26.1611,26.1914,96300.0
2013-01-10 10:40:00,34.53,34.55,34.51,34.54,26000.0,26.1838,26.199,26.1687,26.1914,26000.0
2013-01-10 10:50:00,34.53,34.6,34.52,34.55,25600.0,26.1838,26.2369,26.1762,26.199,25600.0
2013-01-10 11:00:00,34.55,34.61,34.54,34.6,26500.0,26.199,26.2445,26.1914,26.2369,26500.0
2013-01-10 11:10:00,34.6,34.62,34.56,34.61,28900.0,26.2369,26.2521,26.2066,26.2445,28900.0
2013-01-10 11:20:00,34.61,34.65,34.6,34.62,31800.0,26.2445,26.2748,26.2369,26.2521,31800.0
2013-01-10 11:30:00,34.62,34.63,34.59,34.61,67000.0,26.2521,26.2596,26.2293,26.2445,67000.0
2013-01-10 11:40:00,34.61,34.66,34.6,34.64,35100.0,26.2445,26.2824,26.2369,26.2672,35100.0
2013-01-10 11:50:00,34.64,34.65,34.62,34.63,25600.0,26.2672,26.2748,26.2521,26.2596,25600.0
2013-01-10 12:00:00,34.64,34.64,34.61,34.62,27400.0,26.2672,26.2672,26.2445,26.2521,27400.0
2013-01-10 12:10:00,34.61,34.62,34.61,34.61,21600.0,26.2445,26.2521,26.2445,26.2445,21600.0
2013-01-10 12:20:00,34.62,34.62,34.59,34.59,64400.0,26.2521,26.2521,26.2293,26.2293,64400.0
2013-01-10 12:30:00,34.59,34.61,34.58,34.61,31400.0,26.2293,26.2445,26.2217,26.2445,31400.0
2013-01-10 12:40:00,34.61,34.62,34.59,34.6,20800.0,26.2445,26.2521,26.2293,26.2369,20800.0
2013-01-10 12:50:00,34.59,34.63,34.57,34.62,80100.0,26.2293,26.2596,26.2142,26.2521,80100.0
2013-01-10 13:00:00,34.63,34.63,34.58,34.58,39800.0,26.2596,26.2596,26.2217,26.2217,39800.0
2013-01-10 13:10:00,34.58,34.61,34.57,34.61,13600.0,26.2217,26.2445,26.2142,26.2445,13600.0
2013-01-10 13:20:00,34.61,34.62,34.59,34.6,67200.0,26.2445,26.2521,26.2293,26.2369,67200.0
2013-01-10 13:30:00,34.6,34.62,34.6,34.6,87900.0,26.2369,26.2521,26.2369,26.2369,87900.0
2013-01-10 13:40:00,34.61,34.62,34.58,34.6,87800.0,26.2445,26.2521,26.2217,26.2369,87800.0
2013-01-10 13:50:00,34.6,34.64,34.6,34.62,46500.0,26.2369,26.2672,26.2369,26.2521,46500.0
2013-01-10 14:00:00,34.62,34.81,34.62,34.78,288600.0,26.2521,26.3961,26.2521,26.3734,288600.0
2013-01-10 14:10:00,34.79,34.8,34.75,34.76,81300.0,26.381,26.3886,26.3506,26.3582,81300.0
2013-01-10 14:20:00,34.76,34.78,34.76,34.76,41300.0,26.3582,26.3734,26.3582,26.3582,41300.0
2013-01-10 14:30:00,34.75,34.87,34.75,34.86,160500.0,26.3506,26.4416,26.3506,26.4341,160500.0
2013-01-10 14:40:00,34.87,34.87,34.81,34.81,74300.0,26.4416,26.4416,26.3961,26.3961,74300.0
2013-01-10 14:50:00,34.81,34.87,34.81,34.87,64400.0,26.3961,26.4416,26.3961,26.4416,64400.0
2013-01-10 15:00:00,34.86,34.87,34.83,34.84,66000.0,26.4341,26.4416,26.4113,26.4189,66000.0
2013-01-10 15:10:00,34.84,34.85,34.82,34.84,62700.0,26.4189,26.4265,26.4037,26.4189,62700.0
2013-01-10 15:20:00,34.85,34.87,34.84,34.86,108900.0,26.4265,26.4416,26.4189,26.4341,108900.0
2013-01-10 15:30:00,34.86,34.88,34.82,34.82,116700.0,26.4341,26.4492,26.4037,26.4037,116700.0
2013-01-10 15:40:00,34.82,34.87,34.81,34.86,165800.0,26.4037,26.4416,26.3961,26.4341,165800.0
2013-01-10 15:50:00,34.86,34.89,34.85,34.87,280000.0,26.4341,26.4568,26.4265,26.4416,280000.0
2013-01-11 09:30:00,34.9,34.9,34.65,34.79,60300.0,26.4644,26.4644,26.2748,26.381,60300.0
2013-01-11 09:40:00,34.79,34.8,34.73,34.74,19600.0,26.381,26.3886,26.3355,26.3431,19600.0
2013-01-11 09:50:00,34.74,34.79,34.72,34.78,26700.0,26.3431,26.381,26.3279,26.3734,26700.0
2013-01-11 10:00:00,34.78,34.84,34.77,34.81,37700.0,26.3734,26.4189,26.3658,26.3961,37700.0
2013-01-11 10:10:00,34.81,34.82,34.8,34.81,26400.0,26.3961,26.4037,26.3886,26.3961,26400.0
2013-01-11 10:20:00,34.81,34.86,34.78,34.79,36600.0,26.3961,26.4341,26.3734,26.381,36600.0
2013-01-11 10:30:00,34.78,34.86,34.78,34.86,36400.0,26.3734,26.4341,26.3734,26.4341,36400.0
2013-01-11 10:40:00,34.86,34.87,34.8,34.81,57000.0,26.4341,26.4416,26.3886,26.3961,57000.0
2013-01-11 10:50:00,34.81,34.81,34.75,34.78,25700.0,26.3961,26.3961,26.3506,26.3734,25700.0
2013-01-11 11:00:00,34.78,34.79,34.75,34.77,18900.0,26.3734,26.381,26.3506,26.3658,18900.0
2013-01-11 11:10:00,34.78,34.79,34.76,34.77,22500.0,26.3734,26.381,26.3582,26.3658,22500.0
2013-01-11 11:20:00,34.76,34.77,34.73,34.73,18200.0,26.3582,26.3658,26.3355,26.3355,18200.0
2013-01-11 11:30:00,34.72,34.74,34.71,34.74,18400.0,26.3279,26.3431,26.3203,26.3431,18400.0
2013-01-11 11:40:00,34.74,34.76,34.72,34.72,12100.0,26.3431,26.3582,26.3279,26.3279,12100.0
2013-01-11 11:50:00,34.72,34.78,34.72,34.76,13100.0,26.3279,26.3734,26.3279,26.3582,13100.0
2013-01-11 12:00:00,34.77,34.77,34.75,34.76,13100.0,26.3658,26.3658,26.3506,26.3582,13100.0
2013-01-11 12:10:00,34.76,34.79,34.74,34.79,28900.0,26.3582,26.381,26.3431,26.381,28900.0
2013-01-11 12:20:00,34.79,34.8,34.78,34.79,7000.0,26.381,26.3886,26.3734,26.381,7000.0
2013-01-11 12:30:00,34.78,34.81,34.77,34.8,30900.0,26.3734,26.3961,26.3658,26.3886,30900.0
2013-01-11 12:40:00,34.8,34.81,34.75,34.75,20900.0,26.3886,26.3961,26.3506,26.3506,20900.0
2013-01-11 12:50:00,34.76,34.8,34.75,34.79,36000.0,26.3582,26.3886,26.3506,26.381,36000.0
2013-01-11 13:00:00,34.79,34.83,34.79,34.81,28000.0,26.381,26.4113,26.381,26.3961,28000.0
2013-01-11 13:10:00,34.82,34.82,34.79,34.8,19900.0,26.4037,26.4037,26.381,26.3886,19900.0
2013-01-11 13:20:00,34.8,34.82,34.79,34.81,15600.0,26.3886,26.4037,26.381,26.3961,15600.0
2013-01-11 13:30:00,34.81,34.83,34.8,34.81,31400.0,26.3961,26.4113,26.3886,26.3961,31400.0
2013-01-11 13:40:00,34.82,34.83,34.79,34.82,39500.0,26.4037,26.4113,26.381,26.4037,39500.0
2013-01-11 13:50:00,34.82,34.83,34.82,34.83,19600.0,26.4037,26.4113,26.4037,26.4113,19600.0
2013-01-11 14:00:00,34.82,34.87,34.82,34.87,33500.0,26.4037,26.4416,26.4037,26.4416,33500.0
2013-01-11 14:10:00,34.87,34.89,34.86,34.87,31600.0,26.4416,26.4568,26.4341,26.4416,31600.0
2013-01-11 14:20:00,34.87,34.89,34.86,34.88,39700.0,26.4416,26.4568,26.4341,26.4492,39700.0
2013-01-11 14:30:00,34.88,34.89,34.87,34.88,21400.0,26.4492,26.4568,26.4416,26.4492,21400.0
2013-01-11 14:40:00,34.89,34.89,34.88,34.88,13100.0,26.4568,26.4568,26.4492,26.4492,13100.0
2013-01-11 14:50:00,34.89,34.89,34.86,34.87,20500.0,26.4568,26.4568,26.4341,26.4416,20500.0
2013-01-11 15:00:00,34.87,34.87,34.82,34.84,37700.0,26.4416,26.4416,26.4037,26.4189,37700.0
2013-01-11 15:10:00,34.84,34.86,34.84,34.84,38200.0,26.4189,26.4341,26.4189,26.4189,38200.0
2013-01-11 15:20:00,34.85,34.88,34.84,34.87,24400.0,26.4265,26.4492,26.4189,26.4416,24400.0
2013-01-11 15:30:00,34.87,34.89,34.85,34.86,60800.0,26.4416,26.4568,26.4265,26.4341,60800.0
2013-01-11 15:40:00,34.86,34.88,34.8,34.83,136100.0,26.4341,26.4492,26.3886,26.4113,136100.0
2013-01-11 15:50:00,34.83,34.87,34.81,34.82,153300.0,26.4113,26.4416,26.3961,26.4037,153300.0
2013-01-14 09:30:00,34.83,34.99,34.82,34.99,108700.0,26.4113,26.5326,26.4037,26.5326,108700.0
2013-01-14 09:40:00,34.98,34.99,34.9,34.93,39600.0,26.5251,26.5326,26.4644,26.4871,39600.0
2013-01-14 09:50:00,34.93,34.93,34.87,34.87,44300.0,26.4871,26.4871,26.4416,26.4416,44300.0
2013-01-14 10:00:00,34.87,34.88,34.73,34.73,168300.0,26.4416,26.4492,26.3355,26.3355,168300.0
2013-01-14 10:10:00,34.73,34.81,34.72,34.81,44400.0,26.3355,26.3961,26.3279,26.3961,44400.0
2013-01-14 10:20:00,34.81,34.89,34.8,34.89,58800.0,26.3961,26.4568,26.3886,26.4568,58800.0
2013-01-14 10:30:00,34.89,34.92,34.84,34.85,37700.0,26.4568,26.4796,26.4189,26.4265,37700.0
2013-01-14 10:40:00,34.85,34.85,34.81,34.82,23300.0,26.4265,26.4265,26.3961,26.4037,23300.0
2013-01-14 10:50:00,34.81,34.82,34.79,34.82,20500.0,26.3961,26.4037,26.381,26.4037,20500.0
2013-01-14 11:00:00,34.82,34.87,34.81,34.86,59800.0,26.4037,26.4416,26.3961,26.4341,59800.0
2013-01-14 11:10:00,34.86,34.9,34.85,34.9,27700.0,26.4341,26.4644,26.4265,26.4644,27700.0
2013-01-14 11:20:00,34.89,34.94,34.89,34.93,28200.0,26.4568,26.4947,26.4568,26.4871,28200.0
2013-01-14 11:30:00,34.93,34.95,34.91,34.92,19800.0,26.4871,26.5023,26.472,26.4796,19800.0
2013-01-14 11:40:00,34.91,34.96,34.91,34.96,16800.0,26.472,26.5099,26.472,26.5099,16800.0
2013-01-14 11:50:00,34.96,34.96,34.93,34.95,17400.0,26.5099,26.5099,26.4871,26.5023,17400.0
2013-01-14 12:00:00,34.94,34.96,34.94,34.96,16200.0,26.4947,26.5099,26.4947,26.5099,16200.0
2013-01-14 12:10:00,34.96,34.97,34.93,34.93,21400.0,26.5099,26.5175,26.4871,26.4871,21400.0
2013-01-14 12:20:00,34.94,34.94,34.92,34.93,11800.0,26.4947,26.4947,26.4796,26.4871,11800.0
2013-01-14 12:30:00,34.92,34.94,34.89,34.9,19000.0,26.4796,26.4947,26.4568,26.4644,19000.0
2013-01-14 12:40:00,34.9,34.9,34.85,34.87,13200.0,26.4644,26.4644,26.4265,26.4416,13200.0
2013-01-14 12:50:00,34.86,34.87,34.83,34.83,26200.0,26.4341,26.4416,26.4113,26.4113,26200.0
2013-01-14 13:00:00,34.83,34.84,34.8,34.83,13000.0,26.4113,26.4189,26.3886,26.4113,13000.0
2013-01-14 13:10:00,34.83,34.88,34.82,34.88,20700.0,26.4113,26.4492,26.4037,26.4492,20700.0
2013-01-14 13:20:00,34.88,34.9,34.86,34.86,23300.0,26.4492,26.4644,26.4341,26.4341,23300.0
2013-01-14 13:30:00,34.86,34.87,34.85,34.86,7400.0,26.4341,26.4416,26.4265,26.4341,7400.0
2013-01-14 13:40:00,34.85,34.89,34.85,34.87,13200.0,26.4265,26.4568,26.4265,26.4416,13200.0
2013-01-14 13:50:00,34.87,34.89,34.86,34.89,25500.0,26.4416,26.4568,26.4341,26.4568,25500.0
2013-01-14 14:00:00,34.89,34.93,34.88,34.92,24700.0,26.4568,26.4871,26.4492,26.4796,24700.0
2013-01-14 14:10:00,34.92,34.92,34.9,34.91,18100.0,26.4796,26.4796,26.4644,26.472,18100.0
2013-01-14 14:20:00,34.91,34.92,34.9,34.91,14400.0,26.472,26.4796,26.4644,26.472,14400.0
2013-01-14 14:30:00,34.91,34.94,34.9,34.93,34900.0,26.472,26.4947,26.4644,26.4871,34900.0
2013-01-14 14:40:00,34.93,34.94,34.9,34.92,22000.0,26.4871,26.4947,26.4644,26.4796,22000.0
2013-01-14 14:50:00,34.91,34.92,34.9,34.91,10900.0,26.472,26.4796,26.4644,26.472,10900.0
2013-01-14 15:00:00,34.92,34.97,34.91,34.97,41400.0,26.4796,26.5175,26.472,26.5175,41400.0
2013-01-14 15:10:00,34.97,34.97,34.92,34.93,33000.0,26.5175,26.5175,26.4796,26.4871,33000.0
2013-01-14 15:20:00,34.93,34.94,34.91,34.91,36000.0,26.4871,26.4947,26.472,26.472,36000.0
2013-01-14 15:30:00,34.91,34.97,34.87,34.87,116600.0,26.472,26.5175,26.4416,26.4416,116600.0
2013-01-14 15:40:00,34.88,34.9,34.84,34.84,70900.0,26.4492,26.4644,26.4189,26.4189,70900.0
2013-01-14 15:50:00,34.85,34.87,34.82,34.87,121100.0,26.4265,26.4416,26.4037,26.4416,121100.0
2013-01-15 09:30:00,34.8,34.86,34.71,34.82,81200.0,26.3886,26.4341,26.3203,26.4037,81200.0
2013-01-15 09:40:00,34.82,34.82,34.73,34.81,49400.0,26.4037,26.4037,26.3355,26.3961,49400.0
2013-01-15 09:50:00,34.81,34.83,34.73,34.83,42000.0,26.3961,26.4113,26.3355,26.4113,42000.0
2013-01-15 10:00:00,34.83,34.88,34.83,34.87,38000.0,26.4113,26.4492,26.4113,26.4416,38000.0
2013-01-15 10:10:00,34.87,34.9,34.84,34.84,50100.0,26.4416,26.4644,26.4189,26.4189,50100.0
2013-01-15 10:20:00,34.84,34.87,34.81,34.84,53400.0,26.4189,26.4416,26.3961,26.4189,53400.0
2013-01-15 10:30:00,34.84,34.91,34.83,34.91,46700.0,26.4189,26.472,26.4113,26.472,46700.0
2013-01-15 10:40:00,34.91,34.92,34.9,34.91,43100.0,26.472,26.4796,26.4644,26.472,43100.0
2013-01-15 10:50:00,34.91,34.93,34.87,34.93,37300.0,26.472,26.4871,26.4416,26.4871,37300.0
2013-01-15 11:00:00,34.92,34.93,34.86,34.86,38000.0,26.4796,26.4871,26.4341,26.4341,38000.0
2013-01-15 11:10:00,34.87,34.87,34.83,34.84,31800.0,26.4416,26.4416,26.4113,26.4189,31800.0
2013-01-15 11:20:00,34.84,34.84,34.81,34.81,22000.0,26.4189,26.4189,26.3961,26.3961,22000.0
2013-01-15 11:30:00,34.81,34.85,34.81,34.85,29400.0,26.3961,26.4265,26.3961,26.4265,29400.0
2013-01-15 11:40:00,34.84,34.86,34.83,34.84,27000.0,26.4189,26.4341,26.4113,26.4189,27000.0
2013-01-15 11:50:00,34.85,34.85,34.83,34.84,15700.0,26.4265,26.4265,26.4113,26.4189,15700.0
2013-01-15 12:00:00,34.84,34.87,34.84,34.84,30300.0,26.4189,26.4416,26.4189,26.4189,30300.0
2013-01-15 12:10:00,34.85,34.86,34.83,34.85,26700.0,26.4265,26.4341,26.4113,26.4265,26700.0
2013-01-15 12:20:00,34.85,34.86,34.81,34.82,20900.0,26.4265,26.4341,26.3961,26.4037,20900.0
2013-01-15 12:30:00,34.82,34.83,34.79,34.79,20400.0,26.4037,26.4113,26.381,26.381,20400.0
2013-01-15 12:40:00,34.8,34.82,34.79,34.79,23300.0,26.3886,26.4037,26.381,26.381,23300.0
2013-01-15 12:50:00,34.8,34.81,34.78,34.78,28500.0,26.3886,26.3961,26.3734,26.3734,28500.0
2013-01-15 13:00:00,34.77,34.78,34.7,34.73,58000.0,26.3658,26.3734,26.3127,26.3355,58000.0
2013-01-15 13:10:00,34.73,34.74,34.69,34.73,41100.0,26.3355,26.3431,26.3051,26.3355,41100.0
2013-01-15 13:20:00,34.74,34.76,34.71,34.75,72400.0,26.3431,26.3582,26.3203,26.3506,72400.0
2013-01-15 13:30:00,34.74,34.8,34.74,34.8,37300.0,26.3431,26.3886,26.3431,26.3886,37300.0
2013-01-15 13:40:00,34.8,34.8,34.76,34.79,34000.0,26.3886,26.3886,26.3582,26.381,34000.0
2013-01-15 13:50:00,34.79,34.8,34.73,34.75,60700.0,26.381,26.3886,26.3355,26.3506,60700.0
2013-01-15 14:00:00,34.76,34.77,34.74,34.77,25500.0,26.3582,26.3658,26.3431,26.3658,25500.0
2013-01-15 14:10:00,34.77,34.77,34.76,34.76,11700.0,26.3658,26.3658,26.3582,26.3582,11700.0
2013-01-15 14:20:00,34.76,34.77,34.73,34.74,27900.0,26.3582,26.3658,26.3355,26.3431,27900.0
2013-01-15 14:30:00,34.74,34.81,34.73,34.81,31200.0,26.3431,26.3961,26.3355,26.3961,31200.0
2013-01-15 14:40:00,34.81,34.84,34.8,34.8,23900.0,26.3961,26.4189,26.3886,26.3886,23900.0
2013-01-15 14:50:00,34.8,34.82,34.8,34.81,23300.0,26.3886,26.4037,26.3886,26.3961,23300.0
2013-01-15 15:00:00,34.82,34.82,34.77,34.81,67200.0,26.4037,26.4037,26.3658,26.3961,67200.0
2013-01-15 15:10:00,34.8,34.85,34.8,34.85,34600.0,26.3886,26.4265,26.3886,26.4265,34600.0
2013-01-15 15:20:00,34.85,34.86,34.81,34.84,49500.0,26.4265,26.4341,26.3961,26.4189,49500.0
2013-01-15 15:30:00,34.84,34.91,34.84,34.87,67700.0,26.4189,26.472,26.4189,26.4416,67700.0
2013-01-15 15:40:00,34.88,34.91,34.86,34.88,73300.0,26.4492,26.472,26.4341,26.4492,73300.0
2013-01-15 15:50:00,34.88,34.91,34.87,34.91,157600.0,26.4492,26.472,26.4416,26.472,157600.0
2013-01-16 09:30:00,34.9,34.9,34.7,34.7,70200.0,26.4644,26.4644,26.3127,26.3127,70200.0
2013-01-16 09:40:00,34.7,34.81,34.7,34.79,29400.0,26.3127,26.3961,26.3127,26.381,29400.0
2013-01-16 09:50:00,34.8,34.9,34.79,34.89,48600.0,26.3886,26.4644,26.381,26.4568,48600.0
2013-01-16 10:00:00,34.89,34.93,34.79,34.8,79300.0,26.4568,26.4871,26.381,26.3886,79300.0
2013-01-16 10:10:00,34.8,34.89,34.8,34.89,37400.0,26.3886,26.4568,26.3886,26.4568,37400.0
2013-01-16 10:20:00,34.9,34.92,34.83,34.83,71800.0,26.4644,26.4796,26.4113,26.4113,71800.0
2013-01-16 10:30:00,34.82,34.82,34.68,34.69,45800.0,26.4037,26.4037,26.2976,26.3051,45800.0
2013-01-16 10:40:00,34.69,34.79,34.69,34.79,38800.0,26.3051,26.381,26.3051,26.381,38800.0
2013-01-16 10:50:00,34.78,34.81,34.77,34.77,50600.0,26.3734,26.3961,26.3658,26.3658,50600.0
2013-01-16 11:00:00,34.78,34.89,34.78,34.87,41400.0,26.3734,26.4568,26.3734,26.4416,41400.0
2013-01-16 11:10:00,34.87,34.9,34.84,34.89,42900.0,26.4416,26.4644,26.4189,26.4568,42900.0
2013-01-16 11:20:00,34.89,34.91,34.84,34.84,33300.0,26.4568,26.472,26.4189,26.4189,33300.0
2013-01-16 11:30:00,34.84,34.84,34.8,34.81,30400.0,26.4189,26.4189,26.3886,26.3961,30400.0
2013-01-16 11:40:00,34.81,34.84,34.81,34.83,15600.0,26.3961,26.4189,26.3961,26.4113,15600.0
2013-01-16 11:50:00,34.83,34.86,34.83,34.84,50600.0,26.4113,26.4341,26.4113,26.4189,50600.0
2013-01-16 12:00:00,34.84,34.86,34.82,34.83,25000.0,26.4189,26.4341,26.4037,26.4113,25000.0
2013-01-16 12:10:00,34.82,34.83,34.81,34.83,18100.0,26.4037,26.4113,26.3961,26.4113,18100.0
2013-01-16 12:20:00,34.83,34.83,34.8,34.8,19900.0,26.4113,26.4113,26.3886,26.3886,19900.0
2013-01-16 12:30:00,34.8,34.8,34.75,34.75,13600.0,26.3886,26.3886,26.3506,26.3506,13600.0
2013-01-16 12:40:00,34.75,34.76,34.74,34.74,20500.0,26.3506,26.3582,26.3431,26.3431,20500.0
2013-01-16 12:50:00,34.74,34.76,34.73,34.76,42100.0,26.3431,26.3582,26.3355,26.3582,42100.0
2013-01-16 13:00:00,34.75,34.78,34.75,34.78,33500.0,26.3506,26.3734,26.3506,26.3734,33500.0
2013-01-16 13:10:00,34.78,34.82,34.78,34.81,7100.0,26.3734,26.4037,26.3734,26.3961,7100.0
2013-01-16 13:20:00,34.82,34.82,34.8,34.8,35900.0,26.4037,26.4037,26.3886,26.3886,35900.0
2013-01-16 13:30:00,34.8,34.83,34.8,34.82,16500.0,26.3886,26.4113,26.3886,26.4037,16500.0
2013-01-16 13:40:00,34.83,34.84,34.82,34.82,30500.0,26.4113,26.4189,26.4037,26.4037,30500.0
2013-01-16 13:50:00,34.83,34.85,34.82,34.85,25000.0,26.4113,26.4265,26.4037,26.4265,25000.0
2013-01-16 14:00:00,34.85,34.87,34.84,34.87,17700.0,26.4265,26.4416,26.4189,26.4416,17700.0
2013-01-16 14:10:00,34.87,34.88,34.86,34.88,29500.0,26.4416,26.4492,26.4341,26.4492,29500.0
2013-01-16 14:20:00,34.88,34.91,34.88,34.91,47500.0,26.4492,26.472,26.4492,26.472,47500.0
2013-01-16 14:30:00,34.91,34.97,34.9,34.97,55600.0,26.472,26.5175,26.4644,26.5175,55600.0
2013-01-16 14:40:00,34.97,34.99,34.94,34.97,118300.0,26.5175,26.5326,26.4947,26.5175,118300.0
2013-01-16 14:50:00,34.96,34.97,34.93,34.94,42600.0,26.5099,26.5175,26.4871,26.4947,42600.0
2013-01-16 15:00:00,34.93,34.93,34.87,34.87,33600.0,26.4871,26.4871,26.4416,26.4416,33600.0
2013-01-16 15:10:00,34.88,34.93,34.87,34.93,93500.0,26.4492,26.4871,26.4416,26.4871,93500.0
2013-01-16 15:20:00,34.92,34.93,34.89,34.93,73900.0,26.4796,26.4871,26.4568,26.4871,73900.0
2013-01-16 15:30:00,34.92,34.97,34.91,34.97,63400.0,26.4796,26.5175,26.472,26.5175,63400.0
2013-01-16 15:40:00,34.97,34.99,34.94,34.98,121100.0,26.5175,26.5326,26.4947,26.5251,121100.0
2013-01-16 15:50:00,34.99,34.99,34.94,34.96,254900.0,26.5326,26.5326,26.4947,26.5099,254900.0
2013-01-17 09:30:00,35.0,35.15,34.97,35.15,165700.0,26.5402,26.654,26.5175,26.654,165700.0
2013-01-17 09:40:00,35.15,35.19,35.13,35.17,64200.0,26.654,26.6843,26.6388,26.6691,64200.0
2013-01-17 09:50:00,35.16,35.17,35.1,35.13,61400.0,26.6615,26.6691,26.616,26.6388,61400.0
2013-01-17 10:00:00,35.12,35.18,35.05,35.17,66100.0,26.6312,26.6767,26.5781,26.6691,66100.0
2013-01-17 10:10:00,35.17,35.19,35.14,35.19,39200.0,26.6691,26.6843,26.6464,26.6843,39200.0
2013-01-17 10:20:00,35.19,35.24,35.18,35.23,99100.0,26.6843,26.7222,26.6767,26.7146,99100.0
2013-01-17 10:30:00,35.24,35.24,35.21,35.22,48300.0,26.7222,26.7222,26.6995,26.707,48300.0
2013-01-17 10:40:00,35.21,35.24,35.19,35.23,50900.0,26.6995,26.7222,26.6843,26.7146,50900.0
2013-01-17 10:50:00,35.24,35.25,35.2,35.23,55900.0,26.7222,26.7298,26.6919,26.7146,55900.0
2013-01-17 11:00:00,35.23,35.29,35.23,35.29,65700.0,26.7146,26.7601,26.7146,26.7601,65700.0
2013-01-17 11:10:00,35.29,35.29,35.22,35.22,49600.0,26.7601,26.7601,26.707,26.707,49600.0
2013-01-17 11:20:00,35.23,35.28,35.22,35.28,54200.0,26.7146,26.7525,26.707,26.7525,54200.0
2013-01-17 11:30:00,35.28,35.28,35.21,35.21,44400.0,26.7525,26.7525,26.6995,26.6995,44400.0
2013-01-17 11:40:00,35.21,35.24,35.21,35.23,38100.0,26.6995,26.7222,26.6995,26.7146,38100.0
2013-01-17 11:50:00,35.24,35.24,35.2,35.2,31500.0,26.7222,26.7222,26.6919,26.6919,31500.0
2013-01-17 12:00:00,35.2,35.22,35.19,35.19,29400.0,26.6919,26.707,26.6843,26.6843,29400.0
2013-01-17 12:10:00,35.2,35.25,35.19,35.25,41400.0,26.6919,26.7298,26.6843,26.7298,41400.0
2013-01-17 12:20:00,35.25,35.29,35.24,35.28,28200.0,26.7298,26.7601,26.7222,26.7525,28200.0
2013-01-17 12:30:00,35.28,35.32,35.27,35.31,41600.0,26.7525,26.7829,26.745,26.7753,41600.0
2013-01-17 12:40:00,35.31,35.32,35.3,35.3,17300.0,26.7753,26.7829,26.7677,26.7677,17300.0
2013-01-17 12:50:00,35.3,35.31,35.26,35.27,14800.0,26.7677,26.7753,26.7374,26.745,14800.0
2013-01-17 13:00:00,35.27,35.29,35.26,35.27,26400.0,26.745,26.7601,26.7374,26.745,26400.0
2013-01-17 13:10:00,35.26,35.28,35.26,35.26,19000.0,26.7374,26.7525,26.7374,26.7374,19000.0
2013-01-17 13:20:00,35.27,35.28,35.26,35.27,14800.0,26.745,26.7525,26.7374,26.745,14800.0
2013-01-17 13:30:00,35.27,35.28,35.25,35.27,21900.0,26.745,26.7525,26.7298,26.745,21900.0
2013-01-17 13:40:00,35.26,35.28,35.25,35.26,24800.0,26.7374,26.7525,26.7298,26.7374,24800.0
2013-01-17 13:50:00,35.25,35.31,35.25,35.31,70900.0,26.7298,26.7753,26.7298,26.7753,70900.0
2013-01-17 14:00:00,35.3,35.32,35.29,35.3,38900.0,26.7677,26.7829,26.7601,26.7677,38900.0
2013-01-17 14:10:00,35.31,35.34,35.29,35.33,31400.0,26.7753,26.798,26.7601,26.7905,31400.0
2013-01-17 14:20:00,35.34,35.35,35.31,35.31,30700.0,26.798,26.8056,26.7753,26.7753,30700.0
2013-01-17 14:30:00,35.31,35.33,35.29,35.3,46600.0,26.7753,26.7905,26.7601,26.7677,46600.0
2013-01-17 14:40:00,35.3,35.32,35.28,35.29,38600.0,26.7677,26.7829,26.7525,26.7601,38600.0
2013-01-17 14:50:00,35.29,35.31,35.28,35.31,52600.0,26.7601,26.7753,26.7525,26.7753,52600.0
2013-01-17 15:00:00,35.31,35.34,35.3,35.34,46100.0,26.7753,26.798,26.7677,26.798,46100.0
2013-01-17 15:10:00,35.34,35.34,35.32,35.32,42100.0,26.798,26.798,26.7829,26.7829,42100.0
2013-01-17 15:20:00,35.32,35.33,35.28,35.3,89300.0,26.7829,26.7905,26.7525,26.7677,89300.0
2013-01-17 15:30:00,35.3,35.31,35.29,35.29,48000.0,26.7677,26.7753,26.7601,26.7601,48000.0
2013-01-17 15:40:00,35.29,35.31,35.29,35.3,97300.0,26.7601,26.7753,26.7601,26.7677,97300.0
2013-01-17 15:50:00,35.31,35.31,35.26,35.26,223200.0,26.7753,26.7753,26.7374,26.7374,223200.0
2013-01-18 09:30:00,35.38,35.39,35.25,35.37,494100.0,26.8284,26.8359,26.7298,26.8208,494100.0
2013-01-18 09:40:00,35.37,35.37,35.25,35.3,117800.0,26.8208,26.8208,26.7298,26.7677,117800.0
2013-01-18 09:50:00,35.3,35.35,35.19,35.2,156900.0,26.7677,26.8056,26.6843,26.6919,156900.0
2013-01-18 10:00:00,35.2,35.22,35.16,35.2,97000.0,26.6919,26.707,26.6615,26.6919,97000.0
2013-01-18 10:10:00,35.21,35.25,35.19,35.25,39900.0,26.6995,26.7298,26.6843,26.7298,39900.0
2013-01-18 10:20:00,35.24,35.28,35.24,35.27,43400.0,26.7222,26.7525,26.7222,26.745,43400.0
2013-01-18 10:30:00,35.27,35.28,35.24,35.25,86100.0,26.745,26.7525,26.7222,26.7298,86100.0
2013-01-18 10:40:00,35.25,35.26,35.21,35.25,42800.0,26.7298,26.7374,26.6995,26.7298,42800.0
2013-01-18 10:50:00,35.25,35.26,35.23,35.25,27900.0,26.7298,26.7374,26.7146,26.7298,27900.0
2013-01-18 11:00:00,35.24,35.28,35.23,35.28,49100.0,26.7222,26.7525,26.7146,26.7525,49100.0
2013-01-18 11:10:00,35.28,35.3,35.19,35.19,92800.0,26.7525,26.7677,26.6843,26.6843,92800.0
2013-01-18 11:20:00,35.2,35.2,35.17,35.17,38800.0,26.6919,26.6919,26.6691,26.6691,38800.0
2013-01-18 11:30:00,35.17,35.2,35.14,35.15,35700.0,26.6691,26.6919,26.6464,26.654,35700.0
2013-01-18 11:40:00,35.14,35.15,35.02,35.03,74600.0,26.6464,26.654,26.5554,26.563,74600.0
2013-01-18 11:50:00,35.04,35.04,35.0,35.02,91200.0,26.5705,26.5705,26.5402,26.5554,91200.0
2013-01-18 12:00:00,35.01,35.02,34.93,34.95,203300.0,26.5478,26.5554,26.4871,26.5023,203300.0
2013-01-18 12:10:00,34.96,35.0,34.95,34.98,73500.0,26.5099,26.5402,26.5023,26.5251,73500.0
2013-01-18 12:20:00,34.98,35.04,34.97,35.03,81800.0,26.5251,26.5705,26.5175,26.563,81800.0
2013-01-18 12:30:00,35.02,35.12,35.02,35.11,70500.0,26.5554,26.6312,26.5554,26.6236,70500.0
2013-01-18 12:40:00,35.11,35.15,35.1,35.13,30200.0,26.6236,26.654,26.616,26.6388,30200.0
2013-01-18 12:50:00,35.13,35.14,35.13,35.13,108600.0,26.6388,26.6464,26.6388,26.6388,108600.0
2013-01-18 13:00:00,35.14,35.14,35.11,35.12,40600.0,26.6464,26.6464,26.6236,26.6312,40600.0
2013-01-18 13:10:00,35.11,35.13,35.11,35.13,30400.0,26.6236,26.6388,26.6236,26.6388,30400.0
2013-01-18 13:20:00,35.12,35.14,35.12,35.13,45500.0,26.6312,26.6464,26.6312,26.6388,45500.0
2013-01-18 13:30:00,35.12,35.14,35.12,35.14,124400.0,26.6312,26.6464,26.6312,26.6464,124400.0
2013-01-18 13:40:00,35.15,35.24,35.15,35.23,86000.0,26.654,26.7222,26.654,26.7146,86000.0
2013-01-18 13:50:00,35.22,35.22,35.18,35.18,145800.0,26.707,26.707,26.6767,26.6767,145800.0
2013-01-18 14:00:00,35.19,35.19,35.17,35.18,43900.0,26.6843,26.6843,26.6691,26.6767,43900.0
2013-01-18 14:10:00,35.18,35.19,35.17,35.18,62400.0,26.6767,26.6843,26.6691,26.6767,62400.0
2013-01-18 14:20:00,35.18,35.2,35.17,35.18,165000.0,26.6767,26.6919,26.6691,26.6767,165000.0
2013-01-18 14:30:00,35.18,35.2,35.15,35.15,133400.0,26.6767,26.6919,26.654,26.654,133400.0
2013-01-18 14:40:00,35.16,35.18,35.15,35.17,27700.0,26.6615,26.6767,26.654,26.6691,27700.0
2013-01-18 14:50:00,35.17,35.17,35.16,35.17,17500.0,26.6691,26.6691,26.6615,26.6691,17500.0
2013-01-18 15:00:00,35.17,35.21,35.15,35.17,152900.0,26.6691,26.6995,26.654,26.6691,152900.0
2013-01-18 15:10:00,35.17,35.18,35.15,35.17,68800.0,26.6691,26.6767,26.654,26.6691,68800.0
2013-01-18 15:20:00,35.17,35.18,35.15,35.16,87200.0,26.6691,26.6767,26.654,26.6615,87200.0
2013-01-18 15:30:00,35.16,35.19,35.14,35.18,223300.0,26.6615,26.6843,26.6464,26.6767,223300.0
2013-01-18 15:40:00,35.17,35.19,35.13,35.17,550800.0,26.6691,26.6843,26.6388,26.6691,550800.0
2013-01-18 15:50:00,35.17,35.27,35.15,35.25,423200.0,26.6691,26.745,26.654,26.7298,423200.0
2013-01-22 09:30:00,35.28,35.49,35.27,35.48,92200.0,26.7525,26.9118,26.745,26.9042,92200.0
2013-01-22 09:40:00,35.48,35.5,35.41,35.48,64500.0,26.9042,26.9194,26.8511,26.9042,64500.0
2013-01-22 09:50:00,35.48,35.49,35.44,35.49,39100.0,26.9042,26.9118,26.8739,26.9118,39100.0
2013-01-22 10:00:00,35.48,35.5,35.45,35.47,44800.0,26.9042,26.9194,26.8814,26.8966,44800.0
2013-01-22 10:10:00,35.47,35.48,35.44,35.46,38600.0,26.8966,26.9042,26.8739,26.889,38600.0
2013-01-22 10:20:00,35.46,35.49,35.46,35.46,47100.0,26.889,26.9118,26.889,26.889,47100.0
2013-01-22 10:30:00,35.45,35.59,35.45,35.58,121600.0,26.8814,26.9876,26.8814,26.98,121600.0
2013-01-22 10:40:00,35.58,35.6,35.57,35.57,48300.0,26.98,26.9952,26.9724,26.9724,48300.0
2013-01-22 10:50:00,35.57,35.58,35.53,35.55,27800.0,26.9724,26.98,26.9421,26.9573,27800.0
2013-01-22 11:00:00,35.54,35.56,35.54,35.56,18700.0,26.9497,26.9649,26.9497,26.9649,18700.0
2013-01-22 11:10:00,35.56,35.61,35.55,35.6,42000.0,26.9649,27.0028,26.9573,26.9952,42000.0
2013-01-22 11:20:00,35.6,35.62,35.58,35.59,53400.0,26.9952,27.0104,26.98,26.9876,53400.0
2013-01-22 11:30:00,35.58,35.58,35.56,35.57,19800.0,26.98,26.98,26.9649,26.9724,19800.0
2013-01-22 11:40:00,35.56,35.61,35.56,35.61,30200.0,26.9649,27.0028,26.9649,27.0028,30200.0
2013-01-22 11:50:00,35.61,35.64,35.6,35.64,43200.0,27.0028,27.0255,26.9952,27.0255,43200.0
2013-01-22 12:00:00,35.63,35.68,35.63,35.67,44200.0,27.0179,27.0559,27.0179,27.0483,44200.0
2013-01-22 12:10:00,35.68,35.71,35.67,35.71,51700.0,27.0559,27.0786,27.0483,27.0786,51700.0
2013-01-22 12:20:00,35.7,35.74,35.7,35.72,26200.0,27.071,27.1014,27.071,27.0862,26200.0
2013-01-22 12:30:00,35.72,35.73,35.67,35.68,28900.0,27.0862,27.0938,27.0483,27.0559,28900.0
2013-01-22 12:40:00,35.68,35.69,35.63,35.64,33500.0,27.0559,27.0634,27.0179,27.0255,33500.0
2013-01-22 12:50:00,35.64,35.69,35.63,35.65,33500.0,27.0255,27.0634,27.0179,27.0331,33500.0
2013-01-22 13:00:00,35.65,35.73,35.64,35.72,56900.0,27.0331,27.0938,27.0255,27.0862,56900.0
2013-01-22 13:10:00,35.71,35.73,35.71,35.73,21500.0,27.0786,27.0938,27.0786,27.0938,21500.0
2013-01-22 13:20:00,35.73,35.73,35.7,35.71,23500.0,27.0938,27.0938,27.071,27.0786,23500.0
2013-01-22 13:30:00,35.7,35.71,35.66,35.66,60200.0,27.071,27.0786,27.0407,27.0407,60200.0
2013-01-22 13:40:00,35.66,35.68,35.66,35.67,20400.0,27.0407,27.0559,27.0407,27.0483,20400.0
2013-01-22 13:50:00,35.68,35.7,35.67,35.68,49900.0,27.0559,27.071,27.0483,27.0559,49900.0
2013-01-22 14:00:00,35.67,35.68,35.63,35.63,26300.0,27.0483,27.0559,27.0179,27.0179,26300.0
2013-01-22 14:10:00,35.64,35.67,35.64,35.66,56000.0,27.0255,27.0483,27.0255,27.0407,56000.0
2013-01-22 14:20:00,35.65,35.69,35.65,35.69,22900.0,27.0331,27.0634,27.0331,27.0634,22900.0
2013-01-22 14:30:00,35.68,35.71,35.67,35.7,51400.0,27.0559,27.0786,27.0483,27.071,51400.0
2013-01-22 14:40:00,35.7,35.72,35.69,35.71,56800.0,27.071,27.0862,27.0634,27.0786,56800.0
2013-01-22 14:50:00,35.72,35.72,35.69,35.69,36400.0,27.0862,27.0862,27.0634,27.0634,36400.0
2013-01-22 15:00:00,35.7,35.73,35.69,35.73,37700.0,27.071,27.0938,27.0634,27.0938,37700.0
2013-01-22 15:10:00,35.73,35.74,35.71,35.74,36400.0,27.0938,27.1014,27.0786,27.1014,36400.0
2013-01-22 15:20:00,35.74,35.75,35.73,35.75,59200.0,27.1014,27.1089,27.0938,27.1089,59200.0
2013-01-22 15:30:00,35.75,35.75,35.73,35.74,48600.0,27.1089,27.1089,27.0938,27.1014,48600.0
2013-01-22 15:40:00,35.73,35.75,35.73,35.73,82100.0,27.0938,27.1089,27.0938,27.0938,82100.0
2013-01-22 15:50:00,35.73,35.75,35.73,35.75,141400.0,27.0938,27.1089,27.0938,27.1089,141400.0
2013-01-23 09:30:00,35.66,35.75,35.49,35.49,137400.0,27.0407,27.1089,26.9118,26.9118,137400.0
2013-01-23 09:40:00,35.49,35.5,35.41,35.45,104200.0,26.9118,26.9194,26.8511,26.8814,104200.0
2013-01-23 09:50:00,35.43,35.46,35.35,35.36,76400.0,26.8663,26.889,26.8056,26.8132,76400.0
2013-01-23 10:00:00,35.35,35.45,35.35,35.45,71000.0,26.8056,26.8814,26.8056,26.8814,71000.0
2013-01-23 10:10:00,35.44,35.58,35.44,35.48,103200.0,26.8739,26.98,26.8739,26.9042,103200.0
2013-01-23 10:20:00,35.46,35.47,35.34,35.35,79500.0,26.889,26.8966,26.798,26.8056,79500.0
2013-01-23 10:30:00,35.35,35.36,35.26,35.27,59700.0,26.8056,26.8132,26.7374,26.745,59700.0
2013-01-23 10:40:00,35.27,35.38,35.27,35.38,102600.0,26.745,26.8284,26.745,26.8284,102600.0
2013-01-23 10:50:00,35.38,35.46,35.38,35.42,54300.0,26.8284,26.889,26.8284,26.8587,54300.0
2013-01-23 11:00:00,35.41,35.44,35.35,35.44,134500.0,26.8511,26.8739,26.8056,26.8739,134500.0
2013-01-23 11:10:00,35.45,35.48,35.43,35.45,84400.0,26.8814,26.9042,26.8663,26.8814,84400.0
2013-01-23 11:20:00,35.44,35.45,35.37,35.38,81400.0,26.8739,26.8814,26.8208,26.8284,81400.0
2013-01-23 11:30:00,35.38,35.4,35.37,35.39,33500.0,26.8284,26.8435,26.8208,26.8359,33500.0
2013-01-23 11:40:00,35.39,35.44,35.39,35.43,36800.0,26.8359,26.8739,26.8359,26.8663,36800.0
2013-01-23 11:50:00,35.44,35.48,35.44,35.47,34600.0,26.8739,26.9042,26.8739,26.8966,34600.0
2013-01-23 12:00:00,35.47,35.47,35.4,35.4,51700.0,26.8966,26.8966,26.8435,26.8435,51700.0
2013-01-23 12:10:00,35.4,35.4,35.36,35.36,102100.0,26.8435,26.8435,26.8132,26.8132,102100.0
2013-01-23 12:20:00,35.36,35.37,35.33,35.37,38100.0,26.8132,26.8208,26.7905,26.8208,38100.0
2013-01-23 12:30:00,35.36,35.4,35.36,35.38,43500.0,26.8132,26.8435,26.8132,26.8284,43500.0
2013-01-23 12:40:00,35.37,35.39,35.37,35.38,12300.0,26.8208,26.8359,26.8208,26.8284,12300.0
2013-01-23 12:50:00,35.38,35.44,35.36,35.43,50100.0,26.8284,26.8739,26.8132,26.8663,50100.0
2013-01-23 13:00:00,35.42,35.45,35.42,35.44,22600.0,26.8587,26.8814,26.8587,26.8739,22600.0
2013-01-23 13:10:00,35.43,35.48,35.43,35.47,27400.0,26.8663,26.9042,26.8663,26.8966,27400.0
2013-01-23 13:20:00,35.47,35.52,35.47,35.5,66500.0,26.8966,26.9345,26.8966,26.9194,66500.0
2013-01-23 13:30:00,35.5,35.53,35.5,35.51,25700.0,26.9194,26.9421,26.9194,26.9269,25700.0
2013-01-23 13:40:00,35.51,35.52,35.5,35.51,7100.0,26.9269,26.9345,26.9194,26.9269,7100.0
2013-01-23 13:50:00,35.51,35.51,35.49,35.51,39100.0,26.9269,26.9269,26.9118,26.9269,39100.0
2013-01-23 14:00:00,35.51,35.53,35.5,35.51,35700.0,26.9269,26.9421,26.9194,26.9269,35700.0
2013-01-23 14:10:00,35.52,35.53,35.51,35.51,19900.0,26.9345,26.9421,26.9269,26.9269,19900.0
2013-01-23 14:20:00,35.52,35.53,35.51,35.52,29500.0,26.9345,26.9421,26.9269,26.9345,29500.0
2013-01-23 14:30:00,35.52,35.53,35.49,35.49,48100.0,26.9345,26.9421,26.9118,26.9118,48100.0
2013-01-23 14:40:00,35.5,35.51,35.49,35.51,38000.0,26.9194,26.9269,26.9118,26.9269,38000.0
2013-01-23 14:50:00,35.51,35.52,35.5,35.51,27700.0,26.9269,26.9345,26.9194,26.9269,27700.0
2013-01-23 15:00:00,35.52,35.52,35.5,35.51,49000.0,26.9345,26.9345,26.9194,26.9269,49000.0
2013-01-23 15:10:00,35.52,35.52,35.5,35.5,34000.0,26.9345,26.9345,26.9194,26.9194,34000.0
2013-01-23 15:20:00,35.5,35.51,35.48,35.5,73100.0,26.9194,26.9269,26.9042,26.9194,73100.0
2013-01-23 15:30:00,35.5,35.53,35.49,35.49,76400.0,26.9194,26.9421,26.9118,26.9118,76400.0
2013-01-23 15:40:00,35.5,35.51,35.48,35.49,103000.0,26.9194,26.9269,26.9042,26.9118,103000.0
2013-01-23 15:50:00,35.49,35.52,35.48,35.5,322400.0,26.9118,26.9345,26.9042,26.9194,322400.0
2013-01-24 09:30:00,35.48,35.58,35.45,35.49,79800.0,26.9042,26.98,26.8814,26.9118,79800.0
2013-01-24 09:40:00,35.48,35.61,35.46,35.56,64800.0,26.9042,27.0028,26.889,26.9649,64800.0
2013-01-24 09:50:00,35.56,35.59,35.5,35.55,48700.0,26.9649,26.9876,26.9194,26.9573,48700.0
2013-01-24 10:00:00,35.55,35.57,35.49,35.53,276300.0,26.9573,26.9724,26.9118,26.9421,276300.0
2013-01-24 10:10:00,35.53,35.53,35.48,35.49,72800.0,26.9421,26.9421,26.9042,26.9118,72800.0
2013-01-24 10:20:00,35.5,35.51,35.42,35.45,45000.0,26.9194,26.9269,26.8587,26.8814,45000.0
2013-01-24 10:30:00,35.46,35.5,35.44,35.49,56100.0,26.889,26.9194,26.8739,26.9118,56100.0
2013-01-24 10:40:00,35.5,35.5,35.43,35.49,107500.0,26.9194,26.9194,26.8663,26.9118,107500.0
2013-01-24 10:50:00,35.49,35.55,35.49,35.54,64000.0,26.9118,26.9573,26.9118,26.9497,64000.0
2013-01-24 11:00:00,35.54,35.56,35.5,35.51,136100.0,26.9497,26.9649,26.9194,26.9269,136100.0
2013-01-24 11:10:00,35.52,35.52,35.46,35.48,58800.0,26.9345,26.9345,26.889,26.9042,58800.0
2013-01-24 11:20:00,35.48,35.52,35.47,35.51,66300.0,26.9042,26.9345,26.8966,26.9269,66300.0
2013-01-24 11:30:00,35.5,35.52,35.48,35.5,111000.0,26.9194,26.9345,26.9042,26.9194,111000.0
2013-01-24 11:40:00,35.5,35.51,35.48,35.48,51200.0,26.9194,26.9269,26.9042,26.9042,51200.0
2013-01-24 11:50:00,35.49,35.51,35.46,35.5,36700.0,26.9118,26.9269,26.889,26.9194,36700.0
2013-01-24 12:00:00,35.5,35.52,35.48,35.52,41800.0,26.9194,26.9345,26.9042,26.9345,41800.0
2013-01-24 12:10:00,35.51,35.52,35.49,35.52,31400.0,26.9269,26.9345,26.9118,26.9345,31400.0
2013-01-24 12:20:00,35.51,35.52,35.5,35.5,21100.0,26.9269,26.9345,26.9194,26.9194,21100.0
2013-01-24 12:30:00,35.51,35.51,35.47,35.49,39300.0,26.9269,26.9269,26.8966,26.9118,39300.0
2013-01-24 12:40:00,35.48,35.51,35.48,35.48,48400.0,26.9042,26.9269,26.9042,26.9042,48400.0
2013-01-24 12:50:00,35.48,35.55,35.48,35.51,50800.0,26.9042,26.9573,26.9042,26.9269,50800.0
2013-01-24 13:00:00,35.51,35.52,35.49,35.51,37500.0,26.9269,26.9345,26.9118,26.9269,37500.0
2013-01-24 13:10:00,35.51,35.54,35.5,35.52,30700.0,26.9269,26.9497,26.9194,26.9345,30700.0
2013-01-24 13:20:00,35.52,35.55,35.52,35.52,37600.0,26.9345,26.9573,26.9345,26.9345,37600.0
2013-01-24 13:30:00,35.52,35.53,35.48,35.48,103900.0,26.9345,26.9421,26.9042,26.9042,103900.0
2013-01-24 13:40:00,35.49,35.5,35.46,35.5,44600.0,26.9118,26.9194,26.889,26.9194,44600.0
2013-01-24 13:50:00,35.5,35.51,35.48,35.49,41300.0,26.9194,26.9269,26.9042,26.9118,41300.0
2013-01-24 14:00:00,35.48,35.51,35.48,35.5,50700.0,26.9042,26.9269,26.9042,26.9194,50700.0
2013-01-24 14:10:00,35.51,35.52,35.48,35.48,125700.0,26.9269,26.9345,26.9042,26.9042,125700.0
2013-01-24 14:20:00,35.48,35.48,35.46,35.47,34200.0,26.9042,26.9042,26.889,26.8966,34200.0
2013-01-24 14:30:00,35.48,35.5,35.48,35.48,52900.0,26.9042,26.9194,26.9042,26.9042,52900.0
2013-01-24 14:40:00,35.49,35.49,35.47,35.49,55700.0,26.9118,26.9118,26.8966,26.9118,55700.0
2013-01-24 14:50:00,35.49,35.51,35.48,35.48,54100.0,26.9118,26.9269,26.9042,26.9042,54100.0
2013-01-24 15:00:00,35.49,35.5,35.46,35.49,55400.0,26.9118,26.9194,26.889,26.9118,55400.0
2013-01-24 15:10:00,35.49,35.51,35.49,35.51,53300.0,26.9118,26.9269,26.9118,26.9269,53300.0
2013-01-24 15:20:00,35.51,35.53,35.5,35.5,44500.0,26.9269,26.9421,26.9194,26.9194,44500.0
2013-01-24 15:30:00,35.5,35.55,35.5,35.53,53000.0,26.9194,26.9573,26.9194,26.9421,53000.0
2013-01-24 15:40:00,35.54,35.55,35.51,35.51,48600.0,26.9497,26.9573,26.9269,26.9269,48600.0
2013-01-24 15:50:00,35.51,35.53,35.49,35.51,138100.0,26.9269,26.9421,26.9118,26.9269,138100.0
2013-01-25 09:30:00,35.52,35.55,35.48,35.49,60600.0,26.9345,26.9573,26.9042,26.9118,60600.0
2013-01-25 09:40:00,35.48,35.48,35.45,35.46,23800.0,26.9042,26.9042,26.8814,26.889,23800.0
2013-01-25 09:50:00,35.46,35.49,35.45,35.49,57300.0,26.889,26.9118,26.8814,26.9118,57300.0
2013-01-25 10:00:00,35.49,35.49,35.4,35.42,38500.0,26.9118,26.9118,26.8435,26.8587,38500.0
2013-01-25 10:10:00,35.42,35.44,35.41,35.43,25500.0,26.8587,26.8739,26.8511,26.8663,25500.0
2013-01-25 10:20:00,35.44,35.47,35.37,35.37,42900.0,26.8739,26.8966,26.8208,26.8208,42900.0
2013-01-25 10:30:00,35.37,35.44,35.37,35.41,175500.0,26.8208,26.8739,26.8208,26.8511,175500.0
2013-01-25 10:40:00,35.41,35.46,35.4,35.44,87200.0,26.8511,26.889,26.8435,26.8739,87200.0
2013-01-25 10:50:00,35.44,35.44,35.41,35.44,24700.0,26.8739,26.8739,26.8511,26.8739,24700.0
2013-01-25 11:00:00,35.44,35.46,35.42,35.44,36000.0,26.8739,26.889,26.8587,26.8739,36000.0
2013-01-25 11:10:00,35.43,35.47,35.43,35.44,32500.0,26.8663,26.8966,26.8663,26.8739,32500.0
2013-01-25 11:20:00,35.45,35.48,35.45,35.48,26600.0,26.8814,26.9042,26.8814,26.9042,26600.0
2013-01-25 11:30:00,35.47,35.52,35.47,35.52,46900.0,26.8966,26.9345,26.8966,26.9345,46900.0
2013-01-25 11:40:00,35.52,35.53,35.49,35.49,30000.0,26.9345,26.9421,26.9118,26.9118,30000.0
2013-01-25 11:50:00,35.49,35.51,35.49,35.5,21700.0,26.9118,26.9269,26.9118,26.9194,21700.0
2013-01-25 12:00:00,35.49,35.55,35.48,35.55,35100.0,26.9118,26.9573,26.9042,26.9573,35100.0
2013-01-25 12:10:00,35.55,35.55,35.48,35.49,65000.0,26.9573,26.9573,26.9042,26.9118,65000.0
2013-01-25 12:20:00,35.48,35.5,35.46,35.5,76700.0,26.9042,26.9194,26.889,26.9194,76700.0
2013-01-25 12:30:00,35.5,35.55,35.48,35.54,53900.0,26.9194,26.9573,26.9042,26.9497,53900.0
2013-01-25 12:40:00,35.55,35.59,35.55,35.57,16700.0,26.9573,26.9876,26.9573,26.9724,16700.0
2013-01-25 12:50:00,35.57,35.59,35.56,35.58,19600.0,26.9724,26.9876,26.9649,26.98,19600.0
2013-01-25 13:00:00,35.58,35.62,35.57,35.62,14600.0,26.98,27.0104,26.9724,27.0104,14600.0
2013-01-25 13:10:00,35.62,35.65,35.62,35.62,35900.0,27.0104,27.0331,27.0104,27.0104,35900.0
2013-01-25 13:20:00,35.61,35.67,35.61,35.66,36600.0,27.0028,27.0483,27.0028,27.0407,36600.0
2013-01-25 13:30:00,35.65,35.66,35.59,35.6,25200.0,27.0331,27.0407,26.9876,26.9952,25200.0
2013-01-25 13:40:00,35.6,35.62,35.59,35.62,21300.0,26.9952,27.0104,26.9876,27.0104,21300.0
2013-01-25 13:50:00,35.62,35.63,35.6,35.62,27500.0,27.0104,27.0179,26.9952,27.0104,27500.0
2013-01-25 14:00:00,35.61,35.64,35.61,35.64,54300.0,27.0028,27.0255,27.0028,27.0255,54300.0
2013-01-25 14:10:00,35.64,35.67,35.63,35.67,32900.0,27.0255,27.0483,27.0179,27.0483,32900.0
2013-01-25 14:20:00,35.66,35.68,35.66,35.68,13800.0,27.0407,27.0559,27.0407,27.0559,13800.0
2013-01-25 14:30:00,35.68,35.69,35.61,35.62,68600.0,27.0559,27.0634,27.0028,27.0104,68600.0
2013-01-25 14:40:00,35.61,35.62,35.59,35.6,60100.0,27.0028,27.0104,26.9876,26.9952,60100.0
2013-01-25 14:50:00,35.6,35.66,35.59,35.66,60800.0,26.9952,27.0407,26.9876,27.0407,60800.0
2013-01-25 15:00:00,35.66,35.66,35.63,35.64,53300.0,27.0407,27.0407,27.0179,27.0255,53300.0
2013-01-25 15:10:00,35.64,35.67,35.63,35.66,39200.0,27.0255,27.0483,27.0179,27.0407,39200.0
2013-01-25 15:20:00,35.67,35.72,35.66,35.71,71800.0,27.0483,27.0862,27.0407,27.0786,71800.0
2013-01-25 15:30:00,35.71,35.71,35.62,35.63,83700.0,27.0786,27.0786,27.0104,27.0179,83700.0
2013-01-25 15:40:00,35.63,35.64,35.53,35.62,203900.0,27.0179,27.0255,26.9421,27.0104,203900.0
2013-01-25 15:50:00,35.63,35.69,35.6,35.69,255800.0,27.0179,27.0634,26.9952,27.0634,255800.0
2013-01-28 09:30:00,35.91,37.98,35.91,37.66,2060200.0,27.2303,28.7999,27.2303,28.5573,2060200.0
2013-01-28 09:40:00,37.65,37.88,37.47,37.6,1115100.0,28.5497,28.7241,28.4132,28.5118,1115100.0
2013-01-28 09:50:00,37.6,37.74,37.37,37.5,661200.0,28.5118,28.6179,28.3374,28.4359,661200.0
2013-01-28 10:00:00,37.5,37.5,37.3,37.31,527800.0,28.4359,28.4359,28.2843,28.2919,527800.0
2013-01-28 10:10:00,37.3,37.31,36.97,37.02,417100.0,28.2843,28.2919,28.0341,28.072,417100.0
2013-01-28 10:20:00,37.02,37.13,36.91,37.02,603300.0,28.072,28.1554,27.9886,28.072,603300.0
2013-01-28 10:30:00,37.01,37.01,36.81,36.93,294000.0,28.0644,28.0644,27.9127,28.0037,294000.0
2013-01-28 10:40:00,36.93,36.93,36.64,36.75,302100.0,28.0037,28.0037,27.7838,27.8672,302100.0
2013-01-28 10:50:00,36.75,36.9,36.75,36.77,463500.0,27.8672,27.981,27.8672,27.8824,463500.0
2013-01-28 11:00:00,36.77,36.92,36.75,36.9,642200.0,27.8824,27.9961,27.8672,27.981,642200.0
2013-01-28 11:10:00,36.9,36.97,36.9,36.93,137200.0,27.981,28.0341,27.981,28.0037,137200.0
2013-01-28 11:20:00,36.92,37.16,36.92,37.13,215100.0,27.9961,28.1781,27.9961,28.1554,215100.0
2013-01-28 11:30:00,37.12,37.17,36.95,36.99,176200.0,28.1478,28.1857,28.0189,28.0492,176200.0
2013-01-28 11:40:00,36.99,36.99,35.74,35.92,1547300.0,28.0492,28.0492,27.1014,27.2378,1547300.0
2013-01-28 11:50:00,35.93,36.53,35.93,36.38,362100.0,27.2454,27.7004,27.2454,27.5867,362100.0
2013-01-28 12:00:00,36.4,36.59,36.33,36.33,141300.0,27.6018,27.7459,27.5487,27.5487,141300.0
2013-01-28 12:10:00,36.32,36.49,36.3,36.35,113000.0,27.5412,27.6701,27.526,27.5639,113000.0
2013-01-28 12:20:00,36.35,36.37,36.14,36.28,96900.0,27.5639,27.5791,27.4047,27.5108,96900.0
2013-01-28 12:30:00,36.28,36.31,36.12,36.13,64600.0,27.5108,27.5336,27.3895,27.3971,64600.0
2013-01-28 12:40:00,36.13,36.27,36.07,36.22,82200.0,27.3971,27.5032,27.3516,27.4653,82200.0
2013-01-28 12:50:00,36.21,36.38,36.21,36.3,85300.0,27.4577,27.5867,27.4577,27.526,85300.0
2013-01-28 13:00:00,36.27,36.27,36.1,36.11,76700.0,27.5032,27.5032,27.3743,27.3819,76700.0
2013-01-28 13:10:00,36.11,36.12,35.97,36.03,108700.0,27.3819,27.3895,27.2758,27.3213,108700.0
2013-01-28 13:20:00,36.04,36.04,35.84,35.89,124400.0,27.3288,27.3288,27.1772,27.2151,124400.0
2013-01-28 13:30:00,35.89,36.12,35.89,36.1,101600.0,27.2151,27.3895,27.2151,27.3743,101600.0
2013-01-28 13:40:00,36.11,36.19,36.1,36.16,45800.0,27.3819,27.4426,27.3743,27.4198,45800.0
2013-01-28 13:50:00,36.16,36.16,36.05,36.14,84100.0,27.4198,27.4198,27.3364,27.4047,84100.0
2013-01-28 14:00:00,36.14,36.2,36.11,36.19,120000.0,27.4047,27.4502,27.3819,27.4426,120000.0
2013-01-28 14:10:00,36.19,36.44,36.18,36.38,180300.0,27.4426,27.6322,27.435,27.5867,180300.0
2013-01-28 14:20:00,36.39,36.48,36.34,36.48,103700.0,27.5942,27.6625,27.5563,27.6625,103700.0
2013-01-28 14:30:00,36.48,36.5,36.39,36.48,109900.0,27.6625,27.6777,27.5942,27.6625,109900.0
2013-01-28 14:40:00,36.48,36.54,36.46,36.51,134900.0,27.6625,27.708,27.6473,27.6852,134900.0
2013-01-28 14:50:00,36.52,36.52,36.45,36.48,115200.0,27.6928,27.6928,27.6397,27.6625,115200.0
2013-01-28 15:00:00,36.47,36.48,36.4,36.42,132200.0,27.6549,27.6625,27.6018,27.617,132200.0
2013-01-28 15:10:00,36.42,36.61,36.41,36.59,169600.0,27.617,27.7611,27.6094,27.7459,169600.0
2013-01-28 15:20:00,36.59,36.69,36.51,36.68,225900.0,27.7459,27.8217,27.6852,27.8141,225900.0
2013-01-28 15:30:00,36.68,36.68,36.49,36.56,349000.0,27.8141,27.8141,27.6701,27.7232,349000.0
2013-01-28 15:40:00,36.56,36.56,36.4,36.44,262400.0,27.7232,27.7232,27.6018,27.6322,262400.0
2013-01-28 15:50:00,36.44,36.55,36.4,36.47,543700.0,27.6322,27.7156,27.6018,27.6549,543700.0
2013-01-29 09:30:00,36.47,36.57,36.43,36.48,79100.0,27.6549,27.7307,27.6246,27.6625,79100.0
2013-01-29 09:40:00,36.47,36.57,36.39,36.56,80100.0,27.6549,27.7307,27.5942,27.7232,80100.0
2013-01-29 09:50:00,36.56,36.62,36.52,36.61,47100.0,27.7232,27.7686,27.6928,27.7611,47100.0
2013-01-29 10:00:00,36.61,36.62,36.5,36.57,79900.0,27.7611,27.7686,27.6777,27.7307,79900.0
2013-01-29 10:10:00,36.57,36.62,36.57,36.6,45700.0,27.7307,27.7686,27.7307,27.7535,45700.0
2013-01-29 10:20:00,36.61,36.64,36.57,36.58,41500.0,27.7611,27.7838,27.7307,27.7383,41500.0
2013-01-29 10:30:00,36.57,36.59,36.54,36.58,41300.0,27.7307,27.7459,27.708,27.7383,41300.0
2013-01-29 10:40:00,36.58,36.69,36.57,36.62,85400.0,27.7383,27.8217,27.7307,27.7686,85400.0
2013-01-29 10:50:00,36.62,36.62,36.53,36.53,70200.0,27.7686,27.7686,27.7004,27.7004,70200.0
2013-01-29 11:00:00,36.53,36.58,36.52,36.56,38400.0,27.7004,27.7383,27.6928,27.7232,38400.0
2013-01-29 11:10:00,36.55,36.56,36.51,36.52,32000.0,27.7156,27.7232,27.6852,27.6928,32000.0
2013-01-29 11:20:00,36.52,36.55,36.44,36.46,60800.0,27.6928,27.7156,27.6322,27.6473,60800.0
2013-01-29 11:30:00,36.47,36.47,36.39,36.43,58700.0,27.6549,27.6549,27.5942,27.6246,58700.0
2013-01-29 11:40:00,36.44,36.44,36.4,36.43,28000.0,27.6322,27.6322,27.6018,27.6246,28000.0
2013-01-29 11:50:00,36.44,36.45,36.39,36.4,52300.0,27.6322,27.6397,27.5942,27.6018,52300.0
2013-01-29 12:00:00,36.41,36.41,36.35,36.4,33900.0,27.6094,27.6094,27.5639,27.6018,33900.0
2013-01-29 12:10:00,36.41,36.43,36.4,36.41,24300.0,27.6094,27.6246,27.6018,27.6094,24300.0
2013-01-29 12:20:00,36.41,36.42,36.38,36.4,26600.0,27.6094,27.617,27.5867,27.6018,26600.0
2013-01-29 12:30:00,36.4,36.45,36.37,36.44,292000.0,27.6018,27.6397,27.5791,27.6322,292000.0
2013-01-29 12:40:00,36.44,36.45,36.42,36.43,46700.0,27.6322,27.6397,27.617,27.6246,46700.0
2013-01-29 12:50:00,36.44,36.45,36.42,36.42,33700.0,27.6322,27.6397,27.617,27.617,33700.0
2013-01-29 13:00:00,36.43,36.43,36.4,36.4,36100.0,27.6246,27.6246,27.6018,27.6018,36100.0
2013-01-29 13:10:00,36.4,36.41,36.4,36.41,27900.0,27.6018,27.6094,27.6018,27.6094,27900.0
2013-01-29 13:20:00,36.4,36.42,36.38,36.39,55900.0,27.6018,27.617,27.5867,27.5942,55900.0
2013-01-29 13:30:00,36.39,36.4,36.39,36.4,55800.0,27.5942,27.6018,27.5942,27.6018,55800.0
2013-01-29 13:40:00,36.4,36.4,36.36,36.37,63800.0,27.6018,27.6018,27.5715,27.5791,63800.0
2013-01-29 13:50:00,36.37,36.41,36.36,36.4,72900.0,27.5791,27.6094,27.5715,27.6018,72900.0
2013-01-29 14:00:00,36.4,36.41,36.39,36.4,58800.0,27.6018,27.6094,27.5942,27.6018,58800.0
2013-01-29 14:10:00,36.4,36.42,36.39,36.41,91700.0,27.6018,27.617,27.5942,27.6094,91700.0
2013-01-29 14:20:00,36.41,36.41,36.37,36.39,98700.0,27.6094,27.6094,27.5791,27.5942,98700.0
2013-01-29 14:30:00,36.38,36.39,36.36,36.37,63700.0,27.5867,27.5942,27.5715,27.5791,63700.0
2013-01-29 14:40:00,36.37,36.37,36.35,36.35,30300.0,27.5791,27.5791,27.5639,27.5639,30300.0
2013-01-29 14:50:00,36.35,36.36,36.34,36.35,40400.0,27.5639,27.5715,27.5563,27.5639,40400.0
2013-01-29 15:00:00,36.35,36.4,36.34,36.38,74300.0,27.5639,27.6018,27.5563,27.5867,74300.0
2013-01-29 15:10:00,36.39,36.39,36.38,36.39,60300.0,27.5942,27.5942,27.5867,27.5942,60300.0
2013-01-29 15:20:00,36.39,36.39,36.38,36.38,77400.0,27.5942,27.5942,27.5867,27.5867,77400.0
2013-01-29 15:30:00,36.38,36.39,36.36,36.37,156800.0,27.5867,27.5942,27.5715,27.5791,156800.0
2013-01-29 15:40:00,36.37,36.37,36.29,36.33,202000.0,27.5791,27.5791,27.5184,27.5487,202000.0
2013-01-29 15:50:00,36.32,36.37,36.31,36.32,404300.0,27.5412,27.5791,27.5336,27.5412,404300.0
2013-01-30 09:30:00,36.37,36.43,36.15,36.37,121300.0,27.5791,27.6246,27.4123,27.5791,121300.0
2013-01-30 09:40:00,36.39,36.41,36.19,36.21,140500.0,27.5942,27.6094,27.4426,27.4577,140500.0
2013-01-30 09:50:00,36.22,36.24,36.13,36.13,29700.0,27.4653,27.4805,27.3971,27.3971,29700.0
2013-01-30 10:00:00,36.13,36.17,36.11,36.15,79100.0,27.3971,27.4274,27.3819,27.4123,79100.0
2013-01-30 10:10:00,36.16,36.22,36.09,36.09,255400.0,27.4198,27.4653,27.3668,27.3668,255400.0
2013-01-30 10:20:00,36.09,36.21,36.0,36.21,137600.0,27.3668,27.4577,27.2985,27.4577,137600.0
2013-01-30 10:30:00,36.2,36.25,36.17,36.19,72400.0,27.4502,27.4881,27.4274,27.4426,72400.0
2013-01-30 10:40:00,36.18,36.26,36.17,36.23,44600.0,27.435,27.4957,27.4274,27.4729,44600.0
2013-01-30 10:50:00,36.22,36.23,36.11,36.12,45800.0,27.4653,27.4729,27.3819,27.3895,45800.0
2013-01-30 11:00:00,36.13,36.17,36.12,36.13,66800.0,27.3971,27.4274,27.3895,27.3971,66800.0
2013-01-30 11:10:00,36.14,36.18,36.12,36.16,57600.0,27.4047,27.435,27.3895,27.4198,57600.0
2013-01-30 11:20:00,36.15,36.18,36.15,36.17,21900.0,27.4123,27.435,27.4123,27.4274,21900.0
2013-01-30 11:30:00,36.17,36.18,36.14,36.15,35800.0,27.4274,27.435,27.4047,27.4123,35800.0
2013-01-30 11:40:00,36.15,36.18,36.14,36.17,41700.0,27.4123,27.435,27.4047,27.4274,41700.0
2013-01-30 11:50:00,36.17,36.17,36.11,36.12,54000.0,27.4274,27.4274,27.3819,27.3895,54000.0
2013-01-30 12:00:00,36.11,36.11,36.03,36.05,70800.0,27.3819,27.3819,27.3213,27.3364,70800.0
2013-01-30 12:10:00,36.06,36.1,36.03,36.09,169600.0,27.344,27.3743,27.3213,27.3668,169600.0
2013-01-30 12:20:00,36.09,36.11,36.01,36.04,79900.0,27.3668,27.3819,27.3061,27.3288,79900.0
2013-01-30 12:30:00,36.05,36.06,36.02,36.03,48400.0,27.3364,27.344,27.3137,27.3213,48400.0
2013-01-30 12:40:00,36.03,36.07,36.03,36.07,45600.0,27.3213,27.3516,27.3213,27.3516,45600.0
2013-01-30 12:50:00,36.08,36.1,36.07,36.09,25500.0,27.3592,27.3743,27.3516,27.3668,25500.0
2013-01-30 13:00:00,36.1,36.11,36.08,36.11,25900.0,27.3743,27.3819,27.3592,27.3819,25900.0
2013-01-30 13:10:00,36.11,36.19,36.11,36.14,28300.0,27.3819,27.4426,27.3819,27.4047,28300.0
2013-01-30 13:20:00,36.14,36.16,36.14,36.16,16400.0,27.4047,27.4198,27.4047,27.4198,16400.0
2013-01-30 13:30:00,36.16,36.16,36.15,36.15,14600.0,27.4198,27.4198,27.4123,27.4123,14600.0
2013-01-30 13:40:00,36.16,36.16,36.05,36.05,47900.0,27.4198,27.4198,27.3364,27.3364,47900.0
2013-01-30 13:50:00,36.05,36.06,36.05,36.06,27400.0,27.3364,27.344,27.3364,27.344,27400.0
2013-01-30 14:00:00,36.05,36.06,36.04,36.04,41900.0,27.3364,27.344,27.3288,27.3288,41900.0
2013-01-30 14:10:00,36.04,36.05,35.96,35.97,166800.0,27.3288,27.3364,27.2682,27.2758,166800.0
2013-01-30 14:20:00,35.97,36.0,35.9,35.93,125000.0,27.2758,27.2985,27.2227,27.2454,125000.0
2013-01-30 14:30:00,35.93,35.98,35.91,35.98,96000.0,27.2454,27.2833,27.2303,27.2833,96000.0
2013-01-30 14:40:00,35.98,36.0,35.9,35.93,67100.0,27.2833,27.2985,27.2227,27.2454,67100.0
2013-01-30 14:50:00,35.93,36.0,35.92,36.0,51100.0,27.2454,27.2985,27.2378,27.2985,51100.0
2013-01-30 15:00:00,36.0,36.0,35.99,36.0,141900.0,27.2985,27.2985,27.2909,27.2985,141900.0
2013-01-30 15:10:00,36.0,36.0,35.96,36.0,94500.0,27.2985,27.2985,27.2682,27.2985,94500.0
2013-01-30 15:20:00,36.0,36.0,35.99,36.0,25400.0,27.2985,27.2985,27.2909,27.2985,25400.0
2013-01-30 15:30:00,36.0,36.05,35.99,36.04,233300.0,27.2985,27.3364,27.2909,27.3288,233300.0
2013-01-30 15:40:00,36.04,36.12,36.03,36.1,244900.0,27.3288,27.3895,27.3213,27.3743,244900.0
2013-01-30 15:50:00,36.1,36.1,36.03,36.05,309900.0,27.3743,27.3743,27.3213,27.3364,309900.0
2013-01-31 09:30:00,36.14,36.16,35.95,36.14,57200.0,27.4047,27.4198,27.2606,27.4047,57200.0
2013-01-31 09:40:00,36.14,36.15,35.99,36.01,55400.0,27.4047,27.4123,27.2909,27.3061,55400.0
2013-01-31 09:50:00,36.01,36.04,35.96,36.0,102900.0,27.3061,27.3288,27.2682,27.2985,102900.0
2013-01-31 10:00:00,36.0,36.07,35.98,36.05,45900.0,27.2985,27.3516,27.2833,27.3364,45900.0
2013-01-31 10:10:00,36.05,36.23,36.05,36.21,57700.0,27.3364,27.4729,27.3364,27.4577,57700.0
2013-01-31 10:20:00,36.21,36.22,36.09,36.15,111100.0,27.4577,27.4653,27.3668,27.4123,111100.0
2013-01-31 10:30:00,36.14,36.14,35.98,35.99,39900.0,27.4047,27.4047,27.2833,27.2909,39900.0
2013-01-31 10:40:00,35.98,36.06,35.97,36.04,33500.0,27.2833,27.344,27.2758,27.3288,33500.0
2013-01-31 10:50:00,36.03,36.08,36.0,36.06,70500.0,27.3213,27.3592,27.2985,27.344,70500.0
2013-01-31 11:00:00,36.05,36.05,36.01,36.02,23200.0,27.3364,27.3364,27.3061,27.3137,23200.0
2013-01-31 11:10:00,36.01,36.02,35.97,36.02,16400.0,27.3061,27.3137,27.2758,27.3137,16400.0
2013-01-31 11:20:00,36.02,36.11,36.02,36.09,53100.0,27.3137,27.3819,27.3137,27.3668,53100.0
2013-01-31 11:30:00,36.08,36.08,36.03,36.06,37200.0,27.3592,27.3592,27.3213,27.344,37200.0
2013-01-31 11:40:00,36.06,36.11,36.04,36.11,31100.0,27.344,27.3819,27.3288,27.3819,31100.0
2013-01-31 11:50:00,36.12,36.13,36.09,36.09,30400.0,27.3895,27.3971,27.3668,27.3668,30400.0
2013-01-31 12:00:00,36.09,36.1,36.05,36.05,22500.0,27.3668,27.3743,27.3364,27.3364,22500.0
2013-01-31 12:10:00,36.05,36.1,36.05,36.1,45400.0,27.3364,27.3743,27.3364,27.3743,45400.0
2013-01-31 12:20:00,36.1,36.12,36.08,36.09,43200.0,27.3743,27.3895,27.3592,27.3668,43200.0
2013-01-31 12:30:00,36.08,36.09,36.07,36.08,32000.0,27.3592,27.3668,27.3516,27.3592,32000.0
2013-01-31 12:40:00,36.08,36.1,36.07,36.09,38700.0,27.3592,27.3743,27.3516,27.3668,38700.0
2013-01-31 12:50:00,36.09,36.1,36.06,36.06,46200.0,27.3668,27.3743,27.344,27.344,46200.0
2013-01-31 13:00:00,36.07,36.07,36.06,36.07,18200.0,27.3516,27.3516,27.344,27.3516,18200.0
2013-01-31 13:10:00,36.06,36.06,36.03,36.04,25400.0,27.344,27.344,27.3213,27.3288,25400.0
2013-01-31 13:20:00,36.04,36.06,36.03,36.06,41100.0,27.3288,27.344,27.3213,27.344,41100.0
2013-01-31 13:30:00,36.06,36.06,36.05,36.06,36200.0,27.344,27.344,27.3364,27.344,36200.0
2013-01-31 13:40:00,36.05,36.2,36.05,36.2,56100.0,27.3364,27.4502,27.3364,27.4502,56100.0
2013-01-31 13:50:00,36.2,36.24,36.19,36.21,55900.0,27.4502,27.4805,27.4426,27.4577,55900.0
2013-01-31 14:00:00,36.21,36.21,36.17,36.17,48800.0,27.4577,27.4577,27.4274,27.4274,48800.0
2013-01-31 14:10:00,36.17,36.18,36.12,36.18,42300.0,27.4274,27.435,27.3895,27.435,42300.0
2013-01-31 14:20:00,36.18,36.18,36.17,36.18,57900.0,27.435,27.435,27.4274,27.435,57900.0
2013-01-31 14:30:00,36.17,36.23,36.17,36.18,71100.0,27.4274,27.4729,27.4274,27.435,71100.0
2013-01-31 14:40:00,36.18,36.19,36.16,36.16,37700.0,27.435,27.4426,27.4198,27.4198,37700.0
2013-01-31 14:50:00,36.16,36.18,36.16,36.18,69200.0,27.4198,27.435,27.4198,27.435,69200.0
2013-01-31 15:00:00,36.18,36.24,36.18,36.24,96100.0,27.435,27.4805,27.435,27.4805,96100.0
2013-01-31 15:10:00,36.24,36.26,36.23,36.26,99000.0,27.4805,27.4957,27.4729,27.4957,99000.0
2013-01-31 15:20:00,36.26,36.28,36.23,36.24,100500.0,27.4957,27.5108,27.4729,27.4805,100500.0
2013-01-31 15:30:00,36.23,36.28,36.23,36.28,171200.0,27.4729,27.5108,27.4729,27.5108,171200.0
2013-01-31 15:40:00,36.28,36.3,36.25,36.27,259100.0,27.5108,27.526,27.4881,27.5032,259100.0
2013-01-31 15:50:00,36.27,36.43,36.26,36.39,833500.0,27.5032,27.6246,27.4957,27.5942,833500.0
2013-02-01 09:30:00,36.55,36.55,36.43,36.48,63300.0,27.7156,27.7156,27.6246,27.6625,63300.0
2013-02-01 09:40:00,36.49,36.53,36.35,36.41,136700.0,27.6701,27.7004,27.5639,27.6094,136700.0
2013-02-01 09:50:00,36.41,36.47,36.35,36.35,83400.0,27.6094,27.6549,27.5639,27.5639,83400.0
2013-02-01 10:00:00,36.36,36.46,36.36,36.42,83900.0,27.5715,27.6473,27.5715,27.617,83900.0
2013-02-01 10:10:00,36.43,36.43,36.36,36.38,106000.0,27.6246,27.6246,27.5715,27.5867,106000.0
2013-02-01 10:20:00,36.38,36.4,36.26,36.27,43600.0,27.5867,27.6018,27.4957,27.5032,43600.0
2013-02-01 10:30:00,36.27,36.3,36.25,36.26,39400.0,27.5032,27.526,27.4881,27.4957,39400.0
2013-02-01 10:40:00,36.26,36.27,36.19,36.25,182300.0,27.4957,27.5032,27.4426,27.4881,182300.0
2013-02-01 10:50:00,36.25,36.31,36.24,36.31,45400.0,27.4881,27.5336,27.4805,27.5336,45400.0
2013-02-01 11:00:00,36.31,36.34,36.31,36.32,31600.0,27.5336,27.5563,27.5336,27.5412,31600.0
2013-02-01 11:10:00,36.32,36.36,36.32,36.34,55600.0,27.5412,27.5715,27.5412,27.5563,55600.0
2013-02-01 11:20:00,36.34,36.37,36.34,36.37,81600.0,27.5563,27.5791,27.5563,27.5791,81600.0
2013-02-01 11:30:00,36.36,36.37,36.33,36.35,92400.0,27.5715,27.5791,27.5487,27.5639,92400.0
2013-02-01 11:40:00,36.34,36.37,36.34,36.37,37100.0,27.5563,27.5791,27.5563,27.5791,37100.0
2013-02-01 11:50:00,36.36,36.38,36.33,36.37,49100.0,27.5715,27.5867,27.5487,27.5791,49100.0
2013-02-01 12:00:00,36.38,36.39,36.36,36.37,24000.0,27.5867,27.5942,27.5715,27.5791,24000.0
2013-02-01 12:10:00,36.36,36.37,36.31,36.31,34900.0,27.5715,27.5791,27.5336,27.5336,34900.0
2013-02-01 12:20:00,36.3,36.31,36.26,36.26,31000.0,27.526,27.5336,27.4957,27.4957,31000.0
2013-02-01 12:30:00,36.27,36.28,36.26,36.27,74200.0,27.5032,27.5108,27.4957,27.5032,74200.0
2013-02-01 12:40:00,36.26,36.33,36.26,36.31,50000.0,27.4957,27.5487,27.4957,27.5336,50000.0
2013-02-01 12:50:00,36.31,36.35,36.31,36.31,38800.0,27.5336,27.5639,27.5336,27.5336,38800.0
2013-02-01 13:00:00,36.31,36.31,36.25,36.25,20100.0,27.5336,27.5336,27.4881,27.4881,20100.0
2013-02-01 13:10:00,36.25,36.25,36.22,36.23,47000.0,27.4881,27.4881,27.4653,27.4729,47000.0
2013-02-01 13:20:00,36.22,36.23,36.19,36.22,31500.0,27.4653,27.4729,27.4426,27.4653,31500.0
2013-02-01 13:30:00,36.22,36.28,36.22,36.28,39800.0,27.4653,27.5108,27.4653,27.5108,39800.0
2013-02-01 13:40:00,36.28,36.29,36.27,36.27,20800.0,27.5108,27.5184,27.5032,27.5032,20800.0
2013-02-01 13:50:00,36.28,36.28,36.26,36.27,16300.0,27.5108,27.5108,27.4957,27.5032,16300.0
2013-02-01 14:00:00,36.27,36.28,36.26,36.27,26700.0,27.5032,27.5108,27.4957,27.5032,26700.0
2013-02-01 14:10:00,36.26,36.27,36.26,36.27,39000.0,27.4957,27.5032,27.4957,27.5032,39000.0
2013-02-01 14:20:00,36.27,36.29,36.26,36.29,34200.0,27.5032,27.5184,27.4957,27.5184,34200.0
2013-02-01 14:30:00,36.28,36.29,36.27,36.27,21000.0,27.5108,27.5184,27.5032,27.5032,21000.0
2013-02-01 14:40:00,36.28,36.31,36.27,36.31,29900.0,27.5108,27.5336,27.5032,27.5336,29900.0
2013-02-01 14:50:00,36.31,36.32,36.21,36.21,59600.0,27.5336,27.5412,27.4577,27.4577,59600.0
2013-02-01 15:00:00,36.22,36.24,36.18,36.19,82000.0,27.4653,27.4805,27.435,27.4426,82000.0
2013-02-01 15:10:00,36.18,36.23,36.18,36.2,42700.0,27.435,27.4729,27.435,27.4502,42700.0
2013-02-01 15:20:00,36.2,36.21,36.18,36.2,46100.0,27.4502,27.4577,27.435,27.4502,46100.0
2013-02-01 15:30:00,36.2,36.23,36.19,36.2,54000.0,27.4502,27.4729,27.4426,27.4502,54000.0
2013-02-01 15:40:00,36.19,36.28,36.19,36.28,80500.0,27.4426,27.5108,27.4426,27.5108,80500.0
2013-02-01 15:50:00,36.28,36.3,36.27,36.3,186800.0,27.5108,27.526,27.5032,27.526,186800.0
2013-02-04 09:30:00,36.14,36.3,36.11,36.2,72800.0,27.4047,27.526,27.3819,27.4502,72800.0
2013-02-04 09:40:00,36.19,36.2,36.0,36.1,61600.0,27.4426,27.4502,27.2985,27.3743,61600.0
2013-02-04 09:50:00,36.11,36.22,36.11,36.13,33000.0,27.3819,27.4653,27.3819,27.3971,33000.0
2013-02-04 10:00:00,36.12,36.13,36.03,36.1,32700.0,27.3895,27.3971,27.3213,27.3743,32700.0
2013-02-04 10:10:00,36.1,36.23,36.1,36.14,49000.0,27.3743,27.4729,27.3743,27.4047,49000.0
2013-02-04 10:20:00,36.14,36.18,36.1,36.18,61400.0,27.4047,27.435,27.3743,27.435,61400.0
2013-02-04 10:30:00,36.18,36.18,36.08,36.13,45300.0,27.435,27.435,27.3592,27.3971,45300.0
2013-02-04 10:40:00,36.12,36.16,36.1,36.15,34800.0,27.3895,27.4198,27.3743,27.4123,34800.0
2013-02-04 10:50:00,36.16,36.18,36.1,36.11,32100.0,27.4198,27.435,27.3743,27.3819,32100.0
2013-02-04 11:00:00,36.11,36.16,36.07,36.13,42200.0,27.3819,27.4198,27.3516,27.3971,42200.0
2013-02-04 11:10:00,36.12,36.15,36.12,36.12,22000.0,27.3895,27.4123,27.3895,27.3895,22000.0
2013-02-04 11:20:00,36.13,36.21,36.1,36.19,53600.0,27.3971,27.4577,27.3743,27.4426,53600.0
2013-02-04 11:30:00,36.19,36.19,36.1,36.11,50500.0,27.4426,27.4426,27.3743,27.3819,50500.0
2013-02-04 11:40:00,36.1,36.18,36.08,36.18,49100.0,27.3743,27.435,27.3592,27.435,49100.0
2013-02-04 11:50:00,36.18,36.18,36.07,36.08,48100.0,27.435,27.435,27.3516,27.3592,48100.0
2013-02-04 12:00:00,36.08,36.13,36.08,36.11,34300.0,27.3592,27.3971,27.3592,27.3819,34300.0
2013-02-04 12:10:00,36.1,36.15,36.1,36.12,18700.0,27.3743,27.4123,27.3743,27.3895,18700.0
2013-02-04 12:20:00,36.13,36.15,36.11,36.15,40300.0,27.3971,27.4123,27.3819,27.4123,40300.0
2013-02-04 12:30:00,36.15,36.16,36.13,36.14,23700.0,27.4123,27.4198,27.3971,27.4047,23700.0
2013-02-04 12:40:00,36.13,36.16,36.12,36.14,77500.0,27.3971,27.4198,27.3895,27.4047,77500.0
2013-02-04 12:50:00,36.14,36.14,36.06,36.07,28100.0,27.4047,27.4047,27.344,27.3516,28100.0
2013-02-04 13:00:00,36.08,36.11,36.07,36.11,14200.0,27.3592,27.3819,27.3516,27.3819,14200.0
2013-02-04 13:10:00,36.1,36.11,36.04,36.07,34900.0,27.3743,27.3819,27.3288,27.3516,34900.0
2013-02-04 13:20:00,36.06,36.07,36.04,36.05,31200.0,27.344,27.3516,27.3288,27.3364,31200.0
2013-02-04 13:30:00,36.06,36.06,35.98,36.0,73600.0,27.344,27.344,27.2833,27.2985,73600.0
2013-02-04 13:40:00,36.01,36.02,35.98,35.99,22200.0,27.3061,27.3137,27.2833,27.2909,22200.0
2013-02-04 13:50:00,35.99,36.01,35.98,36.01,18600.0,27.2909,27.3061,27.2833,27.3061,18600.0
2013-02-04 14:00:00,36.01,36.04,36.0,36.04,28600.0,27.3061,27.3288,27.2985,27.3288,28600.0
2013-02-04 14:10:00,36.04,36.05,36.03,36.04,21500.0,27.3288,27.3364,27.3213,27.3288,21500.0
2013-02-04 14:20:00,36.04,36.06,36.02,36.06,38900.0,27.3288,27.344,27.3137,27.344,38900.0
2013-02-04 14:30:00,36.06,36.06,36.04,36.04,10200.0,27.344,27.344,27.3288,27.3288,10200.0
2013-02-04 14:40:00,36.05,36.07,36.04,36.04,20300.0,27.3364,27.3516,27.3288,27.3288,20300.0
2013-02-04 14:50:00,36.04,36.08,36.02,36.08,36400.0,27.3288,27.3592,27.3137,27.3592,36400.0
2013-02-04 15:00:00,36.09,36.09,36.03,36.03,17700.0,27.3668,27.3668,27.3213,27.3213,17700.0
2013-02-04 15:10:00,36.04,36.04,36.0,36.0,20800.0,27.3288,27.3288,27.2985,27.2985,20800.0
2013-02-04 15:20:00,36.01,36.06,36.0,36.06,44200.0,27.3061,27.344,27.2985,27.344,44200.0
2013-02-04 15:30:00,36.05,36.05,35.97,35.97,57700.0,27.3364,27.3364,27.2758,27.2758,57700.0
2013-02-04 15:40:00,35.98,35.99,35.9,35.93,115200.0,27.2833,27.2909,27.2227,27.2454,115200.0
2013-02-04 15:50:00,35.93,35.94,35.89,35.92,210100.0,27.2454,27.253,27.2151,27.2378,210100.0
2013-02-05 09:30:00,36.11,36.25,36.08,36.22,78000.0,27.3819,27.4881,27.3592,27.4653,78000.0
2013-02-05 09:40:00,36.25,36.28,36.2,36.24,93700.0,27.4881,27.5108,27.4502,27.4805,93700.0
2013-02-05 09:50:00,36.24,36.25,36.12,36.18,93500.0,27.4805,27.4881,27.3895,27.435,93500.0
2013-02-05 10:00:00,36.18,36.2,36.06,36.07,105100.0,27.435,27.4502,27.344,27.3516,105100.0
2013-02-05 10:10:00,36.07,36.1,36.01,36.06,73700.0,27.3516,27.3743,27.3061,27.344,73700.0
2013-02-05 10:20:00,36.06,36.15,36.0,36.05,142300.0,27.344,27.4123,27.2985,27.3364,142300.0
2013-02-05 10:30:00,36.06,36.06,35.95,35.98,86900.0,27.344,27.344,27.2606,27.2833,86900.0
2013-02-05 10:40:00,36.0,36.01,35.91,35.99,88600.0,27.2985,27.3061,27.2303,27.2909,88600.0
2013-02-05 10:50:00,36.0,36.05,35.85,35.85,98300.0,27.2985,27.3364,27.1848,27.1848,98300.0
2013-02-05 11:00:00,35.85,36.03,35.85,36.0,36800.0,27.1848,27.3213,27.1848,27.2985,36800.0
2013-02-05 11:10:00,36.0,36.05,35.98,36.0,86100.0,27.2985,27.3364,27.2833,27.2985,86100.0
2013-02-05 11:20:00,36.0,36.04,36.0,36.02,55100.0,27.2985,27.3288,27.2985,27.3137,55100.0
2013-02-05 11:30:00,36.03,36.08,35.99,35.99,54500.0,27.3213,27.3592,27.2909,27.2909,54500.0
2013-02-05 11:40:00,35.98,35.98,35.93,35.95,44100.0,27.2833,27.2833,27.2454,27.2606,44100.0
2013-02-05 11:50:00,35.96,35.96,35.93,35.96,32500.0,27.2682,27.2682,27.2454,27.2682,32500.0
2013-02-05 12:00:00,35.95,36.0,35.93,35.95,74300.0,27.2606,27.2985,27.2454,27.2606,74300.0
2013-02-05 12:10:00,35.96,35.99,35.95,35.99,11800.0,27.2682,27.2909,27.2606,27.2909,11800.0
2013-02-05 12:20:00,36.0,36.05,35.99,36.04,33100.0,27.2985,27.3364,27.2909,27.3288,33100.0
2013-02-05 12:30:00,36.04,36.06,36.03,36.04,15300.0,27.3288,27.344,27.3213,27.3288,15300.0
2013-02-05 12:40:00,36.04,36.08,36.03,36.07,17400.0,27.3288,27.3592,27.3213,27.3516,17400.0
2013-02-05 12:50:00,36.07,36.08,36.03,36.04,46600.0,27.3516,27.3592,27.3213,27.3288,46600.0
2013-02-05 13:00:00,36.03,36.05,36.03,36.05,10600.0,27.3213,27.3364,27.3213,27.3364,10600.0
2013-02-05 13:10:00,36.06,36.07,36.04,36.05,22400.0,27.344,27.3516,27.3288,27.3364,22400.0
2013-02-05 13:20:00,36.05,36.11,36.05,36.1,35400.0,27.3364,27.3819,27.3364,27.3743,35400.0
2013-02-05 13:30:00,36.1,36.1,36.01,36.02,30900.0,27.3743,27.3743,27.3061,27.3137,30900.0
2013-02-05 13:40:00,36.01,36.03,36.0,36.02,34500.0,27.3061,27.3213,27.2985,27.3137,34500.0
2013-02-05 13:50:00,36.02,36.03,35.98,36.01,46600.0,27.3137,27.3213,27.2833,27.3061,46600.0
2013-02-05 14:00:00,36.01,36.09,35.98,36.08,90500.0,27.3061,27.3668,27.2833,27.3592,90500.0
2013-02-05 14:10:00,36.07,36.09,36.05,36.07,47300.0,27.3516,27.3668,27.3364,27.3516,47300.0
2013-02-05 14:20:00,36.07,36.08,36.0,36.0,47300.0,27.3516,27.3592,27.2985,27.2985,47300.0
2013-02-05 14:30:00,36.0,36.02,35.99,36.02,36200.0,27.2985,27.3137,27.2909,27.3137,36200.0
2013-02-05 14:40:00,36.02,36.08,36.01,36.08,34400.0,27.3137,27.3592,27.3061,27.3592,34400.0
2013-02-05 14:50:00,36.07,36.09,36.0,36.03,40700.0,27.3516,27.3668,27.2985,27.3213,40700.0
2013-02-05 15:00:00,36.03,36.05,36.02,36.04,50000.0,27.3213,27.3364,27.3137,27.3288,50000.0
2013-02-05 15:10:00,36.05,36.07,36.03,36.05,35600.0,27.3364,27.3516,27.3213,27.3364,35600.0
2013-02-05 15:20:00,36.05,36.05,36.03,36.03,45600.0,27.3364,27.3364,27.3213,27.3213,45600.0
2013-02-05 15:30:00,36.04,36.07,36.02,36.06,174300.0,27.3288,27.3516,27.3137,27.344,174300.0
2013-02-05 15:40:00,36.06,36.08,36.01,36.01,98600.0,27.344,27.3592,27.3061,27.3061,98600.0
2013-02-05 15:50:00,36.01,36.01,35.93,35.97,336200.0,27.3061,27.3061,27.2454,27.2758,336200.0
2013-02-06 09:30:00,35.84,35.87,35.6,35.82,122400.0,27.1772,27.1999,26.9952,27.162,122400.0
2013-02-06 09:40:00,35.82,35.82,35.71,35.78,56800.0,27.162,27.162,27.0786,27.1317,56800.0
2013-02-06 09:50:00,35.8,35.8,35.72,35.77,162000.0,27.1468,27.1468,27.0862,27.1241,162000.0
2013-02-06 10:00:00,35.77,35.78,35.69,35.77,84900.0,27.1241,27.1317,27.0634,27.1241,84900.0
2013-02-06 10:10:00,35.78,35.82,35.73,35.75,69300.0,27.1317,27.162,27.0938,27.1089,69300.0
2013-02-06 10:20:00,35.75,35.89,35.74,35.86,30100.0,27.1089,27.2151,27.1014,27.1923,30100.0
2013-02-06 10:30:00,35.86,35.86,35.77,35.82,59000.0,27.1923,27.1923,27.1241,27.162,59000.0
2013-02-06 10:40:00,35.82,35.92,35.82,35.92,62600.0,27.162,27.2378,27.162,27.2378,62600.0
2013-02-06 10:50:00,35.92,35.97,35.91,35.94,85900.0,27.2378,27.2758,27.2303,27.253,85900.0
2013-02-06 11:00:00,35.94,35.97,35.92,35.96,103900.0,27.253,27.2758,27.2378,27.2682,103900.0
2013-02-06 11:10:00,35.97,36.0,35.96,36.0,27800.0,27.2758,27.2985,27.2682,27.2985,27800.0
2013-02-06 11:20:00,36.0,36.01,35.95,35.99,82000.0,27.2985,27.3061,27.2606,27.2909,82000.0
2013-02-06 11:30:00,35.99,36.02,35.97,36.0,83700.0,27.2909,27.3137,27.2758,27.2985,83700.0
2013-02-06 11:40:00,36.0,36.05,35.99,36.05,34500.0,27.2985,27.3364,27.2909,27.3364,34500.0
2013-02-06 11:50:00,36.04,36.05,36.01,36.05,34600.0,27.3288,27.3364,27.3061,27.3364,34600.0
2013-02-06 12:00:00,36.05,36.05,36.02,36.02,22500.0,27.3364,27.3364,27.3137,27.3137,22500.0
2013-02-06 12:10:00,36.02,36.09,36.01,36.07,72200.0,27.3137,27.3668,27.3061,27.3516,72200.0
2013-02-06 12:20:00,36.07,36.08,36.06,36.06,18000.0,27.3516,27.3592,27.344,27.344,18000.0
2013-02-06 12:30:00,36.07,36.07,36.05,36.05,19200.0,27.3516,27.3516,27.3364,27.3364,19200.0
2013-02-06 12:40:00,36.05,36.09,36.05,36.08,27500.0,27.3364,27.3668,27.3364,27.3592,27500.0
2013-02-06 12:50:00,36.09,36.1,36.06,36.07,14200.0,27.3668,27.3743,27.344,27.3516,14200.0
2013-02-06 13:00:00,36.07,36.07,35.98,36.0,113300.0,27.3516,27.3516,27.2833,27.2985,113300.0
2013-02-06 13:10:00,36.01,36.07,35.98,36.06,72600.0,27.3061,27.3516,27.2833,27.344,72600.0
2013-02-06 13:20:00,36.07,36.07,36.03,36.05,84700.0,27.3516,27.3516,27.3213,27.3364,84700.0
2013-02-06 13:30:00,36.05,36.06,36.03,36.05,30000.0,27.3364,27.344,27.3213,27.3364,30000.0
2013-02-06 13:40:00,36.05,36.09,36.04,36.08,44200.0,27.3364,27.3668,27.3288,27.3592,44200.0
2013-02-06 13:50:00,36.08,36.08,36.03,36.04,42700.0,27.3592,27.3592,27.3213,27.3288,42700.0
2013-02-06 14:00:00,36.05,36.05,36.03,36.03,57800.0,27.3364,27.3364,27.3213,27.3213,57800.0
2013-02-06 14:10:00,36.04,36.05,36.02,36.03,37500.0,27.3288,27.3364,27.3137,27.3213,37500.0
2013-02-06 14:20:00,36.03,36.05,36.02,36.05,19600.0,27.3213,27.3364,27.3137,27.3364,19600.0
2013-02-06 14:30:00,36.05,36.06,36.01,36.04,34500.0,27.3364,27.344,27.3061,27.3288,34500.0
2013-02-06 14:40:00,36.05,36.07,36.05,36.06,45500.0,27.3364,27.3516,27.3364,27.344,45500.0
2013-02-06 14:50:00,36.06,36.1,36.04,36.1,42000.0,27.344,27.3743,27.3288,27.3743,42000.0
2013-02-06 15:00:00,36.1,36.11,36.07,36.11,94000.0,27.3743,27.3819,27.3516,27.3819,94000.0
2013-02-06 15:10:00,36.11,36.12,35.84,36.1,58900.0,27.3819,27.3895,27.1772,27.3743,58900.0
2013-02-06 15:20:00,36.09,36.12,36.06,36.11,112300.0,27.3668,27.3895,27.344,27.3819,112300.0
2013-02-06 15:30:00,36.12,36.12,36.04,36.05,139100.0,27.3895,27.3895,27.3288,27.3364,139100.0
2013-02-06 15:40:00,36.05,36.11,36.04,36.08,162800.0,27.3364,27.3819,27.3288,27.3592,162800.0
2013-02-06 15:50:00,36.08,36.13,36.07,36.1,281700.0,27.3592,27.3971,27.3516,27.3743,281700.0
2013-02-07 09:30:00,36.1,36.38,36.06,36.33,60800.0,27.3743,27.5867,27.344,27.5487,60800.0
2013-02-07 09:40:00,36.33,36.36,36.1,36.3,171700.0,27.5487,27.5715,27.3743,27.526,171700.0
2013-02-07 09:50:00,36.3,36.33,36.18,36.18,69800.0,27.526,27.5487,27.435,27.435,69800.0
2013-02-07 10:00:00,36.17,36.21,36.16,36.21,47600.0,27.4274,27.4577,27.4198,27.4577,47600.0
2013-02-07 10:10:00,36.21,36.34,36.21,36.32,107300.0,27.4577,27.5563,27.4577,27.5412,107300.0
2013-02-07 10:20:00,36.33,36.39,36.17,36.2,138000.0,27.5487,27.5942,27.4274,27.4502,138000.0
2013-02-07 10:30:00,36.2,36.23,36.13,36.23,59400.0,27.4502,27.4729,27.3971,27.4729,59400.0
2013-02-07 10:40:00,36.23,36.33,36.23,36.29,168100.0,27.4729,27.5487,27.4729,27.5184,168100.0
2013-02-07 10:50:00,36.29,36.3,36.21,36.27,70800.0,27.5184,27.526,27.4577,27.5032,70800.0
2013-02-07 11:00:00,36.27,36.27,36.2,36.26,37800.0,27.5032,27.5032,27.4502,27.4957,37800.0
2013-02-07 11:10:00,36.26,36.26,36.18,36.22,49100.0,27.4957,27.4957,27.435,27.4653,49100.0
2013-02-07 11:20:00,36.22,36.24,36.14,36.15,92200.0,27.4653,27.4805,27.4047,27.4123,92200.0
2013-02-07 11:30:00,36.15,36.18,36.14,36.17,59900.0,27.4123,27.435,27.4047,27.4274,59900.0
2013-02-07 11:40:00,36.17,36.24,36.16,36.23,102900.0,27.4274,27.4805,27.4198,27.4729,102900.0
2013-02-07 11:50:00,36.23,36.23,36.15,36.17,46900.0,27.4729,27.4729,27.4123,27.4274,46900.0
2013-02-07 12:00:00,36.18,36.25,36.16,36.23,55600.0,27.435,27.4881,27.4198,27.4729,55600.0
2013-02-07 12:10:00,36.23,36.25,36.23,36.25,17000.0,27.4729,27.4881,27.4729,27.4881,17000.0
2013-02-07 12:20:00,36.24,36.3,36.23,36.29,53300.0,27.4805,27.526,27.4729,27.5184,53300.0
2013-02-07 12:30:00,36.29,36.3,36.25,36.27,35400.0,27.5184,27.526,27.4881,27.5032,35400.0
2013-02-07 12:40:00,36.28,36.3,36.26,36.3,84300.0,27.5108,27.526,27.4957,27.526,84300.0
2013-02-07 12:50:00,36.3,36.3,36.26,36.3,65400.0,27.526,27.526,27.4957,27.526,65400.0
2013-02-07 13:00:00,36.3,36.3,36.25,36.26,27100.0,27.526,27.526,27.4881,27.4957,27100.0
2013-02-07 13:10:00,36.27,36.38,36.27,36.37,175000.0,27.5032,27.5867,27.5032,27.5791,175000.0
2013-02-07 13:20:00,36.37,36.51,36.36,36.48,402900.0,27.5791,27.6852,27.5715,27.6625,402900.0
2013-02-07 13:30:00,36.49,36.56,36.43,36.53,482100.0,27.6701,27.7232,27.6246,27.7004,482100.0
2013-02-07 13:40:00,36.52,36.67,36.5,36.67,196400.0,27.6928,27.8066,27.6777,27.8066,196400.0
2013-02-07 13:50:00,36.68,36.69,36.61,36.64,64300.0,27.8141,27.8217,27.7611,27.7838,64300.0
2013-02-07 14:00:00,36.65,36.74,36.62,36.74,190400.0,27.7914,27.8596,27.7686,27.8596,190400.0
2013-02-07 14:10:00,36.73,36.74,36.69,36.69,83800.0,27.8521,27.8596,27.8217,27.8217,83800.0
2013-02-07 14:20:00,36.7,36.83,36.69,36.83,262800.0,27.8293,27.9279,27.8217,27.9279,262800.0
2013-02-07 14:30:00,36.82,36.83,36.6,36.6,79000.0,27.9203,27.9279,27.7535,27.7535,79000.0
2013-02-07 14:40:00,36.6,36.69,36.58,36.65,146400.0,27.7535,27.8217,27.7383,27.7914,146400.0
2013-02-07 14:50:00,36.65,36.69,36.61,36.69,98400.0,27.7914,27.8217,27.7611,27.8217,98400.0
2013-02-07 15:00:00,36.69,36.69,36.61,36.61,77000.0,27.8217,27.8217,27.7611,27.7611,77000.0
2013-02-07 15:10:00,36.61,36.64,36.58,36.61,60500.0,27.7611,27.7838,27.7383,27.7611,60500.0
2013-02-07 15:20:00,36.6,36.63,36.58,36.61,97800.0,27.7535,27.7762,27.7383,27.7611,97800.0
2013-02-07 15:30:00,36.62,36.62,36.58,36.59,86500.0,27.7686,27.7686,27.7383,27.7459,86500.0
2013-02-07 15:40:00,36.59,36.61,36.51,36.53,157200.0,27.7459,27.7611,27.6852,27.7004,157200.0
2013-02-07 15:50:00,36.53,36.59,36.5,36.55,414800.0,27.7004,27.7459,27.6777,27.7156,414800.0
2013-02-08 09:30:00,36.21,36.25,35.81,36.13,421300.0,27.4577,27.4881,27.1544,27.3971,421300.0
2013-02-08 09:40:00,36.14,36.15,35.96,36.12,369400.0,27.4047,27.4123,27.2682,27.3895,369400.0
2013-02-08 09:50:00,36.12,36.21,36.1,36.11,95100.0,27.3895,27.4577,27.3743,27.3819,95100.0
2013-02-08 10:00:00,36.1,36.15,35.99,36.15,130100.0,27.3743,27.4123,27.2909,27.4123,130100.0
2013-02-08 10:10:00,36.17,36.26,36.13,36.24,154700.0,27.4274,27.4957,27.3971,27.4805,154700.0
2013-02-08 10:20:00,36.23,36.3,36.2,36.22,68500.0,27.4729,27.526,27.4502,27.4653,68500.0
2013-02-08 10:30:00,36.22,36.22,36.16,36.2,42300.0,27.4653,27.4653,27.4198,27.4502,42300.0
2013-02-08 10:40:00,36.2,36.25,36.14,36.16,78000.0,27.4502,27.4881,27.4047,27.4198,78000.0
2013-02-08 10:50:00,36.16,36.16,36.12,36.15,39700.0,27.4198,27.4198,27.3895,27.4123,39700.0
2013-02-08 11:00:00,36.15,36.17,36.12,36.15,51400.0,27.4123,27.4274,27.3895,27.4123,51400.0
2013-02-08 11:10:00,36.15,36.18,36.13,36.16,158400.0,27.4123,27.435,27.3971,27.4198,158400.0
2013-02-08 11:20:00,36.16,36.26,36.16,36.18,61900.0,27.4198,27.4957,27.4198,27.435,61900.0
2013-02-08 11:30:00,36.19,36.23,36.18,36.2,40100.0,27.4426,27.4729,27.435,27.4502,40100.0
2013-02-08 11:40:00,36.2,36.22,36.2,36.2,34600.0,27.4502,27.4653,27.4502,27.4502,34600.0
2013-02-08 11:50:00,36.21,36.21,36.18,36.19,38600.0,27.4577,27.4577,27.435,27.4426,38600.0
2013-02-08 12:00:00,36.19,36.2,36.18,36.19,40500.0,27.4426,27.4502,27.435,27.4426,40500.0
2013-02-08 12:10:00,36.19,36.19,36.18,36.18,31500.0,27.4426,27.4426,27.435,27.435,31500.0
2013-02-08 12:20:00,36.19,36.19,36.11,36.13,42200.0,27.4426,27.4426,27.3819,27.3971,42200.0
2013-02-08 12:30:00,36.13,36.16,36.06,36.07,76100.0,27.3971,27.4198,27.344,27.3516,76100.0
2013-02-08 12:40:00,36.08,36.09,36.06,36.09,42800.0,27.3592,27.3668,27.344,27.3668,42800.0
2013-02-08 12:50:00,36.09,36.1,36.08,36.08,30100.0,27.3668,27.3743,27.3592,27.3592,30100.0
2013-02-08 13:00:00,36.08,36.09,36.07,36.09,36400.0,27.3592,27.3668,27.3516,27.3668,36400.0
2013-02-08 13:10:00,36.08,36.24,36.08,36.24,60500.0,27.3592,27.4805,27.3592,27.4805,60500.0
2013-02-08 13:20:00,36.24,36.24,36.14,36.14,24400.0,27.4805,27.4805,27.4047,27.4047,24400.0
2013-02-08 13:30:00,36.14,36.14,36.07,36.07,55300.0,27.4047,27.4047,27.3516,27.3516,55300.0
2013-02-08 13:40:00,36.08,36.1,36.07,36.1,19800.0,27.3592,27.3743,27.3516,27.3743,19800.0
2013-02-08 13:50:00,36.1,36.1,36.08,36.09,22900.0,27.3743,27.3743,27.3592,27.3668,22900.0
2013-02-08 14:00:00,36.09,36.15,36.07,36.14,63700.0,27.3668,27.4123,27.3516,27.4047,63700.0
2013-02-08 14:10:00,36.14,36.16,36.11,36.16,84500.0,27.4047,27.4198,27.3819,27.4198,84500.0
2013-02-08 14:20:00,36.16,36.19,36.15,36.16,39800.0,27.4198,27.4426,27.4123,27.4198,39800.0
2013-02-08 14:30:00,36.15,36.15,36.12,36.14,46100.0,27.4123,27.4123,27.3895,27.4047,46100.0
2013-02-08 14:40:00,36.14,36.2,36.14,36.2,36000.0,27.4047,27.4502,27.4047,27.4502,36000.0
2013-02-08 14:50:00,36.2,36.25,36.2,36.25,41600.0,27.4502,27.4881,27.4502,27.4881,41600.0
2013-02-08 15:00:00,36.25,36.29,36.24,36.27,55600.0,27.4881,27.5184,27.4805,27.5032,55600.0
2013-02-08 15:10:00,36.28,36.28,36.23,36.23,64100.0,27.5108,27.5108,27.4729,27.4729,64100.0
2013-02-08 15:20:00,36.24,36.25,36.21,36.21,84200.0,27.4805,27.4881,27.4577,27.4577,84200.0
2013-02-08 15:30:00,36.22,36.22,36.16,36.21,123700.0,27.4653,27.4653,27.4198,27.4577,123700.0
2013-02-08 15:40:00,36.21,36.32,36.2,36.32,184800.0,27.4577,27.5412,27.4502,27.5412,184800.0
2013-02-08 15:50:00,36.32,36.34,36.25,36.29,366200.0,27.5412,27.5563,27.4881,27.5184,366200.0
2013-02-11 09:30:00,36.31,36.45,36.29,36.42,68400.0,27.5336,27.6397,27.5184,27.617,68400.0
2013-02-11 09:40:00,36.43,36.44,36.33,36.41,86100.0,27.6246,27.6322,27.5487,27.6094,86100.0
2013-02-11 09:50:00,36.4,36.44,36.36,36.4,66800.0,27.6018,27.6322,27.5715,27.6018,66800.0
2013-02-11 10:00:00,36.4,36.44,36.38,36.43,53900.0,27.6018,27.6322,27.5867,27.6246,53900.0
2013-02-11 10:10:00,36.44,36.48,36.35,36.38,35800.0,27.6322,27.6625,27.5639,27.5867,35800.0
2013-02-11 10:20:00,36.38,36.44,36.38,36.43,62200.0,27.5867,27.6322,27.5867,27.6246,62200.0
2013-02-11 10:30:00,36.44,36.44,36.32,36.35,47800.0,27.6322,27.6322,27.5412,27.5639,47800.0
2013-02-11 10:40:00,36.36,36.49,36.36,36.4,36700.0,27.5715,27.6701,27.5715,27.6018,36700.0
2013-02-11 10:50:00,36.39,36.43,36.31,36.32,47700.0,27.5942,27.6246,27.5336,27.5412,47700.0
2013-02-11 11:00:00,36.32,36.35,36.3,36.33,34100.0,27.5412,27.5639,27.526,27.5487,34100.0
2013-02-11 11:10:00,36.32,36.34,36.29,36.31,41700.0,27.5412,27.5563,27.5184,27.5336,41700.0
2013-02-11 11:20:00,36.32,36.35,36.29,36.33,45800.0,27.5412,27.5639,27.5184,27.5487,45800.0
2013-02-11 11:30:00,36.33,36.37,36.32,36.34,26200.0,27.5487,27.5791,27.5412,27.5563,26200.0
2013-02-11 11:40:00,36.33,36.33,36.3,36.31,19100.0,27.5487,27.5487,27.526,27.5336,19100.0
2013-02-11 11:50:00,36.31,36.34,36.3,36.33,59600.0,27.5336,27.5563,27.526,27.5487,59600.0
2013-02-11 12:00:00,36.34,36.34,36.32,36.33,20200.0,27.5563,27.5563,27.5412,27.5487,20200.0
2013-02-11 12:10:00,36.33,36.42,36.32,36.41,24600.0,27.5487,27.617,27.5412,27.6094,24600.0
2013-02-11 12:20:00,36.4,36.43,36.37,36.39,22200.0,27.6018,27.6246,27.5791,27.5942,22200.0
2013-02-11 12:30:00,36.39,36.41,36.38,36.41,14100.0,27.5942,27.6094,27.5867,27.6094,14100.0
2013-02-11 12:40:00,36.4,36.41,36.37,36.39,40600.0,27.6018,27.6094,27.5791,27.5942,40600.0
2013-02-11 12:50:00,36.38,36.41,36.38,36.4,30900.0,27.5867,27.6094,27.5867,27.6018,30900.0
2013-02-11 13:00:00,36.39,36.43,36.38,36.43,44900.0,27.5942,27.6246,27.5867,27.6246,44900.0
2013-02-11 13:10:00,36.42,36.45,36.41,36.42,16800.0,27.617,27.6397,27.6094,27.617,16800.0
2013-02-11 13:20:00,36.41,36.44,36.39,36.44,59200.0,27.6094,27.6322,27.5942,27.6322,59200.0
2013-02-11 13:30:00,36.43,36.43,36.39,36.39,12100.0,27.6246,27.6246,27.5942,27.5942,12100.0
2013-02-11 13:40:00,36.38,36.43,36.38,36.38,30200.0,27.5867,27.6246,27.5867,27.5867,30200.0
2013-02-11 13:50:00,36.38,36.38,36.35,36.35,14100.0,27.5867,27.5867,27.5639,27.5639,14100.0
2013-02-11 14:00:00,36.35,36.36,36.33,36.35,26000.0,27.5639,27.5715,27.5487,27.5639,26000.0
2013-02-11 14:10:00,36.34,36.34,36.3,36.3,13700.0,27.5563,27.5563,27.526,27.526,13700.0
2013-02-11 14:20:00,36.3,36.32,36.29,36.3,33000.0,27.526,27.5412,27.5184,27.526,33000.0
2013-02-11 14:30:00,36.3,36.32,36.29,36.3,24100.0,27.526,27.5412,27.5184,27.526,24100.0
2013-02-11 14:40:00,36.3,36.34,36.3,36.33,17800.0,27.526,27.5563,27.526,27.5487,17800.0
2013-02-11 14:50:00,36.34,36.34,36.3,36.32,30300.0,27.5563,27.5563,27.526,27.5412,30300.0
2013-02-11 15:00:00,36.32,36.33,36.31,36.32,10500.0,27.5412,27.5487,27.5336,27.5412,10500.0
2013-02-11 15:10:00,36.32,36.35,36.3,36.33,52400.0,27.5412,27.5639,27.526,27.5487,52400.0
2013-02-11 15:20:00,36.33,36.35,36.31,36.33,50200.0,27.5487,27.5639,27.5336,27.5487,50200.0
2013-02-11 15:30:00,36.33,36.36,36.32,36.33,59300.0,27.5487,27.5715,27.5412,27.5487,59300.0
2013-02-11 15:40:00,36.33,36.35,36.32,36.34,50200.0,27.5487,27.5639,27.5412,27.5563,50200.0
2013-02-11 15:50:00,36.34,36.35,36.3,36.31,142900.0,27.5563,27.5639,27.526,27.5336,142900.0
2013-02-12 09:30:00,36.3,36.32,36.2,36.29,54700.0,27.526,27.5412,27.4502,27.5184,54700.0
2013-02-12 09:40:00,36.29,36.38,36.29,36.34,29600.0,27.5184,27.5867,27.5184,27.5563,29600.0
2013-02-12 09:50:00,36.33,36.38,36.32,36.33,26000.0,27.5487,27.5867,27.5412,27.5487,26000.0
2013-02-12 10:00:00,36.34,36.39,36.31,36.34,35300.0,27.5563,27.5942,27.5336,27.5563,35300.0
2013-02-12 10:10:00,36.33,36.4,36.33,36.37,28900.0,27.5487,27.6018,27.5487,27.5791,28900.0
2013-02-12 10:20:00,36.38,36.39,36.33,36.34,25600.0,27.5867,27.5942,27.5487,27.5563,25600.0
2013-02-12 10:30:00,36.34,36.4,36.32,36.4,56800.0,27.5563,27.6018,27.5412,27.6018,56800.0
2013-02-12 10:40:00,36.39,36.44,36.35,36.36,29900.0,27.5942,27.6322,27.5639,27.5715,29900.0
2013-02-12 10:50:00,36.36,36.37,36.34,36.35,34700.0,27.5715,27.5791,27.5563,27.5639,34700.0
2013-02-12 11:00:00,36.35,36.36,36.3,36.34,34300.0,27.5639,27.5715,27.526,27.5563,34300.0
2013-02-12 11:10:00,36.34,36.39,36.34,36.38,30600.0,27.5563,27.5942,27.5563,27.5867,30600.0
2013-02-12 11:20:00,36.4,36.45,36.39,36.39,17900.0,27.6018,27.6397,27.5942,27.5942,17900.0
2013-02-12 11:30:00,36.4,36.46,36.37,36.43,30300.0,27.6018,27.6473,27.5791,27.6246,30300.0
2013-02-12 11:40:00,36.43,36.49,36.43,36.47,20300.0,27.6246,27.6701,27.6246,27.6549,20300.0
2013-02-12 11:50:00,36.47,36.49,36.45,36.46,18300.0,27.6549,27.6701,27.6397,27.6473,18300.0
2013-02-12 12:00:00,36.46,36.48,36.43,36.44,46500.0,27.6473,27.6625,27.6246,27.6322,46500.0
2013-02-12 12:10:00,36.45,36.47,36.43,36.45,29400.0,27.6397,27.6549,27.6246,27.6397,29400.0
2013-02-12 12:20:00,36.45,36.47,36.42,36.43,9700.0,27.6397,27.6549,27.617,27.6246,9700.0
2013-02-12 12:30:00,36.42,36.44,36.41,36.43,19700.0,27.617,27.6322,27.6094,27.6246,19700.0
2013-02-12 12:40:00,36.43,36.43,36.4,36.4,15500.0,27.6246,27.6246,27.6018,27.6018,15500.0
2013-02-12 12:50:00,36.41,36.44,36.4,36.44,11900.0,27.6094,27.6322,27.6018,27.6322,11900.0
2013-02-12 13:00:00,36.43,36.45,36.4,36.42,30100.0,27.6246,27.6397,27.6018,27.617,30100.0
2013-02-12 13:10:00,36.43,36.43,36.35,36.37,77300.0,27.6246,27.6246,27.5639,27.5791,77300.0
2013-02-12 13:20:00,36.38,36.38,36.37,36.38,45100.0,27.5867,27.5867,27.5791,27.5867,45100.0
2013-02-12 13:30:00,36.37,36.38,36.37,36.38,6900.0,27.5791,27.5867,27.5791,27.5867,6900.0
2013-02-12 13:40:00,36.38,36.39,36.38,36.39,21000.0,27.5867,27.5942,27.5867,27.5942,21000.0
2013-02-12 13:50:00,36.39,36.39,36.36,36.36,40100.0,27.5942,27.5942,27.5715,27.5715,40100.0
2013-02-12 14:00:00,36.37,36.4,36.35,36.38,62200.0,27.5791,27.6018,27.5639,27.5867,62200.0
2013-02-12 14:10:00,36.38,36.38,36.36,36.38,10800.0,27.5867,27.5867,27.5715,27.5867,10800.0
2013-02-12 14:20:00,36.38,36.42,36.38,36.39,24500.0,27.5867,27.617,27.5867,27.5942,24500.0
2013-02-12 14:30:00,36.4,36.44,36.39,36.43,18100.0,27.6018,27.6322,27.5942,27.6246,18100.0
2013-02-12 14:40:00,36.42,36.43,36.41,36.41,9900.0,27.617,27.6246,27.6094,27.6094,9900.0
2013-02-12 14:50:00,36.41,36.42,36.4,36.41,19900.0,27.6094,27.617,27.6018,27.6094,19900.0
2013-02-12 15:00:00,36.41,36.41,36.39,36.4,29300.0,27.6094,27.6094,27.5942,27.6018,29300.0
2013-02-12 15:10:00,36.39,36.41,36.39,36.41,44400.0,27.5942,27.6094,27.5942,27.6094,44400.0
2013-02-12 15:20:00,36.4,36.41,36.39,36.4,34000.0,27.6018,27.6094,27.5942,27.6018,34000.0
2013-02-12 15:30:00,36.4,36.43,36.4,36.4,61000.0,27.6018,27.6246,27.6018,27.6018,61000.0
2013-02-12 15:40:00,36.41,36.44,36.4,36.41,65200.0,27.6094,27.6322,27.6018,27.6094,65200.0
2013-02-12 15:50:00,36.41,36.46,36.41,36.45,132700.0,27.6094,27.6473,27.6094,27.6397,132700.0
2013-02-13 09:30:00,36.51,36.73,36.48,36.56,58600.0,27.6852,27.8521,27.6625,27.7232,58600.0
2013-02-13 09:40:00,36.59,36.59,36.44,36.56,33200.0,27.7459,27.7459,27.6322,27.7232,33200.0
2013-02-13 09:50:00,36.55,36.58,36.54,36.57,17900.0,27.7156,27.7383,27.708,27.7307,17900.0
2013-02-13 10:00:00,36.56,36.62,36.56,36.6,29500.0,27.7232,27.7686,27.7232,27.7535,29500.0
2013-02-13 10:10:00,36.61,36.64,36.59,36.6,65900.0,27.7611,27.7838,27.7459,27.7535,65900.0
2013-02-13 10:20:00,36.6,36.64,36.6,36.62,22800.0,27.7535,27.7838,27.7535,27.7686,22800.0
2013-02-13 10:30:00,36.62,36.62,36.59,36.6,83900.0,27.7686,27.7686,27.7459,27.7535,83900.0
2013-02-13 10:40:00,36.6,36.64,36.59,36.64,69300.0,27.7535,27.7838,27.7459,27.7838,69300.0
2013-02-13 10:50:00,36.63,36.65,36.59,36.6,129600.0,27.7762,27.7914,27.7459,27.7535,129600.0
2013-02-13 11:00:00,36.61,36.65,36.59,36.6,56100.0,27.7611,27.7914,27.7459,27.7535,56100.0
2013-02-13 11:10:00,36.6,36.63,36.6,36.61,43600.0,27.7535,27.7762,27.7535,27.7611,43600.0
2013-02-13 11:20:00,36.61,36.62,36.61,36.61,26700.0,27.7611,27.7686,27.7611,27.7611,26700.0
2013-02-13 11:30:00,36.62,36.62,36.61,36.61,27200.0,27.7686,27.7686,27.7611,27.7611,27200.0
2013-02-13 11:40:00,36.62,36.62,36.61,36.61,55100.0,27.7686,27.7686,27.7611,27.7611,55100.0
2013-02-13 11:50:00,36.61,36.64,36.61,36.62,77000.0,27.7611,27.7838,27.7611,27.7686,77000.0
2013-02-13 12:00:00,36.61,36.63,36.61,36.61,29400.0,27.7611,27.7762,27.7611,27.7611,29400.0
2013-02-13 12:10:00,36.61,36.64,36.61,36.63,18800.0,27.7611,27.7838,27.7611,27.7762,18800.0
2013-02-13 12:20:00,36.63,36.64,36.62,36.64,32600.0,27.7762,27.7838,27.7686,27.7838,32600.0
2013-02-13 12:30:00,36.63,36.64,36.63,36.63,36600.0,27.7762,27.7838,27.7762,27.7762,36600.0
2013-02-13 12:40:00,36.63,36.72,36.63,36.7,54600.0,27.7762,27.8445,27.7762,27.8293,54600.0
2013-02-13 12:50:00,36.7,36.78,36.7,36.72,84900.0,27.8293,27.89,27.8293,27.8445,84900.0
2013-02-13 13:00:00,36.71,36.75,36.69,36.75,47100.0,27.8369,27.8672,27.8217,27.8672,47100.0
2013-02-13 13:10:00,36.75,36.75,36.7,36.71,43200.0,27.8672,27.8672,27.8293,27.8369,43200.0
2013-02-13 13:20:00,36.7,36.71,36.69,36.71,37300.0,27.8293,27.8369,27.8217,27.8369,37300.0
2013-02-13 13:30:00,36.71,36.71,36.66,36.67,36000.0,27.8369,27.8369,27.799,27.8066,36000.0
2013-02-13 13:40:00,36.67,36.72,36.66,36.71,64500.0,27.8066,27.8445,27.799,27.8369,64500.0
2013-02-13 13:50:00,36.72,36.73,36.7,36.72,74400.0,27.8445,27.8521,27.8293,27.8445,74400.0
2013-02-13 14:00:00,36.71,36.74,36.7,36.73,74100.0,27.8369,27.8596,27.8293,27.8521,74100.0
2013-02-13 14:10:00,36.74,36.74,36.73,36.73,45000.0,27.8596,27.8596,27.8521,27.8521,45000.0
2013-02-13 14:20:00,36.74,36.74,36.73,36.74,28700.0,27.8596,27.8596,27.8521,27.8596,28700.0
2013-02-13 14:30:00,36.74,36.77,36.72,36.75,91000.0,27.8596,27.8824,27.8445,27.8672,91000.0
2013-02-13 14:40:00,36.76,36.76,36.75,36.75,41000.0,27.8748,27.8748,27.8672,27.8672,41000.0
2013-02-13 14:50:00,36.76,36.82,36.75,36.81,160100.0,27.8748,27.9203,27.8672,27.9127,160100.0
2013-02-13 15:00:00,36.8,36.81,36.71,36.72,121000.0,27.9051,27.9127,27.8369,27.8445,121000.0
2013-02-13 15:10:00,36.71,36.76,36.71,36.71,98300.0,27.8369,27.8748,27.8369,27.8369,98300.0
2013-02-13 15:20:00,36.71,36.72,36.69,36.7,164000.0,27.8369,27.8445,27.8217,27.8293,164000.0
2013-02-13 15:30:00,36.71,36.71,36.7,36.7,89500.0,27.8369,27.8369,27.8293,27.8293,89500.0
2013-02-13 15:40:00,36.7,36.72,36.64,36.66,355800.0,27.8293,27.8445,27.7838,27.799,355800.0
2013-02-13 15:50:00,36.66,36.73,36.63,36.64,470100.0,27.799,27.8521,27.7762,27.7838,470100.0
2013-02-14 09:30:00,35.99,36.7,35.5,36.62,476900.0,27.2909,27.8293,26.9194,27.7686,476900.0
2013-02-14 09:40:00,36.63,36.88,36.37,36.43,312300.0,27.7762,27.9658,27.5791,27.6246,312300.0
2013-02-14 09:50:00,36.42,36.54,36.29,36.44,381200.0,27.617,27.708,27.5184,27.6322,381200.0
2013-02-14 10:00:00,36.43,36.46,36.29,36.34,168900.0,27.6246,27.6473,27.5184,27.5563,168900.0
2013-02-14 10:10:00,36.35,36.48,36.29,36.47,126700.0,27.5639,27.6625,27.5184,27.6549,126700.0
2013-02-14 10:20:00,36.48,36.6,36.3,36.31,106000.0,27.6625,27.7535,27.526,27.5336,106000.0
2013-02-14 10:30:00,36.33,36.48,36.31,36.45,124200.0,27.5487,27.6625,27.5336,27.6397,124200.0
2013-02-14 10:40:00,36.45,36.76,36.44,36.71,107600.0,27.6397,27.8748,27.6322,27.8369,107600.0
2013-02-14 10:50:00,36.72,36.94,36.69,36.93,124600.0,27.8445,28.0113,27.8217,28.0037,124600.0
2013-02-14 11:00:00,36.93,37.04,36.83,37.02,178100.0,28.0037,28.0871,27.9279,28.072,178100.0
2013-02-14 11:10:00,37.03,37.22,37.0,37.21,276800.0,28.0795,28.2236,28.0568,28.216,276800.0
2013-02-14 11:20:00,37.2,37.44,37.16,37.34,259800.0,28.2085,28.3904,28.1781,28.3146,259800.0
2013-02-14 11:30:00,37.33,37.33,37.17,37.24,157700.0,28.307,28.307,28.1857,28.2388,157700.0
2013-02-14 11:40:00,37.24,37.29,37.17,37.18,126100.0,28.2388,28.2767,28.1857,28.1933,126100.0
2013-02-14 11:50:00,37.17,37.26,37.13,37.22,138900.0,28.1857,28.254,28.1554,28.2236,138900.0
2013-02-14 12:00:00,37.23,37.25,37.1,37.13,187400.0,28.2312,28.2464,28.1326,28.1554,187400.0
2013-02-14 12:10:00,37.12,37.16,36.92,36.93,118800.0,28.1478,28.1781,27.9961,28.0037,118800.0
2013-02-14 12:20:00,36.93,37.02,36.78,36.98,102600.0,28.0037,28.072,27.89,28.0416,102600.0
2013-02-14 12:30:00,36.98,36.98,36.88,36.98,53900.0,28.0416,28.0416,27.9658,28.0416,53900.0
2013-02-14 12:40:00,36.98,37.01,36.87,36.95,135700.0,28.0416,28.0644,27.9582,28.0189,135700.0
2013-02-14 12:50:00,36.95,36.96,36.91,36.92,54600.0,28.0189,28.0265,27.9886,27.9961,54600.0
2013-02-14 13:00:00,36.92,36.92,36.72,36.73,148900.0,27.9961,27.9961,27.8445,27.8521,148900.0
2013-02-14 13:10:00,36.73,36.82,36.64,36.82,107800.0,27.8521,27.9203,27.7838,27.9203,107800.0
2013-02-14 13:20:00,36.82,36.92,36.79,36.87,45100.0,27.9203,27.9961,27.8976,27.9582,45100.0
2013-02-14 13:30:00,36.88,36.91,36.86,36.91,49900.0,27.9658,27.9886,27.9506,27.9886,49900.0
2013-02-14 13:40:00,36.91,36.91,36.9,36.91,43700.0,27.9886,27.9886,27.981,27.9886,43700.0
2013-02-14 13:50:00,36.91,37.01,36.9,37.0,99800.0,27.9886,28.0644,27.981,28.0568,99800.0
2013-02-14 14:00:00,36.99,37.07,36.89,37.04,156000.0,28.0492,28.1099,27.9734,28.0871,156000.0
2013-02-14 14:10:00,37.04,37.04,36.99,37.0,29200.0,28.0871,28.0871,28.0492,28.0568,29200.0
2013-02-14 14:20:00,37.0,37.07,36.99,37.0,67900.0,28.0568,28.1099,28.0492,28.0568,67900.0
2013-02-14 14:30:00,37.01,37.03,37.0,37.02,88600.0,28.0644,28.0795,28.0568,28.072,88600.0
2013-02-14 14:40:00,37.02,37.1,37.0,37.1,157300.0,28.072,28.1326,28.0568,28.1326,157300.0
2013-02-14 14:50:00,37.09,37.23,37.06,37.13,124700.0,28.125,28.2312,28.1023,28.1554,124700.0
2013-02-14 15:00:00,37.13,37.19,37.08,37.19,70600.0,28.1554,28.2009,28.1175,28.2009,70600.0
2013-02-14 15:10:00,37.19,37.23,37.1,37.1,161800.0,28.2009,28.2312,28.1326,28.1326,161800.0
2013-02-14 15:20:00,37.1,37.2,37.1,37.14,160100.0,28.1326,28.2085,28.1326,28.163,160100.0
2013-02-14 15:30:00,37.15,37.2,37.15,37.19,108300.0,28.1705,28.2085,28.1705,28.2009,108300.0
2013-02-14 15:40:00,37.18,37.19,37.07,37.08,177200.0,28.1933,28.2009,28.1099,28.1175,177200.0
2013-02-14 15:50:00,37.07,37.17,37.07,37.16,361700.0,28.1099,28.1857,28.1099,28.1781,361700.0
2013-02-15 09:30:00,37.11,37.13,36.82,36.88,402000.0,28.1402,28.1554,27.9203,27.9658,402000.0
2013-02-15 09:40:00,36.87,37.14,36.83,37.13,65600.0,27.9582,28.163,27.9279,28.1554,65600.0
2013-02-15 09:50:00,37.14,37.16,36.94,36.94,102800.0,28.163,28.1781,28.0113,28.0113,102800.0
2013-02-15 10:00:00,36.93,37.12,36.89,37.11,93400.0,28.0037,28.1478,27.9734,28.1402,93400.0
2013-02-15 10:10:00,37.11,37.11,37.02,37.02,72800.0,28.1402,28.1402,28.072,28.072,72800.0
2013-02-15 10:20:00,37.01,37.08,36.94,37.02,115400.0,28.0644,28.1175,28.0113,28.072,115400.0
2013-02-15 10:30:00,37.02,37.03,36.91,36.94,50100.0,28.072,28.0795,27.9886,28.0113,50100.0
2013-02-15 10:40:00,36.94,37.02,36.93,36.94,48000.0,28.0113,28.072,28.0037,28.0113,48000.0
2013-02-15 10:50:00,36.95,37.01,36.93,37.0,68800.0,28.0189,28.0644,28.0037,28.0568,68800.0
2013-02-15 11:00:00,37.0,37.04,36.98,37.0,70500.0,28.0568,28.0871,28.0416,28.0568,70500.0
2013-02-15 11:10:00,37.0,37.01,36.96,36.97,30100.0,28.0568,28.0644,28.0265,28.0341,30100.0
2013-02-15 11:20:00,36.96,37.03,36.94,36.95,142800.0,28.0265,28.0795,28.0113,28.0189,142800.0
2013-02-15 11:30:00,36.94,36.99,36.93,36.98,36200.0,28.0113,28.0492,28.0037,28.0416,36200.0
2013-02-15 11:40:00,36.98,36.99,36.84,36.89,68600.0,28.0416,28.0492,27.9355,27.9734,68600.0
2013-02-15 11:50:00,36.88,36.89,36.78,36.79,27000.0,27.9658,27.9734,27.89,27.8976,27000.0
2013-02-15 12:00:00,36.78,36.8,36.75,36.75,43200.0,27.89,27.9051,27.8672,27.8672,43200.0
2013-02-15 12:10:00,36.76,36.76,36.71,36.71,32700.0,27.8748,27.8748,27.8369,27.8369,32700.0
2013-02-15 12:20:00,36.71,36.72,36.66,36.67,72000.0,27.8369,27.8445,27.799,27.8066,72000.0
2013-02-15 12:30:00,36.66,36.67,36.59,36.65,79200.0,27.799,27.8066,27.7459,27.7914,79200.0
2013-02-15 12:40:00,36.65,36.7,36.63,36.66,48600.0,27.7914,27.8293,27.7762,27.799,48600.0
2013-02-15 12:50:00,36.66,36.67,36.64,36.65,37200.0,27.799,27.8066,27.7838,27.7914,37200.0
2013-02-15 13:00:00,36.66,36.68,36.64,36.65,37100.0,27.799,27.8141,27.7838,27.7914,37100.0
2013-02-15 13:10:00,36.64,36.75,36.62,36.75,40900.0,27.7838,27.8672,27.7686,27.8672,40900.0
2013-02-15 13:20:00,36.75,36.76,36.7,36.7,31100.0,27.8672,27.8748,27.8293,27.8293,31100.0
2013-02-15 13:30:00,36.7,36.74,36.7,36.73,36800.0,27.8293,27.8596,27.8293,27.8521,36800.0
2013-02-15 13:40:00,36.72,36.73,36.69,36.71,30500.0,27.8445,27.8521,27.8217,27.8369,30500.0
2013-02-15 13:50:00,36.7,36.72,36.69,36.69,35900.0,27.8293,27.8445,27.8217,27.8217,35900.0
2013-02-15 14:00:00,36.7,36.7,36.63,36.63,25800.0,27.8293,27.8293,27.7762,27.7762,25800.0
2013-02-15 14:10:00,36.63,36.64,36.57,36.57,29300.0,27.7762,27.7838,27.7307,27.7307,29300.0
2013-02-15 14:20:00,36.57,36.59,36.55,36.55,37000.0,27.7307,27.7459,27.7156,27.7156,37000.0
2013-02-15 14:30:00,36.55,36.6,36.55,36.59,44400.0,27.7156,27.7535,27.7156,27.7459,44400.0
2013-02-15 14:40:00,36.59,36.59,36.51,36.52,28400.0,27.7459,27.7459,27.6852,27.6928,28400.0
2013-02-15 14:50:00,36.52,36.56,36.51,36.53,52100.0,27.6928,27.7232,27.6852,27.7004,52100.0
2013-02-15 15:00:00,36.53,36.62,36.52,36.62,67300.0,27.7004,27.7686,27.6928,27.7686,67300.0
2013-02-15 15:10:00,36.62,36.72,36.61,36.66,55600.0,27.7686,27.8445,27.7611,27.799,55600.0
2013-02-15 15:20:00,36.66,36.67,36.64,36.66,50900.0,27.799,27.8066,27.7838,27.799,50900.0
2013-02-15 15:30:00,36.66,36.67,36.61,36.64,83900.0,27.799,27.8066,27.7611,27.7838,83900.0
2013-02-15 15:40:00,36.63,36.66,36.58,36.66,178700.0,27.7762,27.799,27.7383,27.799,178700.0
2013-02-15 15:50:00,36.66,36.74,36.65,36.68,407700.0,27.799,27.8596,27.7914,27.8141,407700.0
2013-02-19 09:30:00,36.8,36.8,36.49,36.57,124400.0,27.9051,27.9051,27.6701,27.7307,124400.0
2013-02-19 09:40:00,36.56,36.68,36.5,36.65,54700.0,27.7232,27.8141,27.6777,27.7914,54700.0
2013-02-19 09:50:00,36.66,36.73,36.62,36.68,57800.0,27.799,27.8521,27.7686,27.8141,57800.0
2013-02-19 10:00:00,36.66,36.73,36.56,36.68,48800.0,27.799,27.8521,27.7232,27.8141,48800.0
2013-02-19 10:10:00,36.67,36.72,36.67,36.69,32900.0,27.8066,27.8445,27.8066,27.8217,32900.0
2013-02-19 10:20:00,36.69,36.73,36.6,36.61,166400.0,27.8217,27.8521,27.7535,27.7611,166400.0
2013-02-19 10:30:00,36.61,36.65,36.54,36.57,82700.0,27.7611,27.7914,27.708,27.7307,82700.0
2013-02-19 10:40:00,36.58,36.64,36.55,36.64,45700.0,27.7383,27.7838,27.7156,27.7838,45700.0
2013-02-19 10:50:00,36.64,36.68,36.62,36.68,37500.0,27.7838,27.8141,27.7686,27.8141,37500.0
2013-02-19 11:00:00,36.68,36.7,36.64,36.64,22500.0,27.8141,27.8293,27.7838,27.7838,22500.0
2013-02-19 11:10:00,36.64,36.66,36.55,36.57,36100.0,27.7838,27.799,27.7156,27.7307,36100.0
2013-02-19 11:20:00,36.57,36.59,36.55,36.59,70800.0,27.7307,27.7459,27.7156,27.7459,70800.0
2013-02-19 11:30:00,36.6,36.63,36.58,36.62,24700.0,27.7535,27.7762,27.7383,27.7686,24700.0
2013-02-19 11:40:00,36.62,36.66,36.62,36.64,41100.0,27.7686,27.799,27.7686,27.7838,41100.0
2013-02-19 11:50:00,36.63,36.72,36.63,36.71,29600.0,27.7762,27.8445,27.7762,27.8369,29600.0
2013-02-19 12:00:00,36.72,36.72,36.63,36.63,20200.0,27.8445,27.8445,27.7762,27.7762,20200.0
2013-02-19 12:10:00,36.63,36.67,36.63,36.65,46200.0,27.7762,27.8066,27.7762,27.7914,46200.0
2013-02-19 12:20:00,36.64,36.65,36.62,36.62,18600.0,27.7838,27.7914,27.7686,27.7686,18600.0
2013-02-19 12:30:00,36.62,36.65,36.61,36.65,14900.0,27.7686,27.7914,27.7611,27.7914,14900.0
2013-02-19 12:40:00,36.65,36.69,36.64,36.67,14800.0,27.7914,27.8217,27.7838,27.8066,14800.0
2013-02-19 12:50:00,36.67,36.67,36.61,36.61,23500.0,27.8066,27.8066,27.7611,27.7611,23500.0
2013-02-19 13:00:00,36.62,36.62,36.54,36.54,35700.0,27.7686,27.7686,27.708,27.708,35700.0
2013-02-19 13:10:00,36.54,36.54,36.48,36.49,61100.0,27.708,27.708,27.6625,27.6701,61100.0
2013-02-19 13:20:00,36.49,36.49,36.45,36.48,33800.0,27.6701,27.6701,27.6397,27.6625,33800.0
2013-02-19 13:30:00,36.49,36.6,36.48,36.51,75400.0,27.6701,27.7535,27.6625,27.6852,75400.0
2013-02-19 13:40:00,36.51,36.51,36.45,36.5,39600.0,27.6852,27.6852,27.6397,27.6777,39600.0
2013-02-19 13:50:00,36.5,36.55,36.49,36.52,30300.0,27.6777,27.7156,27.6701,27.6928,30300.0
2013-02-19 14:00:00,36.52,36.54,36.52,36.52,33400.0,27.6928,27.708,27.6928,27.6928,33400.0
2013-02-19 14:10:00,36.52,36.53,36.46,36.48,62900.0,27.6928,27.7004,27.6473,27.6625,62900.0
2013-02-19 14:20:00,36.48,36.48,36.43,36.44,44600.0,27.6625,27.6625,27.6246,27.6322,44600.0
2013-02-19 14:30:00,36.45,36.56,36.44,36.56,61600.0,27.6397,27.7232,27.6322,27.7232,61600.0
2013-02-19 14:40:00,36.55,36.56,36.52,36.53,37500.0,27.7156,27.7232,27.6928,27.7004,37500.0
2013-02-19 14:50:00,36.53,36.54,36.5,36.51,64400.0,27.7004,27.708,27.6777,27.6852,64400.0
2013-02-19 15:00:00,36.5,36.54,36.5,36.54,33900.0,27.6777,27.708,27.6777,27.708,33900.0
2013-02-19 15:10:00,36.53,36.55,36.52,36.53,40300.0,27.7004,27.7156,27.6928,27.7004,40300.0
2013-02-19 15:20:00,36.53,36.54,36.51,36.51,40600.0,27.7004,27.708,27.6852,27.6852,40600.0
2013-02-19 15:30:00,36.51,36.55,36.51,36.55,56800.0,27.6852,27.7156,27.6852,27.7156,56800.0
2013-02-19 15:40:00,36.54,36.56,36.51,36.55,126100.0,27.708,27.7232,27.6852,27.7156,126100.0
2013-02-19 15:50:00,36.56,36.61,36.52,36.61,330400.0,27.7232,27.7611,27.6928,27.7611,330400.0
2013-02-20 09:30:00,36.53,36.72,36.53,36.65,95500.0,27.7004,27.8445,27.7004,27.7914,95500.0
2013-02-20 09:40:00,36.64,36.64,36.5,36.56,39200.0,27.7838,27.7838,27.6777,27.7232,39200.0
2013-02-20 09:50:00,36.56,36.61,36.52,36.59,53100.0,27.7232,27.7611,27.6928,27.7459,53100.0
2013-02-20 10:00:00,36.59,36.64,36.57,36.63,66700.0,27.7459,27.7838,27.7307,27.7762,66700.0
2013-02-20 10:10:00,36.64,36.69,36.62,36.66,57000.0,27.7838,27.8217,27.7686,27.799,57000.0
2013-02-20 10:20:00,36.66,36.68,36.58,36.6,41700.0,27.799,27.8141,27.7383,27.7535,41700.0
2013-02-20 10:30:00,36.61,36.66,36.6,36.64,137500.0,27.7611,27.799,27.7535,27.7838,137500.0
2013-02-20 10:40:00,36.65,36.66,36.62,36.62,44000.0,27.7914,27.799,27.7686,27.7686,44000.0
2013-02-20 10:50:00,36.63,36.65,36.57,36.58,67100.0,27.7762,27.7914,27.7307,27.7383,67100.0
2013-02-20 11:00:00,36.59,36.6,36.57,36.58,28500.0,27.7459,27.7535,27.7307,27.7383,28500.0
2013-02-20 11:10:00,36.58,36.58,36.5,36.52,63400.0,27.7383,27.7383,27.6777,27.6928,63400.0
2013-02-20 11:20:00,36.52,36.57,36.52,36.55,32800.0,27.6928,27.7307,27.6928,27.7156,32800.0
2013-02-20 11:30:00,36.54,36.61,36.54,36.61,36100.0,27.708,27.7611,27.708,27.7611,36100.0
2013-02-20 11:40:00,36.61,36.67,36.6,36.65,50600.0,27.7611,27.8066,27.7535,27.7914,50600.0
2013-02-20 11:50:00,36.64,36.65,36.6,36.64,30800.0,27.7838,27.7914,27.7535,27.7838,30800.0
2013-02-20 12:00:00,36.64,36.66,36.63,36.64,34800.0,27.7838,27.799,27.7762,27.7838,34800.0
2013-02-20 12:10:00,36.65,36.66,36.63,36.63,33200.0,27.7914,27.799,27.7762,27.7762,33200.0
2013-02-20 12:20:00,36.63,36.66,36.63,36.63,36500.0,27.7762,27.799,27.7762,27.7762,36500.0
2013-02-20 12:30:00,36.64,36.66,36.64,36.64,26600.0,27.7838,27.799,27.7838,27.7838,26600.0
2013-02-20 12:40:00,36.65,36.66,36.64,36.64,20400.0,27.7914,27.799,27.7838,27.7838,20400.0
2013-02-20 12:50:00,36.65,36.66,36.64,36.65,30500.0,27.7914,27.799,27.7838,27.7914,30500.0
2013-02-20 13:00:00,36.64,36.65,36.6,36.61,30800.0,27.7838,27.7914,27.7535,27.7611,30800.0
2013-02-20 13:10:00,36.61,36.61,36.57,36.6,26900.0,27.7611,27.7611,27.7307,27.7535,26900.0
2013-02-20 13:20:00,36.6,36.64,36.6,36.61,20400.0,27.7535,27.7838,27.7535,27.7611,20400.0
2013-02-20 13:30:00,36.6,36.63,36.59,36.6,18900.0,27.7535,27.7762,27.7459,27.7535,18900.0
2013-02-20 13:40:00,36.61,36.64,36.6,36.62,15100.0,27.7611,27.7838,27.7535,27.7686,15100.0
2013-02-20 13:50:00,36.61,36.63,36.6,36.61,18700.0,27.7611,27.7762,27.7535,27.7611,18700.0
2013-02-20 14:00:00,36.6,36.65,36.55,36.65,58400.0,27.7535,27.7914,27.7156,27.7914,58400.0
2013-02-20 14:10:00,36.65,36.65,36.59,36.63,40600.0,27.7914,27.7914,27.7459,27.7762,40600.0
2013-02-20 14:20:00,36.62,36.63,36.59,36.63,23700.0,27.7686,27.7762,27.7459,27.7762,23700.0
2013-02-20 14:30:00,36.63,36.65,36.61,36.65,22400.0,27.7762,27.7914,27.7611,27.7914,22400.0
2013-02-20 14:40:00,36.65,36.65,36.57,36.6,28300.0,27.7914,27.7914,27.7307,27.7535,28300.0
2013-02-20 14:50:00,36.6,36.62,36.56,36.57,48800.0,27.7535,27.7686,27.7232,27.7307,48800.0
2013-02-20 15:00:00,36.58,36.59,36.53,36.57,32800.0,27.7383,27.7459,27.7004,27.7307,32800.0
2013-02-20 15:10:00,36.57,36.59,36.53,36.57,34400.0,27.7307,27.7459,27.7004,27.7307,34400.0
2013-02-20 15:20:00,36.56,36.59,36.55,36.59,36400.0,27.7232,27.7459,27.7156,27.7459,36400.0
2013-02-20 15:30:00,36.58,36.61,36.56,36.56,66300.0,27.7383,27.7611,27.7232,27.7232,66300.0
2013-02-20 15:40:00,36.56,36.6,36.54,36.55,60600.0,27.7232,27.7535,27.708,27.7156,60600.0
2013-02-20 15:50:00,36.55,36.58,36.52,36.53,246000.0,27.7156,27.7383,27.6928,27.7004,246000.0
2013-02-21 09:30:00,36.48,36.52,36.33,36.5,67200.0,27.6625,27.6928,27.5487,27.6777,67200.0
2013-02-21 09:40:00,36.5,36.58,36.3,36.38,41800.0,27.6777,27.7383,27.526,27.5867,41800.0
2013-02-21 09:50:00,36.38,36.39,36.3,36.33,41100.0,27.5867,27.5942,27.526,27.5487,41100.0
2013-02-21 10:00:00,36.31,36.44,36.27,36.42,37400.0,27.5336,27.6322,27.5032,27.617,37400.0
2013-02-21 10:10:00,36.43,36.5,36.4,36.47,114100.0,27.6246,27.6777,27.6018,27.6549,114100.0
2013-02-21 10:20:00,36.47,36.49,36.45,36.46,39900.0,27.6549,27.6701,27.6397,27.6473,39900.0
2013-02-21 10:30:00,36.46,36.48,36.44,36.45,44300.0,27.6473,27.6625,27.6322,27.6397,44300.0
2013-02-21 10:40:00,36.45,36.52,36.45,36.5,50800.0,27.6397,27.6928,27.6397,27.6777,50800.0
2013-02-21 10:50:00,36.49,36.49,36.45,36.48,42100.0,27.6701,27.6701,27.6397,27.6625,42100.0
2013-02-21 11:00:00,36.48,36.5,36.44,36.44,56700.0,27.6625,27.6777,27.6322,27.6322,56700.0
2013-02-21 11:10:00,36.44,36.44,36.33,36.38,44000.0,27.6322,27.6322,27.5487,27.5867,44000.0
2013-02-21 11:20:00,36.38,36.47,36.36,36.38,28600.0,27.5867,27.6549,27.5715,27.5867,28600.0
2013-02-21 11:30:00,36.38,36.38,36.35,36.37,21100.0,27.5867,27.5867,27.5639,27.5791,21100.0
2013-02-21 11:40:00,36.37,36.39,36.34,36.37,46500.0,27.5791,27.5942,27.5563,27.5791,46500.0
2013-02-21 11:50:00,36.37,36.4,36.35,36.36,18000.0,27.5791,27.6018,27.5639,27.5715,18000.0
2013-02-21 12:00:00,36.35,36.39,36.32,36.33,40800.0,27.5639,27.5942,27.5412,27.5487,40800.0
2013-02-21 12:10:00,36.34,36.34,36.24,36.26,34800.0,27.5563,27.5563,27.4805,27.4957,34800.0
2013-02-21 12:20:00,36.27,36.33,36.25,36.32,19000.0,27.5032,27.5487,27.4881,27.5412,19000.0
2013-02-21 12:30:00,36.31,36.31,36.25,36.27,30900.0,27.5336,27.5336,27.4881,27.5032,30900.0
2013-02-21 12:40:00,36.27,36.28,36.25,36.28,24000.0,27.5032,27.5108,27.4881,27.5108,24000.0
2013-02-21 12:50:00,36.29,36.33,36.27,36.33,17600.0,27.5184,27.5487,27.5032,27.5487,17600.0
2013-02-21 13:00:00,36.33,36.42,36.33,36.38,32700.0,27.5487,27.617,27.5487,27.5867,32700.0
2013-02-21 13:10:00,36.38,36.38,36.31,36.34,13900.0,27.5867,27.5867,27.5336,27.5563,13900.0
2013-02-21 13:20:00,36.33,36.33,36.25,36.26,37400.0,27.5487,27.5487,27.4881,27.4957,37400.0
2013-02-21 13:30:00,36.26,36.28,36.25,36.25,20200.0,27.4957,27.5108,27.4881,27.4881,20200.0
2013-02-21 13:40:00,36.25,36.27,36.23,36.24,20100.0,27.4881,27.5032,27.4729,27.4805,20100.0
2013-02-21 13:50:00,36.24,36.3,36.24,36.3,41900.0,27.4805,27.526,27.4805,27.526,41900.0
2013-02-21 14:00:00,36.31,36.32,36.27,36.29,35900.0,27.5336,27.5412,27.5032,27.5184,35900.0
2013-02-21 14:10:00,36.29,36.32,36.28,36.32,20500.0,27.5184,27.5412,27.5108,27.5412,20500.0
2013-02-21 14:20:00,36.31,36.33,36.27,36.32,49500.0,27.5336,27.5487,27.5032,27.5412,49500.0
2013-02-21 14:30:00,36.32,36.33,36.3,36.3,38200.0,27.5412,27.5487,27.526,27.526,38200.0
2013-02-21 14:40:00,36.31,36.31,36.28,36.29,20000.0,27.5336,27.5336,27.5108,27.5184,20000.0
2013-02-21 14:50:00,36.29,36.34,36.27,36.34,38000.0,27.5184,27.5563,27.5032,27.5563,38000.0
2013-02-21 15:00:00,36.35,36.39,36.34,36.37,50000.0,27.5639,27.5942,27.5563,27.5791,50000.0
2013-02-21 15:10:00,36.38,36.39,36.35,36.36,24500.0,27.5867,27.5942,27.5639,27.5715,24500.0
2013-02-21 15:20:00,36.36,36.46,36.35,36.44,64000.0,27.5715,27.6473,27.5639,27.6322,64000.0
2013-02-21 15:30:00,36.43,36.44,36.37,36.38,36900.0,27.6246,27.6322,27.5791,27.5867,36900.0
2013-02-21 15:40:00,36.39,36.42,36.36,36.36,106600.0,27.5942,27.617,27.5715,27.5715,106600.0
2013-02-21 15:50:00,36.37,36.43,36.36,36.42,402500.0,27.5791,27.6246,27.5715,27.617,402500.0
2013-02-22 09:30:00,36.5,36.59,36.43,36.54,97600.0,27.6777,27.7459,27.6246,27.708,97600.0
2013-02-22 09:40:00,36.55,36.62,36.53,36.53,77400.0,27.7156,27.7686,27.7004,27.7004,77400.0
2013-02-22 09:50:00,36.54,36.6,36.54,36.58,48900.0,27.708,27.7535,27.708,27.7383,48900.0
2013-02-22 10:00:00,36.59,36.6,36.51,36.59,27300.0,27.7459,27.7535,27.6852,27.7459,27300.0
2013-02-22 10:10:00,36.59,36.6,36.52,36.56,28100.0,27.7459,27.7535,27.6928,27.7232,28100.0
2013-02-22 10:20:00,36.56,36.58,36.51,36.53,19900.0,27.7232,27.7383,27.6852,27.7004,19900.0
2013-02-22 10:30:00,36.52,36.52,36.47,36.48,16600.0,27.6928,27.6928,27.6549,27.6625,16600.0
2013-02-22 10:40:00,36.47,36.64,36.47,36.58,91300.0,27.6549,27.7838,27.6549,27.7383,91300.0
2013-02-22 10:50:00,36.58,36.6,36.51,36.51,46800.0,27.7383,27.7535,27.6852,27.6852,46800.0
2013-02-22 11:00:00,36.51,36.59,36.51,36.57,32500.0,27.6852,27.7459,27.6852,27.7307,32500.0
2013-02-22 11:10:00,36.58,36.61,36.54,36.57,47400.0,27.7383,27.7611,27.708,27.7307,47400.0
2013-02-22 11:20:00,36.56,36.66,36.55,36.66,33400.0,27.7232,27.799,27.7156,27.799,33400.0
2013-02-22 11:30:00,36.65,36.65,36.54,36.58,53800.0,27.7914,27.7914,27.708,27.7383,53800.0
2013-02-22 11:40:00,36.57,36.58,36.53,36.56,33200.0,27.7307,27.7383,27.7004,27.7232,33200.0
2013-02-22 11:50:00,36.55,36.57,36.53,36.56,30800.0,27.7156,27.7307,27.7004,27.7232,30800.0
2013-02-22 12:00:00,36.55,36.58,36.53,36.54,73700.0,27.7156,27.7383,27.7004,27.708,73700.0
2013-02-22 12:10:00,36.55,36.58,36.54,36.55,22300.0,27.7156,27.7383,27.708,27.7156,22300.0
2013-02-22 12:20:00,36.55,36.6,36.54,36.6,24300.0,27.7156,27.7535,27.708,27.7535,24300.0
2013-02-22 12:30:00,36.6,36.6,36.57,36.6,28800.0,27.7535,27.7535,27.7307,27.7535,28800.0
2013-02-22 12:40:00,36.6,36.66,36.6,36.66,38000.0,27.7535,27.799,27.7535,27.799,38000.0
2013-02-22 12:50:00,36.66,36.7,36.59,36.64,40100.0,27.799,27.8293,27.7459,27.7838,40100.0
2013-02-22 13:00:00,36.63,36.63,36.55,36.55,17600.0,27.7762,27.7762,27.7156,27.7156,17600.0
2013-02-22 13:10:00,36.55,36.57,36.54,36.54,35100.0,27.7156,27.7307,27.708,27.708,35100.0
2013-02-22 13:20:00,36.55,36.55,36.53,36.54,25200.0,27.7156,27.7156,27.7004,27.708,25200.0
2013-02-22 13:30:00,36.55,36.55,36.53,36.55,47500.0,27.7156,27.7156,27.7004,27.7156,47500.0
2013-02-22 13:40:00,36.54,36.57,36.54,36.56,19500.0,27.708,27.7307,27.708,27.7232,19500.0
2013-02-22 13:50:00,36.56,36.56,36.51,36.51,15900.0,27.7232,27.7232,27.6852,27.6852,15900.0
2013-02-22 14:00:00,36.51,36.56,36.51,36.53,106300.0,27.6852,27.7232,27.6852,27.7004,106300.0
2013-02-22 14:10:00,36.53,36.58,36.53,36.57,29600.0,27.7004,27.7383,27.7004,27.7307,29600.0
2013-02-22 14:20:00,36.58,36.6,36.57,36.59,26700.0,27.7383,27.7535,27.7307,27.7459,26700.0
2013-02-22 14:30:00,36.59,36.59,36.52,36.54,41200.0,27.7459,27.7459,27.6928,27.708,41200.0
2013-02-22 14:40:00,36.54,36.55,36.53,36.53,49200.0,27.708,27.7156,27.7004,27.7004,49200.0
2013-02-22 14:50:00,36.53,36.55,36.51,36.55,35000.0,27.7004,27.7156,27.6852,27.7156,35000.0
2013-02-22 15:00:00,36.54,36.58,36.54,36.57,76400.0,27.708,27.7383,27.708,27.7307,76400.0
2013-02-22 15:10:00,36.58,36.6,36.56,36.6,64700.0,27.7383,27.7535,27.7232,27.7535,64700.0
2013-02-22 15:20:00,36.59,36.59,36.56,36.59,60500.0,27.7459,27.7459,27.7232,27.7459,60500.0
2013-02-22 15:30:00,36.59,36.6,36.58,36.6,41400.0,27.7459,27.7535,27.7383,27.7535,41400.0
2013-02-22 15:40:00,36.6,36.61,36.55,36.56,106100.0,27.7535,27.7611,27.7156,27.7232,106100.0
2013-02-22 15:50:00,36.55,36.62,36.51,36.6,246200.0,27.7156,27.7686,27.6852,27.7535,246200.0
2013-02-25 09:30:00,36.7,36.72,36.61,36.66,68400.0,27.8293,27.8445,27.7611,27.799,68400.0
2013-02-25 09:40:00,36.67,36.72,36.65,36.69,22600.0,27.8066,27.8445,27.7914,27.8217,22600.0
2013-02-25 09:50:00,36.68,36.72,36.65,36.66,22000.0,27.8141,27.8445,27.7914,27.799,22000.0
2013-02-25 10:00:00,36.66,36.74,36.62,36.7,95000.0,27.799,27.8596,27.7686,27.8293,95000.0
2013-02-25 10:10:00,36.72,36.73,36.68,36.73,44800.0,27.8445,27.8521,27.8141,27.8521,44800.0
2013-02-25 10:20:00,36.72,36.72,36.63,36.69,120100.0,27.8445,27.8445,27.7762,27.8217,120100.0
2013-02-25 10:30:00,36.69,36.72,36.64,36.67,64900.0,27.8217,27.8445,27.7838,27.8066,64900.0
2013-02-25 10:40:00,36.68,36.71,36.63,36.66,106600.0,27.8141,27.8369,27.7762,27.799,106600.0
2013-02-25 10:50:00,36.66,36.74,36.65,36.74,136600.0,27.799,27.8596,27.7914,27.8596,136600.0
2013-02-25 11:00:00,36.74,36.74,36.66,36.73,40800.0,27.8596,27.8596,27.799,27.8521,40800.0
2013-02-25 11:10:00,36.73,36.73,36.64,36.67,56900.0,27.8521,27.8521,27.7838,27.8066,56900.0
2013-02-25 11:20:00,36.68,36.74,36.67,36.72,59500.0,27.8141,27.8596,27.8066,27.8445,59500.0
2013-02-25 11:30:00,36.72,36.72,36.66,36.67,87300.0,27.8445,27.8445,27.799,27.8066,87300.0
2013-02-25 11:40:00,36.67,36.7,36.66,36.68,63700.0,27.8066,27.8293,27.799,27.8141,63700.0
2013-02-25 11:50:00,36.68,36.68,36.59,36.65,83000.0,27.8141,27.8141,27.7459,27.7914,83000.0
2013-02-25 12:00:00,36.66,36.66,36.58,36.61,66400.0,27.799,27.799,27.7383,27.7611,66400.0
2013-02-25 12:10:00,36.62,36.67,36.62,36.62,48900.0,27.7686,27.8066,27.7686,27.7686,48900.0
2013-02-25 12:20:00,36.61,36.66,36.61,36.65,46800.0,27.7611,27.799,27.7611,27.7914,46800.0
2013-02-25 12:30:00,36.64,36.68,36.62,36.67,41300.0,27.7838,27.8141,27.7686,27.8066,41300.0
2013-02-25 12:40:00,36.68,36.68,36.62,36.64,112200.0,27.8141,27.8141,27.7686,27.7838,112200.0
2013-02-25 12:50:00,36.64,36.66,36.64,36.66,42400.0,27.7838,27.799,27.7838,27.799,42400.0
2013-02-25 13:00:00,36.66,36.68,36.64,36.66,50300.0,27.799,27.8141,27.7838,27.799,50300.0
2013-02-25 13:10:00,36.66,36.7,36.64,36.68,67000.0,27.799,27.8293,27.7838,27.8141,67000.0
2013-02-25 13:20:00,36.67,36.68,36.65,36.66,36000.0,27.8066,27.8141,27.7914,27.799,36000.0
2013-02-25 13:30:00,36.66,36.67,36.6,36.61,79300.0,27.799,27.8066,27.7535,27.7611,79300.0
2013-02-25 13:40:00,36.61,36.62,36.55,36.57,74600.0,27.7611,27.7686,27.7156,27.7307,74600.0
2013-02-25 13:50:00,36.57,36.63,36.57,36.6,77500.0,27.7307,27.7762,27.7307,27.7535,77500.0
2013-02-25 14:00:00,36.61,36.61,36.55,36.59,85100.0,27.7611,27.7611,27.7156,27.7459,85100.0
2013-02-25 14:10:00,36.59,36.59,36.5,36.53,102200.0,27.7459,27.7459,27.6777,27.7004,102200.0
2013-02-25 14:20:00,36.53,36.55,36.51,36.52,87300.0,27.7004,27.7156,27.6852,27.6928,87300.0
2013-02-25 14:30:00,36.52,36.52,36.51,36.51,31400.0,27.6928,27.6928,27.6852,27.6852,31400.0
2013-02-25 14:40:00,36.52,36.52,36.48,36.52,105100.0,27.6928,27.6928,27.6625,27.6928,105100.0
2013-02-25 14:50:00,36.51,36.59,36.51,36.56,62700.0,27.6852,27.7459,27.6852,27.7232,62700.0
2013-02-25 15:00:00,36.56,36.62,36.55,36.59,90800.0,27.7232,27.7686,27.7156,27.7459,90800.0
2013-02-25 15:10:00,36.59,36.59,36.51,36.52,101600.0,27.7459,27.7459,27.6852,27.6928,101600.0
2013-02-25 15:20:00,36.52,36.55,36.47,36.49,112800.0,27.6928,27.7156,27.6549,27.6701,112800.0
2013-02-25 15:30:00,36.49,36.52,36.43,36.51,151100.0,27.6701,27.6928,27.6246,27.6852,151100.0
2013-02-25 15:40:00,36.51,36.52,36.45,36.45,154000.0,27.6852,27.6928,27.6397,27.6397,154000.0
2013-02-25 15:50:00,36.45,36.46,36.35,36.36,416600.0,27.6397,27.6473,27.5639,27.5715,416600.0
2013-02-26 09:30:00,36.48,36.6,36.43,36.58,65600.0,27.6625,27.7535,27.6246,27.7383,65600.0
2013-02-26 09:40:00,36.59,36.66,36.53,36.62,55200.0,27.7459,27.799,27.7004,27.7686,55200.0
2013-02-26 09:50:00,36.63,36.69,36.59,36.63,35700.0,27.7762,27.8217,27.7459,27.7762,35700.0
2013-02-26 10:00:00,36.63,36.69,36.58,36.61,87800.0,27.7762,27.8217,27.7383,27.7611,87800.0
2013-02-26 10:10:00,36.6,36.65,36.58,36.59,29800.0,27.7535,27.7914,27.7383,27.7459,29800.0
2013-02-26 10:20:00,36.59,36.62,36.53,36.53,33700.0,27.7459,27.7686,27.7004,27.7004,33700.0
2013-02-26 10:30:00,36.53,36.56,36.49,36.53,37600.0,27.7004,27.7232,27.6701,27.7004,37600.0
2013-02-26 10:40:00,36.52,36.55,36.5,36.54,38200.0,27.6928,27.7156,27.6777,27.708,38200.0
2013-02-26 10:50:00,36.55,36.59,36.53,36.54,19000.0,27.7156,27.7459,27.7004,27.708,19000.0
2013-02-26 11:00:00,36.54,36.56,36.46,36.49,28400.0,27.708,27.7232,27.6473,27.6701,28400.0
2013-02-26 11:10:00,36.48,36.52,36.42,36.45,27600.0,27.6625,27.6928,27.617,27.6397,27600.0
2013-02-26 11:20:00,36.47,36.48,36.4,36.4,32800.0,27.6549,27.6625,27.6018,27.6018,32800.0
2013-02-26 11:30:00,36.41,36.44,36.38,36.4,32600.0,27.6094,27.6322,27.5867,27.6018,32600.0
2013-02-26 11:40:00,36.41,36.42,36.37,36.39,22700.0,27.6094,27.617,27.5791,27.5942,22700.0
2013-02-26 11:50:00,36.39,36.44,36.38,36.4,24600.0,27.5942,27.6322,27.5867,27.6018,24600.0
2013-02-26 12:00:00,36.4,36.43,36.38,36.43,24600.0,27.6018,27.6246,27.5867,27.6246,24600.0
2013-02-26 12:10:00,36.43,36.45,36.41,36.42,18600.0,27.6246,27.6397,27.6094,27.617,18600.0
2013-02-26 12:20:00,36.43,36.5,36.41,36.49,22200.0,27.6246,27.6777,27.6094,27.6701,22200.0
2013-02-26 12:30:00,36.48,36.52,36.45,36.51,28900.0,27.6625,27.6928,27.6397,27.6852,28900.0
2013-02-26 12:40:00,36.52,36.52,36.44,36.45,85800.0,27.6928,27.6928,27.6322,27.6397,85800.0
2013-02-26 12:50:00,36.45,36.47,36.42,36.45,9200.0,27.6397,27.6549,27.617,27.6397,9200.0
2013-02-26 13:00:00,36.45,36.48,36.45,36.46,15000.0,27.6397,27.6625,27.6397,27.6473,15000.0
2013-02-26 13:10:00,36.46,36.48,36.44,36.46,24800.0,27.6473,27.6625,27.6322,27.6473,24800.0
2013-02-26 13:20:00,36.46,36.54,36.45,36.54,45400.0,27.6473,27.708,27.6397,27.708,45400.0
2013-02-26 13:30:00,36.53,36.57,36.53,36.55,21600.0,27.7004,27.7307,27.7004,27.7156,21600.0
2013-02-26 13:40:00,36.55,36.56,36.5,36.5,22700.0,27.7156,27.7232,27.6777,27.6777,22700.0
2013-02-26 13:50:00,36.5,36.52,36.47,36.48,12900.0,27.6777,27.6928,27.6549,27.6625,12900.0
2013-02-26 14:00:00,36.47,36.53,36.46,36.53,27200.0,27.6549,27.7004,27.6473,27.7004,27200.0
2013-02-26 14:10:00,36.53,36.61,36.52,36.61,54200.0,27.7004,27.7611,27.6928,27.7611,54200.0
2013-02-26 14:20:00,36.62,36.62,36.54,36.57,22300.0,27.7686,27.7686,27.708,27.7307,22300.0
2013-02-26 14:30:00,36.56,36.58,36.53,36.53,24900.0,27.7232,27.7383,27.7004,27.7004,24900.0
2013-02-26 14:40:00,36.53,36.53,36.47,36.47,32500.0,27.7004,27.7004,27.6549,27.6549,32500.0
2013-02-26 14:50:00,36.47,36.5,36.46,36.46,25400.0,27.6549,27.6777,27.6473,27.6473,25400.0
2013-02-26 15:00:00,36.47,36.52,36.47,36.48,27800.0,27.6549,27.6928,27.6549,27.6625,27800.0
2013-02-26 15:10:00,36.48,36.54,36.47,36.53,53900.0,27.6625,27.708,27.6549,27.7004,53900.0
2013-02-26 15:20:00,36.53,36.54,36.5,36.54,33800.0,27.7004,27.708,27.6777,27.708,33800.0
2013-02-26 15:30:00,36.55,36.55,36.51,36.52,99200.0,27.7156,27.7156,27.6852,27.6928,99200.0
2013-02-26 15:40:00,36.53,36.55,36.52,36.54,78000.0,27.7004,27.7156,27.6928,27.708,78000.0
2013-02-26 15:50:00,36.53,36.61,36.51,36.6,244000.0,27.7004,27.7611,27.6852,27.7535,244000.0
2013-02-27 09:30:00,36.52,36.64,36.51,36.61,37200.0,27.6928,27.7838,27.6852,27.7611,37200.0
2013-02-27 09:40:00,36.62,36.7,36.59,36.59,52300.0,27.7686,27.8293,27.7459,27.7459,52300.0
2013-02-27 09:50:00,36.58,36.67,36.58,36.67,29700.0,27.7383,27.8066,27.7383,27.8066,29700.0
2013-02-27 10:00:00,36.68,36.68,36.57,36.57,73200.0,27.8141,27.8141,27.7307,27.7307,73200.0
2013-02-27 10:10:00,36.57,36.65,36.57,36.62,165100.0,27.7307,27.7914,27.7307,27.7686,165100.0
2013-02-27 10:20:00,36.62,36.68,36.62,36.67,38900.0,27.7686,27.8141,27.7686,27.8066,38900.0
2013-02-27 10:30:00,36.68,36.74,36.66,36.73,51500.0,27.8141,27.8596,27.799,27.8521,51500.0
2013-02-27 10:40:00,36.73,36.74,36.67,36.68,62800.0,27.8521,27.8596,27.8066,27.8141,62800.0
2013-02-27 10:50:00,36.68,36.75,36.68,36.72,59400.0,27.8141,27.8672,27.8141,27.8445,59400.0
2013-02-27 11:00:00,36.72,36.75,36.7,36.72,39100.0,27.8445,27.8672,27.8293,27.8445,39100.0
2013-02-27 11:10:00,36.73,36.75,36.7,36.71,61200.0,27.8521,27.8672,27.8293,27.8369,61200.0
2013-02-27 11:20:00,36.72,36.74,36.62,36.64,70300.0,27.8445,27.8596,27.7686,27.7838,70300.0
2013-02-27 11:30:00,36.65,36.75,36.64,36.75,33100.0,27.7914,27.8672,27.7838,27.8672,33100.0
2013-02-27 11:40:00,36.75,36.79,36.73,36.79,35100.0,27.8672,27.8976,27.8521,27.8976,35100.0
2013-02-27 11:50:00,36.78,36.81,36.77,36.77,29900.0,27.89,27.9127,27.8824,27.8824,29900.0
2013-02-27 12:00:00,36.77,36.82,36.75,36.8,136400.0,27.8824,27.9203,27.8672,27.9051,136400.0
2013-02-27 12:10:00,36.8,36.8,36.78,36.79,12900.0,27.9051,27.9051,27.89,27.8976,12900.0
2013-02-27 12:20:00,36.79,36.86,36.79,36.85,17800.0,27.8976,27.9506,27.8976,27.9431,17800.0
2013-02-27 12:30:00,36.85,36.91,36.85,36.88,23300.0,27.9431,27.9886,27.9431,27.9658,23300.0
2013-02-27 12:40:00,36.87,36.93,36.86,36.92,19100.0,27.9582,28.0037,27.9506,27.9961,19100.0
2013-02-27 12:50:00,36.91,36.94,36.89,36.93,28300.0,27.9886,28.0113,27.9734,28.0037,28300.0
2013-02-27 13:00:00,36.93,36.98,36.92,36.97,26100.0,28.0037,28.0416,27.9961,28.0341,26100.0
2013-02-27 13:10:00,36.97,37.0,36.96,36.97,27900.0,28.0341,28.0568,28.0265,28.0341,27900.0
2013-02-27 13:20:00,36.97,36.98,36.94,36.95,24500.0,28.0341,28.0416,28.0113,28.0189,24500.0
2013-02-27 13:30:00,36.96,37.0,36.94,37.0,21900.0,28.0265,28.0568,28.0113,28.0568,21900.0
2013-02-27 13:40:00,37.0,37.0,36.96,36.97,16700.0,28.0568,28.0568,28.0265,28.0341,16700.0
2013-02-27 13:50:00,36.97,36.99,36.96,36.99,11000.0,28.0341,28.0492,28.0265,28.0492,11000.0
2013-02-27 14:00:00,36.99,36.99,36.96,36.99,15900.0,28.0492,28.0492,28.0265,28.0492,15900.0
2013-02-27 14:10:00,36.99,37.03,36.98,37.01,31400.0,28.0492,28.0795,28.0416,28.0644,31400.0
2013-02-27 14:20:00,37.02,37.06,37.01,37.01,34200.0,28.072,28.1023,28.0644,28.0644,34200.0
2013-02-27 14:30:00,37.01,37.08,37.0,37.08,28700.0,28.0644,28.1175,28.0568,28.1175,28700.0
2013-02-27 14:40:00,37.08,37.08,37.03,37.07,27100.0,28.1175,28.1175,28.0795,28.1099,27100.0
2013-02-27 14:50:00,37.07,37.07,37.03,37.04,25300.0,28.1099,28.1099,28.0795,28.0871,25300.0
2013-02-27 15:00:00,37.04,37.04,37.02,37.03,12100.0,28.0871,28.0871,28.072,28.0795,12100.0
2013-02-27 15:10:00,37.02,37.09,37.02,37.09,146900.0,28.072,28.125,28.072,28.125,146900.0
2013-02-27 15:20:00,37.09,37.11,37.02,37.06,140300.0,28.125,28.1402,28.072,28.1023,140300.0
2013-02-27 15:30:00,37.05,37.08,37.03,37.05,68400.0,28.0947,28.1175,28.0795,28.0947,68400.0
2013-02-27 15:40:00,37.07,37.07,37.02,37.04,97600.0,28.1099,28.1099,28.072,28.0871,97600.0
2013-02-27 15:50:00,37.05,37.06,37.02,37.06,173000.0,28.0947,28.1023,28.072,28.1023,173000.0
2013-02-28 09:30:00,37.06,37.19,37.0,37.17,64300.0,28.1023,28.2009,28.0568,28.1857,64300.0
2013-02-28 09:40:00,37.18,37.32,37.17,37.3,61300.0,28.1933,28.2995,28.1857,28.2843,61300.0
2013-02-28 09:50:00,37.31,37.31,37.23,37.25,174800.0,28.2919,28.2919,28.2312,28.2464,174800.0
2013-02-28 10:00:00,37.25,37.25,37.09,37.1,71500.0,28.2464,28.2464,28.125,28.1326,71500.0
2013-02-28 10:10:00,37.09,37.17,37.06,37.07,51700.0,28.125,28.1857,28.1023,28.1099,51700.0
2013-02-28 10:20:00,37.07,37.08,36.95,37.0,70100.0,28.1099,28.1175,28.0189,28.0568,70100.0
2013-02-28 10:30:00,37.0,37.01,36.96,37.0,28700.0,28.0568,28.0644,28.0265,28.0568,28700.0
2013-02-28 10:40:00,37.0,37.01,36.89,36.91,64100.0,28.0568,28.0644,27.9734,27.9886,64100.0
2013-02-28 10:50:00,36.92,36.96,36.89,36.95,37500.0,27.9961,28.0265,27.9734,28.0189,37500.0
2013-02-28 11:00:00,36.95,37.05,36.92,36.98,81600.0,28.0189,28.0947,27.9961,28.0416,81600.0
2013-02-28 11:10:00,36.98,37.0,36.94,36.94,36000.0,28.0416,28.0568,28.0113,28.0113,36000.0
2013-02-28 11:20:00,36.94,36.99,36.94,36.97,49500.0,28.0113,28.0492,28.0113,28.0341,49500.0
2013-02-28 11:30:00,36.96,36.98,36.96,36.97,21000.0,28.0265,28.0416,28.0265,28.0341,21000.0
2013-02-28 11:40:00,36.96,36.97,36.93,36.94,35400.0,28.0265,28.0341,28.0037,28.0113,35400.0
2013-02-28 11:50:00,36.95,36.98,36.94,36.95,21000.0,28.0189,28.0416,28.0113,28.0189,21000.0
2013-02-28 12:00:00,36.95,36.97,36.94,36.97,23500.0,28.0189,28.0341,28.0113,28.0341,23500.0
2013-02-28 12:10:00,36.96,36.96,36.9,36.92,33600.0,28.0265,28.0265,27.981,27.9961,33600.0
2013-02-28 12:20:00,36.93,36.96,36.92,36.95,21400.0,28.0037,28.0265,27.9961,28.0189,21400.0
2013-02-28 12:30:00,36.95,36.95,36.93,36.93,31800.0,28.0189,28.0189,28.0037,28.0037,31800.0
2013-02-28 12:40:00,36.94,36.97,36.93,36.96,16600.0,28.0113,28.0341,28.0037,28.0265,16600.0
2013-02-28 12:50:00,36.97,36.97,36.94,36.95,18700.0,28.0341,28.0341,28.0113,28.0189,18700.0
2013-02-28 13:00:00,36.95,36.98,36.94,36.96,27700.0,28.0189,28.0416,28.0113,28.0265,27700.0
2013-02-28 13:10:00,36.97,37.03,36.95,37.03,52200.0,28.0341,28.0795,28.0189,28.0795,52200.0
2013-02-28 13:20:00,37.03,37.1,37.01,37.1,65400.0,28.0795,28.1326,28.0644,28.1326,65400.0
2013-02-28 13:30:00,37.1,37.19,37.09,37.16,47000.0,28.1326,28.2009,28.125,28.1781,47000.0
2013-02-28 13:40:00,37.16,37.22,37.16,37.21,45200.0,28.1781,28.2236,28.1781,28.216,45200.0
2013-02-28 13:50:00,37.21,37.25,37.18,37.24,73300.0,28.216,28.2464,28.1933,28.2388,73300.0
2013-02-28 14:00:00,37.24,37.35,37.23,37.35,118700.0,28.2388,28.3222,28.2312,28.3222,118700.0
2013-02-28 14:10:00,37.34,37.49,37.34,37.48,154400.0,28.3146,28.4284,28.3146,28.4208,154400.0
2013-02-28 14:20:00,37.49,37.5,37.44,37.49,82300.0,28.4284,28.4359,28.3904,28.4284,82300.0
2013-02-28 14:30:00,37.49,37.5,37.43,37.45,66400.0,28.4284,28.4359,28.3829,28.398,66400.0
2013-02-28 14:40:00,37.46,37.49,37.44,37.47,46200.0,28.4056,28.4284,28.3904,28.4132,46200.0
2013-02-28 14:50:00,37.47,37.47,37.38,37.39,47800.0,28.4132,28.4132,28.345,28.3525,47800.0
2013-02-28 15:00:00,37.39,37.44,37.35,37.41,124500.0,28.3525,28.3904,28.3222,28.3677,124500.0
2013-02-28 15:10:00,37.41,37.43,37.37,37.4,208200.0,28.3677,28.3829,28.3374,28.3601,208200.0
2013-02-28 15:20:00,37.39,37.42,37.37,37.4,162200.0,28.3525,28.3753,28.3374,28.3601,162200.0
2013-02-28 15:30:00,37.4,37.45,37.38,37.45,152400.0,28.3601,28.398,28.345,28.398,152400.0
2013-02-28 15:40:00,37.45,37.49,37.41,37.41,257300.0,28.398,28.4284,28.3677,28.3677,257300.0
2013-02-28 15:50:00,37.41,37.42,37.33,37.33,533100.0,28.3677,28.3753,28.307,28.307,533100.0
2013-03-01 09:30:00,37.18,37.23,36.85,36.85,97600.0,28.1933,28.2312,27.9431,27.9431,97600.0
2013-03-01 09:40:00,36.85,36.97,36.82,36.97,43500.0,27.9431,28.0341,27.9203,28.0341,43500.0
2013-03-01 09:50:00,36.96,36.97,36.84,36.84,51400.0,28.0265,28.0341,27.9355,27.9355,51400.0
2013-03-01 10:00:00,36.86,36.9,36.8,36.89,102200.0,27.9506,27.981,27.9051,27.9734,102200.0
2013-03-01 10:10:00,36.89,36.91,36.82,36.83,41700.0,27.9734,27.9886,27.9203,27.9279,41700.0
2013-03-01 10:20:00,36.82,36.83,36.74,36.79,51200.0,27.9203,27.9279,27.8596,27.8976,51200.0
2013-03-01 10:30:00,36.8,36.82,36.76,36.8,62000.0,27.9051,27.9203,27.8748,27.9051,62000.0
2013-03-01 10:40:00,36.79,36.84,36.73,36.73,42900.0,27.8976,27.9355,27.8521,27.8521,42900.0
2013-03-01 10:50:00,36.74,36.89,36.74,36.89,43800.0,27.8596,27.9734,27.8596,27.9734,43800.0
2013-03-01 11:00:00,36.89,36.95,36.87,36.88,51800.0,27.9734,28.0189,27.9582,27.9658,51800.0
2013-03-01 11:10:00,36.88,36.9,36.86,36.89,29400.0,27.9658,27.981,27.9506,27.9734,29400.0
2013-03-01 11:20:00,36.88,36.95,36.85,36.88,62400.0,27.9658,28.0189,27.9431,27.9658,62400.0
2013-03-01 11:30:00,36.89,36.89,36.8,36.84,31700.0,27.9734,27.9734,27.9051,27.9355,31700.0
2013-03-01 11:40:00,36.84,36.84,36.7,36.74,64600.0,27.9355,27.9355,27.8293,27.8596,64600.0
2013-03-01 11:50:00,36.74,36.82,36.74,36.81,29900.0,27.8596,27.9203,27.8596,27.9127,29900.0
2013-03-01 12:00:00,36.82,36.84,36.78,36.82,42800.0,27.9203,27.9355,27.89,27.9203,42800.0
2013-03-01 12:10:00,36.82,36.92,36.82,36.91,20600.0,27.9203,27.9961,27.9203,27.9886,20600.0
2013-03-01 12:20:00,36.91,36.95,36.9,36.91,22200.0,27.9886,28.0189,27.981,27.9886,22200.0
2013-03-01 12:30:00,36.92,36.95,36.89,36.94,29500.0,27.9961,28.0189,27.9734,28.0113,29500.0
2013-03-01 12:40:00,36.94,36.95,36.9,36.9,28900.0,28.0113,28.0189,27.981,27.981,28900.0
2013-03-01 12:50:00,36.91,36.92,36.9,36.9,30800.0,27.9886,27.9961,27.981,27.981,30800.0
2013-03-01 13:00:00,36.91,36.92,36.88,36.88,15000.0,27.9886,27.9961,27.9658,27.9658,15000.0
2013-03-01 13:10:00,36.88,36.9,36.83,36.83,33700.0,27.9658,27.981,27.9279,27.9279,33700.0
2013-03-01 13:20:00,36.84,36.88,36.82,36.83,27000.0,27.9355,27.9658,27.9203,27.9279,27000.0
2013-03-01 13:30:00,36.83,36.84,36.8,36.81,26000.0,27.9279,27.9355,27.9051,27.9127,26000.0
2013-03-01 13:40:00,36.82,36.82,36.75,36.75,38400.0,27.9203,27.9203,27.8672,27.8672,38400.0
2013-03-01 13:50:00,36.75,36.78,36.75,36.78,22500.0,27.8672,27.89,27.8672,27.89,22500.0
2013-03-01 14:00:00,36.79,36.84,36.77,36.84,37200.0,27.8976,27.9355,27.8824,27.9355,37200.0
2013-03-01 14:10:00,36.84,36.86,36.81,36.81,28400.0,27.9355,27.9506,27.9127,27.9127,28400.0
2013-03-01 14:20:00,36.81,36.83,36.77,36.79,29600.0,27.9127,27.9279,27.8824,27.8976,29600.0
2013-03-01 14:30:00,36.8,36.82,36.77,36.82,31600.0,27.9051,27.9203,27.8824,27.9203,31600.0
2013-03-01 14:40:00,36.8,36.85,36.8,36.8,23400.0,27.9051,27.9431,27.9051,27.9051,23400.0
2013-03-01 14:50:00,36.8,36.8,36.76,36.76,21300.0,27.9051,27.9051,27.8748,27.8748,21300.0
2013-03-01 15:00:00,36.77,36.8,36.75,36.78,35800.0,27.8824,27.9051,27.8672,27.89,35800.0
2013-03-01 15:10:00,36.77,36.84,36.77,36.84,47000.0,27.8824,27.9355,27.8824,27.9355,47000.0
2013-03-01 15:20:00,36.84,36.88,36.79,36.81,68000.0,27.9355,27.9658,27.8976,27.9127,68000.0
2013-03-01 15:30:00,36.82,36.84,36.81,36.83,39900.0,27.9203,27.9355,27.9127,27.9279,39900.0
2013-03-01 15:40:00,36.84,36.87,36.8,36.87,98300.0,27.9355,27.9582,27.9051,27.9582,98300.0
2013-03-01 15:50:00,36.86,36.91,36.82,36.91,351500.0,27.9506,27.9886,27.9203,27.9886,351500.0
2013-03-04 09:30:00,36.92,36.99,36.77,36.8,103200.0,27.9961,28.0492,27.8824,27.9051,103200.0
2013-03-04 09:40:00,36.82,36.94,36.79,36.92,39600.0,27.9203,28.0113,27.8976,27.9961,39600.0
2013-03-04 09:50:00,36.92,36.95,36.89,36.95,33800.0,27.9961,28.0189,27.9734,28.0189,33800.0
2013-03-04 10:00:00,36.94,36.95,36.89,36.91,42900.0,28.0113,28.0189,27.9734,27.9886,42900.0
2013-03-04 10:10:00,36.9,36.98,36.88,36.95,51000.0,27.981,28.0416,27.9658,28.0189,51000.0
2013-03-04 10:20:00,36.96,36.96,36.89,36.9,28800.0,28.0265,28.0265,27.9734,27.981,28800.0
2013-03-04 10:30:00,36.9,36.95,36.9,36.93,56800.0,27.981,28.0189,27.981,28.0037,56800.0
2013-03-04 10:40:00,36.93,36.95,36.89,36.92,31400.0,28.0037,28.0189,27.9734,27.9961,31400.0
2013-03-04 10:50:00,36.91,37.0,36.91,36.98,53200.0,27.9886,28.0568,27.9886,28.0416,53200.0
2013-03-04 11:00:00,36.97,36.98,36.92,36.94,82900.0,28.0341,28.0416,27.9961,28.0113,82900.0
2013-03-04 11:10:00,36.93,36.97,36.91,36.97,38900.0,28.0037,28.0341,27.9886,28.0341,38900.0
2013-03-04 11:20:00,36.98,36.98,36.91,36.96,26900.0,28.0416,28.0416,27.9886,28.0265,26900.0
2013-03-04 11:30:00,36.96,36.97,36.92,36.96,30300.0,28.0265,28.0341,27.9961,28.0265,30300.0
2013-03-04 11:40:00,36.96,37.0,36.94,37.0,24700.0,28.0265,28.0568,28.0113,28.0568,24700.0
2013-03-04 11:50:00,37.0,37.01,36.97,36.97,21300.0,28.0568,28.0644,28.0341,28.0341,21300.0
2013-03-04 12:00:00,36.97,36.99,36.95,36.95,14600.0,28.0341,28.0492,28.0189,28.0189,14600.0
2013-03-04 12:10:00,36.96,37.0,36.95,36.95,21700.0,28.0265,28.0568,28.0189,28.0189,21700.0
2013-03-04 12:20:00,36.95,36.96,36.9,36.9,36800.0,28.0189,28.0265,27.981,27.981,36800.0
2013-03-04 12:30:00,36.9,36.93,36.89,36.9,48900.0,27.981,28.0037,27.9734,27.981,48900.0
2013-03-04 12:40:00,36.91,36.93,36.88,36.91,28500.0,27.9886,28.0037,27.9658,27.9886,28500.0
2013-03-04 12:50:00,36.92,37.0,36.91,36.99,35500.0,27.9961,28.0568,27.9886,28.0492,35500.0
2013-03-04 13:00:00,36.99,37.0,36.96,37.0,51000.0,28.0492,28.0568,28.0265,28.0568,51000.0
2013-03-04 13:10:00,36.99,37.04,36.99,37.03,21700.0,28.0492,28.0871,28.0492,28.0795,21700.0
2013-03-04 13:20:00,37.03,37.09,37.03,37.09,33000.0,28.0795,28.125,28.0795,28.125,33000.0
2013-03-04 13:30:00,37.09,37.13,37.07,37.11,31300.0,28.125,28.1554,28.1099,28.1402,31300.0
2013-03-04 13:40:00,37.12,37.24,37.11,37.22,48600.0,28.1478,28.2388,28.1402,28.2236,48600.0
2013-03-04 13:50:00,37.22,37.24,37.2,37.21,36500.0,28.2236,28.2388,28.2085,28.216,36500.0
2013-03-04 14:00:00,37.22,37.23,37.19,37.2,22800.0,28.2236,28.2312,28.2009,28.2085,22800.0
2013-03-04 14:10:00,37.19,37.2,37.14,37.15,45400.0,28.2009,28.2085,28.163,28.1705,45400.0
2013-03-04 14:20:00,37.16,37.25,37.16,37.22,107200.0,28.1781,28.2464,28.1781,28.2236,107200.0
2013-03-04 14:30:00,37.23,37.23,37.15,37.16,58600.0,28.2312,28.2312,28.1705,28.1781,58600.0
2013-03-04 14:40:00,37.16,37.16,37.09,37.09,65200.0,28.1781,28.1781,28.125,28.125,65200.0
2013-03-04 14:50:00,37.1,37.11,37.09,37.11,34500.0,28.1326,28.1402,28.125,28.1402,34500.0
2013-03-04 15:00:00,37.11,37.19,37.09,37.15,84400.0,28.1402,28.2009,28.125,28.1705,84400.0
2013-03-04 15:10:00,37.16,37.23,37.16,37.23,40700.0,28.1781,28.2312,28.1781,28.2312,40700.0
2013-03-04 15:20:00,37.23,37.3,37.23,37.27,76100.0,28.2312,28.2843,28.2312,28.2615,76100.0
2013-03-04 15:30:00,37.27,37.28,37.23,37.23,71000.0,28.2615,28.2691,28.2312,28.2312,71000.0
2013-03-04 15:40:00,37.23,37.27,37.22,37.23,164500.0,28.2312,28.2615,28.2236,28.2312,164500.0
2013-03-04 15:50:00,37.24,37.24,37.15,37.2,340300.0,28.2388,28.2388,28.1705,28.2085,340300.0
2013-03-05 09:30:00,37.32,37.5,37.29,37.49,61600.0,28.2995,28.4359,28.2767,28.4284,61600.0
2013-03-05 09:40:00,37.48,37.5,37.43,37.44,30500.0,28.4208,28.4359,28.3829,28.3904,30500.0
2013-03-05 09:50:00,37.44,37.46,37.41,37.45,29600.0,28.3904,28.4056,28.3677,28.398,29600.0
2013-03-05 10:00:00,37.45,37.46,37.37,37.41,59500.0,28.398,28.4056,28.3374,28.3677,59500.0
2013-03-05 10:10:00,37.42,37.45,37.39,37.43,39000.0,28.3753,28.398,28.3525,28.3829,39000.0
2013-03-05 10:20:00,37.42,37.48,37.42,37.47,34400.0,28.3753,28.4208,28.3753,28.4132,34400.0
2013-03-05 10:30:00,37.47,37.48,37.43,37.48,40600.0,28.4132,28.4208,28.3829,28.4208,40600.0
2013-03-05 10:40:00,37.47,37.49,37.42,37.47,81800.0,28.4132,28.4284,28.3753,28.4132,81800.0
2013-03-05 10:50:00,37.47,37.5,37.47,37.49,36100.0,28.4132,28.4359,28.4132,28.4284,36100.0
2013-03-05 11:00:00,37.49,37.5,37.47,37.49,41800.0,28.4284,28.4359,28.4132,28.4284,41800.0
2013-03-05 11:10:00,37.5,37.55,37.5,37.55,57300.0,28.4359,28.4739,28.4359,28.4739,57300.0
2013-03-05 11:20:00,37.55,37.56,37.53,37.55,47300.0,28.4739,28.4814,28.4587,28.4739,47300.0
2013-03-05 11:30:00,37.55,37.56,37.51,37.52,35200.0,28.4739,28.4814,28.4435,28.4511,35200.0
2013-03-05 11:40:00,37.52,37.53,37.5,37.51,21900.0,28.4511,28.4587,28.4359,28.4435,21900.0
2013-03-05 11:50:00,37.5,37.51,37.47,37.49,43400.0,28.4359,28.4435,28.4132,28.4284,43400.0
2013-03-05 12:00:00,37.49,37.6,37.49,37.6,54600.0,28.4284,28.5118,28.4284,28.5118,54600.0
2013-03-05 12:10:00,37.59,37.62,37.59,37.62,29500.0,28.5042,28.5269,28.5042,28.5269,29500.0
2013-03-05 12:20:00,37.61,37.63,37.56,37.56,31100.0,28.5194,28.5345,28.4814,28.4814,31100.0
2013-03-05 12:30:00,37.57,37.59,37.55,37.55,28500.0,28.489,28.5042,28.4739,28.4739,28500.0
2013-03-05 12:40:00,37.57,37.59,37.56,37.58,22100.0,28.489,28.5042,28.4814,28.4966,22100.0
2013-03-05 12:50:00,37.58,37.59,37.53,37.54,30100.0,28.4966,28.5042,28.4587,28.4663,30100.0
2013-03-05 13:00:00,37.53,37.55,37.53,37.53,20200.0,28.4587,28.4739,28.4587,28.4587,20200.0
2013-03-05 13:10:00,37.53,37.58,37.53,37.58,32900.0,28.4587,28.4966,28.4587,28.4966,32900.0
2013-03-05 13:20:00,37.57,37.58,37.56,37.57,36000.0,28.489,28.4966,28.4814,28.489,36000.0
2013-03-05 13:30:00,37.58,37.6,37.56,37.57,41500.0,28.4966,28.5118,28.4814,28.489,41500.0
2013-03-05 13:40:00,37.57,37.58,37.53,37.53,40300.0,28.489,28.4966,28.4587,28.4587,40300.0
2013-03-05 13:50:00,37.53,37.54,37.48,37.48,38300.0,28.4587,28.4663,28.4208,28.4208,38300.0
2013-03-05 14:00:00,37.49,37.49,37.45,37.46,40000.0,28.4284,28.4284,28.398,28.4056,40000.0
2013-03-05 14:10:00,37.45,37.55,37.45,37.55,48300.0,28.398,28.4739,28.398,28.4739,48300.0
2013-03-05 14:20:00,37.55,37.58,37.53,37.57,45800.0,28.4739,28.4966,28.4587,28.489,45800.0
2013-03-05 14:30:00,37.58,37.58,37.55,37.57,40400.0,28.4966,28.4966,28.4739,28.489,40400.0
2013-03-05 14:40:00,37.56,37.58,37.54,37.55,32200.0,28.4814,28.4966,28.4663,28.4739,32200.0
2013-03-05 14:50:00,37.55,37.55,37.53,37.55,33800.0,28.4739,28.4739,28.4587,28.4739,33800.0
2013-03-05 15:00:00,37.55,37.57,37.52,37.55,59400.0,28.4739,28.489,28.4511,28.4739,59400.0
2013-03-05 15:10:00,37.55,37.56,37.53,37.55,42500.0,28.4739,28.4814,28.4587,28.4739,42500.0
2013-03-05 15:20:00,37.55,37.58,37.52,37.53,78300.0,28.4739,28.4966,28.4511,28.4587,78300.0
2013-03-05 15:30:00,37.53,37.56,37.5,37.53,94500.0,28.4587,28.4814,28.4359,28.4587,94500.0
2013-03-05 15:40:00,37.54,37.58,37.5,37.5,101600.0,28.4663,28.4966,28.4359,28.4359,101600.0
2013-03-05 15:50:00,37.5,37.52,37.47,37.51,225800.0,28.4359,28.4511,28.4132,28.4435,225800.0
2013-03-06 09:30:00,37.57,37.64,37.51,37.55,76500.0,28.489,28.5421,28.4435,28.4739,76500.0
2013-03-06 09:40:00,37.54,37.57,37.42,37.42,35700.0,28.4663,28.489,28.3753,28.3753,35700.0
2013-03-06 09:50:00,37.43,37.43,37.36,37.39,49900.0,28.3829,28.3829,28.3298,28.3525,49900.0
2013-03-06 10:00:00,37.39,37.4,37.31,37.34,49600.0,28.3525,28.3601,28.2919,28.3146,49600.0
2013-03-06 10:10:00,37.33,37.35,37.3,37.31,38800.0,28.307,28.3222,28.2843,28.2919,38800.0
2013-03-06 10:20:00,37.31,37.31,37.25,37.27,60300.0,28.2919,28.2919,28.2464,28.2615,60300.0
2013-03-06 10:30:00,37.28,37.37,37.28,37.35,35300.0,28.2691,28.3374,28.2691,28.3222,35300.0
2013-03-06 10:40:00,37.36,37.45,37.34,37.42,25900.0,28.3298,28.398,28.3146,28.3753,25900.0
2013-03-06 10:50:00,37.41,37.41,37.2,37.2,56900.0,28.3677,28.3677,28.2085,28.2085,56900.0
2013-03-06 11:00:00,37.2,37.27,37.18,37.24,54100.0,28.2085,28.2615,28.1933,28.2388,54100.0
2013-03-06 11:10:00,37.24,37.42,37.24,37.42,36900.0,28.2388,28.3753,28.2388,28.3753,36900.0
2013-03-06 11:20:00,37.41,37.41,37.34,37.34,28300.0,28.3677,28.3677,28.3146,28.3146,28300.0
2013-03-06 11:30:00,37.34,37.35,37.31,37.31,34900.0,28.3146,28.3222,28.2919,28.2919,34900.0
2013-03-06 11:40:00,37.32,37.32,37.22,37.22,31500.0,28.2995,28.2995,28.2236,28.2236,31500.0
2013-03-06 11:50:00,37.22,37.23,37.18,37.18,24600.0,28.2236,28.2312,28.1933,28.1933,24600.0
2013-03-06 12:00:00,37.19,37.25,37.16,37.25,30400.0,28.2009,28.2464,28.1781,28.2464,30400.0
2013-03-06 12:10:00,37.24,37.28,37.2,37.2,44800.0,28.2388,28.2691,28.2085,28.2085,44800.0
2013-03-06 12:20:00,37.2,37.21,37.18,37.19,30800.0,28.2085,28.216,28.1933,28.2009,30800.0
2013-03-06 12:30:00,37.19,37.23,37.19,37.23,22600.0,28.2009,28.2312,28.2009,28.2312,22600.0
2013-03-06 12:40:00,37.23,37.23,37.19,37.21,21800.0,28.2312,28.2312,28.2009,28.216,21800.0
2013-03-06 12:50:00,37.22,37.22,37.19,37.19,14500.0,28.2236,28.2236,28.2009,28.2009,14500.0
2013-03-06 13:00:00,37.19,37.22,37.19,37.22,22800.0,28.2009,28.2236,28.2009,28.2236,22800.0
2013-03-06 13:10:00,37.22,37.26,37.22,37.26,15800.0,28.2236,28.254,28.2236,28.254,15800.0
2013-03-06 13:20:00,37.26,37.27,37.26,37.27,12000.0,28.254,28.2615,28.254,28.2615,12000.0
2013-03-06 13:30:00,37.27,37.33,37.26,37.33,30400.0,28.2615,28.307,28.254,28.307,30400.0
2013-03-06 13:40:00,37.33,37.4,37.33,37.39,28700.0,28.307,28.3601,28.307,28.3525,28700.0
2013-03-06 13:50:00,37.39,37.39,37.29,37.32,37800.0,28.3525,28.3525,28.2767,28.2995,37800.0
2013-03-06 14:00:00,37.31,37.37,37.31,37.35,33500.0,28.2919,28.3374,28.2919,28.3222,33500.0
2013-03-06 14:10:00,37.34,37.4,37.34,37.37,44900.0,28.3146,28.3601,28.3146,28.3374,44900.0
2013-03-06 14:20:00,37.37,37.39,37.35,37.36,21300.0,28.3374,28.3525,28.3222,28.3298,21300.0
2013-03-06 14:30:00,37.36,37.36,37.33,37.36,24300.0,28.3298,28.3298,28.307,28.3298,24300.0
2013-03-06 14:40:00,37.35,37.37,37.31,37.37,34400.0,28.3222,28.3374,28.2919,28.3374,34400.0
2013-03-06 14:50:00,37.37,37.42,37.37,37.37,30700.0,28.3374,28.3753,28.3374,28.3374,30700.0
2013-03-06 15:00:00,37.37,37.37,37.33,37.34,37300.0,28.3374,28.3374,28.307,28.3146,37300.0
2013-03-06 15:10:00,37.35,37.36,37.3,37.32,27100.0,28.3222,28.3298,28.2843,28.2995,27100.0
2013-03-06 15:20:00,37.32,37.33,37.28,37.3,34000.0,28.2995,28.307,28.2691,28.2843,34000.0
2013-03-06 15:30:00,37.29,37.31,37.25,37.3,80100.0,28.2767,28.2919,28.2464,28.2843,80100.0
2013-03-06 15:40:00,37.29,37.3,37.24,37.25,80300.0,28.2767,28.2843,28.2388,28.2464,80300.0
2013-03-06 15:50:00,37.25,37.26,37.2,37.23,257200.0,28.2464,28.254,28.2085,28.2312,257200.0
2013-03-07 09:30:00,36.86,37.06,36.86,36.89,51300.0,28.2282,28.3814,28.2282,28.2512,51300.0
2013-03-07 09:40:00,36.89,36.94,36.69,36.71,54000.0,28.2512,28.2895,28.0981,28.1134,54000.0
2013-03-07 09:50:00,36.7,36.7,36.62,36.68,50500.0,28.1057,28.1057,28.0444,28.0904,50500.0
2013-03-07 10:00:00,36.68,36.71,36.63,36.68,63900.0,28.0904,28.1134,28.0521,28.0904,63900.0
2013-03-07 10:10:00,36.68,36.68,36.63,36.65,49600.0,28.0904,28.0904,28.0521,28.0674,49600.0
2013-03-07 10:20:00,36.65,36.67,36.65,36.66,27900.0,28.0674,28.0827,28.0674,28.0751,27900.0
2013-03-07 10:30:00,36.66,36.66,36.62,36.62,51400.0,28.0751,28.0751,28.0444,28.0444,51400.0
2013-03-07 10:40:00,36.62,36.64,36.59,36.64,77100.0,28.0444,28.0598,28.0215,28.0598,77100.0
2013-03-07 10:50:00,36.63,36.69,36.6,36.68,66700.0,28.0521,28.0981,28.0291,28.0904,66700.0
2013-03-07 11:00:00,36.68,36.74,36.67,36.73,80600.0,28.0904,28.1363,28.0827,28.1287,80600.0
2013-03-07 11:10:00,36.73,36.75,36.72,36.74,32400.0,28.1287,28.144,28.121,28.1363,32400.0
2013-03-07 11:20:00,36.75,36.78,36.72,36.72,17100.0,28.144,28.167,28.121,28.121,17100.0
2013-03-07 11:30:00,36.73,36.75,36.72,36.74,20500.0,28.1287,28.144,28.121,28.1363,20500.0
2013-03-07 11:40:00,36.74,36.77,36.72,36.75,24700.0,28.1363,28.1593,28.121,28.144,24700.0
2013-03-07 11:50:00,36.74,36.79,36.74,36.78,29800.0,28.1363,28.1746,28.1363,28.167,29800.0
2013-03-07 12:00:00,36.78,36.79,36.76,36.78,25200.0,28.167,28.1746,28.1517,28.167,25200.0
2013-03-07 12:10:00,36.79,36.82,36.78,36.82,19200.0,28.1746,28.1976,28.167,28.1976,19200.0
2013-03-07 12:20:00,36.82,36.84,36.8,36.83,32700.0,28.1976,28.2129,28.1823,28.2053,32700.0
2013-03-07 12:30:00,36.84,36.87,36.83,36.84,40300.0,28.2129,28.2359,28.2053,28.2129,40300.0
2013-03-07 12:40:00,36.85,36.85,36.8,36.82,29200.0,28.2206,28.2206,28.1823,28.1976,29200.0
2013-03-07 12:50:00,36.82,36.85,36.8,36.84,33800.0,28.1976,28.2206,28.1823,28.2129,33800.0
2013-03-07 13:00:00,36.84,36.89,36.84,36.88,25600.0,28.2129,28.2512,28.2129,28.2436,25600.0
2013-03-07 13:10:00,36.89,36.92,36.86,36.87,21300.0,28.2512,28.2742,28.2282,28.2359,21300.0
2013-03-07 13:20:00,36.87,36.89,36.85,36.87,20500.0,28.2359,28.2512,28.2206,28.2359,20500.0
2013-03-07 13:30:00,36.87,36.87,36.84,36.85,22800.0,28.2359,28.2359,28.2129,28.2206,22800.0
2013-03-07 13:40:00,36.85,36.9,36.84,36.88,31000.0,28.2206,28.2589,28.2129,28.2436,31000.0
2013-03-07 13:50:00,36.88,36.91,36.87,36.9,24800.0,28.2436,28.2665,28.2359,28.2589,24800.0
2013-03-07 14:00:00,36.89,36.93,36.88,36.9,63300.0,28.2512,28.2819,28.2436,28.2589,63300.0
2013-03-07 14:10:00,36.9,36.91,36.87,36.88,43100.0,28.2589,28.2665,28.2359,28.2436,43100.0
2013-03-07 14:20:00,36.88,36.9,36.88,36.89,42400.0,28.2436,28.2589,28.2436,28.2512,42400.0
2013-03-07 14:30:00,36.89,36.89,36.86,36.87,42200.0,28.2512,28.2512,28.2282,28.2359,42200.0
2013-03-07 14:40:00,36.86,36.87,36.79,36.8,41500.0,28.2282,28.2359,28.1746,28.1823,41500.0
2013-03-07 14:50:00,36.8,36.81,36.79,36.8,23500.0,28.1823,28.19,28.1746,28.1823,23500.0
2013-03-07 15:00:00,36.8,36.82,36.79,36.82,49300.0,28.1823,28.1976,28.1746,28.1976,49300.0
2013-03-07 15:10:00,36.82,36.82,36.79,36.79,48800.0,28.1976,28.1976,28.1746,28.1746,48800.0
2013-03-07 15:20:00,36.8,36.86,36.79,36.8,116000.0,28.1823,28.2282,28.1746,28.1823,116000.0
2013-03-07 15:30:00,36.8,36.82,36.74,36.75,93700.0,28.1823,28.1976,28.1363,28.144,93700.0
2013-03-07 15:40:00,36.76,36.78,36.74,36.77,73400.0,28.1517,28.167,28.1363,28.1593,73400.0
2013-03-07 15:50:00,36.77,36.77,36.72,36.76,292000.0,28.1593,28.1593,28.121,28.1517,292000.0
2013-03-08 09:30:00,36.93,37.04,36.9,36.99,61100.0,28.2819,28.3661,28.2589,28.3278,61100.0
2013-03-08 09:40:00,36.99,37.0,36.82,36.82,101200.0,28.3278,28.3355,28.1976,28.1976,101200.0
2013-03-08 09:50:00,36.82,37.03,36.82,36.92,36200.0,28.1976,28.3584,28.1976,28.2742,36200.0
2013-03-08 10:00:00,36.92,36.95,36.88,36.93,42800.0,28.2742,28.2972,28.2436,28.2819,42800.0
2013-03-08 10:10:00,36.93,36.94,36.87,36.9,36700.0,28.2819,28.2895,28.2359,28.2589,36700.0
2013-03-08 10:20:00,36.9,36.95,36.89,36.93,30300.0,28.2589,28.2972,28.2512,28.2819,30300.0
2013-03-08 10:30:00,36.93,36.99,36.85,36.87,42500.0,28.2819,28.3278,28.2206,28.2359,42500.0
2013-03-08 10:40:00,36.87,36.91,36.84,36.87,33900.0,28.2359,28.2665,28.2129,28.2359,33900.0
2013-03-08 10:50:00,36.87,36.88,36.82,36.84,29900.0,28.2359,28.2436,28.1976,28.2129,29900.0
2013-03-08 11:00:00,36.84,36.88,36.84,36.88,27200.0,28.2129,28.2436,28.2129,28.2436,27200.0
2013-03-08 11:10:00,36.87,36.94,36.87,36.94,27700.0,28.2359,28.2895,28.2359,28.2895,27700.0
2013-03-08 11:20:00,36.94,36.99,36.94,36.96,21700.0,28.2895,28.3278,28.2895,28.3048,21700.0
2013-03-08 11:30:00,36.96,36.98,36.94,36.94,24800.0,28.3048,28.3201,28.2895,28.2895,24800.0
2013-03-08 11:40:00,36.94,37.0,36.94,36.99,44500.0,28.2895,28.3355,28.2895,28.3278,44500.0
2013-03-08 11:50:00,37.0,37.0,36.97,37.0,19900.0,28.3355,28.3355,28.3125,28.3355,19900.0
2013-03-08 12:00:00,37.0,37.0,36.98,36.99,27100.0,28.3355,28.3355,28.3201,28.3278,27100.0
2013-03-08 12:10:00,36.99,37.0,36.94,36.94,28400.0,28.3278,28.3355,28.2895,28.2895,28400.0
2013-03-08 12:20:00,36.94,36.99,36.94,36.98,26200.0,28.2895,28.3278,28.2895,28.3201,26200.0
2013-03-08 12:30:00,36.98,36.98,36.93,36.93,19900.0,28.3201,28.3201,28.2819,28.2819,19900.0
2013-03-08 12:40:00,36.94,36.94,36.89,36.9,22800.0,28.2895,28.2895,28.2512,28.2589,22800.0
2013-03-08 12:50:00,36.9,36.9,36.89,36.9,15000.0,28.2589,28.2589,28.2512,28.2589,15000.0
2013-03-08 13:00:00,36.89,36.9,36.83,36.83,28700.0,28.2512,28.2589,28.2053,28.2053,28700.0
2013-03-08 13:10:00,36.84,36.84,36.81,36.82,43700.0,28.2129,28.2129,28.19,28.1976,43700.0
2013-03-08 13:20:00,36.83,36.83,36.79,36.82,37500.0,28.2053,28.2053,28.1746,28.1976,37500.0
2013-03-08 13:30:00,36.82,36.91,36.82,36.87,65900.0,28.1976,28.2665,28.1976,28.2359,65900.0
2013-03-08 13:40:00,36.88,36.88,36.79,36.79,31100.0,28.2436,28.2436,28.1746,28.1746,31100.0
2013-03-08 13:50:00,36.79,36.8,36.72,36.75,50400.0,28.1746,28.1823,28.121,28.144,50400.0
2013-03-08 14:00:00,36.75,36.85,36.74,36.84,36200.0,28.144,28.2206,28.1363,28.2129,36200.0
2013-03-08 14:10:00,36.85,36.85,36.84,36.84,13300.0,28.2206,28.2206,28.2129,28.2129,13300.0
2013-03-08 14:20:00,36.84,36.87,36.78,36.87,58100.0,28.2129,28.2359,28.167,28.2359,58100.0
2013-03-08 14:30:00,36.87,36.9,36.86,36.87,40600.0,28.2359,28.2589,28.2282,28.2359,40600.0
2013-03-08 14:40:00,36.87,36.87,36.8,36.8,55300.0,28.2359,28.2359,28.1823,28.1823,55300.0
2013-03-08 14:50:00,36.8,36.82,36.77,36.79,80200.0,28.1823,28.1976,28.1593,28.1746,80200.0
2013-03-08 15:00:00,36.79,36.86,36.79,36.8,76600.0,28.1746,28.2282,28.1746,28.1823,76600.0
2013-03-08 15:10:00,36.8,36.89,36.79,36.88,43900.0,28.1823,28.2512,28.1746,28.2436,43900.0
2013-03-08 15:20:00,36.88,36.91,36.86,36.86,60700.0,28.2436,28.2665,28.2282,28.2282,60700.0
2013-03-08 15:30:00,36.86,36.88,36.81,36.88,89900.0,28.2282,28.2436,28.19,28.2436,89900.0
2013-03-08 15:40:00,36.89,36.97,36.88,36.97,92400.0,28.2512,28.3125,28.2436,28.3125,92400.0
2013-03-08 15:50:00,36.97,36.97,36.89,36.91,253700.0,28.3125,28.3125,28.2512,28.2665,253700.0
2013-03-11 09:30:00,36.92,37.0,36.89,36.89,62500.0,28.2742,28.3355,28.2512,28.2512,62500.0
2013-03-11 09:40:00,36.89,36.9,36.81,36.9,63200.0,28.2512,28.2589,28.19,28.2589,63200.0
2013-03-11 09:50:00,36.9,36.9,36.83,36.85,65700.0,28.2589,28.2589,28.2053,28.2206,65700.0
2013-03-11 10:00:00,36.85,36.87,36.8,36.8,91300.0,28.2206,28.2359,28.1823,28.1823,91300.0
2013-03-11 10:10:00,36.81,36.86,36.8,36.81,37000.0,28.19,28.2282,28.1823,28.19,37000.0
2013-03-11 10:20:00,36.82,36.82,36.8,36.8,30600.0,28.1976,28.1976,28.1823,28.1823,30600.0
2013-03-11 10:30:00,36.8,36.85,36.8,36.85,35700.0,28.1823,28.2206,28.1823,28.2206,35700.0
2013-03-11 10:40:00,36.85,36.86,36.81,36.81,50600.0,28.2206,28.2282,28.19,28.19,50600.0
2013-03-11 10:50:00,36.81,36.83,36.77,36.83,238200.0,28.19,28.2053,28.1593,28.2053,238200.0
2013-03-11 11:00:00,36.83,36.84,36.78,36.83,54500.0,28.2053,28.2129,28.167,28.2053,54500.0
2013-03-11 11:10:00,36.83,36.83,36.82,36.82,25600.0,28.2053,28.2053,28.1976,28.1976,25600.0
2013-03-11 11:20:00,36.83,36.83,36.8,36.81,39900.0,28.2053,28.2053,28.1823,28.19,39900.0
2013-03-11 11:30:00,36.81,36.9,36.8,36.9,45200.0,28.19,28.2589,28.1823,28.2589,45200.0
2013-03-11 11:40:00,36.89,36.9,36.84,36.87,76200.0,28.2512,28.2589,28.2129,28.2359,76200.0
2013-03-11 11:50:00,36.86,36.9,36.86,36.88,46700.0,28.2282,28.2589,28.2282,28.2436,46700.0
2013-03-11 12:00:00,36.89,36.9,36.86,36.87,55400.0,28.2512,28.2589,28.2282,28.2359,55400.0
2013-03-11 12:10:00,36.86,36.87,36.81,36.81,23800.0,28.2282,28.2359,28.19,28.19,23800.0
2013-03-11 12:20:00,36.81,36.84,36.81,36.84,30700.0,28.19,28.2129,28.19,28.2129,30700.0
2013-03-11 12:30:00,36.85,36.97,36.84,36.97,28900.0,28.2206,28.3125,28.2129,28.3125,28900.0
2013-03-11 12:40:00,36.96,37.02,36.96,37.01,21100.0,28.3048,28.3508,28.3048,28.3431,21100.0
2013-03-11 12:50:00,37.02,37.02,36.94,36.95,26200.0,28.3508,28.3508,28.2895,28.2972,26200.0
2013-03-11 13:00:00,36.94,36.98,36.94,36.98,18900.0,28.2895,28.3201,28.2895,28.3201,18900.0
2013-03-11 13:10:00,36.98,36.98,36.95,36.98,18200.0,28.3201,28.3201,28.2972,28.3201,18200.0
2013-03-11 13:20:00,36.98,36.99,36.96,36.96,22600.0,28.3201,28.3278,28.3048,28.3048,22600.0
2013-03-11 13:30:00,36.97,36.99,36.94,36.95,38600.0,28.3125,28.3278,28.2895,28.2972,38600.0
2013-03-11 13:40:00,36.96,36.98,36.93,36.93,36500.0,28.3048,28.3201,28.2819,28.2819,36500.0
2013-03-11 13:50:00,36.93,36.95,36.9,36.95,24600.0,28.2819,28.2972,28.2589,28.2972,24600.0
2013-03-11 14:00:00,36.95,37.09,36.93,37.09,40100.0,28.2972,28.4044,28.2819,28.4044,40100.0
2013-03-11 14:10:00,37.09,37.1,37.07,37.09,39300.0,28.4044,28.412,28.3891,28.4044,39300.0
2013-03-11 14:20:00,37.08,37.13,37.08,37.13,24300.0,28.3967,28.435,28.3967,28.435,24300.0
2013-03-11 14:30:00,37.13,37.13,37.1,37.13,33100.0,28.435,28.435,28.412,28.435,33100.0
2013-03-11 14:40:00,37.13,37.13,37.1,37.1,34000.0,28.435,28.435,28.412,28.412,34000.0
2013-03-11 14:50:00,37.11,37.11,37.05,37.07,31900.0,28.4197,28.4197,28.3738,28.3891,31900.0
2013-03-11 15:00:00,37.07,37.07,37.05,37.06,22900.0,28.3891,28.3891,28.3738,28.3814,22900.0
2013-03-11 15:10:00,37.05,37.06,37.05,37.06,29700.0,28.3738,28.3814,28.3738,28.3814,29700.0
2013-03-11 15:20:00,37.05,37.1,37.0,37.0,97300.0,28.3738,28.412,28.3355,28.3355,97300.0
2013-03-11 15:30:00,37.0,37.0,36.91,36.91,73500.0,28.3355,28.3355,28.2665,28.2665,73500.0
2013-03-11 15:40:00,36.91,36.98,36.87,36.93,262000.0,28.2665,28.3201,28.2359,28.2819,262000.0
2013-03-11 15:50:00,36.93,37.0,36.93,36.99,342900.0,28.2819,28.3355,28.2819,28.3278,342900.0
2013-03-12 09:30:00,37.04,37.17,37.0,37.07,46400.0,28.3661,28.4656,28.3355,28.3891,46400.0
2013-03-12 09:40:00,37.06,37.07,36.9,36.92,27700.0,28.3814,28.3891,28.2589,28.2742,27700.0
2013-03-12 09:50:00,36.91,37.04,36.91,37.04,33600.0,28.2665,28.3661,28.2665,28.3661,33600.0
2013-03-12 10:00:00,37.05,37.06,37.01,37.06,27300.0,28.3738,28.3814,28.3431,28.3814,27300.0
2013-03-12 10:10:00,37.06,37.14,37.05,37.12,29200.0,28.3814,28.4427,28.3738,28.4274,29200.0
2013-03-12 10:20:00,37.12,37.3,37.12,37.29,81500.0,28.4274,28.5652,28.4274,28.5575,81500.0
2013-03-12 10:30:00,37.29,37.31,37.12,37.13,60400.0,28.5575,28.5729,28.4274,28.435,60400.0
2013-03-12 10:40:00,37.13,37.14,37.03,37.11,34800.0,28.435,28.4427,28.3584,28.4197,34800.0
2013-03-12 10:50:00,37.11,37.12,37.05,37.07,26400.0,28.4197,28.4274,28.3738,28.3891,26400.0
2013-03-12 11:00:00,37.06,37.06,36.95,36.96,33200.0,28.3814,28.3814,28.2972,28.3048,33200.0
2013-03-12 11:10:00,36.97,36.98,36.89,36.89,79200.0,28.3125,28.3201,28.2512,28.2512,79200.0
2013-03-12 11:20:00,36.9,36.94,36.88,36.93,40400.0,28.2589,28.2895,28.2436,28.2819,40400.0
2013-03-12 11:30:00,36.94,36.97,36.88,36.88,47300.0,28.2895,28.3125,28.2436,28.2436,47300.0
2013-03-12 11:40:00,36.88,36.92,36.87,36.92,30700.0,28.2436,28.2742,28.2359,28.2742,30700.0
2013-03-12 11:50:00,36.93,37.08,36.93,37.05,62400.0,28.2819,28.3967,28.2819,28.3738,62400.0
2013-03-12 12:00:00,37.05,37.05,36.95,36.99,33400.0,28.3738,28.3738,28.2972,28.3278,33400.0
2013-03-12 12:10:00,36.99,36.99,36.97,36.97,8500.0,28.3278,28.3278,28.3125,28.3125,8500.0
2013-03-12 12:20:00,36.97,36.98,36.88,36.91,27300.0,28.3125,28.3201,28.2436,28.2665,27300.0
2013-03-12 12:30:00,36.91,36.96,36.91,36.96,30100.0,28.2665,28.3048,28.2665,28.3048,30100.0
2013-03-12 12:40:00,36.95,37.01,36.93,37.01,15400.0,28.2972,28.3431,28.2819,28.3431,15400.0
2013-03-12 12:50:00,37.01,37.01,36.95,36.99,25400.0,28.3431,28.3431,28.2972,28.3278,25400.0
2013-03-12 13:00:00,36.98,36.98,36.93,36.93,11400.0,28.3201,28.3201,28.2819,28.2819,11400.0
2013-03-12 13:10:00,36.93,36.94,36.89,36.93,18000.0,28.2819,28.2895,28.2512,28.2819,18000.0
2013-03-12 13:20:00,36.94,36.95,36.93,36.95,8800.0,28.2895,28.2972,28.2819,28.2972,8800.0
2013-03-12 13:30:00,36.94,36.95,36.93,36.94,13900.0,28.2895,28.2972,28.2819,28.2895,13900.0
2013-03-12 13:40:00,36.95,36.95,36.89,36.91,34300.0,28.2972,28.2972,28.2512,28.2665,34300.0
2013-03-12 13:50:00,36.91,36.93,36.87,36.88,28000.0,28.2665,28.2819,28.2359,28.2436,28000.0
2013-03-12 14:00:00,36.89,36.9,36.89,36.89,16700.0,28.2512,28.2589,28.2512,28.2512,16700.0
2013-03-12 14:10:00,36.89,36.89,36.85,36.87,32000.0,28.2512,28.2512,28.2206,28.2359,32000.0
2013-03-12 14:20:00,36.88,36.96,36.87,36.95,17100.0,28.2436,28.3048,28.2359,28.2972,17100.0
2013-03-12 14:30:00,36.95,36.98,36.91,36.98,36000.0,28.2972,28.3201,28.2665,28.3201,36000.0
2013-03-12 14:40:00,36.98,36.98,36.92,36.94,42900.0,28.3201,28.3201,28.2742,28.2895,42900.0
2013-03-12 14:50:00,36.93,36.95,36.93,36.95,22400.0,28.2819,28.2972,28.2819,28.2972,22400.0
2013-03-12 15:00:00,36.94,37.0,36.94,36.95,30100.0,28.2895,28.3355,28.2895,28.2972,30100.0
2013-03-12 15:10:00,36.95,36.96,36.94,36.94,26300.0,28.2972,28.3048,28.2895,28.2895,26300.0
2013-03-12 15:20:00,36.95,36.99,36.93,36.94,53100.0,28.2972,28.3278,28.2819,28.2895,53100.0
2013-03-12 15:30:00,36.95,36.99,36.94,36.99,31800.0,28.2972,28.3278,28.2895,28.3278,31800.0
2013-03-12 15:40:00,36.99,36.99,36.92,36.92,68100.0,28.3278,28.3278,28.2742,28.2742,68100.0
2013-03-12 15:50:00,36.92,36.96,36.92,36.95,155600.0,28.2742,28.3048,28.2742,28.2972,155600.0
2013-03-13 09:30:00,37.02,37.14,36.99,37.06,38200.0,28.3508,28.4427,28.3278,28.3814,38200.0
2013-03-13 09:40:00,37.06,37.06,36.99,37.03,27700.0,28.3814,28.3814,28.3278,28.3584,27700.0
2013-03-13 09:50:00,37.04,37.07,37.0,37.06,63900.0,28.3661,28.3891,28.3355,28.3814,63900.0
2013-03-13 10:00:00,37.06,37.16,37.05,37.14,66800.0,28.3814,28.458,28.3738,28.4427,66800.0
2013-03-13 10:10:00,37.14,37.2,37.14,37.18,24300.0,28.4427,28.4886,28.4427,28.4733,24300.0
2013-03-13 10:20:00,37.18,37.2,37.14,37.14,18200.0,28.4733,28.4886,28.4427,28.4427,18200.0
2013-03-13 10:30:00,37.15,37.19,37.13,37.19,27500.0,28.4503,28.481,28.435,28.481,27500.0
2013-03-13 10:40:00,37.19,37.22,37.18,37.2,26000.0,28.481,28.5039,28.4733,28.4886,26000.0
2013-03-13 10:50:00,37.2,37.2,37.14,37.19,16100.0,28.4886,28.4886,28.4427,28.481,16100.0
2013-03-13 11:00:00,37.18,37.22,37.17,37.21,20100.0,28.4733,28.5039,28.4656,28.4963,20100.0
2013-03-13 11:10:00,37.2,37.27,37.19,37.23,38600.0,28.4886,28.5422,28.481,28.5116,38600.0
2013-03-13 11:20:00,37.22,37.23,37.18,37.22,20700.0,28.5039,28.5116,28.4733,28.5039,20700.0
2013-03-13 11:30:00,37.22,37.23,37.15,37.19,44100.0,28.5039,28.5116,28.4503,28.481,44100.0
2013-03-13 11:40:00,37.19,37.21,37.16,37.17,20600.0,28.481,28.4963,28.458,28.4656,20600.0
2013-03-13 11:50:00,37.16,37.22,37.16,37.22,33600.0,28.458,28.5039,28.458,28.5039,33600.0
2013-03-13 12:00:00,37.21,37.27,37.21,37.26,18600.0,28.4963,28.5422,28.4963,28.5346,18600.0
2013-03-13 12:10:00,37.27,37.28,37.23,37.25,13300.0,28.5422,28.5499,28.5116,28.5269,13300.0
2013-03-13 12:20:00,37.25,37.25,37.22,37.25,15900.0,28.5269,28.5269,28.5039,28.5269,15900.0
2013-03-13 12:30:00,37.25,37.29,37.25,37.29,19200.0,28.5269,28.5575,28.5269,28.5575,19200.0
2013-03-13 12:40:00,37.29,37.3,37.26,37.28,28200.0,28.5575,28.5652,28.5346,28.5499,28200.0
2013-03-13 12:50:00,37.28,37.33,37.28,37.3,21700.0,28.5499,28.5882,28.5499,28.5652,21700.0
2013-03-13 13:00:00,37.3,37.3,37.27,37.28,12500.0,28.5652,28.5652,28.5422,28.5499,12500.0
2013-03-13 13:10:00,37.27,37.3,37.26,37.3,24900.0,28.5422,28.5652,28.5346,28.5652,24900.0
2013-03-13 13:20:00,37.3,37.3,37.24,37.24,31700.0,28.5652,28.5652,28.5193,28.5193,31700.0
2013-03-13 13:30:00,37.23,37.26,37.23,37.23,22200.0,28.5116,28.5346,28.5116,28.5116,22200.0
2013-03-13 13:40:00,37.23,37.3,37.22,37.29,31200.0,28.5116,28.5652,28.5039,28.5575,31200.0
2013-03-13 13:50:00,37.3,37.3,37.28,37.29,7000.0,28.5652,28.5652,28.5499,28.5575,7000.0
2013-03-13 14:00:00,37.28,37.3,37.28,37.3,24300.0,28.5499,28.5652,28.5499,28.5652,24300.0
2013-03-13 14:10:00,37.3,37.3,37.27,37.28,27100.0,28.5652,28.5652,28.5422,28.5499,27100.0
2013-03-13 14:20:00,37.28,37.29,37.26,37.26,16400.0,28.5499,28.5575,28.5346,28.5346,16400.0
2013-03-13 14:30:00,37.27,37.29,37.25,37.27,56000.0,28.5422,28.5575,28.5269,28.5422,56000.0
2013-03-13 14:40:00,37.27,37.31,37.2,37.2,98500.0,28.5422,28.5729,28.4886,28.4886,98500.0
2013-03-13 14:50:00,37.2,37.23,37.19,37.23,16100.0,28.4886,28.5116,28.481,28.5116,16100.0
2013-03-13 15:00:00,37.23,37.3,37.22,37.23,65700.0,28.5116,28.5652,28.5039,28.5116,65700.0
2013-03-13 15:10:00,37.22,37.24,37.19,37.19,40600.0,28.5039,28.5193,28.481,28.481,40600.0
2013-03-13 15:20:00,37.2,37.22,37.19,37.21,38100.0,28.4886,28.5039,28.481,28.4963,38100.0
2013-03-13 15:30:00,37.21,37.25,37.19,37.19,53500.0,28.4963,28.5269,28.481,28.481,53500.0
2013-03-13 15:40:00,37.19,37.2,37.16,37.2,105000.0,28.481,28.4886,28.458,28.4886,105000.0
2013-03-13 15:50:00,37.2,37.26,37.2,37.26,193700.0,28.4886,28.5346,28.4886,28.5346,193700.0
2013-03-14 09:30:00,37.28,37.35,37.26,37.26,35400.0,28.5499,28.6035,28.5346,28.5346,35400.0
2013-03-14 09:40:00,37.28,37.28,37.19,37.26,23600.0,28.5499,28.5499,28.481,28.5346,23600.0
2013-03-14 09:50:00,37.28,37.43,37.28,37.42,73500.0,28.5499,28.6648,28.5499,28.6571,73500.0
2013-03-14 10:00:00,37.4,37.42,37.34,37.36,57900.0,28.6418,28.6571,28.5958,28.6112,57900.0
2013-03-14 10:10:00,37.37,37.39,37.34,37.39,24800.0,28.6188,28.6341,28.5958,28.6341,24800.0
2013-03-14 10:20:00,37.38,37.38,37.3,37.34,29200.0,28.6265,28.6265,28.5652,28.5958,29200.0
2013-03-14 10:30:00,37.34,37.38,37.32,37.37,20100.0,28.5958,28.6265,28.5805,28.6188,20100.0
2013-03-14 10:40:00,37.37,37.39,37.31,37.31,29400.0,28.6188,28.6341,28.5729,28.5729,29400.0
2013-03-14 10:50:00,37.31,37.31,37.25,37.27,31800.0,28.5729,28.5729,28.5269,28.5422,31800.0
2013-03-14 11:00:00,37.26,37.3,37.26,37.27,23900.0,28.5346,28.5652,28.5346,28.5422,23900.0
2013-03-14 11:10:00,37.27,37.34,37.27,37.28,35400.0,28.5422,28.5958,28.5422,28.5499,35400.0
2013-03-14 11:20:00,37.28,37.29,37.25,37.26,27400.0,28.5499,28.5575,28.5269,28.5346,27400.0
2013-03-14 11:30:00,37.26,37.27,37.2,37.22,33100.0,28.5346,28.5422,28.4886,28.5039,33100.0
2013-03-14 11:40:00,37.23,37.23,37.19,37.2,24700.0,28.5116,28.5116,28.481,28.4886,24700.0
2013-03-14 11:50:00,37.21,37.33,37.2,37.29,34700.0,28.4963,28.5882,28.4886,28.5575,34700.0
2013-03-14 12:00:00,37.29,37.3,37.23,37.25,31600.0,28.5575,28.5652,28.5116,28.5269,31600.0
2013-03-14 12:10:00,37.25,37.26,37.22,37.22,20700.0,28.5269,28.5346,28.5039,28.5039,20700.0
2013-03-14 12:20:00,37.21,37.23,37.18,37.22,29000.0,28.4963,28.5116,28.4733,28.5039,29000.0
2013-03-14 12:30:00,37.22,37.34,37.22,37.34,32000.0,28.5039,28.5958,28.5039,28.5958,32000.0
2013-03-14 12:40:00,37.34,37.35,37.3,37.33,48500.0,28.5958,28.6035,28.5652,28.5882,48500.0
2013-03-14 12:50:00,37.33,37.39,37.31,37.35,50100.0,28.5882,28.6341,28.5729,28.6035,50100.0
2013-03-14 13:00:00,37.36,37.39,37.35,37.39,11800.0,28.6112,28.6341,28.6035,28.6341,11800.0
2013-03-14 13:10:00,37.38,37.38,37.27,37.28,43200.0,28.6265,28.6265,28.5422,28.5499,43200.0
2013-03-14 13:20:00,37.27,37.29,37.2,37.21,45300.0,28.5422,28.5575,28.4886,28.4963,45300.0
2013-03-14 13:30:00,37.21,37.22,37.16,37.22,87600.0,28.4963,28.5039,28.458,28.5039,87600.0
2013-03-14 13:40:00,37.23,37.26,37.18,37.25,41000.0,28.5116,28.5346,28.4733,28.5269,41000.0
2013-03-14 13:50:00,37.26,37.26,37.18,37.19,31300.0,28.5346,28.5346,28.4733,28.481,31300.0
2013-03-14 14:00:00,37.19,37.24,37.19,37.23,31100.0,28.481,28.5193,28.481,28.5116,31100.0
2013-03-14 14:10:00,37.24,37.24,37.15,37.16,49200.0,28.5193,28.5193,28.4503,28.458,49200.0
2013-03-14 14:20:00,37.16,37.2,37.15,37.2,42900.0,28.458,28.4886,28.4503,28.4886,42900.0
2013-03-14 14:30:00,37.2,37.23,37.19,37.22,55800.0,28.4886,28.5116,28.481,28.5039,55800.0
2013-03-14 14:40:00,37.22,37.25,37.22,37.25,25900.0,28.5039,28.5269,28.5039,28.5269,25900.0
2013-03-14 14:50:00,37.25,37.25,37.2,37.2,42200.0,28.5269,28.5269,28.4886,28.4886,42200.0
2013-03-14 15:00:00,37.21,37.21,37.14,37.14,61600.0,28.4963,28.4963,28.4427,28.4427,61600.0
2013-03-14 15:10:00,37.15,37.16,37.13,37.14,66100.0,28.4503,28.458,28.435,28.4427,66100.0
2013-03-14 15:20:00,37.14,37.15,37.1,37.14,92000.0,28.4427,28.4503,28.412,28.4427,92000.0
2013-03-14 15:30:00,37.13,37.17,37.1,37.17,109300.0,28.435,28.4656,28.412,28.4656,109300.0
2013-03-14 15:40:00,37.16,37.24,37.16,37.22,114400.0,28.458,28.5193,28.458,28.5039,114400.0
2013-03-14 15:50:00,37.22,37.23,37.18,37.23,256300.0,28.5039,28.5116,28.4733,28.5116,256300.0
2013-03-15 09:30:00,37.08,37.33,37.01,37.3,567700.0,28.3967,28.5882,28.3431,28.5652,567700.0
2013-03-15 09:40:00,37.29,37.31,37.24,37.26,30300.0,28.5575,28.5729,28.5193,28.5346,30300.0
2013-03-15 09:50:00,37.27,37.28,37.16,37.16,31900.0,28.5422,28.5499,28.458,28.458,31900.0
2013-03-15 10:00:00,37.17,37.26,37.17,37.26,35100.0,28.4656,28.5346,28.4656,28.5346,35100.0
2013-03-15 10:10:00,37.28,37.33,37.24,37.28,42200.0,28.5499,28.5882,28.5193,28.5499,42200.0
2013-03-15 10:20:00,37.28,37.39,37.28,37.37,42700.0,28.5499,28.6341,28.5499,28.6188,42700.0
2013-03-15 10:30:00,37.37,37.4,37.35,37.37,31200.0,28.6188,28.6418,28.6035,28.6188,31200.0
2013-03-15 10:40:00,37.38,37.4,37.36,37.37,23700.0,28.6265,28.6418,28.6112,28.6188,23700.0
2013-03-15 10:50:00,37.37,37.4,37.36,37.4,20100.0,28.6188,28.6418,28.6112,28.6418,20100.0
2013-03-15 11:00:00,37.4,37.41,37.39,37.41,18600.0,28.6418,28.6494,28.6341,28.6494,18600.0
2013-03-15 11:10:00,37.42,37.47,37.41,37.47,14500.0,28.6571,28.6954,28.6494,28.6954,14500.0
2013-03-15 11:20:00,37.47,37.48,37.42,37.43,43900.0,28.6954,28.7031,28.6571,28.6648,43900.0
2013-03-15 11:30:00,37.44,37.46,37.42,37.43,42600.0,28.6724,28.6877,28.6571,28.6648,42600.0
2013-03-15 11:40:00,37.42,37.43,37.39,37.4,23100.0,28.6571,28.6648,28.6341,28.6418,23100.0
2013-03-15 11:50:00,37.39,37.41,37.31,37.33,56600.0,28.6341,28.6494,28.5729,28.5882,56600.0
2013-03-15 12:00:00,37.34,37.41,37.33,37.41,17300.0,28.5958,28.6494,28.5882,28.6494,17300.0
2013-03-15 12:10:00,37.41,37.45,37.41,37.45,8500.0,28.6494,28.6801,28.6494,28.6801,8500.0
2013-03-15 12:20:00,37.45,37.48,37.44,37.47,8200.0,28.6801,28.7031,28.6724,28.6954,8200.0
2013-03-15 12:30:00,37.47,37.49,37.45,37.47,41400.0,28.6954,28.7107,28.6801,28.6954,41400.0
2013-03-15 12:40:00,37.46,37.5,37.46,37.49,14600.0,28.6877,28.7184,28.6877,28.7107,14600.0
2013-03-15 12:50:00,37.49,37.5,37.48,37.49,11300.0,28.7107,28.7184,28.7031,28.7107,11300.0
2013-03-15 13:00:00,37.49,37.5,37.46,37.47,19000.0,28.7107,28.7184,28.6877,28.6954,19000.0
2013-03-15 13:10:00,37.47,37.48,37.45,37.46,13200.0,28.6954,28.7031,28.6801,28.6877,13200.0
2013-03-15 13:20:00,37.47,37.5,37.46,37.49,39500.0,28.6954,28.7184,28.6877,28.7107,39500.0
2013-03-15 13:30:00,37.49,37.5,37.46,37.46,14500.0,28.7107,28.7184,28.6877,28.6877,14500.0
2013-03-15 13:40:00,37.47,37.49,37.47,37.48,11400.0,28.6954,28.7107,28.6954,28.7031,11400.0
2013-03-15 13:50:00,37.49,37.51,37.48,37.5,26500.0,28.7107,28.726,28.7031,28.7184,26500.0
2013-03-15 14:00:00,37.51,37.51,37.47,37.48,50100.0,28.726,28.726,28.6954,28.7031,50100.0
2013-03-15 14:10:00,37.48,37.5,37.48,37.49,46000.0,28.7031,28.7184,28.7031,28.7107,46000.0
2013-03-15 14:20:00,37.48,37.49,37.43,37.45,49300.0,28.7031,28.7107,28.6648,28.6801,49300.0
2013-03-15 14:30:00,37.45,37.46,37.42,37.46,40700.0,28.6801,28.6877,28.6571,28.6877,40700.0
2013-03-15 14:40:00,37.45,37.48,37.45,37.46,28300.0,28.6801,28.7031,28.6801,28.6877,28300.0
2013-03-15 14:50:00,37.46,37.48,37.44,37.45,37800.0,28.6877,28.7031,28.6724,28.6801,37800.0
2013-03-15 15:00:00,37.45,37.54,37.45,37.54,37200.0,28.6801,28.749,28.6801,28.749,37200.0
2013-03-15 15:10:00,37.53,37.55,37.5,37.54,65100.0,28.7413,28.7567,28.7184,28.749,65100.0
2013-03-15 15:20:00,37.54,37.54,37.46,37.46,51800.0,28.749,28.749,28.6877,28.6877,51800.0
2013-03-15 15:30:00,37.46,37.5,37.44,37.49,111200.0,28.6877,28.7184,28.6724,28.7107,111200.0
2013-03-15 15:40:00,37.5,37.52,37.46,37.49,149900.0,28.7184,28.7337,28.6877,28.7107,149900.0
2013-03-15 15:50:00,37.49,37.53,37.47,37.52,230000.0,28.7107,28.7413,28.6954,28.7337,230000.0
2013-03-18 09:30:00,37.25,37.37,37.23,37.3,56700.0,28.5269,28.6188,28.5116,28.5652,56700.0
2013-03-18 09:40:00,37.34,37.44,37.34,37.42,23600.0,28.5958,28.6724,28.5958,28.6571,23600.0
2013-03-18 09:50:00,37.41,37.41,37.36,37.4,23400.0,28.6494,28.6494,28.6112,28.6418,23400.0
2013-03-18 10:00:00,37.39,37.49,37.37,37.4,30100.0,28.6341,28.7107,28.6188,28.6418,30100.0
2013-03-18 10:10:00,37.4,37.49,37.39,37.49,22100.0,28.6418,28.7107,28.6341,28.7107,22100.0
2013-03-18 10:20:00,37.48,37.49,37.46,37.48,22500.0,28.7031,28.7107,28.6877,28.7031,22500.0
2013-03-18 10:30:00,37.48,37.5,37.42,37.42,16900.0,28.7031,28.7184,28.6571,28.6571,16900.0
2013-03-18 10:40:00,37.42,37.47,37.41,37.46,15500.0,28.6571,28.6954,28.6494,28.6877,15500.0
2013-03-18 10:50:00,37.46,37.47,37.36,37.37,40300.0,28.6877,28.6954,28.6112,28.6188,40300.0
2013-03-18 11:00:00,37.36,37.4,37.35,37.38,27100.0,28.6112,28.6418,28.6035,28.6265,27100.0
2013-03-18 11:10:00,37.38,37.38,37.3,37.36,36800.0,28.6265,28.6265,28.5652,28.6112,36800.0
2013-03-18 11:20:00,37.36,37.42,37.36,37.39,25000.0,28.6112,28.6571,28.6112,28.6341,25000.0
2013-03-18 11:30:00,37.39,37.42,37.37,37.4,17400.0,28.6341,28.6571,28.6188,28.6418,17400.0
2013-03-18 11:40:00,37.41,37.41,37.37,37.39,12400.0,28.6494,28.6494,28.6188,28.6341,12400.0
2013-03-18 11:50:00,37.38,37.41,37.38,37.41,9300.0,28.6265,28.6494,28.6265,28.6494,9300.0
2013-03-18 12:00:00,37.41,37.48,37.41,37.45,20400.0,28.6494,28.7031,28.6494,28.6801,20400.0
2013-03-18 12:10:00,37.46,37.5,37.46,37.47,13400.0,28.6877,28.7184,28.6877,28.6954,13400.0
2013-03-18 12:20:00,37.47,37.49,37.45,37.49,18600.0,28.6954,28.7107,28.6801,28.7107,18600.0
2013-03-18 12:30:00,37.48,37.49,37.36,37.36,26800.0,28.7031,28.7107,28.6112,28.6112,26800.0
2013-03-18 12:40:00,37.36,37.4,37.36,37.4,25100.0,28.6112,28.6418,28.6112,28.6418,25100.0
2013-03-18 12:50:00,37.4,37.42,37.38,37.42,10900.0,28.6418,28.6571,28.6265,28.6571,10900.0
2013-03-18 13:00:00,37.41,37.45,37.39,37.43,18500.0,28.6494,28.6801,28.6341,28.6648,18500.0
2013-03-18 13:10:00,37.43,37.46,37.43,37.45,8900.0,28.6648,28.6877,28.6648,28.6801,8900.0
2013-03-18 13:20:00,37.45,37.46,37.43,37.43,13400.0,28.6801,28.6877,28.6648,28.6648,13400.0
2013-03-18 13:30:00,37.43,37.45,37.41,37.43,19100.0,28.6648,28.6801,28.6494,28.6648,19100.0
2013-03-18 13:40:00,37.44,37.48,37.43,37.48,9700.0,28.6724,28.7031,28.6648,28.7031,9700.0
2013-03-18 13:50:00,37.46,37.47,37.41,37.41,14000.0,28.6877,28.6954,28.6494,28.6494,14000.0
2013-03-18 14:00:00,37.42,37.48,37.41,37.46,14100.0,28.6571,28.7031,28.6494,28.6877,14100.0
2013-03-18 14:10:00,37.47,37.52,37.46,37.49,36200.0,28.6954,28.7337,28.6877,28.7107,36200.0
2013-03-18 14:20:00,37.49,37.55,37.48,37.54,38600.0,28.7107,28.7567,28.7031,28.749,38600.0
2013-03-18 14:30:00,37.54,37.55,37.48,37.53,52200.0,28.749,28.7567,28.7031,28.7413,52200.0
2013-03-18 14:40:00,37.53,37.54,37.48,37.48,28700.0,28.7413,28.749,28.7031,28.7031,28700.0
2013-03-18 14:50:00,37.48,37.53,37.48,37.51,32900.0,28.7031,28.7413,28.7031,28.726,32900.0
2013-03-18 15:00:00,37.5,37.54,37.49,37.54,34600.0,28.7184,28.749,28.7107,28.749,34600.0
2013-03-18 15:10:00,37.53,37.55,37.46,37.5,82200.0,28.7413,28.7567,28.6877,28.7184,82200.0
2013-03-18 15:20:00,37.49,37.55,37.48,37.51,92100.0,28.7107,28.7567,28.7031,28.726,92100.0
2013-03-18 15:30:00,37.5,37.51,37.43,37.47,76200.0,28.7184,28.726,28.6648,28.6954,76200.0
2013-03-18 15:40:00,37.46,37.53,37.44,37.51,114100.0,28.6877,28.7413,28.6724,28.726,114100.0
2013-03-18 15:50:00,37.51,37.53,37.48,37.49,219500.0,28.726,28.7413,28.7031,28.7107,219500.0
2013-03-19 09:30:00,37.57,37.6,37.46,37.54,41700.0,28.772,28.795,28.6877,28.749,41700.0
2013-03-19 09:40:00,37.51,37.55,37.5,37.55,17100.0,28.726,28.7567,28.7184,28.7567,17100.0
2013-03-19 09:50:00,37.53,37.6,37.53,37.6,28000.0,28.7413,28.795,28.7413,28.795,28000.0
2013-03-19 10:00:00,37.59,37.6,37.52,37.55,35800.0,28.7873,28.795,28.7337,28.7567,35800.0
2013-03-19 10:10:00,37.56,37.6,37.56,37.59,31300.0,28.7643,28.795,28.7643,28.7873,31300.0
2013-03-19 10:20:00,37.6,37.63,37.52,37.54,32100.0,28.795,28.8179,28.7337,28.749,32100.0
2013-03-19 10:30:00,37.54,37.55,37.47,37.52,26100.0,28.749,28.7567,28.6954,28.7337,26100.0
2013-03-19 10:40:00,37.53,37.57,37.48,37.49,21900.0,28.7413,28.772,28.7031,28.7107,21900.0
2013-03-19 10:50:00,37.49,37.56,37.49,37.5,24500.0,28.7107,28.7643,28.7107,28.7184,24500.0
2013-03-19 11:00:00,37.51,37.53,37.47,37.53,27600.0,28.726,28.7413,28.6954,28.7413,27600.0
2013-03-19 11:10:00,37.53,37.63,37.52,37.61,34500.0,28.7413,28.8179,28.7337,28.8026,34500.0
2013-03-19 11:20:00,37.61,37.63,37.61,37.62,12700.0,28.8026,28.8179,28.8026,28.8103,12700.0
2013-03-19 11:30:00,37.62,37.63,37.55,37.57,33700.0,28.8103,28.8179,28.7567,28.772,33700.0
2013-03-19 11:40:00,37.57,37.58,37.48,37.48,25400.0,28.772,28.7796,28.7031,28.7031,25400.0
2013-03-19 11:50:00,37.47,37.47,37.39,37.42,31600.0,28.6954,28.6954,28.6341,28.6571,31600.0
2013-03-19 12:00:00,37.42,37.46,37.42,37.46,18100.0,28.6571,28.6877,28.6571,28.6877,18100.0
2013-03-19 12:10:00,37.46,37.48,37.42,37.45,27800.0,28.6877,28.7031,28.6571,28.6801,27800.0
2013-03-19 12:20:00,37.45,37.52,37.43,37.49,26000.0,28.6801,28.7337,28.6648,28.7107,26000.0
2013-03-19 12:30:00,37.48,37.49,37.4,37.45,26400.0,28.7031,28.7107,28.6418,28.6801,26400.0
2013-03-19 12:40:00,37.46,37.52,37.44,37.44,23600.0,28.6877,28.7337,28.6724,28.6724,23600.0
2013-03-19 12:50:00,37.43,37.44,37.37,37.38,20100.0,28.6648,28.6724,28.6188,28.6265,20100.0
2013-03-19 13:00:00,37.39,37.45,37.38,37.43,25100.0,28.6341,28.6801,28.6265,28.6648,25100.0
2013-03-19 13:10:00,37.44,37.46,37.33,37.33,44600.0,28.6724,28.6877,28.5882,28.5882,44600.0
2013-03-19 13:20:00,37.33,37.39,37.3,37.36,18500.0,28.5882,28.6341,28.5652,28.6112,18500.0
2013-03-19 13:30:00,37.36,37.4,37.31,37.38,35200.0,28.6112,28.6418,28.5729,28.6265,35200.0
2013-03-19 13:40:00,37.37,37.38,37.34,37.35,22700.0,28.6188,28.6265,28.5958,28.6035,22700.0
2013-03-19 13:50:00,37.35,37.37,37.3,37.32,61500.0,28.6035,28.6188,28.5652,28.5805,61500.0
2013-03-19 14:00:00,37.32,37.38,37.32,37.38,38100.0,28.5805,28.6265,28.5805,28.6265,38100.0
2013-03-19 14:10:00,37.39,37.4,37.33,37.36,29900.0,28.6341,28.6418,28.5882,28.6112,29900.0
2013-03-19 14:20:00,37.35,37.44,37.35,37.41,31500.0,28.6035,28.6724,28.6035,28.6494,31500.0
2013-03-19 14:30:00,37.41,37.45,37.37,37.39,70000.0,28.6494,28.6801,28.6188,28.6341,70000.0
2013-03-19 14:40:00,37.39,37.4,37.33,37.36,37000.0,28.6341,28.6418,28.5882,28.6112,37000.0
2013-03-19 14:50:00,37.36,37.37,37.29,37.31,50300.0,28.6112,28.6188,28.5575,28.5729,50300.0
2013-03-19 15:00:00,37.31,37.35,37.27,37.31,93900.0,28.5729,28.6035,28.5422,28.5729,93900.0
2013-03-19 15:10:00,37.31,37.37,37.27,37.29,124400.0,28.5729,28.6188,28.5422,28.5575,124400.0
2013-03-19 15:20:00,37.28,37.29,37.23,37.26,99100.0,28.5499,28.5575,28.5116,28.5346,99100.0
2013-03-19 15:30:00,37.25,37.35,37.24,37.35,80500.0,28.5269,28.6035,28.5193,28.6035,80500.0
2013-03-19 15:40:00,37.35,37.38,37.3,37.32,90800.0,28.6035,28.6265,28.5652,28.5805,90800.0
2013-03-19 15:50:00,37.32,37.43,37.32,37.41,128100.0,28.5805,28.6648,28.5805,28.6494,128100.0
2013-03-20 09:30:00,37.53,37.65,37.53,37.56,41600.0,28.7413,28.8332,28.7413,28.7643,41600.0
2013-03-20 09:40:00,37.57,37.59,37.41,37.44,31700.0,28.772,28.7873,28.6494,28.6724,31700.0
2013-03-20 09:50:00,37.41,37.53,37.4,37.51,32100.0,28.6494,28.7413,28.6418,28.726,32100.0
2013-03-20 10:00:00,37.51,37.6,37.5,37.59,53900.0,28.726,28.795,28.7184,28.7873,53900.0
2013-03-20 10:10:00,37.6,37.66,37.59,37.63,61400.0,28.795,28.8409,28.7873,28.8179,61400.0
2013-03-20 10:20:00,37.62,37.66,37.56,37.57,56000.0,28.8103,28.8409,28.7643,28.772,56000.0
2013-03-20 10:30:00,37.57,37.62,37.54,37.61,38000.0,28.772,28.8103,28.749,28.8026,38000.0
2013-03-20 10:40:00,37.6,37.66,37.59,37.65,30900.0,28.795,28.8409,28.7873,28.8332,30900.0
2013-03-20 10:50:00,37.66,37.7,37.63,37.7,69500.0,28.8409,28.8715,28.8179,28.8715,69500.0
2013-03-20 11:00:00,37.7,37.72,37.69,37.69,26500.0,28.8715,28.8869,28.8639,28.8639,26500.0
2013-03-20 11:10:00,37.7,37.73,37.69,37.73,58000.0,28.8715,28.8945,28.8639,28.8945,58000.0
2013-03-20 11:20:00,37.73,37.78,37.72,37.77,51300.0,28.8945,28.9328,28.8869,28.9251,51300.0
2013-03-20 11:30:00,37.78,37.86,37.77,37.85,83200.0,28.9328,28.9941,28.9251,28.9864,83200.0
2013-03-20 11:40:00,37.85,37.86,37.8,37.82,55800.0,28.9864,28.9941,28.9481,28.9634,55800.0
2013-03-20 11:50:00,37.82,37.84,37.82,37.82,32900.0,28.9634,28.9788,28.9634,28.9634,32900.0
2013-03-20 12:00:00,37.82,37.83,37.75,37.76,38000.0,28.9634,28.9711,28.9098,28.9175,38000.0
2013-03-20 12:10:00,37.76,37.77,37.65,37.66,45800.0,28.9175,28.9251,28.8332,28.8409,45800.0
2013-03-20 12:20:00,37.65,37.68,37.64,37.66,52500.0,28.8332,28.8562,28.8256,28.8409,52500.0
2013-03-20 12:30:00,37.66,37.7,37.66,37.66,46100.0,28.8409,28.8715,28.8409,28.8409,46100.0
2013-03-20 12:40:00,37.65,37.7,37.65,37.7,35900.0,28.8332,28.8715,28.8332,28.8715,35900.0
2013-03-20 12:50:00,37.7,37.7,37.69,37.7,35900.0,28.8715,28.8715,28.8639,28.8715,35900.0
2013-03-20 13:00:00,37.7,37.7,37.69,37.69,42000.0,28.8715,28.8715,28.8639,28.8639,42000.0
2013-03-20 13:10:00,37.7,37.8,37.69,37.8,205600.0,28.8715,28.9481,28.8639,28.9481,205600.0
2013-03-20 13:20:00,37.79,37.83,37.77,37.8,79900.0,28.9405,28.9711,28.9251,28.9481,79900.0
2013-03-20 13:30:00,37.8,37.82,37.77,37.79,23800.0,28.9481,28.9634,28.9251,28.9405,23800.0
2013-03-20 13:40:00,37.79,37.82,37.78,37.79,41100.0,28.9405,28.9634,28.9328,28.9405,41100.0
2013-03-20 13:50:00,37.79,37.79,37.71,37.73,53200.0,28.9405,28.9405,28.8792,28.8945,53200.0
2013-03-20 14:00:00,37.73,37.78,37.7,37.74,38300.0,28.8945,28.9328,28.8715,28.9022,38300.0
2013-03-20 14:10:00,37.74,37.78,37.74,37.75,47100.0,28.9022,28.9328,28.9022,28.9098,47100.0
2013-03-20 14:20:00,37.76,37.84,37.74,37.8,40100.0,28.9175,28.9788,28.9022,28.9481,40100.0
2013-03-20 14:30:00,37.8,37.85,37.8,37.83,54400.0,28.9481,28.9864,28.9481,28.9711,54400.0
2013-03-20 14:40:00,37.83,37.86,37.82,37.85,35300.0,28.9711,28.9941,28.9634,28.9864,35300.0
2013-03-20 14:50:00,37.84,37.86,37.8,37.8,60500.0,28.9788,28.9941,28.9481,28.9481,60500.0
2013-03-20 15:00:00,37.8,37.81,37.73,37.78,64800.0,28.9481,28.9558,28.8945,28.9328,64800.0
2013-03-20 15:10:00,37.79,37.83,37.78,37.79,28700.0,28.9405,28.9711,28.9328,28.9405,28700.0
2013-03-20 15:20:00,37.79,37.84,37.77,37.78,68500.0,28.9405,28.9788,28.9251,28.9328,68500.0
2013-03-20 15:30:00,37.77,37.82,37.75,37.82,94600.0,28.9251,28.9634,28.9098,28.9634,94600.0
2013-03-20 15:40:00,37.82,37.87,37.81,37.86,99100.0,28.9634,29.0017,28.9558,28.9941,99100.0
2013-03-20 15:50:00,37.86,37.94,37.85,37.94,488600.0,28.9941,29.0553,28.9864,29.0553,488600.0
2013-03-21 09:30:00,37.75,37.9,37.75,37.81,50800.0,28.9098,29.0247,28.9098,28.9558,50800.0
2013-03-21 09:40:00,37.81,37.87,37.81,37.83,38600.0,28.9558,29.0017,28.9558,28.9711,38600.0
2013-03-21 09:50:00,37.84,37.9,37.83,37.85,36300.0,28.9788,29.0247,28.9711,28.9864,36300.0
2013-03-21 10:00:00,37.85,37.9,37.83,37.87,56900.0,28.9864,29.0247,28.9711,29.0017,56900.0
2013-03-21 10:10:00,37.87,37.92,37.82,37.86,78600.0,29.0017,29.04,28.9634,28.9941,78600.0
2013-03-21 10:20:00,37.86,37.94,37.84,37.93,82400.0,28.9941,29.0553,28.9788,29.0477,82400.0
2013-03-21 10:30:00,37.92,37.93,37.83,37.85,89000.0,29.04,29.0477,28.9711,28.9864,89000.0
2013-03-21 10:40:00,37.84,37.89,37.84,37.88,27100.0,28.9788,29.017,28.9788,29.0094,27100.0
2013-03-21 10:50:00,37.88,37.91,37.87,37.9,29900.0,29.0094,29.0324,29.0017,29.0247,29900.0
2013-03-21 11:00:00,37.9,37.9,37.82,37.86,42100.0,29.0247,29.0247,28.9634,28.9941,42100.0
2013-03-21 11:10:00,37.86,37.89,37.84,37.85,30700.0,28.9941,29.017,28.9788,28.9864,30700.0
2013-03-21 11:20:00,37.85,37.91,37.84,37.91,25800.0,28.9864,29.0324,28.9788,29.0324,25800.0
2013-03-21 11:30:00,37.9,37.94,37.88,37.92,67500.0,29.0247,29.0553,29.0094,29.04,67500.0
2013-03-21 11:40:00,37.92,37.94,37.91,37.94,37000.0,29.04,29.0553,29.0324,29.0553,37000.0
2013-03-21 11:50:00,37.94,37.96,37.92,37.95,47400.0,29.0553,29.0706,29.04,29.063,47400.0
2013-03-21 12:00:00,37.95,37.96,37.91,37.92,60900.0,29.063,29.0706,29.0324,29.04,60900.0
2013-03-21 12:10:00,37.92,37.92,37.9,37.92,39900.0,29.04,29.04,29.0247,29.04,39900.0
2013-03-21 12:20:00,37.93,37.97,37.92,37.95,45300.0,29.0477,29.0783,29.04,29.063,45300.0
2013-03-21 12:30:00,37.95,37.97,37.94,37.97,27700.0,29.063,29.0783,29.0553,29.0783,27700.0
2013-03-21 12:40:00,37.96,37.96,37.94,37.94,18500.0,29.0706,29.0706,29.0553,29.0553,18500.0
2013-03-21 12:50:00,37.94,37.96,37.94,37.95,26600.0,29.0553,29.0706,29.0553,29.063,26600.0
2013-03-21 13:00:00,37.94,37.95,37.94,37.94,16500.0,29.0553,29.063,29.0553,29.0553,16500.0
2013-03-21 13:10:00,37.94,37.95,37.88,37.9,41100.0,29.0553,29.063,29.0094,29.0247,41100.0
2013-03-21 13:20:00,37.9,37.92,37.87,37.87,40200.0,29.0247,29.04,29.0017,29.0017,40200.0
2013-03-21 13:30:00,37.87,37.88,37.79,37.79,22300.0,29.0017,29.0094,28.9405,28.9405,22300.0
2013-03-21 13:40:00,37.79,37.79,37.75,37.77,21400.0,28.9405,28.9405,28.9098,28.9251,21400.0
2013-03-21 13:50:00,37.78,37.79,37.77,37.79,25900.0,28.9328,28.9405,28.9251,28.9405,25900.0
2013-03-21 14:00:00,37.78,37.79,37.71,37.79,53800.0,28.9328,28.9405,28.8792,28.9405,53800.0
2013-03-21 14:10:00,37.8,37.86,37.79,37.83,51700.0,28.9481,28.9941,28.9405,28.9711,51700.0
2013-03-21 14:20:00,37.83,37.93,37.79,37.93,54800.0,28.9711,29.0477,28.9405,29.0477,54800.0
2013-03-21 14:30:00,37.93,37.94,37.85,37.88,67900.0,29.0477,29.0553,28.9864,29.0094,67900.0
2013-03-21 14:40:00,37.89,37.93,37.87,37.9,27800.0,29.017,29.0477,29.0017,29.0247,27800.0
2013-03-21 14:50:00,37.9,37.91,37.87,37.91,27500.0,29.0247,29.0324,29.0017,29.0324,27500.0
2013-03-21 15:00:00,37.91,37.92,37.87,37.88,30800.0,29.0324,29.04,29.0017,29.0094,30800.0
2013-03-21 15:10:00,37.88,37.92,37.86,37.88,68200.0,29.0094,29.04,28.9941,29.0094,68200.0
2013-03-21 15:20:00,37.88,37.91,37.85,37.9,42300.0,29.0094,29.0324,28.9864,29.0247,42300.0
2013-03-21 15:30:00,37.9,37.9,37.82,37.83,45400.0,29.0247,29.0247,28.9634,28.9711,45400.0
2013-03-21 15:40:00,37.83,37.88,37.8,37.86,149000.0,28.9711,29.0094,28.9481,28.9941,149000.0
2013-03-21 15:50:00,37.85,37.89,37.79,37.89,344900.0,28.9864,29.017,28.9405,29.017,344900.0
2013-03-22 09:30:00,37.95,37.97,37.89,37.94,81600.0,29.063,29.0783,29.017,29.0553,81600.0
2013-03-22 09:40:00,37.95,37.98,37.93,37.95,23700.0,29.063,29.086,29.0477,29.063,23700.0
2013-03-22 09:50:00,37.95,37.99,37.94,37.97,28400.0,29.063,29.0936,29.0553,29.0783,28400.0
2013-03-22 10:00:00,37.97,38.08,37.96,38.07,114800.0,29.0783,29.1625,29.0706,29.1549,114800.0
2013-03-22 10:10:00,38.07,38.1,38.05,38.07,31600.0,29.1549,29.1779,29.1396,29.1549,31600.0
2013-03-22 10:20:00,38.08,38.1,38.03,38.08,26800.0,29.1625,29.1779,29.1243,29.1625,26800.0
2013-03-22 10:30:00,38.08,38.1,38.05,38.08,28400.0,29.1625,29.1779,29.1396,29.1625,28400.0
2013-03-22 10:40:00,38.09,38.11,38.04,38.07,38200.0,29.1702,29.1855,29.1319,29.1549,38200.0
2013-03-22 10:50:00,38.07,38.11,38.05,38.1,29400.0,29.1549,29.1855,29.1396,29.1779,29400.0
2013-03-22 11:00:00,38.09,38.14,38.08,38.14,36300.0,29.1702,29.2085,29.1625,29.2085,36300.0
2013-03-22 11:10:00,38.14,38.18,38.14,38.15,33200.0,29.2085,29.2391,29.2085,29.2162,33200.0
2013-03-22 11:20:00,38.16,38.19,38.14,38.18,17600.0,29.2238,29.2468,29.2085,29.2391,17600.0
2013-03-22 11:30:00,38.18,38.18,38.14,38.17,29500.0,29.2391,29.2391,29.2085,29.2315,29500.0
2013-03-22 11:40:00,38.17,38.25,38.15,38.25,77500.0,29.2315,29.2927,29.2162,29.2927,77500.0
2013-03-22 11:50:00,38.25,38.26,38.24,38.25,54000.0,29.2927,29.3004,29.2851,29.2927,54000.0
2013-03-22 12:00:00,38.25,38.25,38.22,38.23,50000.0,29.2927,29.2927,29.2698,29.2774,50000.0
2013-03-22 12:10:00,38.23,38.24,38.17,38.24,66700.0,29.2774,29.2851,29.2315,29.2851,66700.0
2013-03-22 12:20:00,38.23,38.26,38.21,38.25,17700.0,29.2774,29.3004,29.2621,29.2927,17700.0
2013-03-22 12:30:00,38.25,38.26,38.22,38.23,21400.0,29.2927,29.3004,29.2698,29.2774,21400.0
2013-03-22 12:40:00,38.23,38.24,38.22,38.23,26800.0,29.2774,29.2851,29.2698,29.2774,26800.0
2013-03-22 12:50:00,38.22,38.3,38.21,38.28,49300.0,29.2698,29.331,29.2621,29.3157,49300.0
2013-03-22 13:00:00,38.28,38.3,38.27,38.3,45800.0,29.3157,29.331,29.3081,29.331,45800.0
2013-03-22 13:10:00,38.3,38.3,38.27,38.28,35000.0,29.331,29.331,29.3081,29.3157,35000.0
2013-03-22 13:20:00,38.28,38.3,38.27,38.28,37700.0,29.3157,29.331,29.3081,29.3157,37700.0
2013-03-22 13:30:00,38.29,38.34,38.28,38.28,24100.0,29.3234,29.3617,29.3157,29.3157,24100.0
2013-03-22 13:40:00,38.29,38.32,38.29,38.31,19900.0,29.3234,29.3463,29.3234,29.3387,19900.0
2013-03-22 13:50:00,38.3,38.31,38.2,38.21,78300.0,29.331,29.3387,29.2544,29.2621,78300.0
2013-03-22 14:00:00,38.22,38.22,38.17,38.19,54500.0,29.2698,29.2698,29.2315,29.2468,54500.0
2013-03-22 14:10:00,38.18,38.25,38.17,38.24,25700.0,29.2391,29.2927,29.2315,29.2851,25700.0
2013-03-22 14:20:00,38.25,38.3,38.24,38.27,24400.0,29.2927,29.331,29.2851,29.3081,24400.0
2013-03-22 14:30:00,38.28,38.29,38.23,38.25,33700.0,29.3157,29.3234,29.2774,29.2927,33700.0
2013-03-22 14:40:00,38.25,38.3,38.25,38.29,42400.0,29.2927,29.331,29.2927,29.3234,42400.0
2013-03-22 14:50:00,38.29,38.31,38.29,38.31,19600.0,29.3234,29.3387,29.3234,29.3387,19600.0
2013-03-22 15:00:00,38.31,38.33,38.31,38.33,20400.0,29.3387,29.354,29.3387,29.354,20400.0
2013-03-22 15:10:00,38.33,38.37,38.32,38.35,51700.0,29.354,29.3846,29.3463,29.3693,51700.0
2013-03-22 15:20:00,38.35,38.35,38.32,38.32,50300.0,29.3693,29.3693,29.3463,29.3463,50300.0
2013-03-22 15:30:00,38.32,38.38,38.31,38.37,92700.0,29.3463,29.3923,29.3387,29.3846,92700.0
2013-03-22 15:40:00,38.36,38.38,38.31,38.32,125700.0,29.377,29.3923,29.3387,29.3463,125700.0
2013-03-22 15:50:00,38.31,38.38,38.27,38.38,311800.0,29.3387,29.3923,29.3081,29.3923,311800.0
2013-03-25 09:30:00,38.38,38.43,38.33,38.36,65500.0,29.3923,29.4306,29.354,29.377,65500.0
2013-03-25 09:40:00,38.37,38.39,38.32,38.32,26400.0,29.3846,29.4,29.3463,29.3463,26400.0
2013-03-25 09:50:00,38.33,38.38,38.32,38.36,31300.0,29.354,29.3923,29.3463,29.377,31300.0
2013-03-25 10:00:00,38.38,38.43,38.37,38.42,60100.0,29.3923,29.4306,29.3846,29.4229,60100.0
2013-03-25 10:10:00,38.43,38.43,38.34,38.35,49300.0,29.4306,29.4306,29.3617,29.3693,49300.0
2013-03-25 10:20:00,38.35,38.39,38.31,38.36,54600.0,29.3693,29.4,29.3387,29.377,54600.0
2013-03-25 10:30:00,38.36,38.37,38.32,38.32,68200.0,29.377,29.3846,29.3463,29.3463,68200.0
2013-03-25 10:40:00,38.33,38.35,38.3,38.34,50300.0,29.354,29.3693,29.331,29.3617,50300.0
2013-03-25 10:50:00,38.35,38.35,38.28,38.32,27800.0,29.3693,29.3693,29.3157,29.3463,27800.0
2013-03-25 11:00:00,38.32,38.33,38.26,38.31,32400.0,29.3463,29.354,29.3004,29.3387,32400.0
2013-03-25 11:10:00,38.32,38.34,38.21,38.22,74200.0,29.3463,29.3617,29.2621,29.2698,74200.0
2013-03-25 11:20:00,38.21,38.26,38.2,38.23,52400.0,29.2621,29.3004,29.2544,29.2774,52400.0
2013-03-25 11:30:00,38.24,38.28,38.22,38.25,35800.0,29.2851,29.3157,29.2698,29.2927,35800.0
2013-03-25 11:40:00,38.25,38.31,38.24,38.3,75500.0,29.2927,29.3387,29.2851,29.331,75500.0
2013-03-25 11:50:00,38.3,38.31,38.23,38.29,56300.0,29.331,29.3387,29.2774,29.3234,56300.0
2013-03-25 12:00:00,38.28,38.29,38.23,38.26,50800.0,29.3157,29.3234,29.2774,29.3004,50800.0
2013-03-25 12:10:00,38.26,38.28,38.21,38.28,48600.0,29.3004,29.3157,29.2621,29.3157,48600.0
2013-03-25 12:20:00,38.28,38.29,38.23,38.23,32300.0,29.3157,29.3234,29.2774,29.2774,32300.0
2013-03-25 12:30:00,38.23,38.25,38.19,38.23,51900.0,29.2774,29.2927,29.2468,29.2774,51900.0
2013-03-25 12:40:00,38.24,38.27,38.23,38.26,44200.0,29.2851,29.3081,29.2774,29.3004,44200.0
2013-03-25 12:50:00,38.27,38.27,38.19,38.22,51500.0,29.3081,29.3081,29.2468,29.2698,51500.0
2013-03-25 13:00:00,38.22,38.22,38.11,38.12,36500.0,29.2698,29.2698,29.1855,29.1932,36500.0
2013-03-25 13:10:00,38.13,38.19,38.09,38.14,53400.0,29.2008,29.2468,29.1702,29.2085,53400.0
2013-03-25 13:20:00,38.14,38.21,38.13,38.21,22500.0,29.2085,29.2621,29.2008,29.2621,22500.0
2013-03-25 13:30:00,38.21,38.26,38.2,38.25,35900.0,29.2621,29.3004,29.2544,29.2927,35900.0
2013-03-25 13:40:00,38.24,38.32,38.24,38.3,79900.0,29.2851,29.3463,29.2851,29.331,79900.0
2013-03-25 13:50:00,38.31,38.4,38.3,38.4,43200.0,29.3387,29.4076,29.331,29.4076,43200.0
2013-03-25 14:00:00,38.4,38.41,38.36,38.4,22400.0,29.4076,29.4153,29.377,29.4076,22400.0
2013-03-25 14:10:00,38.41,38.41,38.34,38.34,29900.0,29.4153,29.4153,29.3617,29.3617,29900.0
2013-03-25 14:20:00,38.35,38.41,38.35,38.39,62900.0,29.3693,29.4153,29.3693,29.4,62900.0
2013-03-25 14:30:00,38.39,38.41,38.34,38.37,42300.0,29.4,29.4153,29.3617,29.3846,42300.0
2013-03-25 14:40:00,38.36,38.4,38.34,38.39,21600.0,29.377,29.4076,29.3617,29.4,21600.0
2013-03-25 14:50:00,38.38,38.39,38.36,38.38,34000.0,29.3923,29.4,29.377,29.3923,34000.0
2013-03-25 15:00:00,38.38,38.39,38.29,38.29,29500.0,29.3923,29.4,29.3234,29.3234,29500.0
2013-03-25 15:10:00,38.29,38.32,38.26,38.26,29300.0,29.3234,29.3463,29.3004,29.3004,29300.0
2013-03-25 15:20:00,38.26,38.27,38.2,38.23,30300.0,29.3004,29.3081,29.2544,29.2774,30300.0
2013-03-25 15:30:00,38.22,38.41,38.22,38.4,152900.0,29.2698,29.4153,29.2698,29.4076,152900.0
2013-03-25 15:40:00,38.39,38.41,38.33,38.37,218400.0,29.4,29.4153,29.354,29.3846,218400.0
2013-03-25 15:50:00,38.37,38.44,38.35,38.39,368900.0,29.3846,29.4382,29.3693,29.4,368900.0
2013-03-26 09:30:00,38.51,38.6,38.47,38.59,102500.0,29.4919,29.5608,29.4612,29.5531,102500.0
2013-03-26 09:40:00,38.59,38.65,38.58,38.61,54700.0,29.5531,29.5991,29.5455,29.5684,54700.0
2013-03-26 09:50:00,38.59,38.63,38.57,38.62,57300.0,29.5531,29.5838,29.5378,29.5761,57300.0
2013-03-26 10:00:00,38.61,38.65,38.55,38.64,87500.0,29.5684,29.5991,29.5225,29.5914,87500.0
2013-03-26 10:10:00,38.64,38.69,38.61,38.66,109900.0,29.5914,29.6297,29.5684,29.6067,109900.0
2013-03-26 10:20:00,38.66,38.73,38.63,38.7,39200.0,29.6067,29.6603,29.5838,29.6374,39200.0
2013-03-26 10:30:00,38.71,38.74,38.68,38.71,63200.0,29.645,29.668,29.622,29.645,63200.0
2013-03-26 10:40:00,38.7,38.72,38.6,38.62,51800.0,29.6374,29.6527,29.5608,29.5761,51800.0
2013-03-26 10:50:00,38.62,38.65,38.57,38.58,62600.0,29.5761,29.5991,29.5378,29.5455,62600.0
2013-03-26 11:00:00,38.59,38.61,38.57,38.6,32500.0,29.5531,29.5684,29.5378,29.5608,32500.0
2013-03-26 11:10:00,38.6,38.66,38.59,38.66,37300.0,29.5608,29.6067,29.5531,29.6067,37300.0
2013-03-26 11:20:00,38.66,38.67,38.62,38.64,29200.0,29.6067,29.6144,29.5761,29.5914,29200.0
2013-03-26 11:30:00,38.64,38.65,38.62,38.63,27200.0,29.5914,29.5991,29.5761,29.5838,27200.0
2013-03-26 11:40:00,38.64,38.69,38.63,38.68,31500.0,29.5914,29.6297,29.5838,29.622,31500.0
2013-03-26 11:50:00,38.68,38.68,38.62,38.66,30400.0,29.622,29.622,29.5761,29.6067,30400.0
2013-03-26 12:00:00,38.66,38.67,38.63,38.64,27400.0,29.6067,29.6144,29.5838,29.5914,27400.0
2013-03-26 12:10:00,38.65,38.66,38.62,38.65,29900.0,29.5991,29.6067,29.5761,29.5991,29900.0
2013-03-26 12:20:00,38.64,38.66,38.58,38.6,24300.0,29.5914,29.6067,29.5455,29.5608,24300.0
2013-03-26 12:30:00,38.6,38.61,38.56,38.58,30100.0,29.5608,29.5684,29.5301,29.5455,30100.0
2013-03-26 12:40:00,38.59,38.62,38.59,38.59,28800.0,29.5531,29.5761,29.5531,29.5531,28800.0
2013-03-26 12:50:00,38.59,38.6,38.57,38.58,21100.0,29.5531,29.5608,29.5378,29.5455,21100.0
2013-03-26 13:00:00,38.58,38.63,38.57,38.63,35100.0,29.5455,29.5838,29.5378,29.5838,35100.0
2013-03-26 13:10:00,38.62,38.65,38.61,38.61,23400.0,29.5761,29.5991,29.5684,29.5684,23400.0
2013-03-26 13:20:00,38.62,38.63,38.61,38.62,29700.0,29.5761,29.5838,29.5684,29.5761,29700.0
2013-03-26 13:30:00,38.62,38.62,38.55,38.58,37600.0,29.5761,29.5761,29.5225,29.5455,37600.0
2013-03-26 13:40:00,38.58,38.59,38.56,38.59,27900.0,29.5455,29.5531,29.5301,29.5531,27900.0
2013-03-26 13:50:00,38.59,38.61,38.58,38.61,22100.0,29.5531,29.5684,29.5455,29.5684,22100.0
2013-03-26 14:00:00,38.61,38.62,38.61,38.62,14100.0,29.5684,29.5761,29.5684,29.5761,14100.0
2013-03-26 14:10:00,38.61,38.63,38.6,38.63,31900.0,29.5684,29.5838,29.5608,29.5838,31900.0
2013-03-26 14:20:00,38.63,38.64,38.61,38.62,31300.0,29.5838,29.5914,29.5684,29.5761,31300.0
2013-03-26 14:30:00,38.62,38.64,38.61,38.61,11600.0,29.5761,29.5914,29.5684,29.5684,11600.0
2013-03-26 14:40:00,38.61,38.63,38.59,38.59,34400.0,29.5684,29.5838,29.5531,29.5531,34400.0
2013-03-26 14:50:00,38.59,38.62,38.59,38.6,50900.0,29.5531,29.5761,29.5531,29.5608,50900.0
2013-03-26 15:00:00,38.59,38.62,38.59,38.59,38600.0,29.5531,29.5761,29.5531,29.5531,38600.0
2013-03-26 15:10:00,38.59,38.62,38.59,38.62,35300.0,29.5531,29.5761,29.5531,29.5761,35300.0
2013-03-26 15:20:00,38.62,38.66,38.62,38.63,82000.0,29.5761,29.6067,29.5761,29.5838,82000.0
2013-03-26 15:30:00,38.63,38.65,38.6,38.63,55100.0,29.5838,29.5991,29.5608,29.5838,55100.0
2013-03-26 15:40:00,38.62,38.63,38.58,38.59,48100.0,29.5761,29.5838,29.5455,29.5531,48100.0
2013-03-26 15:50:00,38.6,38.64,38.56,38.63,145500.0,29.5608,29.5914,29.5301,29.5838,145500.0
2013-03-27 09:30:00,38.5,38.58,38.38,38.43,83300.0,29.4842,29.5455,29.3923,29.4306,83300.0
2013-03-27 09:40:00,38.42,38.46,38.38,38.41,23200.0,29.4229,29.4536,29.3923,29.4153,23200.0
2013-03-27 09:50:00,38.42,38.45,38.37,38.38,32700.0,29.4229,29.4459,29.3846,29.3923,32700.0
2013-03-27 10:00:00,38.38,38.41,38.36,38.38,32400.0,29.3923,29.4153,29.377,29.3923,32400.0
2013-03-27 10:10:00,38.38,38.41,38.32,38.4,42600.0,29.3923,29.4153,29.3463,29.4076,42600.0
2013-03-27 10:20:00,38.4,38.6,38.39,38.59,49000.0,29.4076,29.5608,29.4,29.5531,49000.0
2013-03-27 10:30:00,38.58,38.59,38.52,38.53,98300.0,29.5455,29.5531,29.4995,29.5072,98300.0
2013-03-27 10:40:00,38.53,38.63,38.51,38.56,95100.0,29.5072,29.5838,29.4919,29.5301,95100.0
2013-03-27 10:50:00,38.56,38.61,38.54,38.57,74800.0,29.5301,29.5684,29.5148,29.5378,74800.0
2013-03-27 11:00:00,38.57,38.59,38.52,38.52,99400.0,29.5378,29.5531,29.4995,29.4995,99400.0
2013-03-27 11:10:00,38.53,38.56,38.49,38.53,80100.0,29.5072,29.5301,29.4765,29.5072,80100.0
2013-03-27 11:20:00,38.54,38.62,38.53,38.6,52000.0,29.5148,29.5761,29.5072,29.5608,52000.0
2013-03-27 11:30:00,38.61,38.69,38.59,38.69,43000.0,29.5684,29.6297,29.5531,29.6297,43000.0
2013-03-27 11:40:00,38.69,38.73,38.67,38.71,42200.0,29.6297,29.6603,29.6144,29.645,42200.0
2013-03-27 11:50:00,38.72,38.75,38.7,38.73,40200.0,29.6527,29.6756,29.6374,29.6603,40200.0
2013-03-27 12:00:00,38.72,38.73,38.7,38.71,30900.0,29.6527,29.6603,29.6374,29.645,30900.0
2013-03-27 12:10:00,38.7,38.72,38.67,38.68,34100.0,29.6374,29.6527,29.6144,29.622,34100.0
2013-03-27 12:20:00,38.68,38.73,38.67,38.7,28600.0,29.622,29.6603,29.6144,29.6374,28600.0
2013-03-27 12:30:00,38.71,38.75,38.68,38.74,46100.0,29.645,29.6756,29.622,29.668,46100.0
2013-03-27 12:40:00,38.75,38.77,38.68,38.7,68400.0,29.6756,29.691,29.622,29.6374,68400.0
2013-03-27 12:50:00,38.7,38.75,38.69,38.74,30300.0,29.6374,29.6756,29.6297,29.668,30300.0
2013-03-27 13:00:00,38.74,38.74,38.65,38.66,32400.0,29.668,29.668,29.5991,29.6067,32400.0
2013-03-27 13:10:00,38.66,38.7,38.64,38.68,25900.0,29.6067,29.6374,29.5914,29.622,25900.0
2013-03-27 13:20:00,38.68,38.71,38.64,38.71,26400.0,29.622,29.645,29.5914,29.645,26400.0
2013-03-27 13:30:00,38.71,38.71,38.67,38.7,28600.0,29.645,29.645,29.6144,29.6374,28600.0
2013-03-27 13:40:00,38.7,38.71,38.66,38.66,36200.0,29.6374,29.645,29.6067,29.6067,36200.0
2013-03-27 13:50:00,38.67,38.69,38.65,38.68,29200.0,29.6144,29.6297,29.5991,29.622,29200.0
2013-03-27 14:00:00,38.68,38.69,38.63,38.64,30900.0,29.622,29.6297,29.5838,29.5914,30900.0
2013-03-27 14:10:00,38.63,38.64,38.56,38.57,29600.0,29.5838,29.5914,29.5301,29.5378,29600.0
2013-03-27 14:20:00,38.57,38.62,38.56,38.6,72500.0,29.5378,29.5761,29.5301,29.5608,72500.0
2013-03-27 14:30:00,38.59,38.6,38.58,38.6,32400.0,29.5531,29.5608,29.5455,29.5608,32400.0
2013-03-27 14:40:00,38.6,38.68,38.59,38.62,71200.0,29.5608,29.622,29.5531,29.5761,71200.0
2013-03-27 14:50:00,38.62,38.63,38.61,38.61,26200.0,29.5761,29.5838,29.5684,29.5684,26200.0
2013-03-27 15:00:00,38.6,38.62,38.58,38.61,26600.0,29.5608,29.5761,29.5455,29.5684,26600.0
2013-03-27 15:10:00,38.6,38.64,38.6,38.63,44500.0,29.5608,29.5914,29.5608,29.5838,44500.0
2013-03-27 15:20:00,38.63,38.63,38.6,38.63,43000.0,29.5838,29.5838,29.5608,29.5838,43000.0
2013-03-27 15:30:00,38.63,38.66,38.62,38.65,102900.0,29.5838,29.6067,29.5761,29.5991,102900.0
2013-03-27 15:40:00,38.64,38.69,38.61,38.63,140700.0,29.5914,29.6297,29.5684,29.5838,140700.0
2013-03-27 15:50:00,38.63,38.64,38.62,38.64,124000.0,29.5838,29.5914,29.5761,29.5914,124000.0
2013-03-28 09:30:00,38.64,38.69,38.62,38.64,37000.0,29.5914,29.6297,29.5761,29.5914,37000.0
2013-03-28 09:40:00,38.65,38.66,38.55,38.56,25500.0,29.5991,29.6067,29.5225,29.5301,25500.0
2013-03-28 09:50:00,38.56,38.65,38.56,38.64,36900.0,29.5301,29.5991,29.5301,29.5914,36900.0
2013-03-28 10:00:00,38.63,38.66,38.62,38.66,29500.0,29.5838,29.6067,29.5761,29.6067,29500.0
2013-03-28 10:10:00,38.66,38.69,38.64,38.66,37000.0,29.6067,29.6297,29.5914,29.6067,37000.0
2013-03-28 10:20:00,38.65,38.68,38.64,38.65,29800.0,29.5991,29.622,29.5914,29.5991,29800.0
2013-03-28 10:30:00,38.66,38.68,38.64,38.68,32500.0,29.6067,29.622,29.5914,29.622,32500.0
2013-03-28 10:40:00,38.67,38.75,38.66,38.74,51900.0,29.6144,29.6756,29.6067,29.668,51900.0
2013-03-28 10:50:00,38.74,38.8,38.73,38.73,285700.0,29.668,29.7139,29.6603,29.6603,285700.0
2013-03-28 11:00:00,38.74,38.77,38.7,38.72,43000.0,29.668,29.691,29.6374,29.6527,43000.0
2013-03-28 11:10:00,38.73,38.73,38.7,38.7,26700.0,29.6603,29.6603,29.6374,29.6374,26700.0
2013-03-28 11:20:00,38.71,38.77,38.69,38.73,50000.0,29.645,29.691,29.6297,29.6603,50000.0
2013-03-28 11:30:00,38.74,38.79,38.73,38.77,36800.0,29.668,29.7063,29.6603,29.691,36800.0
2013-03-28 11:40:00,38.77,38.81,38.75,38.8,47200.0,29.691,29.7216,29.6756,29.7139,47200.0
2013-03-28 11:50:00,38.81,38.83,38.77,38.77,43500.0,29.7216,29.7369,29.691,29.691,43500.0
2013-03-28 12:00:00,38.77,38.78,38.74,38.76,55400.0,29.691,29.6986,29.668,29.6833,55400.0
2013-03-28 12:10:00,38.76,38.78,38.73,38.77,21600.0,29.6833,29.6986,29.6603,29.691,21600.0
2013-03-28 12:20:00,38.77,38.77,38.72,38.72,22700.0,29.691,29.691,29.6527,29.6527,22700.0
2013-03-28 12:30:00,38.72,38.82,38.72,38.79,34800.0,29.6527,29.7293,29.6527,29.7063,34800.0
2013-03-28 12:40:00,38.79,38.81,38.74,38.81,31700.0,29.7063,29.7216,29.668,29.7216,31700.0
2013-03-28 12:50:00,38.81,38.83,38.8,38.8,19600.0,29.7216,29.7369,29.7139,29.7139,19600.0
2013-03-28 13:00:00,38.8,38.82,38.78,38.8,25200.0,29.7139,29.7293,29.6986,29.7139,25200.0
2013-03-28 13:10:00,38.8,38.82,38.77,38.78,42000.0,29.7139,29.7293,29.691,29.6986,42000.0
2013-03-28 13:20:00,38.78,38.81,38.77,38.81,28900.0,29.6986,29.7216,29.691,29.7216,28900.0
2013-03-28 13:30:00,38.81,38.83,38.77,38.8,38800.0,29.7216,29.7369,29.691,29.7139,38800.0
2013-03-28 13:40:00,38.8,38.84,38.79,38.84,27500.0,29.7139,29.7446,29.7063,29.7446,27500.0
2013-03-28 13:50:00,38.84,38.85,38.82,38.83,26200.0,29.7446,29.7522,29.7293,29.7369,26200.0
2013-03-28 14:00:00,38.83,38.83,38.81,38.83,33300.0,29.7369,29.7369,29.7216,29.7369,33300.0
2013-03-28 14:10:00,38.83,38.87,38.83,38.83,66000.0,29.7369,29.7675,29.7369,29.7369,66000.0
2013-03-28 14:20:00,38.83,38.88,38.8,38.88,38300.0,29.7369,29.7752,29.7139,29.7752,38300.0
2013-03-28 14:30:00,38.88,38.88,38.84,38.87,35000.0,29.7752,29.7752,29.7446,29.7675,35000.0
2013-03-28 14:40:00,38.87,38.89,38.86,38.89,48800.0,29.7675,29.7829,29.7599,29.7829,48800.0
2013-03-28 14:50:00,38.89,38.93,38.88,38.93,42400.0,29.7829,29.8135,29.7752,29.8135,42400.0
2013-03-28 15:00:00,38.93,38.94,38.88,38.94,53300.0,29.8135,29.8212,29.7752,29.8212,53300.0
2013-03-28 15:10:00,38.94,38.98,38.91,38.97,76200.0,29.8212,29.8518,29.7982,29.8441,76200.0
2013-03-28 15:20:00,38.98,39.0,38.95,38.98,111700.0,29.8518,29.8671,29.8288,29.8518,111700.0
2013-03-28 15:30:00,38.96,39.09,38.95,39.03,193000.0,29.8365,29.936,29.8288,29.8901,193000.0
2013-03-28 15:40:00,39.02,39.14,39.02,39.12,257700.0,29.8824,29.9743,29.8824,29.959,257700.0
2013-03-28 15:50:00,39.12,39.27,39.12,39.2,761000.0,29.959,30.0739,29.959,30.0203,761000.0
2013-04-01 09:30:00,39.13,39.18,39.01,39.04,123400.0,29.9667,30.005,29.8748,29.8977,123400.0
2013-04-01 09:40:00,39.04,39.05,38.87,38.91,109300.0,29.8977,29.9054,29.7675,29.7982,109300.0
2013-04-01 09:50:00,38.89,38.9,38.77,38.8,116400.0,29.7829,29.7905,29.691,29.7139,116400.0
2013-04-01 10:00:00,38.8,38.84,38.68,38.78,60500.0,29.7139,29.7446,29.622,29.6986,60500.0
2013-04-01 10:10:00,38.77,38.86,38.73,38.76,82600.0,29.691,29.7599,29.6603,29.6833,82600.0
2013-04-01 10:20:00,38.76,38.84,38.75,38.81,49500.0,29.6833,29.7446,29.6756,29.7216,49500.0
2013-04-01 10:30:00,38.81,38.83,38.72,38.72,47900.0,29.7216,29.7369,29.6527,29.6527,47900.0
2013-04-01 10:40:00,38.71,38.75,38.65,38.66,54500.0,29.645,29.6756,29.5991,29.6067,54500.0
2013-04-01 10:50:00,38.66,38.68,38.64,38.65,51800.0,29.6067,29.622,29.5914,29.5991,51800.0
2013-04-01 11:00:00,38.64,38.64,38.6,38.61,44300.0,29.5914,29.5914,29.5608,29.5684,44300.0
2013-04-01 11:10:00,38.61,38.65,38.6,38.6,35000.0,29.5684,29.5991,29.5608,29.5608,35000.0
2013-04-01 11:20:00,38.6,38.62,38.53,38.61,74300.0,29.5608,29.5761,29.5072,29.5684,74300.0
2013-04-01 11:30:00,38.61,38.61,38.56,38.58,34000.0,29.5684,29.5684,29.5301,29.5455,34000.0
2013-04-01 11:40:00,38.57,38.58,38.51,38.55,23400.0,29.5378,29.5455,29.4919,29.5225,23400.0
2013-04-01 11:50:00,38.55,38.55,38.51,38.54,16600.0,29.5225,29.5225,29.4919,29.5148,16600.0
2013-04-01 12:00:00,38.54,38.55,38.52,38.53,35700.0,29.5148,29.5225,29.4995,29.5072,35700.0
2013-04-01 12:10:00,38.52,38.53,38.51,38.52,12400.0,29.4995,29.5072,29.4919,29.4995,12400.0
2013-04-01 12:20:00,38.52,38.52,38.44,38.48,46900.0,29.4995,29.4995,29.4382,29.4689,46900.0
2013-04-01 12:30:00,38.48,38.51,38.46,38.5,29900.0,29.4689,29.4919,29.4536,29.4842,29900.0
2013-04-01 12:40:00,38.49,38.51,38.45,38.46,21800.0,29.4765,29.4919,29.4459,29.4536,21800.0
2013-04-01 12:50:00,38.47,38.51,38.47,38.5,22200.0,29.4612,29.4919,29.4612,29.4842,22200.0
2013-04-01 13:00:00,38.51,38.52,38.47,38.51,32100.0,29.4919,29.4995,29.4612,29.4919,32100.0
2013-04-01 13:10:00,38.51,38.52,38.49,38.5,15500.0,29.4919,29.4995,29.4765,29.4842,15500.0
2013-04-01 13:20:00,38.5,38.51,38.46,38.48,29000.0,29.4842,29.4919,29.4536,29.4689,29000.0
2013-04-01 13:30:00,38.47,38.52,38.47,38.5,27100.0,29.4612,29.4995,29.4612,29.4842,27100.0
2013-04-01 13:40:00,38.51,38.53,38.45,38.52,76000.0,29.4919,29.5072,29.4459,29.4995,76000.0
2013-04-01 13:50:00,38.52,38.61,38.52,38.59,61700.0,29.4995,29.5684,29.4995,29.5531,61700.0
2013-04-01 14:00:00,38.59,38.64,38.57,38.63,63500.0,29.5531,29.5914,29.5378,29.5838,63500.0
2013-04-01 14:10:00,38.64,38.64,38.61,38.61,40500.0,29.5914,29.5914,29.5684,29.5684,40500.0
2013-04-01 14:20:00,38.62,38.63,38.59,38.6,50400.0,29.5761,29.5838,29.5531,29.5608,50400.0
2013-04-01 14:30:00,38.61,38.61,38.55,38.56,59200.0,29.5684,29.5684,29.5225,29.5301,59200.0
2013-04-01 14:40:00,38.56,38.59,38.56,38.56,36700.0,29.5301,29.5531,29.5301,29.5301,36700.0
2013-04-01 14:50:00,38.57,38.62,38.54,38.6,46400.0,29.5378,29.5761,29.5148,29.5608,46400.0
2013-04-01 15:00:00,38.61,38.63,38.59,38.61,51900.0,29.5684,29.5838,29.5531,29.5684,51900.0
2013-04-01 15:10:00,38.61,38.62,38.56,38.57,42300.0,29.5684,29.5761,29.5301,29.5378,42300.0
2013-04-01 15:20:00,38.57,38.59,38.56,38.58,54800.0,29.5378,29.5531,29.5301,29.5455,54800.0
2013-04-01 15:30:00,38.57,38.6,38.52,38.6,66000.0,29.5378,29.5608,29.4995,29.5608,66000.0
2013-04-01 15:40:00,38.6,38.64,38.55,38.61,93600.0,29.5608,29.5914,29.5225,29.5684,93600.0
2013-04-01 15:50:00,38.6,38.65,38.58,38.64,166700.0,29.5608,29.5991,29.5455,29.5914,166700.0
2013-04-02 09:30:00,38.78,38.94,38.78,38.86,80800.0,29.6986,29.8212,29.6986,29.7599,80800.0
2013-04-02 09:40:00,38.88,38.92,38.8,38.92,50700.0,29.7752,29.8058,29.7139,29.8058,50700.0
2013-04-02 09:50:00,38.92,39.09,38.9,39.01,418900.0,29.8058,29.936,29.7905,29.8748,418900.0
2013-04-02 10:00:00,39.01,39.12,38.99,39.07,280800.0,29.8748,29.959,29.8594,29.9207,280800.0
2013-04-02 10:10:00,39.06,39.07,38.97,38.97,67700.0,29.9131,29.9207,29.8441,29.8441,67700.0
2013-04-02 10:20:00,38.98,39.06,38.97,39.03,47800.0,29.8518,29.9131,29.8441,29.8901,47800.0
2013-04-02 10:30:00,39.02,39.04,39.0,39.01,62800.0,29.8824,29.8977,29.8671,29.8748,62800.0
2013-04-02 10:40:00,39.01,39.03,38.97,38.99,68500.0,29.8748,29.8901,29.8441,29.8594,68500.0
2013-04-02 10:50:00,38.99,39.0,38.96,38.98,43900.0,29.8594,29.8671,29.8365,29.8518,43900.0
2013-04-02 11:00:00,38.98,39.0,38.93,38.95,38400.0,29.8518,29.8671,29.8135,29.8288,38400.0
2013-04-02 11:10:00,38.95,38.99,38.95,38.99,21100.0,29.8288,29.8594,29.8288,29.8594,21100.0
2013-04-02 11:20:00,38.99,39.0,38.95,38.95,39600.0,29.8594,29.8671,29.8288,29.8288,39600.0
2013-04-02 11:30:00,38.96,38.96,38.86,38.87,55700.0,29.8365,29.8365,29.7599,29.7675,55700.0
2013-04-02 11:40:00,38.88,38.88,38.81,38.81,28200.0,29.7752,29.7752,29.7216,29.7216,28200.0
2013-04-02 11:50:00,38.82,38.89,38.81,38.89,26800.0,29.7293,29.7829,29.7216,29.7829,26800.0
2013-04-02 12:00:00,38.88,38.9,38.86,38.9,32800.0,29.7752,29.7905,29.7599,29.7905,32800.0
2013-04-02 12:10:00,38.9,38.91,38.88,38.88,35000.0,29.7905,29.7982,29.7752,29.7752,35000.0
2013-04-02 12:20:00,38.87,38.92,38.85,38.91,25800.0,29.7675,29.8058,29.7522,29.7982,25800.0
2013-04-02 12:30:00,38.92,38.92,38.88,38.91,20900.0,29.8058,29.8058,29.7752,29.7982,20900.0
2013-04-02 12:40:00,38.9,38.91,38.87,38.91,40500.0,29.7905,29.7982,29.7675,29.7982,40500.0
2013-04-02 12:50:00,38.9,38.91,38.88,38.9,14300.0,29.7905,29.7982,29.7752,29.7905,14300.0
2013-04-02 13:00:00,38.9,38.94,38.89,38.92,20000.0,29.7905,29.8212,29.7829,29.8058,20000.0
2013-04-02 13:10:00,38.92,38.94,38.87,38.87,16300.0,29.8058,29.8212,29.7675,29.7675,16300.0
2013-04-02 13:20:00,38.87,38.9,38.87,38.88,23000.0,29.7675,29.7905,29.7675,29.7752,23000.0
2013-04-02 13:30:00,38.88,38.91,38.88,38.9,21400.0,29.7752,29.7982,29.7752,29.7905,21400.0
2013-04-02 13:40:00,38.9,38.94,38.9,38.91,12400.0,29.7905,29.8212,29.7905,29.7982,12400.0
2013-04-02 13:50:00,38.91,38.95,38.91,38.92,16600.0,29.7982,29.8288,29.7982,29.8058,16600.0
2013-04-02 14:00:00,38.92,38.95,38.92,38.93,18600.0,29.8058,29.8288,29.8058,29.8135,18600.0
2013-04-02 14:10:00,38.94,38.95,38.91,38.92,21000.0,29.8212,29.8288,29.7982,29.8058,21000.0
2013-04-02 14:20:00,38.93,38.95,38.88,38.9,30800.0,29.8135,29.8288,29.7752,29.7905,30800.0
2013-04-02 14:30:00,38.89,38.9,38.85,38.86,52000.0,29.7829,29.7905,29.7522,29.7599,52000.0
2013-04-02 14:40:00,38.87,38.88,38.8,38.84,87200.0,29.7675,29.7752,29.7139,29.7446,87200.0
2013-04-02 14:50:00,38.84,38.87,38.82,38.87,32200.0,29.7446,29.7675,29.7293,29.7675,32200.0
2013-04-02 15:00:00,38.87,38.87,38.8,38.8,58300.0,29.7675,29.7675,29.7139,29.7139,58300.0
2013-04-02 15:10:00,38.8,38.8,38.73,38.73,80700.0,29.7139,29.7139,29.6603,29.6603,80700.0
2013-04-02 15:20:00,38.73,38.74,38.67,38.67,79100.0,29.6603,29.668,29.6144,29.6144,79100.0
2013-04-02 15:30:00,38.67,38.75,38.67,38.73,36800.0,29.6144,29.6756,29.6144,29.6603,36800.0
2013-04-02 15:40:00,38.73,38.73,38.67,38.73,48100.0,29.6603,29.6603,29.6144,29.6603,48100.0
2013-04-02 15:50:00,38.73,38.78,38.7,38.78,140400.0,29.6603,29.6986,29.6374,29.6986,140400.0
2013-04-03 09:30:00,38.88,38.99,38.83,38.97,105000.0,29.7752,29.8594,29.7369,29.8441,105000.0
2013-04-03 09:40:00,38.97,39.05,38.96,39.04,78900.0,29.8441,29.9054,29.8365,29.8977,78900.0
2013-04-03 09:50:00,39.04,39.11,38.99,39.11,60100.0,29.8977,29.9513,29.8594,29.9513,60100.0
2013-04-03 10:00:00,39.1,39.11,38.98,39.04,62000.0,29.9437,29.9513,29.8518,29.8977,62000.0
2013-04-03 10:10:00,39.04,39.04,38.91,38.94,63300.0,29.8977,29.8977,29.7982,29.8212,63300.0
2013-04-03 10:20:00,38.93,38.97,38.89,38.95,42700.0,29.8135,29.8441,29.7829,29.8288,42700.0
2013-04-03 10:30:00,38.95,38.95,38.9,38.92,40300.0,29.8288,29.8288,29.7905,29.8058,40300.0
2013-04-03 10:40:00,38.93,38.97,38.91,38.94,52000.0,29.8135,29.8441,29.7982,29.8212,52000.0
2013-04-03 10:50:00,38.94,38.96,38.85,38.86,43500.0,29.8212,29.8365,29.7522,29.7599,43500.0
2013-04-03 11:00:00,38.86,38.87,38.8,38.81,49200.0,29.7599,29.7675,29.7139,29.7216,49200.0
2013-04-03 11:10:00,38.81,38.82,38.78,38.8,44600.0,29.7216,29.7293,29.6986,29.7139,44600.0
2013-04-03 11:20:00,38.79,38.83,38.79,38.83,41000.0,29.7063,29.7369,29.7063,29.7369,41000.0
2013-04-03 11:30:00,38.82,38.85,38.76,38.85,39200.0,29.7293,29.7522,29.6833,29.7522,39200.0
2013-04-03 11:40:00,38.84,38.88,38.83,38.87,34300.0,29.7446,29.7752,29.7369,29.7675,34300.0
2013-04-03 11:50:00,38.87,38.89,38.85,38.89,49200.0,29.7675,29.7829,29.7522,29.7829,49200.0
2013-04-03 12:00:00,38.89,38.9,38.82,38.82,89700.0,29.7829,29.7905,29.7293,29.7293,89700.0
2013-04-03 12:10:00,38.83,38.86,38.83,38.84,26300.0,29.7369,29.7599,29.7369,29.7446,26300.0
2013-04-03 12:20:00,38.83,38.85,38.82,38.83,21200.0,29.7369,29.7522,29.7293,29.7369,21200.0
2013-04-03 12:30:00,38.83,38.85,38.82,38.83,27800.0,29.7369,29.7522,29.7293,29.7369,27800.0
2013-04-03 12:40:00,38.83,38.84,38.81,38.83,29200.0,29.7369,29.7446,29.7216,29.7369,29200.0
2013-04-03 12:50:00,38.83,38.85,38.82,38.85,41700.0,29.7369,29.7522,29.7293,29.7522,41700.0
2013-04-03 13:00:00,38.84,38.85,38.82,38.84,50500.0,29.7446,29.7522,29.7293,29.7446,50500.0
2013-04-03 13:10:00,38.84,38.85,38.77,38.82,142200.0,29.7446,29.7522,29.691,29.7293,142200.0
2013-04-03 13:20:00,38.83,38.85,38.77,38.8,58500.0,29.7369,29.7522,29.691,29.7139,58500.0
2013-04-03 13:30:00,38.79,38.8,38.75,38.75,29700.0,29.7063,29.7139,29.6756,29.6756,29700.0
2013-04-03 13:40:00,38.76,38.76,38.71,38.75,24700.0,29.6833,29.6833,29.645,29.6756,24700.0
2013-04-03 13:50:00,38.76,38.76,38.7,38.7,28600.0,29.6833,29.6833,29.6374,29.6374,28600.0
2013-04-03 14:00:00,38.7,38.74,38.69,38.73,56400.0,29.6374,29.668,29.6297,29.6603,56400.0
2013-04-03 14:10:00,38.72,38.74,38.7,38.71,31000.0,29.6527,29.668,29.6374,29.645,31000.0
2013-04-03 14:20:00,38.71,38.72,38.68,38.69,26000.0,29.645,29.6527,29.622,29.6297,26000.0
2013-04-03 14:30:00,38.69,38.73,38.69,38.73,37200.0,29.6297,29.6603,29.6297,29.6603,37200.0
2013-04-03 14:40:00,38.72,38.77,38.71,38.77,71500.0,29.6527,29.691,29.645,29.691,71500.0
2013-04-03 14:50:00,38.76,38.77,38.73,38.76,46000.0,29.6833,29.691,29.6603,29.6833,46000.0
2013-04-03 15:00:00,38.76,38.78,38.74,38.75,53100.0,29.6833,29.6986,29.668,29.6756,53100.0
2013-04-03 15:10:00,38.75,38.75,38.71,38.71,25400.0,29.6756,29.6756,29.645,29.645,25400.0
2013-04-03 15:20:00,38.71,38.74,38.7,38.74,43700.0,29.645,29.668,29.6374,29.668,43700.0
2013-04-03 15:30:00,38.74,38.74,38.6,38.6,88100.0,29.668,29.668,29.5608,29.5608,88100.0
2013-04-03 15:40:00,38.6,38.71,38.55,38.7,169300.0,29.5608,29.645,29.5225,29.6374,169300.0
2013-04-03 15:50:00,38.7,38.72,38.64,38.65,255200.0,29.6374,29.6527,29.5914,29.5991,255200.0
2013-04-04 09:30:00,38.68,38.92,38.65,38.89,53200.0,29.622,29.8058,29.5991,29.7829,53200.0
2013-04-04 09:40:00,38.89,38.98,38.87,38.93,51500.0,29.7829,29.8518,29.7675,29.8135,51500.0
2013-04-04 09:50:00,38.93,38.97,38.91,38.95,51800.0,29.8135,29.8441,29.7982,29.8288,51800.0
2013-04-04 10:00:00,38.95,39.0,38.94,38.98,103100.0,29.8288,29.8671,29.8212,29.8518,103100.0
2013-04-04 10:10:00,38.98,39.0,38.96,38.96,35000.0,29.8518,29.8671,29.8365,29.8365,35000.0
2013-04-04 10:20:00,38.96,38.96,38.75,38.77,59500.0,29.8365,29.8365,29.6756,29.691,59500.0
2013-04-04 10:30:00,38.77,38.94,38.77,38.87,50800.0,29.691,29.8212,29.691,29.7675,50800.0
2013-04-04 10:40:00,38.88,38.99,38.86,38.94,49500.0,29.7752,29.8594,29.7599,29.8212,49500.0
2013-04-04 10:50:00,38.93,38.95,38.88,38.92,55900.0,29.8135,29.8288,29.7752,29.8058,55900.0
2013-04-04 11:00:00,38.92,38.92,38.79,38.79,38300.0,29.8058,29.8058,29.7063,29.7063,38300.0
2013-04-04 11:10:00,38.8,38.88,38.8,38.88,90600.0,29.7139,29.7752,29.7139,29.7752,90600.0
2013-04-04 11:20:00,38.89,38.93,38.86,38.93,64200.0,29.7829,29.8135,29.7599,29.8135,64200.0
2013-04-04 11:30:00,38.92,38.92,38.84,38.84,38300.0,29.8058,29.8058,29.7446,29.7446,38300.0
2013-04-04 11:40:00,38.85,38.88,38.83,38.88,18000.0,29.7522,29.7752,29.7369,29.7752,18000.0
2013-04-04 11:50:00,38.88,38.89,38.86,38.89,14600.0,29.7752,29.7829,29.7599,29.7829,14600.0
2013-04-04 12:00:00,38.89,38.89,38.83,38.83,24500.0,29.7829,29.7829,29.7369,29.7369,24500.0
2013-04-04 12:10:00,38.84,38.89,38.81,38.88,12700.0,29.7446,29.7829,29.7216,29.7752,12700.0
2013-04-04 12:20:00,38.89,38.89,38.83,38.85,15700.0,29.7829,29.7829,29.7369,29.7522,15700.0
2013-04-04 12:30:00,38.84,38.86,38.82,38.85,17300.0,29.7446,29.7599,29.7293,29.7522,17300.0
2013-04-04 12:40:00,38.85,38.85,38.81,38.84,22600.0,29.7522,29.7522,29.7216,29.7446,22600.0
2013-04-04 12:50:00,38.84,38.87,38.82,38.86,35800.0,29.7446,29.7675,29.7293,29.7599,35800.0
2013-04-04 13:00:00,38.86,38.87,38.78,38.78,47500.0,29.7599,29.7675,29.6986,29.6986,47500.0
2013-04-04 13:10:00,38.79,38.8,38.75,38.8,35100.0,29.7063,29.7139,29.6756,29.7139,35100.0
2013-04-04 13:20:00,38.79,38.83,38.78,38.78,25500.0,29.7063,29.7369,29.6986,29.6986,25500.0
2013-04-04 13:30:00,38.77,38.83,38.75,38.8,19800.0,29.691,29.7369,29.6756,29.7139,19800.0
2013-04-04 13:40:00,38.81,38.88,38.79,38.86,43700.0,29.7216,29.7752,29.7063,29.7599,43700.0
2013-04-04 13:50:00,38.87,38.9,38.86,38.88,22100.0,29.7675,29.7905,29.7599,29.7752,22100.0
2013-04-04 14:00:00,38.87,38.87,38.76,38.79,36300.0,29.7675,29.7675,29.6833,29.7063,36300.0
2013-04-04 14:10:00,38.8,38.81,38.77,38.8,32900.0,29.7139,29.7216,29.691,29.7139,32900.0
2013-04-04 14:20:00,38.8,38.85,38.8,38.84,28800.0,29.7139,29.7522,29.7139,29.7446,28800.0
2013-04-04 14:30:00,38.84,38.89,38.84,38.87,21500.0,29.7446,29.7829,29.7446,29.7675,21500.0
2013-04-04 14:40:00,38.87,38.89,38.86,38.89,14200.0,29.7675,29.7829,29.7599,29.7829,14200.0
2013-04-04 14:50:00,38.89,38.89,38.84,38.89,66600.0,29.7829,29.7829,29.7446,29.7829,66600.0
2013-04-04 15:00:00,38.89,38.89,38.84,38.85,32700.0,29.7829,29.7829,29.7446,29.7522,32700.0
2013-04-04 15:10:00,38.85,38.85,38.77,38.8,73900.0,29.7522,29.7522,29.691,29.7139,73900.0
2013-04-04 15:20:00,38.8,38.83,38.79,38.8,29000.0,29.7139,29.7369,29.7063,29.7139,29000.0
2013-04-04 15:30:00,38.8,38.81,38.78,38.79,71400.0,29.7139,29.7216,29.6986,29.7063,71400.0
2013-04-04 15:40:00,38.78,38.85,38.78,38.82,70300.0,29.6986,29.7522,29.6986,29.7293,70300.0
2013-04-04 15:50:00,38.82,38.86,38.82,38.84,200500.0,29.7293,29.7599,29.7293,29.7446,200500.0
2013-04-05 09:30:00,38.61,38.61,38.44,38.58,116500.0,29.5684,29.5684,29.4382,29.5455,116500.0
2013-04-05 09:40:00,38.58,38.59,38.49,38.5,50600.0,29.5455,29.5531,29.4765,29.4842,50600.0
2013-04-05 09:50:00,38.5,38.57,38.48,38.54,106000.0,29.4842,29.5378,29.4689,29.5148,106000.0
2013-04-05 10:00:00,38.54,38.55,38.34,38.45,102900.0,29.5148,29.5225,29.3617,29.4459,102900.0
2013-04-05 10:10:00,38.45,38.48,38.37,38.37,87100.0,29.4459,29.4689,29.3846,29.3846,87100.0
2013-04-05 10:20:00,38.38,38.52,38.38,38.49,45100.0,29.3923,29.4995,29.3923,29.4765,45100.0
2013-04-05 10:30:00,38.49,38.56,38.49,38.52,38800.0,29.4765,29.5301,29.4765,29.4995,38800.0
2013-04-05 10:40:00,38.52,38.57,38.52,38.57,38200.0,29.4995,29.5378,29.4995,29.5378,38200.0
2013-04-05 10:50:00,38.57,38.61,38.55,38.56,41600.0,29.5378,29.5684,29.5225,29.5301,41600.0
2013-04-05 11:00:00,38.56,38.61,38.54,38.56,33200.0,29.5301,29.5684,29.5148,29.5301,33200.0
2013-04-05 11:10:00,38.56,38.6,38.49,38.5,61000.0,29.5301,29.5608,29.4765,29.4842,61000.0
2013-04-05 11:20:00,38.5,38.55,38.5,38.54,60000.0,29.4842,29.5225,29.4842,29.5148,60000.0
2013-04-05 11:30:00,38.54,38.55,38.41,38.42,47900.0,29.5148,29.5225,29.4153,29.4229,47900.0
2013-04-05 11:40:00,38.41,38.5,38.4,38.5,26800.0,29.4153,29.4842,29.4076,29.4842,26800.0
2013-04-05 11:50:00,38.5,38.5,38.46,38.48,21800.0,29.4842,29.4842,29.4536,29.4689,21800.0
2013-04-05 12:00:00,38.47,38.5,38.45,38.48,36600.0,29.4612,29.4842,29.4459,29.4689,36600.0
2013-04-05 12:10:00,38.48,38.5,38.45,38.47,21000.0,29.4689,29.4842,29.4459,29.4612,21000.0
2013-04-05 12:20:00,38.47,38.51,38.46,38.49,20100.0,29.4612,29.4919,29.4536,29.4765,20100.0
2013-04-05 12:30:00,38.49,38.51,38.47,38.48,30000.0,29.4765,29.4919,29.4612,29.4689,30000.0
2013-04-05 12:40:00,38.48,38.5,38.47,38.48,19900.0,29.4689,29.4842,29.4612,29.4689,19900.0
2013-04-05 12:50:00,38.48,38.5,38.45,38.45,26200.0,29.4689,29.4842,29.4459,29.4459,26200.0
2013-04-05 13:00:00,38.46,38.48,38.45,38.48,27900.0,29.4536,29.4689,29.4459,29.4689,27900.0
2013-04-05 13:10:00,38.48,38.5,38.47,38.49,24600.0,29.4689,29.4842,29.4612,29.4765,24600.0
2013-04-05 13:20:00,38.49,38.52,38.46,38.46,40500.0,29.4765,29.4995,29.4536,29.4536,40500.0
2013-04-05 13:30:00,38.47,38.5,38.46,38.48,23700.0,29.4612,29.4842,29.4536,29.4689,23700.0
2013-04-05 13:40:00,38.48,38.49,38.46,38.46,25500.0,29.4689,29.4765,29.4536,29.4536,25500.0
2013-04-05 13:50:00,38.47,38.49,38.46,38.49,44500.0,29.4612,29.4765,29.4536,29.4765,44500.0
2013-04-05 14:00:00,38.48,38.52,38.47,38.48,61700.0,29.4689,29.4995,29.4612,29.4689,61700.0
2013-04-05 14:10:00,38.48,38.48,38.44,38.44,37900.0,29.4689,29.4689,29.4382,29.4382,37900.0
2013-04-05 14:20:00,38.44,38.48,38.43,38.48,33800.0,29.4382,29.4689,29.4306,29.4689,33800.0
2013-04-05 14:30:00,38.48,38.56,38.47,38.5,45200.0,29.4689,29.5301,29.4612,29.4842,45200.0
2013-04-05 14:40:00,38.5,38.5,38.44,38.44,53400.0,29.4842,29.4842,29.4382,29.4382,53400.0
2013-04-05 14:50:00,38.44,38.5,38.43,38.49,25900.0,29.4382,29.4842,29.4306,29.4765,25900.0
2013-04-05 15:00:00,38.5,38.5,38.42,38.45,57600.0,29.4842,29.4842,29.4229,29.4459,57600.0
2013-04-05 15:10:00,38.46,38.48,38.45,38.45,37100.0,29.4536,29.4689,29.4459,29.4459,37100.0
2013-04-05 15:20:00,38.45,38.47,38.43,38.45,44700.0,29.4459,29.4612,29.4306,29.4459,44700.0
2013-04-05 15:30:00,38.45,38.51,38.44,38.5,118000.0,29.4459,29.4919,29.4382,29.4842,118000.0
2013-04-05 15:40:00,38.5,38.55,38.49,38.5,126600.0,29.4842,29.5225,29.4765,29.4842,126600.0
2013-04-05 15:50:00,38.51,38.56,38.48,38.51,190400.0,29.4919,29.5301,29.4689,29.4919,190400.0
2013-04-08 09:30:00,38.53,38.57,38.48,38.48,56700.0,29.5072,29.5378,29.4689,29.4689,56700.0
2013-04-08 09:40:00,38.49,38.49,38.41,38.46,37700.0,29.4765,29.4765,29.4153,29.4536,37700.0
2013-04-08 09:50:00,38.45,38.45,38.39,38.4,33000.0,29.4459,29.4459,29.4,29.4076,33000.0
2013-04-08 10:00:00,38.4,38.5,38.37,38.5,53300.0,29.4076,29.4842,29.3846,29.4842,53300.0
2013-04-08 10:10:00,38.5,38.5,38.38,38.4,50500.0,29.4842,29.4842,29.3923,29.4076,50500.0
2013-04-08 10:20:00,38.39,38.44,38.38,38.43,22300.0,29.4,29.4382,29.3923,29.4306,22300.0
2013-04-08 10:30:00,38.43,38.49,38.41,38.48,22000.0,29.4306,29.4765,29.4153,29.4689,22000.0
2013-04-08 10:40:00,38.49,38.5,38.4,38.5,100600.0,29.4765,29.4842,29.4076,29.4842,100600.0
2013-04-08 10:50:00,38.5,38.51,38.42,38.44,30100.0,29.4842,29.4919,29.4229,29.4382,30100.0
2013-04-08 11:00:00,38.43,38.44,38.38,38.43,27600.0,29.4306,29.4382,29.3923,29.4306,27600.0
2013-04-08 11:10:00,38.43,38.44,38.38,38.41,13100.0,29.4306,29.4382,29.3923,29.4153,13100.0
2013-04-08 11:20:00,38.41,38.45,38.41,38.43,19500.0,29.4153,29.4459,29.4153,29.4306,19500.0
2013-04-08 11:30:00,38.43,38.43,38.39,38.41,22700.0,29.4306,29.4306,29.4,29.4153,22700.0
2013-04-08 11:40:00,38.41,38.43,38.38,38.39,19400.0,29.4153,29.4306,29.3923,29.4,19400.0
2013-04-08 11:50:00,38.39,38.4,38.37,38.39,12600.0,29.4,29.4076,29.3846,29.4,12600.0
2013-04-08 12:00:00,38.39,38.41,38.39,38.41,33400.0,29.4,29.4153,29.4,29.4153,33400.0
2013-04-08 12:10:00,38.41,38.42,38.41,38.42,14100.0,29.4153,29.4229,29.4153,29.4229,14100.0
2013-04-08 12:20:00,38.41,38.46,38.41,38.45,15700.0,29.4153,29.4536,29.4153,29.4459,15700.0
2013-04-08 12:30:00,38.46,38.49,38.42,38.45,30200.0,29.4536,29.4765,29.4229,29.4459,30200.0
2013-04-08 12:40:00,38.44,38.45,38.42,38.45,7900.0,29.4382,29.4459,29.4229,29.4459,7900.0
2013-04-08 12:50:00,38.44,38.45,38.39,38.4,33500.0,29.4382,29.4459,29.4,29.4076,33500.0
2013-04-08 13:00:00,38.4,38.44,38.39,38.44,26900.0,29.4076,29.4382,29.4,29.4382,26900.0
2013-04-08 13:10:00,38.43,38.46,38.42,38.44,21100.0,29.4306,29.4536,29.4229,29.4382,21100.0
2013-04-08 13:20:00,38.44,38.48,38.44,38.46,18000.0,29.4382,29.4689,29.4382,29.4536,18000.0
2013-04-08 13:30:00,38.46,38.46,38.42,38.43,18200.0,29.4536,29.4536,29.4229,29.4306,18200.0
2013-04-08 13:40:00,38.43,38.49,38.42,38.49,52200.0,29.4306,29.4765,29.4229,29.4765,52200.0
2013-04-08 13:50:00,38.49,38.51,38.47,38.5,39200.0,29.4765,29.4919,29.4612,29.4842,39200.0
2013-04-08 14:00:00,38.5,38.51,38.48,38.5,52500.0,29.4842,29.4919,29.4689,29.4842,52500.0
2013-04-08 14:10:00,38.5,38.58,38.49,38.58,55200.0,29.4842,29.5455,29.4765,29.5455,55200.0
2013-04-08 14:20:00,38.58,38.64,38.56,38.61,63200.0,29.5455,29.5914,29.5301,29.5684,63200.0
2013-04-08 14:30:00,38.61,38.62,38.57,38.58,40900.0,29.5684,29.5761,29.5378,29.5455,40900.0
2013-04-08 14:40:00,38.57,38.57,38.53,38.55,46100.0,29.5378,29.5378,29.5072,29.5225,46100.0
2013-04-08 14:50:00,38.55,38.57,38.54,38.56,29800.0,29.5225,29.5378,29.5148,29.5301,29800.0
2013-04-08 15:00:00,38.57,38.6,38.56,38.6,27700.0,29.5378,29.5608,29.5301,29.5608,27700.0
2013-04-08 15:10:00,38.59,38.62,38.59,38.6,31200.0,29.5531,29.5761,29.5531,29.5608,31200.0
2013-04-08 15:20:00,38.6,38.65,38.59,38.64,21000.0,29.5608,29.5991,29.5531,29.5914,21000.0
2013-04-08 15:30:00,38.64,38.64,38.6,38.61,40600.0,29.5914,29.5914,29.5608,29.5684,40600.0
2013-04-08 15:40:00,38.61,38.7,38.61,38.7,73000.0,29.5684,29.6374,29.5684,29.6374,73000.0
2013-04-08 15:50:00,38.7,38.75,38.66,38.74,175100.0,29.6374,29.6756,29.6067,29.668,175100.0
2013-04-09 09:30:00,38.8,38.88,38.77,38.85,43900.0,29.7139,29.7752,29.691,29.7522,43900.0
2013-04-09 09:40:00,38.84,38.85,38.76,38.79,22700.0,29.7446,29.7522,29.6833,29.7063,22700.0
2013-04-09 09:50:00,38.79,38.8,38.7,38.75,18100.0,29.7063,29.7139,29.6374,29.6756,18100.0
2013-04-09 10:00:00,38.75,38.87,38.72,38.85,22100.0,29.6756,29.7675,29.6527,29.7522,22100.0
2013-04-09 10:10:00,38.85,38.87,38.8,38.8,20100.0,29.7522,29.7675,29.7139,29.7139,20100.0
2013-04-09 10:20:00,38.8,38.92,38.8,38.92,35600.0,29.7139,29.8058,29.7139,29.8058,35600.0
2013-04-09 10:30:00,38.93,38.95,38.83,38.85,30300.0,29.8135,29.8288,29.7369,29.7522,30300.0
2013-04-09 10:40:00,38.85,38.92,38.82,38.91,35900.0,29.7522,29.8058,29.7293,29.7982,35900.0
2013-04-09 10:50:00,38.91,38.93,38.87,38.89,32200.0,29.7982,29.8135,29.7675,29.7829,32200.0
2013-04-09 11:00:00,38.9,38.91,38.8,38.84,33500.0,29.7905,29.7982,29.7139,29.7446,33500.0
2013-04-09 11:10:00,38.83,38.85,38.78,38.78,26100.0,29.7369,29.7522,29.6986,29.6986,26100.0
2013-04-09 11:20:00,38.77,38.79,38.73,38.75,26000.0,29.691,29.7063,29.6603,29.6756,26000.0
2013-04-09 11:30:00,38.74,38.91,38.73,38.88,86600.0,29.668,29.7982,29.6603,29.7752,86600.0
2013-04-09 11:40:00,38.88,38.93,38.84,38.84,27600.0,29.7752,29.8135,29.7446,29.7446,27600.0
2013-04-09 11:50:00,38.84,38.91,38.84,38.9,17300.0,29.7446,29.7982,29.7446,29.7905,17300.0
2013-04-09 12:00:00,38.91,38.91,38.8,38.81,14400.0,29.7982,29.7982,29.7139,29.7216,14400.0
2013-04-09 12:10:00,38.81,38.87,38.8,38.87,20100.0,29.7216,29.7675,29.7139,29.7675,20100.0
2013-04-09 12:20:00,38.88,38.88,38.86,38.88,12000.0,29.7752,29.7752,29.7599,29.7752,12000.0
2013-04-09 12:30:00,38.88,38.91,38.86,38.86,25400.0,29.7752,29.7982,29.7599,29.7599,25400.0
2013-04-09 12:40:00,38.86,38.88,38.86,38.87,16900.0,29.7599,29.7752,29.7599,29.7675,16900.0
2013-04-09 12:50:00,38.87,38.87,38.83,38.87,22800.0,29.7675,29.7675,29.7369,29.7675,22800.0
2013-04-09 13:00:00,38.87,38.92,38.86,38.9,21700.0,29.7675,29.8058,29.7599,29.7905,21700.0
2013-04-09 13:10:00,38.91,39.0,38.89,38.98,34600.0,29.7982,29.8671,29.7829,29.8518,34600.0
2013-04-09 13:20:00,38.98,39.06,38.98,39.04,44200.0,29.8518,29.9131,29.8518,29.8977,44200.0
2013-04-09 13:30:00,39.05,39.12,39.03,39.11,76900.0,29.9054,29.959,29.8901,29.9513,76900.0
2013-04-09 13:40:00,39.12,39.16,39.11,39.12,38600.0,29.959,29.9896,29.9513,29.959,38600.0
2013-04-09 13:50:00,39.12,39.13,39.06,39.07,34200.0,29.959,29.9667,29.9131,29.9207,34200.0
2013-04-09 14:00:00,39.06,39.07,39.01,39.05,41700.0,29.9131,29.9207,29.8748,29.9054,41700.0
2013-04-09 14:10:00,39.05,39.06,39.01,39.05,23300.0,29.9054,29.9131,29.8748,29.9054,23300.0
2013-04-09 14:20:00,39.06,39.07,39.01,39.03,45300.0,29.9131,29.9207,29.8748,29.8901,45300.0
2013-04-09 14:30:00,39.04,39.11,39.03,39.1,28000.0,29.8977,29.9513,29.8901,29.9437,28000.0
2013-04-09 14:40:00,39.11,39.13,39.07,39.08,28200.0,29.9513,29.9667,29.9207,29.9284,28200.0
2013-04-09 14:50:00,39.08,39.08,39.0,39.01,32200.0,29.9284,29.9284,29.8671,29.8748,32200.0
2013-04-09 15:00:00,39.02,39.09,38.96,38.97,58300.0,29.8824,29.936,29.8365,29.8441,58300.0
2013-04-09 15:10:00,38.96,39.03,38.91,39.01,53100.0,29.8365,29.8901,29.7982,29.8748,53100.0
2013-04-09 15:20:00,39.01,39.02,38.96,38.96,35200.0,29.8748,29.8824,29.8365,29.8365,35200.0
2013-04-09 15:30:00,38.97,38.97,38.94,38.96,69300.0,29.8441,29.8441,29.8212,29.8365,69300.0
2013-04-09 15:40:00,38.95,38.96,38.9,38.91,74000.0,29.8288,29.8365,29.7905,29.7982,74000.0
2013-04-09 15:50:00,38.91,38.93,38.88,38.9,206200.0,29.7982,29.8135,29.7752,29.7905,206200.0
2013-04-10 09:30:00,39.0,39.18,38.98,39.16,67300.0,29.8671,30.005,29.8518,29.9896,67300.0
2013-04-10 09:40:00,39.16,39.17,39.03,39.08,16400.0,29.9896,29.9973,29.8901,29.9284,16400.0
2013-04-10 09:50:00,39.09,39.12,39.04,39.1,15600.0,29.936,29.959,29.8977,29.9437,15600.0
2013-04-10 10:00:00,39.1,39.16,39.09,39.15,25000.0,29.9437,29.9896,29.936,29.982,25000.0
2013-04-10 10:10:00,39.15,39.16,39.07,39.07,29000.0,29.982,29.9896,29.9207,29.9207,29000.0
2013-04-10 10:20:00,39.07,39.12,39.06,39.1,21500.0,29.9207,29.959,29.9131,29.9437,21500.0
2013-04-10 10:30:00,39.11,39.15,39.07,39.1,36900.0,29.9513,29.982,29.9207,29.9437,36900.0
2013-04-10 10:40:00,39.1,39.2,39.1,39.16,52200.0,29.9437,30.0203,29.9437,29.9896,52200.0
2013-04-10 10:50:00,39.15,39.2,39.12,39.2,28300.0,29.982,30.0203,29.959,30.0203,28300.0
2013-04-10 11:00:00,39.19,39.38,39.19,39.37,118800.0,30.0126,30.1581,30.0126,30.1505,118800.0
2013-04-10 11:10:00,39.36,39.41,39.36,39.4,53700.0,30.1428,30.1811,30.1428,30.1734,53700.0
2013-04-10 11:20:00,39.4,39.41,39.37,39.4,65500.0,30.1734,30.1811,30.1505,30.1734,65500.0
2013-04-10 11:30:00,39.41,39.43,39.36,39.41,56300.0,30.1811,30.1964,30.1428,30.1811,56300.0
2013-04-10 11:40:00,39.42,39.45,39.41,39.45,36300.0,30.1888,30.2117,30.1811,30.2117,36300.0
2013-04-10 11:50:00,39.44,39.48,39.43,39.46,35100.0,30.2041,30.2347,30.1964,30.2194,35100.0
2013-04-10 12:00:00,39.45,39.46,39.41,39.42,9600.0,30.2117,30.2194,30.1811,30.1888,9600.0
2013-04-10 12:10:00,39.42,39.47,39.42,39.46,25100.0,30.1888,30.227,30.1888,30.2194,25100.0
2013-04-10 12:20:00,39.46,39.46,39.38,39.43,35300.0,30.2194,30.2194,30.1581,30.1964,35300.0
2013-04-10 12:30:00,39.43,39.49,39.42,39.48,28100.0,30.1964,30.2424,30.1888,30.2347,28100.0
2013-04-10 12:40:00,39.48,39.49,39.44,39.47,53400.0,30.2347,30.2424,30.2041,30.227,53400.0
2013-04-10 12:50:00,39.46,39.48,39.39,39.43,96800.0,30.2194,30.2347,30.1658,30.1964,96800.0
2013-04-10 13:00:00,39.43,39.44,39.38,39.41,33300.0,30.1964,30.2041,30.1581,30.1811,33300.0
2013-04-10 13:10:00,39.41,39.41,39.37,39.38,21500.0,30.1811,30.1811,30.1505,30.1581,21500.0
2013-04-10 13:20:00,39.37,39.41,39.35,39.38,32500.0,30.1505,30.1811,30.1351,30.1581,32500.0
2013-04-10 13:30:00,39.39,39.4,39.32,39.32,33400.0,30.1658,30.1734,30.1122,30.1122,33400.0
2013-04-10 13:40:00,39.32,39.34,39.29,39.3,38300.0,30.1122,30.1275,30.0892,30.0969,38300.0
2013-04-10 13:50:00,39.29,39.3,39.26,39.28,30400.0,30.0892,30.0969,30.0662,30.0815,30400.0
2013-04-10 14:00:00,39.28,39.32,39.28,39.32,51400.0,30.0815,30.1122,30.0815,30.1122,51400.0
2013-04-10 14:10:00,39.31,39.34,39.28,39.34,43700.0,30.1045,30.1275,30.0815,30.1275,43700.0
2013-04-10 14:20:00,39.33,39.35,39.24,39.27,50900.0,30.1198,30.1351,30.0509,30.0739,50900.0
2013-04-10 14:30:00,39.26,39.32,39.26,39.32,27400.0,30.0662,30.1122,30.0662,30.1122,27400.0
2013-04-10 14:40:00,39.31,39.33,39.29,39.33,44100.0,30.1045,30.1198,30.0892,30.1198,44100.0
2013-04-10 14:50:00,39.32,39.34,39.31,39.31,75800.0,30.1122,30.1275,30.1045,30.1045,75800.0
2013-04-10 15:00:00,39.32,39.33,39.29,39.3,19400.0,30.1122,30.1198,30.0892,30.0969,19400.0
2013-04-10 15:10:00,39.3,39.34,39.3,39.33,27900.0,30.0969,30.1275,30.0969,30.1198,27900.0
2013-04-10 15:20:00,39.33,39.37,39.33,39.36,27400.0,30.1198,30.1505,30.1198,30.1428,27400.0
2013-04-10 15:30:00,39.35,39.36,39.29,39.3,59500.0,30.1351,30.1428,30.0892,30.0969,59500.0
2013-04-10 15:40:00,39.3,39.34,39.3,39.31,69300.0,30.0969,30.1275,30.0969,30.1045,69300.0
2013-04-10 15:50:00,39.31,39.37,39.3,39.36,114200.0,30.1045,30.1505,30.0969,30.1428,114200.0
2013-04-11 09:30:00,39.32,39.36,39.16,39.16,62900.0,30.1122,30.1428,29.9896,29.9896,62900.0
2013-04-11 09:40:00,39.18,39.22,39.17,39.2,35200.0,30.005,30.0356,29.9973,30.0203,35200.0
2013-04-11 09:50:00,39.22,39.35,39.22,39.33,40400.0,30.0356,30.1351,30.0356,30.1198,40400.0
2013-04-11 10:00:00,39.34,39.44,39.34,39.35,32700.0,30.1275,30.2041,30.1275,30.1351,32700.0
2013-04-11 10:10:00,39.36,39.36,39.24,39.25,42500.0,30.1428,30.1428,30.0509,30.0586,42500.0
2013-04-11 10:20:00,39.24,39.28,39.2,39.27,35300.0,30.0509,30.0815,30.0203,30.0739,35300.0
2013-04-11 10:30:00,39.28,39.31,39.25,39.28,24100.0,30.0815,30.1045,30.0586,30.0815,24100.0
2013-04-11 10:40:00,39.28,39.33,39.26,39.31,16800.0,30.0815,30.1198,30.0662,30.1045,16800.0
2013-04-11 10:50:00,39.31,39.4,39.29,39.37,43000.0,30.1045,30.1734,30.0892,30.1505,43000.0
2013-04-11 11:00:00,39.38,39.4,39.32,39.38,125400.0,30.1581,30.1734,30.1122,30.1581,125400.0
2013-04-11 11:10:00,39.38,39.43,39.34,39.35,34900.0,30.1581,30.1964,30.1275,30.1351,34900.0
2013-04-11 11:20:00,39.35,39.36,39.3,39.31,17500.0,30.1351,30.1428,30.0969,30.1045,17500.0
2013-04-11 11:30:00,39.31,39.34,39.3,39.31,33300.0,30.1045,30.1275,30.0969,30.1045,33300.0
2013-04-11 11:40:00,39.31,39.34,39.26,39.27,30000.0,30.1045,30.1275,30.0662,30.0739,30000.0
2013-04-11 11:50:00,39.28,39.37,39.28,39.36,18500.0,30.0815,30.1505,30.0815,30.1428,18500.0
2013-04-11 12:00:00,39.37,39.41,39.36,39.41,26700.0,30.1505,30.1811,30.1428,30.1811,26700.0
2013-04-11 12:10:00,39.41,39.41,39.37,39.38,23900.0,30.1811,30.1811,30.1505,30.1581,23900.0
2013-04-11 12:20:00,39.38,39.39,39.34,39.34,12500.0,30.1581,30.1658,30.1275,30.1275,12500.0
2013-04-11 12:30:00,39.35,39.37,39.32,39.35,20900.0,30.1351,30.1505,30.1122,30.1351,20900.0
2013-04-11 12:40:00,39.35,39.36,39.32,39.32,21300.0,30.1351,30.1428,30.1122,30.1122,21300.0
2013-04-11 12:50:00,39.32,39.34,39.31,39.34,15500.0,30.1122,30.1275,30.1045,30.1275,15500.0
2013-04-11 13:00:00,39.35,39.4,39.35,39.39,18300.0,30.1351,30.1734,30.1351,30.1658,18300.0
2013-04-11 13:10:00,39.39,39.4,39.37,39.38,28100.0,30.1658,30.1734,30.1505,30.1581,28100.0
2013-04-11 13:20:00,39.37,39.37,39.33,39.35,33900.0,30.1505,30.1505,30.1198,30.1351,33900.0
2013-04-11 13:30:00,39.34,39.4,39.33,39.39,13600.0,30.1275,30.1734,30.1198,30.1658,13600.0
2013-04-11 13:40:00,39.39,39.41,39.34,39.34,65700.0,30.1658,30.1811,30.1275,30.1275,65700.0
2013-04-11 13:50:00,39.35,39.35,39.02,39.16,474900.0,30.1351,30.1351,29.8824,29.9896,474900.0
2013-04-11 14:00:00,39.17,39.28,39.17,39.18,80100.0,29.9973,30.0815,29.9973,30.005,80100.0
2013-04-11 14:10:00,39.19,39.2,39.07,39.16,102500.0,30.0126,30.0203,29.9207,29.9896,102500.0
2013-04-11 14:20:00,39.16,39.17,39.14,39.16,46700.0,29.9896,29.9973,29.9743,29.9896,46700.0
2013-04-11 14:30:00,39.16,39.17,39.09,39.13,91500.0,29.9896,29.9973,29.936,29.9667,91500.0
2013-04-11 14:40:00,39.12,39.17,39.11,39.14,171400.0,29.959,29.9973,29.9513,29.9743,171400.0
2013-04-11 14:50:00,39.14,39.28,39.13,39.26,100300.0,29.9743,30.0815,29.9667,30.0662,100300.0
2013-04-11 15:00:00,39.26,39.26,39.2,39.21,59400.0,30.0662,30.0662,30.0203,30.0279,59400.0
2013-04-11 15:10:00,39.22,39.22,39.13,39.14,72100.0,30.0356,30.0356,29.9667,29.9743,72100.0
2013-04-11 15:20:00,39.14,39.19,39.14,39.17,68500.0,29.9743,30.0126,29.9743,29.9973,68500.0
2013-04-11 15:30:00,39.18,39.25,39.17,39.18,113500.0,30.005,30.0586,29.9973,30.005,113500.0
2013-04-11 15:40:00,39.19,39.25,39.18,39.21,125700.0,30.0126,30.0586,30.005,30.0279,125700.0
2013-04-11 15:50:00,39.22,39.3,39.18,39.29,200100.0,30.0356,30.0969,30.005,30.0892,200100.0
2013-04-12 09:30:00,38.95,39.17,38.95,39.15,89900.0,29.8288,29.9973,29.8288,29.982,89900.0
2013-04-12 09:40:00,39.15,39.34,39.15,39.3,32700.0,29.982,30.1275,29.982,30.0969,32700.0
2013-04-12 09:50:00,39.3,39.33,39.14,39.16,36800.0,30.0969,30.1198,29.9743,29.9896,36800.0
2013-04-12 10:00:00,39.15,39.16,39.05,39.05,55600.0,29.982,29.9896,29.9054,29.9054,55600.0
2013-04-12 10:10:00,39.06,39.16,39.04,39.09,72100.0,29.9131,29.9896,29.8977,29.936,72100.0
2013-04-12 10:20:00,39.09,39.16,39.09,39.16,20300.0,29.936,29.9896,29.936,29.9896,20300.0
2013-04-12 10:30:00,39.16,39.17,39.08,39.12,27500.0,29.9896,29.9973,29.9284,29.959,27500.0
2013-04-12 10:40:00,39.13,39.13,39.07,39.07,43800.0,29.9667,29.9667,29.9207,29.9207,43800.0
2013-04-12 10:50:00,39.09,39.09,39.01,39.03,63600.0,29.936,29.936,29.8748,29.8901,63600.0
2013-04-12 11:00:00,39.04,39.07,39.01,39.05,59000.0,29.8977,29.9207,29.8748,29.9054,59000.0
2013-04-12 11:10:00,39.05,39.06,38.99,39.04,65000.0,29.9054,29.9131,29.8594,29.8977,65000.0
2013-04-12 11:20:00,39.04,39.06,39.0,39.06,51700.0,29.8977,29.9131,29.8671,29.9131,51700.0
2013-04-12 11:30:00,39.05,39.09,39.03,39.04,34900.0,29.9054,29.936,29.8901,29.8977,34900.0
2013-04-12 11:40:00,39.03,39.04,38.98,38.99,34300.0,29.8901,29.8977,29.8518,29.8594,34300.0
2013-04-12 11:50:00,38.99,39.04,38.98,39.0,43800.0,29.8594,29.8977,29.8518,29.8671,43800.0
2013-04-12 12:00:00,39.01,39.08,39.01,39.08,68100.0,29.8748,29.9284,29.8748,29.9284,68100.0
2013-04-12 12:10:00,39.08,39.08,39.01,39.02,48000.0,29.9284,29.9284,29.8748,29.8824,48000.0
2013-04-12 12:20:00,39.02,39.04,38.97,38.98,50700.0,29.8824,29.8977,29.8441,29.8518,50700.0
2013-04-12 12:30:00,38.98,39.01,38.97,39.0,29600.0,29.8518,29.8748,29.8441,29.8671,29600.0
2013-04-12 12:40:00,39.0,39.03,38.99,39.03,33100.0,29.8671,29.8901,29.8594,29.8901,33100.0
2013-04-12 12:50:00,39.04,39.12,39.03,39.11,15200.0,29.8977,29.959,29.8901,29.9513,15200.0
2013-04-12 13:00:00,39.12,39.19,39.11,39.19,18300.0,29.959,30.0126,29.9513,30.0126,18300.0
2013-04-12 13:10:00,39.2,39.21,39.09,39.09,29000.0,30.0203,30.0279,29.936,29.936,29000.0
2013-04-12 13:20:00,39.08,39.1,39.06,39.07,17000.0,29.9284,29.9437,29.9131,29.9207,17000.0
2013-04-12 13:30:00,39.07,39.17,39.06,39.15,36400.0,29.9207,29.9973,29.9131,29.982,36400.0
2013-04-12 13:40:00,39.15,39.18,39.13,39.18,34000.0,29.982,30.005,29.9667,30.005,34000.0
2013-04-12 13:50:00,39.18,39.19,39.13,39.15,21200.0,30.005,30.0126,29.9667,29.982,21200.0
2013-04-12 14:00:00,39.15,39.18,39.15,39.16,30400.0,29.982,30.005,29.982,29.9896,30400.0
2013-04-12 14:10:00,39.16,39.19,39.16,39.17,15500.0,29.9896,30.0126,29.9896,29.9973,15500.0
2013-04-12 14:20:00,39.17,39.22,39.16,39.19,30000.0,29.9973,30.0356,29.9896,30.0126,30000.0
2013-04-12 14:30:00,39.19,39.2,39.18,39.2,18600.0,30.0126,30.0203,30.005,30.0203,18600.0
2013-04-12 14:40:00,39.2,39.23,39.18,39.18,26400.0,30.0203,30.0432,30.005,30.005,26400.0
2013-04-12 14:50:00,39.19,39.19,39.16,39.18,23800.0,30.0126,30.0126,29.9896,30.005,23800.0
2013-04-12 15:00:00,39.18,39.2,39.17,39.2,20700.0,30.005,30.0203,29.9973,30.0203,20700.0
2013-04-12 15:10:00,39.2,39.24,39.19,39.22,25400.0,30.0203,30.0509,30.0126,30.0356,25400.0
2013-04-12 15:20:00,39.21,39.27,39.18,39.22,163100.0,30.0279,30.0739,30.005,30.0356,163100.0
2013-04-12 15:30:00,39.21,39.23,39.2,39.22,40600.0,30.0279,30.0432,30.0203,30.0356,40600.0
2013-04-12 15:40:00,39.22,39.27,39.2,39.21,46300.0,30.0356,30.0739,30.0203,30.0279,46300.0
2013-04-12 15:50:00,39.21,39.22,39.17,39.2,130900.0,30.0279,30.0356,29.9973,30.0203,130900.0
2013-04-15 09:30:00,39.02,39.09,39.01,39.05,44800.0,29.8824,29.936,29.8748,29.9054,44800.0
2013-04-15 09:40:00,39.06,39.08,39.02,39.04,22900.0,29.9131,29.9284,29.8824,29.8977,22900.0
2013-04-15 09:50:00,39.04,39.16,39.03,39.16,31600.0,29.8977,29.9896,29.8901,29.9896,31600.0
2013-04-15 10:00:00,39.13,39.14,38.98,39.03,37400.0,29.9667,29.9743,29.8518,29.8901,37400.0
2013-04-15 10:10:00,39.04,39.06,39.01,39.01,28700.0,29.8977,29.9131,29.8748,29.8748,28700.0
2013-04-15 10:20:00,39.01,39.02,38.97,39.0,30600.0,29.8748,29.8824,29.8441,29.8671,30600.0
2013-04-15 10:30:00,39.0,39.0,38.96,38.96,44100.0,29.8671,29.8671,29.8365,29.8365,44100.0
2013-04-15 10:40:00,38.96,38.98,38.91,38.91,63900.0,29.8365,29.8518,29.7982,29.7982,63900.0
2013-04-15 10:50:00,38.92,38.94,38.87,38.93,35900.0,29.8058,29.8212,29.7675,29.8135,35900.0
2013-04-15 11:00:00,38.93,38.96,38.91,38.91,32500.0,29.8135,29.8365,29.7982,29.7982,32500.0
2013-04-15 11:10:00,38.91,38.94,38.9,38.92,40600.0,29.7982,29.8212,29.7905,29.8058,40600.0
2013-04-15 11:20:00,38.92,38.95,38.91,38.95,16700.0,29.8058,29.8288,29.7982,29.8288,16700.0
2013-04-15 11:30:00,38.95,38.99,38.93,38.97,22700.0,29.8288,29.8594,29.8135,29.8441,22700.0
2013-04-15 11:40:00,38.97,38.97,38.91,38.94,28500.0,29.8441,29.8441,29.7982,29.8212,28500.0
2013-04-15 11:50:00,38.94,38.95,38.89,38.89,30900.0,29.8212,29.8288,29.7829,29.7829,30900.0
2013-04-15 12:00:00,38.89,38.89,38.82,38.84,37300.0,29.7829,29.7829,29.7293,29.7446,37300.0
2013-04-15 12:10:00,38.85,38.86,38.8,38.81,42000.0,29.7522,29.7599,29.7139,29.7216,42000.0
2013-04-15 12:20:00,38.8,38.82,38.75,38.76,31700.0,29.7139,29.7293,29.6756,29.6833,31700.0
2013-04-15 12:30:00,38.76,38.81,38.74,38.77,61700.0,29.6833,29.7216,29.668,29.691,61700.0
2013-04-15 12:40:00,38.76,38.81,38.73,38.74,34900.0,29.6833,29.7216,29.6603,29.668,34900.0
2013-04-15 12:50:00,38.74,38.75,38.64,38.68,37900.0,29.668,29.6756,29.5914,29.622,37900.0
2013-04-15 13:00:00,38.68,38.68,38.61,38.64,34800.0,29.622,29.622,29.5684,29.5914,34800.0
2013-04-15 13:10:00,38.64,38.65,38.61,38.62,28800.0,29.5914,29.5991,29.5684,29.5761,28800.0
2013-04-15 13:20:00,38.62,38.66,38.61,38.64,27000.0,29.5761,29.6067,29.5684,29.5914,27000.0
2013-04-15 13:30:00,38.64,38.66,38.62,38.63,81700.0,29.5914,29.6067,29.5761,29.5838,81700.0
2013-04-15 13:40:00,38.64,38.64,38.59,38.61,37000.0,29.5914,29.5914,29.5531,29.5684,37000.0
2013-04-15 13:50:00,38.61,38.61,38.55,38.55,27900.0,29.5684,29.5684,29.5225,29.5225,27900.0
2013-04-15 14:00:00,38.56,38.56,38.47,38.48,66600.0,29.5301,29.5301,29.4612,29.4689,66600.0
2013-04-15 14:10:00,38.48,38.49,38.46,38.49,31100.0,29.4689,29.4765,29.4536,29.4765,31100.0
2013-04-15 14:20:00,38.49,38.49,38.4,38.4,39700.0,29.4765,29.4765,29.4076,29.4076,39700.0
2013-04-15 14:30:00,38.4,38.48,38.4,38.45,35200.0,29.4076,29.4689,29.4076,29.4459,35200.0
2013-04-15 14:40:00,38.45,38.56,38.45,38.55,41700.0,29.4459,29.5301,29.4459,29.5225,41700.0
2013-04-15 14:50:00,38.55,38.56,38.41,38.41,79400.0,29.5225,29.5301,29.4153,29.4153,79400.0
2013-04-15 15:00:00,38.42,38.53,38.4,38.49,101900.0,29.4229,29.5072,29.4076,29.4765,101900.0
2013-04-15 15:10:00,38.5,38.53,38.45,38.5,66700.0,29.4842,29.5072,29.4459,29.4842,66700.0
2013-04-15 15:20:00,38.5,38.54,38.45,38.46,67400.0,29.4842,29.5148,29.4459,29.4536,67400.0
2013-04-15 15:30:00,38.46,38.47,38.31,38.35,98200.0,29.4536,29.4612,29.3387,29.3693,98200.0
2013-04-15 15:40:00,38.36,38.45,38.35,38.4,99700.0,29.377,29.4459,29.3693,29.4076,99700.0
2013-04-15 15:50:00,38.39,38.55,38.38,38.42,357900.0,29.4,29.5225,29.3923,29.4229,357900.0
2013-04-16 09:30:00,38.59,38.69,38.55,38.64,71100.0,29.5531,29.6297,29.5225,29.5914,71100.0
2013-04-16 09:40:00,38.67,38.7,38.53,38.58,36100.0,29.6144,29.6374,29.5072,29.5455,36100.0
2013-04-16 09:50:00,38.57,38.58,38.51,38.55,32500.0,29.5378,29.5455,29.4919,29.5225,32500.0
2013-04-16 10:00:00,38.56,38.68,38.56,38.66,47200.0,29.5301,29.622,29.5301,29.6067,47200.0
2013-04-16 10:10:00,38.66,38.69,38.58,38.58,41500.0,29.6067,29.6297,29.5455,29.5455,41500.0
2013-04-16 10:20:00,38.58,38.65,38.58,38.63,25300.0,29.5455,29.5991,29.5455,29.5838,25300.0
2013-04-16 10:30:00,38.64,38.71,38.63,38.68,27200.0,29.5914,29.645,29.5838,29.622,27200.0
2013-04-16 10:40:00,38.67,38.76,38.66,38.76,36500.0,29.6144,29.6833,29.6067,29.6833,36500.0
2013-04-16 10:50:00,38.77,38.83,38.77,38.82,43500.0,29.691,29.7369,29.691,29.7293,43500.0
2013-04-16 11:00:00,38.83,38.87,38.81,38.87,40200.0,29.7369,29.7675,29.7216,29.7675,40200.0
2013-04-16 11:10:00,38.87,38.88,38.82,38.84,34900.0,29.7675,29.7752,29.7293,29.7446,34900.0
2013-04-16 11:20:00,38.84,38.88,38.83,38.86,27700.0,29.7446,29.7752,29.7369,29.7599,27700.0
2013-04-16 11:30:00,38.87,38.88,38.82,38.84,30000.0,29.7675,29.7752,29.7293,29.7446,30000.0
2013-04-16 11:40:00,38.83,38.89,38.83,38.88,22400.0,29.7369,29.7829,29.7369,29.7752,22400.0
2013-04-16 11:50:00,38.89,38.95,38.88,38.95,47900.0,29.7829,29.8288,29.7752,29.8288,47900.0
2013-04-16 12:00:00,38.94,38.99,38.93,38.98,46900.0,29.8212,29.8594,29.8135,29.8518,46900.0
2013-04-16 12:10:00,38.99,39.02,38.97,39.02,32500.0,29.8594,29.8824,29.8441,29.8824,32500.0
2013-04-16 12:20:00,39.02,39.02,38.99,39.0,36900.0,29.8824,29.8824,29.8594,29.8671,36900.0
2013-04-16 12:30:00,39.0,39.02,38.98,38.98,36700.0,29.8671,29.8824,29.8518,29.8518,36700.0
2013-04-16 12:40:00,38.97,39.03,38.97,39.0,20300.0,29.8441,29.8901,29.8441,29.8671,20300.0
2013-04-16 12:50:00,39.01,39.1,39.0,39.08,50900.0,29.8748,29.9437,29.8671,29.9284,50900.0
2013-04-16 13:00:00,39.08,39.09,39.04,39.05,115000.0,29.9284,29.936,29.8977,29.9054,115000.0
2013-04-16 13:10:00,39.04,39.05,39.0,39.02,40100.0,29.8977,29.9054,29.8671,29.8824,40100.0
2013-04-16 13:20:00,39.02,39.03,39.0,39.01,40400.0,29.8824,29.8901,29.8671,29.8748,40400.0
2013-04-16 13:30:00,39.01,39.02,38.99,39.01,22000.0,29.8748,29.8824,29.8594,29.8748,22000.0
2013-04-16 13:40:00,39.01,39.01,38.94,38.95,14600.0,29.8748,29.8748,29.8212,29.8288,14600.0
2013-04-16 13:50:00,38.94,38.98,38.94,38.97,30600.0,29.8212,29.8518,29.8212,29.8441,30600.0
2013-04-16 14:00:00,38.97,38.98,38.96,38.97,27100.0,29.8441,29.8518,29.8365,29.8441,27100.0
2013-04-16 14:10:00,38.98,39.01,38.98,39.0,67700.0,29.8518,29.8748,29.8518,29.8671,67700.0
2013-04-16 14:20:00,39.0,39.0,38.98,39.0,37100.0,29.8671,29.8671,29.8518,29.8671,37100.0
2013-04-16 14:30:00,38.99,39.0,38.95,38.98,79600.0,29.8594,29.8671,29.8288,29.8518,79600.0
2013-04-16 14:40:00,38.98,39.02,38.97,39.01,30500.0,29.8518,29.8824,29.8441,29.8748,30500.0
2013-04-16 14:50:00,39.02,39.02,38.86,38.86,41500.0,29.8824,29.8824,29.7599,29.7599,41500.0
2013-04-16 15:00:00,38.87,38.97,38.86,38.97,47700.0,29.7675,29.8441,29.7599,29.8441,47700.0
2013-04-16 15:10:00,38.97,39.0,38.92,38.96,46400.0,29.8441,29.8671,29.8058,29.8365,46400.0
2013-04-16 15:20:00,38.95,38.98,38.93,38.96,39000.0,29.8288,29.8518,29.8135,29.8365,39000.0
2013-04-16 15:30:00,38.96,38.99,38.95,38.97,35200.0,29.8365,29.8594,29.8288,29.8441,35200.0
2013-04-16 15:40:00,38.97,39.02,38.97,39.0,66900.0,29.8441,29.8824,29.8441,29.8671,66900.0
2013-04-16 15:50:00,39.0,39.05,38.97,39.05,121100.0,29.8671,29.9054,29.8441,29.9054,121100.0
2013-04-17 09:30:00,38.85,38.93,38.71,38.73,77100.0,29.7522,29.8135,29.645,29.6603,77100.0
2013-04-17 09:40:00,38.72,38.74,38.63,38.72,61400.0,29.6527,29.668,29.5838,29.6527,61400.0
2013-04-17 09:50:00,38.72,38.81,38.72,38.74,63700.0,29.6527,29.7216,29.6527,29.668,63700.0
2013-04-17 10:00:00,38.74,38.75,38.63,38.68,56500.0,29.668,29.6756,29.5838,29.622,56500.0
2013-04-17 10:10:00,38.67,38.69,38.58,38.59,36100.0,29.6144,29.6297,29.5455,29.5531,36100.0
2013-04-17 10:20:00,38.59,38.68,38.55,38.66,30900.0,29.5531,29.622,29.5225,29.6067,30900.0
2013-04-17 10:30:00,38.65,38.69,38.61,38.62,40300.0,29.5991,29.6297,29.5684,29.5761,40300.0
2013-04-17 10:40:00,38.6,38.61,38.48,38.5,45300.0,29.5608,29.5684,29.4689,29.4842,45300.0
2013-04-17 10:50:00,38.51,38.55,38.45,38.46,36700.0,29.4919,29.5225,29.4459,29.4536,36700.0
2013-04-17 11:00:00,38.45,38.48,38.41,38.41,42600.0,29.4459,29.4689,29.4153,29.4153,42600.0
2013-04-17 11:10:00,38.41,38.44,38.39,38.44,103300.0,29.4153,29.4382,29.4,29.4382,103300.0
2013-04-17 11:20:00,38.43,38.47,38.4,38.43,43500.0,29.4306,29.4612,29.4076,29.4306,43500.0
2013-04-17 11:30:00,38.42,38.46,38.37,38.46,33100.0,29.4229,29.4536,29.3846,29.4536,33100.0
2013-04-17 11:40:00,38.46,38.48,38.44,38.45,46600.0,29.4536,29.4689,29.4382,29.4459,46600.0
2013-04-17 11:50:00,38.46,38.5,38.45,38.47,19600.0,29.4536,29.4842,29.4459,29.4612,19600.0
2013-04-17 12:00:00,38.48,38.52,38.48,38.48,16800.0,29.4689,29.4995,29.4689,29.4689,16800.0
2013-04-17 12:10:00,38.47,38.5,38.42,38.46,18100.0,29.4612,29.4842,29.4229,29.4536,18100.0
2013-04-17 12:20:00,38.45,38.45,38.33,38.33,32400.0,29.4459,29.4459,29.354,29.354,32400.0
2013-04-17 12:30:00,38.34,38.39,38.34,38.36,27600.0,29.3617,29.4,29.3617,29.377,27600.0
2013-04-17 12:40:00,38.36,38.36,38.19,38.21,149700.0,29.377,29.377,29.2468,29.2621,149700.0
2013-04-17 12:50:00,38.2,38.32,38.2,38.32,62500.0,29.2544,29.3463,29.2544,29.3463,62500.0
2013-04-17 13:00:00,38.32,38.38,38.3,38.38,40400.0,29.3463,29.3923,29.331,29.3923,40400.0
2013-04-17 13:10:00,38.37,38.38,38.29,38.31,44600.0,29.3846,29.3923,29.3234,29.3387,44600.0
2013-04-17 13:20:00,38.32,38.39,38.31,38.34,28500.0,29.3463,29.4,29.3387,29.3617,28500.0
2013-04-17 13:30:00,38.34,38.37,38.32,38.37,42100.0,29.3617,29.3846,29.3463,29.3846,42100.0
2013-04-17 13:40:00,38.37,38.39,38.35,38.35,35300.0,29.3846,29.4,29.3693,29.3693,35300.0
2013-04-17 13:50:00,38.35,38.38,38.35,38.35,23700.0,29.3693,29.3923,29.3693,29.3693,23700.0
2013-04-17 14:00:00,38.35,38.41,38.34,38.38,32100.0,29.3693,29.4153,29.3617,29.3923,32100.0
2013-04-17 14:10:00,38.39,38.41,38.36,38.37,20600.0,29.4,29.4153,29.377,29.3846,20600.0
2013-04-17 14:20:00,38.37,38.44,38.36,38.38,25700.0,29.3846,29.4382,29.377,29.3923,25700.0
2013-04-17 14:30:00,38.38,38.4,38.34,38.35,38300.0,29.3923,29.4076,29.3617,29.3693,38300.0
2013-04-17 14:40:00,38.35,38.35,38.24,38.25,43200.0,29.3693,29.3693,29.2851,29.2927,43200.0
2013-04-17 14:50:00,38.25,38.36,38.22,38.35,28100.0,29.2927,29.377,29.2698,29.3693,28100.0
2013-04-17 15:00:00,38.34,38.41,38.33,38.39,34600.0,29.3617,29.4153,29.354,29.4,34600.0
2013-04-17 15:10:00,38.4,38.49,38.38,38.47,46200.0,29.4076,29.4765,29.3923,29.4612,46200.0
2013-04-17 15:20:00,38.46,38.48,38.4,38.41,42600.0,29.4536,29.4689,29.4076,29.4153,42600.0
2013-04-17 15:30:00,38.41,38.42,38.35,38.36,47600.0,29.4153,29.4229,29.3693,29.377,47600.0
2013-04-17 15:40:00,38.36,38.47,38.34,38.46,80000.0,29.377,29.4612,29.3617,29.4536,80000.0
2013-04-17 15:50:00,38.46,38.48,38.39,38.4,142800.0,29.4536,29.4689,29.4,29.4076,142800.0
2013-04-18 09:30:00,38.49,38.5,38.32,38.33,92700.0,29.4765,29.4842,29.3463,29.354,92700.0
2013-04-18 09:40:00,38.33,38.33,38.23,38.23,62700.0,29.354,29.354,29.2774,29.2774,62700.0
2013-04-18 09:50:00,38.23,38.24,38.13,38.13,58900.0,29.2774,29.2851,29.2008,29.2008,58900.0
2013-04-18 10:00:00,38.13,38.18,38.1,38.15,60500.0,29.2008,29.2391,29.1779,29.2162,60500.0
2013-04-18 10:10:00,38.15,38.23,38.14,38.19,33500.0,29.2162,29.2774,29.2085,29.2468,33500.0
2013-04-18 10:20:00,38.2,38.24,38.15,38.24,45600.0,29.2544,29.2851,29.2162,29.2851,45600.0
2013-04-18 10:30:00,38.24,38.25,38.19,38.2,70700.0,29.2851,29.2927,29.2468,29.2544,70700.0
2013-04-18 10:40:00,38.2,38.24,38.19,38.24,48700.0,29.2544,29.2851,29.2468,29.2851,48700.0
2013-04-18 10:50:00,38.24,38.29,38.2,38.21,90700.0,29.2851,29.3234,29.2544,29.2621,90700.0
2013-04-18 11:00:00,38.21,38.23,38.17,38.2,35000.0,29.2621,29.2774,29.2315,29.2544,35000.0
2013-04-18 11:10:00,38.2,38.23,38.18,38.21,48400.0,29.2544,29.2774,29.2391,29.2621,48400.0
2013-04-18 11:20:00,38.2,38.24,38.19,38.2,44700.0,29.2544,29.2851,29.2468,29.2544,44700.0
2013-04-18 11:30:00,38.2,38.21,38.17,38.2,35200.0,29.2544,29.2621,29.2315,29.2544,35200.0
2013-04-18 11:40:00,38.19,38.2,38.13,38.13,45300.0,29.2468,29.2544,29.2008,29.2008,45300.0
2013-04-18 11:50:00,38.13,38.15,38.09,38.15,32700.0,29.2008,29.2162,29.1702,29.2162,32700.0
2013-04-18 12:00:00,38.14,38.2,38.14,38.16,31100.0,29.2085,29.2544,29.2085,29.2238,31100.0
2013-04-18 12:10:00,38.17,38.18,38.14,38.15,22200.0,29.2315,29.2391,29.2085,29.2162,22200.0
2013-04-18 12:20:00,38.14,38.23,38.12,38.21,25200.0,29.2085,29.2774,29.1932,29.2621,25200.0
2013-04-18 12:30:00,38.21,38.26,38.19,38.23,22400.0,29.2621,29.3004,29.2468,29.2774,22400.0
2013-04-18 12:40:00,38.23,38.28,38.22,38.25,44100.0,29.2774,29.3157,29.2698,29.2927,44100.0
2013-04-18 12:50:00,38.25,38.28,38.25,38.27,24800.0,29.2927,29.3157,29.2927,29.3081,24800.0
2013-04-18 13:00:00,38.27,38.29,38.26,38.26,22100.0,29.3081,29.3234,29.3004,29.3004,22100.0
2013-04-18 13:10:00,38.26,38.27,38.22,38.22,14000.0,29.3004,29.3081,29.2698,29.2698,14000.0
2013-04-18 13:20:00,38.22,38.24,38.21,38.21,15100.0,29.2698,29.2851,29.2621,29.2621,15100.0
2013-04-18 13:30:00,38.22,38.22,38.17,38.18,69000.0,29.2698,29.2698,29.2315,29.2391,69000.0
2013-04-18 13:40:00,38.17,38.18,38.12,38.13,21200.0,29.2315,29.2391,29.1932,29.2008,21200.0
2013-04-18 13:50:00,38.12,38.13,38.1,38.12,24100.0,29.1932,29.2008,29.1779,29.1932,24100.0
2013-04-18 14:00:00,38.12,38.12,38.06,38.06,68400.0,29.1932,29.1932,29.1472,29.1472,68400.0
2013-04-18 14:10:00,38.07,38.07,38.01,38.03,42500.0,29.1549,29.1549,29.1089,29.1243,42500.0
2013-04-18 14:20:00,38.03,38.03,37.97,38.02,128100.0,29.1243,29.1243,29.0783,29.1166,128100.0
2013-04-18 14:30:00,38.02,38.09,38.02,38.08,23000.0,29.1166,29.1702,29.1166,29.1625,23000.0
2013-04-18 14:40:00,38.08,38.08,38.02,38.04,56200.0,29.1625,29.1625,29.1166,29.1319,56200.0
2013-04-18 14:50:00,38.04,38.05,37.97,38.0,46400.0,29.1319,29.1396,29.0783,29.1013,46400.0
2013-04-18 15:00:00,38.01,38.06,37.99,38.04,43600.0,29.1089,29.1472,29.0936,29.1319,43600.0
2013-04-18 15:10:00,38.05,38.13,38.05,38.12,27800.0,29.1396,29.2008,29.1396,29.1932,27800.0
2013-04-18 15:20:00,38.12,38.12,38.06,38.09,41400.0,29.1932,29.1932,29.1472,29.1702,41400.0
2013-04-18 15:30:00,38.09,38.16,38.09,38.12,43900.0,29.1702,29.2238,29.1702,29.1932,43900.0
2013-04-18 15:40:00,38.13,38.16,38.1,38.13,81300.0,29.2008,29.2238,29.1779,29.2008,81300.0
2013-04-18 15:50:00,38.14,38.2,38.08,38.15,265500.0,29.2085,29.2544,29.1625,29.2162,265500.0
2013-04-19 09:30:00,38.27,38.43,38.22,38.38,253700.0,29.3081,29.4306,29.2698,29.3923,253700.0
2013-04-19 09:40:00,38.37,38.41,38.25,38.25,23100.0,29.3846,29.4153,29.2927,29.2927,23100.0
2013-04-19 09:50:00,38.26,38.35,38.26,38.34,20300.0,29.3004,29.3693,29.3004,29.3617,20300.0
2013-04-19 10:00:00,38.37,38.43,38.36,38.42,43100.0,29.3846,29.4306,29.377,29.4229,43100.0
2013-04-19 10:10:00,38.42,38.48,38.4,38.46,30300.0,29.4229,29.4689,29.4076,29.4536,30300.0
2013-04-19 10:20:00,38.47,38.49,38.42,38.47,54900.0,29.4612,29.4765,29.4229,29.4612,54900.0
2013-04-19 10:30:00,38.47,38.53,38.45,38.53,36200.0,29.4612,29.5072,29.4459,29.5072,36200.0
2013-04-19 10:40:00,38.53,38.61,38.49,38.61,32600.0,29.5072,29.5684,29.4765,29.5684,32600.0
2013-04-19 10:50:00,38.6,38.64,38.53,38.63,37200.0,29.5608,29.5914,29.5072,29.5838,37200.0
2013-04-19 11:00:00,38.65,38.75,38.61,38.74,50000.0,29.5991,29.6756,29.5684,29.668,50000.0
2013-04-19 11:10:00,38.74,38.8,38.73,38.75,33500.0,29.668,29.7139,29.6603,29.6756,33500.0
2013-04-19 11:20:00,38.75,38.8,38.74,38.76,29100.0,29.6756,29.7139,29.668,29.6833,29100.0
2013-04-19 11:30:00,38.76,38.81,38.75,38.79,29100.0,29.6833,29.7216,29.6756,29.7063,29100.0
2013-04-19 11:40:00,38.79,38.79,38.75,38.75,28100.0,29.7063,29.7063,29.6756,29.6756,28100.0
2013-04-19 11:50:00,38.75,38.79,38.75,38.78,27800.0,29.6756,29.7063,29.6756,29.6986,27800.0
2013-04-19 12:00:00,38.78,38.78,38.72,38.74,34500.0,29.6986,29.6986,29.6527,29.668,34500.0
2013-04-19 12:10:00,38.74,38.75,38.73,38.75,15500.0,29.668,29.6756,29.6603,29.6756,15500.0
2013-04-19 12:20:00,38.75,38.75,38.7,38.7,20200.0,29.6756,29.6756,29.6374,29.6374,20200.0
2013-04-19 12:30:00,38.7,38.74,38.7,38.72,15400.0,29.6374,29.668,29.6374,29.6527,15400.0
2013-04-19 12:40:00,38.72,38.72,38.59,38.59,34300.0,29.6527,29.6527,29.5531,29.5531,34300.0
2013-04-19 12:50:00,38.6,38.66,38.59,38.65,27200.0,29.5608,29.6067,29.5531,29.5991,27200.0
2013-04-19 13:00:00,38.65,38.68,38.65,38.67,18200.0,29.5991,29.622,29.5991,29.6144,18200.0
2013-04-19 13:10:00,38.67,38.68,38.64,38.67,20700.0,29.6144,29.622,29.5914,29.6144,20700.0
2013-04-19 13:20:00,38.68,38.7,38.66,38.7,21300.0,29.622,29.6374,29.6067,29.6374,21300.0
2013-04-19 13:30:00,38.71,38.71,38.66,38.68,15400.0,29.645,29.645,29.6067,29.622,15400.0
2013-04-19 13:40:00,38.69,38.7,38.65,38.66,24300.0,29.6297,29.6374,29.5991,29.6067,24300.0
2013-04-19 13:50:00,38.66,38.68,38.65,38.68,16500.0,29.6067,29.622,29.5991,29.622,16500.0
2013-04-19 14:00:00,38.68,38.71,38.64,38.7,21100.0,29.622,29.645,29.5914,29.6374,21100.0
2013-04-19 14:10:00,38.69,38.72,38.69,38.71,19300.0,29.6297,29.6527,29.6297,29.645,19300.0
2013-04-19 14:20:00,38.71,38.71,38.63,38.63,23800.0,29.645,29.645,29.5838,29.5838,23800.0
2013-04-19 14:30:00,38.63,38.67,38.62,38.65,25800.0,29.5838,29.6144,29.5761,29.5991,25800.0
2013-04-19 14:40:00,38.65,38.66,38.6,38.61,18300.0,29.5991,29.6067,29.5608,29.5684,18300.0
2013-04-19 14:50:00,38.61,38.66,38.6,38.61,22500.0,29.5684,29.6067,29.5608,29.5684,22500.0
2013-04-19 15:00:00,38.61,38.67,38.6,38.65,27600.0,29.5684,29.6144,29.5608,29.5991,27600.0
2013-04-19 15:10:00,38.64,38.66,38.62,38.62,25800.0,29.5914,29.6067,29.5761,29.5761,25800.0
2013-04-19 15:20:00,38.63,38.72,38.63,38.72,67000.0,29.5838,29.6527,29.5838,29.6527,67000.0
2013-04-19 15:30:00,38.71,38.77,38.71,38.74,47000.0,29.645,29.691,29.645,29.668,47000.0
2013-04-19 15:40:00,38.74,38.74,38.67,38.67,89900.0,29.668,29.668,29.6144,29.6144,89900.0
2013-04-19 15:50:00,38.68,38.69,38.61,38.69,221600.0,29.622,29.6297,29.5684,29.6297,221600.0
2013-04-22 09:30:00,38.83,38.87,38.7,38.7,49700.0,29.7369,29.7675,29.6374,29.6374,49700.0
2013-04-22 09:40:00,38.7,38.7,38.55,38.7,33600.0,29.6374,29.6374,29.5225,29.6374,33600.0
2013-04-22 09:50:00,38.68,38.79,38.65,38.76,33000.0,29.622,29.7063,29.5991,29.6833,33000.0
2013-04-22 10:00:00,38.76,38.76,38.54,38.58,108800.0,29.6833,29.6833,29.5148,29.5455,108800.0
2013-04-22 10:10:00,38.58,38.6,38.54,38.59,25300.0,29.5455,29.5608,29.5148,29.5531,25300.0
2013-04-22 10:20:00,38.59,38.6,38.52,38.55,29800.0,29.5531,29.5608,29.4995,29.5225,29800.0
2013-04-22 10:30:00,38.54,38.54,38.42,38.5,62900.0,29.5148,29.5148,29.4229,29.4842,62900.0
2013-04-22 10:40:00,38.5,38.51,38.47,38.47,43700.0,29.4842,29.4919,29.4612,29.4612,43700.0
2013-04-22 10:50:00,38.47,38.47,38.4,38.42,48600.0,29.4612,29.4612,29.4076,29.4229,48600.0
2013-04-22 11:00:00,38.42,38.47,38.42,38.46,19800.0,29.4229,29.4612,29.4229,29.4536,19800.0
2013-04-22 11:10:00,38.46,38.46,38.42,38.45,27600.0,29.4536,29.4536,29.4229,29.4459,27600.0
2013-04-22 11:20:00,38.44,38.45,38.41,38.44,36400.0,29.4382,29.4459,29.4153,29.4382,36400.0
2013-04-22 11:30:00,38.44,38.51,38.43,38.51,28200.0,29.4382,29.4919,29.4306,29.4919,28200.0
2013-04-22 11:40:00,38.51,38.53,38.45,38.47,61500.0,29.4919,29.5072,29.4459,29.4612,61500.0
2013-04-22 11:50:00,38.47,38.53,38.46,38.5,17700.0,29.4612,29.5072,29.4536,29.4842,17700.0
2013-04-22 12:00:00,38.5,38.53,38.5,38.52,40200.0,29.4842,29.5072,29.4842,29.4995,40200.0
2013-04-22 12:10:00,38.52,38.52,38.47,38.52,21000.0,29.4995,29.4995,29.4612,29.4995,21000.0
2013-04-22 12:20:00,38.5,38.52,38.48,38.5,9900.0,29.4842,29.4995,29.4689,29.4842,9900.0
2013-04-22 12:30:00,38.51,38.52,38.47,38.51,16100.0,29.4919,29.4995,29.4612,29.4919,16100.0
2013-04-22 12:40:00,38.52,38.57,38.51,38.55,21800.0,29.4995,29.5378,29.4919,29.5225,21800.0
2013-04-22 12:50:00,38.55,38.6,38.54,38.59,27000.0,29.5225,29.5608,29.5148,29.5531,27000.0
2013-04-22 13:00:00,38.59,38.6,38.58,38.59,27500.0,29.5531,29.5608,29.5455,29.5531,27500.0
2013-04-22 13:10:00,38.59,38.6,38.54,38.55,16200.0,29.5531,29.5608,29.5148,29.5225,16200.0
2013-04-22 13:20:00,38.56,38.56,38.51,38.52,20000.0,29.5301,29.5301,29.4919,29.4995,20000.0
2013-04-22 13:30:00,38.52,38.52,38.51,38.51,15300.0,29.4995,29.4995,29.4919,29.4919,15300.0
2013-04-22 13:40:00,38.52,38.53,38.49,38.53,36900.0,29.4995,29.5072,29.4765,29.5072,36900.0
2013-04-22 13:50:00,38.52,38.55,38.48,38.48,29600.0,29.4995,29.5225,29.4689,29.4689,29600.0
2013-04-22 14:00:00,38.5,38.57,38.5,38.54,48700.0,29.4842,29.5378,29.4842,29.5148,48700.0
2013-04-22 14:10:00,38.55,38.6,38.54,38.6,19500.0,29.5225,29.5608,29.5148,29.5608,19500.0
2013-04-22 14:20:00,38.59,38.68,38.59,38.68,48100.0,29.5531,29.622,29.5531,29.622,48100.0
2013-04-22 14:30:00,38.67,38.68,38.63,38.65,32400.0,29.6144,29.622,29.5838,29.5991,32400.0
2013-04-22 14:40:00,38.65,38.68,38.62,38.62,20800.0,29.5991,29.622,29.5761,29.5761,20800.0
2013-04-22 14:50:00,38.63,38.63,38.57,38.57,63600.0,29.5838,29.5838,29.5378,29.5378,63600.0
2013-04-22 15:00:00,38.57,38.57,38.5,38.52,46800.0,29.5378,29.5378,29.4842,29.4995,46800.0
2013-04-22 15:10:00,38.51,38.54,38.48,38.5,47600.0,29.4919,29.5148,29.4689,29.4842,47600.0
2013-04-22 15:20:00,38.49,38.53,38.49,38.51,25100.0,29.4765,29.5072,29.4765,29.4919,25100.0
2013-04-22 15:30:00,38.5,38.54,38.49,38.53,51700.0,29.4842,29.5148,29.4765,29.5072,51700.0
2013-04-22 15:40:00,38.53,38.53,38.47,38.49,60100.0,29.5072,29.5072,29.4612,29.4765,60100.0
2013-04-22 15:50:00,38.49,38.53,38.49,38.52,97800.0,29.4765,29.5072,29.4765,29.4995,97800.0
2013-04-23 09:30:00,38.71,38.73,38.52,38.59,49900.0,29.645,29.6603,29.4995,29.5531,49900.0
2013-04-23 09:40:00,38.61,38.75,38.59,38.75,40200.0,29.5684,29.6756,29.5531,29.6756,40200.0
2013-04-23 09:50:00,38.75,38.8,38.74,38.74,36000.0,29.6756,29.7139,29.668,29.668,36000.0
2013-04-23 10:00:00,38.76,38.78,38.64,38.64,35000.0,29.6833,29.6986,29.5914,29.5914,35000.0
2013-04-23 10:10:00,38.62,38.68,38.6,38.64,27000.0,29.5761,29.622,29.5608,29.5914,27000.0
2013-04-23 10:20:00,38.64,38.7,38.62,38.64,31400.0,29.5914,29.6374,29.5761,29.5914,31400.0
2013-04-23 10:30:00,38.64,38.68,38.63,38.65,39700.0,29.5914,29.622,29.5838,29.5991,39700.0
2013-04-23 10:40:00,38.65,38.77,38.65,38.76,18700.0,29.5991,29.691,29.5991,29.6833,18700.0
2013-04-23 10:50:00,38.75,38.76,38.69,38.7,30500.0,29.6756,29.6833,29.6297,29.6374,30500.0
2013-04-23 11:00:00,38.7,38.73,38.68,38.7,28000.0,29.6374,29.6603,29.622,29.6374,28000.0
2013-04-23 11:10:00,38.71,38.76,38.66,38.75,21500.0,29.645,29.6833,29.6067,29.6756,21500.0
2013-04-23 11:20:00,38.74,38.85,38.71,38.84,141900.0,29.668,29.7522,29.645,29.7446,141900.0
2013-04-23 11:30:00,38.84,38.9,38.82,38.9,21100.0,29.7446,29.7905,29.7293,29.7905,21100.0
2013-04-23 11:40:00,38.9,38.9,38.77,38.85,100000.0,29.7905,29.7905,29.691,29.7522,100000.0
2013-04-23 11:50:00,38.85,38.86,38.77,38.78,70400.0,29.7522,29.7599,29.691,29.6986,70400.0
2013-04-23 12:00:00,38.79,38.79,38.76,38.78,11400.0,29.7063,29.7063,29.6833,29.6986,11400.0
2013-04-23 12:10:00,38.78,38.9,38.76,38.89,69800.0,29.6986,29.7905,29.6833,29.7829,69800.0
2013-04-23 12:20:00,38.9,38.95,38.89,38.91,30800.0,29.7905,29.8288,29.7829,29.7982,30800.0
2013-04-23 12:30:00,38.9,38.91,38.86,38.86,14000.0,29.7905,29.7982,29.7599,29.7599,14000.0
2013-04-23 12:40:00,38.85,38.85,38.77,38.8,26800.0,29.7522,29.7522,29.691,29.7139,26800.0
2013-04-23 12:50:00,38.8,38.84,38.78,38.82,13300.0,29.7139,29.7446,29.6986,29.7293,13300.0
2013-04-23 13:00:00,38.83,38.83,38.45,38.5,69500.0,29.7369,29.7369,29.4459,29.4842,69500.0
2013-04-23 13:10:00,38.5,38.76,38.33,38.71,67700.0,29.4842,29.6833,29.354,29.645,67700.0
2013-04-23 13:20:00,38.72,38.75,38.66,38.7,31500.0,29.6527,29.6756,29.6067,29.6374,31500.0
2013-04-23 13:30:00,38.7,38.71,38.6,38.62,52600.0,29.6374,29.645,29.5608,29.5761,52600.0
2013-04-23 13:40:00,38.62,38.65,38.54,38.55,61600.0,29.5761,29.5991,29.5148,29.5225,61600.0
2013-04-23 13:50:00,38.54,38.59,38.45,38.52,125100.0,29.5148,29.5531,29.4459,29.4995,125100.0
2013-04-23 14:00:00,38.52,38.69,38.44,38.69,92500.0,29.4995,29.6297,29.4382,29.6297,92500.0
2013-04-23 14:10:00,38.68,38.68,38.61,38.64,39900.0,29.622,29.622,29.5684,29.5914,39900.0
2013-04-23 14:20:00,38.63,38.65,38.59,38.59,30700.0,29.5838,29.5991,29.5531,29.5531,30700.0
2013-04-23 14:30:00,38.6,38.62,38.52,38.58,99500.0,29.5608,29.5761,29.4995,29.5455,99500.0
2013-04-23 14:40:00,38.58,38.6,38.5,38.56,55000.0,29.5455,29.5608,29.4842,29.5301,55000.0
2013-04-23 14:50:00,38.57,38.59,38.52,38.59,48800.0,29.5378,29.5531,29.4995,29.5531,48800.0
2013-04-23 15:00:00,38.59,38.69,38.57,38.65,53400.0,29.5531,29.6297,29.5378,29.5991,53400.0
2013-04-23 15:10:00,38.65,38.68,38.64,38.67,35100.0,29.5991,29.622,29.5914,29.6144,35100.0
2013-04-23 15:20:00,38.66,38.69,38.59,38.68,73200.0,29.6067,29.6297,29.5531,29.622,73200.0
2013-04-23 15:30:00,38.68,38.69,38.59,38.67,81000.0,29.622,29.6297,29.5531,29.6144,81000.0
2013-04-23 15:40:00,38.68,38.69,38.57,38.68,79700.0,29.622,29.6297,29.5378,29.622,79700.0
2013-04-23 15:50:00,38.67,38.72,38.61,38.7,185100.0,29.6144,29.6527,29.5684,29.6374,185100.0
2013-04-24 09:30:00,38.83,39.21,38.78,39.12,112600.0,29.7369,30.0279,29.6986,29.959,112600.0
2013-04-24 09:40:00,39.14,39.74,39.04,39.66,214200.0,29.9743,30.4338,29.8977,30.3725,214200.0
2013-04-24 09:50:00,39.66,39.8,39.63,39.77,137400.0,30.3725,30.4798,30.3496,30.4568,137400.0
2013-04-24 10:00:00,39.77,39.89,39.55,39.6,134200.0,30.4568,30.5487,30.2883,30.3266,134200.0
2013-04-24 10:10:00,39.57,39.68,39.48,39.64,47100.0,30.3036,30.3879,30.2347,30.3572,47100.0
2013-04-24 10:20:00,39.6,39.7,39.58,39.64,44300.0,30.3266,30.4032,30.3113,30.3572,44300.0
2013-04-24 10:30:00,39.62,39.7,39.6,39.67,68100.0,30.3419,30.4032,30.3266,30.3802,68100.0
2013-04-24 10:40:00,39.67,39.69,39.53,39.65,76700.0,30.3802,30.3955,30.273,30.3649,76700.0
2013-04-24 10:50:00,39.65,39.69,39.58,39.62,58100.0,30.3649,30.3955,30.3113,30.3419,58100.0
2013-04-24 11:00:00,39.63,39.63,39.31,39.39,80300.0,30.3496,30.3496,30.1045,30.1658,80300.0
2013-04-24 11:10:00,39.38,39.51,39.27,39.37,53200.0,30.1581,30.2577,30.0739,30.1505,53200.0
2013-04-24 11:20:00,39.39,39.48,39.35,39.44,92200.0,30.1658,30.2347,30.1351,30.2041,92200.0
2013-04-24 11:30:00,39.44,39.45,39.27,39.29,61200.0,30.2041,30.2117,30.0739,30.0892,61200.0
2013-04-24 11:40:00,39.29,39.35,39.15,39.33,83700.0,30.0892,30.1351,29.982,30.1198,83700.0
2013-04-24 11:50:00,39.34,39.49,39.34,39.49,41300.0,30.1275,30.2424,30.1275,30.2424,41300.0
2013-04-24 12:00:00,39.48,39.56,39.45,39.56,50000.0,30.2347,30.296,30.2117,30.296,50000.0
2013-04-24 12:10:00,39.56,39.66,39.53,39.63,63500.0,30.296,30.3725,30.273,30.3496,63500.0
2013-04-24 12:20:00,39.62,39.66,39.61,39.65,37100.0,30.3419,30.3725,30.3343,30.3649,37100.0
2013-04-24 12:30:00,39.64,39.66,39.58,39.62,35300.0,30.3572,30.3725,30.3113,30.3419,35300.0
2013-04-24 12:40:00,39.62,39.63,39.37,39.37,90800.0,30.3419,30.3496,30.1505,30.1505,90800.0
2013-04-24 12:50:00,39.37,39.42,39.34,39.42,51400.0,30.1505,30.1888,30.1275,30.1888,51400.0
2013-04-24 13:00:00,39.42,39.56,39.42,39.5,48900.0,30.1888,30.296,30.1888,30.25,48900.0
2013-04-24 13:10:00,39.5,39.5,39.4,39.46,35000.0,30.25,30.25,30.1734,30.2194,35000.0
2013-04-24 13:20:00,39.46,39.48,39.4,39.43,33700.0,30.2194,30.2347,30.1734,30.1964,33700.0
2013-04-24 13:30:00,39.43,39.43,39.38,39.4,57200.0,30.1964,30.1964,30.1581,30.1734,57200.0
2013-04-24 13:40:00,39.4,39.43,39.37,39.4,60700.0,30.1734,30.1964,30.1505,30.1734,60700.0
2013-04-24 13:50:00,39.4,39.53,39.39,39.5,37000.0,30.1734,30.273,30.1658,30.25,37000.0
2013-04-24 14:00:00,39.5,39.52,39.38,39.38,51200.0,30.25,30.2653,30.1581,30.1581,51200.0
2013-04-24 14:10:00,39.36,39.52,39.36,39.48,46100.0,30.1428,30.2653,30.1428,30.2347,46100.0
2013-04-24 14:20:00,39.48,39.52,39.46,39.5,31200.0,30.2347,30.2653,30.2194,30.25,31200.0
2013-04-24 14:30:00,39.51,39.55,39.45,39.45,41000.0,30.2577,30.2883,30.2117,30.2117,41000.0
2013-04-24 14:40:00,39.46,39.51,39.45,39.51,24200.0,30.2194,30.2577,30.2117,30.2577,24200.0
2013-04-24 14:50:00,39.5,39.51,39.42,39.48,33300.0,30.25,30.2577,30.1888,30.2347,33300.0
2013-04-24 15:00:00,39.48,39.49,39.44,39.46,35900.0,30.2347,30.2424,30.2041,30.2194,35900.0
2013-04-24 15:10:00,39.46,39.5,39.45,39.5,51400.0,30.2194,30.25,30.2117,30.25,51400.0
2013-04-24 15:20:00,39.5,39.52,39.46,39.48,72200.0,30.25,30.2653,30.2194,30.2347,72200.0
2013-04-24 15:30:00,39.48,39.57,39.44,39.54,115200.0,30.2347,30.3036,30.2041,30.2806,115200.0
2013-04-24 15:40:00,39.54,39.6,39.5,39.52,166800.0,30.2806,30.3266,30.25,30.2653,166800.0
2013-04-24 15:50:00,39.52,39.56,39.51,39.56,187500.0,30.2653,30.296,30.2577,30.296,187500.0
2013-04-25 09:30:00,39.95,40.15,39.9,40.15,262500.0,30.5946,30.7478,30.5563,30.7478,262500.0
2013-04-25 09:40:00,40.16,40.47,40.13,40.39,147000.0,30.7555,30.9929,30.7325,30.9316,147000.0
2013-04-25 09:50:00,40.39,40.65,40.31,40.64,458500.0,30.9316,31.1307,30.8703,31.1231,458500.0
2013-04-25 10:00:00,40.65,40.71,40.57,40.67,170800.0,31.1307,31.1767,31.0694,31.146,170800.0
2013-04-25 10:10:00,40.68,40.73,40.58,40.65,124800.0,31.1537,31.192,31.0771,31.1307,124800.0
2013-04-25 10:20:00,40.66,40.98,40.65,40.87,133800.0,31.1384,31.3834,31.1307,31.2992,133800.0
2013-04-25 10:30:00,40.87,40.88,40.77,40.82,115700.0,31.2992,31.3069,31.2226,31.2609,115700.0
2013-04-25 10:40:00,40.82,40.86,40.68,40.71,100200.0,31.2609,31.2915,31.1537,31.1767,100200.0
2013-04-25 10:50:00,40.71,40.83,40.7,40.7,69700.0,31.1767,31.2686,31.169,31.169,69700.0
2013-04-25 11:00:00,40.69,40.76,40.61,40.76,111000.0,31.1613,31.215,31.1001,31.215,111000.0
2013-04-25 11:10:00,40.77,40.81,40.64,40.72,58700.0,31.2226,31.2532,31.1231,31.1843,58700.0
2013-04-25 11:20:00,40.71,40.71,40.52,40.53,60900.0,31.1767,31.1767,31.0312,31.0388,60900.0
2013-04-25 11:30:00,40.52,40.63,40.45,40.48,87400.0,31.0312,31.1154,30.9775,31.0005,87400.0
2013-04-25 11:40:00,40.48,40.55,40.4,40.43,132800.0,31.0005,31.0541,30.9393,30.9622,132800.0
2013-04-25 11:50:00,40.43,40.45,40.31,40.33,108000.0,30.9622,30.9775,30.8703,30.8857,108000.0
2013-04-25 12:00:00,40.34,40.37,40.26,40.3,68400.0,30.8933,30.9163,30.832,30.8627,68400.0
2013-04-25 12:10:00,40.3,40.36,40.29,40.35,73200.0,30.8627,30.9086,30.855,30.901,73200.0
2013-04-25 12:20:00,40.34,40.47,40.34,40.44,56200.0,30.8933,30.9929,30.8933,30.9699,56200.0
2013-04-25 12:30:00,40.44,40.46,40.34,40.35,97100.0,30.9699,30.9852,30.8933,30.901,97100.0
2013-04-25 12:40:00,40.35,40.39,40.31,40.39,33100.0,30.901,30.9316,30.8703,30.9316,33100.0
2013-04-25 12:50:00,40.39,40.46,40.34,40.46,39100.0,30.9316,30.9852,30.8933,30.9852,39100.0
2013-04-25 13:00:00,40.46,40.46,40.42,40.42,47000.0,30.9852,30.9852,30.9546,30.9546,47000.0
2013-04-25 13:10:00,40.42,40.45,40.41,40.41,53800.0,30.9546,30.9775,30.9469,30.9469,53800.0
2013-04-25 13:20:00,40.41,40.45,40.4,40.43,43500.0,30.9469,30.9775,30.9393,30.9622,43500.0
2013-04-25 13:30:00,40.43,40.43,40.31,40.32,49000.0,30.9622,30.9622,30.8703,30.878,49000.0
2013-04-25 13:40:00,40.32,40.33,40.22,40.3,56700.0,30.878,30.8857,30.8014,30.8627,56700.0
2013-04-25 13:50:00,40.3,40.33,40.27,40.28,54600.0,30.8627,30.8857,30.8397,30.8474,54600.0
2013-04-25 14:00:00,40.29,40.3,40.26,40.29,57300.0,30.855,30.8627,30.832,30.855,57300.0
2013-04-25 14:10:00,40.29,40.29,40.11,40.15,55600.0,30.855,30.855,30.7172,30.7478,55600.0
2013-04-25 14:20:00,40.16,40.23,40.01,40.07,105600.0,30.7555,30.8091,30.6406,30.6865,105600.0
2013-04-25 14:30:00,40.08,40.11,39.97,40.09,111500.0,30.6942,30.7172,30.61,30.7019,111500.0
2013-04-25 14:40:00,40.09,40.15,40.09,40.15,39900.0,30.7019,30.7478,30.7019,30.7478,39900.0
2013-04-25 14:50:00,40.14,40.23,40.12,40.22,77300.0,30.7401,30.8091,30.7248,30.8014,77300.0
2013-04-25 15:00:00,40.23,40.28,40.12,40.15,79100.0,30.8091,30.8474,30.7248,30.7478,79100.0
2013-04-25 15:10:00,40.15,40.15,40.05,40.08,62400.0,30.7478,30.7478,30.6712,30.6942,62400.0
2013-04-25 15:20:00,40.08,40.12,40.05,40.06,61300.0,30.6942,30.7248,30.6712,30.6789,61300.0
2013-04-25 15:30:00,40.07,40.13,40.01,40.13,86400.0,30.6865,30.7325,30.6406,30.7325,86400.0
2013-04-25 15:40:00,40.13,40.14,40.02,40.02,121000.0,30.7325,30.7401,30.6482,30.6482,121000.0
2013-04-25 15:50:00,40.02,40.06,40.0,40.02,385300.0,30.6482,30.6789,30.6329,30.6482,385300.0
2013-04-26 09:30:00,40.1,40.45,40.1,40.36,190800.0,30.7095,30.9775,30.7095,30.9086,190800.0
2013-04-26 09:40:00,40.35,40.39,40.22,40.25,52000.0,30.901,30.9316,30.8014,30.8244,52000.0
2013-04-26 09:50:00,40.24,40.25,40.12,40.2,78300.0,30.8167,30.8244,30.7248,30.7861,78300.0
2013-04-26 10:00:00,40.19,40.24,40.12,40.17,96700.0,30.7784,30.8167,30.7248,30.7631,96700.0
2013-04-26 10:10:00,40.17,40.23,40.12,40.21,78000.0,30.7631,30.8091,30.7248,30.7938,78000.0
2013-04-26 10:20:00,40.21,40.21,40.13,40.2,37500.0,30.7938,30.7938,30.7325,30.7861,37500.0
2013-04-26 10:30:00,40.19,40.19,40.08,40.15,29300.0,30.7784,30.7784,30.6942,30.7478,29300.0
2013-04-26 10:40:00,40.16,40.18,40.08,40.11,53900.0,30.7555,30.7708,30.6942,30.7172,53900.0
2013-04-26 10:50:00,40.12,40.12,40.02,40.02,31200.0,30.7248,30.7248,30.6482,30.6482,31200.0
2013-04-26 11:00:00,40.02,40.03,39.98,39.98,29300.0,30.6482,30.6559,30.6176,30.6176,29300.0
2013-04-26 11:10:00,39.97,40.06,39.97,40.02,54100.0,30.61,30.6789,30.61,30.6482,54100.0
2013-04-26 11:20:00,40.02,40.05,40.02,40.04,19900.0,30.6482,30.6712,30.6482,30.6636,19900.0
2013-04-26 11:30:00,40.05,40.07,40.01,40.02,33900.0,30.6712,30.6865,30.6406,30.6482,33900.0
2013-04-26 11:40:00,40.02,40.06,40.01,40.05,31400.0,30.6482,30.6789,30.6406,30.6712,31400.0
2013-04-26 11:50:00,40.05,40.14,40.03,40.12,49300.0,30.6712,30.7401,30.6559,30.7248,49300.0
2013-04-26 12:00:00,40.12,40.12,40.07,40.09,18800.0,30.7248,30.7248,30.6865,30.7019,18800.0
2013-04-26 12:10:00,40.08,40.09,40.06,40.06,15400.0,30.6942,30.7019,30.6789,30.6789,15400.0
2013-04-26 12:20:00,40.05,40.07,40.03,40.05,11600.0,30.6712,30.6865,30.6559,30.6712,11600.0
2013-04-26 12:30:00,40.04,40.05,39.97,39.99,25600.0,30.6636,30.6712,30.61,30.6253,25600.0
2013-04-26 12:40:00,39.98,40.0,39.96,40.0,21800.0,30.6176,30.6329,30.6023,30.6329,21800.0
2013-04-26 12:50:00,40.0,40.02,39.98,40.02,17900.0,30.6329,30.6482,30.6176,30.6482,17900.0
2013-04-26 13:00:00,40.02,40.04,40.0,40.04,28700.0,30.6482,30.6636,30.6329,30.6636,28700.0
2013-04-26 13:10:00,40.04,40.04,40.01,40.01,17600.0,30.6636,30.6636,30.6406,30.6406,17600.0
2013-04-26 13:20:00,40.01,40.08,40.01,40.08,24400.0,30.6406,30.6942,30.6406,30.6942,24400.0
2013-04-26 13:30:00,40.09,40.09,40.06,40.06,24200.0,30.7019,30.7019,30.6789,30.6789,24200.0
2013-04-26 13:40:00,40.06,40.15,40.06,40.15,16900.0,30.6789,30.7478,30.6789,30.7478,16900.0
2013-04-26 13:50:00,40.14,40.15,40.08,40.14,85100.0,30.7401,30.7478,30.6942,30.7401,85100.0
2013-04-26 14:00:00,40.13,40.15,40.12,40.13,38700.0,30.7325,30.7478,30.7248,30.7325,38700.0
2013-04-26 14:10:00,40.13,40.21,40.12,40.21,37900.0,30.7325,30.7938,30.7248,30.7938,37900.0
2013-04-26 14:20:00,40.21,40.21,40.13,40.13,22100.0,30.7938,30.7938,30.7325,30.7325,22100.0
2013-04-26 14:30:00,40.13,40.15,40.13,40.15,26700.0,30.7325,30.7478,30.7325,30.7478,26700.0
2013-04-26 14:40:00,40.15,40.16,40.1,40.14,67000.0,30.7478,30.7555,30.7095,30.7401,67000.0
2013-04-26 14:50:00,40.14,40.16,40.13,40.15,34700.0,30.7401,30.7555,30.7325,30.7478,34700.0
2013-04-26 15:00:00,40.15,40.24,40.15,40.22,49900.0,30.7478,30.8167,30.7478,30.8014,49900.0
2013-04-26 15:10:00,40.22,40.25,40.21,40.22,29400.0,30.8014,30.8244,30.7938,30.8014,29400.0
2013-04-26 15:20:00,40.21,40.26,40.2,40.26,28900.0,30.7938,30.832,30.7861,30.832,28900.0
2013-04-26 15:30:00,40.25,40.29,40.23,40.23,47600.0,30.8244,30.855,30.8091,30.8091,47600.0
2013-04-26 15:40:00,40.23,40.25,40.18,40.21,73500.0,30.8091,30.8244,30.7708,30.7938,73500.0
2013-04-26 15:50:00,40.21,40.21,40.12,40.19,208100.0,30.7938,30.7938,30.7248,30.7784,208100.0
2013-04-29 09:30:00,40.23,40.39,40.2,40.25,112600.0,30.8091,30.9316,30.7861,30.8244,112600.0
2013-04-29 09:40:00,40.25,40.28,40.16,40.18,57200.0,30.8244,30.8474,30.7555,30.7708,57200.0
2013-04-29 09:50:00,40.17,40.22,40.12,40.19,83000.0,30.7631,30.8014,30.7248,30.7784,83000.0
2013-04-29 10:00:00,40.2,40.35,40.13,40.25,108700.0,30.7861,30.901,30.7325,30.8244,108700.0
2013-04-29 10:10:00,40.24,40.24,40.14,40.16,49600.0,30.8167,30.8167,30.7401,30.7555,49600.0
2013-04-29 10:20:00,40.16,40.22,40.14,40.17,50100.0,30.7555,30.8014,30.7401,30.7631,50100.0
2013-04-29 10:30:00,40.18,40.25,40.17,40.21,103900.0,30.7708,30.8244,30.7631,30.7938,103900.0
2013-04-29 10:40:00,40.22,40.23,40.13,40.14,61600.0,30.8014,30.8091,30.7325,30.7401,61600.0
2013-04-29 10:50:00,40.14,40.2,40.13,40.2,52800.0,30.7401,30.7861,30.7325,30.7861,52800.0
2013-04-29 11:00:00,40.19,40.22,40.16,40.2,34900.0,30.7784,30.8014,30.7555,30.7861,34900.0
2013-04-29 11:10:00,40.21,40.3,40.19,40.27,71800.0,30.7938,30.8627,30.7784,30.8397,71800.0
2013-04-29 11:20:00,40.27,40.27,40.21,40.25,34900.0,30.8397,30.8397,30.7938,30.8244,34900.0
2013-04-29 11:30:00,40.24,40.26,40.22,40.24,42700.0,30.8167,30.832,30.8014,30.8167,42700.0
2013-04-29 11:40:00,40.25,40.26,40.21,40.22,42600.0,30.8244,30.832,30.7938,30.8014,42600.0
2013-04-29 11:50:00,40.22,40.39,40.22,40.32,124900.0,30.8014,30.9316,30.8014,30.878,124900.0
2013-04-29 12:00:00,40.32,40.36,40.3,40.34,38000.0,30.878,30.9086,30.8627,30.8933,38000.0
2013-04-29 12:10:00,40.35,40.39,40.34,40.38,26000.0,30.901,30.9316,30.8933,30.9239,26000.0
2013-04-29 12:20:00,40.37,40.4,40.34,40.39,37300.0,30.9163,30.9393,30.8933,30.9316,37300.0
2013-04-29 12:30:00,40.39,40.43,40.39,40.42,45400.0,30.9316,30.9622,30.9316,30.9546,45400.0
2013-04-29 12:40:00,40.42,40.45,40.4,40.4,29300.0,30.9546,30.9775,30.9393,30.9393,29300.0
2013-04-29 12:50:00,40.4,40.48,40.39,40.47,43700.0,30.9393,31.0005,30.9316,30.9929,43700.0
2013-04-29 13:00:00,40.48,40.48,40.43,40.43,29700.0,31.0005,31.0005,30.9622,30.9622,29700.0
2013-04-29 13:10:00,40.44,40.5,40.44,40.46,32400.0,30.9699,31.0158,30.9699,30.9852,32400.0
2013-04-29 13:20:00,40.46,40.48,40.45,40.48,19300.0,30.9852,31.0005,30.9775,31.0005,19300.0
2013-04-29 13:30:00,40.47,40.5,40.47,40.49,18200.0,30.9929,31.0158,30.9929,31.0082,18200.0
2013-04-29 13:40:00,40.49,40.5,40.44,40.48,60200.0,31.0082,31.0158,30.9699,31.0005,60200.0
2013-04-29 13:50:00,40.47,40.5,40.45,40.48,45000.0,30.9929,31.0158,30.9775,31.0005,45000.0
2013-04-29 14:00:00,40.47,40.5,40.46,40.47,52000.0,30.9929,31.0158,30.9852,30.9929,52000.0
2013-04-29 14:10:00,40.47,40.5,40.46,40.5,33100.0,30.9929,31.0158,30.9852,31.0158,33100.0
2013-04-29 14:20:00,40.5,40.55,40.49,40.54,44800.0,31.0158,31.0541,31.0082,31.0465,44800.0
2013-04-29 14:30:00,40.53,40.57,40.52,40.54,45200.0,31.0388,31.0694,31.0312,31.0465,45200.0
2013-04-29 14:40:00,40.54,40.61,40.54,40.59,38200.0,31.0465,31.1001,31.0465,31.0848,38200.0
2013-04-29 14:50:00,40.59,40.59,40.58,40.58,18000.0,31.0848,31.0848,31.0771,31.0771,18000.0
2013-04-29 15:00:00,40.58,40.61,40.5,40.5,47300.0,31.0771,31.1001,31.0158,31.0158,47300.0
2013-04-29 15:10:00,40.51,40.54,40.5,40.52,25700.0,31.0235,31.0465,31.0158,31.0312,25700.0
2013-04-29 15:20:00,40.53,40.53,40.45,40.47,31900.0,31.0388,31.0388,30.9775,30.9929,31900.0
2013-04-29 15:30:00,40.48,40.5,40.43,40.44,100700.0,31.0005,31.0158,30.9622,30.9699,100700.0
2013-04-29 15:40:00,40.43,40.46,40.41,40.42,94200.0,30.9622,30.9852,30.9469,30.9546,94200.0
2013-04-29 15:50:00,40.41,40.48,40.35,40.46,275500.0,30.9469,31.0005,30.901,30.9852,275500.0
2013-04-30 09:30:00,40.38,40.39,40.1,40.35,95700.0,30.9239,30.9316,30.7095,30.901,95700.0
2013-04-30 09:40:00,40.36,40.38,40.25,40.31,37000.0,30.9086,30.9239,30.8244,30.8703,37000.0
2013-04-30 09:50:00,40.31,40.36,40.29,40.32,23200.0,30.8703,30.9086,30.855,30.878,23200.0
2013-04-30 10:00:00,40.34,40.38,40.26,40.34,38900.0,30.8933,30.9239,30.832,30.8933,38900.0
2013-04-30 10:10:00,40.34,40.43,40.32,40.43,49100.0,30.8933,30.9622,30.878,30.9622,49100.0
2013-04-30 10:20:00,40.43,40.45,40.37,40.45,44800.0,30.9622,30.9775,30.9163,30.9775,44800.0
2013-04-30 10:30:00,40.45,40.45,40.38,40.44,34500.0,30.9775,30.9775,30.9239,30.9699,34500.0
2013-04-30 10:40:00,40.45,40.56,40.43,40.54,51800.0,30.9775,31.0618,30.9622,31.0465,51800.0
2013-04-30 10:50:00,40.53,40.61,40.53,40.6,31500.0,31.0388,31.1001,31.0388,31.0924,31500.0
2013-04-30 11:00:00,40.61,40.61,40.51,40.55,42600.0,31.1001,31.1001,31.0235,31.0541,42600.0
2013-04-30 11:10:00,40.55,40.56,40.51,40.52,36400.0,31.0541,31.0618,31.0235,31.0312,36400.0
2013-04-30 11:20:00,40.51,40.55,40.48,40.51,28700.0,31.0235,31.0541,31.0005,31.0235,28700.0
2013-04-30 11:30:00,40.5,40.57,40.5,40.57,47900.0,31.0158,31.0694,31.0158,31.0694,47900.0
2013-04-30 11:40:00,40.57,40.61,40.55,40.61,19700.0,31.0694,31.1001,31.0541,31.1001,19700.0
2013-04-30 11:50:00,40.61,40.66,40.61,40.63,31000.0,31.1001,31.1384,31.1001,31.1154,31000.0
2013-04-30 12:00:00,40.63,40.65,40.62,40.63,27300.0,31.1154,31.1307,31.1077,31.1154,27300.0
2013-04-30 12:10:00,40.62,40.63,40.58,40.58,23100.0,31.1077,31.1154,31.0771,31.0771,23100.0
2013-04-30 12:20:00,40.59,40.65,40.59,40.64,25100.0,31.0848,31.1307,31.0848,31.1231,25100.0
2013-04-30 12:30:00,40.64,40.67,40.64,40.65,22000.0,31.1231,31.146,31.1231,31.1307,22000.0
2013-04-30 12:40:00,40.66,40.69,40.65,40.69,22300.0,31.1384,31.1613,31.1307,31.1613,22300.0
2013-04-30 12:50:00,40.69,40.75,40.68,40.74,49900.0,31.1613,31.2073,31.1537,31.1996,49900.0
2013-04-30 13:00:00,40.75,40.75,40.68,40.68,30000.0,31.2073,31.2073,31.1537,31.1537,30000.0
2013-04-30 13:10:00,40.68,40.71,40.65,40.71,20100.0,31.1537,31.1767,31.1307,31.1767,20100.0
2013-04-30 13:20:00,40.71,40.73,40.69,40.73,29900.0,31.1767,31.192,31.1613,31.192,29900.0
2013-04-30 13:30:00,40.72,40.77,40.7,40.76,24700.0,31.1843,31.2226,31.169,31.215,24700.0
2013-04-30 13:40:00,40.77,40.79,40.75,40.76,22800.0,31.2226,31.2379,31.2073,31.215,22800.0
2013-04-30 13:50:00,40.77,40.79,40.74,40.74,28100.0,31.2226,31.2379,31.1996,31.1996,28100.0
2013-04-30 14:00:00,40.74,40.79,40.72,40.74,37700.0,31.1996,31.2379,31.1843,31.1996,37700.0
2013-04-30 14:10:00,40.74,40.8,40.74,40.77,54800.0,31.1996,31.2456,31.1996,31.2226,54800.0
2013-04-30 14:20:00,40.78,40.8,40.75,40.76,35800.0,31.2303,31.2456,31.2073,31.215,35800.0
2013-04-30 14:30:00,40.76,40.8,40.76,40.77,50600.0,31.215,31.2456,31.215,31.2226,50600.0
2013-04-30 14:40:00,40.76,40.78,40.73,40.77,41800.0,31.215,31.2303,31.192,31.2226,41800.0
2013-04-30 14:50:00,40.76,40.8,40.76,40.8,46900.0,31.215,31.2456,31.215,31.2456,46900.0
2013-04-30 15:00:00,40.79,40.8,40.75,40.8,70200.0,31.2379,31.2456,31.2073,31.2456,70200.0
2013-04-30 15:10:00,40.79,40.87,40.79,40.86,63500.0,31.2379,31.2992,31.2379,31.2915,63500.0
2013-04-30 15:20:00,40.86,40.91,40.83,40.91,78900.0,31.2915,31.3298,31.2686,31.3298,78900.0
2013-04-30 15:30:00,40.91,40.96,40.89,40.96,193100.0,31.3298,31.3681,31.3145,31.3681,193100.0
2013-04-30 15:40:00,40.96,40.96,40.89,40.94,159100.0,31.3681,31.3681,31.3145,31.3528,159100.0
2013-04-30 15:50:00,40.94,41.0,40.93,40.97,411700.0,31.3528,31.3988,31.3451,31.3758,411700.0
2013-05-01 09:30:00,40.81,41.0,40.71,41.0,105900.0,31.2532,31.3988,31.1767,31.3988,105900.0
2013-05-01 09:40:00,40.98,41.0,40.84,40.88,41500.0,31.3834,31.3988,31.2762,31.3069,41500.0
2013-05-01 09:50:00,40.87,40.95,40.84,40.88,41000.0,31.2992,31.3605,31.2762,31.3069,41000.0
2013-05-01 10:00:00,40.89,40.98,40.84,40.98,62500.0,31.3145,31.3834,31.2762,31.3834,62500.0
2013-05-01 10:10:00,40.97,40.99,40.94,40.96,39300.0,31.3758,31.3911,31.3528,31.3681,39300.0
2013-05-01 10:20:00,40.96,41.15,40.96,41.11,44100.0,31.3681,31.5136,31.3681,31.483,44100.0
2013-05-01 10:30:00,41.11,41.18,41.04,41.15,69500.0,31.483,31.5366,31.4294,31.5136,69500.0
2013-05-01 10:40:00,41.15,41.18,41.0,41.13,127400.0,31.5136,31.5366,31.3988,31.4983,127400.0
2013-05-01 10:50:00,41.12,41.12,41.0,41.04,81800.0,31.4907,31.4907,31.3988,31.4294,81800.0
2013-05-01 11:00:00,41.04,41.04,40.99,41.03,37200.0,31.4294,31.4294,31.3911,31.4217,37200.0
2013-05-01 11:10:00,41.03,41.04,40.99,40.99,37700.0,31.4217,31.4294,31.3911,31.3911,37700.0
2013-05-01 11:20:00,40.99,40.99,40.93,40.95,60600.0,31.3911,31.3911,31.3451,31.3605,60600.0
2013-05-01 11:30:00,40.94,40.94,40.89,40.9,39500.0,31.3528,31.3528,31.3145,31.3222,39500.0
2013-05-01 11:40:00,40.9,40.92,40.86,40.91,36400.0,31.3222,31.3375,31.2915,31.3298,36400.0
2013-05-01 11:50:00,40.91,40.95,40.88,40.94,31000.0,31.3298,31.3605,31.3069,31.3528,31000.0
2013-05-01 12:00:00,40.94,40.95,40.86,40.87,22300.0,31.3528,31.3605,31.2915,31.2992,22300.0
2013-05-01 12:10:00,40.86,40.89,40.83,40.88,15100.0,31.2915,31.3145,31.2686,31.3069,15100.0
2013-05-01 12:20:00,40.88,40.89,40.87,40.88,16300.0,31.3069,31.3145,31.2992,31.3069,16300.0
2013-05-01 12:30:00,40.88,40.89,40.86,40.87,35200.0,31.3069,31.3145,31.2915,31.2992,35200.0
2013-05-01 12:40:00,40.87,40.88,40.86,40.88,23800.0,31.2992,31.3069,31.2915,31.3069,23800.0
2013-05-01 12:50:00,40.88,40.88,40.78,40.78,29900.0,31.3069,31.3069,31.2303,31.2303,29900.0
2013-05-01 13:00:00,40.77,40.84,40.76,40.83,52600.0,31.2226,31.2762,31.215,31.2686,52600.0
2013-05-01 13:10:00,40.84,40.89,40.7,40.7,147900.0,31.2762,31.3145,31.169,31.169,147900.0
2013-05-01 13:20:00,40.7,40.76,40.65,40.76,27600.0,31.169,31.215,31.1307,31.215,27600.0
2013-05-01 13:30:00,40.76,40.78,40.71,40.77,61900.0,31.215,31.2303,31.1767,31.2226,61900.0
2013-05-01 13:40:00,40.76,40.76,40.69,40.72,179900.0,31.215,31.215,31.1613,31.1843,179900.0
2013-05-01 13:50:00,40.71,40.71,40.62,40.63,30000.0,31.1767,31.1767,31.1077,31.1154,30000.0
2013-05-01 14:00:00,40.64,40.89,40.64,40.86,44200.0,31.1231,31.3145,31.1231,31.2915,44200.0
2013-05-01 14:10:00,40.86,40.88,40.78,40.83,58400.0,31.2915,31.3069,31.2303,31.2686,58400.0
2013-05-01 14:20:00,40.84,40.85,40.74,40.76,42600.0,31.2762,31.2839,31.1996,31.215,42600.0
2013-05-01 14:30:00,40.76,40.76,40.67,40.72,26000.0,31.215,31.215,31.146,31.1843,26000.0
2013-05-01 14:40:00,40.71,40.78,40.69,40.77,32100.0,31.1767,31.2303,31.1613,31.2226,32100.0
2013-05-01 14:50:00,40.77,40.81,40.76,40.79,65100.0,31.2226,31.2532,31.215,31.2379,65100.0
2013-05-01 15:00:00,40.79,40.82,40.73,40.73,99000.0,31.2379,31.2609,31.192,31.192,99000.0
2013-05-01 15:10:00,40.72,40.74,40.66,40.71,40700.0,31.1843,31.1996,31.1384,31.1767,40700.0
2013-05-01 15:20:00,40.7,40.7,40.62,40.64,48000.0,31.169,31.169,31.1077,31.1231,48000.0
2013-05-01 15:30:00,40.64,40.68,40.58,40.58,51300.0,31.1231,31.1537,31.0771,31.0771,51300.0
2013-05-01 15:40:00,40.59,40.64,40.55,40.61,84800.0,31.0848,31.1231,31.0541,31.1001,84800.0
2013-05-01 15:50:00,40.61,40.63,40.55,40.56,135200.0,31.1001,31.1154,31.0541,31.0618,135200.0
2013-05-02 09:30:00,40.64,40.74,40.58,40.71,48400.0,31.1231,31.1996,31.0771,31.1767,48400.0
2013-05-02 09:40:00,40.71,40.71,40.46,40.52,48400.0,31.1767,31.1767,30.9852,31.0312,48400.0
2013-05-02 09:50:00,40.53,40.65,40.51,40.6,59000.0,31.0388,31.1307,31.0235,31.0924,59000.0
2013-05-02 10:00:00,40.61,40.67,40.59,40.67,51200.0,31.1001,31.146,31.0848,31.146,51200.0
2013-05-02 10:10:00,40.67,40.68,40.59,40.6,72600.0,31.146,31.1537,31.0848,31.0924,72600.0
2013-05-02 10:20:00,40.6,40.62,40.56,40.57,40700.0,31.0924,31.1077,31.0618,31.0694,40700.0
2013-05-02 10:30:00,40.57,40.59,40.55,40.59,31400.0,31.0694,31.0848,31.0541,31.0848,31400.0
2013-05-02 10:40:00,40.59,40.59,40.52,40.55,48800.0,31.0848,31.0848,31.0312,31.0541,48800.0
2013-05-02 10:50:00,40.55,40.59,40.55,40.58,49200.0,31.0541,31.0848,31.0541,31.0771,49200.0
2013-05-02 11:00:00,40.58,40.66,40.58,40.66,42400.0,31.0771,31.1384,31.0771,31.1384,42400.0
2013-05-02 11:10:00,40.67,40.75,40.67,40.69,45700.0,31.146,31.2073,31.146,31.1613,45700.0
2013-05-02 11:20:00,40.69,40.7,40.63,40.66,43200.0,31.1613,31.169,31.1154,31.1384,43200.0
2013-05-02 11:30:00,40.66,40.67,40.61,40.61,24500.0,31.1384,31.146,31.1001,31.1001,24500.0
2013-05-02 11:40:00,40.62,40.64,40.61,40.64,22200.0,31.1077,31.1231,31.1001,31.1231,22200.0
2013-05-02 11:50:00,40.64,40.7,40.64,40.68,22300.0,31.1231,31.169,31.1231,31.1537,22300.0
2013-05-02 12:00:00,40.68,40.68,40.59,40.61,32300.0,31.1537,31.1537,31.0848,31.1001,32300.0
2013-05-02 12:10:00,40.61,40.65,40.6,40.61,45300.0,31.1001,31.1307,31.0924,31.1001,45300.0
2013-05-02 12:20:00,40.6,40.6,40.52,40.56,18200.0,31.0924,31.0924,31.0312,31.0618,18200.0
2013-05-02 12:30:00,40.56,40.61,40.55,40.61,20000.0,31.0618,31.1001,31.0541,31.1001,20000.0
2013-05-02 12:40:00,40.6,40.68,40.6,40.66,152500.0,31.0924,31.1537,31.0924,31.1384,152500.0
2013-05-02 12:50:00,40.65,40.71,40.65,40.71,19300.0,31.1307,31.1767,31.1307,31.1767,19300.0
2013-05-02 13:00:00,40.71,40.72,40.7,40.72,17200.0,31.1767,31.1843,31.169,31.1843,17200.0
2013-05-02 13:10:00,40.72,40.72,40.68,40.68,27200.0,31.1843,31.1843,31.1537,31.1537,27200.0
2013-05-02 13:20:00,40.68,40.72,40.66,40.69,33700.0,31.1537,31.1843,31.1384,31.1613,33700.0
2013-05-02 13:30:00,40.69,40.73,40.68,40.72,85800.0,31.1613,31.192,31.1537,31.1843,85800.0
2013-05-02 13:40:00,40.71,40.75,40.71,40.74,18500.0,31.1767,31.2073,31.1767,31.1996,18500.0
2013-05-02 13:50:00,40.74,40.78,40.72,40.78,25200.0,31.1996,31.2303,31.1843,31.2303,25200.0
2013-05-02 14:00:00,40.77,40.82,40.76,40.76,49300.0,31.2226,31.2609,31.215,31.215,49300.0
2013-05-02 14:10:00,40.76,40.79,40.73,40.77,70800.0,31.215,31.2379,31.192,31.2226,70800.0
2013-05-02 14:20:00,40.76,40.77,40.75,40.76,73700.0,31.215,31.2226,31.2073,31.215,73700.0
2013-05-02 14:30:00,40.76,40.81,40.75,40.81,18500.0,31.215,31.2532,31.2073,31.2532,18500.0
2013-05-02 14:40:00,40.81,40.81,40.74,40.76,55700.0,31.2532,31.2532,31.1996,31.215,55700.0
2013-05-02 14:50:00,40.77,40.79,40.75,40.79,62300.0,31.2226,31.2379,31.2073,31.2379,62300.0
2013-05-02 15:00:00,40.78,40.81,40.78,40.78,46000.0,31.2303,31.2532,31.2303,31.2303,46000.0
2013-05-02 15:10:00,40.78,40.81,40.78,40.79,68100.0,31.2303,31.2532,31.2303,31.2379,68100.0
2013-05-02 15:20:00,40.79,40.82,40.78,40.82,49100.0,31.2379,31.2609,31.2303,31.2609,49100.0
2013-05-02 15:30:00,40.82,40.85,40.81,40.84,76300.0,31.2609,31.2839,31.2532,31.2762,76300.0
2013-05-02 15:40:00,40.83,40.84,40.75,40.75,79300.0,31.2686,31.2762,31.2073,31.2073,79300.0
2013-05-02 15:50:00,40.75,40.8,40.75,40.79,238500.0,31.2073,31.2456,31.2073,31.2379,238500.0
2013-05-03 09:30:00,41.05,41.2,41.0,41.2,53400.0,31.437,31.5519,31.3988,31.5519,53400.0
2013-05-03 09:40:00,41.21,41.23,41.04,41.05,30900.0,31.5596,31.5749,31.4294,31.437,30900.0
2013-05-03 09:50:00,41.05,41.12,40.97,41.06,31400.0,31.437,31.4907,31.3758,31.4447,31400.0
2013-05-03 10:00:00,41.08,41.08,40.98,41.0,24300.0,31.46,31.46,31.3834,31.3988,24300.0
2013-05-03 10:10:00,41.0,41.06,41.0,41.03,26000.0,31.3988,31.4447,31.3988,31.4217,26000.0
2013-05-03 10:20:00,41.02,41.11,41.01,41.07,34300.0,31.4141,31.483,31.4064,31.4524,34300.0
2013-05-03 10:30:00,41.08,41.12,41.04,41.11,49200.0,31.46,31.4907,31.4294,31.483,49200.0
2013-05-03 10:40:00,41.11,41.13,41.07,41.08,12600.0,31.483,31.4983,31.4524,31.46,12600.0
2013-05-03 10:50:00,41.07,41.09,41.02,41.04,26400.0,31.4524,31.4677,31.4141,31.4294,26400.0
2013-05-03 11:00:00,41.05,41.08,41.01,41.06,25000.0,31.437,31.46,31.4064,31.4447,25000.0
2013-05-03 11:10:00,41.07,41.08,41.04,41.05,13400.0,31.4524,31.46,31.4294,31.437,13400.0
2013-05-03 11:20:00,41.05,41.05,41.01,41.03,13800.0,31.437,31.437,31.4064,31.4217,13800.0
2013-05-03 11:30:00,41.02,41.06,41.01,41.04,335400.0,31.4141,31.4447,31.4064,31.4294,335400.0
2013-05-03 11:40:00,41.04,41.06,41.01,41.03,824800.0,31.4294,31.4447,31.4064,31.4217,824800.0
2013-05-03 11:50:00,41.02,41.06,41.01,41.01,160200.0,31.4141,31.4447,31.4064,31.4064,160200.0
2013-05-03 12:00:00,41.02,41.05,41.01,41.04,13600.0,31.4141,31.437,31.4064,31.4294,13600.0
2013-05-03 12:10:00,41.04,41.06,41.03,41.05,17200.0,31.4294,31.4447,31.4217,31.437,17200.0
2013-05-03 12:20:00,41.06,41.07,41.04,41.05,15600.0,31.4447,31.4524,31.4294,31.437,15600.0
2013-05-03 12:30:00,41.05,41.05,41.03,41.03,19700.0,31.437,31.437,31.4217,31.4217,19700.0
2013-05-03 12:40:00,41.04,41.05,41.03,41.05,16000.0,31.4294,31.437,31.4217,31.437,16000.0
2013-05-03 12:50:00,41.04,41.06,41.04,41.06,10200.0,31.4294,31.4447,31.4294,31.4447,10200.0
2013-05-03 13:00:00,41.05,41.08,41.05,41.07,26400.0,31.437,31.46,31.437,31.4524,26400.0
2013-05-03 13:10:00,41.07,41.09,41.07,41.07,14000.0,31.4524,31.4677,31.4524,31.4524,14000.0
2013-05-03 13:20:00,41.08,41.09,41.03,41.03,76200.0,31.46,31.4677,31.4217,31.4217,76200.0
2013-05-03 13:30:00,41.03,41.04,41.02,41.04,15700.0,31.4217,31.4294,31.4141,31.4294,15700.0
2013-05-03 13:40:00,41.03,41.07,41.02,41.06,43200.0,31.4217,31.4524,31.4141,31.4447,43200.0
2013-05-03 13:50:00,41.07,41.1,41.06,41.09,26300.0,31.4524,31.4753,31.4447,31.4677,26300.0
2013-05-03 14:00:00,41.08,41.11,41.07,41.11,28100.0,31.46,31.483,31.4524,31.483,28100.0
2013-05-03 14:10:00,41.11,41.14,41.09,41.12,43700.0,31.483,31.506,31.4677,31.4907,43700.0
2013-05-03 14:20:00,41.12,41.13,41.07,41.1,26700.0,31.4907,31.4983,31.4524,31.4753,26700.0
2013-05-03 14:30:00,41.1,41.11,41.08,41.09,22000.0,31.4753,31.483,31.46,31.4677,22000.0
2013-05-03 14:40:00,41.09,41.1,41.05,41.09,24000.0,31.4677,31.4753,31.437,31.4677,24000.0
2013-05-03 14:50:00,41.08,41.1,41.03,41.03,21600.0,31.46,31.4753,31.4217,31.4217,21600.0
2013-05-03 15:00:00,41.04,41.05,41.02,41.03,21000.0,31.4294,31.437,31.4141,31.4217,21000.0
2013-05-03 15:10:00,41.03,41.05,41.02,41.04,21900.0,31.4217,31.437,31.4141,31.4294,21900.0
2013-05-03 15:20:00,41.04,41.06,41.03,41.05,27400.0,31.4294,31.4447,31.4217,31.437,27400.0
2013-05-03 15:30:00,41.05,41.07,41.03,41.04,58100.0,31.437,31.4524,31.4217,31.4294,58100.0
2013-05-03 15:40:00,41.04,41.08,41.03,41.06,55500.0,31.4294,31.46,31.4217,31.4447,55500.0
2013-05-03 15:50:00,41.05,41.12,41.05,41.11,258000.0,31.437,31.4907,31.437,31.483,258000.0
2013-05-06 09:30:00,41.04,41.14,41.0,41.14,65200.0,31.4294,31.506,31.3988,31.506,65200.0
2013-05-06 09:40:00,41.14,41.22,41.1,41.16,20500.0,31.506,31.5672,31.4753,31.5213,20500.0
2013-05-06 09:50:00,41.16,41.16,41.02,41.07,41300.0,31.5213,31.5213,31.4141,31.4524,41300.0
2013-05-06 10:00:00,41.07,41.1,41.03,41.1,28600.0,31.4524,31.4753,31.4217,31.4753,28600.0
2013-05-06 10:10:00,41.1,41.19,41.1,41.13,23600.0,31.4753,31.5443,31.4753,31.4983,23600.0
2013-05-06 10:20:00,41.14,41.15,41.1,41.12,17300.0,31.506,31.5136,31.4753,31.4907,17300.0
2013-05-06 10:30:00,41.13,41.18,41.11,41.11,21900.0,31.4983,31.5366,31.483,31.483,21900.0
2013-05-06 10:40:00,41.11,41.11,41.04,41.09,31300.0,31.483,31.483,31.4294,31.4677,31300.0
2013-05-06 10:50:00,41.08,41.13,41.05,41.09,16900.0,31.46,31.4983,31.437,31.4677,16900.0
2013-05-06 11:00:00,41.1,41.15,41.1,41.14,13300.0,31.4753,31.5136,31.4753,31.506,13300.0
2013-05-06 11:10:00,41.14,41.18,41.11,41.11,26500.0,31.506,31.5366,31.483,31.483,26500.0
2013-05-06 11:20:00,41.1,41.12,41.06,41.07,17000.0,31.4753,31.4907,31.4447,31.4524,17000.0
2013-05-06 11:30:00,41.08,41.09,41.04,41.04,16400.0,31.46,31.4677,31.4294,31.4294,16400.0
2013-05-06 11:40:00,41.04,41.11,41.01,41.07,64000.0,31.4294,31.483,31.4064,31.4524,64000.0
2013-05-06 11:50:00,41.08,41.16,41.08,41.15,28500.0,31.46,31.5213,31.46,31.5136,28500.0
2013-05-06 12:00:00,41.15,41.16,41.11,41.15,44200.0,31.5136,31.5213,31.483,31.5136,44200.0
2013-05-06 12:10:00,41.16,41.2,41.15,41.19,33900.0,31.5213,31.5519,31.5136,31.5443,33900.0
2013-05-06 12:20:00,41.18,41.18,41.15,41.16,9900.0,31.5366,31.5366,31.5136,31.5213,9900.0
2013-05-06 12:30:00,41.16,41.22,41.16,41.2,24400.0,31.5213,31.5672,31.5213,31.5519,24400.0
2013-05-06 12:40:00,41.2,41.21,41.18,41.18,15300.0,31.5519,31.5596,31.5366,31.5366,15300.0
2013-05-06 12:50:00,41.19,41.22,41.18,41.2,20600.0,31.5443,31.5672,31.5366,31.5519,20600.0
2013-05-06 13:00:00,41.2,41.23,41.19,41.23,21800.0,31.5519,31.5749,31.5443,31.5749,21800.0
2013-05-06 13:10:00,41.22,41.23,41.19,41.22,12300.0,31.5672,31.5749,31.5443,31.5672,12300.0
2013-05-06 13:20:00,41.22,41.23,41.2,41.21,10900.0,31.5672,31.5749,31.5519,31.5596,10900.0
2013-05-06 13:30:00,41.21,41.22,41.19,41.21,13400.0,31.5596,31.5672,31.5443,31.5596,13400.0
2013-05-06 13:40:00,41.21,41.23,41.2,41.21,12200.0,31.5596,31.5749,31.5519,31.5596,12200.0
2013-05-06 13:50:00,41.22,41.22,41.18,41.19,17100.0,31.5672,31.5672,31.5366,31.5443,17100.0
2013-05-06 14:00:00,41.19,41.19,41.13,41.17,17600.0,31.5443,31.5443,31.4983,31.5289,17600.0
2013-05-06 14:10:00,41.16,41.19,41.16,41.18,16800.0,31.5213,31.5443,31.5213,31.5366,16800.0
2013-05-06 14:20:00,41.18,41.19,41.16,41.17,18200.0,31.5366,31.5443,31.5213,31.5289,18200.0
2013-05-06 14:30:00,41.16,41.16,41.11,41.11,18600.0,31.5213,31.5213,31.483,31.483,18600.0
2013-05-06 14:40:00,41.12,41.14,41.11,41.12,22700.0,31.4907,31.506,31.483,31.4907,22700.0
2013-05-06 14:50:00,41.12,41.14,41.11,41.13,14800.0,31.4907,31.506,31.483,31.4983,14800.0
2013-05-06 15:00:00,41.12,41.13,41.1,41.12,22900.0,31.4907,31.4983,31.4753,31.4907,22900.0
2013-05-06 15:10:00,41.12,41.12,41.08,41.1,22700.0,31.4907,31.4907,31.46,31.4753,22700.0
2013-05-06 15:20:00,41.11,41.11,41.07,41.09,20400.0,31.483,31.483,31.4524,31.4677,20400.0
2013-05-06 15:30:00,41.1,41.11,41.08,41.09,36800.0,31.4753,31.483,31.46,31.4677,36800.0
2013-05-06 15:40:00,41.09,41.12,41.06,41.07,75700.0,31.4677,31.4907,31.4447,31.4524,75700.0
2013-05-06 15:50:00,41.07,41.1,41.05,41.08,102800.0,31.4524,31.4753,31.437,31.46,102800.0
2013-05-07 09:30:00,41.22,41.48,41.22,41.47,98100.0,31.5672,31.7663,31.5672,31.7587,98100.0
2013-05-07 09:40:00,41.46,41.46,41.34,41.39,44500.0,31.751,31.751,31.6591,31.6974,44500.0
2013-05-07 09:50:00,41.39,41.44,41.36,41.44,19400.0,31.6974,31.7357,31.6744,31.7357,19400.0
2013-05-07 10:00:00,41.45,41.47,41.26,41.26,35000.0,31.7434,31.7587,31.5979,31.5979,35000.0
2013-05-07 10:10:00,41.26,41.29,41.15,41.22,48800.0,31.5979,31.6208,31.5136,31.5672,48800.0
2013-05-07 10:20:00,41.22,41.35,41.2,41.31,24900.0,31.5672,31.6668,31.5519,31.6362,24900.0
2013-05-07 10:30:00,41.32,41.33,41.23,41.24,16800.0,31.6438,31.6515,31.5749,31.5825,16800.0
2013-05-07 10:40:00,41.24,41.27,41.2,41.23,15700.0,31.5825,31.6055,31.5519,31.5749,15700.0
2013-05-07 10:50:00,41.23,41.23,41.18,41.21,16500.0,31.5749,31.5749,31.5366,31.5596,16500.0
2013-05-07 11:00:00,41.21,41.31,41.21,41.3,26300.0,31.5596,31.6362,31.5596,31.6285,26300.0
2013-05-07 11:10:00,41.3,41.34,41.28,41.29,20800.0,31.6285,31.6591,31.6132,31.6208,20800.0
2013-05-07 11:20:00,41.29,41.34,41.24,41.24,77800.0,31.6208,31.6591,31.5825,31.5825,77800.0
2013-05-07 11:30:00,41.25,41.29,41.23,41.29,15600.0,31.5902,31.6208,31.5749,31.6208,15600.0
2013-05-07 11:40:00,41.29,41.3,41.23,41.25,21600.0,31.6208,31.6285,31.5749,31.5902,21600.0
2013-05-07 11:50:00,41.25,41.25,41.21,41.23,15100.0,31.5902,31.5902,31.5596,31.5749,15100.0
2013-05-07 12:00:00,41.23,41.25,41.21,41.24,13300.0,31.5749,31.5902,31.5596,31.5825,13300.0
2013-05-07 12:10:00,41.24,41.27,41.23,41.25,18800.0,31.5825,31.6055,31.5749,31.5902,18800.0
2013-05-07 12:20:00,41.25,41.28,41.22,41.22,18500.0,31.5902,31.6132,31.5672,31.5672,18500.0
2013-05-07 12:30:00,41.22,41.28,41.22,41.28,14800.0,31.5672,31.6132,31.5672,31.6132,14800.0
2013-05-07 12:40:00,41.28,41.31,41.26,41.3,56400.0,31.6132,31.6362,31.5979,31.6285,56400.0
2013-05-07 12:50:00,41.32,41.36,41.32,41.34,14000.0,31.6438,31.6744,31.6438,31.6591,14000.0
2013-05-07 13:00:00,41.34,41.34,41.3,41.32,47200.0,31.6591,31.6591,31.6285,31.6438,47200.0
2013-05-07 13:10:00,41.33,41.39,41.33,41.38,16300.0,31.6515,31.6974,31.6515,31.6898,16300.0
2013-05-07 13:20:00,41.38,41.38,41.34,41.36,30700.0,31.6898,31.6898,31.6591,31.6744,30700.0
2013-05-07 13:30:00,41.37,41.39,41.34,41.38,34000.0,31.6821,31.6974,31.6591,31.6898,34000.0
2013-05-07 13:40:00,41.38,41.42,41.37,41.41,23900.0,31.6898,31.7204,31.6821,31.7127,23900.0
2013-05-07 13:50:00,41.41,41.41,41.35,41.36,12900.0,31.7127,31.7127,31.6668,31.6744,12900.0
2013-05-07 14:00:00,41.35,41.39,41.35,41.38,13400.0,31.6668,31.6974,31.6668,31.6898,13400.0
2013-05-07 14:10:00,41.39,41.4,41.38,41.39,15500.0,31.6974,31.7051,31.6898,31.6974,15500.0
2013-05-07 14:20:00,41.39,41.43,41.38,41.43,60400.0,31.6974,31.7281,31.6898,31.7281,60400.0
2013-05-07 14:30:00,41.42,41.44,41.39,41.39,18000.0,31.7204,31.7357,31.6974,31.6974,18000.0
2013-05-07 14:40:00,41.4,41.4,41.34,41.37,34100.0,31.7051,31.7051,31.6591,31.6821,34100.0
2013-05-07 14:50:00,41.37,41.44,41.36,41.44,21900.0,31.6821,31.7357,31.6744,31.7357,21900.0
2013-05-07 15:00:00,41.44,41.44,41.42,41.43,22900.0,31.7357,31.7357,31.7204,31.7281,22900.0
2013-05-07 15:10:00,41.43,41.45,41.42,41.45,33500.0,31.7281,31.7434,31.7204,31.7434,33500.0
2013-05-07 15:20:00,41.44,41.45,41.42,41.45,42100.0,31.7357,31.7434,31.7204,31.7434,42100.0
2013-05-07 15:30:00,41.44,41.48,41.44,41.46,43300.0,31.7357,31.7663,31.7357,31.751,43300.0
2013-05-07 15:40:00,41.46,41.47,41.41,41.41,75000.0,31.751,31.7587,31.7127,31.7127,75000.0
2013-05-07 15:50:00,41.41,41.43,41.37,41.43,137500.0,31.7127,31.7281,31.6821,31.7281,137500.0
2013-05-08 09:30:00,41.39,41.42,41.21,41.21,52900.0,31.6974,31.7204,31.5596,31.5596,52900.0
2013-05-08 09:40:00,41.21,41.26,41.14,41.17,31200.0,31.5596,31.5979,31.506,31.5289,31200.0
2013-05-08 09:50:00,41.17,41.29,41.14,41.18,32800.0,31.5289,31.6208,31.506,31.5366,32800.0
2013-05-08 10:00:00,41.18,41.28,41.16,41.19,38900.0,31.5366,31.6132,31.5213,31.5443,38900.0
2013-05-08 10:10:00,41.19,41.3,41.19,41.27,40600.0,31.5443,31.6285,31.5443,31.6055,40600.0
2013-05-08 10:20:00,41.26,41.28,41.2,41.23,77800.0,31.5979,31.6132,31.5519,31.5749,77800.0
2013-05-08 10:30:00,41.23,41.42,41.21,41.4,58400.0,31.5749,31.7204,31.5596,31.7051,58400.0
2013-05-08 10:40:00,41.41,41.41,41.29,41.29,17800.0,31.7127,31.7127,31.6208,31.6208,17800.0
2013-05-08 10:50:00,41.29,41.38,41.27,41.37,47200.0,31.6208,31.6898,31.6055,31.6821,47200.0
2013-05-08 11:00:00,41.38,41.39,41.33,41.38,23700.0,31.6898,31.6974,31.6515,31.6898,23700.0
2013-05-08 11:10:00,41.39,41.42,41.39,41.4,13300.0,31.6974,31.7204,31.6974,31.7051,13300.0
2013-05-08 11:20:00,41.4,41.43,41.4,41.41,30800.0,31.7051,31.7281,31.7051,31.7127,30800.0
2013-05-08 11:30:00,41.41,41.41,41.38,41.4,31700.0,31.7127,31.7127,31.6898,31.7051,31700.0
2013-05-08 11:40:00,41.4,41.42,41.37,41.38,25200.0,31.7051,31.7204,31.6821,31.6898,25200.0
2013-05-08 11:50:00,41.37,41.38,41.35,41.37,19900.0,31.6821,31.6898,31.6668,31.6821,19900.0
2013-05-08 12:00:00,41.38,41.41,41.36,41.4,39500.0,31.6898,31.7127,31.6744,31.7051,39500.0
2013-05-08 12:10:00,41.41,41.42,41.36,41.36,21800.0,31.7127,31.7204,31.6744,31.6744,21800.0
2013-05-08 12:20:00,41.36,41.43,41.36,41.41,50600.0,31.6744,31.7281,31.6744,31.7127,50600.0
2013-05-08 12:30:00,41.41,41.43,41.4,41.42,13100.0,31.7127,31.7281,31.7051,31.7204,13100.0
2013-05-08 12:40:00,41.42,41.42,41.38,41.42,44200.0,31.7204,31.7204,31.6898,31.7204,44200.0
2013-05-08 12:50:00,41.42,41.46,41.42,41.44,20500.0,31.7204,31.751,31.7204,31.7357,20500.0
2013-05-08 13:00:00,41.45,41.5,41.45,41.49,23700.0,31.7434,31.7817,31.7434,31.774,23700.0
2013-05-08 13:10:00,41.48,41.5,41.46,41.46,10200.0,31.7663,31.7817,31.751,31.751,10200.0
2013-05-08 13:20:00,41.47,41.48,41.44,41.46,20200.0,31.7587,31.7663,31.7357,31.751,20200.0
2013-05-08 13:30:00,41.46,41.48,41.45,41.47,16500.0,31.751,31.7663,31.7434,31.7587,16500.0
2013-05-08 13:40:00,41.46,41.47,41.41,41.43,17900.0,31.751,31.7587,31.7127,31.7281,17900.0
2013-05-08 13:50:00,41.44,41.45,41.42,41.44,18300.0,31.7357,31.7434,31.7204,31.7357,18300.0
2013-05-08 14:00:00,41.44,41.47,41.42,41.46,19500.0,31.7357,31.7587,31.7204,31.751,19500.0
2013-05-08 14:10:00,41.46,41.49,41.45,41.47,21500.0,31.751,31.774,31.7434,31.7587,21500.0
2013-05-08 14:20:00,41.47,41.48,41.45,41.46,15900.0,31.7587,31.7663,31.7434,31.751,15900.0
2013-05-08 14:30:00,41.45,41.46,41.41,41.43,24800.0,31.7434,31.751,31.7127,31.7281,24800.0
2013-05-08 14:40:00,41.43,41.43,41.37,41.4,22400.0,31.7281,31.7281,31.6821,31.7051,22400.0
2013-05-08 14:50:00,41.39,41.42,41.38,41.4,20100.0,31.6974,31.7204,31.6898,31.7051,20100.0
2013-05-08 15:00:00,41.41,41.42,41.37,41.37,11500.0,31.7127,31.7204,31.6821,31.6821,11500.0
2013-05-08 15:10:00,41.37,41.43,41.37,41.43,26800.0,31.6821,31.7281,31.6821,31.7281,26800.0
2013-05-08 15:20:00,41.43,41.47,41.43,41.43,28000.0,31.7281,31.7587,31.7281,31.7281,28000.0
2013-05-08 15:30:00,41.44,41.48,41.44,41.45,33100.0,31.7357,31.7663,31.7357,31.7434,33100.0
2013-05-08 15:40:00,41.45,41.49,41.45,41.47,42100.0,31.7434,31.774,31.7434,31.7587,42100.0
2013-05-08 15:50:00,41.47,41.52,41.44,41.51,184000.0,31.7587,31.797,31.7357,31.7893,184000.0
2013-05-09 09:30:00,41.47,41.55,41.44,41.49,30300.0,31.7587,31.82,31.7357,31.774,30300.0
2013-05-09 09:40:00,41.51,41.52,41.43,41.46,11900.0,31.7893,31.797,31.7281,31.751,11900.0
2013-05-09 09:50:00,41.43,41.52,41.43,41.51,46200.0,31.7281,31.797,31.7281,31.7893,46200.0
2013-05-09 10:00:00,41.49,41.55,41.46,41.47,12300.0,31.774,31.82,31.751,31.7587,12300.0
2013-05-09 10:10:00,41.47,41.51,41.41,41.42,47200.0,31.7587,31.7893,31.7127,31.7204,47200.0
2013-05-09 10:20:00,41.41,41.46,41.4,41.42,50600.0,31.7127,31.751,31.7051,31.7204,50600.0
2013-05-09 10:30:00,41.42,41.54,41.4,41.52,19600.0,31.7204,31.8123,31.7051,31.797,19600.0
2013-05-09 10:40:00,41.51,41.51,41.46,41.47,8900.0,31.7893,31.7893,31.751,31.7587,8900.0
2013-05-09 10:50:00,41.46,41.46,41.39,41.44,23000.0,31.751,31.751,31.6974,31.7357,23000.0
2013-05-09 11:00:00,41.44,41.48,41.43,41.45,18700.0,31.7357,31.7663,31.7281,31.7434,18700.0
2013-05-09 11:10:00,41.45,41.45,41.33,41.33,32100.0,31.7434,31.7434,31.6515,31.6515,32100.0
2013-05-09 11:20:00,41.33,41.39,41.33,41.39,29000.0,31.6515,31.6974,31.6515,31.6974,29000.0
2013-05-09 11:30:00,41.4,41.4,41.34,41.37,87000.0,31.7051,31.7051,31.6591,31.6821,87000.0
2013-05-09 11:40:00,41.37,41.38,41.33,41.34,23600.0,31.6821,31.6898,31.6515,31.6591,23600.0
2013-05-09 11:50:00,41.34,41.37,41.34,41.36,17000.0,31.6591,31.6821,31.6591,31.6744,17000.0
2013-05-09 12:00:00,41.36,41.37,41.33,41.34,12200.0,31.6744,31.6821,31.6515,31.6591,12200.0
2013-05-09 12:10:00,41.34,41.35,41.31,41.31,18900.0,31.6591,31.6668,31.6362,31.6362,18900.0
2013-05-09 12:20:00,41.31,41.32,41.28,41.32,13000.0,31.6362,31.6438,31.6132,31.6438,13000.0
2013-05-09 12:30:00,41.31,41.32,41.27,41.27,12200.0,31.6362,31.6438,31.6055,31.6055,12200.0
2013-05-09 12:40:00,41.27,41.28,41.19,41.2,68700.0,31.6055,31.6132,31.5443,31.5519,68700.0
2013-05-09 12:50:00,41.2,41.26,41.2,41.22,59000.0,31.5519,31.5979,31.5519,31.5672,59000.0
2013-05-09 13:00:00,41.21,41.22,41.17,41.19,48800.0,31.5596,31.5672,31.5289,31.5443,48800.0
2013-05-09 13:10:00,41.18,41.22,41.18,41.21,40100.0,31.5366,31.5672,31.5366,31.5596,40100.0
2013-05-09 13:20:00,41.21,41.21,41.16,41.17,30800.0,31.5596,31.5596,31.5213,31.5289,30800.0
2013-05-09 13:30:00,41.17,41.21,41.17,41.21,50300.0,31.5289,31.5596,31.5289,31.5596,50300.0
2013-05-09 13:40:00,41.21,41.23,41.18,41.18,47400.0,31.5596,31.5749,31.5366,31.5366,47400.0
2013-05-09 13:50:00,41.19,41.22,41.15,41.22,24900.0,31.5443,31.5672,31.5136,31.5672,24900.0
2013-05-09 14:00:00,41.22,41.25,41.22,41.24,27000.0,31.5672,31.5902,31.5672,31.5825,27000.0
2013-05-09 14:10:00,41.23,41.25,41.22,41.24,17600.0,31.5749,31.5902,31.5672,31.5825,17600.0
2013-05-09 14:20:00,41.24,41.25,41.21,41.24,19900.0,31.5825,31.5902,31.5596,31.5825,19900.0
2013-05-09 14:30:00,41.24,41.26,41.16,41.18,27300.0,31.5825,31.5979,31.5213,31.5366,27300.0
2013-05-09 14:40:00,41.17,41.19,41.15,41.15,18500.0,31.5289,31.5443,31.5136,31.5136,18500.0
2013-05-09 14:50:00,41.16,41.18,41.11,41.12,40100.0,31.5213,31.5366,31.483,31.4907,40100.0
2013-05-09 15:00:00,41.12,41.16,41.05,41.16,45700.0,31.4907,31.5213,31.437,31.5213,45700.0
2013-05-09 15:10:00,41.15,41.19,41.12,41.18,41900.0,31.5136,31.5443,31.4907,31.5366,41900.0
2013-05-09 15:20:00,41.17,41.25,41.16,41.24,64800.0,31.5289,31.5902,31.5213,31.5825,64800.0
2013-05-09 15:30:00,41.23,41.28,41.23,41.26,41400.0,31.5749,31.6132,31.5749,31.5979,41400.0
2013-05-09 15:40:00,41.27,41.27,41.22,41.26,71800.0,31.6055,31.6055,31.5672,31.5979,71800.0
2013-05-09 15:50:00,41.26,41.29,41.2,41.28,152400.0,31.5979,31.6208,31.5519,31.6132,152400.0
2013-05-10 09:30:00,41.27,41.38,41.14,41.27,34900.0,31.6055,31.6898,31.506,31.6055,34900.0
2013-05-10 09:40:00,41.27,41.27,41.19,41.27,15200.0,31.6055,31.6055,31.5443,31.6055,15200.0
2013-05-10 09:50:00,41.26,41.39,41.24,41.33,21700.0,31.5979,31.6974,31.5825,31.6515,21700.0
2013-05-10 10:00:00,41.35,41.38,41.3,41.33,28800.0,31.6668,31.6898,31.6285,31.6515,28800.0
2013-05-10 10:10:00,41.33,41.39,41.32,41.36,14100.0,31.6515,31.6974,31.6438,31.6744,14100.0
2013-05-10 10:20:00,41.36,41.41,41.31,41.32,28300.0,31.6744,31.7127,31.6362,31.6438,28300.0
2013-05-10 10:30:00,41.3,41.3,41.11,41.16,21900.0,31.6285,31.6285,31.483,31.5213,21900.0
2013-05-10 10:40:00,41.15,41.27,41.15,41.21,15500.0,31.5136,31.6055,31.5136,31.5596,15500.0
2013-05-10 10:50:00,41.24,41.28,41.22,41.28,16500.0,31.5825,31.6132,31.5672,31.6132,16500.0
2013-05-10 11:00:00,41.3,41.32,41.28,41.29,15800.0,31.6285,31.6438,31.6132,31.6208,15800.0
2013-05-10 11:10:00,41.29,41.34,41.28,41.29,9900.0,31.6208,31.6591,31.6132,31.6208,9900.0
2013-05-10 11:20:00,41.28,41.28,41.23,41.28,16200.0,31.6132,31.6132,31.5749,31.6132,16200.0
2013-05-10 11:30:00,41.28,41.3,41.26,41.27,27200.0,31.6132,31.6285,31.5979,31.6055,27200.0
2013-05-10 11:40:00,41.27,41.27,41.16,41.16,39400.0,31.6055,31.6055,31.5213,31.5213,39400.0
2013-05-10 11:50:00,41.16,41.23,41.14,41.14,57500.0,31.5213,31.5749,31.506,31.506,57500.0
2013-05-10 12:00:00,41.14,41.16,41.08,41.09,20500.0,31.506,31.5213,31.46,31.4677,20500.0
2013-05-10 12:10:00,41.08,41.15,41.06,41.13,15800.0,31.46,31.5136,31.4447,31.4983,15800.0
2013-05-10 12:20:00,41.14,41.18,41.13,41.14,11100.0,31.506,31.5366,31.4983,31.506,11100.0
2013-05-10 12:30:00,41.13,41.15,41.1,41.1,14700.0,31.4983,31.5136,31.4753,31.4753,14700.0
2013-05-10 12:40:00,41.1,41.13,41.1,41.1,13100.0,31.4753,31.4983,31.4753,31.4753,13100.0
2013-05-10 12:50:00,41.1,41.12,41.08,41.09,8800.0,31.4753,31.4907,31.46,31.4677,8800.0
2013-05-10 13:00:00,41.09,41.16,41.09,41.15,15400.0,31.4677,31.5213,31.4677,31.5136,15400.0
2013-05-10 13:10:00,41.15,41.16,41.14,41.15,9500.0,31.5136,31.5213,31.506,31.5136,9500.0
2013-05-10 13:20:00,41.15,41.21,41.13,41.18,11000.0,31.5136,31.5596,31.4983,31.5366,11000.0
2013-05-10 13:30:00,41.18,41.19,41.12,41.12,11000.0,31.5366,31.5443,31.4907,31.4907,11000.0
2013-05-10 13:40:00,41.12,41.15,41.12,41.15,11700.0,31.4907,31.5136,31.4907,31.5136,11700.0
2013-05-10 13:50:00,41.14,41.16,41.11,41.11,15800.0,31.506,31.5213,31.483,31.483,15800.0
2013-05-10 14:00:00,41.12,41.14,41.11,41.14,12100.0,31.4907,31.506,31.483,31.506,12100.0
2013-05-10 14:10:00,41.14,41.15,41.11,41.11,14400.0,31.506,31.5136,31.483,31.483,14400.0
2013-05-10 14:20:00,41.12,41.16,41.11,41.16,22300.0,31.4907,31.5213,31.483,31.5213,22300.0
2013-05-10 14:30:00,41.16,41.16,41.13,41.14,11100.0,31.5213,31.5213,31.4983,31.506,11100.0
2013-05-10 14:40:00,41.13,41.15,41.13,41.14,7100.0,31.4983,31.5136,31.4983,31.506,7100.0
2013-05-10 14:50:00,41.14,41.15,41.11,41.11,17100.0,31.506,31.5136,31.483,31.483,17100.0
2013-05-10 15:00:00,41.11,41.14,41.11,41.14,14200.0,31.483,31.506,31.483,31.506,14200.0
2013-05-10 15:10:00,41.14,41.15,41.13,41.14,20600.0,31.506,31.5136,31.4983,31.506,20600.0
2013-05-10 15:20:00,41.14,41.15,41.11,41.13,26400.0,31.506,31.5136,31.483,31.4983,26400.0
2013-05-10 15:30:00,41.12,41.15,41.11,41.13,47800.0,31.4907,31.5136,31.483,31.4983,47800.0
2013-05-10 15:40:00,41.12,41.16,41.1,41.16,75000.0,31.4907,31.5213,31.4753,31.5213,75000.0
2013-05-10 15:50:00,41.16,41.2,41.14,41.2,136500.0,31.5213,31.5519,31.506,31.5519,136500.0
2013-05-13 09:30:00,41.16,41.18,41.09,41.13,29600.0,31.5213,31.5366,31.4677,31.4983,29600.0
2013-05-13 09:40:00,41.15,41.15,41.1,41.13,17500.0,31.5136,31.5136,31.4753,31.4983,17500.0
2013-05-13 09:50:00,41.13,41.13,41.04,41.07,36400.0,31.4983,31.4983,31.4294,31.4524,36400.0
2013-05-13 10:00:00,41.07,41.14,41.04,41.13,16600.0,31.4524,31.506,31.4294,31.4983,16600.0
2013-05-13 10:10:00,41.14,41.17,41.13,41.15,12100.0,31.506,31.5289,31.4983,31.5136,12100.0
2013-05-13 10:20:00,41.14,41.16,41.12,41.15,15600.0,31.506,31.5213,31.4907,31.5136,15600.0
2013-05-13 10:30:00,41.15,41.18,41.08,41.09,25100.0,31.5136,31.5366,31.46,31.4677,25100.0
2013-05-13 10:40:00,41.09,41.11,41.01,41.03,49000.0,31.4677,31.483,31.4064,31.4217,49000.0
2013-05-13 10:50:00,41.03,41.04,40.99,41.0,29500.0,31.4217,31.4294,31.3911,31.3988,29500.0
2013-05-13 11:00:00,41.0,41.01,40.98,41.0,14200.0,31.3988,31.4064,31.3834,31.3988,14200.0
2013-05-13 11:10:00,41.0,41.03,40.99,41.0,16300.0,31.3988,31.4217,31.3911,31.3988,16300.0
2013-05-13 11:20:00,41.0,41.03,40.98,41.03,14400.0,31.3988,31.4217,31.3834,31.4217,14400.0
2013-05-13 11:30:00,41.03,41.12,41.03,41.12,13600.0,31.4217,31.4907,31.4217,31.4907,13600.0
2013-05-13 11:40:00,41.12,41.14,41.11,41.14,13500.0,31.4907,31.506,31.483,31.506,13500.0
2013-05-13 11:50:00,41.13,41.15,41.11,41.13,14600.0,31.4983,31.5136,31.483,31.4983,14600.0
2013-05-13 12:00:00,41.12,41.13,41.11,41.13,19800.0,31.4907,31.4983,31.483,31.4983,19800.0
2013-05-13 12:10:00,41.13,41.14,41.12,41.14,12000.0,31.4983,31.506,31.4907,31.506,12000.0
2013-05-13 12:20:00,41.14,41.16,41.1,41.11,21500.0,31.506,31.5213,31.4753,31.483,21500.0
2013-05-13 12:30:00,41.11,41.12,41.02,41.02,23600.0,31.483,31.4907,31.4141,31.4141,23600.0
2013-05-13 12:40:00,41.03,41.07,41.0,41.06,24200.0,31.4217,31.4524,31.3988,31.4447,24200.0
2013-05-13 12:50:00,41.06,41.07,41.04,41.04,10100.0,31.4447,31.4524,31.4294,31.4294,10100.0
2013-05-13 13:00:00,41.03,41.05,41.03,41.04,11900.0,31.4217,31.437,31.4217,31.4294,11900.0
2013-05-13 13:10:00,41.04,41.05,41.02,41.04,11000.0,31.4294,31.437,31.4141,31.4294,11000.0
2013-05-13 13:20:00,41.04,41.05,40.98,40.98,35800.0,31.4294,31.437,31.3834,31.3834,35800.0
2013-05-13 13:30:00,40.98,40.99,40.94,40.97,24200.0,31.3834,31.3911,31.3528,31.3758,24200.0
2013-05-13 13:40:00,40.97,40.98,40.93,40.94,26300.0,31.3758,31.3834,31.3451,31.3528,26300.0
2013-05-13 13:50:00,40.94,40.98,40.93,40.98,17200.0,31.3528,31.3834,31.3451,31.3834,17200.0
2013-05-13 14:00:00,40.98,41.01,40.97,40.99,12700.0,31.3834,31.4064,31.3758,31.3911,12700.0
2013-05-13 14:10:00,41.0,41.0,40.96,40.97,16100.0,31.3988,31.3988,31.3681,31.3758,16100.0
2013-05-13 14:20:00,40.98,40.99,40.95,40.96,15700.0,31.3834,31.3911,31.3605,31.3681,15700.0
2013-05-13 14:30:00,40.97,41.04,40.97,41.04,15000.0,31.3758,31.4294,31.3758,31.4294,15000.0
2013-05-13 14:40:00,41.05,41.05,41.01,41.01,14500.0,31.437,31.437,31.4064,31.4064,14500.0
2013-05-13 14:50:00,41.02,41.06,41.02,41.05,13600.0,31.4141,31.4447,31.4141,31.437,13600.0
2013-05-13 15:00:00,41.05,41.06,41.0,41.0,17100.0,31.437,31.4447,31.3988,31.3988,17100.0
2013-05-13 15:10:00,41.01,41.01,40.98,41.0,21100.0,31.4064,31.4064,31.3834,31.3988,21100.0
2013-05-13 15:20:00,41.0,41.0,40.93,40.94,37400.0,31.3988,31.3988,31.3451,31.3528,37400.0
2013-05-13 15:30:00,40.94,41.01,40.94,40.98,23200.0,31.3528,31.4064,31.3528,31.3834,23200.0
2013-05-13 15:40:00,40.99,41.02,40.98,41.0,28700.0,31.3911,31.4141,31.3834,31.3988,28700.0
2013-05-13 15:50:00,41.0,41.05,40.99,41.03,83100.0,31.3988,31.437,31.3911,31.4217,83100.0
2013-05-14 09:30:00,41.09,41.28,41.04,41.28,45900.0,31.4677,31.6132,31.4294,31.6132,45900.0
2013-05-14 09:40:00,41.3,41.33,41.16,41.16,61200.0,31.6285,31.6515,31.5213,31.5213,61200.0
2013-05-14 09:50:00,41.17,41.21,41.15,41.18,73800.0,31.5289,31.5596,31.5136,31.5366,73800.0
2013-05-14 10:00:00,41.19,41.2,41.16,41.19,14900.0,31.5443,31.5519,31.5213,31.5443,14900.0
2013-05-14 10:10:00,41.19,41.33,41.18,41.31,22600.0,31.5443,31.6515,31.5366,31.6362,22600.0
2013-05-14 10:20:00,41.32,41.34,41.25,41.33,18300.0,31.6438,31.6591,31.5902,31.6515,18300.0
2013-05-14 10:30:00,41.33,41.35,41.3,41.33,28000.0,31.6515,31.6668,31.6285,31.6515,28000.0
2013-05-14 10:40:00,41.33,41.34,41.29,41.29,27300.0,31.6515,31.6591,31.6208,31.6208,27300.0
2013-05-14 10:50:00,41.29,41.33,41.28,41.32,30200.0,31.6208,31.6515,31.6132,31.6438,30200.0
2013-05-14 11:00:00,41.32,41.34,41.29,41.31,41700.0,31.6438,31.6591,31.6208,31.6362,41700.0
2013-05-14 11:10:00,41.32,41.32,41.26,41.3,41400.0,31.6438,31.6438,31.5979,31.6285,41400.0
2013-05-14 11:20:00,41.3,41.32,41.28,41.31,18900.0,31.6285,31.6438,31.6132,31.6362,18900.0
2013-05-14 11:30:00,41.3,41.37,41.3,41.36,27500.0,31.6285,31.6821,31.6285,31.6744,27500.0
2013-05-14 11:40:00,41.36,41.39,41.32,41.37,28800.0,31.6744,31.6974,31.6438,31.6821,28800.0
2013-05-14 11:50:00,41.37,41.42,41.36,41.42,22500.0,31.6821,31.7204,31.6744,31.7204,22500.0
2013-05-14 12:00:00,41.41,41.43,41.4,41.41,15200.0,31.7127,31.7281,31.7051,31.7127,15200.0
2013-05-14 12:10:00,41.42,41.5,41.41,41.48,33400.0,31.7204,31.7817,31.7127,31.7663,33400.0
2013-05-14 12:20:00,41.48,41.49,41.39,41.39,25300.0,31.7663,31.774,31.6974,31.6974,25300.0
2013-05-14 12:30:00,41.39,41.41,41.38,41.4,23200.0,31.6974,31.7127,31.6898,31.7051,23200.0
2013-05-14 12:40:00,41.4,41.43,41.34,41.4,90100.0,31.7051,31.7281,31.6591,31.7051,90100.0
2013-05-14 12:50:00,41.41,41.43,41.41,41.42,15800.0,31.7127,31.7281,31.7127,31.7204,15800.0
2013-05-14 13:00:00,41.42,41.45,41.42,41.44,10400.0,31.7204,31.7434,31.7204,31.7357,10400.0
2013-05-14 13:10:00,41.44,41.45,41.42,41.44,14100.0,31.7357,31.7434,31.7204,31.7357,14100.0
2013-05-14 13:20:00,41.44,41.45,41.41,41.43,12800.0,31.7357,31.7434,31.7127,31.7281,12800.0
2013-05-14 13:30:00,41.43,41.46,41.42,41.44,16400.0,31.7281,31.751,31.7204,31.7357,16400.0
2013-05-14 13:40:00,41.43,41.46,41.43,41.44,18100.0,31.7281,31.751,31.7281,31.7357,18100.0
2013-05-14 13:50:00,41.45,41.46,41.43,41.44,18300.0,31.7434,31.751,31.7281,31.7357,18300.0
2013-05-14 14:00:00,41.44,41.45,41.41,41.44,20000.0,31.7357,31.7434,31.7127,31.7357,20000.0
2013-05-14 14:10:00,41.44,41.46,41.42,41.42,14000.0,31.7357,31.751,31.7204,31.7204,14000.0
2013-05-14 14:20:00,41.43,41.46,41.42,41.44,15300.0,31.7281,31.751,31.7204,31.7357,15300.0
2013-05-14 14:30:00,41.44,41.46,41.43,41.44,20200.0,31.7357,31.751,31.7281,31.7357,20200.0
2013-05-14 14:40:00,41.45,41.46,41.41,41.42,15700.0,31.7434,31.751,31.7127,31.7204,15700.0
2013-05-14 14:50:00,41.41,41.43,41.4,41.41,25400.0,31.7127,31.7281,31.7051,31.7127,25400.0
2013-05-14 15:00:00,41.41,41.44,41.4,41.43,26300.0,31.7127,31.7357,31.7051,31.7281,26300.0
2013-05-14 15:10:00,41.42,41.46,41.41,41.46,23800.0,31.7204,31.751,31.7127,31.751,23800.0
2013-05-14 15:20:00,41.46,41.46,41.42,41.43,16600.0,31.751,31.751,31.7204,31.7281,16600.0
2013-05-14 15:30:00,41.43,41.47,41.42,41.46,37600.0,31.7281,31.7587,31.7204,31.751,37600.0
2013-05-14 15:40:00,41.45,41.5,41.44,41.5,71500.0,31.7434,31.7817,31.7357,31.7817,71500.0
2013-05-14 15:50:00,41.5,41.5,41.45,41.48,116500.0,31.7817,31.7817,31.7434,31.7663,116500.0
2013-05-15 09:30:00,41.4,41.43,41.21,41.32,51200.0,31.7051,31.7281,31.5596,31.6438,51200.0
2013-05-15 09:40:00,41.32,41.39,41.32,41.34,7800.0,31.6438,31.6974,31.6438,31.6591,7800.0
2013-05-15 09:50:00,41.34,41.49,41.32,41.48,50300.0,31.6591,31.774,31.6438,31.7663,50300.0
2013-05-15 10:00:00,41.48,41.5,41.45,41.45,28700.0,31.7663,31.7817,31.7434,31.7434,28700.0
2013-05-15 10:10:00,41.45,41.66,41.45,41.59,166200.0,31.7434,31.9042,31.7434,31.8506,166200.0
2013-05-15 10:20:00,41.59,41.61,41.54,41.58,29800.0,31.8506,31.8659,31.8123,31.8429,29800.0
2013-05-15 10:30:00,41.57,41.6,41.56,41.58,21600.0,31.8353,31.8582,31.8276,31.8429,21600.0
2013-05-15 10:40:00,41.58,41.64,41.55,41.61,37100.0,31.8429,31.8889,31.82,31.8659,37100.0
2013-05-15 10:50:00,41.62,41.69,41.61,41.69,21400.0,31.8736,31.9272,31.8659,31.9272,21400.0
2013-05-15 11:00:00,41.69,41.77,41.68,41.76,48500.0,31.9272,31.9884,31.9195,31.9808,48500.0
2013-05-15 11:10:00,41.76,41.8,41.74,41.77,27100.0,31.9808,32.0114,31.9655,31.9884,27100.0
2013-05-15 11:20:00,41.77,41.8,41.76,41.76,21500.0,31.9884,32.0114,31.9808,31.9808,21500.0
2013-05-15 11:30:00,41.76,41.84,41.75,41.84,30100.0,31.9808,32.042,31.9731,32.042,30100.0
2013-05-15 11:40:00,41.83,41.89,41.83,41.84,41500.0,32.0344,32.0803,32.0344,32.042,41500.0
2013-05-15 11:50:00,41.85,41.95,41.84,41.95,31500.0,32.0497,32.1263,32.042,32.1263,31500.0
2013-05-15 12:00:00,41.94,41.95,41.87,41.93,41000.0,32.1186,32.1263,32.065,32.111,41000.0
2013-05-15 12:10:00,41.93,41.99,41.92,41.98,29900.0,32.111,32.1569,32.1033,32.1493,29900.0
2013-05-15 12:20:00,41.98,41.99,41.94,41.98,26300.0,32.1493,32.1569,32.1186,32.1493,26300.0
2013-05-15 12:30:00,41.97,42.04,41.96,42.03,87000.0,32.1416,32.1952,32.1339,32.1875,87000.0
2013-05-15 12:40:00,42.03,42.05,42.03,42.03,31100.0,32.1875,32.2029,32.1875,32.1875,31100.0
2013-05-15 12:50:00,42.03,42.04,42.0,42.02,23900.0,32.1875,32.1952,32.1646,32.1799,23900.0
2013-05-15 13:00:00,42.02,42.02,41.97,42.0,29200.0,32.1799,32.1799,32.1416,32.1646,29200.0
2013-05-15 13:10:00,41.99,41.99,41.94,41.94,45100.0,32.1569,32.1569,32.1186,32.1186,45100.0
2013-05-15 13:20:00,41.94,41.99,41.91,41.98,26900.0,32.1186,32.1569,32.0957,32.1493,26900.0
2013-05-15 13:30:00,41.98,42.04,41.97,42.04,24500.0,32.1493,32.1952,32.1416,32.1952,24500.0
2013-05-15 13:40:00,42.03,42.03,41.96,41.97,20300.0,32.1875,32.1875,32.1339,32.1416,20300.0
2013-05-15 13:50:00,41.98,41.98,41.91,41.91,17300.0,32.1493,32.1493,32.0957,32.0957,17300.0
2013-05-15 14:00:00,41.92,41.93,41.89,41.92,21400.0,32.1033,32.111,32.0803,32.1033,21400.0
2013-05-15 14:10:00,41.92,41.93,41.89,41.9,20200.0,32.1033,32.111,32.0803,32.088,20200.0
2013-05-15 14:20:00,41.89,41.97,41.88,41.97,26500.0,32.0803,32.1416,32.0727,32.1416,26500.0
2013-05-15 14:30:00,41.97,41.99,41.94,41.95,30300.0,32.1416,32.1569,32.1186,32.1263,30300.0
2013-05-15 14:40:00,41.96,41.96,41.84,41.92,29300.0,32.1339,32.1339,32.042,32.1033,29300.0
2013-05-15 14:50:00,41.92,41.96,41.88,41.94,33400.0,32.1033,32.1339,32.0727,32.1186,33400.0
2013-05-15 15:00:00,41.93,41.96,41.89,41.93,28400.0,32.111,32.1339,32.0803,32.111,28400.0
2013-05-15 15:10:00,41.92,42.0,41.92,41.96,44000.0,32.1033,32.1646,32.1033,32.1339,44000.0
2013-05-15 15:20:00,41.95,41.99,41.94,41.96,32700.0,32.1263,32.1569,32.1186,32.1339,32700.0
2013-05-15 15:30:00,41.96,42.03,41.96,42.0,63900.0,32.1339,32.1875,32.1339,32.1646,63900.0
2013-05-15 15:40:00,42.0,42.03,41.97,42.01,57500.0,32.1646,32.1875,32.1416,32.1722,57500.0
2013-05-15 15:50:00,42.01,42.03,41.95,41.96,143400.0,32.1722,32.1875,32.1263,32.1339,143400.0
2013-05-16 09:30:00,41.83,41.9,41.81,41.82,44200.0,32.0344,32.088,32.0191,32.0267,44200.0
2013-05-16 09:40:00,41.81,41.97,41.8,41.96,20900.0,32.0191,32.1416,32.0114,32.1339,20900.0
2013-05-16 09:50:00,41.94,42.02,41.93,41.97,18300.0,32.1186,32.1799,32.111,32.1416,18300.0
2013-05-16 10:00:00,41.96,41.99,41.81,41.82,52400.0,32.1339,32.1569,32.0191,32.0267,52400.0
2013-05-16 10:10:00,41.83,41.96,41.81,41.96,35300.0,32.0344,32.1339,32.0191,32.1339,35300.0
2013-05-16 10:20:00,41.97,42.04,41.95,41.98,23200.0,32.1416,32.1952,32.1263,32.1493,23200.0
2013-05-16 10:30:00,41.99,42.04,41.97,42.01,19000.0,32.1569,32.1952,32.1416,32.1722,19000.0
2013-05-16 10:40:00,42.01,42.05,41.96,41.99,27700.0,32.1722,32.2029,32.1339,32.1569,27700.0
2013-05-16 10:50:00,41.99,42.02,41.96,41.98,17100.0,32.1569,32.1799,32.1339,32.1493,17100.0
2013-05-16 11:00:00,41.99,41.99,41.96,41.96,31300.0,32.1569,32.1569,32.1339,32.1339,31300.0
2013-05-16 11:10:00,41.96,42.07,41.96,42.05,25900.0,32.1339,32.2182,32.1339,32.2029,25900.0
2013-05-16 11:20:00,42.04,42.05,41.99,42.02,12100.0,32.1952,32.2029,32.1569,32.1799,12100.0
2013-05-16 11:30:00,42.0,42.04,41.99,42.03,19500.0,32.1646,32.1952,32.1569,32.1875,19500.0
2013-05-16 11:40:00,42.03,42.09,42.01,42.09,24300.0,32.1875,32.2335,32.1722,32.2335,24300.0
2013-05-16 11:50:00,42.1,42.1,42.01,42.03,12000.0,32.2412,32.2412,32.1722,32.1875,12000.0
2013-05-16 12:00:00,42.02,42.02,42.0,42.0,15700.0,32.1799,32.1799,32.1646,32.1646,15700.0
2013-05-16 12:10:00,42.01,42.04,42.0,42.03,19200.0,32.1722,32.1952,32.1646,32.1875,19200.0
2013-05-16 12:20:00,42.02,42.03,41.98,42.0,17100.0,32.1799,32.1875,32.1493,32.1646,17100.0
2013-05-16 12:30:00,42.0,42.01,41.96,42.01,53700.0,32.1646,32.1722,32.1339,32.1722,53700.0
2013-05-16 12:40:00,42.01,42.02,41.96,41.98,20400.0,32.1722,32.1799,32.1339,32.1493,20400.0
2013-05-16 12:50:00,41.98,42.02,41.98,42.02,17100.0,32.1493,32.1799,32.1493,32.1799,17100.0
2013-05-16 13:00:00,42.01,42.01,41.98,41.98,14400.0,32.1722,32.1722,32.1493,32.1493,14400.0
2013-05-16 13:10:00,41.98,42.05,41.98,42.04,12700.0,32.1493,32.2029,32.1493,32.1952,12700.0
2013-05-16 13:20:00,42.04,42.05,41.98,41.98,14400.0,32.1952,32.2029,32.1493,32.1493,14400.0
2013-05-16 13:30:00,41.99,42.05,41.99,42.04,12700.0,32.1569,32.2029,32.1569,32.1952,12700.0
2013-05-16 13:40:00,42.04,42.06,42.04,42.05,9200.0,32.1952,32.2105,32.1952,32.2029,9200.0
2013-05-16 13:50:00,42.05,42.08,42.03,42.04,10400.0,32.2029,32.2258,32.1875,32.1952,10400.0
2013-05-16 14:00:00,42.04,42.11,42.03,42.11,21100.0,32.1952,32.2488,32.1875,32.2488,21100.0
2013-05-16 14:10:00,42.11,42.12,42.09,42.1,10900.0,32.2488,32.2565,32.2335,32.2412,10900.0
2013-05-16 14:20:00,42.09,42.1,42.07,42.09,23400.0,32.2335,32.2412,32.2182,32.2335,23400.0
2013-05-16 14:30:00,42.08,42.09,42.07,42.08,10400.0,32.2258,32.2335,32.2182,32.2258,10400.0
2013-05-16 14:40:00,42.07,42.08,42.01,42.06,23200.0,32.2182,32.2258,32.1722,32.2105,23200.0
2013-05-16 14:50:00,42.06,42.07,42.01,42.01,15300.0,32.2105,32.2182,32.1722,32.1722,15300.0
2013-05-16 15:00:00,42.01,42.08,42.01,42.07,22100.0,32.1722,32.2258,32.1722,32.2182,22100.0
2013-05-16 15:10:00,42.07,42.08,42.0,42.0,28100.0,32.2182,32.2258,32.1646,32.1646,28100.0
2013-05-16 15:20:00,42.0,42.05,41.98,42.05,48500.0,32.1646,32.2029,32.1493,32.2029,48500.0
2013-05-16 15:30:00,42.05,42.05,41.94,41.95,34600.0,32.2029,32.2029,32.1186,32.1263,34600.0
2013-05-16 15:40:00,41.95,42.02,41.94,41.98,84200.0,32.1263,32.1799,32.1186,32.1493,84200.0
2013-05-16 15:50:00,41.99,42.02,41.97,41.99,104900.0,32.1569,32.1799,32.1416,32.1569,104900.0
2013-05-17 09:30:00,42.04,42.13,42.01,42.05,193200.0,32.1952,32.2641,32.1722,32.2029,193200.0
2013-05-17 09:40:00,42.05,42.14,42.05,42.09,31900.0,32.2029,32.2718,32.2029,32.2335,31900.0
2013-05-17 09:50:00,42.09,42.14,42.07,42.13,23500.0,32.2335,32.2718,32.2182,32.2641,23500.0
2013-05-17 10:00:00,42.12,42.3,42.12,42.19,57100.0,32.2565,32.3943,32.2565,32.3101,57100.0
2013-05-17 10:10:00,42.19,42.22,42.15,42.2,22000.0,32.3101,32.3331,32.2794,32.3177,22000.0
2013-05-17 10:20:00,42.22,42.26,42.2,42.23,20200.0,32.3331,32.3637,32.3177,32.3407,20200.0
2013-05-17 10:30:00,42.24,42.3,42.23,42.23,39900.0,32.3484,32.3943,32.3407,32.3407,39900.0
2013-05-17 10:40:00,42.23,42.26,42.16,42.16,26500.0,32.3407,32.3637,32.2871,32.2871,26500.0
2013-05-17 10:50:00,42.17,42.18,42.13,42.16,25000.0,32.2948,32.3024,32.2641,32.2871,25000.0
2013-05-17 11:00:00,42.16,42.17,42.12,42.15,21200.0,32.2871,32.2948,32.2565,32.2794,21200.0
2013-05-17 11:10:00,42.15,42.23,42.13,42.23,14400.0,32.2794,32.3407,32.2641,32.3407,14400.0
2013-05-17 11:20:00,42.22,42.27,42.22,42.24,19500.0,32.3331,32.3713,32.3331,32.3484,19500.0
2013-05-17 11:30:00,42.24,42.26,42.19,42.25,11700.0,32.3484,32.3637,32.3101,32.356,11700.0
2013-05-17 11:40:00,42.24,42.24,42.16,42.18,17600.0,32.3484,32.3484,32.2871,32.3024,17600.0
2013-05-17 11:50:00,42.18,42.19,42.14,42.15,12400.0,32.3024,32.3101,32.2718,32.2794,12400.0
2013-05-17 12:00:00,42.15,42.15,42.13,42.15,18700.0,32.2794,32.2794,32.2641,32.2794,18700.0
2013-05-17 12:10:00,42.15,42.18,42.14,42.16,14200.0,32.2794,32.3024,32.2718,32.2871,14200.0
2013-05-17 12:20:00,42.16,42.16,42.14,42.15,15800.0,32.2871,32.2871,32.2718,32.2794,15800.0
2013-05-17 12:30:00,42.14,42.21,42.14,42.15,21400.0,32.2718,32.3254,32.2718,32.2794,21400.0
2013-05-17 12:40:00,42.15,42.19,42.15,42.19,12500.0,32.2794,32.3101,32.2794,32.3101,12500.0
2013-05-17 12:50:00,42.2,42.2,42.16,42.19,18900.0,32.3177,32.3177,32.2871,32.3101,18900.0
2013-05-17 13:00:00,42.18,42.23,42.18,42.21,17200.0,32.3024,32.3407,32.3024,32.3254,17200.0
2013-05-17 13:10:00,42.21,42.23,42.19,42.22,43100.0,32.3254,32.3407,32.3101,32.3331,43100.0
2013-05-17 13:20:00,42.22,42.24,42.21,42.23,12400.0,32.3331,32.3484,32.3254,32.3407,12400.0
2013-05-17 13:30:00,42.23,42.23,42.15,42.18,36300.0,32.3407,32.3407,32.2794,32.3024,36300.0
2013-05-17 13:40:00,42.18,42.23,42.18,42.2,25300.0,32.3024,32.3407,32.3024,32.3177,25300.0
2013-05-17 13:50:00,42.19,42.2,42.17,42.18,18800.0,32.3101,32.3177,32.2948,32.3024,18800.0
2013-05-17 14:00:00,42.19,42.22,42.19,42.21,27700.0,32.3101,32.3331,32.3101,32.3254,27700.0
2013-05-17 14:10:00,42.21,42.31,42.21,42.29,74700.0,32.3254,32.402,32.3254,32.3867,74700.0
2013-05-17 14:20:00,42.3,42.3,42.28,42.29,20900.0,32.3943,32.3943,32.379,32.3867,20900.0
2013-05-17 14:30:00,42.28,42.29,42.26,42.28,52400.0,32.379,32.3867,32.3637,32.379,52400.0
2013-05-17 14:40:00,42.29,42.33,42.27,42.33,23200.0,32.3867,32.4173,32.3713,32.4173,23200.0
2013-05-17 14:50:00,42.33,42.36,42.29,42.35,57800.0,32.4173,32.4403,32.3867,32.4326,57800.0
2013-05-17 15:00:00,42.35,42.38,42.3,42.32,62300.0,32.4326,32.4556,32.3943,32.4096,62300.0
2013-05-17 15:10:00,42.32,42.36,42.3,42.34,27500.0,32.4096,32.4403,32.3943,32.425,27500.0
2013-05-17 15:20:00,42.33,42.4,42.33,42.37,49300.0,32.4173,32.4709,32.4173,32.4479,49300.0
2013-05-17 15:30:00,42.37,42.39,42.34,42.34,48300.0,32.4479,32.4632,32.425,32.425,48300.0
2013-05-17 15:40:00,42.34,42.41,42.31,42.39,97600.0,32.425,32.4786,32.402,32.4632,97600.0
2013-05-17 15:50:00,42.4,42.4,42.31,42.4,209000.0,32.4709,32.4709,32.402,32.4709,209000.0
2013-05-20 09:30:00,42.39,42.41,42.33,42.38,33100.0,32.4632,32.4786,32.4173,32.4556,33100.0
2013-05-20 09:40:00,42.37,42.46,42.37,42.4,47300.0,32.4479,32.5169,32.4479,32.4709,47300.0
2013-05-20 09:50:00,42.41,42.46,42.37,42.45,29600.0,32.4786,32.5169,32.4479,32.5092,29600.0
2013-05-20 10:00:00,42.46,42.46,42.41,42.42,44300.0,32.5169,32.5169,32.4786,32.4862,44300.0
2013-05-20 10:10:00,42.42,42.45,42.4,42.4,28100.0,32.4862,32.5092,32.4709,32.4709,28100.0
2013-05-20 10:20:00,42.4,42.4,42.34,42.38,21900.0,32.4709,32.4709,32.425,32.4556,21900.0
2013-05-20 10:30:00,42.37,42.42,42.35,42.38,25600.0,32.4479,32.4862,32.4326,32.4556,25600.0
2013-05-20 10:40:00,42.38,42.44,42.38,42.43,14500.0,32.4556,32.5015,32.4556,32.4939,14500.0
2013-05-20 10:50:00,42.43,42.47,42.39,42.47,15900.0,32.4939,32.5245,32.4632,32.5245,15900.0
2013-05-20 11:00:00,42.48,42.49,42.44,42.44,20000.0,32.5322,32.5398,32.5015,32.5015,20000.0
2013-05-20 11:10:00,42.45,42.49,42.43,42.48,27900.0,32.5092,32.5398,32.4939,32.5322,27900.0
2013-05-20 11:20:00,42.48,42.5,42.44,42.49,21000.0,32.5322,32.5475,32.5015,32.5398,21000.0
2013-05-20 11:30:00,42.48,42.49,42.45,42.46,12800.0,32.5322,32.5398,32.5092,32.5169,12800.0
2013-05-20 11:40:00,42.46,42.49,42.45,42.49,56600.0,32.5169,32.5398,32.5092,32.5398,56600.0
2013-05-20 11:50:00,42.49,42.5,42.48,42.48,17400.0,32.5398,32.5475,32.5322,32.5322,17400.0
2013-05-20 12:00:00,42.49,42.53,42.48,42.51,18900.0,32.5398,32.5705,32.5322,32.5551,18900.0
2013-05-20 12:10:00,42.5,42.54,42.5,42.53,10200.0,32.5475,32.5781,32.5475,32.5705,10200.0
2013-05-20 12:20:00,42.54,42.55,42.51,42.55,9600.0,32.5781,32.5858,32.5551,32.5858,9600.0
2013-05-20 12:30:00,42.55,42.57,42.54,42.57,43400.0,32.5858,32.6011,32.5781,32.6011,43400.0
2013-05-20 12:40:00,42.56,42.57,42.51,42.51,25600.0,32.5934,32.6011,32.5551,32.5551,25600.0
2013-05-20 12:50:00,42.52,42.6,42.52,42.59,18000.0,32.5628,32.6241,32.5628,32.6164,18000.0
2013-05-20 13:00:00,42.58,42.59,42.55,42.58,38800.0,32.6088,32.6164,32.5858,32.6088,38800.0
2013-05-20 13:10:00,42.58,42.62,42.5,42.51,39700.0,32.6088,32.6394,32.5475,32.5551,39700.0
2013-05-20 13:20:00,42.51,42.59,42.51,42.56,71000.0,32.5551,32.6164,32.5551,32.5934,71000.0
2013-05-20 13:30:00,42.55,42.57,42.55,42.56,21100.0,32.5858,32.6011,32.5858,32.5934,21100.0
2013-05-20 13:40:00,42.57,42.58,42.53,42.57,47400.0,32.6011,32.6088,32.5705,32.6011,47400.0
2013-05-20 13:50:00,42.57,42.62,42.56,42.61,26400.0,32.6011,32.6394,32.5934,32.6317,26400.0
2013-05-20 14:00:00,42.61,42.61,42.56,42.6,32300.0,32.6317,32.6317,32.5934,32.6241,32300.0
2013-05-20 14:10:00,42.61,42.63,42.59,42.63,16700.0,32.6317,32.647,32.6164,32.647,16700.0
2013-05-20 14:20:00,42.63,42.68,42.62,42.66,30800.0,32.647,32.6853,32.6394,32.67,30800.0
2013-05-20 14:30:00,42.67,42.68,42.63,42.65,37600.0,32.6777,32.6853,32.647,32.6624,37600.0
2013-05-20 14:40:00,42.64,42.68,42.63,42.68,32000.0,32.6547,32.6853,32.647,32.6853,32000.0
2013-05-20 14:50:00,42.67,42.67,42.64,42.64,33500.0,32.6777,32.6777,32.6547,32.6547,33500.0
2013-05-20 15:00:00,42.65,42.67,42.63,42.66,46900.0,32.6624,32.6777,32.647,32.67,46900.0
2013-05-20 15:10:00,42.65,42.67,42.63,42.66,41600.0,32.6624,32.6777,32.647,32.67,41600.0
2013-05-20 15:20:00,42.66,42.66,42.58,42.59,59600.0,32.67,32.67,32.6088,32.6164,59600.0
2013-05-20 15:30:00,42.6,42.62,42.57,42.59,60200.0,32.6241,32.6394,32.6011,32.6164,60200.0
2013-05-20 15:40:00,42.6,42.62,42.56,42.58,64100.0,32.6241,32.6394,32.5934,32.6088,64100.0
2013-05-20 15:50:00,42.58,42.6,42.56,42.6,150400.0,32.6088,32.6241,32.5934,32.6241,150400.0
2013-05-21 09:30:00,42.62,42.75,42.59,42.74,43700.0,32.6394,32.7389,32.6164,32.7313,43700.0
2013-05-21 09:40:00,42.74,42.75,42.69,42.69,43900.0,32.7313,32.7389,32.693,32.693,43900.0
2013-05-21 09:50:00,42.69,42.74,42.67,42.71,34300.0,32.693,32.7313,32.6777,32.7083,34300.0
2013-05-21 10:00:00,42.71,42.79,42.69,42.71,144400.0,32.7083,32.7696,32.693,32.7083,144400.0
2013-05-21 10:10:00,42.71,42.72,42.63,42.72,54500.0,32.7083,32.716,32.647,32.716,54500.0
2013-05-21 10:20:00,42.72,42.72,42.63,42.72,63300.0,32.716,32.716,32.647,32.716,63300.0
2013-05-21 10:30:00,42.72,42.8,42.68,42.75,42600.0,32.716,32.7772,32.6853,32.7389,42600.0
2013-05-21 10:40:00,42.75,42.82,42.73,42.82,39900.0,32.7389,32.7926,32.7236,32.7926,39900.0
2013-05-21 10:50:00,42.83,42.84,42.74,42.79,23100.0,32.8002,32.8079,32.7313,32.7696,23100.0
2013-05-21 11:00:00,42.79,42.83,42.76,42.83,24200.0,32.7696,32.8002,32.7466,32.8002,24200.0
2013-05-21 11:10:00,42.82,42.82,42.72,42.72,24600.0,32.7926,32.7926,32.716,32.716,24600.0
2013-05-21 11:20:00,42.73,42.73,42.7,42.73,15200.0,32.7236,32.7236,32.7007,32.7236,15200.0
2013-05-21 11:30:00,42.74,42.81,42.73,42.74,35700.0,32.7313,32.7849,32.7236,32.7313,35700.0
2013-05-21 11:40:00,42.75,42.76,42.71,42.71,19700.0,32.7389,32.7466,32.7083,32.7083,19700.0
2013-05-21 11:50:00,42.72,42.76,42.69,42.69,19700.0,32.716,32.7466,32.693,32.693,19700.0
2013-05-21 12:00:00,42.7,42.75,42.69,42.73,18900.0,32.7007,32.7389,32.693,32.7236,18900.0
2013-05-21 12:10:00,42.73,42.82,42.73,42.81,17500.0,32.7236,32.7926,32.7236,32.7849,17500.0
2013-05-21 12:20:00,42.81,42.83,42.78,42.78,19000.0,32.7849,32.8002,32.7619,32.7619,19000.0
2013-05-21 12:30:00,42.79,42.79,42.73,42.75,15500.0,32.7696,32.7696,32.7236,32.7389,15500.0
2013-05-21 12:40:00,42.75,42.8,42.74,42.77,11800.0,32.7389,32.7772,32.7313,32.7543,11800.0
2013-05-21 12:50:00,42.77,42.83,42.77,42.82,14600.0,32.7543,32.8002,32.7543,32.7926,14600.0
2013-05-21 13:00:00,42.83,42.92,42.81,42.88,28000.0,32.8002,32.8691,32.7849,32.8385,28000.0
2013-05-21 13:10:00,42.89,42.91,42.86,42.9,47600.0,32.8462,32.8615,32.8232,32.8538,47600.0
2013-05-21 13:20:00,42.9,42.91,42.85,42.86,25700.0,32.8538,32.8615,32.8155,32.8232,25700.0
2013-05-21 13:30:00,42.86,42.9,42.85,42.89,16000.0,32.8232,32.8538,32.8155,32.8462,16000.0
2013-05-21 13:40:00,42.88,42.89,42.83,42.88,17000.0,32.8385,32.8462,32.8002,32.8385,17000.0
2013-05-21 13:50:00,42.88,42.94,42.88,42.94,26000.0,32.8385,32.8844,32.8385,32.8844,26000.0
2013-05-21 14:00:00,42.94,42.94,42.87,42.88,29100.0,32.8844,32.8844,32.8308,32.8385,29100.0
2013-05-21 14:10:00,42.88,42.9,42.85,42.9,33000.0,32.8385,32.8538,32.8155,32.8538,33000.0
2013-05-21 14:20:00,42.89,42.91,42.83,42.83,43400.0,32.8462,32.8615,32.8002,32.8002,43400.0
2013-05-21 14:30:00,42.83,42.89,42.83,42.88,17000.0,32.8002,32.8462,32.8002,32.8385,17000.0
2013-05-21 14:40:00,42.89,42.89,42.82,42.87,17300.0,32.8462,32.8462,32.7926,32.8308,17300.0
2013-05-21 14:50:00,42.87,42.89,42.79,42.8,28000.0,32.8308,32.8462,32.7696,32.7772,28000.0
2013-05-21 15:00:00,42.8,42.8,42.72,42.76,30800.0,32.7772,32.7772,32.716,32.7466,30800.0
2013-05-21 15:10:00,42.76,42.76,42.7,42.71,49400.0,32.7466,32.7466,32.7007,32.7083,49400.0
2013-05-21 15:20:00,42.72,42.74,42.71,42.72,25000.0,32.716,32.7313,32.7083,32.716,25000.0
2013-05-21 15:30:00,42.73,42.75,42.72,42.74,31400.0,32.7236,32.7389,32.716,32.7313,31400.0
2013-05-21 15:40:00,42.74,42.75,42.7,42.72,72700.0,32.7313,32.7389,32.7007,32.716,72700.0
2013-05-21 15:50:00,42.72,42.75,42.72,42.73,112100.0,32.716,32.7389,32.716,32.7236,112100.0
2013-05-22 09:30:00,42.7,42.75,42.56,42.71,75200.0,32.7007,32.7389,32.5934,32.7083,75200.0
2013-05-22 09:40:00,42.71,42.72,42.53,42.58,49100.0,32.7083,32.716,32.5705,32.6088,49100.0
2013-05-22 09:50:00,42.59,42.67,42.58,42.66,59300.0,32.6164,32.6777,32.6088,32.67,59300.0
2013-05-22 10:00:00,42.67,42.95,42.61,42.93,40500.0,32.6777,32.8921,32.6317,32.8768,40500.0
2013-05-22 10:10:00,42.95,42.99,42.89,42.91,26700.0,32.8921,32.9227,32.8462,32.8615,26700.0
2013-05-22 10:20:00,42.91,43.0,42.88,42.98,47200.0,32.8615,32.9304,32.8385,32.9151,47200.0
2013-05-22 10:30:00,42.97,42.99,42.71,42.71,41100.0,32.9074,32.9227,32.7083,32.7083,41100.0
2013-05-22 10:40:00,42.73,42.83,42.37,42.75,120600.0,32.7236,32.8002,32.4479,32.7389,120600.0
2013-05-22 10:50:00,42.77,42.81,42.71,42.75,20500.0,32.7543,32.7849,32.7083,32.7389,20500.0
2013-05-22 11:00:00,42.73,42.76,42.68,42.76,22200.0,32.7236,32.7466,32.6853,32.7466,22200.0
2013-05-22 11:10:00,42.75,42.85,42.75,42.82,28000.0,32.7389,32.8155,32.7389,32.7926,28000.0
2013-05-22 11:20:00,42.83,42.86,42.79,42.86,36100.0,32.8002,32.8232,32.7696,32.8232,36100.0
2013-05-22 11:30:00,42.85,42.9,42.81,42.81,40400.0,32.8155,32.8538,32.7849,32.7849,40400.0
2013-05-22 11:40:00,42.81,42.86,42.76,42.84,27800.0,32.7849,32.8232,32.7466,32.8079,27800.0
2013-05-22 11:50:00,42.85,42.88,42.84,42.86,12400.0,32.8155,32.8385,32.8079,32.8232,12400.0
2013-05-22 12:00:00,42.85,42.86,42.82,42.84,14600.0,32.8155,32.8232,32.7926,32.8079,14600.0
2013-05-22 12:10:00,42.84,42.84,42.8,42.84,11000.0,32.8079,32.8079,32.7772,32.8079,11000.0
2013-05-22 12:20:00,42.85,42.85,42.77,42.83,23300.0,32.8155,32.8155,32.7543,32.8002,23300.0
2013-05-22 12:30:00,42.81,42.84,42.8,42.84,22800.0,32.7849,32.8079,32.7772,32.8079,22800.0
2013-05-22 12:40:00,42.84,42.86,42.82,42.84,19600.0,32.8079,32.8232,32.7926,32.8079,19600.0
2013-05-22 12:50:00,42.84,42.89,42.84,42.89,19300.0,32.8079,32.8462,32.8079,32.8462,19300.0
2013-05-22 13:00:00,42.88,42.88,42.82,42.82,21200.0,32.8385,32.8385,32.7926,32.7926,21200.0
2013-05-22 13:10:00,42.82,42.82,42.75,42.76,18500.0,32.7926,32.7926,32.7389,32.7466,18500.0
2013-05-22 13:20:00,42.75,42.75,42.65,42.66,22900.0,32.7389,32.7389,32.6624,32.67,22900.0
2013-05-22 13:30:00,42.65,42.7,42.62,42.69,22700.0,32.6624,32.7007,32.6394,32.693,22700.0
2013-05-22 13:40:00,42.7,42.71,42.6,42.66,20500.0,32.7007,32.7083,32.6241,32.67,20500.0
2013-05-22 13:50:00,42.66,42.72,42.66,42.69,32600.0,32.67,32.716,32.67,32.693,32600.0
2013-05-22 14:00:00,42.7,42.77,42.45,42.55,70300.0,32.7007,32.7543,32.5092,32.5858,70300.0
2013-05-22 14:10:00,42.54,42.58,42.44,42.58,41600.0,32.5781,32.6088,32.5015,32.6088,41600.0
2013-05-22 14:20:00,42.59,42.63,42.5,42.55,37700.0,32.6164,32.647,32.5475,32.5858,37700.0
2013-05-22 14:30:00,42.54,42.55,42.34,42.36,114200.0,32.5781,32.5858,32.425,32.4403,114200.0
2013-05-22 14:40:00,42.36,42.44,42.3,42.44,37600.0,32.4403,32.5015,32.3943,32.5015,37600.0
2013-05-22 14:50:00,42.45,42.53,42.43,42.48,37700.0,32.5092,32.5705,32.4939,32.5322,37700.0
2013-05-22 15:00:00,42.48,42.48,42.27,42.31,54000.0,32.5322,32.5322,32.3713,32.402,54000.0
2013-05-22 15:10:00,42.32,42.32,42.26,42.26,49800.0,32.4096,32.4096,32.3637,32.3637,49800.0
2013-05-22 15:20:00,42.25,42.25,42.15,42.15,59500.0,32.356,32.356,32.2794,32.2794,59500.0
2013-05-22 15:30:00,42.16,42.21,42.15,42.18,63400.0,32.2871,32.3254,32.2794,32.3024,63400.0
2013-05-22 15:40:00,42.18,42.27,42.15,42.22,87700.0,32.3024,32.3713,32.2794,32.3331,87700.0
2013-05-22 15:50:00,42.23,42.31,42.22,42.3,161000.0,32.3407,32.402,32.3331,32.3943,161000.0
2013-05-23 09:30:00,41.79,42.19,41.79,42.13,161600.0,32.0038,32.3101,32.0038,32.2641,161600.0
2013-05-23 09:40:00,42.15,42.31,42.13,42.28,107500.0,32.2794,32.402,32.2641,32.379,107500.0
2013-05-23 09:50:00,42.27,42.31,42.2,42.3,81700.0,32.3713,32.402,32.3177,32.3943,81700.0
2013-05-23 10:00:00,42.31,42.35,42.21,42.31,51400.0,32.402,32.4326,32.3254,32.402,51400.0
2013-05-23 10:10:00,42.32,42.47,42.32,42.44,38500.0,32.4096,32.5245,32.4096,32.5015,38500.0
2013-05-23 10:20:00,42.43,42.45,42.32,42.34,29200.0,32.4939,32.5092,32.4096,32.425,29200.0
2013-05-23 10:30:00,42.34,42.39,42.25,42.25,35000.0,32.425,32.4632,32.356,32.356,35000.0
2013-05-23 10:40:00,42.27,42.27,42.2,42.21,37000.0,32.3713,32.3713,32.3177,32.3254,37000.0
2013-05-23 10:50:00,42.2,42.29,42.2,42.2,19700.0,32.3177,32.3867,32.3177,32.3177,19700.0
2013-05-23 11:00:00,42.21,42.37,42.21,42.36,28200.0,32.3254,32.4479,32.3254,32.4403,28200.0
2013-05-23 11:10:00,42.35,42.42,42.35,42.42,12300.0,32.4326,32.4862,32.4326,32.4862,12300.0
2013-05-23 11:20:00,42.43,42.5,42.39,42.39,24400.0,32.4939,32.5475,32.4632,32.4632,24400.0
2013-05-23 11:30:00,42.39,42.46,42.36,42.46,16700.0,32.4632,32.5169,32.4403,32.5169,16700.0
2013-05-23 11:40:00,42.47,42.47,42.38,42.41,15000.0,32.5245,32.5245,32.4556,32.4786,15000.0
2013-05-23 11:50:00,42.43,42.44,42.37,42.39,24900.0,32.4939,32.5015,32.4479,32.4632,24900.0
2013-05-23 12:00:00,42.41,42.46,42.39,42.45,14100.0,32.4786,32.5169,32.4632,32.5092,14100.0
2013-05-23 12:10:00,42.45,42.48,42.38,42.38,18000.0,32.5092,32.5322,32.4556,32.4556,18000.0
2013-05-23 12:20:00,42.41,42.43,42.37,42.37,11200.0,32.4786,32.4939,32.4479,32.4479,11200.0
2013-05-23 12:30:00,42.38,42.38,42.32,42.35,13900.0,32.4556,32.4556,32.4096,32.4326,13900.0
2013-05-23 12:40:00,42.35,42.43,42.33,42.43,17200.0,32.4326,32.4939,32.4173,32.4939,17200.0
2013-05-23 12:50:00,42.42,42.45,42.4,42.41,8900.0,32.4862,32.5092,32.4709,32.4786,8900.0
2013-05-23 13:00:00,42.4,42.41,42.33,42.33,33600.0,32.4709,32.4786,32.4173,32.4173,33600.0
2013-05-23 13:10:00,42.34,42.36,42.31,42.34,11300.0,32.425,32.4403,32.402,32.425,11300.0
2013-05-23 13:20:00,42.34,42.34,42.25,42.26,13500.0,32.425,32.425,32.356,32.3637,13500.0
2013-05-23 13:30:00,42.29,42.32,42.27,42.31,9500.0,32.3867,32.4096,32.3713,32.402,9500.0
2013-05-23 13:40:00,42.32,42.33,42.24,42.28,12900.0,32.4096,32.4173,32.3484,32.379,12900.0
2013-05-23 13:50:00,42.29,42.36,42.29,42.36,11800.0,32.3867,32.4403,32.3867,32.4403,11800.0
2013-05-23 14:00:00,42.36,42.4,42.33,42.4,18200.0,32.4403,32.4709,32.4173,32.4709,18200.0
2013-05-23 14:10:00,42.4,42.4,42.36,42.39,19600.0,32.4709,32.4709,32.4403,32.4632,19600.0
2013-05-23 14:20:00,42.39,42.41,42.3,42.3,12000.0,32.4632,32.4786,32.3943,32.3943,12000.0
2013-05-23 14:30:00,42.3,42.3,42.24,42.25,27400.0,32.3943,32.3943,32.3484,32.356,27400.0
2013-05-23 14:40:00,42.24,42.35,42.24,42.35,30900.0,32.3484,32.4326,32.3484,32.4326,30900.0
2013-05-23 14:50:00,42.35,42.35,42.29,42.33,23200.0,32.4326,32.4326,32.3867,32.4173,23200.0
2013-05-23 15:00:00,42.33,42.35,42.28,42.33,15700.0,32.4173,32.4326,32.379,32.4173,15700.0
2013-05-23 15:10:00,42.33,42.35,42.26,42.27,22400.0,32.4173,32.4326,32.3637,32.3713,22400.0
2013-05-23 15:20:00,42.28,42.3,42.23,42.25,42300.0,32.379,32.3943,32.3407,32.356,42300.0
2013-05-23 15:30:00,42.25,42.3,42.22,42.23,22400.0,32.356,32.3943,32.3331,32.3407,22400.0
2013-05-23 15:40:00,42.23,42.32,42.23,42.25,63800.0,32.3407,32.4096,32.3407,32.356,63800.0
2013-05-23 15:50:00,42.25,42.31,42.23,42.28,150100.0,32.356,32.402,32.3407,32.379,150100.0
2013-05-24 09:30:00,42.09,42.23,42.05,42.21,40400.0,32.2335,32.3407,32.2029,32.3254,40400.0
2013-05-24 09:40:00,42.23,42.28,42.1,42.12,48900.0,32.3407,32.379,32.2412,32.2565,48900.0
2013-05-24 09:50:00,42.12,42.2,42.1,42.16,62000.0,32.2565,32.3177,32.2412,32.2871,62000.0
2013-05-24 10:00:00,42.16,42.2,42.1,42.18,34500.0,32.2871,32.3177,32.2412,32.3024,34500.0
2013-05-24 10:10:00,42.17,42.21,42.12,42.19,17400.0,32.2948,32.3254,32.2565,32.3101,17400.0
2013-05-24 10:20:00,42.2,42.25,42.18,42.23,99000.0,32.3177,32.356,32.3024,32.3407,99000.0
2013-05-24 10:30:00,42.21,42.38,42.21,42.37,29200.0,32.3254,32.4556,32.3254,32.4479,29200.0
2013-05-24 10:40:00,42.37,42.44,42.3,42.32,17000.0,32.4479,32.5015,32.3943,32.4096,17000.0
2013-05-24 10:50:00,42.33,42.37,42.26,42.37,25700.0,32.4173,32.4479,32.3637,32.4479,25700.0
2013-05-24 11:00:00,42.36,42.36,42.26,42.29,17100.0,32.4403,32.4403,32.3637,32.3867,17100.0
2013-05-24 11:10:00,42.26,42.29,42.21,42.21,12200.0,32.3637,32.3867,32.3254,32.3254,12200.0
2013-05-24 11:20:00,42.22,42.23,42.18,42.21,37400.0,32.3331,32.3407,32.3024,32.3254,37400.0
2013-05-24 11:30:00,42.19,42.27,42.17,42.26,20600.0,32.3101,32.3713,32.2948,32.3637,20600.0
2013-05-24 11:40:00,42.26,42.31,42.26,42.28,9100.0,32.3637,32.402,32.3637,32.379,9100.0
2013-05-24 11:50:00,42.27,42.31,42.26,42.29,10900.0,32.3713,32.402,32.3637,32.3867,10900.0
2013-05-24 12:00:00,42.3,42.33,42.28,42.31,6400.0,32.3943,32.4173,32.379,32.402,6400.0
2013-05-24 12:10:00,42.3,42.3,42.26,42.29,10800.0,32.3943,32.3943,32.3637,32.3867,10800.0
2013-05-24 12:20:00,42.29,42.3,42.26,42.29,9800.0,32.3867,32.3943,32.3637,32.3867,9800.0
2013-05-24 12:30:00,42.28,42.29,42.22,42.25,12800.0,32.379,32.3867,32.3331,32.356,12800.0
2013-05-24 12:40:00,42.24,42.28,42.24,42.26,12100.0,32.3484,32.379,32.3484,32.3637,12100.0
2013-05-24 12:50:00,42.26,42.32,42.26,42.27,9100.0,32.3637,32.4096,32.3637,32.3713,9100.0
2013-05-24 13:00:00,42.28,42.3,42.26,42.29,13900.0,32.379,32.3943,32.3637,32.3867,13900.0
2013-05-24 13:10:00,42.29,42.32,42.26,42.31,14100.0,32.3867,32.4096,32.3637,32.402,14100.0
2013-05-24 13:20:00,42.3,42.33,42.27,42.29,11500.0,32.3943,32.4173,32.3713,32.3867,11500.0
2013-05-24 13:30:00,42.29,42.29,42.24,42.25,19000.0,32.3867,32.3867,32.3484,32.356,19000.0
2013-05-24 13:40:00,42.24,42.29,42.24,42.27,33200.0,32.3484,32.3867,32.3484,32.3713,33200.0
2013-05-24 13:50:00,42.27,42.28,42.25,42.28,10700.0,32.3713,32.379,32.356,32.379,10700.0
2013-05-24 14:00:00,42.27,42.28,42.25,42.26,15600.0,32.3713,32.379,32.356,32.3637,15600.0
2013-05-24 14:10:00,42.26,42.31,42.24,42.29,23000.0,32.3637,32.402,32.3484,32.3867,23000.0
2013-05-24 14:20:00,42.29,42.29,42.27,42.29,11300.0,32.3867,32.3867,32.3713,32.3867,11300.0
2013-05-24 14:30:00,42.29,42.29,42.26,42.28,15800.0,32.3867,32.3867,32.3637,32.379,15800.0
2013-05-24 14:40:00,42.28,42.3,42.27,42.28,11100.0,32.379,32.3943,32.3713,32.379,11100.0
2013-05-24 14:50:00,42.28,42.29,42.27,42.29,14200.0,32.379,32.3867,32.3713,32.3867,14200.0
2013-05-24 15:00:00,42.28,42.31,42.28,42.31,14700.0,32.379,32.402,32.379,32.402,14700.0
2013-05-24 15:10:00,42.31,42.31,42.27,42.27,21800.0,32.402,32.402,32.3713,32.3713,21800.0
2013-05-24 15:20:00,42.27,42.3,42.23,42.26,23600.0,32.3713,32.3943,32.3407,32.3637,23600.0
2013-05-24 15:30:00,42.26,42.27,42.23,42.26,59700.0,32.3637,32.3713,32.3407,32.3637,59700.0
2013-05-24 15:40:00,42.25,42.31,42.24,42.29,60300.0,32.356,32.402,32.3484,32.3867,60300.0
2013-05-24 15:50:00,42.29,42.38,42.26,42.37,126700.0,32.3867,32.4556,32.3637,32.4479,126700.0
2013-05-28 09:30:00,42.63,42.73,42.38,42.42,149400.0,32.647,32.7236,32.4556,32.4862,149400.0
2013-05-28 09:40:00,42.39,42.47,42.2,42.45,68300.0,32.4632,32.5245,32.3177,32.5092,68300.0
2013-05-28 09:50:00,42.46,42.59,42.41,42.58,48300.0,32.5169,32.6164,32.4786,32.6088,48300.0
2013-05-28 10:00:00,42.59,42.7,42.55,42.66,70000.0,32.6164,32.7007,32.5858,32.67,70000.0
2013-05-28 10:10:00,42.65,42.8,42.56,42.56,83000.0,32.6624,32.7772,32.5934,32.5934,83000.0
2013-05-28 10:20:00,42.58,42.6,42.53,42.54,48900.0,32.6088,32.6241,32.5705,32.5781,48900.0
2013-05-28 10:30:00,42.53,42.58,42.5,42.55,28400.0,32.5705,32.6088,32.5475,32.5858,28400.0
2013-05-28 10:40:00,42.56,42.58,42.53,42.56,27200.0,32.5934,32.6088,32.5705,32.5934,27200.0
2013-05-28 10:50:00,42.56,42.57,42.44,42.49,64800.0,32.5934,32.6011,32.5015,32.5398,64800.0
2013-05-28 11:00:00,42.5,42.5,42.43,42.43,73900.0,32.5475,32.5475,32.4939,32.4939,73900.0
2013-05-28 11:10:00,42.44,42.49,42.42,42.49,54600.0,32.5015,32.5398,32.4862,32.5398,54600.0
2013-05-28 11:20:00,42.48,42.51,42.46,42.51,57800.0,32.5322,32.5551,32.5169,32.5551,57800.0
2013-05-28 11:30:00,42.5,42.52,42.42,42.43,91000.0,32.5475,32.5628,32.4862,32.4939,91000.0
2013-05-28 11:40:00,42.42,42.45,42.39,42.41,50000.0,32.4862,32.5092,32.4632,32.4786,50000.0
2013-05-28 11:50:00,42.42,42.5,42.41,42.48,36100.0,32.4862,32.5475,32.4786,32.5322,36100.0
2013-05-28 12:00:00,42.48,42.55,42.47,42.55,25900.0,32.5322,32.5858,32.5245,32.5858,25900.0
2013-05-28 12:10:00,42.56,42.56,42.48,42.51,40700.0,32.5934,32.5934,32.5322,32.5551,40700.0
2013-05-28 12:20:00,42.51,42.55,42.5,42.52,40500.0,32.5551,32.5858,32.5475,32.5628,40500.0
2013-05-28 12:30:00,42.51,42.54,42.49,42.54,26500.0,32.5551,32.5781,32.5398,32.5781,26500.0
2013-05-28 12:40:00,42.54,42.6,42.54,42.56,31700.0,32.5781,32.6241,32.5781,32.5934,31700.0
2013-05-28 12:50:00,42.57,42.57,42.54,42.55,16300.0,32.6011,32.6011,32.5781,32.5858,16300.0
2013-05-28 13:00:00,42.55,42.61,42.53,42.6,27900.0,32.5858,32.6317,32.5705,32.6241,27900.0
2013-05-28 13:10:00,42.59,42.6,42.58,42.59,22400.0,32.6164,32.6241,32.6088,32.6164,22400.0
2013-05-28 13:20:00,42.58,42.6,42.53,42.55,33600.0,32.6088,32.6241,32.5705,32.5858,33600.0
2013-05-28 13:30:00,42.56,42.58,42.51,42.56,31600.0,32.5934,32.6088,32.5551,32.5934,31600.0
2013-05-28 13:40:00,42.55,42.56,42.51,42.51,26700.0,32.5858,32.5934,32.5551,32.5551,26700.0
2013-05-28 13:50:00,42.52,42.55,42.5,42.53,45900.0,32.5628,32.5858,32.5475,32.5705,45900.0
2013-05-28 14:00:00,42.55,42.55,42.51,42.52,30600.0,32.5858,32.5858,32.5551,32.5628,30600.0
2013-05-28 14:10:00,42.52,42.59,42.49,42.58,72800.0,32.5628,32.6164,32.5398,32.6088,72800.0
2013-05-28 14:20:00,42.58,42.59,42.49,42.53,72100.0,32.6088,32.6164,32.5398,32.5705,72100.0
2013-05-28 14:30:00,42.53,42.55,42.5,42.5,50700.0,32.5705,32.5858,32.5475,32.5475,50700.0
2013-05-28 14:40:00,42.5,42.56,42.5,42.52,39300.0,32.5475,32.5934,32.5475,32.5628,39300.0
2013-05-28 14:50:00,42.52,42.55,42.47,42.47,28800.0,32.5628,32.5858,32.5245,32.5245,28800.0
2013-05-28 15:00:00,42.46,42.52,42.43,42.47,27300.0,32.5169,32.5628,32.4939,32.5245,27300.0
2013-05-28 15:10:00,42.47,42.51,42.44,42.45,33900.0,32.5245,32.5551,32.5015,32.5092,33900.0
2013-05-28 15:20:00,42.46,42.5,42.43,42.44,25500.0,32.5169,32.5475,32.4939,32.5015,25500.0
2013-05-28 15:30:00,42.44,42.48,42.43,42.46,62500.0,32.5015,32.5322,32.4939,32.5169,62500.0
2013-05-28 15:40:00,42.47,42.51,42.45,42.46,44400.0,32.5245,32.5551,32.5092,32.5169,44400.0
2013-05-28 15:50:00,42.46,42.48,42.43,42.46,98900.0,32.5169,32.5322,32.4939,32.5169,98900.0
2013-05-29 09:30:00,42.3,42.32,41.92,41.96,113700.0,32.3943,32.4096,32.1033,32.1339,113700.0
2013-05-29 09:40:00,41.95,42.16,41.95,42.15,65300.0,32.1263,32.2871,32.1263,32.2794,65300.0
2013-05-29 09:50:00,42.16,42.2,42.05,42.15,37700.0,32.2871,32.3177,32.2029,32.2794,37700.0
2013-05-29 10:00:00,42.13,42.2,42.11,42.14,20000.0,32.2641,32.3177,32.2488,32.2718,20000.0
2013-05-29 10:10:00,42.13,42.24,42.12,42.19,44500.0,32.2641,32.3484,32.2565,32.3101,44500.0
2013-05-29 10:20:00,42.2,42.2,42.03,42.14,49200.0,32.3177,32.3177,32.1875,32.2718,49200.0
2013-05-29 10:30:00,42.13,42.14,42.05,42.05,41000.0,32.2641,32.2718,32.2029,32.2029,41000.0
2013-05-29 10:40:00,42.07,42.07,42.0,42.02,35500.0,32.2182,32.2182,32.1646,32.1799,35500.0
2013-05-29 10:50:00,42.01,42.06,42.0,42.01,40000.0,32.1722,32.2105,32.1646,32.1722,40000.0
2013-05-29 11:00:00,42.02,42.02,41.93,41.95,30800.0,32.1799,32.1799,32.111,32.1263,30800.0
2013-05-29 11:10:00,41.94,41.99,41.92,41.92,27700.0,32.1186,32.1569,32.1033,32.1033,27700.0
2013-05-29 11:20:00,41.92,41.93,41.84,41.86,38100.0,32.1033,32.111,32.042,32.0574,38100.0
2013-05-29 11:30:00,41.87,41.92,41.84,41.85,40700.0,32.065,32.1033,32.042,32.0497,40700.0
2013-05-29 11:40:00,41.84,41.88,41.79,41.87,43900.0,32.042,32.0727,32.0038,32.065,43900.0
2013-05-29 11:50:00,41.86,41.88,41.82,41.86,24200.0,32.0574,32.0727,32.0267,32.0574,24200.0
2013-05-29 12:00:00,41.86,41.92,41.81,41.81,49300.0,32.0574,32.1033,32.0191,32.0191,49300.0
2013-05-29 12:10:00,41.82,41.83,41.8,41.82,83600.0,32.0267,32.0344,32.0114,32.0267,83600.0
2013-05-29 12:20:00,41.82,41.82,41.69,41.69,101500.0,32.0267,32.0267,31.9272,31.9272,101500.0
2013-05-29 12:30:00,41.7,41.74,41.64,41.72,51200.0,31.9348,31.9655,31.8889,31.9501,51200.0
2013-05-29 12:40:00,41.73,41.78,41.67,41.71,36300.0,31.9578,31.9961,31.9119,31.9425,36300.0
2013-05-29 12:50:00,41.71,41.8,41.7,41.8,43900.0,31.9425,32.0114,31.9348,32.0114,43900.0
2013-05-29 13:00:00,41.8,41.83,41.75,41.81,41300.0,32.0114,32.0344,31.9731,32.0191,41300.0
2013-05-29 13:10:00,41.81,41.82,41.72,41.79,26100.0,32.0191,32.0267,31.9501,32.0038,26100.0
2013-05-29 13:20:00,41.8,41.83,41.78,41.81,53700.0,32.0114,32.0344,31.9961,32.0191,53700.0
2013-05-29 13:30:00,41.8,41.83,41.78,41.82,36900.0,32.0114,32.0344,31.9961,32.0267,36900.0
2013-05-29 13:40:00,41.82,41.83,41.78,41.81,21600.0,32.0267,32.0344,31.9961,32.0191,21600.0
2013-05-29 13:50:00,41.82,41.83,41.79,41.79,74100.0,32.0267,32.0344,32.0038,32.0038,74100.0
2013-05-29 14:00:00,41.78,41.85,41.76,41.84,47000.0,31.9961,32.0497,31.9808,32.042,47000.0
2013-05-29 14:10:00,41.84,41.87,41.84,41.84,21400.0,32.042,32.065,32.042,32.042,21400.0
2013-05-29 14:20:00,41.84,41.91,41.84,41.89,49300.0,32.042,32.0957,32.042,32.0803,49300.0
2013-05-29 14:30:00,41.89,41.97,41.89,41.97,33100.0,32.0803,32.1416,32.0803,32.1416,33100.0
2013-05-29 14:40:00,41.97,41.97,41.91,41.91,26100.0,32.1416,32.1416,32.0957,32.0957,26100.0
2013-05-29 14:50:00,41.91,41.92,41.88,41.88,28800.0,32.0957,32.1033,32.0727,32.0727,28800.0
2013-05-29 15:00:00,41.88,41.96,41.87,41.93,28500.0,32.0727,32.1339,32.065,32.111,28500.0
2013-05-29 15:10:00,41.92,42.0,41.92,41.93,29100.0,32.1033,32.1646,32.1033,32.111,29100.0
2013-05-29 15:20:00,41.93,41.99,41.93,41.97,25200.0,32.111,32.1569,32.111,32.1416,25200.0
2013-05-29 15:30:00,41.97,41.99,41.95,41.96,35100.0,32.1416,32.1569,32.1263,32.1339,35100.0
2013-05-29 15:40:00,41.97,41.98,41.86,41.9,85200.0,32.1416,32.1493,32.0574,32.088,85200.0
2013-05-29 15:50:00,41.9,41.92,41.87,41.91,184400.0,32.088,32.1033,32.065,32.0957,184400.0
2013-05-30 09:30:00,41.95,42.14,41.92,42.12,54600.0,32.1263,32.2718,32.1033,32.2565,54600.0
2013-05-30 09:40:00,42.14,42.26,42.13,42.25,27700.0,32.2718,32.3637,32.2641,32.356,27700.0
2013-05-30 09:50:00,42.25,42.31,42.19,42.29,50400.0,32.356,32.402,32.3101,32.3867,50400.0
2013-05-30 10:00:00,42.28,42.34,42.25,42.27,27900.0,32.379,32.425,32.356,32.3713,27900.0
2013-05-30 10:10:00,42.27,42.33,42.18,42.2,23800.0,32.3713,32.4173,32.3024,32.3177,23800.0
2013-05-30 10:20:00,42.2,42.22,42.15,42.19,20400.0,32.3177,32.3331,32.2794,32.3101,20400.0
2013-05-30 10:30:00,42.18,42.33,42.18,42.33,33800.0,32.3024,32.4173,32.3024,32.4173,33800.0
2013-05-30 10:40:00,42.33,42.33,42.25,42.25,29500.0,32.4173,32.4173,32.356,32.356,29500.0
2013-05-30 10:50:00,42.25,42.26,42.2,42.23,22300.0,32.356,32.3637,32.3177,32.3407,22300.0
2013-05-30 11:00:00,42.22,42.23,42.14,42.16,19200.0,32.3331,32.3407,32.2718,32.2871,19200.0
2013-05-30 11:10:00,42.16,42.19,42.14,42.15,24800.0,32.2871,32.3101,32.2718,32.2794,24800.0
2013-05-30 11:20:00,42.15,42.18,42.15,42.16,16200.0,32.2794,32.3024,32.2794,32.2871,16200.0
2013-05-30 11:30:00,42.16,42.18,42.14,42.17,32900.0,32.2871,32.3024,32.2718,32.2948,32900.0
2013-05-30 11:40:00,42.16,42.17,42.15,42.15,10400.0,32.2871,32.2948,32.2794,32.2794,10400.0
2013-05-30 11:50:00,42.15,42.2,42.15,42.19,17600.0,32.2794,32.3177,32.2794,32.3101,17600.0
2013-05-30 12:00:00,42.19,42.22,42.17,42.22,22700.0,32.3101,32.3331,32.2948,32.3331,22700.0
2013-05-30 12:10:00,42.22,42.23,42.15,42.17,16600.0,32.3331,32.3407,32.2794,32.2948,16600.0
2013-05-30 12:20:00,42.18,42.2,42.16,42.18,11900.0,32.3024,32.3177,32.2871,32.3024,11900.0
2013-05-30 12:30:00,42.19,42.2,42.16,42.17,12400.0,32.3101,32.3177,32.2871,32.2948,12400.0
2013-05-30 12:40:00,42.17,42.19,42.16,42.19,11700.0,32.2948,32.3101,32.2871,32.3101,11700.0
2013-05-30 12:50:00,42.19,42.2,42.15,42.2,9500.0,32.3101,32.3177,32.2794,32.3177,9500.0
2013-05-30 13:00:00,42.2,42.21,42.18,42.19,17600.0,32.3177,32.3254,32.3024,32.3101,17600.0
2013-05-30 13:10:00,42.19,42.2,42.17,42.2,5600.0,32.3101,32.3177,32.2948,32.3177,5600.0
2013-05-30 13:20:00,42.2,42.23,42.19,42.23,13300.0,32.3177,32.3407,32.3101,32.3407,13300.0
2013-05-30 13:30:00,42.23,42.25,42.22,42.24,14100.0,32.3407,32.356,32.3331,32.3484,14100.0
2013-05-30 13:40:00,42.25,42.28,42.24,42.27,17400.0,32.356,32.379,32.3484,32.3713,17400.0
2013-05-30 13:50:00,42.28,42.29,42.27,42.28,15200.0,32.379,32.3867,32.3713,32.379,15200.0
2013-05-30 14:00:00,42.28,42.29,42.25,42.26,25400.0,32.379,32.3867,32.356,32.3637,25400.0
2013-05-30 14:10:00,42.25,42.27,42.22,42.22,13300.0,32.356,32.3713,32.3331,32.3331,13300.0
2013-05-30 14:20:00,42.23,42.29,42.23,42.29,9200.0,32.3407,32.3867,32.3407,32.3867,9200.0
2013-05-30 14:30:00,42.3,42.3,42.26,42.28,15900.0,32.3943,32.3943,32.3637,32.379,15900.0
2013-05-30 14:40:00,42.28,42.29,42.22,42.22,42200.0,32.379,32.3867,32.3331,32.3331,42200.0
2013-05-30 14:50:00,42.23,42.26,42.22,42.24,24100.0,32.3407,32.3637,32.3331,32.3484,24100.0
2013-05-30 15:00:00,42.24,42.24,42.21,42.21,11500.0,32.3484,32.3484,32.3254,32.3254,11500.0
2013-05-30 15:10:00,42.21,42.22,42.19,42.2,13900.0,32.3254,32.3331,32.3101,32.3177,13900.0
2013-05-30 15:20:00,42.2,42.21,42.15,42.15,33200.0,32.3177,32.3254,32.2794,32.2794,33200.0
2013-05-30 15:30:00,42.16,42.18,42.15,42.17,33900.0,32.2871,32.3024,32.2794,32.2948,33900.0
2013-05-30 15:40:00,42.18,42.21,42.14,42.16,79200.0,32.3024,32.3254,32.2718,32.2871,79200.0
2013-05-30 15:50:00,42.15,42.16,42.14,42.15,227200.0,32.2794,32.2871,32.2718,32.2794,227200.0
2013-05-31 09:30:00,42.02,42.22,42.01,42.22,58500.0,32.1799,32.3331,32.1722,32.3331,58500.0
2013-05-31 09:40:00,42.2,42.28,42.15,42.16,17600.0,32.3177,32.379,32.2794,32.2871,17600.0
2013-05-31 09:50:00,42.18,42.2,42.13,42.17,28400.0,32.3024,32.3177,32.2641,32.2948,28400.0
2013-05-31 10:00:00,42.17,42.21,42.13,42.15,43200.0,32.2948,32.3254,32.2641,32.2794,43200.0
2013-05-31 10:10:00,42.15,42.21,42.09,42.19,45900.0,32.2794,32.3254,32.2335,32.3101,45900.0
2013-05-31 10:20:00,42.22,42.22,42.13,42.16,43100.0,32.3331,32.3331,32.2641,32.2871,43100.0
2013-05-31 10:30:00,42.15,42.2,42.13,42.17,38300.0,32.2794,32.3177,32.2641,32.2948,38300.0
2013-05-31 10:40:00,42.17,42.2,42.14,42.16,24600.0,32.2948,32.3177,32.2718,32.2871,24600.0
2013-05-31 10:50:00,42.17,42.21,42.17,42.2,35100.0,32.2948,32.3254,32.2948,32.3177,35100.0
2013-05-31 11:00:00,42.21,42.37,42.2,42.37,39500.0,32.3254,32.4479,32.3177,32.4479,39500.0
2013-05-31 11:10:00,42.38,42.4,42.3,42.33,54700.0,32.4556,32.4709,32.3943,32.4173,54700.0
2013-05-31 11:20:00,42.32,42.33,42.22,42.22,22000.0,32.4096,32.4173,32.3331,32.3331,22000.0
2013-05-31 11:30:00,42.21,42.3,42.2,42.3,24700.0,32.3254,32.3943,32.3177,32.3943,24700.0
2013-05-31 11:40:00,42.3,42.31,42.27,42.3,21600.0,32.3943,32.402,32.3713,32.3943,21600.0
2013-05-31 11:50:00,42.3,42.3,42.27,42.28,21100.0,32.3943,32.3943,32.3713,32.379,21100.0
2013-05-31 12:00:00,42.28,42.28,42.15,42.15,22400.0,32.379,32.379,32.2794,32.2794,22400.0
2013-05-31 12:10:00,42.15,42.18,42.14,42.18,30200.0,32.2794,32.3024,32.2718,32.3024,30200.0
2013-05-31 12:20:00,42.17,42.2,42.14,42.19,20800.0,32.2948,32.3177,32.2718,32.3101,20800.0
2013-05-31 12:30:00,42.19,42.22,42.19,42.21,11100.0,32.3101,32.3331,32.3101,32.3254,11100.0
2013-05-31 12:40:00,42.2,42.21,42.18,42.19,12000.0,32.3177,32.3254,32.3024,32.3101,12000.0
2013-05-31 12:50:00,42.2,42.21,42.14,42.15,12100.0,32.3177,32.3254,32.2718,32.2794,12100.0
2013-05-31 13:00:00,42.15,42.19,42.14,42.18,20700.0,32.2794,32.3101,32.2718,32.3024,20700.0
2013-05-31 13:10:00,42.18,42.18,42.14,42.15,14700.0,32.3024,32.3024,32.2718,32.2794,14700.0
2013-05-31 13:20:00,42.15,42.16,42.14,42.15,16600.0,32.2794,32.2871,32.2718,32.2794,16600.0
2013-05-31 13:30:00,42.15,42.17,42.13,42.14,40300.0,32.2794,32.2948,32.2641,32.2718,40300.0
2013-05-31 13:40:00,42.15,42.18,42.15,42.15,12700.0,32.2794,32.3024,32.2794,32.2794,12700.0
2013-05-31 13:50:00,42.15,42.19,42.14,42.17,19200.0,32.2794,32.3101,32.2718,32.2948,19200.0
2013-05-31 14:00:00,42.17,42.18,42.15,42.15,32000.0,32.2948,32.3024,32.2794,32.2794,32000.0
2013-05-31 14:10:00,42.16,42.17,42.14,42.16,62900.0,32.2871,32.2948,32.2718,32.2871,62900.0
2013-05-31 14:20:00,42.15,42.16,42.14,42.16,31000.0,32.2794,32.2871,32.2718,32.2871,31000.0
2013-05-31 14:30:00,42.16,42.2,42.13,42.15,105800.0,32.2871,32.3177,32.2641,32.2794,105800.0
2013-05-31 14:40:00,42.15,42.17,42.14,42.15,66300.0,32.2794,32.2948,32.2718,32.2794,66300.0
2013-05-31 14:50:00,42.16,42.17,42.14,42.15,56900.0,32.2871,32.2948,32.2718,32.2794,56900.0
2013-05-31 15:00:00,42.15,42.22,42.14,42.17,49000.0,32.2794,32.3331,32.2718,32.2948,49000.0
2013-05-31 15:10:00,42.17,42.19,42.15,42.16,23700.0,32.2948,32.3101,32.2794,32.2871,23700.0
2013-05-31 15:20:00,42.16,42.19,42.14,42.15,86800.0,32.2871,32.3101,32.2718,32.2794,86800.0
2013-05-31 15:30:00,42.15,42.16,42.14,42.15,160600.0,32.2794,32.2871,32.2718,32.2794,160600.0
2013-05-31 15:40:00,42.15,42.17,42.12,42.15,157000.0,32.2794,32.2948,32.2565,32.2794,157000.0
2013-05-31 15:50:00,42.15,42.15,41.93,41.93,232000.0,32.2794,32.2794,32.111,32.111,232000.0
2013-06-03 09:30:00,42.0,42.0,41.77,41.77,89500.0,32.1646,32.1646,31.9884,31.9884,89500.0
2013-06-03 09:40:00,41.78,41.94,41.69,41.9,32300.0,31.9961,32.1186,31.9272,32.088,32300.0
2013-06-03 09:50:00,41.9,41.95,41.79,41.8,38000.0,32.088,32.1263,32.0038,32.0114,38000.0
2013-06-03 10:00:00,41.8,41.84,41.69,41.81,49900.0,32.0114,32.042,31.9272,32.0191,49900.0
2013-06-03 10:10:00,41.82,41.94,41.75,41.9,47200.0,32.0267,32.1186,31.9731,32.088,47200.0
2013-06-03 10:20:00,41.9,41.92,41.7,41.77,50300.0,32.088,32.1033,31.9348,31.9884,50300.0
2013-06-03 10:30:00,41.78,41.78,41.51,41.54,53100.0,31.9961,31.9961,31.7893,31.8123,53100.0
2013-06-03 10:40:00,41.54,41.59,41.41,41.59,106000.0,31.8123,31.8506,31.7127,31.8506,106000.0
2013-06-03 10:50:00,41.61,41.75,41.61,41.68,41600.0,31.8659,31.9731,31.8659,31.9195,41600.0
2013-06-03 11:00:00,41.67,41.75,41.63,41.72,41300.0,31.9119,31.9731,31.8812,31.9501,41300.0
2013-06-03 11:10:00,41.73,41.75,41.65,41.68,27700.0,31.9578,31.9731,31.8965,31.9195,27700.0
2013-06-03 11:20:00,41.68,41.69,41.61,41.68,38600.0,31.9195,31.9272,31.8659,31.9195,38600.0
2013-06-03 11:30:00,41.69,41.71,41.63,41.66,26200.0,31.9272,31.9425,31.8812,31.9042,26200.0
2013-06-03 11:40:00,41.66,41.69,41.6,41.68,22500.0,31.9042,31.9272,31.8582,31.9195,22500.0
2013-06-03 11:50:00,41.68,41.7,41.64,41.69,21500.0,31.9195,31.9348,31.8889,31.9272,21500.0
2013-06-03 12:00:00,41.69,41.71,41.58,41.67,34700.0,31.9272,31.9425,31.8429,31.9119,34700.0
2013-06-03 12:10:00,41.67,41.71,41.52,41.54,34500.0,31.9119,31.9425,31.797,31.8123,34500.0
2013-06-03 12:20:00,41.54,41.61,41.53,41.61,15200.0,31.8123,31.8659,31.8046,31.8659,15200.0
2013-06-03 12:30:00,41.63,41.65,41.56,41.57,33600.0,31.8812,31.8965,31.8276,31.8353,33600.0
2013-06-03 12:40:00,41.57,41.71,41.55,41.7,28100.0,31.8353,31.9425,31.82,31.9348,28100.0
2013-06-03 12:50:00,41.7,41.7,41.59,41.59,20900.0,31.9348,31.9348,31.8506,31.8506,20900.0
2013-06-03 13:00:00,41.6,41.61,41.56,41.6,59900.0,31.8582,31.8659,31.8276,31.8582,59900.0
2013-06-03 13:10:00,41.6,41.61,41.58,41.61,34700.0,31.8582,31.8659,31.8429,31.8659,34700.0
2013-06-03 13:20:00,41.6,41.6,41.54,41.55,30800.0,31.8582,31.8582,31.8123,31.82,30800.0
2013-06-03 13:30:00,41.55,41.57,41.53,41.56,30400.0,31.82,31.8353,31.8046,31.8276,30400.0
2013-06-03 13:40:00,41.56,41.58,41.5,41.51,40000.0,31.8276,31.8429,31.7817,31.7893,40000.0
2013-06-03 13:50:00,41.51,41.57,41.42,41.43,128100.0,31.7893,31.8353,31.7204,31.7281,128100.0
2013-06-03 14:00:00,41.43,41.7,41.4,41.69,76200.0,31.7281,31.9348,31.7051,31.9272,76200.0
2013-06-03 14:10:00,41.69,41.7,41.51,41.51,33800.0,31.9272,31.9348,31.7893,31.7893,33800.0
2013-06-03 14:20:00,41.51,41.61,41.5,41.54,25400.0,31.7893,31.8659,31.7817,31.8123,25400.0
2013-06-03 14:30:00,41.53,41.61,41.51,41.6,33800.0,31.8046,31.8659,31.7893,31.8582,33800.0
2013-06-03 14:40:00,41.6,41.75,41.59,41.61,77600.0,31.8582,31.9731,31.8506,31.8659,77600.0
2013-06-03 14:50:00,41.61,41.69,41.61,41.65,63400.0,31.8659,31.9272,31.8659,31.8965,63400.0
2013-06-03 15:00:00,41.65,41.67,41.6,41.63,43400.0,31.8965,31.9119,31.8582,31.8812,43400.0
2013-06-03 15:10:00,41.63,41.64,41.6,41.62,38800.0,31.8812,31.8889,31.8582,31.8736,38800.0
2013-06-03 15:20:00,41.61,41.65,41.61,41.61,56700.0,31.8659,31.8965,31.8659,31.8659,56700.0
2013-06-03 15:30:00,41.61,41.65,41.57,41.61,80100.0,31.8659,31.8965,31.8353,31.8659,80100.0
2013-06-03 15:40:00,41.61,41.66,41.59,41.64,142700.0,31.8659,31.9042,31.8506,31.8889,142700.0
2013-06-03 15:50:00,41.64,41.69,41.59,41.6,348800.0,31.8889,31.9272,31.8506,31.8582,348800.0
2013-06-04 09:30:00,41.53,41.74,41.53,41.73,63300.0,31.8046,31.9655,31.8046,31.9578,63300.0
2013-06-04 09:40:00,41.73,41.93,41.73,41.87,58500.0,31.9578,32.111,31.9578,32.065,58500.0
2013-06-04 09:50:00,41.88,41.88,41.73,41.74,114500.0,32.0727,32.0727,31.9578,31.9655,114500.0
2013-06-04 10:00:00,41.75,41.8,41.66,41.79,38600.0,31.9731,32.0114,31.9042,32.0038,38600.0
2013-06-04 10:10:00,41.79,41.8,41.72,41.75,42700.0,32.0038,32.0114,31.9501,31.9731,42700.0
2013-06-04 10:20:00,41.75,41.8,41.73,41.78,48300.0,31.9731,32.0114,31.9578,31.9961,48300.0
2013-06-04 10:30:00,41.77,41.81,41.75,41.78,36800.0,31.9884,32.0191,31.9731,31.9961,36800.0
2013-06-04 10:40:00,41.78,41.79,41.75,41.76,41600.0,31.9961,32.0038,31.9731,31.9808,41600.0
2013-06-04 10:50:00,41.77,41.78,41.58,41.63,100300.0,31.9884,31.9961,31.8429,31.8812,100300.0
2013-06-04 11:00:00,41.63,41.72,41.61,41.71,49800.0,31.8812,31.9501,31.8659,31.9425,49800.0
2013-06-04 11:10:00,41.7,41.78,41.7,41.76,73600.0,31.9348,31.9961,31.9348,31.9808,73600.0
2013-06-04 11:20:00,41.77,41.83,41.76,41.8,28400.0,31.9884,32.0344,31.9808,32.0114,28400.0
2013-06-04 11:30:00,41.8,41.8,41.72,41.72,32600.0,32.0114,32.0114,31.9501,31.9501,32600.0
2013-06-04 11:40:00,41.73,41.79,41.71,41.78,16700.0,31.9578,32.0038,31.9425,31.9961,16700.0
2013-06-04 11:50:00,41.77,41.79,41.75,41.75,13100.0,31.9884,32.0038,31.9731,31.9731,13100.0
2013-06-04 12:00:00,41.75,41.78,41.73,41.78,40200.0,31.9731,31.9961,31.9578,31.9961,40200.0
2013-06-04 12:10:00,41.77,41.8,41.73,41.74,38800.0,31.9884,32.0114,31.9578,31.9655,38800.0
2013-06-04 12:20:00,41.73,41.77,41.71,41.73,90100.0,31.9578,31.9884,31.9425,31.9578,90100.0
2013-06-04 12:30:00,41.72,41.74,41.7,41.7,35400.0,31.9501,31.9655,31.9348,31.9348,35400.0
2013-06-04 12:40:00,41.71,41.72,41.68,41.69,27100.0,31.9425,31.9501,31.9195,31.9272,27100.0
2013-06-04 12:50:00,41.69,41.73,41.65,41.7,58900.0,31.9272,31.9578,31.8965,31.9348,58900.0
2013-06-04 13:00:00,41.69,41.73,41.68,41.72,15500.0,31.9272,31.9578,31.9195,31.9501,15500.0
2013-06-04 13:10:00,41.73,41.74,41.7,41.71,19100.0,31.9578,31.9655,31.9348,31.9425,19100.0
2013-06-04 13:20:00,41.71,41.73,41.63,41.66,96400.0,31.9425,31.9578,31.8812,31.9042,96400.0
2013-06-04 13:30:00,41.66,41.71,41.64,41.69,50300.0,31.9042,31.9425,31.8889,31.9272,50300.0
2013-06-04 13:40:00,41.69,41.72,41.67,41.69,39400.0,31.9272,31.9501,31.9119,31.9272,39400.0
2013-06-04 13:50:00,41.68,41.72,41.65,41.69,65900.0,31.9195,31.9501,31.8965,31.9272,65900.0
2013-06-04 14:00:00,41.68,41.7,41.64,41.66,37700.0,31.9195,31.9348,31.8889,31.9042,37700.0
2013-06-04 14:10:00,41.65,41.71,41.63,41.71,37400.0,31.8965,31.9425,31.8812,31.9425,37400.0
2013-06-04 14:20:00,41.72,41.72,41.63,41.64,40800.0,31.9501,31.9501,31.8812,31.8889,40800.0
2013-06-04 14:30:00,41.64,41.68,41.62,41.68,30200.0,31.8889,31.9195,31.8736,31.9195,30200.0
2013-06-04 14:40:00,41.68,41.68,41.65,41.67,22300.0,31.9195,31.9195,31.8965,31.9119,22300.0
2013-06-04 14:50:00,41.67,41.72,41.67,41.72,44100.0,31.9119,31.9501,31.9119,31.9501,44100.0
2013-06-04 15:00:00,41.71,41.82,41.69,41.78,44700.0,31.9425,32.0267,31.9272,31.9961,44700.0
2013-06-04 15:10:00,41.78,41.79,41.69,41.71,50800.0,31.9961,32.0038,31.9272,31.9425,50800.0
2013-06-04 15:20:00,41.72,41.74,41.66,41.66,177200.0,31.9501,31.9655,31.9042,31.9042,177200.0
2013-06-04 15:30:00,41.66,41.75,41.66,41.73,120800.0,31.9042,31.9731,31.9042,31.9578,120800.0
2013-06-04 15:40:00,41.74,41.8,41.73,41.75,92200.0,31.9655,32.0114,31.9578,31.9731,92200.0
2013-06-04 15:50:00,41.75,41.83,41.72,41.76,390300.0,31.9731,32.0344,31.9501,31.9808,390300.0
2013-06-05 09:30:00,41.47,41.47,41.25,41.3,71400.0,32.0416,32.0416,31.8716,31.9102,71400.0
2013-06-05 09:40:00,41.31,41.32,41.17,41.26,54900.0,31.9179,31.9257,31.8098,31.8793,54900.0
2013-06-05 09:50:00,41.27,41.27,41.18,41.23,37600.0,31.887,31.887,31.8175,31.8561,37600.0
2013-06-05 10:00:00,41.23,41.37,41.19,41.27,68600.0,31.8561,31.9643,31.8252,31.887,68600.0
2013-06-05 10:10:00,41.27,41.29,41.13,41.14,36500.0,31.887,31.9025,31.7789,31.7866,36500.0
2013-06-05 10:20:00,41.15,41.21,41.15,41.21,29000.0,31.7943,31.8407,31.7943,31.8407,29000.0
2013-06-05 10:30:00,41.2,41.2,41.08,41.11,35200.0,31.8329,31.8329,31.7402,31.7634,35200.0
2013-06-05 10:40:00,41.1,41.14,41.03,41.04,24300.0,31.7557,31.7866,31.7016,31.7093,24300.0
2013-06-05 10:50:00,41.05,41.05,41.0,41.03,37100.0,31.717,31.717,31.6784,31.7016,37100.0
2013-06-05 11:00:00,41.02,41.05,40.94,40.94,33400.0,31.6939,31.717,31.6321,31.6321,33400.0
2013-06-05 11:10:00,40.95,41.03,40.95,41.01,55100.0,31.6398,31.7016,31.6398,31.6861,55100.0
2013-06-05 11:20:00,41.0,41.02,40.9,40.92,47000.0,31.6784,31.6939,31.6011,31.6166,47000.0
2013-06-05 11:30:00,40.91,41.01,40.86,40.98,51300.0,31.6089,31.6861,31.5702,31.663,51300.0
2013-06-05 11:40:00,41.0,41.0,40.84,40.85,53200.0,31.6784,31.6784,31.5548,31.5625,53200.0
2013-06-05 11:50:00,40.84,40.85,40.75,40.79,55500.0,31.5548,31.5625,31.4853,31.5162,55500.0
2013-06-05 12:00:00,40.78,40.81,40.75,40.8,33300.0,31.5084,31.5316,31.4853,31.5239,33300.0
2013-06-05 12:10:00,40.8,40.85,40.8,40.8,59400.0,31.5239,31.5625,31.5239,31.5239,59400.0
2013-06-05 12:20:00,40.81,40.88,40.81,40.86,16600.0,31.5316,31.5857,31.5316,31.5702,16600.0
2013-06-05 12:30:00,40.85,40.88,40.76,40.76,14500.0,31.5625,31.5857,31.493,31.493,14500.0
2013-06-05 12:40:00,40.76,40.8,40.74,40.76,28000.0,31.493,31.5239,31.4775,31.493,28000.0
2013-06-05 12:50:00,40.75,40.78,40.73,40.78,24200.0,31.4853,31.5084,31.4698,31.5084,24200.0
2013-06-05 13:00:00,40.77,40.89,40.77,40.87,30500.0,31.5007,31.5934,31.5007,31.578,30500.0
2013-06-05 13:10:00,40.87,40.9,40.83,40.9,32000.0,31.578,31.6011,31.5471,31.6011,32000.0
2013-06-05 13:20:00,40.9,40.93,40.87,40.89,16200.0,31.6011,31.6243,31.578,31.5934,16200.0
2013-06-05 13:30:00,40.89,40.99,40.87,40.96,29800.0,31.5934,31.6707,31.578,31.6475,29800.0
2013-06-05 13:40:00,40.97,41.02,40.96,40.97,20300.0,31.6552,31.6939,31.6475,31.6552,20300.0
2013-06-05 13:50:00,40.96,41.0,40.91,40.92,13500.0,31.6475,31.6784,31.6089,31.6166,13500.0
2013-06-05 14:00:00,40.93,40.98,40.91,40.96,24200.0,31.6243,31.663,31.6089,31.6475,24200.0
2013-06-05 14:10:00,40.96,40.96,40.89,40.91,20200.0,31.6475,31.6475,31.5934,31.6089,20200.0
2013-06-05 14:20:00,40.91,40.91,40.8,40.8,27800.0,31.6089,31.6089,31.5239,31.5239,27800.0
2013-06-05 14:30:00,40.79,40.89,40.77,40.88,21200.0,31.5162,31.5934,31.5007,31.5857,21200.0
2013-06-05 14:40:00,40.88,40.96,40.88,40.95,19300.0,31.5857,31.6475,31.5857,31.6398,19300.0
2013-06-05 14:50:00,40.96,41.0,40.91,40.92,24900.0,31.6475,31.6784,31.6089,31.6166,24900.0
2013-06-05 15:00:00,40.91,40.95,40.82,40.82,22200.0,31.6089,31.6398,31.5393,31.5393,22200.0
2013-06-05 15:10:00,40.81,40.91,40.79,40.87,29000.0,31.5316,31.6089,31.5162,31.578,29000.0
2013-06-05 15:20:00,40.87,40.93,40.82,40.91,40300.0,31.578,31.6243,31.5393,31.6089,40300.0
2013-06-05 15:30:00,40.91,41.02,40.88,41.0,73000.0,31.6089,31.6939,31.5857,31.6784,73000.0
2013-06-05 15:40:00,41.0,41.1,40.98,41.03,184900.0,31.6784,31.7557,31.663,31.7016,184900.0
2013-06-05 15:50:00,41.02,41.02,40.93,40.98,413600.0,31.6939,31.6939,31.6243,31.663,413600.0
2013-06-06 09:30:00,40.9,40.98,40.82,40.83,68500.0,31.6011,31.663,31.5393,31.5471,68500.0
2013-06-06 09:40:00,40.86,41.07,40.85,41.07,150000.0,31.5702,31.7325,31.5625,31.7325,150000.0
2013-06-06 09:50:00,41.07,41.09,40.96,40.98,38900.0,31.7325,31.748,31.6475,31.663,38900.0
2013-06-06 10:00:00,40.99,41.06,40.99,41.04,83800.0,31.6707,31.7248,31.6707,31.7093,83800.0
2013-06-06 10:10:00,41.04,41.04,40.9,40.92,46000.0,31.7093,31.7093,31.6011,31.6166,46000.0
2013-06-06 10:20:00,40.92,40.96,40.82,40.85,31100.0,31.6166,31.6475,31.5393,31.5625,31100.0
2013-06-06 10:30:00,40.85,40.91,40.84,40.86,59900.0,31.5625,31.6089,31.5548,31.5702,59900.0
2013-06-06 10:40:00,40.86,40.88,40.82,40.85,43200.0,31.5702,31.5857,31.5393,31.5625,43200.0
2013-06-06 10:50:00,40.85,40.88,40.76,40.88,40700.0,31.5625,31.5857,31.493,31.5857,40700.0
2013-06-06 11:00:00,40.88,40.89,40.75,40.78,47900.0,31.5857,31.5934,31.4853,31.5084,47900.0
2013-06-06 11:10:00,40.78,40.84,40.77,40.79,38000.0,31.5084,31.5548,31.5007,31.5162,38000.0
2013-06-06 11:20:00,40.79,40.79,40.69,40.73,35600.0,31.5162,31.5162,31.4389,31.4698,35600.0
2013-06-06 11:30:00,40.72,40.79,40.7,40.79,32800.0,31.4621,31.5162,31.4466,31.5162,32800.0
2013-06-06 11:40:00,40.8,40.8,40.75,40.77,15700.0,31.5239,31.5239,31.4853,31.5007,15700.0
2013-06-06 11:50:00,40.78,40.78,40.61,40.64,54400.0,31.5084,31.5084,31.3771,31.4003,54400.0
2013-06-06 12:00:00,40.63,40.66,40.55,40.55,43300.0,31.3925,31.4157,31.3307,31.3307,43300.0
2013-06-06 12:10:00,40.55,40.55,40.46,40.48,96900.0,31.3307,31.3307,31.2612,31.2766,96900.0
2013-06-06 12:20:00,40.47,40.52,40.3,40.38,72500.0,31.2689,31.3075,31.1376,31.1994,72500.0
2013-06-06 12:30:00,40.38,40.54,40.38,40.42,114400.0,31.1994,31.323,31.1994,31.2303,114400.0
2013-06-06 12:40:00,40.43,40.48,40.36,40.4,65300.0,31.238,31.2766,31.1839,31.2148,65300.0
2013-06-06 12:50:00,40.4,40.4,40.04,40.22,186800.0,31.2148,31.2148,30.9367,31.0758,186800.0
2013-06-06 13:00:00,40.23,40.42,40.22,40.42,67600.0,31.0835,31.2303,31.0758,31.2303,67600.0
2013-06-06 13:10:00,40.42,40.56,40.39,40.52,47900.0,31.2303,31.3385,31.2071,31.3075,47900.0
2013-06-06 13:20:00,40.52,40.52,40.41,40.43,29400.0,31.3075,31.3075,31.2226,31.238,29400.0
2013-06-06 13:30:00,40.42,40.46,40.39,40.43,29000.0,31.2303,31.2612,31.2071,31.238,29000.0
2013-06-06 13:40:00,40.43,40.53,40.43,40.52,32700.0,31.238,31.3153,31.238,31.3075,32700.0
2013-06-06 13:50:00,40.53,40.55,40.48,40.53,35600.0,31.3153,31.3307,31.2766,31.3153,35600.0
2013-06-06 14:00:00,40.53,40.55,40.46,40.52,62400.0,31.3153,31.3307,31.2612,31.3075,62400.0
2013-06-06 14:10:00,40.52,40.54,40.44,40.46,79100.0,31.3075,31.323,31.2457,31.2612,79100.0
2013-06-06 14:20:00,40.46,40.48,40.4,40.46,71900.0,31.2612,31.2766,31.2148,31.2612,71900.0
2013-06-06 14:30:00,40.47,40.47,40.31,40.31,73600.0,31.2689,31.2689,31.1453,31.1453,73600.0
2013-06-06 14:40:00,40.31,40.35,40.31,40.35,63500.0,31.1453,31.1762,31.1453,31.1762,63500.0
2013-06-06 14:50:00,40.35,40.39,40.3,40.31,63400.0,31.1762,31.2071,31.1376,31.1453,63400.0
2013-06-06 15:00:00,40.32,40.41,40.32,40.35,29700.0,31.153,31.2226,31.153,31.1762,29700.0
2013-06-06 15:10:00,40.36,40.39,40.32,40.34,28700.0,31.1839,31.2071,31.153,31.1685,28700.0
2013-06-06 15:20:00,40.35,40.4,40.31,40.37,119000.0,31.1762,31.2148,31.1453,31.1916,119000.0
2013-06-06 15:30:00,40.37,40.49,40.37,40.45,65200.0,31.1916,31.2844,31.1916,31.2535,65200.0
2013-06-06 15:40:00,40.46,40.52,40.42,40.51,112400.0,31.2612,31.3075,31.2303,31.2998,112400.0
2013-06-06 15:50:00,40.51,40.57,40.47,40.55,248900.0,31.2998,31.3462,31.2689,31.3307,248900.0
2013-06-07 09:30:00,39.7,39.89,38.82,39.03,704700.0,30.674,30.8208,29.994,30.1563,704700.0
2013-06-07 09:40:00,39.03,39.08,38.83,38.99,293100.0,30.1563,30.1949,30.0018,30.1254,293100.0
2013-06-07 09:50:00,38.99,39.38,38.99,39.37,261700.0,30.1254,30.4267,30.1254,30.419,261700.0
2013-06-07 10:00:00,39.38,39.62,39.31,39.58,310700.0,30.4267,30.6122,30.3726,30.5813,310700.0
2013-06-07 10:10:00,39.58,40.08,39.58,40.04,408200.0,30.5813,30.9676,30.5813,30.9367,408200.0
2013-06-07 10:20:00,40.04,40.25,40.01,40.06,195900.0,30.9367,31.0989,30.9135,30.9521,195900.0
2013-06-07 10:30:00,40.07,40.09,39.9,39.94,182100.0,30.9599,30.9753,30.8285,30.8594,182100.0
2013-06-07 10:40:00,39.94,40.12,39.93,40.12,106200.0,30.8594,30.9985,30.8517,30.9985,106200.0
2013-06-07 10:50:00,40.12,40.23,40.11,40.18,87100.0,30.9985,31.0835,30.9908,31.0448,87100.0
2013-06-07 11:00:00,40.19,40.35,40.17,40.31,74800.0,31.0526,31.1762,31.0371,31.1453,74800.0
2013-06-07 11:10:00,40.33,40.33,40.23,40.32,56100.0,31.1607,31.1607,31.0835,31.153,56100.0
2013-06-07 11:20:00,40.33,40.4,40.32,40.4,57900.0,31.1607,31.2148,31.153,31.2148,57900.0
2013-06-07 11:30:00,40.4,40.5,40.28,40.3,79900.0,31.2148,31.2921,31.1221,31.1376,79900.0
2013-06-07 11:40:00,40.3,40.33,40.26,40.3,45000.0,31.1376,31.1607,31.1067,31.1376,45000.0
2013-06-07 11:50:00,40.3,40.43,40.3,40.39,36800.0,31.1376,31.238,31.1376,31.2071,36800.0
2013-06-07 12:00:00,40.39,40.48,40.36,40.47,59200.0,31.2071,31.2766,31.1839,31.2689,59200.0
2013-06-07 12:10:00,40.47,40.48,40.42,40.47,93600.0,31.2689,31.2766,31.2303,31.2689,93600.0
2013-06-07 12:20:00,40.47,40.5,40.43,40.48,51600.0,31.2689,31.2921,31.238,31.2766,51600.0
2013-06-07 12:30:00,40.48,40.48,40.38,40.39,53000.0,31.2766,31.2766,31.1994,31.2071,53000.0
2013-06-07 12:40:00,40.39,40.41,40.34,40.4,41800.0,31.2071,31.2226,31.1685,31.2148,41800.0
2013-06-07 12:50:00,40.41,40.47,40.4,40.41,60900.0,31.2226,31.2689,31.2148,31.2226,60900.0
2013-06-07 13:00:00,40.41,40.48,40.41,40.48,31900.0,31.2226,31.2766,31.2226,31.2766,31900.0
2013-06-07 13:10:00,40.48,40.48,40.43,40.44,33200.0,31.2766,31.2766,31.238,31.2457,33200.0
2013-06-07 13:20:00,40.44,40.48,40.43,40.44,44800.0,31.2457,31.2766,31.238,31.2457,44800.0
2013-06-07 13:30:00,40.45,40.46,40.41,40.42,50400.0,31.2535,31.2612,31.2226,31.2303,50400.0
2013-06-07 13:40:00,40.42,40.43,40.38,40.41,28500.0,31.2303,31.238,31.1994,31.2226,28500.0
2013-06-07 13:50:00,40.41,40.44,40.38,40.42,44900.0,31.2226,31.2457,31.1994,31.2303,44900.0
2013-06-07 14:00:00,40.43,40.52,40.42,40.48,54500.0,31.238,31.3075,31.2303,31.2766,54500.0
2013-06-07 14:10:00,40.47,40.47,40.3,40.31,71900.0,31.2689,31.2689,31.1376,31.1453,71900.0
2013-06-07 14:20:00,40.31,40.36,40.24,40.36,97200.0,31.1453,31.1839,31.0912,31.1839,97200.0
2013-06-07 14:30:00,40.37,40.37,40.25,40.33,54200.0,31.1916,31.1916,31.0989,31.1607,54200.0
2013-06-07 14:40:00,40.34,40.34,40.24,40.32,137200.0,31.1685,31.1685,31.0912,31.153,137200.0
2013-06-07 14:50:00,40.33,40.41,40.33,40.33,72600.0,31.1607,31.2226,31.1607,31.1607,72600.0
2013-06-07 15:00:00,40.33,40.36,40.33,40.35,86400.0,31.1607,31.1839,31.1607,31.1762,86400.0
2013-06-07 15:10:00,40.34,40.4,40.34,40.36,83900.0,31.1685,31.2148,31.1685,31.1839,83900.0
2013-06-07 15:20:00,40.36,40.39,40.34,40.36,150400.0,31.1839,31.2071,31.1685,31.1839,150400.0
2013-06-07 15:30:00,40.35,40.43,40.34,40.43,177700.0,31.1762,31.238,31.1685,31.238,177700.0
2013-06-07 15:40:00,40.43,40.47,40.39,40.45,267100.0,31.238,31.2689,31.2071,31.2535,267100.0
2013-06-07 15:50:00,40.44,40.48,40.43,40.47,297700.0,31.2457,31.2766,31.238,31.2689,297700.0
2013-06-10 09:30:00,40.61,40.75,40.58,40.6,71800.0,31.3771,31.4853,31.3539,31.3694,71800.0
2013-06-10 09:40:00,40.58,40.65,40.5,40.53,43200.0,31.3539,31.408,31.2921,31.3153,43200.0
2013-06-10 09:50:00,40.55,40.63,40.52,40.58,39400.0,31.3307,31.3925,31.3075,31.3539,39400.0
2013-06-10 10:00:00,40.58,40.6,40.4,40.41,121100.0,31.3539,31.3694,31.2148,31.2226,121100.0
2013-06-10 10:10:00,40.44,40.45,40.4,40.43,30600.0,31.2457,31.2535,31.2148,31.238,30600.0
2013-06-10 10:20:00,40.44,40.63,40.37,40.63,196000.0,31.2457,31.3925,31.1916,31.3925,196000.0
2013-06-10 10:30:00,40.64,40.67,40.55,40.57,51400.0,31.4003,31.4234,31.3307,31.3462,51400.0
2013-06-10 10:40:00,40.58,40.63,40.54,40.55,43600.0,31.3539,31.3925,31.323,31.3307,43600.0
2013-06-10 10:50:00,40.55,40.56,40.51,40.54,96400.0,31.3307,31.3385,31.2998,31.323,96400.0
2013-06-10 11:00:00,40.54,40.57,40.52,40.54,73600.0,31.323,31.3462,31.3075,31.323,73600.0
2013-06-10 11:10:00,40.55,40.63,40.53,40.62,59800.0,31.3307,31.3925,31.3153,31.3848,59800.0
2013-06-10 11:20:00,40.62,40.69,40.59,40.62,43800.0,31.3848,31.4389,31.3616,31.3848,43800.0
2013-06-10 11:30:00,40.61,40.63,40.55,40.55,29400.0,31.3771,31.3925,31.3307,31.3307,29400.0
2013-06-10 11:40:00,40.55,40.6,40.54,40.58,57900.0,31.3307,31.3694,31.323,31.3539,57900.0
2013-06-10 11:50:00,40.58,40.59,40.52,40.56,27300.0,31.3539,31.3616,31.3075,31.3385,27300.0
2013-06-10 12:00:00,40.56,40.58,40.53,40.54,29600.0,31.3385,31.3539,31.3153,31.323,29600.0
2013-06-10 12:10:00,40.54,40.59,40.53,40.56,32200.0,31.323,31.3616,31.3153,31.3385,32200.0
2013-06-10 12:20:00,40.57,40.59,40.55,40.55,27300.0,31.3462,31.3616,31.3307,31.3307,27300.0
2013-06-10 12:30:00,40.56,40.57,40.55,40.56,31500.0,31.3385,31.3462,31.3307,31.3385,31500.0
2013-06-10 12:40:00,40.55,40.6,40.55,40.57,38300.0,31.3307,31.3694,31.3307,31.3462,38300.0
2013-06-10 12:50:00,40.56,40.62,40.55,40.62,54900.0,31.3385,31.3848,31.3307,31.3848,54900.0
2013-06-10 13:00:00,40.62,40.62,40.58,40.6,38200.0,31.3848,31.3848,31.3539,31.3694,38200.0
2013-06-10 13:10:00,40.61,40.61,40.56,40.58,24400.0,31.3771,31.3771,31.3385,31.3539,24400.0
2013-06-10 13:20:00,40.58,40.61,40.55,40.56,30300.0,31.3539,31.3771,31.3307,31.3385,30300.0
2013-06-10 13:30:00,40.55,40.58,40.52,40.55,51300.0,31.3307,31.3539,31.3075,31.3307,51300.0
2013-06-10 13:40:00,40.56,40.58,40.5,40.56,30100.0,31.3385,31.3539,31.2921,31.3385,30100.0
2013-06-10 13:50:00,40.56,40.57,40.49,40.52,74200.0,31.3385,31.3462,31.2844,31.3075,74200.0
2013-06-10 14:00:00,40.51,40.55,40.5,40.54,35700.0,31.2998,31.3307,31.2921,31.323,35700.0
2013-06-10 14:10:00,40.54,40.57,40.5,40.51,36100.0,31.323,31.3462,31.2921,31.2998,36100.0
2013-06-10 14:20:00,40.5,40.53,40.49,40.52,63100.0,31.2921,31.3153,31.2844,31.3075,63100.0
2013-06-10 14:30:00,40.51,40.54,40.5,40.51,39000.0,31.2998,31.323,31.2921,31.2998,39000.0
2013-06-10 14:40:00,40.5,40.53,40.5,40.52,53700.0,31.2921,31.3153,31.2921,31.3075,53700.0
2013-06-10 14:50:00,40.51,40.53,40.5,40.51,39200.0,31.2998,31.3153,31.2921,31.2998,39200.0
2013-06-10 15:00:00,40.51,40.56,40.49,40.55,64900.0,31.2998,31.3385,31.2844,31.3307,64900.0
2013-06-10 15:10:00,40.55,40.55,40.53,40.55,54500.0,31.3307,31.3307,31.3153,31.3307,54500.0
2013-06-10 15:20:00,40.54,40.56,40.53,40.55,55900.0,31.323,31.3385,31.3153,31.3307,55900.0
2013-06-10 15:30:00,40.55,40.59,40.55,40.55,58800.0,31.3307,31.3616,31.3307,31.3307,58800.0
2013-06-10 15:40:00,40.54,40.54,40.48,40.5,153900.0,31.323,31.323,31.2766,31.2921,153900.0
2013-06-10 15:50:00,40.5,40.51,40.43,40.45,180100.0,31.2921,31.2998,31.238,31.2535,180100.0
2013-06-11 09:30:00,40.25,40.32,40.12,40.21,70700.0,31.0989,31.153,30.9985,31.068,70700.0
2013-06-11 09:40:00,40.21,40.33,40.2,40.3,25600.0,31.068,31.1607,31.0603,31.1376,25600.0
2013-06-11 09:50:00,40.32,40.39,40.29,40.37,39300.0,31.153,31.2071,31.1298,31.1916,39300.0
2013-06-11 10:00:00,40.36,40.39,40.26,40.26,24900.0,31.1839,31.2071,31.1067,31.1067,24900.0
2013-06-11 10:10:00,40.27,40.33,40.16,40.17,140700.0,31.1144,31.1607,31.0294,31.0371,140700.0
2013-06-11 10:20:00,40.17,40.41,40.16,40.4,57000.0,31.0371,31.2226,31.0294,31.2148,57000.0
2013-06-11 10:30:00,40.39,40.44,40.39,40.4,44300.0,31.2071,31.2457,31.2071,31.2148,44300.0
2013-06-11 10:40:00,40.4,40.47,40.38,40.46,50500.0,31.2148,31.2689,31.1994,31.2612,50500.0
2013-06-11 10:50:00,40.46,40.52,40.42,40.43,45500.0,31.2612,31.3075,31.2303,31.238,45500.0
2013-06-11 11:00:00,40.44,40.45,40.38,40.4,39400.0,31.2457,31.2535,31.1994,31.2148,39400.0
2013-06-11 11:10:00,40.4,40.46,40.39,40.43,12300.0,31.2148,31.2612,31.2071,31.238,12300.0
2013-06-11 11:20:00,40.45,40.56,40.45,40.55,18600.0,31.2535,31.3385,31.2535,31.3307,18600.0
2013-06-11 11:30:00,40.55,40.59,40.51,40.53,17900.0,31.3307,31.3616,31.2998,31.3153,17900.0
2013-06-11 11:40:00,40.53,40.56,40.49,40.5,55700.0,31.3153,31.3385,31.2844,31.2921,55700.0
2013-06-11 11:50:00,40.51,40.53,40.48,40.52,13000.0,31.2998,31.3153,31.2766,31.3075,13000.0
2013-06-11 12:00:00,40.49,40.53,40.48,40.5,15200.0,31.2844,31.3153,31.2766,31.2921,15200.0
2013-06-11 12:10:00,40.5,40.53,40.46,40.47,27800.0,31.2921,31.3153,31.2612,31.2689,27800.0
2013-06-11 12:20:00,40.47,40.51,40.47,40.5,10900.0,31.2689,31.2998,31.2689,31.2921,10900.0
2013-06-11 12:30:00,40.49,40.5,40.45,40.45,43600.0,31.2844,31.2921,31.2535,31.2535,43600.0
2013-06-11 12:40:00,40.45,40.49,40.44,40.46,61100.0,31.2535,31.2844,31.2457,31.2612,61100.0
2013-06-11 12:50:00,40.46,40.49,40.45,40.48,16600.0,31.2612,31.2844,31.2535,31.2766,16600.0
2013-06-11 13:00:00,40.49,40.5,40.47,40.49,18900.0,31.2844,31.2921,31.2689,31.2844,18900.0
2013-06-11 13:10:00,40.48,40.51,40.4,40.4,20700.0,31.2766,31.2998,31.2148,31.2148,20700.0
2013-06-11 13:20:00,40.41,40.42,40.38,40.41,15400.0,31.2226,31.2303,31.1994,31.2226,15400.0
2013-06-11 13:30:00,40.4,40.4,40.31,40.34,47100.0,31.2148,31.2148,31.1453,31.1685,47100.0
2013-06-11 13:40:00,40.34,40.37,40.3,40.31,21300.0,31.1685,31.1916,31.1376,31.1453,21300.0
2013-06-11 13:50:00,40.3,40.34,40.27,40.27,19700.0,31.1376,31.1685,31.1144,31.1144,19700.0
2013-06-11 14:00:00,40.27,40.34,40.26,40.31,27800.0,31.1144,31.1685,31.1067,31.1453,27800.0
2013-06-11 14:10:00,40.32,40.36,40.27,40.34,17900.0,31.153,31.1839,31.1144,31.1685,17900.0
2013-06-11 14:20:00,40.35,40.41,40.35,40.38,13900.0,31.1762,31.2226,31.1762,31.1994,13900.0
2013-06-11 14:30:00,40.41,40.44,40.38,40.43,35100.0,31.2226,31.2457,31.1994,31.238,35100.0
2013-06-11 14:40:00,40.43,40.46,40.36,40.37,48800.0,31.238,31.2612,31.1839,31.1916,48800.0
2013-06-11 14:50:00,40.37,40.46,40.33,40.46,26000.0,31.1916,31.2612,31.1607,31.2612,26000.0
2013-06-11 15:00:00,40.46,40.49,40.39,40.41,46300.0,31.2612,31.2844,31.2071,31.2226,46300.0
2013-06-11 15:10:00,40.42,40.43,40.38,40.4,28700.0,31.2303,31.238,31.1994,31.2148,28700.0
2013-06-11 15:20:00,40.39,40.42,40.34,40.34,29900.0,31.2071,31.2303,31.1685,31.1685,29900.0
2013-06-11 15:30:00,40.34,40.37,40.31,40.34,35200.0,31.1685,31.1916,31.1453,31.1685,35200.0
2013-06-11 15:40:00,40.34,40.35,40.26,40.32,52300.0,31.1685,31.1762,31.1067,31.153,52300.0
2013-06-11 15:50:00,40.3,40.32,40.24,40.25,149900.0,31.1376,31.153,31.0912,31.0989,149900.0
2013-06-12 09:30:00,40.48,40.48,40.28,40.29,31800.0,31.2766,31.2766,31.1221,31.1298,31800.0
2013-06-12 09:40:00,40.27,40.35,40.25,40.27,21100.0,31.1144,31.1762,31.0989,31.1144,21100.0
2013-06-12 09:50:00,40.26,40.39,40.25,40.36,15600.0,31.1067,31.2071,31.0989,31.1839,15600.0
2013-06-12 10:00:00,40.35,40.35,40.26,40.31,18800.0,31.1762,31.1762,31.1067,31.1453,18800.0
2013-06-12 10:10:00,40.3,40.34,40.26,40.28,33200.0,31.1376,31.1685,31.1067,31.1221,33200.0
2013-06-12 10:20:00,40.27,40.31,40.26,40.3,25100.0,31.1144,31.1453,31.1067,31.1376,25100.0
2013-06-12 10:30:00,40.29,40.3,40.21,40.21,22700.0,31.1298,31.1376,31.068,31.068,22700.0
2013-06-12 10:40:00,40.21,40.29,40.2,40.24,38300.0,31.068,31.1298,31.0603,31.0912,38300.0
2013-06-12 10:50:00,40.25,40.3,40.24,40.29,51600.0,31.0989,31.1376,31.0912,31.1298,51600.0
2013-06-12 11:00:00,40.29,40.35,40.27,40.35,32400.0,31.1298,31.1762,31.1144,31.1762,32400.0
2013-06-12 11:10:00,40.35,40.37,40.28,40.34,77100.0,31.1762,31.1916,31.1221,31.1685,77100.0
2013-06-12 11:20:00,40.34,40.38,40.28,40.32,31300.0,31.1685,31.1994,31.1221,31.153,31300.0
2013-06-12 11:30:00,40.31,40.35,40.28,40.34,54300.0,31.1453,31.1762,31.1221,31.1685,54300.0
2013-06-12 11:40:00,40.34,40.36,40.29,40.32,82100.0,31.1685,31.1839,31.1298,31.153,82100.0
2013-06-12 11:50:00,40.32,40.33,40.28,40.31,69800.0,31.153,31.1607,31.1221,31.1453,69800.0
2013-06-12 12:00:00,40.3,40.32,40.26,40.28,12900.0,31.1376,31.153,31.1067,31.1221,12900.0
2013-06-12 12:10:00,40.28,40.3,40.24,40.26,28000.0,31.1221,31.1376,31.0912,31.1067,28000.0
2013-06-12 12:20:00,40.26,40.29,40.25,40.28,17200.0,31.1067,31.1298,31.0989,31.1221,17200.0
2013-06-12 12:30:00,40.27,40.31,40.25,40.25,14400.0,31.1144,31.1453,31.0989,31.0989,14400.0
2013-06-12 12:40:00,40.25,40.28,40.21,40.28,17800.0,31.0989,31.1221,31.068,31.1221,17800.0
2013-06-12 12:50:00,40.27,40.3,40.26,40.29,9200.0,31.1144,31.1376,31.1067,31.1298,9200.0
2013-06-12 13:00:00,40.3,40.34,40.28,40.3,17300.0,31.1376,31.1685,31.1221,31.1376,17300.0
2013-06-12 13:10:00,40.31,40.32,40.29,40.29,7900.0,31.1453,31.153,31.1298,31.1298,7900.0
2013-06-12 13:20:00,40.3,40.3,40.25,40.27,14400.0,31.1376,31.1376,31.0989,31.1144,14400.0
2013-06-12 13:30:00,40.27,40.29,40.24,40.24,15100.0,31.1144,31.1298,31.0912,31.0912,15100.0
2013-06-12 13:40:00,40.24,40.31,40.21,40.27,42200.0,31.0912,31.1453,31.068,31.1144,42200.0
2013-06-12 13:50:00,40.28,40.28,40.24,40.27,63800.0,31.1221,31.1221,31.0912,31.1144,63800.0
2013-06-12 14:00:00,40.27,40.28,40.23,40.25,59500.0,31.1144,31.1221,31.0835,31.0989,59500.0
2013-06-12 14:10:00,40.25,40.25,40.17,40.18,49900.0,31.0989,31.0989,31.0371,31.0448,49900.0
2013-06-12 14:20:00,40.19,40.25,40.19,40.24,39800.0,31.0526,31.0989,31.0526,31.0912,39800.0
2013-06-12 14:30:00,40.24,40.25,40.18,40.19,25600.0,31.0912,31.0989,31.0448,31.0526,25600.0
2013-06-12 14:40:00,40.2,40.25,40.2,40.21,77500.0,31.0603,31.0989,31.0603,31.068,77500.0
2013-06-12 14:50:00,40.22,40.23,40.19,40.2,35700.0,31.0758,31.0835,31.0526,31.0603,35700.0
2013-06-12 15:00:00,40.2,40.22,40.17,40.19,65200.0,31.0603,31.0758,31.0371,31.0526,65200.0
2013-06-12 15:10:00,40.19,40.19,40.13,40.13,33900.0,31.0526,31.0526,31.0062,31.0062,33900.0
2013-06-12 15:20:00,40.13,40.19,40.11,40.19,43600.0,31.0062,31.0526,30.9908,31.0526,43600.0
2013-06-12 15:30:00,40.18,40.18,40.1,40.12,36900.0,31.0448,31.0448,30.983,30.9985,36900.0
2013-06-12 15:40:00,40.12,40.2,40.12,40.2,61200.0,30.9985,31.0603,30.9985,31.0603,61200.0
2013-06-12 15:50:00,40.2,40.22,40.13,40.13,131400.0,31.0603,31.0758,31.0062,31.0062,131400.0
2013-06-13 09:30:00,39.68,39.75,39.59,39.73,152300.0,30.6585,30.7126,30.589,30.6972,152300.0
2013-06-13 09:40:00,39.7,39.92,39.69,39.86,104000.0,30.674,30.844,30.6662,30.7976,104000.0
2013-06-13 09:50:00,39.86,39.89,39.76,39.86,36600.0,30.7976,30.8208,30.7203,30.7976,36600.0
2013-06-13 10:00:00,39.84,39.88,39.77,39.83,65000.0,30.7821,30.8131,30.7281,30.7744,65000.0
2013-06-13 10:10:00,39.82,39.82,39.72,39.77,109000.0,30.7667,30.7667,30.6894,30.7281,109000.0
2013-06-13 10:20:00,39.78,39.8,39.72,39.73,55000.0,30.7358,30.7512,30.6894,30.6972,55000.0
2013-06-13 10:30:00,39.73,39.77,39.68,39.77,108800.0,30.6972,30.7281,30.6585,30.7281,108800.0
2013-06-13 10:40:00,39.77,39.83,39.76,39.8,72200.0,30.7281,30.7744,30.7203,30.7512,72200.0
2013-06-13 10:50:00,39.8,39.82,39.74,39.79,61300.0,30.7512,30.7667,30.7049,30.7435,61300.0
2013-06-13 11:00:00,39.8,39.82,39.71,39.71,67800.0,30.7512,30.7667,30.6817,30.6817,67800.0
2013-06-13 11:10:00,39.72,39.79,39.7,39.79,39200.0,30.6894,30.7435,30.674,30.7435,39200.0
2013-06-13 11:20:00,39.79,39.81,39.77,39.79,29400.0,30.7435,30.759,30.7281,30.7435,29400.0
2013-06-13 11:30:00,39.8,39.82,39.77,39.79,23900.0,30.7512,30.7667,30.7281,30.7435,23900.0
2013-06-13 11:40:00,39.79,39.88,39.79,39.86,29700.0,30.7435,30.8131,30.7435,30.7976,29700.0
2013-06-13 11:50:00,39.85,39.87,39.82,39.83,29800.0,30.7899,30.8053,30.7667,30.7744,29800.0
2013-06-13 12:00:00,39.83,39.86,39.8,39.81,46700.0,30.7744,30.7976,30.7512,30.759,46700.0
2013-06-13 12:10:00,39.82,39.83,39.79,39.79,26200.0,30.7667,30.7744,30.7435,30.7435,26200.0
2013-06-13 12:20:00,39.79,39.8,39.76,39.78,33600.0,30.7435,30.7512,30.7203,30.7358,33600.0
2013-06-13 12:30:00,39.78,39.88,39.77,39.84,42900.0,30.7358,30.8131,30.7281,30.7821,42900.0
2013-06-13 12:40:00,39.84,39.88,39.81,39.87,43300.0,30.7821,30.8131,30.759,30.8053,43300.0
2013-06-13 12:50:00,39.88,39.95,39.88,39.95,36500.0,30.8131,30.8671,30.8131,30.8671,36500.0
2013-06-13 13:00:00,39.96,39.96,39.88,39.93,76500.0,30.8749,30.8749,30.8131,30.8517,76500.0
2013-06-13 13:10:00,39.93,40.0,39.92,39.98,42200.0,30.8517,30.9058,30.844,30.8903,42200.0
2013-06-13 13:20:00,39.99,40.0,39.98,39.99,25600.0,30.898,30.9058,30.8903,30.898,25600.0
2013-06-13 13:30:00,39.99,40.0,39.97,39.98,30500.0,30.898,30.9058,30.8826,30.8903,30500.0
2013-06-13 13:40:00,39.98,40.0,39.97,40.0,36300.0,30.8903,30.9058,30.8826,30.9058,36300.0
2013-06-13 13:50:00,40.0,40.0,39.95,39.95,45800.0,30.9058,30.9058,30.8671,30.8671,45800.0
2013-06-13 14:00:00,39.95,39.97,39.93,39.95,63500.0,30.8671,30.8826,30.8517,30.8671,63500.0
2013-06-13 14:10:00,39.96,40.0,39.93,40.0,35000.0,30.8749,30.9058,30.8517,30.9058,35000.0
2013-06-13 14:20:00,40.0,40.0,39.96,39.96,50200.0,30.9058,30.9058,30.8749,30.8749,50200.0
2013-06-13 14:30:00,39.97,39.99,39.95,39.95,33400.0,30.8826,30.898,30.8671,30.8671,33400.0
2013-06-13 14:40:00,39.95,39.97,39.9,39.9,51700.0,30.8671,30.8826,30.8285,30.8285,51700.0
2013-06-13 14:50:00,39.9,39.97,39.9,39.96,42200.0,30.8285,30.8826,30.8285,30.8749,42200.0
2013-06-13 15:00:00,39.95,39.96,39.93,39.95,76800.0,30.8671,30.8749,30.8517,30.8671,76800.0
2013-06-13 15:10:00,39.95,39.96,39.91,39.91,203300.0,30.8671,30.8749,30.8362,30.8362,203300.0
2013-06-13 15:20:00,39.91,39.91,39.85,39.86,86700.0,30.8362,30.8362,30.7899,30.7976,86700.0
2013-06-13 15:30:00,39.87,39.87,39.81,39.84,186500.0,30.8053,30.8053,30.759,30.7821,186500.0
2013-06-13 15:40:00,39.84,39.95,39.83,39.9,293400.0,30.7821,30.8671,30.7744,30.8285,293400.0
2013-06-13 15:50:00,39.9,39.92,39.81,39.84,486400.0,30.8285,30.844,30.759,30.7821,486400.0
2013-06-14 09:30:00,39.73,39.87,39.64,39.66,86600.0,30.6972,30.8053,30.6276,30.6431,86600.0
2013-06-14 09:40:00,39.66,39.9,39.66,39.87,55300.0,30.6431,30.8285,30.6431,30.8053,55300.0
2013-06-14 09:50:00,39.87,39.94,39.82,39.85,58300.0,30.8053,30.8594,30.7667,30.7899,58300.0
2013-06-14 10:00:00,39.84,39.86,39.77,39.79,88100.0,30.7821,30.7976,30.7281,30.7435,88100.0
2013-06-14 10:10:00,39.79,39.86,39.77,39.84,86400.0,30.7435,30.7976,30.7281,30.7821,86400.0
2013-06-14 10:20:00,39.84,39.86,39.81,39.85,64900.0,30.7821,30.7976,30.759,30.7899,64900.0
2013-06-14 10:30:00,39.85,39.89,39.81,39.85,64100.0,30.7899,30.8208,30.759,30.7899,64100.0
2013-06-14 10:40:00,39.85,39.89,39.75,39.76,101100.0,30.7899,30.8208,30.7126,30.7203,101100.0
2013-06-14 10:50:00,39.76,39.8,39.72,39.77,54300.0,30.7203,30.7512,30.6894,30.7281,54300.0
2013-06-14 11:00:00,39.76,39.85,39.73,39.83,29000.0,30.7203,30.7899,30.6972,30.7744,29000.0
2013-06-14 11:10:00,39.83,39.86,39.8,39.82,39400.0,30.7744,30.7976,30.7512,30.7667,39400.0
2013-06-14 11:20:00,39.81,39.88,39.81,39.84,45600.0,30.759,30.8131,30.759,30.7821,45600.0
2013-06-14 11:30:00,39.85,39.89,39.82,39.88,73000.0,30.7899,30.8208,30.7667,30.8131,73000.0
2013-06-14 11:40:00,39.88,39.89,39.83,39.85,38400.0,30.8131,30.8208,30.7744,30.7899,38400.0
2013-06-14 11:50:00,39.84,39.89,39.84,39.87,30900.0,30.7821,30.8208,30.7821,30.8053,30900.0
2013-06-14 12:00:00,39.87,39.87,39.81,39.83,41000.0,30.8053,30.8053,30.759,30.7744,41000.0
2013-06-14 12:10:00,39.84,39.85,39.81,39.83,32400.0,30.7821,30.7899,30.759,30.7744,32400.0
2013-06-14 12:20:00,39.83,39.86,39.81,39.82,36400.0,30.7744,30.7976,30.759,30.7667,36400.0
2013-06-14 12:30:00,39.83,39.87,39.81,39.85,43300.0,30.7744,30.8053,30.759,30.7899,43300.0
2013-06-14 12:40:00,39.86,39.86,39.82,39.83,32900.0,30.7976,30.7976,30.7667,30.7744,32900.0
2013-06-14 12:50:00,39.83,39.84,39.79,39.8,36500.0,30.7744,30.7821,30.7435,30.7512,36500.0
2013-06-14 13:00:00,39.79,39.79,39.73,39.79,24200.0,30.7435,30.7435,30.6972,30.7435,24200.0
2013-06-14 13:10:00,39.79,39.85,39.76,39.77,38500.0,30.7435,30.7899,30.7203,30.7281,38500.0
2013-06-14 13:20:00,39.77,39.78,39.7,39.71,20600.0,30.7281,30.7358,30.674,30.6817,20600.0
2013-06-14 13:30:00,39.7,39.78,39.7,39.73,30100.0,30.674,30.7358,30.674,30.6972,30100.0
2013-06-14 13:40:00,39.74,39.79,39.74,39.78,18500.0,30.7049,30.7435,30.7049,30.7358,18500.0
2013-06-14 13:50:00,39.77,39.79,39.74,39.77,30400.0,30.7281,30.7435,30.7049,30.7281,30400.0
2013-06-14 14:00:00,39.77,39.77,39.72,39.76,39600.0,30.7281,30.7281,30.6894,30.7203,39600.0
2013-06-14 14:10:00,39.77,39.77,39.73,39.76,22900.0,30.7281,30.7281,30.6972,30.7203,22900.0
2013-06-14 14:20:00,39.76,39.79,39.72,39.75,58300.0,30.7203,30.7435,30.6894,30.7126,58300.0
2013-06-14 14:30:00,39.75,39.82,39.71,39.8,43500.0,30.7126,30.7667,30.6817,30.7512,43500.0
2013-06-14 14:40:00,39.8,39.81,39.79,39.8,40900.0,30.7512,30.759,30.7435,30.7512,40900.0
2013-06-14 14:50:00,39.8,39.8,39.7,39.71,35400.0,30.7512,30.7512,30.674,30.6817,35400.0
2013-06-14 15:00:00,39.71,39.79,39.7,39.77,48500.0,30.6817,30.7435,30.674,30.7281,48500.0
2013-06-14 15:10:00,39.76,39.81,39.75,39.78,49000.0,30.7203,30.759,30.7126,30.7358,49000.0
2013-06-14 15:20:00,39.79,39.83,39.77,39.8,56100.0,30.7435,30.7744,30.7281,30.7512,56100.0
2013-06-14 15:30:00,39.8,39.82,39.76,39.76,51300.0,30.7512,30.7667,30.7203,30.7203,51300.0
2013-06-14 15:40:00,39.76,39.78,39.68,39.73,91200.0,30.7203,30.7358,30.6585,30.6972,91200.0
2013-06-14 15:50:00,39.73,39.73,39.66,39.68,267100.0,30.6972,30.6972,30.6431,30.6585,267100.0
2013-06-17 09:30:00,39.92,40.12,39.74,40.04,70700.0,30.844,30.9985,30.7049,30.9367,70700.0
2013-06-17 09:40:00,40.03,40.24,40.0,40.22,59600.0,30.9289,31.0912,30.9058,31.0758,59600.0
2013-06-17 09:50:00,40.24,40.27,40.15,40.22,43500.0,31.0912,31.1144,31.0217,31.0758,43500.0
2013-06-17 10:00:00,40.24,40.35,40.18,40.31,87000.0,31.0912,31.1762,31.0448,31.1453,87000.0
2013-06-17 10:10:00,40.31,40.37,40.3,40.32,70600.0,31.1453,31.1916,31.1376,31.153,70600.0
2013-06-17 10:20:00,40.33,40.4,40.3,40.39,53700.0,31.1607,31.2148,31.1376,31.2071,53700.0
2013-06-17 10:30:00,40.39,40.43,40.36,40.39,50400.0,31.2071,31.238,31.1839,31.2071,50400.0
2013-06-17 10:40:00,40.39,40.52,40.37,40.51,51600.0,31.2071,31.3075,31.1916,31.2998,51600.0
2013-06-17 10:50:00,40.52,40.53,40.48,40.51,46400.0,31.3075,31.3153,31.2766,31.2998,46400.0
2013-06-17 11:00:00,40.52,40.53,40.47,40.52,41600.0,31.3075,31.3153,31.2689,31.3075,41600.0
2013-06-17 11:10:00,40.52,40.54,40.44,40.45,46600.0,31.3075,31.323,31.2457,31.2535,46600.0
2013-06-17 11:20:00,40.45,40.48,40.42,40.46,47200.0,31.2535,31.2766,31.2303,31.2612,47200.0
2013-06-17 11:30:00,40.47,40.51,40.45,40.5,20800.0,31.2689,31.2998,31.2535,31.2921,20800.0
2013-06-17 11:40:00,40.5,40.51,40.48,40.51,16400.0,31.2921,31.2998,31.2766,31.2998,16400.0
2013-06-17 11:50:00,40.5,40.53,40.46,40.47,26000.0,31.2921,31.3153,31.2612,31.2689,26000.0
2013-06-17 12:00:00,40.47,40.51,40.45,40.51,21500.0,31.2689,31.2998,31.2535,31.2998,21500.0
2013-06-17 12:10:00,40.51,40.51,40.44,40.46,18400.0,31.2998,31.2998,31.2457,31.2612,18400.0
2013-06-17 12:20:00,40.47,40.51,40.47,40.5,24600.0,31.2689,31.2998,31.2689,31.2921,24600.0
2013-06-17 12:30:00,40.51,40.53,40.49,40.49,20400.0,31.2998,31.3153,31.2844,31.2844,20400.0
2013-06-17 12:40:00,40.5,40.52,40.49,40.49,24800.0,31.2921,31.3075,31.2844,31.2844,24800.0
2013-06-17 12:50:00,40.5,40.5,40.48,40.48,18000.0,31.2921,31.2921,31.2766,31.2766,18000.0
2013-06-17 13:00:00,40.48,40.51,40.46,40.5,39400.0,31.2766,31.2998,31.2612,31.2921,39400.0
2013-06-17 13:10:00,40.5,40.51,40.48,40.5,49400.0,31.2921,31.2998,31.2766,31.2921,49400.0
2013-06-17 13:20:00,40.5,40.59,40.5,40.59,30200.0,31.2921,31.3616,31.2921,31.3616,30200.0
2013-06-17 13:30:00,40.58,40.6,40.55,40.57,29800.0,31.3539,31.3694,31.3307,31.3462,29800.0
2013-06-17 13:40:00,40.56,40.59,40.55,40.59,21800.0,31.3385,31.3616,31.3307,31.3616,21800.0
2013-06-17 13:50:00,40.59,40.62,40.57,40.57,21900.0,31.3616,31.3848,31.3462,31.3462,21900.0
2013-06-17 14:00:00,40.58,40.59,40.48,40.5,62500.0,31.3539,31.3616,31.2766,31.2921,62500.0
2013-06-17 14:10:00,40.51,40.55,40.48,40.5,77200.0,31.2998,31.3307,31.2766,31.2921,77200.0
2013-06-17 14:20:00,40.5,40.56,40.5,40.51,110600.0,31.2921,31.3385,31.2921,31.2998,110600.0
2013-06-17 14:30:00,40.53,40.58,40.47,40.55,48400.0,31.3153,31.3539,31.2689,31.3307,48400.0
2013-06-17 14:40:00,40.55,40.59,40.47,40.47,66900.0,31.3307,31.3616,31.2689,31.2689,66900.0
2013-06-17 14:50:00,40.48,40.51,40.4,40.45,42700.0,31.2766,31.2998,31.2148,31.2535,42700.0
2013-06-17 15:00:00,40.44,40.56,40.43,40.56,82000.0,31.2457,31.3385,31.238,31.3385,82000.0
2013-06-17 15:10:00,40.56,40.56,40.49,40.53,77200.0,31.3385,31.3385,31.2844,31.3153,77200.0
2013-06-17 15:20:00,40.53,40.55,40.49,40.5,88600.0,31.3153,31.3307,31.2844,31.2921,88600.0
2013-06-17 15:30:00,40.51,40.62,40.5,40.6,111200.0,31.2998,31.3848,31.2921,31.3694,111200.0
2013-06-17 15:40:00,40.6,40.61,40.49,40.52,127800.0,31.3694,31.3771,31.2844,31.3075,127800.0
2013-06-17 15:50:00,40.52,40.52,40.42,40.46,235400.0,31.3075,31.3075,31.2303,31.2612,235400.0
2013-06-18 09:30:00,40.54,40.62,40.49,40.53,55600.0,31.323,31.3848,31.2844,31.3153,55600.0
2013-06-18 09:40:00,40.52,40.53,40.4,40.52,35000.0,31.3075,31.3153,31.2148,31.3075,35000.0
2013-06-18 09:50:00,40.53,40.65,40.51,40.59,40200.0,31.3153,31.408,31.2998,31.3616,40200.0
2013-06-18 10:00:00,40.59,40.61,40.47,40.55,65400.0,31.3616,31.3771,31.2689,31.3307,65400.0
2013-06-18 10:10:00,40.54,40.6,40.46,40.55,27600.0,31.323,31.3694,31.2612,31.3307,27600.0
2013-06-18 10:20:00,40.55,40.64,40.55,40.62,60100.0,31.3307,31.4003,31.3307,31.3848,60100.0
2013-06-18 10:30:00,40.63,40.7,40.62,40.67,21000.0,31.3925,31.4466,31.3848,31.4234,21000.0
2013-06-18 10:40:00,40.67,40.69,40.6,40.63,37400.0,31.4234,31.4389,31.3694,31.3925,37400.0
2013-06-18 10:50:00,40.63,40.65,40.6,40.62,15000.0,31.3925,31.408,31.3694,31.3848,15000.0
2013-06-18 11:00:00,40.62,40.65,40.6,40.65,10200.0,31.3848,31.408,31.3694,31.408,10200.0
2013-06-18 11:10:00,40.64,40.67,40.62,40.67,11300.0,31.4003,31.4234,31.3848,31.4234,11300.0
2013-06-18 11:20:00,40.66,40.68,40.61,40.66,18000.0,31.4157,31.4312,31.3771,31.4157,18000.0
2013-06-18 11:30:00,40.65,40.71,40.65,40.69,22700.0,31.408,31.4543,31.408,31.4389,22700.0
2013-06-18 11:40:00,40.69,40.72,40.67,40.67,17900.0,31.4389,31.4621,31.4234,31.4234,17900.0
2013-06-18 11:50:00,40.66,40.69,40.64,40.64,9200.0,31.4157,31.4389,31.4003,31.4003,9200.0
2013-06-18 12:00:00,40.63,40.68,40.63,40.67,19300.0,31.3925,31.4312,31.3925,31.4234,19300.0
2013-06-18 12:10:00,40.66,40.74,40.66,40.72,17400.0,31.4157,31.4775,31.4157,31.4621,17400.0
2013-06-18 12:20:00,40.72,40.73,40.68,40.69,17100.0,31.4621,31.4698,31.4312,31.4389,17100.0
2013-06-18 12:30:00,40.69,40.74,40.69,40.71,15100.0,31.4389,31.4775,31.4389,31.4543,15100.0
2013-06-18 12:40:00,40.71,40.74,40.71,40.74,20400.0,31.4543,31.4775,31.4543,31.4775,20400.0
2013-06-18 12:50:00,40.73,40.8,40.73,40.78,35600.0,31.4698,31.5239,31.4698,31.5084,35600.0
2013-06-18 13:00:00,40.79,40.79,40.76,40.77,16400.0,31.5162,31.5162,31.493,31.5007,16400.0
2013-06-18 13:10:00,40.76,40.78,40.76,40.77,12800.0,31.493,31.5084,31.493,31.5007,12800.0
2013-06-18 13:20:00,40.77,40.81,40.76,40.79,26900.0,31.5007,31.5316,31.493,31.5162,26900.0
2013-06-18 13:30:00,40.79,40.8,40.76,40.77,17000.0,31.5162,31.5239,31.493,31.5007,17000.0
2013-06-18 13:40:00,40.77,40.83,40.77,40.8,11500.0,31.5007,31.5471,31.5007,31.5239,11500.0
2013-06-18 13:50:00,40.8,40.84,40.8,40.82,9400.0,31.5239,31.5548,31.5239,31.5393,9400.0
2013-06-18 14:00:00,40.81,40.87,40.8,40.86,24800.0,31.5316,31.578,31.5239,31.5702,24800.0
2013-06-18 14:10:00,40.87,40.89,40.84,40.84,11800.0,31.578,31.5934,31.5548,31.5548,11800.0
2013-06-18 14:20:00,40.84,40.87,40.83,40.84,31600.0,31.5548,31.578,31.5471,31.5548,31600.0
2013-06-18 14:30:00,40.84,40.86,40.82,40.83,17100.0,31.5548,31.5702,31.5393,31.5471,17100.0
2013-06-18 14:40:00,40.84,40.93,40.84,40.92,14000.0,31.5548,31.6243,31.5548,31.6166,14000.0
2013-06-18 14:50:00,40.91,40.92,40.87,40.9,23400.0,31.6089,31.6166,31.578,31.6011,23400.0
2013-06-18 15:00:00,40.89,40.9,40.83,40.86,17300.0,31.5934,31.6011,31.5471,31.5702,17300.0
2013-06-18 15:10:00,40.86,40.87,40.82,40.86,15800.0,31.5702,31.578,31.5393,31.5702,15800.0
2013-06-18 15:20:00,40.87,40.92,40.86,40.91,39000.0,31.578,31.6166,31.5702,31.6089,39000.0
2013-06-18 15:30:00,40.91,40.91,40.87,40.88,27500.0,31.6089,31.6089,31.578,31.5857,27500.0
2013-06-18 15:40:00,40.88,40.89,40.82,40.83,47800.0,31.5857,31.5934,31.5393,31.5471,47800.0
2013-06-18 15:50:00,40.83,40.85,40.81,40.84,149200.0,31.5471,31.5625,31.5316,31.5548,149200.0
2013-06-19 09:30:00,40.84,40.85,40.58,40.58,40700.0,31.5548,31.5625,31.3539,31.3539,40700.0
2013-06-19 09:40:00,40.58,40.58,40.44,40.47,53300.0,31.3539,31.3539,31.2457,31.2689,53300.0
2013-06-19 09:50:00,40.47,40.5,40.41,40.44,47400.0,31.2689,31.2921,31.2226,31.2457,47400.0
2013-06-19 10:00:00,40.44,40.5,40.42,40.46,43600.0,31.2457,31.2921,31.2303,31.2612,43600.0
2013-06-19 10:10:00,40.46,40.5,40.45,40.47,46000.0,31.2612,31.2921,31.2535,31.2689,46000.0
2013-06-19 10:20:00,40.47,40.53,40.46,40.5,29300.0,31.2689,31.3153,31.2612,31.2921,29300.0
2013-06-19 10:30:00,40.5,40.62,40.5,40.62,51900.0,31.2921,31.3848,31.2921,31.3848,51900.0
2013-06-19 10:40:00,40.6,40.61,40.56,40.59,20600.0,31.3694,31.3771,31.3385,31.3616,20600.0
2013-06-19 10:50:00,40.6,40.61,40.51,40.53,16900.0,31.3694,31.3771,31.2998,31.3153,16900.0
2013-06-19 11:00:00,40.51,40.52,40.49,40.51,13900.0,31.2998,31.3075,31.2844,31.2998,13900.0
2013-06-19 11:10:00,40.51,40.62,40.51,40.61,41000.0,31.2998,31.3848,31.2998,31.3771,41000.0
2013-06-19 11:20:00,40.61,40.61,40.56,40.61,34100.0,31.3771,31.3771,31.3385,31.3771,34100.0
2013-06-19 11:30:00,40.61,40.61,40.56,40.57,30400.0,31.3771,31.3771,31.3385,31.3462,30400.0
2013-06-19 11:40:00,40.57,40.59,40.55,40.57,23700.0,31.3462,31.3616,31.3307,31.3462,23700.0
2013-06-19 11:50:00,40.56,40.57,40.54,40.55,12500.0,31.3385,31.3462,31.323,31.3307,12500.0
2013-06-19 12:00:00,40.54,40.56,40.53,40.55,19300.0,31.323,31.3385,31.3153,31.3307,19300.0
2013-06-19 12:10:00,40.54,40.56,40.53,40.54,14900.0,31.323,31.3385,31.3153,31.323,14900.0
2013-06-19 12:20:00,40.54,40.54,40.48,40.51,18600.0,31.323,31.323,31.2766,31.2998,18600.0
2013-06-19 12:30:00,40.51,40.52,40.49,40.5,21200.0,31.2998,31.3075,31.2844,31.2921,21200.0
2013-06-19 12:40:00,40.5,40.53,40.5,40.51,23000.0,31.2921,31.3153,31.2921,31.2998,23000.0
2013-06-19 12:50:00,40.51,40.52,40.5,40.5,12200.0,31.2998,31.3075,31.2921,31.2921,12200.0
2013-06-19 13:00:00,40.49,40.51,40.47,40.48,22400.0,31.2844,31.2998,31.2689,31.2766,22400.0
2013-06-19 13:10:00,40.48,40.49,40.47,40.48,15700.0,31.2766,31.2844,31.2689,31.2766,15700.0
2013-06-19 13:20:00,40.48,40.51,40.46,40.51,31700.0,31.2766,31.2998,31.2612,31.2998,31700.0
2013-06-19 13:30:00,40.51,40.52,40.49,40.5,23000.0,31.2998,31.3075,31.2844,31.2921,23000.0
2013-06-19 13:40:00,40.5,40.52,40.49,40.52,16800.0,31.2921,31.3075,31.2844,31.3075,16800.0
2013-06-19 13:50:00,40.52,40.58,40.52,40.57,33700.0,31.3075,31.3539,31.3075,31.3462,33700.0
2013-06-19 14:00:00,40.57,40.59,40.41,40.47,91900.0,31.3462,31.3616,31.2226,31.2689,91900.0
2013-06-19 14:10:00,40.46,40.52,40.42,40.45,36400.0,31.2612,31.3075,31.2303,31.2535,36400.0
2013-06-19 14:20:00,40.45,40.47,40.33,40.45,30000.0,31.2535,31.2689,31.1607,31.2535,30000.0
2013-06-19 14:30:00,40.44,40.52,40.34,40.47,69600.0,31.2457,31.3075,31.1685,31.2689,69600.0
2013-06-19 14:40:00,40.46,40.51,40.32,40.35,31700.0,31.2612,31.2998,31.153,31.1762,31700.0
2013-06-19 14:50:00,40.34,40.34,40.16,40.2,51000.0,31.1685,31.1685,31.0294,31.0603,51000.0
2013-06-19 15:00:00,40.2,40.3,40.16,40.28,34600.0,31.0603,31.1376,31.0294,31.1221,34600.0
2013-06-19 15:10:00,40.28,40.32,40.23,40.24,42700.0,31.1221,31.153,31.0835,31.0912,42700.0
2013-06-19 15:20:00,40.25,40.35,40.25,40.35,34600.0,31.0989,31.1762,31.0989,31.1762,34600.0
2013-06-19 15:30:00,40.34,40.36,40.3,40.3,42600.0,31.1685,31.1839,31.1376,31.1376,42600.0
2013-06-19 15:40:00,40.31,40.32,40.21,40.24,74600.0,31.1453,31.153,31.068,31.0912,74600.0
2013-06-19 15:50:00,40.24,40.3,40.17,40.18,243300.0,31.0912,31.1376,31.0371,31.0448,243300.0
2013-06-20 09:30:00,39.95,39.95,39.7,39.77,64600.0,30.8671,30.8671,30.674,30.7281,64600.0
2013-06-20 09:40:00,39.78,39.89,39.7,39.85,49400.0,30.7358,30.8208,30.674,30.7899,49400.0
2013-06-20 09:50:00,39.86,39.86,39.69,39.71,56500.0,30.7976,30.7976,30.6662,30.6817,56500.0
2013-06-20 10:00:00,39.72,39.85,39.7,39.81,52300.0,30.6894,30.7899,30.674,30.759,52300.0
2013-06-20 10:10:00,39.81,39.81,39.6,39.7,50800.0,30.759,30.759,30.5967,30.674,50800.0
2013-06-20 10:20:00,39.69,39.8,39.64,39.68,46300.0,30.6662,30.7512,30.6276,30.6585,46300.0
2013-06-20 10:30:00,39.68,39.69,39.58,39.66,39200.0,30.6585,30.6662,30.5813,30.6431,39200.0
2013-06-20 10:40:00,39.66,39.79,39.64,39.77,48500.0,30.6431,30.7435,30.6276,30.7281,48500.0
2013-06-20 10:50:00,39.76,39.84,39.75,39.8,42900.0,30.7203,30.7821,30.7126,30.7512,42900.0
2013-06-20 11:00:00,39.79,39.8,39.63,39.64,44100.0,30.7435,30.7512,30.6199,30.6276,44100.0
2013-06-20 11:10:00,39.63,39.7,39.57,39.6,34800.0,30.6199,30.674,30.5735,30.5967,34800.0
2013-06-20 11:20:00,39.6,39.7,39.6,39.7,25800.0,30.5967,30.674,30.5967,30.674,25800.0
2013-06-20 11:30:00,39.71,39.77,39.68,39.76,33600.0,30.6817,30.7281,30.6585,30.7203,33600.0
2013-06-20 11:40:00,39.77,39.77,39.65,39.66,47400.0,30.7281,30.7281,30.6353,30.6431,47400.0
2013-06-20 11:50:00,39.66,39.7,39.65,39.66,22700.0,30.6431,30.674,30.6353,30.6431,22700.0
2013-06-20 12:00:00,39.67,39.77,39.66,39.76,28100.0,30.6508,30.7281,30.6431,30.7203,28100.0
2013-06-20 12:10:00,39.76,39.81,39.76,39.77,23400.0,30.7203,30.759,30.7203,30.7281,23400.0
2013-06-20 12:20:00,39.77,39.84,39.75,39.81,16500.0,30.7281,30.7821,30.7126,30.759,16500.0
2013-06-20 12:30:00,39.8,39.87,39.8,39.82,23700.0,30.7512,30.8053,30.7512,30.7667,23700.0
2013-06-20 12:40:00,39.82,39.86,39.77,39.83,32700.0,30.7667,30.7976,30.7281,30.7744,32700.0
2013-06-20 12:50:00,39.83,39.84,39.79,39.8,23100.0,30.7744,30.7821,30.7435,30.7512,23100.0
2013-06-20 13:00:00,39.8,39.86,39.79,39.86,36100.0,30.7512,30.7976,30.7435,30.7976,36100.0
2013-06-20 13:10:00,39.86,39.87,39.72,39.75,31200.0,30.7976,30.8053,30.6894,30.7126,31200.0
2013-06-20 13:20:00,39.74,39.76,39.7,39.74,30200.0,30.7049,30.7203,30.674,30.7049,30200.0
2013-06-20 13:30:00,39.74,39.78,39.7,39.71,16700.0,30.7049,30.7358,30.674,30.6817,16700.0
2013-06-20 13:40:00,39.71,39.86,39.7,39.84,30700.0,30.6817,30.7976,30.674,30.7821,30700.0
2013-06-20 13:50:00,39.85,39.94,39.84,39.93,85600.0,30.7899,30.8594,30.7821,30.8517,85600.0
2013-06-20 14:00:00,39.92,39.93,39.84,39.86,67200.0,30.844,30.8517,30.7821,30.7976,67200.0
2013-06-20 14:10:00,39.86,39.87,39.77,39.79,35700.0,30.7976,30.8053,30.7281,30.7435,35700.0
2013-06-20 14:20:00,39.79,39.79,39.63,39.63,47100.0,30.7435,30.7435,30.6199,30.6199,47100.0
2013-06-20 14:30:00,39.64,39.67,39.59,39.62,58400.0,30.6276,30.6508,30.589,30.6122,58400.0
2013-06-20 14:40:00,39.63,39.68,39.63,39.65,24400.0,30.6199,30.6585,30.6199,30.6353,24400.0
2013-06-20 14:50:00,39.65,39.65,39.56,39.59,54700.0,30.6353,30.6353,30.5658,30.589,54700.0
2013-06-20 15:00:00,39.6,39.68,39.59,39.68,43300.0,30.5967,30.6585,30.589,30.6585,43300.0
2013-06-20 15:10:00,39.68,39.68,39.58,39.58,33000.0,30.6585,30.6585,30.5813,30.5813,33000.0
2013-06-20 15:20:00,39.58,39.6,39.54,39.58,44600.0,30.5813,30.5967,30.5504,30.5813,44600.0
2013-06-20 15:30:00,39.57,39.62,39.53,39.54,76700.0,30.5735,30.6122,30.5426,30.5504,76700.0
2013-06-20 15:40:00,39.53,39.56,39.47,39.54,98900.0,30.5426,30.5658,30.4963,30.5504,98900.0
2013-06-20 15:50:00,39.54,39.66,39.52,39.53,157000.0,30.5504,30.6431,30.5349,30.5426,157000.0
2013-06-21 09:30:00,39.83,40.03,39.76,39.96,592700.0,30.7744,30.9289,30.7203,30.8749,592700.0
2013-06-21 09:40:00,39.95,40.01,39.83,39.96,49800.0,30.8671,30.9135,30.7744,30.8749,49800.0
2013-06-21 09:50:00,39.97,39.97,39.82,39.82,96100.0,30.8826,30.8826,30.7667,30.7667,96100.0
2013-06-21 10:00:00,39.81,39.87,39.72,39.72,35700.0,30.759,30.8053,30.6894,30.6894,35700.0
2013-06-21 10:10:00,39.72,39.76,39.64,39.75,92600.0,30.6894,30.7203,30.6276,30.7126,92600.0
2013-06-21 10:20:00,39.77,39.77,39.67,39.72,33300.0,30.7281,30.7281,30.6508,30.6894,33300.0
2013-06-21 10:30:00,39.73,39.8,39.7,39.77,34700.0,30.6972,30.7512,30.674,30.7281,34700.0
2013-06-21 10:40:00,39.76,39.87,39.73,39.86,48300.0,30.7203,30.8053,30.6972,30.7976,48300.0
2013-06-21 10:50:00,39.86,39.98,39.84,39.96,35100.0,30.7976,30.8903,30.7821,30.8749,35100.0
2013-06-21 11:00:00,39.97,39.99,39.86,39.86,42000.0,30.8826,30.898,30.7976,30.7976,42000.0
2013-06-21 11:10:00,39.86,39.86,39.68,39.69,56100.0,30.7976,30.7976,30.6585,30.6662,56100.0
2013-06-21 11:20:00,39.68,39.69,39.56,39.56,38400.0,30.6585,30.6662,30.5658,30.5658,38400.0
2013-06-21 11:30:00,39.56,39.62,39.48,39.56,46000.0,30.5658,30.6122,30.504,30.5658,46000.0
2013-06-21 11:40:00,39.57,39.69,39.57,39.61,37500.0,30.5735,30.6662,30.5735,30.6044,37500.0
2013-06-21 11:50:00,39.61,39.66,39.58,39.62,19700.0,30.6044,30.6431,30.5813,30.6122,19700.0
2013-06-21 12:00:00,39.62,39.73,39.62,39.65,31400.0,30.6122,30.6972,30.6122,30.6353,31400.0
2013-06-21 12:10:00,39.64,39.69,39.59,39.59,28900.0,30.6276,30.6662,30.589,30.589,28900.0
2013-06-21 12:20:00,39.59,39.61,39.47,39.52,46400.0,30.589,30.6044,30.4963,30.5349,46400.0
2013-06-21 12:30:00,39.52,39.54,39.45,39.5,70600.0,30.5349,30.5504,30.4808,30.5194,70600.0
2013-06-21 12:40:00,39.5,39.63,39.5,39.62,122000.0,30.5194,30.6199,30.5194,30.6122,122000.0
2013-06-21 12:50:00,39.62,39.72,39.55,39.71,38000.0,30.6122,30.6894,30.5581,30.6817,38000.0
2013-06-21 13:00:00,39.72,39.73,39.64,39.73,23900.0,30.6894,30.6972,30.6276,30.6972,23900.0
2013-06-21 13:10:00,39.74,39.79,39.72,39.78,28700.0,30.7049,30.7435,30.6894,30.7358,28700.0
2013-06-21 13:20:00,39.77,39.8,39.73,39.77,28000.0,30.7281,30.7512,30.6972,30.7281,28000.0
2013-06-21 13:30:00,39.76,39.84,39.76,39.79,19100.0,30.7203,30.7821,30.7203,30.7435,19100.0
2013-06-21 13:40:00,39.79,39.83,39.76,39.77,22800.0,30.7435,30.7744,30.7203,30.7281,22800.0
2013-06-21 13:50:00,39.76,39.79,39.71,39.74,27000.0,30.7203,30.7435,30.6817,30.7049,27000.0
2013-06-21 14:00:00,39.73,39.74,39.7,39.71,38700.0,30.6972,30.7049,30.674,30.6817,38700.0
2013-06-21 14:10:00,39.71,39.81,39.71,39.81,27000.0,30.6817,30.759,30.6817,30.759,27000.0
2013-06-21 14:20:00,39.8,39.87,39.77,39.87,34600.0,30.7512,30.8053,30.7281,30.8053,34600.0
2013-06-21 14:30:00,39.86,39.87,39.8,39.81,35400.0,30.7976,30.8053,30.7512,30.759,35400.0
2013-06-21 14:40:00,39.81,39.81,39.74,39.78,27200.0,30.759,30.759,30.7049,30.7358,27200.0
2013-06-21 14:50:00,39.79,39.8,39.74,39.8,19400.0,30.7435,30.7512,30.7049,30.7512,19400.0
2013-06-21 15:00:00,39.8,39.87,39.78,39.84,21200.0,30.7512,30.8053,30.7358,30.7821,21200.0
2013-06-21 15:10:00,39.84,39.92,39.84,39.88,42700.0,30.7821,30.844,30.7821,30.8131,42700.0
2013-06-21 15:20:00,39.88,39.97,39.88,39.97,32700.0,30.8131,30.8826,30.8131,30.8826,32700.0
2013-06-21 15:30:00,39.97,39.99,39.9,39.91,44500.0,30.8826,30.898,30.8285,30.8362,44500.0
2013-06-21 15:40:00,39.9,39.91,39.82,39.9,99000.0,30.8285,30.8362,30.7667,30.8285,99000.0
2013-06-21 15:50:00,39.89,39.9,39.82,39.85,156500.0,30.8208,30.8285,30.7667,30.7899,156500.0
2013-06-24 09:30:00,39.45,39.57,39.28,39.28,82900.0,30.4808,30.5735,30.3495,30.3495,82900.0
2013-06-24 09:40:00,39.27,39.39,39.25,39.35,26100.0,30.3417,30.4345,30.3263,30.4036,26100.0
2013-06-24 09:50:00,39.33,39.33,39.2,39.28,42000.0,30.3881,30.3881,30.2877,30.3495,42000.0
2013-06-24 10:00:00,39.28,39.28,39.13,39.25,79600.0,30.3495,30.3495,30.2336,30.3263,79600.0
2013-06-24 10:10:00,39.26,39.3,39.21,39.29,33600.0,30.334,30.3649,30.2954,30.3572,33600.0
2013-06-24 10:20:00,39.29,39.29,39.13,39.16,33400.0,30.3572,30.3572,30.2336,30.2567,33400.0
2013-06-24 10:30:00,39.15,39.27,39.11,39.27,52900.0,30.249,30.3417,30.2181,30.3417,52900.0
2013-06-24 10:40:00,39.28,39.35,39.26,39.32,45200.0,30.3495,30.4036,30.334,30.3804,45200.0
2013-06-24 10:50:00,39.31,39.33,39.24,39.25,28900.0,30.3726,30.3881,30.3186,30.3263,28900.0
2013-06-24 11:00:00,39.23,39.31,39.21,39.29,34400.0,30.3108,30.3726,30.2954,30.3572,34400.0
2013-06-24 11:10:00,39.27,39.29,39.18,39.23,27600.0,30.3417,30.3572,30.2722,30.3108,27600.0
2013-06-24 11:20:00,39.23,39.25,39.14,39.14,40100.0,30.3108,30.3263,30.2413,30.2413,40100.0
2013-06-24 11:30:00,39.14,39.2,39.11,39.16,35400.0,30.2413,30.2877,30.2181,30.2567,35400.0
2013-06-24 11:40:00,39.15,39.18,39.12,39.16,27800.0,30.249,30.2722,30.2258,30.2567,27800.0
2013-06-24 11:50:00,39.17,39.24,39.16,39.21,36200.0,30.2645,30.3186,30.2567,30.2954,36200.0
2013-06-24 12:00:00,39.21,39.23,39.13,39.16,36500.0,30.2954,30.3108,30.2336,30.2567,36500.0
2013-06-24 12:10:00,39.16,39.19,39.12,39.16,48700.0,30.2567,30.2799,30.2258,30.2567,48700.0
2013-06-24 12:20:00,39.15,39.2,39.12,39.15,24900.0,30.249,30.2877,30.2258,30.249,24900.0
2013-06-24 12:30:00,39.16,39.29,39.16,39.24,96800.0,30.2567,30.3572,30.2567,30.3186,96800.0
2013-06-24 12:40:00,39.24,39.28,39.2,39.21,28700.0,30.3186,30.3495,30.2877,30.2954,28700.0
2013-06-24 12:50:00,39.2,39.23,39.17,39.22,39300.0,30.2877,30.3108,30.2645,30.3031,39300.0
2013-06-24 13:00:00,39.23,39.23,39.11,39.13,30300.0,30.3108,30.3108,30.2181,30.2336,30300.0
2013-06-24 13:10:00,39.13,39.18,39.13,39.16,24000.0,30.2336,30.2722,30.2336,30.2567,24000.0
2013-06-24 13:20:00,39.17,39.18,39.12,39.17,35900.0,30.2645,30.2722,30.2258,30.2645,35900.0
2013-06-24 13:30:00,39.18,39.26,39.16,39.22,44400.0,30.2722,30.334,30.2567,30.3031,44400.0
2013-06-24 13:40:00,39.22,39.22,39.1,39.12,73300.0,30.3031,30.3031,30.2104,30.2258,73300.0
2013-06-24 13:50:00,39.12,39.17,39.09,39.17,24500.0,30.2258,30.2645,30.2027,30.2645,24500.0
2013-06-24 14:00:00,39.18,39.18,39.1,39.13,75500.0,30.2722,30.2722,30.2104,30.2336,75500.0
2013-06-24 14:10:00,39.13,39.15,39.11,39.13,104900.0,30.2336,30.249,30.2181,30.2336,104900.0
2013-06-24 14:20:00,39.13,39.18,39.12,39.18,85200.0,30.2336,30.2722,30.2258,30.2722,85200.0
2013-06-24 14:30:00,39.17,39.21,39.15,39.15,89300.0,30.2645,30.2954,30.249,30.249,89300.0
2013-06-24 14:40:00,39.15,39.18,39.12,39.13,33300.0,30.249,30.2722,30.2258,30.2336,33300.0
2013-06-24 14:50:00,39.13,39.16,39.1,39.11,45500.0,30.2336,30.2567,30.2104,30.2181,45500.0
2013-06-24 15:00:00,39.11,39.2,39.11,39.15,60100.0,30.2181,30.2877,30.2181,30.249,60100.0
2013-06-24 15:10:00,39.15,39.2,39.12,39.18,102800.0,30.249,30.2877,30.2258,30.2722,102800.0
2013-06-24 15:20:00,39.18,39.25,39.13,39.14,104200.0,30.2722,30.3263,30.2336,30.2413,104200.0
2013-06-24 15:30:00,39.13,39.19,39.12,39.18,107500.0,30.2336,30.2799,30.2258,30.2722,107500.0
2013-06-24 15:40:00,39.18,39.21,39.11,39.15,110100.0,30.2722,30.2954,30.2181,30.249,110100.0
2013-06-24 15:50:00,39.14,39.21,39.03,39.03,211500.0,30.2413,30.2954,30.1563,30.1563,211500.0
2013-06-25 09:30:00,39.32,39.54,39.26,39.29,65700.0,30.3804,30.5504,30.334,30.3572,65700.0
2013-06-25 09:40:00,39.29,39.34,39.14,39.18,45300.0,30.3572,30.3958,30.2413,30.2722,45300.0
2013-06-25 09:50:00,39.18,39.22,38.96,39.0,152100.0,30.2722,30.3031,30.1022,30.1331,152100.0
2013-06-25 10:00:00,38.99,39.01,38.9,38.96,138700.0,30.1254,30.1409,30.0559,30.1022,138700.0
2013-06-25 10:10:00,38.95,38.97,38.87,38.93,69100.0,30.0945,30.1099,30.0327,30.079,69100.0
2013-06-25 10:20:00,38.94,38.97,38.89,38.89,121200.0,30.0868,30.1099,30.0481,30.0481,121200.0
2013-06-25 10:30:00,38.89,38.89,38.82,38.87,91700.0,30.0481,30.0481,29.994,30.0327,91700.0
2013-06-25 10:40:00,38.88,38.89,38.81,38.89,66600.0,30.0404,30.0481,29.9863,30.0481,66600.0
2013-06-25 10:50:00,38.89,39.05,38.88,39.02,56700.0,30.0481,30.1718,30.0404,30.1486,56700.0
2013-06-25 11:00:00,39.02,39.02,38.96,38.99,46800.0,30.1486,30.1486,30.1022,30.1254,46800.0
2013-06-25 11:10:00,38.99,39.02,38.97,39.0,36100.0,30.1254,30.1486,30.1099,30.1331,36100.0
2013-06-25 11:20:00,39.01,39.01,38.95,38.98,32100.0,30.1409,30.1409,30.0945,30.1177,32100.0
2013-06-25 11:30:00,38.99,39.05,38.98,39.01,52100.0,30.1254,30.1718,30.1177,30.1409,52100.0
2013-06-25 11:40:00,39.03,39.05,38.97,39.05,27500.0,30.1563,30.1718,30.1099,30.1718,27500.0
2013-06-25 11:50:00,39.05,39.06,39.02,39.03,48200.0,30.1718,30.1795,30.1486,30.1563,48200.0
2013-06-25 12:00:00,39.04,39.16,39.02,39.15,66700.0,30.164,30.2567,30.1486,30.249,66700.0
2013-06-25 12:10:00,39.16,39.19,39.14,39.16,25800.0,30.2567,30.2799,30.2413,30.2567,25800.0
2013-06-25 12:20:00,39.16,39.16,39.1,39.1,40300.0,30.2567,30.2567,30.2104,30.2104,40300.0
2013-06-25 12:30:00,39.1,39.16,39.09,39.14,33900.0,30.2104,30.2567,30.2027,30.2413,33900.0
2013-06-25 12:40:00,39.15,39.17,39.14,39.15,19700.0,30.249,30.2645,30.2413,30.249,19700.0
2013-06-25 12:50:00,39.14,39.15,39.13,39.15,21600.0,30.2413,30.249,30.2336,30.249,21600.0
2013-06-25 13:00:00,39.15,39.16,39.11,39.11,34100.0,30.249,30.2567,30.2181,30.2181,34100.0
2013-06-25 13:10:00,39.11,39.16,39.09,39.12,29000.0,30.2181,30.2567,30.2027,30.2258,29000.0
2013-06-25 13:20:00,39.11,39.12,39.08,39.09,27100.0,30.2181,30.2258,30.1949,30.2027,27100.0
2013-06-25 13:30:00,39.09,39.09,39.05,39.05,23400.0,30.2027,30.2027,30.1718,30.1718,23400.0
2013-06-25 13:40:00,39.06,39.11,39.04,39.09,33300.0,30.1795,30.2181,30.164,30.2027,33300.0
2013-06-25 13:50:00,39.09,39.11,39.07,39.1,32000.0,30.2027,30.2181,30.1872,30.2104,32000.0
2013-06-25 14:00:00,39.1,39.12,39.06,39.07,40400.0,30.2104,30.2258,30.1795,30.1872,40400.0
2013-06-25 14:10:00,39.08,39.09,39.06,39.07,29100.0,30.1949,30.2027,30.1795,30.1872,29100.0
2013-06-25 14:20:00,39.07,39.13,39.06,39.13,33300.0,30.1872,30.2336,30.1795,30.2336,33300.0
2013-06-25 14:30:00,39.13,39.13,39.07,39.08,67200.0,30.2336,30.2336,30.1872,30.1949,67200.0
2013-06-25 14:40:00,39.07,39.07,38.99,39.0,58900.0,30.1872,30.1872,30.1254,30.1331,58900.0
2013-06-25 14:50:00,39.0,39.0,38.88,38.9,74100.0,30.1331,30.1331,30.0404,30.0559,74100.0
2013-06-25 15:00:00,38.9,39.08,38.9,39.08,122100.0,30.0559,30.1949,30.0559,30.1949,122100.0
2013-06-25 15:10:00,39.08,39.14,39.08,39.1,212900.0,30.1949,30.2413,30.1949,30.2104,212900.0
2013-06-25 15:20:00,39.09,39.13,39.09,39.1,50200.0,30.2027,30.2336,30.2027,30.2104,50200.0
2013-06-25 15:30:00,39.1,39.16,39.07,39.16,77400.0,30.2104,30.2567,30.1872,30.2567,77400.0
2013-06-25 15:40:00,39.15,39.18,39.11,39.14,110300.0,30.249,30.2722,30.2181,30.2413,110300.0
2013-06-25 15:50:00,39.13,39.16,39.08,39.11,268500.0,30.2336,30.2567,30.1949,30.2181,268500.0
2013-06-26 09:30:00,39.41,39.62,39.36,39.6,82500.0,30.4499,30.6122,30.4113,30.5967,82500.0
2013-06-26 09:40:00,39.61,39.62,39.51,39.56,161100.0,30.6044,30.6122,30.5272,30.5658,161100.0
2013-06-26 09:50:00,39.56,39.57,39.51,39.54,32500.0,30.5658,30.5735,30.5272,30.5504,32500.0
2013-06-26 10:00:00,39.55,39.55,39.45,39.49,56800.0,30.5581,30.5581,30.4808,30.5117,56800.0
2013-06-26 10:10:00,39.49,39.54,39.47,39.53,38800.0,30.5117,30.5504,30.4963,30.5426,38800.0
2013-06-26 10:20:00,39.53,39.59,39.53,39.56,68300.0,30.5426,30.589,30.5426,30.5658,68300.0
2013-06-26 10:30:00,39.55,39.59,39.49,39.56,43300.0,30.5581,30.589,30.5117,30.5658,43300.0
2013-06-26 10:40:00,39.57,39.59,39.53,39.55,50600.0,30.5735,30.589,30.5426,30.5581,50600.0
2013-06-26 10:50:00,39.55,39.58,39.54,39.56,28300.0,30.5581,30.5813,30.5504,30.5658,28300.0
2013-06-26 11:00:00,39.56,39.58,39.5,39.51,35300.0,30.5658,30.5813,30.5194,30.5272,35300.0
2013-06-26 11:10:00,39.51,39.6,39.5,39.57,40500.0,30.5272,30.5967,30.5194,30.5735,40500.0
2013-06-26 11:20:00,39.57,39.58,39.54,39.55,24900.0,30.5735,30.5813,30.5504,30.5581,24900.0
2013-06-26 11:30:00,39.54,39.59,39.51,39.55,40000.0,30.5504,30.589,30.5272,30.5581,40000.0
2013-06-26 11:40:00,39.56,39.59,39.53,39.54,33000.0,30.5658,30.589,30.5426,30.5504,33000.0
2013-06-26 11:50:00,39.54,39.55,39.52,39.52,20300.0,30.5504,30.5581,30.5349,30.5349,20300.0
2013-06-26 12:00:00,39.52,39.55,39.52,39.52,46500.0,30.5349,30.5581,30.5349,30.5349,46500.0
2013-06-26 12:10:00,39.53,39.55,39.52,39.54,34400.0,30.5426,30.5581,30.5349,30.5504,34400.0
2013-06-26 12:20:00,39.54,39.55,39.49,39.51,43200.0,30.5504,30.5581,30.5117,30.5272,43200.0
2013-06-26 12:30:00,39.51,39.52,39.48,39.5,38100.0,30.5272,30.5349,30.504,30.5194,38100.0
2013-06-26 12:40:00,39.5,39.53,39.48,39.49,39800.0,30.5194,30.5426,30.504,30.5117,39800.0
2013-06-26 12:50:00,39.49,39.52,39.48,39.49,14600.0,30.5117,30.5349,30.504,30.5117,14600.0
2013-06-26 13:00:00,39.49,39.51,39.46,39.49,23900.0,30.5117,30.5272,30.4885,30.5117,23900.0
2013-06-26 13:10:00,39.49,39.55,39.49,39.52,61900.0,30.5117,30.5581,30.5117,30.5349,61900.0
2013-06-26 13:20:00,39.51,39.56,39.51,39.54,20100.0,30.5272,30.5658,30.5272,30.5504,20100.0
2013-06-26 13:30:00,39.54,39.58,39.52,39.57,16900.0,30.5504,30.5813,30.5349,30.5735,16900.0
2013-06-26 13:40:00,39.56,39.59,39.55,39.58,22700.0,30.5658,30.589,30.5581,30.5813,22700.0
2013-06-26 13:50:00,39.58,39.65,39.58,39.65,28900.0,30.5813,30.6353,30.5813,30.6353,28900.0
2013-06-26 14:00:00,39.65,39.68,39.63,39.66,35800.0,30.6353,30.6585,30.6199,30.6431,35800.0
2013-06-26 14:10:00,39.66,39.68,39.64,39.66,35400.0,30.6431,30.6585,30.6276,30.6431,35400.0
2013-06-26 14:20:00,39.66,39.69,39.65,39.68,24900.0,30.6431,30.6662,30.6353,30.6585,24900.0
2013-06-26 14:30:00,39.68,39.7,39.66,39.69,23000.0,30.6585,30.674,30.6431,30.6662,23000.0
2013-06-26 14:40:00,39.68,39.72,39.68,39.72,21200.0,30.6585,30.6894,30.6585,30.6894,21200.0
2013-06-26 14:50:00,39.72,39.8,39.71,39.79,39500.0,30.6894,30.7512,30.6817,30.7435,39500.0
2013-06-26 15:00:00,39.79,39.93,39.79,39.93,76500.0,30.7435,30.8517,30.7435,30.8517,76500.0
2013-06-26 15:10:00,39.93,39.94,39.91,39.94,110000.0,30.8517,30.8594,30.8362,30.8594,110000.0
2013-06-26 15:20:00,39.94,39.98,39.94,39.98,70400.0,30.8594,30.8903,30.8594,30.8903,70400.0
2013-06-26 15:30:00,39.97,40.07,39.97,40.06,181500.0,30.8826,30.9599,30.8826,30.9521,181500.0
2013-06-26 15:40:00,40.07,40.09,40.03,40.04,230500.0,30.9599,30.9753,30.9289,30.9367,230500.0
2013-06-26 15:50:00,40.04,40.09,40.02,40.07,286000.0,30.9367,30.9753,30.9212,30.9599,286000.0
2013-06-27 09:30:00,40.23,40.28,40.08,40.15,42900.0,31.0835,31.1221,30.9676,31.0217,42900.0
2013-06-27 09:40:00,40.16,40.16,40.03,40.05,37100.0,31.0294,31.0294,30.9289,30.9444,37100.0
2013-06-27 09:50:00,40.05,40.13,40.05,40.08,32300.0,30.9444,31.0062,30.9444,30.9676,32300.0
2013-06-27 10:00:00,40.08,40.17,40.06,40.12,84600.0,30.9676,31.0371,30.9521,30.9985,84600.0
2013-06-27 10:10:00,40.12,40.22,40.12,40.18,30700.0,30.9985,31.0758,30.9985,31.0448,30700.0
2013-06-27 10:20:00,40.19,40.24,40.12,40.13,35000.0,31.0526,31.0912,30.9985,31.0062,35000.0
2013-06-27 10:30:00,40.13,40.19,40.12,40.19,39500.0,31.0062,31.0526,30.9985,31.0526,39500.0
2013-06-27 10:40:00,40.18,40.21,40.11,40.14,24400.0,31.0448,31.068,30.9908,31.0139,24400.0
2013-06-27 10:50:00,40.14,40.18,40.13,40.15,19200.0,31.0139,31.0448,31.0062,31.0217,19200.0
2013-06-27 11:00:00,40.15,40.22,40.15,40.17,26700.0,31.0217,31.0758,31.0217,31.0371,26700.0
2013-06-27 11:10:00,40.18,40.18,40.12,40.13,41500.0,31.0448,31.0448,30.9985,31.0062,41500.0
2013-06-27 11:20:00,40.13,40.17,40.12,40.15,30600.0,31.0062,31.0371,30.9985,31.0217,30600.0
2013-06-27 11:30:00,40.14,40.22,40.14,40.22,33800.0,31.0139,31.0758,31.0139,31.0758,33800.0
2013-06-27 11:40:00,40.22,40.29,40.21,40.29,39600.0,31.0758,31.1298,31.068,31.1298,39600.0
2013-06-27 11:50:00,40.29,40.3,40.26,40.27,42800.0,31.1298,31.1376,31.1067,31.1144,42800.0
2013-06-27 12:00:00,40.27,40.28,40.16,40.17,38100.0,31.1144,31.1221,31.0294,31.0371,38100.0
2013-06-27 12:10:00,40.17,40.21,40.16,40.21,14000.0,31.0371,31.068,31.0294,31.068,14000.0
2013-06-27 12:20:00,40.22,40.22,40.09,40.14,34400.0,31.0758,31.0758,30.9753,31.0139,34400.0
2013-06-27 12:30:00,40.14,40.16,40.12,40.16,22300.0,31.0139,31.0294,30.9985,31.0294,22300.0
2013-06-27 12:40:00,40.16,40.22,40.15,40.17,22100.0,31.0294,31.0758,31.0217,31.0371,22100.0
2013-06-27 12:50:00,40.17,40.21,40.14,40.18,24300.0,31.0371,31.068,31.0139,31.0448,24300.0
2013-06-27 13:00:00,40.18,40.24,40.18,40.23,14900.0,31.0448,31.0912,31.0448,31.0835,14900.0
2013-06-27 13:10:00,40.24,40.36,40.23,40.34,27800.0,31.0912,31.1839,31.0835,31.1685,27800.0
2013-06-27 13:20:00,40.35,40.38,40.33,40.37,12900.0,31.1762,31.1994,31.1607,31.1916,12900.0
2013-06-27 13:30:00,40.37,40.4,40.35,40.39,22800.0,31.1916,31.2148,31.1762,31.2071,22800.0
2013-06-27 13:40:00,40.4,40.4,40.34,40.35,18700.0,31.2148,31.2148,31.1685,31.1762,18700.0
2013-06-27 13:50:00,40.34,40.38,40.32,40.32,26800.0,31.1685,31.1994,31.153,31.153,26800.0
2013-06-27 14:00:00,40.33,40.34,40.3,40.31,25200.0,31.1607,31.1685,31.1376,31.1453,25200.0
2013-06-27 14:10:00,40.31,40.34,40.29,40.34,13600.0,31.1453,31.1685,31.1298,31.1685,13600.0
2013-06-27 14:20:00,40.34,40.35,40.32,40.34,19800.0,31.1685,31.1762,31.153,31.1685,19800.0
2013-06-27 14:30:00,40.34,40.36,40.33,40.35,16200.0,31.1685,31.1839,31.1607,31.1762,16200.0
2013-06-27 14:40:00,40.35,40.36,40.28,40.3,26000.0,31.1762,31.1839,31.1221,31.1376,26000.0
2013-06-27 14:50:00,40.3,40.32,40.28,40.29,20400.0,31.1376,31.153,31.1221,31.1298,20400.0
2013-06-27 15:00:00,40.29,40.29,40.23,40.27,23600.0,31.1298,31.1298,31.0835,31.1144,23600.0
2013-06-27 15:10:00,40.27,40.29,40.24,40.27,34600.0,31.1144,31.1298,31.0912,31.1144,34600.0
2013-06-27 15:20:00,40.27,40.3,40.26,40.28,22900.0,31.1144,31.1376,31.1067,31.1221,22900.0
2013-06-27 15:30:00,40.28,40.3,40.25,40.27,36200.0,31.1221,31.1376,31.0989,31.1144,36200.0
2013-06-27 15:40:00,40.26,40.27,40.17,40.18,92000.0,31.1067,31.1144,31.0371,31.0448,92000.0
2013-06-27 15:50:00,40.18,40.22,40.17,40.21,146000.0,31.0448,31.0758,31.0371,31.068,146000.0
2013-06-28 09:30:00,40.14,40.17,40.05,40.05,23600.0,31.0139,31.0371,30.9444,30.9444,23600.0
2013-06-28 09:40:00,40.09,40.09,39.88,39.9,43200.0,30.9753,30.9753,30.8131,30.8285,43200.0
2013-06-28 09:50:00,39.92,39.95,39.79,39.81,47900.0,30.844,30.8671,30.7435,30.759,47900.0
2013-06-28 10:00:00,39.82,39.87,39.77,39.85,71600.0,30.7667,30.8053,30.7281,30.7899,71600.0
2013-06-28 10:10:00,39.83,39.84,39.73,39.74,49100.0,30.7744,30.7821,30.6972,30.7049,49100.0
2013-06-28 10:20:00,39.73,39.9,39.72,39.89,46700.0,30.6972,30.8285,30.6894,30.8208,46700.0
2013-06-28 10:30:00,39.9,40.03,39.89,40.0,34500.0,30.8285,30.9289,30.8208,30.9058,34500.0
2013-06-28 10:40:00,39.99,40.06,39.95,40.06,45300.0,30.898,30.9521,30.8671,30.9521,45300.0
2013-06-28 10:50:00,40.06,40.23,40.06,40.19,31300.0,30.9521,31.0835,30.9521,31.0526,31300.0
2013-06-28 11:00:00,40.18,40.22,40.17,40.22,19000.0,31.0448,31.0758,31.0371,31.0758,19000.0
2013-06-28 11:10:00,40.21,40.25,40.2,40.23,20800.0,31.068,31.0989,31.0603,31.0835,20800.0
2013-06-28 11:20:00,40.22,40.23,40.16,40.18,21300.0,31.0758,31.0835,31.0294,31.0448,21300.0
2013-06-28 11:30:00,40.18,40.25,40.18,40.25,30400.0,31.0448,31.0989,31.0448,31.0989,30400.0
2013-06-28 11:40:00,40.24,40.25,40.21,40.25,29600.0,31.0912,31.0989,31.068,31.0989,29600.0
2013-06-28 11:50:00,40.24,40.25,40.21,40.23,16100.0,31.0912,31.0989,31.068,31.0835,16100.0
2013-06-28 12:00:00,40.24,40.24,40.2,40.22,19900.0,31.0912,31.0912,31.0603,31.0758,19900.0
2013-06-28 12:10:00,40.22,40.25,40.2,40.22,41100.0,31.0758,31.0989,31.0603,31.0758,41100.0
2013-06-28 12:20:00,40.21,40.24,40.2,40.23,23200.0,31.068,31.0912,31.0603,31.0835,23200.0
2013-06-28 12:30:00,40.23,40.31,40.22,40.3,40700.0,31.0835,31.1453,31.0758,31.1376,40700.0
2013-06-28 12:40:00,40.3,40.33,40.27,40.33,14900.0,31.1376,31.1607,31.1144,31.1607,14900.0
2013-06-28 12:50:00,40.31,40.33,40.29,40.31,10600.0,31.1453,31.1607,31.1298,31.1453,10600.0
2013-06-28 13:00:00,40.3,40.33,40.27,40.31,20300.0,31.1376,31.1607,31.1144,31.1453,20300.0
2013-06-28 13:10:00,40.3,40.34,40.3,40.33,13100.0,31.1376,31.1685,31.1376,31.1607,13100.0
2013-06-28 13:20:00,40.33,40.34,40.29,40.32,12500.0,31.1607,31.1685,31.1298,31.153,12500.0
2013-06-28 13:30:00,40.32,40.33,40.29,40.32,11400.0,31.153,31.1607,31.1298,31.153,11400.0
2013-06-28 13:40:00,40.32,40.37,40.31,40.37,20800.0,31.153,31.1916,31.1453,31.1916,20800.0
2013-06-28 13:50:00,40.37,40.45,40.37,40.44,42100.0,31.1916,31.2535,31.1916,31.2457,42100.0
2013-06-28 14:00:00,40.45,40.51,40.44,40.46,48500.0,31.2535,31.2998,31.2457,31.2612,48500.0
2013-06-28 14:10:00,40.47,40.5,40.42,40.43,35700.0,31.2689,31.2921,31.2303,31.238,35700.0
2013-06-28 14:20:00,40.44,40.46,40.42,40.45,20800.0,31.2457,31.2612,31.2303,31.2535,20800.0
2013-06-28 14:30:00,40.44,40.49,40.44,40.48,25300.0,31.2457,31.2844,31.2457,31.2766,25300.0
2013-06-28 14:40:00,40.48,40.5,40.42,40.48,32000.0,31.2766,31.2921,31.2303,31.2766,32000.0
2013-06-28 14:50:00,40.48,40.49,40.44,40.45,45700.0,31.2766,31.2844,31.2457,31.2535,45700.0
2013-06-28 15:00:00,40.44,40.46,40.38,40.38,78900.0,31.2457,31.2612,31.1994,31.1994,78900.0
2013-06-28 15:10:00,40.38,40.43,40.36,40.43,31000.0,31.1994,31.238,31.1839,31.238,31000.0
2013-06-28 15:20:00,40.43,40.44,40.38,40.4,27500.0,31.238,31.2457,31.1994,31.2148,27500.0
2013-06-28 15:30:00,40.4,40.46,40.4,40.43,55200.0,31.2148,31.2612,31.2148,31.238,55200.0
2013-06-28 15:40:00,40.43,40.48,40.37,40.42,109400.0,31.238,31.2766,31.1916,31.2303,109400.0
2013-06-28 15:50:00,40.42,40.45,40.32,40.32,459200.0,31.2303,31.2535,31.153,31.153,459200.0
2013-07-01 09:30:00,40.4,40.66,40.34,40.56,64700.0,31.2148,31.4157,31.1685,31.3385,64700.0
2013-07-01 09:40:00,40.54,40.64,40.54,40.59,49500.0,31.323,31.4003,31.323,31.3616,49500.0
2013-07-01 09:50:00,40.6,40.62,40.53,40.55,39900.0,31.3694,31.3848,31.3153,31.3307,39900.0
2013-07-01 10:00:00,40.55,40.71,40.55,40.71,25800.0,31.3307,31.4543,31.3307,31.4543,25800.0
2013-07-01 10:10:00,40.71,40.77,40.69,40.75,51400.0,31.4543,31.5007,31.4389,31.4853,51400.0
2013-07-01 10:20:00,40.76,40.79,40.75,40.76,40000.0,31.493,31.5162,31.4853,31.493,40000.0
2013-07-01 10:30:00,40.76,40.76,40.65,40.67,65200.0,31.493,31.493,31.408,31.4234,65200.0
2013-07-01 10:40:00,40.67,40.77,40.67,40.77,46400.0,31.4234,31.5007,31.4234,31.5007,46400.0
2013-07-01 10:50:00,40.76,40.78,40.75,40.77,26200.0,31.493,31.5084,31.4853,31.5007,26200.0
2013-07-01 11:00:00,40.76,40.82,40.75,40.81,36200.0,31.493,31.5393,31.4853,31.5316,36200.0
2013-07-01 11:10:00,40.82,40.83,40.79,40.79,30500.0,31.5393,31.5471,31.5162,31.5162,30500.0
2013-07-01 11:20:00,40.8,40.8,40.79,40.79,32900.0,31.5239,31.5239,31.5162,31.5162,32900.0
2013-07-01 11:30:00,40.79,40.83,40.79,40.8,36500.0,31.5162,31.5471,31.5162,31.5239,36500.0
2013-07-01 11:40:00,40.79,40.82,40.76,40.8,38000.0,31.5162,31.5393,31.493,31.5239,38000.0
2013-07-01 11:50:00,40.8,40.83,40.79,40.83,18400.0,31.5239,31.5471,31.5162,31.5471,18400.0
2013-07-01 12:00:00,40.82,40.91,40.82,40.9,40700.0,31.5393,31.6089,31.5393,31.6011,40700.0
2013-07-01 12:10:00,40.91,40.99,40.91,40.97,39800.0,31.6089,31.6707,31.6089,31.6552,39800.0
2013-07-01 12:20:00,40.98,40.98,40.93,40.93,31100.0,31.663,31.663,31.6243,31.6243,31100.0
2013-07-01 12:30:00,40.93,40.93,40.84,40.85,18400.0,31.6243,31.6243,31.5548,31.5625,18400.0
2013-07-01 12:40:00,40.85,40.87,40.84,40.86,24900.0,31.5625,31.578,31.5548,31.5702,24900.0
2013-07-01 12:50:00,40.87,40.89,40.83,40.89,33200.0,31.578,31.5934,31.5471,31.5934,33200.0
2013-07-01 13:00:00,40.89,40.89,40.84,40.86,34200.0,31.5934,31.5934,31.5548,31.5702,34200.0
2013-07-01 13:10:00,40.85,40.87,40.81,40.83,36300.0,31.5625,31.578,31.5316,31.5471,36300.0
2013-07-01 13:20:00,40.83,40.87,40.82,40.86,15500.0,31.5471,31.578,31.5393,31.5702,15500.0
2013-07-01 13:30:00,40.86,40.86,40.83,40.85,12800.0,31.5702,31.5702,31.5471,31.5625,12800.0
2013-07-01 13:40:00,40.85,40.86,40.8,40.83,25400.0,31.5625,31.5702,31.5239,31.5471,25400.0
2013-07-01 13:50:00,40.83,40.84,40.77,40.77,22700.0,31.5471,31.5548,31.5007,31.5007,22700.0
2013-07-01 14:00:00,40.76,40.82,40.75,40.81,28500.0,31.493,31.5393,31.4853,31.5316,28500.0
2013-07-01 14:10:00,40.8,40.82,40.74,40.75,36500.0,31.5239,31.5393,31.4775,31.4853,36500.0
2013-07-01 14:20:00,40.74,40.79,40.71,40.79,27400.0,31.4775,31.5162,31.4543,31.5162,27400.0
2013-07-01 14:30:00,40.78,40.79,40.73,40.73,24700.0,31.5084,31.5162,31.4698,31.4698,24700.0
2013-07-01 14:40:00,40.72,40.76,40.71,40.73,19500.0,31.4621,31.493,31.4543,31.4698,19500.0
2013-07-01 14:50:00,40.72,40.79,40.71,40.75,15200.0,31.4621,31.5162,31.4543,31.4853,15200.0
2013-07-01 15:00:00,40.75,40.79,40.74,40.74,13000.0,31.4853,31.5162,31.4775,31.4775,13000.0
2013-07-01 15:10:00,40.74,40.74,40.66,40.66,19000.0,31.4775,31.4775,31.4157,31.4157,19000.0
2013-07-01 15:20:00,40.67,40.69,40.63,40.64,19300.0,31.4234,31.4389,31.3925,31.4003,19300.0
2013-07-01 15:30:00,40.64,40.66,40.6,40.61,23300.0,31.4003,31.4157,31.3694,31.3771,23300.0
2013-07-01 15:40:00,40.6,40.68,40.58,40.66,37300.0,31.3694,31.4312,31.3539,31.4157,37300.0
2013-07-01 15:50:00,40.65,40.74,40.64,40.68,134100.0,31.408,31.4775,31.4003,31.4312,134100.0
2013-07-02 09:30:00,40.56,40.7,40.56,40.7,31000.0,31.3385,31.4466,31.3385,31.4466,31000.0
2013-07-02 09:40:00,40.7,40.7,40.58,40.68,34700.0,31.4466,31.4466,31.3539,31.4312,34700.0
2013-07-02 09:50:00,40.67,40.75,40.67,40.69,18200.0,31.4234,31.4853,31.4234,31.4389,18200.0
2013-07-02 10:00:00,40.7,40.8,40.68,40.8,27400.0,31.4466,31.5239,31.4312,31.5239,27400.0
2013-07-02 10:10:00,40.8,40.82,40.74,40.82,32600.0,31.5239,31.5393,31.4775,31.5393,32600.0
2013-07-02 10:20:00,40.82,40.94,40.82,40.91,36200.0,31.5393,31.6321,31.5393,31.6089,36200.0
2013-07-02 10:30:00,40.9,40.91,40.82,40.9,26700.0,31.6011,31.6089,31.5393,31.6011,26700.0
2013-07-02 10:40:00,40.9,40.98,40.89,40.91,25900.0,31.6011,31.663,31.5934,31.6089,25900.0
2013-07-02 10:50:00,40.91,40.96,40.91,40.94,27300.0,31.6089,31.6475,31.6089,31.6321,27300.0
2013-07-02 11:00:00,40.93,40.93,40.77,40.77,53500.0,31.6243,31.6243,31.5007,31.5007,53500.0
2013-07-02 11:10:00,40.77,40.79,40.73,40.78,22700.0,31.5007,31.5162,31.4698,31.5084,22700.0
2013-07-02 11:20:00,40.78,40.8,40.71,40.8,26800.0,31.5084,31.5239,31.4543,31.5239,26800.0
2013-07-02 11:30:00,40.8,40.86,40.78,40.86,18000.0,31.5239,31.5702,31.5084,31.5702,18000.0
2013-07-02 11:40:00,40.86,40.86,40.76,40.78,21500.0,31.5702,31.5702,31.493,31.5084,21500.0
2013-07-02 11:50:00,40.78,40.79,40.74,40.76,17100.0,31.5084,31.5162,31.4775,31.493,17100.0
2013-07-02 12:00:00,40.76,40.83,40.74,40.81,40000.0,31.493,31.5471,31.4775,31.5316,40000.0
2013-07-02 12:10:00,40.8,40.83,40.77,40.8,20300.0,31.5239,31.5471,31.5007,31.5239,20300.0
2013-07-02 12:20:00,40.8,40.8,40.73,40.74,12100.0,31.5239,31.5239,31.4698,31.4775,12100.0
2013-07-02 12:30:00,40.73,40.74,40.66,40.66,15700.0,31.4698,31.4775,31.4157,31.4157,15700.0
2013-07-02 12:40:00,40.66,40.66,40.58,40.63,22400.0,31.4157,31.4157,31.3539,31.3925,22400.0
2013-07-02 12:50:00,40.64,40.65,40.61,40.61,14600.0,31.4003,31.408,31.3771,31.3771,14600.0
2013-07-02 13:00:00,40.61,40.61,40.56,40.61,11200.0,31.3771,31.3771,31.3385,31.3771,11200.0
2013-07-02 13:10:00,40.61,40.61,40.54,40.56,16700.0,31.3771,31.3771,31.323,31.3385,16700.0
2013-07-02 13:20:00,40.56,40.59,40.54,40.54,9600.0,31.3385,31.3616,31.323,31.323,9600.0
2013-07-02 13:30:00,40.53,40.55,40.47,40.48,24900.0,31.3153,31.3307,31.2689,31.2766,24900.0
2013-07-02 13:40:00,40.48,40.49,40.41,40.43,22500.0,31.2766,31.2844,31.2226,31.238,22500.0
2013-07-02 13:50:00,40.43,40.47,40.42,40.46,15800.0,31.238,31.2689,31.2303,31.2612,15800.0
2013-07-02 14:00:00,40.46,40.48,40.43,40.44,18200.0,31.2612,31.2766,31.238,31.2457,18200.0
2013-07-02 14:10:00,40.44,40.46,40.37,40.38,28200.0,31.2457,31.2612,31.1916,31.1994,28200.0
2013-07-02 14:20:00,40.38,40.39,40.3,40.36,37900.0,31.1994,31.2071,31.1376,31.1839,37900.0
2013-07-02 14:30:00,40.35,40.41,40.33,40.33,34200.0,31.1762,31.2226,31.1607,31.1607,34200.0
2013-07-02 14:40:00,40.34,40.39,40.33,40.39,20500.0,31.1685,31.2071,31.1607,31.2071,20500.0
2013-07-02 14:50:00,40.37,40.4,40.35,40.36,22400.0,31.1916,31.2148,31.1762,31.1839,22400.0
2013-07-02 15:00:00,40.35,40.38,40.32,40.34,19400.0,31.1762,31.1994,31.153,31.1685,19400.0
2013-07-02 15:10:00,40.34,40.38,40.34,40.35,25000.0,31.1685,31.1994,31.1685,31.1762,25000.0
2013-07-02 15:20:00,40.34,40.37,40.27,40.28,35900.0,31.1685,31.1916,31.1144,31.1221,35900.0
2013-07-02 15:30:00,40.27,40.33,40.25,40.32,35200.0,31.1144,31.1607,31.0989,31.153,35200.0
2013-07-02 15:40:00,40.32,40.37,40.28,40.34,53800.0,31.153,31.1916,31.1221,31.1685,53800.0
2013-07-02 15:50:00,40.35,40.4,40.34,40.39,100400.0,31.1762,31.2148,31.1685,31.2071,100400.0
2013-07-03 09:30:00,40.27,40.3,40.13,40.21,49100.0,31.1144,31.1376,31.0062,31.068,49100.0
2013-07-03 09:40:00,40.19,40.26,40.17,40.17,20000.0,31.0526,31.1067,31.0371,31.0371,20000.0
2013-07-03 09:50:00,40.18,40.23,40.1,40.12,19000.0,31.0448,31.0835,30.983,30.9985,19000.0
2013-07-03 10:00:00,40.12,40.16,40.0,40.1,28800.0,30.9985,31.0294,30.9058,30.983,28800.0
2013-07-03 10:10:00,40.1,40.11,39.97,40.0,89000.0,30.983,30.9908,30.8826,30.9058,89000.0
2013-07-03 10:20:00,40.0,40.05,39.99,40.04,41700.0,30.9058,30.9444,30.898,30.9367,41700.0
2013-07-03 10:30:00,40.04,40.04,39.97,39.98,48100.0,30.9367,30.9367,30.8826,30.8903,48100.0
2013-07-03 10:40:00,39.98,40.0,39.93,40.0,20900.0,30.8903,30.9058,30.8517,30.9058,20900.0
2013-07-03 10:50:00,39.99,40.04,39.96,39.99,34700.0,30.898,30.9367,30.8749,30.898,34700.0
2013-07-03 11:00:00,39.98,40.0,39.97,39.98,19600.0,30.8903,30.9058,30.8826,30.8903,19600.0
2013-07-03 11:10:00,39.99,40.09,39.98,40.09,25800.0,30.898,30.9753,30.8903,30.9753,25800.0
2013-07-03 11:20:00,40.09,40.11,40.04,40.07,24800.0,30.9753,30.9908,30.9367,30.9599,24800.0
2013-07-03 11:30:00,40.07,40.12,40.06,40.07,19500.0,30.9599,30.9985,30.9521,30.9599,19500.0
2013-07-03 11:40:00,40.08,40.11,40.06,40.08,17800.0,30.9676,30.9908,30.9521,30.9676,17800.0
2013-07-03 11:50:00,40.07,40.19,40.07,40.18,33000.0,30.9599,31.0526,30.9599,31.0448,33000.0
2013-07-03 12:00:00,40.18,40.22,40.14,40.2,12800.0,31.0448,31.0758,31.0139,31.0603,12800.0
2013-07-03 12:10:00,40.21,40.29,40.18,40.29,13600.0,31.068,31.1298,31.0448,31.1298,13600.0
2013-07-03 12:20:00,40.29,40.3,40.23,40.28,13600.0,31.1298,31.1376,31.0835,31.1221,13600.0
2013-07-03 12:30:00,40.28,40.3,40.23,40.28,16900.0,31.1221,31.1376,31.0835,31.1221,16900.0
2013-07-03 12:40:00,40.27,40.28,40.21,40.23,43200.0,31.1144,31.1221,31.068,31.0835,43200.0
2013-07-03 12:50:00,40.22,40.23,40.18,40.18,49700.0,31.0758,31.0835,31.0448,31.0448,49700.0
2013-07-05 09:30:00,40.28,40.47,40.21,40.41,67600.0,31.1221,31.2689,31.068,31.2226,67600.0
2013-07-05 09:40:00,40.41,40.47,40.35,40.45,33600.0,31.2226,31.2689,31.1762,31.2535,33600.0
2013-07-05 09:50:00,40.46,40.53,40.45,40.45,26500.0,31.2612,31.3153,31.2535,31.2535,26500.0
2013-07-05 10:00:00,40.46,40.48,40.36,40.44,14800.0,31.2612,31.2766,31.1839,31.2457,14800.0
2013-07-05 10:10:00,40.44,40.44,40.28,40.37,27500.0,31.2457,31.2457,31.1221,31.1916,27500.0
2013-07-05 10:20:00,40.36,40.37,40.29,40.35,40700.0,31.1839,31.1916,31.1298,31.1762,40700.0
2013-07-05 10:30:00,40.35,40.36,40.21,40.21,21600.0,31.1762,31.1839,31.068,31.068,21600.0
2013-07-05 10:40:00,40.21,40.22,40.15,40.15,20600.0,31.068,31.0758,31.0217,31.0217,20600.0
2013-07-05 10:50:00,40.15,40.18,40.11,40.17,18400.0,31.0217,31.0448,30.9908,31.0371,18400.0
2013-07-05 11:00:00,40.17,40.18,40.12,40.17,21300.0,31.0371,31.0448,30.9985,31.0371,21300.0
2013-07-05 11:10:00,40.18,40.2,40.1,40.13,11400.0,31.0448,31.0603,30.983,31.0062,11400.0
2013-07-05 11:20:00,40.13,40.16,40.13,40.13,10900.0,31.0062,31.0294,31.0062,31.0062,10900.0
2013-07-05 11:30:00,40.12,40.14,40.09,40.13,14300.0,30.9985,31.0139,30.9753,31.0062,14300.0
2013-07-05 11:40:00,40.13,40.14,40.08,40.1,25500.0,31.0062,31.0139,30.9676,30.983,25500.0
2013-07-05 11:50:00,40.11,40.15,40.09,40.14,43800.0,30.9908,31.0217,30.9753,31.0139,43800.0
2013-07-05 12:00:00,40.15,40.17,40.13,40.13,49800.0,31.0217,31.0371,31.0062,31.0062,49800.0
2013-07-05 12:10:00,40.14,40.3,40.11,40.29,34400.0,31.0139,31.1376,30.9908,31.1298,34400.0
2013-07-05 12:20:00,40.3,40.35,40.3,40.32,22000.0,31.1376,31.1762,31.1376,31.153,22000.0
2013-07-05 12:30:00,40.32,40.41,40.32,40.33,15500.0,31.153,31.2226,31.153,31.1607,15500.0
2013-07-05 12:40:00,40.32,40.4,40.32,40.4,13500.0,31.153,31.2148,31.153,31.2148,13500.0
2013-07-05 12:50:00,40.39,40.47,40.39,40.47,17900.0,31.2071,31.2689,31.2071,31.2689,17900.0
2013-07-05 13:00:00,40.47,40.47,40.41,40.45,10900.0,31.2689,31.2689,31.2226,31.2535,10900.0
2013-07-05 13:10:00,40.46,40.48,40.44,40.46,12300.0,31.2612,31.2766,31.2457,31.2612,12300.0
2013-07-05 13:20:00,40.45,40.46,40.4,40.41,9000.0,31.2535,31.2612,31.2148,31.2226,9000.0
2013-07-05 13:30:00,40.4,40.43,40.39,40.4,6300.0,31.2148,31.238,31.2071,31.2148,6300.0
2013-07-05 13:40:00,40.41,40.45,40.4,40.41,8200.0,31.2226,31.2535,31.2148,31.2226,8200.0
2013-07-05 13:50:00,40.42,40.47,40.42,40.45,9300.0,31.2303,31.2689,31.2303,31.2535,9300.0
2013-07-05 14:00:00,40.44,40.49,40.43,40.49,11400.0,31.2457,31.2844,31.238,31.2844,11400.0
2013-07-05 14:10:00,40.49,40.55,40.49,40.54,16600.0,31.2844,31.3307,31.2844,31.323,16600.0
2013-07-05 14:20:00,40.54,40.59,40.53,40.59,12600.0,31.323,31.3616,31.3153,31.3616,12600.0
2013-07-05 14:30:00,40.59,40.61,40.57,40.59,14500.0,31.3616,31.3771,31.3462,31.3616,14500.0
2013-07-05 14:40:00,40.6,40.61,40.55,40.56,19000.0,31.3694,31.3771,31.3307,31.3385,19000.0
2013-07-05 14:50:00,40.56,40.61,40.56,40.59,25800.0,31.3385,31.3771,31.3385,31.3616,25800.0
2013-07-05 15:00:00,40.59,40.61,40.57,40.61,19700.0,31.3616,31.3771,31.3462,31.3771,19700.0
2013-07-05 15:10:00,40.62,40.62,40.56,40.57,23800.0,31.3848,31.3848,31.3385,31.3462,23800.0
2013-07-05 15:20:00,40.56,40.59,40.55,40.59,36100.0,31.3385,31.3616,31.3307,31.3616,36100.0
2013-07-05 15:30:00,40.58,40.61,40.57,40.61,28500.0,31.3539,31.3771,31.3462,31.3771,28500.0
2013-07-05 15:40:00,40.61,40.62,40.57,40.61,58700.0,31.3771,31.3848,31.3462,31.3771,58700.0
2013-07-05 15:50:00,40.61,40.78,40.59,40.76,175800.0,31.3771,31.5084,31.3616,31.493,175800.0
2013-07-08 09:30:00,40.79,40.89,40.73,40.86,63800.0,31.5162,31.5934,31.4698,31.5702,63800.0
2013-07-08 09:40:00,40.83,40.98,40.83,40.98,48100.0,31.5471,31.663,31.5471,31.663,48100.0
2013-07-08 09:50:00,40.97,40.97,40.88,40.95,29700.0,31.6552,31.6552,31.5857,31.6398,29700.0
2013-07-08 10:00:00,40.97,41.0,40.95,40.96,33800.0,31.6552,31.6784,31.6398,31.6475,33800.0
2013-07-08 10:10:00,40.97,41.05,40.96,40.96,151100.0,31.6552,31.717,31.6475,31.6475,151100.0
2013-07-08 10:20:00,40.97,41.04,40.76,40.78,176000.0,31.6552,31.7093,31.493,31.5084,176000.0
2013-07-08 10:30:00,40.79,40.8,40.65,40.66,141600.0,31.5162,31.5239,31.408,31.4157,141600.0
2013-07-08 10:40:00,40.66,40.8,40.66,40.78,109800.0,31.4157,31.5239,31.4157,31.5084,109800.0
2013-07-08 10:50:00,40.79,40.79,40.65,40.68,76200.0,31.5162,31.5162,31.408,31.4312,76200.0
2013-07-08 11:00:00,40.67,40.68,40.55,40.57,71800.0,31.4234,31.4312,31.3307,31.3462,71800.0
2013-07-08 11:10:00,40.56,40.57,40.5,40.55,58800.0,31.3385,31.3462,31.2921,31.3307,58800.0
2013-07-08 11:20:00,40.56,40.59,40.52,40.59,48900.0,31.3385,31.3616,31.3075,31.3616,48900.0
2013-07-08 11:30:00,40.58,40.6,40.56,40.6,31400.0,31.3539,31.3694,31.3385,31.3694,31400.0
2013-07-08 11:40:00,40.6,40.65,40.55,40.58,35900.0,31.3694,31.408,31.3307,31.3539,35900.0
2013-07-08 11:50:00,40.59,40.59,40.42,40.45,66300.0,31.3616,31.3616,31.2303,31.2535,66300.0
2013-07-08 12:00:00,40.45,40.48,40.43,40.48,41400.0,31.2535,31.2766,31.238,31.2766,41400.0
2013-07-08 12:10:00,40.47,40.51,40.47,40.51,31400.0,31.2689,31.2998,31.2689,31.2998,31400.0
2013-07-08 12:20:00,40.51,40.53,40.46,40.47,29100.0,31.2998,31.3153,31.2612,31.2689,29100.0
2013-07-08 12:30:00,40.46,40.54,40.45,40.52,33500.0,31.2612,31.323,31.2535,31.3075,33500.0
2013-07-08 12:40:00,40.52,40.54,40.48,40.48,20700.0,31.3075,31.323,31.2766,31.2766,20700.0
2013-07-08 12:50:00,40.49,40.54,40.48,40.51,34200.0,31.2844,31.323,31.2766,31.2998,34200.0
2013-07-08 13:00:00,40.5,40.54,40.5,40.53,23400.0,31.2921,31.323,31.2921,31.3153,23400.0
2013-07-08 13:10:00,40.54,40.58,40.54,40.57,30600.0,31.323,31.3539,31.323,31.3462,30600.0
2013-07-08 13:20:00,40.57,40.57,40.52,40.54,30000.0,31.3462,31.3462,31.3075,31.323,30000.0
2013-07-08 13:30:00,40.53,40.54,40.51,40.53,34700.0,31.3153,31.323,31.2998,31.3153,34700.0
2013-07-08 13:40:00,40.54,40.55,40.53,40.55,34200.0,31.323,31.3307,31.3153,31.3307,34200.0
2013-07-08 13:50:00,40.55,40.58,40.54,40.57,34800.0,31.3307,31.3539,31.323,31.3462,34800.0
2013-07-08 14:00:00,40.58,40.59,40.57,40.57,28400.0,31.3539,31.3616,31.3462,31.3462,28400.0
2013-07-08 14:10:00,40.57,40.58,40.53,40.54,28300.0,31.3462,31.3539,31.3153,31.323,28300.0
2013-07-08 14:20:00,40.55,40.55,40.5,40.5,33000.0,31.3307,31.3307,31.2921,31.2921,33000.0
2013-07-08 14:30:00,40.5,40.52,40.49,40.52,40500.0,31.2921,31.3075,31.2844,31.3075,40500.0
2013-07-08 14:40:00,40.51,40.58,40.51,40.56,48600.0,31.2998,31.3539,31.2998,31.3385,48600.0
2013-07-08 14:50:00,40.55,40.6,40.55,40.59,46900.0,31.3307,31.3694,31.3307,31.3616,46900.0
2013-07-08 15:00:00,40.59,40.65,40.57,40.65,38100.0,31.3616,31.408,31.3462,31.408,38100.0
2013-07-08 15:10:00,40.64,40.65,40.61,40.62,31600.0,31.4003,31.408,31.3771,31.3848,31600.0
2013-07-08 15:20:00,40.63,40.68,40.63,40.64,41800.0,31.3925,31.4312,31.3925,31.4003,41800.0
2013-07-08 15:30:00,40.63,40.66,40.61,40.65,41100.0,31.3925,31.4157,31.3771,31.408,41100.0
2013-07-08 15:40:00,40.65,40.67,40.64,40.66,38700.0,31.408,31.4234,31.4003,31.4157,38700.0
2013-07-08 15:50:00,40.65,40.68,40.63,40.67,119700.0,31.408,31.4312,31.3925,31.4234,119700.0
2013-07-09 09:30:00,40.78,40.96,40.75,40.95,67100.0,31.5084,31.6475,31.4853,31.6398,67100.0
2013-07-09 09:40:00,40.95,41.0,40.9,40.92,54600.0,31.6398,31.6784,31.6011,31.6166,54600.0
2013-07-09 09:50:00,40.93,40.99,40.92,40.98,37400.0,31.6243,31.6707,31.6166,31.663,37400.0
2013-07-09 10:00:00,40.98,41.09,40.93,41.09,117100.0,31.663,31.748,31.6243,31.748,117100.0
2013-07-09 10:10:00,41.09,41.17,41.07,41.13,53400.0,31.748,31.8098,31.7325,31.7789,53400.0
2013-07-09 10:20:00,41.14,41.19,41.13,41.14,26700.0,31.7866,31.8252,31.7789,31.7866,26700.0
2013-07-09 10:30:00,41.15,41.2,41.13,41.2,27500.0,31.7943,31.8329,31.7789,31.8329,27500.0
2013-07-09 10:40:00,41.2,41.3,41.18,41.28,34100.0,31.8329,31.9102,31.8175,31.8948,34100.0
2013-07-09 10:50:00,41.29,41.35,41.29,41.31,36900.0,31.9025,31.9488,31.9025,31.9179,36900.0
2013-07-09 11:00:00,41.31,41.34,41.27,41.34,21900.0,31.9179,31.9411,31.887,31.9411,21900.0
2013-07-09 11:10:00,41.33,41.35,41.32,41.35,42000.0,31.9334,31.9488,31.9257,31.9488,42000.0
2013-07-09 11:20:00,41.35,41.36,41.32,41.34,50800.0,31.9488,31.9566,31.9257,31.9411,50800.0
2013-07-09 11:30:00,41.34,41.35,41.29,41.3,25800.0,31.9411,31.9488,31.9025,31.9102,25800.0
2013-07-09 11:40:00,41.3,41.35,41.28,41.33,24300.0,31.9102,31.9488,31.8948,31.9334,24300.0
2013-07-09 11:50:00,41.32,41.33,41.27,41.31,19800.0,31.9257,31.9334,31.887,31.9179,19800.0
2013-07-09 12:00:00,41.32,41.34,41.3,41.34,18300.0,31.9257,31.9411,31.9102,31.9411,18300.0
2013-07-09 12:10:00,41.33,41.34,41.25,41.26,34600.0,31.9334,31.9411,31.8716,31.8793,34600.0
2013-07-09 12:20:00,41.26,41.29,41.24,41.26,25700.0,31.8793,31.9025,31.8638,31.8793,25700.0
2013-07-09 12:30:00,41.27,41.27,41.21,41.22,93700.0,31.887,31.887,31.8407,31.8484,93700.0
2013-07-09 12:40:00,41.22,41.29,41.21,41.27,31400.0,31.8484,31.9025,31.8407,31.887,31400.0
2013-07-09 12:50:00,41.28,41.32,41.28,41.32,77700.0,31.8948,31.9257,31.8948,31.9257,77700.0
2013-07-09 13:00:00,41.31,41.35,41.31,41.35,34300.0,31.9179,31.9488,31.9179,31.9488,34300.0
2013-07-09 13:10:00,41.35,41.36,41.34,41.36,27000.0,31.9488,31.9566,31.9411,31.9566,27000.0
2013-07-09 13:20:00,41.36,41.38,41.34,41.34,30400.0,31.9566,31.972,31.9411,31.9411,30400.0
2013-07-09 13:30:00,41.35,41.36,41.32,41.33,37400.0,31.9488,31.9566,31.9257,31.9334,37400.0
2013-07-09 13:40:00,41.33,41.34,41.28,41.28,39200.0,31.9334,31.9411,31.8948,31.8948,39200.0
2013-07-09 13:50:00,41.29,41.3,41.28,41.29,9100.0,31.9025,31.9102,31.8948,31.9025,9100.0
2013-07-09 14:00:00,41.28,41.29,41.23,41.24,39800.0,31.8948,31.9025,31.8561,31.8638,39800.0
2013-07-09 14:10:00,41.25,41.3,41.25,41.28,59100.0,31.8716,31.9102,31.8716,31.8948,59100.0
2013-07-09 14:20:00,41.28,41.3,41.26,41.3,17400.0,31.8948,31.9102,31.8793,31.9102,17400.0
2013-07-09 14:30:00,41.3,41.32,41.25,41.27,35700.0,31.9102,31.9257,31.8716,31.887,35700.0
2013-07-09 14:40:00,41.27,41.28,41.25,41.28,23200.0,31.887,31.8948,31.8716,31.8948,23200.0
2013-07-09 14:50:00,41.27,41.28,41.23,41.23,30200.0,31.887,31.8948,31.8561,31.8561,30200.0
2013-07-09 15:00:00,41.23,41.27,41.23,41.25,27400.0,31.8561,31.887,31.8561,31.8716,27400.0
2013-07-09 15:10:00,41.25,41.28,41.25,41.25,32600.0,31.8716,31.8948,31.8716,31.8716,32600.0
2013-07-09 15:20:00,41.24,41.25,41.22,41.24,31500.0,31.8638,31.8716,31.8484,31.8638,31500.0
2013-07-09 15:30:00,41.25,41.25,41.2,41.21,63300.0,31.8716,31.8716,31.8329,31.8407,63300.0
2013-07-09 15:40:00,41.21,41.24,41.2,41.21,36100.0,31.8407,31.8638,31.8329,31.8407,36100.0
2013-07-09 15:50:00,41.2,41.25,41.16,41.24,146900.0,31.8329,31.8716,31.802,31.8638,146900.0
2013-07-10 09:30:00,41.22,41.41,41.22,41.35,53000.0,31.8484,31.9952,31.8484,31.9488,53000.0
2013-07-10 09:40:00,41.36,41.5,41.33,41.49,83300.0,31.9566,32.0647,31.9334,32.057,83300.0
2013-07-10 09:50:00,41.49,41.55,41.47,41.54,43700.0,32.057,32.1034,32.0416,32.0956,43700.0
2013-07-10 10:00:00,41.53,41.56,41.51,41.55,42000.0,32.0879,32.1111,32.0725,32.1034,42000.0
2013-07-10 10:10:00,41.56,41.56,41.49,41.55,47600.0,32.1111,32.1111,32.057,32.1034,47600.0
2013-07-10 10:20:00,41.55,41.57,41.52,41.54,36300.0,32.1034,32.1188,32.0802,32.0956,36300.0
2013-07-10 10:30:00,41.55,41.56,41.5,41.52,43300.0,32.1034,32.1111,32.0647,32.0802,43300.0
2013-07-10 10:40:00,41.52,41.53,41.48,41.53,31600.0,32.0802,32.0879,32.0493,32.0879,31600.0
2013-07-10 10:50:00,41.53,41.54,41.51,41.53,34400.0,32.0879,32.0956,32.0725,32.0879,34400.0
2013-07-10 11:00:00,41.53,41.53,41.42,41.43,30400.0,32.0879,32.0879,32.0029,32.0107,30400.0
2013-07-10 11:10:00,41.43,41.49,41.43,41.47,29500.0,32.0107,32.057,32.0107,32.0416,29500.0
2013-07-10 11:20:00,41.46,41.47,41.4,41.4,21400.0,32.0338,32.0416,31.9875,31.9875,21400.0
2013-07-10 11:30:00,41.41,41.47,41.41,41.47,15900.0,31.9952,32.0416,31.9952,32.0416,15900.0
2013-07-10 11:40:00,41.47,41.49,41.43,41.48,33100.0,32.0416,32.057,32.0107,32.0493,33100.0
2013-07-10 11:50:00,41.48,41.5,41.46,41.47,30900.0,32.0493,32.0647,32.0338,32.0416,30900.0
2013-07-10 12:00:00,41.47,41.52,41.47,41.5,28900.0,32.0416,32.0802,32.0416,32.0647,28900.0
2013-07-10 12:10:00,41.49,41.54,41.49,41.5,43600.0,32.057,32.0956,32.057,32.0647,43600.0
2013-07-10 12:20:00,41.51,41.53,41.49,41.53,30800.0,32.0725,32.0879,32.057,32.0879,30800.0
2013-07-10 12:30:00,41.53,41.54,41.5,41.53,58700.0,32.0879,32.0956,32.0647,32.0879,58700.0
2013-07-10 12:40:00,41.52,41.59,41.52,41.57,24700.0,32.0802,32.1343,32.0802,32.1188,24700.0
2013-07-10 12:50:00,41.58,41.59,41.56,41.58,21100.0,32.1265,32.1343,32.1111,32.1265,21100.0
2013-07-10 13:00:00,41.59,41.59,41.57,41.59,22600.0,32.1343,32.1343,32.1188,32.1343,22600.0
2013-07-10 13:10:00,41.59,41.6,41.57,41.6,22500.0,32.1343,32.142,32.1188,32.142,22500.0
2013-07-10 13:20:00,41.59,41.6,41.57,41.59,23500.0,32.1343,32.142,32.1188,32.1343,23500.0
2013-07-10 13:30:00,41.6,41.6,41.58,41.6,18600.0,32.142,32.142,32.1265,32.142,18600.0
2013-07-10 13:40:00,41.6,41.63,41.59,41.62,27700.0,32.142,32.1652,32.1343,32.1575,27700.0
2013-07-10 13:50:00,41.62,41.62,41.55,41.56,21700.0,32.1575,32.1575,32.1034,32.1111,21700.0
2013-07-10 14:00:00,41.55,41.74,41.55,41.59,93000.0,32.1034,32.2502,32.1034,32.1343,93000.0
2013-07-10 14:10:00,41.59,41.67,41.55,41.65,75100.0,32.1343,32.1961,32.1034,32.1806,75100.0
2013-07-10 14:20:00,41.65,41.67,41.56,41.56,25700.0,32.1806,32.1961,32.1111,32.1111,25700.0
2013-07-10 14:30:00,41.56,41.57,41.44,41.47,36200.0,32.1111,32.1188,32.0184,32.0416,36200.0
2013-07-10 14:40:00,41.46,41.5,41.35,41.37,40900.0,32.0338,32.0647,31.9488,31.9643,40900.0
2013-07-10 14:50:00,41.36,41.45,41.35,41.45,24800.0,31.9566,32.0261,31.9488,32.0261,24800.0
2013-07-10 15:00:00,41.45,41.48,41.39,41.42,26800.0,32.0261,32.0493,31.9797,32.0029,26800.0
2013-07-10 15:10:00,41.41,41.48,41.4,41.42,43800.0,31.9952,32.0493,31.9875,32.0029,43800.0
2013-07-10 15:20:00,41.42,41.43,41.37,41.39,63800.0,32.0029,32.0107,31.9643,31.9797,63800.0
2013-07-10 15:30:00,41.39,41.39,41.33,41.36,61000.0,31.9797,31.9797,31.9334,31.9566,61000.0
2013-07-10 15:40:00,41.35,41.42,41.35,41.37,115800.0,31.9488,32.0029,31.9488,31.9643,115800.0
2013-07-10 15:50:00,41.37,41.47,41.36,41.41,221400.0,31.9643,32.0416,31.9566,31.9952,221400.0
2013-07-11 09:30:00,41.83,41.92,41.73,41.76,52200.0,32.3197,32.3892,32.2424,32.2656,52200.0
2013-07-11 09:40:00,41.77,41.84,41.72,41.75,27600.0,32.2733,32.3274,32.2347,32.2579,27600.0
2013-07-11 09:50:00,41.75,41.84,41.75,41.81,32500.0,32.2579,32.3274,32.2579,32.3043,32500.0
2013-07-11 10:00:00,41.81,41.82,41.73,41.79,87500.0,32.3043,32.312,32.2424,32.2888,87500.0
2013-07-11 10:10:00,41.79,41.89,41.76,41.88,42000.0,32.2888,32.3661,32.2656,32.3583,42000.0
2013-07-11 10:20:00,41.87,41.92,41.83,41.91,24300.0,32.3506,32.3892,32.3197,32.3815,24300.0
2013-07-11 10:30:00,41.91,41.91,41.82,41.82,17600.0,32.3815,32.3815,32.312,32.312,17600.0
2013-07-11 10:40:00,41.82,41.82,41.76,41.78,23100.0,32.312,32.312,32.2656,32.2811,23100.0
2013-07-11 10:50:00,41.78,41.86,41.78,41.8,18600.0,32.2811,32.3429,32.2811,32.2965,18600.0
2013-07-11 11:00:00,41.81,41.82,41.75,41.78,20100.0,32.3043,32.312,32.2579,32.2811,20100.0
2013-07-11 11:10:00,41.79,41.8,41.71,41.72,21600.0,32.2888,32.2965,32.227,32.2347,21600.0
2013-07-11 11:20:00,41.73,41.79,41.73,41.79,18500.0,32.2424,32.2888,32.2424,32.2888,18500.0
2013-07-11 11:30:00,41.79,41.83,41.76,41.8,28900.0,32.2888,32.3197,32.2656,32.2965,28900.0
2013-07-11 11:40:00,41.8,41.83,41.79,41.82,18800.0,32.2965,32.3197,32.2888,32.312,18800.0
2013-07-11 11:50:00,41.82,41.83,41.77,41.78,23800.0,32.312,32.3197,32.2733,32.2811,23800.0
2013-07-11 12:00:00,41.78,41.79,41.74,41.75,18800.0,32.2811,32.2888,32.2502,32.2579,18800.0
2013-07-11 12:10:00,41.75,41.75,41.68,41.68,12200.0,32.2579,32.2579,32.2038,32.2038,12200.0
2013-07-11 12:20:00,41.69,41.7,41.67,41.67,19300.0,32.2115,32.2193,32.1961,32.1961,19300.0
2013-07-11 12:30:00,41.68,41.7,41.68,41.69,14100.0,32.2038,32.2193,32.2038,32.2115,14100.0
2013-07-11 12:40:00,41.7,41.72,41.69,41.7,15600.0,32.2193,32.2347,32.2115,32.2193,15600.0
2013-07-11 12:50:00,41.7,41.7,41.67,41.69,11000.0,32.2193,32.2193,32.1961,32.2115,11000.0
2013-07-11 13:00:00,41.69,41.7,41.66,41.68,14200.0,32.2115,32.2193,32.1884,32.2038,14200.0
2013-07-11 13:10:00,41.68,41.71,41.67,41.7,14300.0,32.2038,32.227,32.1961,32.2193,14300.0
2013-07-11 13:20:00,41.7,41.7,41.69,41.7,10800.0,32.2193,32.2193,32.2115,32.2193,10800.0
2013-07-11 13:30:00,41.7,41.7,41.66,41.67,13900.0,32.2193,32.2193,32.1884,32.1961,13900.0
2013-07-11 13:40:00,41.68,41.72,41.68,41.7,17700.0,32.2038,32.2347,32.2038,32.2193,17700.0
2013-07-11 13:50:00,41.7,41.72,41.68,41.7,14800.0,32.2193,32.2347,32.2038,32.2193,14800.0
2013-07-11 14:00:00,41.7,41.73,41.69,41.73,16600.0,32.2193,32.2424,32.2115,32.2424,16600.0
2013-07-11 14:10:00,41.73,41.74,41.71,41.72,19900.0,32.2424,32.2502,32.227,32.2347,19900.0
2013-07-11 14:20:00,41.73,41.78,41.72,41.78,29300.0,32.2424,32.2811,32.2347,32.2811,29300.0
2013-07-11 14:30:00,41.78,41.86,41.78,41.84,27900.0,32.2811,32.3429,32.2811,32.3274,27900.0
2013-07-11 14:40:00,41.85,41.9,41.85,41.87,15600.0,32.3352,32.3738,32.3352,32.3506,15600.0
2013-07-11 14:50:00,41.87,41.9,41.8,41.83,17500.0,32.3506,32.3738,32.2965,32.3197,17500.0
2013-07-11 15:00:00,41.82,41.88,41.82,41.86,24400.0,32.312,32.3583,32.312,32.3429,24400.0
2013-07-11 15:10:00,41.85,41.88,41.83,41.87,15500.0,32.3352,32.3583,32.3197,32.3506,15500.0
2013-07-11 15:20:00,41.87,41.91,41.86,41.9,19700.0,32.3506,32.3815,32.3429,32.3738,19700.0
2013-07-11 15:30:00,41.89,41.92,41.85,41.9,27400.0,32.3661,32.3892,32.3352,32.3738,27400.0
2013-07-11 15:40:00,41.91,41.96,41.9,41.94,46800.0,32.3815,32.4202,32.3738,32.4047,46800.0
2013-07-11 15:50:00,41.93,42.0,41.9,41.97,110400.0,32.397,32.4511,32.3738,32.4279,110400.0
2013-07-12 09:30:00,42.0,42.19,41.98,42.19,64300.0,32.4511,32.5979,32.4356,32.5979,64300.0
2013-07-12 09:40:00,42.19,42.19,41.99,42.03,47300.0,32.5979,32.5979,32.4433,32.4742,47300.0
2013-07-12 09:50:00,42.02,42.04,41.95,41.99,30300.0,32.4665,32.482,32.4124,32.4433,30300.0
2013-07-12 10:00:00,41.99,42.0,41.92,41.93,29800.0,32.4433,32.4511,32.3892,32.397,29800.0
2013-07-12 10:10:00,41.92,41.99,41.83,41.99,29200.0,32.3892,32.4433,32.3197,32.4433,29200.0
2013-07-12 10:20:00,42.0,42.05,42.0,42.02,18800.0,32.4511,32.4897,32.4511,32.4665,18800.0
2013-07-12 10:30:00,42.02,42.02,41.92,41.95,33700.0,32.4665,32.4665,32.3892,32.4124,33700.0
2013-07-12 10:40:00,41.95,41.99,41.95,41.96,19700.0,32.4124,32.4433,32.4124,32.4202,19700.0
2013-07-12 10:50:00,41.94,42.0,41.92,41.99,27100.0,32.4047,32.4511,32.3892,32.4433,27100.0
2013-07-12 11:00:00,41.99,42.0,41.89,41.89,16800.0,32.4433,32.4511,32.3661,32.3661,16800.0
2013-07-12 11:10:00,41.89,41.92,41.88,41.89,12600.0,32.3661,32.3892,32.3583,32.3661,12600.0
2013-07-12 11:20:00,41.89,41.96,41.88,41.91,26300.0,32.3661,32.4202,32.3583,32.3815,26300.0
2013-07-12 11:30:00,41.92,41.94,41.9,41.93,15700.0,32.3892,32.4047,32.3738,32.397,15700.0
2013-07-12 11:40:00,41.93,41.97,41.92,41.96,26800.0,32.397,32.4279,32.3892,32.4202,26800.0
2013-07-12 11:50:00,41.96,41.97,41.95,41.96,16900.0,32.4202,32.4279,32.4124,32.4202,16900.0
2013-07-12 12:00:00,41.96,41.96,41.93,41.94,12800.0,32.4202,32.4202,32.397,32.4047,12800.0
2013-07-12 12:10:00,41.94,41.97,41.93,41.96,11800.0,32.4047,32.4279,32.397,32.4202,11800.0
2013-07-12 12:20:00,41.95,41.97,41.95,41.97,8200.0,32.4124,32.4279,32.4124,32.4279,8200.0
2013-07-12 12:30:00,41.97,42.03,41.97,42.03,38800.0,32.4279,32.4742,32.4279,32.4742,38800.0
2013-07-12 12:40:00,42.04,42.06,42.04,42.05,14400.0,32.482,32.4974,32.482,32.4897,14400.0
2013-07-12 12:50:00,42.06,42.06,42.0,42.01,10700.0,32.4974,32.4974,32.4511,32.4588,10700.0
2013-07-12 13:00:00,42.01,42.05,42.0,42.02,30400.0,32.4588,32.4897,32.4511,32.4665,30400.0
2013-07-12 13:10:00,42.01,42.07,42.0,42.06,12800.0,32.4588,32.5051,32.4511,32.4974,12800.0
2013-07-12 13:20:00,42.06,42.07,42.01,42.01,15900.0,32.4974,32.5051,32.4588,32.4588,15900.0
2013-07-12 13:30:00,42.02,42.05,42.02,42.02,20700.0,32.4665,32.4897,32.4665,32.4665,20700.0
2013-07-12 13:40:00,42.02,42.04,42.0,42.04,15600.0,32.4665,32.482,32.4511,32.482,15600.0
2013-07-12 13:50:00,42.05,42.06,42.02,42.05,12600.0,32.4897,32.4974,32.4665,32.4897,12600.0
2013-07-12 14:00:00,42.04,42.05,42.0,42.0,20300.0,32.482,32.4897,32.4511,32.4511,20300.0
2013-07-12 14:10:00,42.0,42.01,41.97,42.01,29400.0,32.4511,32.4588,32.4279,32.4588,29400.0
2013-07-12 14:20:00,42.01,42.02,42.0,42.01,15300.0,32.4588,32.4665,32.4511,32.4588,15300.0
2013-07-12 14:30:00,42.02,42.02,41.99,42.01,25600.0,32.4665,32.4665,32.4433,32.4588,25600.0
2013-07-12 14:40:00,42.0,42.02,42.0,42.01,17900.0,32.4511,32.4665,32.4511,32.4588,17900.0
2013-07-12 14:50:00,42.01,42.06,42.0,42.01,23600.0,32.4588,32.4974,32.4511,32.4588,23600.0
2013-07-12 15:00:00,42.01,42.01,41.96,41.96,17600.0,32.4588,32.4588,32.4202,32.4202,17600.0
2013-07-12 15:10:00,41.96,41.97,41.92,41.92,20900.0,32.4202,32.4279,32.3892,32.3892,20900.0
2013-07-12 15:20:00,41.93,41.93,41.9,41.91,17900.0,32.397,32.397,32.3738,32.3815,17900.0
2013-07-12 15:30:00,41.91,41.98,41.91,41.98,22300.0,32.3815,32.4356,32.3815,32.4356,22300.0
2013-07-12 15:40:00,41.97,42.07,41.94,42.06,67500.0,32.4279,32.5051,32.4047,32.4974,67500.0
2013-07-12 15:50:00,42.05,42.1,42.05,42.07,133200.0,32.4897,32.5283,32.4897,32.5051,133200.0
2013-07-15 09:30:00,42.03,42.07,42.0,42.04,38700.0,32.4742,32.5051,32.4511,32.482,38700.0
2013-07-15 09:40:00,42.04,42.1,42.03,42.04,23200.0,32.482,32.5283,32.4742,32.482,23200.0
2013-07-15 09:50:00,42.04,42.1,42.0,42.1,21200.0,32.482,32.5283,32.4511,32.5283,21200.0
2013-07-15 10:00:00,42.09,42.15,42.07,42.11,53000.0,32.5206,32.567,32.5051,32.536,53000.0
2013-07-15 10:10:00,42.11,42.2,42.11,42.2,54000.0,32.536,32.6056,32.536,32.6056,54000.0
2013-07-15 10:20:00,42.2,42.22,42.17,42.17,18400.0,32.6056,32.621,32.5824,32.5824,18400.0
2013-07-15 10:30:00,42.17,42.17,42.07,42.13,25800.0,32.5824,32.5824,32.5051,32.5515,25800.0
2013-07-15 10:40:00,42.12,42.12,42.08,42.1,13400.0,32.5438,32.5438,32.5129,32.5283,13400.0
2013-07-15 10:50:00,42.11,42.12,42.09,42.11,24100.0,32.536,32.5438,32.5206,32.536,24100.0
2013-07-15 11:00:00,42.12,42.14,42.09,42.12,15100.0,32.5438,32.5592,32.5206,32.5438,15100.0
2013-07-15 11:10:00,42.11,42.12,42.09,42.11,26500.0,32.536,32.5438,32.5206,32.536,26500.0
2013-07-15 11:20:00,42.12,42.14,42.1,42.11,18400.0,32.5438,32.5592,32.5283,32.536,18400.0
2013-07-15 11:30:00,42.12,42.16,42.12,42.12,26200.0,32.5438,32.5747,32.5438,32.5438,26200.0
2013-07-15 11:40:00,42.13,42.15,42.11,42.11,15500.0,32.5515,32.567,32.536,32.536,15500.0
2013-07-15 11:50:00,42.12,42.12,42.07,42.07,12900.0,32.5438,32.5438,32.5051,32.5051,12900.0
2013-07-15 12:00:00,42.06,42.11,42.06,42.07,13200.0,32.4974,32.536,32.4974,32.5051,13200.0
2013-07-15 12:10:00,42.07,42.08,42.01,42.01,16900.0,32.5051,32.5129,32.4588,32.4588,16900.0
2013-07-15 12:20:00,42.02,42.12,42.01,42.12,11000.0,32.4665,32.5438,32.4588,32.5438,11000.0
2013-07-15 12:30:00,42.12,42.12,42.07,42.09,13000.0,32.5438,32.5438,32.5051,32.5206,13000.0
2013-07-15 12:40:00,42.1,42.12,42.09,42.11,24300.0,32.5283,32.5438,32.5206,32.536,24300.0
2013-07-15 12:50:00,42.12,42.12,42.09,42.1,19400.0,32.5438,32.5438,32.5206,32.5283,19400.0
2013-07-15 13:00:00,42.1,42.11,42.07,42.1,20400.0,32.5283,32.536,32.5051,32.5283,20400.0
2013-07-15 13:10:00,42.09,42.1,42.06,42.09,10500.0,32.5206,32.5283,32.4974,32.5206,10500.0
2013-07-15 13:20:00,42.09,42.1,42.07,42.08,16800.0,32.5206,32.5283,32.5051,32.5129,16800.0
2013-07-15 13:30:00,42.08,42.09,42.02,42.03,18800.0,32.5129,32.5206,32.4665,32.4742,18800.0
2013-07-15 13:40:00,42.04,42.04,41.97,41.99,28200.0,32.482,32.482,32.4279,32.4433,28200.0
2013-07-15 13:50:00,42.0,42.08,41.99,42.08,10800.0,32.4511,32.5129,32.4433,32.5129,10800.0
2013-07-15 14:00:00,42.08,42.11,42.03,42.05,55000.0,32.5129,32.536,32.4742,32.4897,55000.0
2013-07-15 14:10:00,42.06,42.11,42.04,42.09,19000.0,32.4974,32.536,32.482,32.5206,19000.0
2013-07-15 14:20:00,42.09,42.13,42.09,42.13,27400.0,32.5206,32.5515,32.5206,32.5515,27400.0
2013-07-15 14:30:00,42.12,42.17,42.12,42.16,16100.0,32.5438,32.5824,32.5438,32.5747,16100.0
2013-07-15 14:40:00,42.16,42.18,42.13,42.16,27900.0,32.5747,32.5901,32.5515,32.5747,27900.0
2013-07-15 14:50:00,42.16,42.17,42.09,42.12,36200.0,32.5747,32.5824,32.5206,32.5438,36200.0
2013-07-15 15:00:00,42.12,42.16,42.12,42.13,16400.0,32.5438,32.5747,32.5438,32.5515,16400.0
2013-07-15 15:10:00,42.14,42.16,42.13,42.14,20900.0,32.5592,32.5747,32.5515,32.5592,20900.0
2013-07-15 15:20:00,42.14,42.14,42.1,42.11,22500.0,32.5592,32.5592,32.5283,32.536,22500.0
2013-07-15 15:30:00,42.1,42.16,42.1,42.13,32000.0,32.5283,32.5747,32.5283,32.5515,32000.0
2013-07-15 15:40:00,42.13,42.14,42.11,42.13,48400.0,32.5515,32.5592,32.536,32.5515,48400.0
2013-07-15 15:50:00,42.12,42.13,42.07,42.08,78700.0,32.5438,32.5515,32.5051,32.5129,78700.0
2013-07-16 09:30:00,42.05,42.2,42.0,42.01,45700.0,32.4897,32.6056,32.4511,32.4588,45700.0
2013-07-16 09:40:00,42.0,42.05,41.95,42.01,27100.0,32.4511,32.4897,32.4124,32.4588,27100.0
2013-07-16 09:50:00,42.01,42.08,41.99,42.07,9300.0,32.4588,32.5129,32.4433,32.5051,9300.0
2013-07-16 10:00:00,42.08,42.14,42.07,42.08,20400.0,32.5129,32.5592,32.5051,32.5129,20400.0
2013-07-16 10:10:00,42.08,42.1,42.01,42.07,58900.0,32.5129,32.5283,32.4588,32.5051,58900.0
2013-07-16 10:20:00,42.07,42.1,42.02,42.05,16900.0,32.5051,32.5283,32.4665,32.4897,16900.0
2013-07-16 10:30:00,42.05,42.05,41.92,41.97,24000.0,32.4897,32.4897,32.3892,32.4279,24000.0
2013-07-16 10:40:00,41.98,42.01,41.93,42.0,17800.0,32.4356,32.4588,32.397,32.4511,17800.0
2013-07-16 10:50:00,41.99,41.99,41.84,41.86,44900.0,32.4433,32.4433,32.3274,32.3429,44900.0
2013-07-16 11:00:00,41.86,41.96,41.86,41.94,30800.0,32.3429,32.4202,32.3429,32.4047,30800.0
2013-07-16 11:10:00,41.93,41.99,41.93,41.98,24300.0,32.397,32.4433,32.397,32.4356,24300.0
2013-07-16 11:20:00,41.98,42.0,41.97,41.99,15800.0,32.4356,32.4511,32.4279,32.4433,15800.0
2013-07-16 11:30:00,41.99,42.0,41.94,41.96,16000.0,32.4433,32.4511,32.4047,32.4202,16000.0
2013-07-16 11:40:00,41.95,41.97,41.88,41.91,24300.0,32.4124,32.4279,32.3583,32.3815,24300.0
2013-07-16 11:50:00,41.89,41.92,41.88,41.91,12300.0,32.3661,32.3892,32.3583,32.3815,12300.0
2013-07-16 12:00:00,41.91,41.92,41.86,41.87,15400.0,32.3815,32.3892,32.3429,32.3506,15400.0
2013-07-16 12:10:00,41.87,41.89,41.85,41.88,16500.0,32.3506,32.3661,32.3352,32.3583,16500.0
2013-07-16 12:20:00,41.88,41.88,41.84,41.87,16300.0,32.3583,32.3583,32.3274,32.3506,16300.0
2013-07-16 12:30:00,41.87,41.88,41.85,41.85,11100.0,32.3506,32.3583,32.3352,32.3352,11100.0
2013-07-16 12:40:00,41.86,41.87,41.85,41.87,7200.0,32.3429,32.3506,32.3352,32.3506,7200.0
2013-07-16 12:50:00,41.87,41.88,41.84,41.84,8700.0,32.3506,32.3583,32.3274,32.3274,8700.0
2013-07-16 13:00:00,41.84,41.84,41.81,41.84,15900.0,32.3274,32.3274,32.3043,32.3274,15900.0
2013-07-16 13:10:00,41.84,41.84,41.75,41.75,15400.0,32.3274,32.3274,32.2579,32.2579,15400.0
2013-07-16 13:20:00,41.76,41.76,41.71,41.71,27500.0,32.2656,32.2656,32.227,32.227,27500.0
2013-07-16 13:30:00,41.71,41.77,41.71,41.76,15600.0,32.227,32.2733,32.227,32.2656,15600.0
2013-07-16 13:40:00,41.76,41.79,41.76,41.77,15600.0,32.2656,32.2888,32.2656,32.2733,15600.0
2013-07-16 13:50:00,41.77,41.79,41.75,41.77,16700.0,32.2733,32.2888,32.2579,32.2733,16700.0
2013-07-16 14:00:00,41.78,41.8,41.77,41.8,10400.0,32.2811,32.2965,32.2733,32.2965,10400.0
2013-07-16 14:10:00,41.8,41.85,41.76,41.83,28700.0,32.2965,32.3352,32.2656,32.3197,28700.0
2013-07-16 14:20:00,41.83,41.85,41.81,41.83,22700.0,32.3197,32.3352,32.3043,32.3197,22700.0
2013-07-16 14:30:00,41.83,41.85,41.8,41.85,26100.0,32.3197,32.3352,32.2965,32.3352,26100.0
2013-07-16 14:40:00,41.85,41.89,41.85,41.87,22600.0,32.3352,32.3661,32.3352,32.3506,22600.0
2013-07-16 14:50:00,41.87,41.89,41.84,41.85,24200.0,32.3506,32.3661,32.3274,32.3352,24200.0
2013-07-16 15:00:00,41.84,41.85,41.79,41.79,19300.0,32.3274,32.3352,32.2888,32.2888,19300.0
2013-07-16 15:10:00,41.78,41.8,41.77,41.79,19600.0,32.2811,32.2965,32.2733,32.2888,19600.0
2013-07-16 15:20:00,41.79,41.83,41.78,41.82,18300.0,32.2888,32.3197,32.2811,32.312,18300.0
2013-07-16 15:30:00,41.83,41.84,41.8,41.81,27400.0,32.3197,32.3274,32.2965,32.3043,27400.0
2013-07-16 15:40:00,41.8,41.84,41.79,41.81,30600.0,32.2965,32.3274,32.2888,32.3043,30600.0
2013-07-16 15:50:00,41.81,41.86,41.8,41.85,81000.0,32.3043,32.3429,32.2965,32.3352,81000.0
2013-07-17 09:30:00,42.0,42.12,41.94,41.99,32400.0,32.4511,32.5438,32.4047,32.4433,32400.0
2013-07-17 09:40:00,41.95,41.99,41.9,41.98,18200.0,32.4124,32.4433,32.3738,32.4356,18200.0
2013-07-17 09:50:00,41.96,41.99,41.91,41.96,9700.0,32.4202,32.4433,32.3815,32.4202,9700.0
2013-07-17 10:00:00,41.96,42.03,41.91,41.92,24500.0,32.4202,32.4742,32.3815,32.3892,24500.0
2013-07-17 10:10:00,41.91,42.02,41.91,42.0,33900.0,32.3815,32.4665,32.3815,32.4511,33900.0
2013-07-17 10:20:00,42.0,42.01,41.97,42.0,20300.0,32.4511,32.4588,32.4279,32.4511,20300.0
2013-07-17 10:30:00,41.99,42.05,41.97,42.02,20500.0,32.4433,32.4897,32.4279,32.4665,20500.0
2013-07-17 10:40:00,42.02,42.02,41.85,41.9,20300.0,32.4665,32.4665,32.3352,32.3738,20300.0
2013-07-17 10:50:00,41.89,41.97,41.87,41.97,7700.0,32.3661,32.4279,32.3506,32.4279,7700.0
2013-07-17 11:00:00,41.99,42.01,41.97,42.01,18400.0,32.4433,32.4588,32.4279,32.4588,18400.0
2013-07-17 11:10:00,42.0,42.03,41.97,42.0,23600.0,32.4511,32.4742,32.4279,32.4511,23600.0
2013-07-17 11:20:00,42.0,42.0,41.88,41.89,21600.0,32.4511,32.4511,32.3583,32.3661,21600.0
2013-07-17 11:30:00,41.89,41.89,41.86,41.86,9400.0,32.3661,32.3661,32.3429,32.3429,9400.0
2013-07-17 11:40:00,41.87,41.91,41.84,41.9,6800.0,32.3506,32.3815,32.3274,32.3738,6800.0
2013-07-17 11:50:00,41.89,41.89,41.83,41.89,5800.0,32.3661,32.3661,32.3197,32.3661,5800.0
2013-07-17 12:00:00,41.89,41.9,41.84,41.9,10200.0,32.3661,32.3738,32.3274,32.3738,10200.0
2013-07-17 12:10:00,41.9,41.97,41.89,41.97,10700.0,32.3738,32.4279,32.3661,32.4279,10700.0
2013-07-17 12:20:00,41.97,41.98,41.88,41.88,17800.0,32.4279,32.4356,32.3583,32.3583,17800.0
2013-07-17 12:30:00,41.87,41.88,41.82,41.82,7500.0,32.3506,32.3583,32.312,32.312,7500.0
2013-07-17 12:40:00,41.82,41.84,41.79,41.8,19300.0,32.312,32.3274,32.2888,32.2965,19300.0
2013-07-17 12:50:00,41.8,41.8,41.73,41.78,12000.0,32.2965,32.2965,32.2424,32.2811,12000.0
2013-07-17 13:00:00,41.78,41.83,41.78,41.83,16700.0,32.2811,32.3197,32.2811,32.3197,16700.0
2013-07-17 13:10:00,41.84,41.91,41.83,41.9,20000.0,32.3274,32.3815,32.3197,32.3738,20000.0
2013-07-17 13:20:00,41.91,41.92,41.86,41.87,15600.0,32.3815,32.3892,32.3429,32.3506,15600.0
2013-07-17 13:30:00,41.86,41.9,41.84,41.9,14100.0,32.3429,32.3738,32.3274,32.3738,14100.0
2013-07-17 13:40:00,41.89,41.9,41.86,41.86,7000.0,32.3661,32.3738,32.3429,32.3429,7000.0
2013-07-17 13:50:00,41.86,41.89,41.85,41.89,13400.0,32.3429,32.3661,32.3352,32.3661,13400.0
2013-07-17 14:00:00,41.89,41.9,41.85,41.9,33700.0,32.3661,32.3738,32.3352,32.3738,33700.0
2013-07-17 14:10:00,41.9,41.91,41.87,41.87,12900.0,32.3738,32.3815,32.3506,32.3506,12900.0
2013-07-17 14:20:00,41.87,41.9,41.83,41.9,24900.0,32.3506,32.3738,32.3197,32.3738,24900.0
2013-07-17 14:30:00,41.9,41.9,41.86,41.87,11500.0,32.3738,32.3738,32.3429,32.3506,11500.0
2013-07-17 14:40:00,41.87,41.89,41.83,41.83,18000.0,32.3506,32.3661,32.3197,32.3197,18000.0
2013-07-17 14:50:00,41.83,41.87,41.83,41.85,13100.0,32.3197,32.3506,32.3197,32.3352,13100.0
2013-07-17 15:00:00,41.84,41.88,41.84,41.88,23000.0,32.3274,32.3583,32.3274,32.3583,23000.0
2013-07-17 15:10:00,41.87,41.87,41.82,41.86,14300.0,32.3506,32.3506,32.312,32.3429,14300.0
2013-07-17 15:20:00,41.88,41.88,41.83,41.83,19000.0,32.3583,32.3583,32.3197,32.3197,19000.0
2013-07-17 15:30:00,41.83,41.83,41.78,41.8,23100.0,32.3197,32.3197,32.2811,32.2965,23100.0
2013-07-17 15:40:00,41.8,41.86,41.79,41.86,40200.0,32.2965,32.3429,32.2888,32.3429,40200.0
2013-07-17 15:50:00,41.86,41.88,41.85,41.88,69600.0,32.3429,32.3583,32.3352,32.3583,69600.0
2013-07-18 09:30:00,42.1,42.18,42.07,42.13,58900.0,32.5283,32.5901,32.5051,32.5515,58900.0
2013-07-18 09:40:00,42.13,42.23,42.09,42.09,63300.0,32.5515,32.6288,32.5206,32.5206,63300.0
2013-07-18 09:50:00,42.09,42.24,42.08,42.23,27000.0,32.5206,32.6365,32.5129,32.6288,27000.0
2013-07-18 10:00:00,42.24,42.27,42.19,42.25,29500.0,32.6365,32.6597,32.5979,32.6442,29500.0
2013-07-18 10:10:00,42.25,42.34,42.24,42.34,28100.0,32.6442,32.7138,32.6365,32.7138,28100.0
2013-07-18 10:20:00,42.34,42.39,42.29,42.34,44900.0,32.7138,32.7524,32.6751,32.7138,44900.0
2013-07-18 10:30:00,42.34,42.38,42.25,42.29,27400.0,32.7138,32.7447,32.6442,32.6751,27400.0
2013-07-18 10:40:00,42.28,42.34,42.27,42.32,28000.0,32.6674,32.7138,32.6597,32.6983,28000.0
2013-07-18 10:50:00,42.32,42.36,42.31,42.31,16500.0,32.6983,32.7292,32.6906,32.6906,16500.0
2013-07-18 11:00:00,42.32,42.35,42.3,42.32,25800.0,32.6983,32.7215,32.6829,32.6983,25800.0
2013-07-18 11:10:00,42.31,42.38,42.31,42.35,47500.0,32.6906,32.7447,32.6906,32.7215,47500.0
2013-07-18 11:20:00,42.36,42.37,42.35,42.35,27800.0,32.7292,32.7369,32.7215,32.7215,27800.0
2013-07-18 11:30:00,42.35,42.36,42.3,42.34,32000.0,32.7215,32.7292,32.6829,32.7138,32000.0
2013-07-18 11:40:00,42.33,42.37,42.3,42.35,60400.0,32.706,32.7369,32.6829,32.7215,60400.0
2013-07-18 11:50:00,42.35,42.37,42.34,42.36,18500.0,32.7215,32.7369,32.7138,32.7292,18500.0
2013-07-18 12:00:00,42.36,42.44,42.36,42.41,47900.0,32.7292,32.791,32.7292,32.7678,47900.0
2013-07-18 12:10:00,42.41,42.47,42.36,42.45,36600.0,32.7678,32.8142,32.7292,32.7987,36600.0
2013-07-18 12:20:00,42.45,42.49,42.45,42.47,19900.0,32.7987,32.8297,32.7987,32.8142,19900.0
2013-07-18 12:30:00,42.46,42.48,42.44,42.44,28900.0,32.8065,32.8219,32.791,32.791,28900.0
2013-07-18 12:40:00,42.45,42.45,42.36,42.4,16700.0,32.7987,32.7987,32.7292,32.7601,16700.0
2013-07-18 12:50:00,42.4,42.41,42.36,42.37,16000.0,32.7601,32.7678,32.7292,32.7369,16000.0
2013-07-18 13:00:00,42.37,42.39,42.35,42.37,54900.0,32.7369,32.7524,32.7215,32.7369,54900.0
2013-07-18 13:10:00,42.37,42.39,42.35,42.35,15500.0,32.7369,32.7524,32.7215,32.7215,15500.0
2013-07-18 13:20:00,42.35,42.37,42.34,42.35,28800.0,32.7215,32.7369,32.7138,32.7215,28800.0
2013-07-18 13:30:00,42.36,42.37,42.33,42.35,15200.0,32.7292,32.7369,32.706,32.7215,15200.0
2013-07-18 13:40:00,42.34,42.36,42.29,42.3,13100.0,32.7138,32.7292,32.6751,32.6829,13100.0
2013-07-18 13:50:00,42.28,42.31,42.25,42.31,34100.0,32.6674,32.6906,32.6442,32.6906,34100.0
2013-07-18 14:00:00,42.31,42.35,42.3,42.34,13200.0,32.6906,32.7215,32.6829,32.7138,13200.0
2013-07-18 14:10:00,42.33,42.38,42.33,42.35,15100.0,32.706,32.7447,32.706,32.7215,15100.0
2013-07-18 14:20:00,42.36,42.42,42.36,42.42,10600.0,32.7292,32.7756,32.7292,32.7756,10600.0
2013-07-18 14:30:00,42.41,42.45,42.41,42.45,17100.0,32.7678,32.7987,32.7678,32.7987,17100.0
2013-07-18 14:40:00,42.45,42.45,42.41,42.42,27800.0,32.7987,32.7987,32.7678,32.7756,27800.0
2013-07-18 14:50:00,42.43,42.44,42.41,42.43,13000.0,32.7833,32.791,32.7678,32.7833,13000.0
2013-07-18 15:00:00,42.42,42.46,42.42,42.43,18900.0,32.7756,32.8065,32.7756,32.7833,18900.0
2013-07-18 15:10:00,42.43,42.44,42.4,42.4,14800.0,32.7833,32.791,32.7601,32.7601,14800.0
2013-07-18 15:20:00,42.4,42.46,42.39,42.45,40800.0,32.7601,32.8065,32.7524,32.7987,40800.0
2013-07-18 15:30:00,42.44,42.49,42.44,42.46,58900.0,32.791,32.8297,32.791,32.8065,58900.0
2013-07-18 15:40:00,42.47,42.48,42.4,42.41,56400.0,32.8142,32.8219,32.7601,32.7678,56400.0
2013-07-18 15:50:00,42.41,42.41,42.3,42.33,195600.0,32.7678,32.7678,32.6829,32.706,195600.0
2013-07-19 09:30:00,42.42,42.43,42.23,42.25,278600.0,32.7756,32.7833,32.6288,32.6442,278600.0
2013-07-19 09:40:00,42.2,42.33,42.16,42.19,25200.0,32.6056,32.706,32.5747,32.5979,25200.0
2013-07-19 09:50:00,42.19,42.23,42.15,42.16,20700.0,32.5979,32.6288,32.567,32.5747,20700.0
2013-07-19 10:00:00,42.16,42.25,42.16,42.21,19200.0,32.5747,32.6442,32.5747,32.6133,19200.0
2013-07-19 10:10:00,42.2,42.25,42.16,42.16,56500.0,32.6056,32.6442,32.5747,32.5747,56500.0
2013-07-19 10:20:00,42.15,42.15,42.07,42.12,16700.0,32.567,32.567,32.5051,32.5438,16700.0
2013-07-19 10:30:00,42.13,42.23,42.13,42.2,22800.0,32.5515,32.6288,32.5515,32.6056,22800.0
2013-07-19 10:40:00,42.19,42.2,42.12,42.2,18300.0,32.5979,32.6056,32.5438,32.6056,18300.0
2013-07-19 10:50:00,42.2,42.26,42.2,42.25,17000.0,32.6056,32.6519,32.6056,32.6442,17000.0
2013-07-19 11:00:00,42.24,42.28,42.2,42.21,11400.0,32.6365,32.6674,32.6056,32.6133,11400.0
2013-07-19 11:10:00,42.21,42.24,42.2,42.21,16200.0,32.6133,32.6365,32.6056,32.6133,16200.0
2013-07-19 11:20:00,42.21,42.29,42.21,42.29,18900.0,32.6133,32.6751,32.6133,32.6751,18900.0
2013-07-19 11:30:00,42.28,42.29,42.24,42.27,13300.0,32.6674,32.6751,32.6365,32.6597,13300.0
2013-07-19 11:40:00,42.27,42.27,42.22,42.22,10600.0,32.6597,32.6597,32.621,32.621,10600.0
2013-07-19 11:50:00,42.22,42.22,42.18,42.22,10800.0,32.621,32.621,32.5901,32.621,10800.0
2013-07-19 12:00:00,42.21,42.24,42.21,42.23,8700.0,32.6133,32.6365,32.6133,32.6288,8700.0
2013-07-19 12:10:00,42.22,42.24,42.21,42.22,14100.0,32.621,32.6365,32.6133,32.621,14100.0
2013-07-19 12:20:00,42.21,42.24,42.19,42.24,12100.0,32.6133,32.6365,32.5979,32.6365,12100.0
2013-07-19 12:30:00,42.25,42.25,42.2,42.24,5300.0,32.6442,32.6442,32.6056,32.6365,5300.0
2013-07-19 12:40:00,42.24,42.25,42.21,42.25,6400.0,32.6365,32.6442,32.6133,32.6442,6400.0
2013-07-19 12:50:00,42.25,42.25,42.2,42.2,8400.0,32.6442,32.6442,32.6056,32.6056,8400.0
2013-07-19 13:00:00,42.21,42.27,42.21,42.27,6900.0,32.6133,32.6597,32.6133,32.6597,6900.0
2013-07-19 13:10:00,42.27,42.3,42.26,42.27,11000.0,32.6597,32.6829,32.6519,32.6597,11000.0
2013-07-19 13:20:00,42.27,42.28,42.25,42.26,6000.0,32.6597,32.6674,32.6442,32.6519,6000.0
2013-07-19 13:30:00,42.27,42.3,42.26,42.3,17600.0,32.6597,32.6829,32.6519,32.6829,17600.0
2013-07-19 13:40:00,42.3,42.35,42.3,42.35,22100.0,32.6829,32.7215,32.6829,32.7215,22100.0
2013-07-19 13:50:00,42.35,42.35,42.32,42.33,12400.0,32.7215,32.7215,32.6983,32.706,12400.0
2013-07-19 14:00:00,42.32,42.35,42.32,42.34,11500.0,32.6983,32.7215,32.6983,32.7138,11500.0
2013-07-19 14:10:00,42.34,42.38,42.34,42.37,25800.0,32.7138,32.7447,32.7138,32.7369,25800.0
2013-07-19 14:20:00,42.39,42.4,42.38,42.39,9600.0,32.7524,32.7601,32.7447,32.7524,9600.0
2013-07-19 14:30:00,42.38,42.39,42.38,42.39,6800.0,32.7447,32.7524,32.7447,32.7524,6800.0
2013-07-19 14:40:00,42.38,42.39,42.36,42.38,17700.0,32.7447,32.7524,32.7292,32.7447,17700.0
2013-07-19 14:50:00,42.38,42.39,42.35,42.37,8000.0,32.7447,32.7524,32.7215,32.7369,8000.0
2013-07-19 15:00:00,42.37,42.38,42.35,42.35,15400.0,32.7369,32.7447,32.7215,32.7215,15400.0
2013-07-19 15:10:00,42.36,42.36,42.34,42.34,13500.0,32.7292,32.7292,32.7138,32.7138,13500.0
2013-07-19 15:20:00,42.35,42.36,42.32,42.32,10800.0,32.7215,32.7292,32.6983,32.6983,10800.0
2013-07-19 15:30:00,42.33,42.35,42.32,42.33,11900.0,32.706,32.7215,32.6983,32.706,11900.0
2013-07-19 15:40:00,42.33,42.38,42.33,42.38,28100.0,32.706,32.7447,32.706,32.7447,28100.0
2013-07-19 15:50:00,42.38,42.39,42.36,42.39,70000.0,32.7447,32.7524,32.7292,32.7524,70000.0
2013-07-22 09:30:00,42.43,42.58,42.43,42.47,55800.0,32.7833,32.8992,32.7833,32.8142,55800.0
2013-07-22 09:40:00,42.48,42.49,42.43,42.45,18700.0,32.8219,32.8297,32.7833,32.7987,18700.0
2013-07-22 09:50:00,42.45,42.46,42.35,42.39,19200.0,32.7987,32.8065,32.7215,32.7524,19200.0
2013-07-22 10:00:00,42.39,42.6,42.38,42.6,27900.0,32.7524,32.9146,32.7447,32.9146,27900.0
2013-07-22 10:10:00,42.6,42.61,42.51,42.51,20700.0,32.9146,32.9224,32.8451,32.8451,20700.0
2013-07-22 10:20:00,42.51,42.56,42.46,42.55,13800.0,32.8451,32.8837,32.8065,32.876,13800.0
2013-07-22 10:30:00,42.56,42.58,42.51,42.51,22800.0,32.8837,32.8992,32.8451,32.8451,22800.0
2013-07-22 10:40:00,42.51,42.54,42.51,42.52,9700.0,32.8451,32.8683,32.8451,32.8528,9700.0
2013-07-22 10:50:00,42.51,42.51,42.41,42.47,36500.0,32.8451,32.8451,32.7678,32.8142,36500.0
2013-07-22 11:00:00,42.48,42.52,42.47,42.49,15500.0,32.8219,32.8528,32.8142,32.8297,15500.0
2013-07-22 11:10:00,42.49,42.51,42.49,42.51,16600.0,32.8297,32.8451,32.8297,32.8451,16600.0
2013-07-22 11:20:00,42.5,42.53,42.47,42.53,15200.0,32.8374,32.8606,32.8142,32.8606,15200.0
2013-07-22 11:30:00,42.52,42.56,42.49,42.55,13100.0,32.8528,32.8837,32.8297,32.876,13100.0
2013-07-22 11:40:00,42.55,42.57,42.53,42.53,15200.0,32.876,32.8915,32.8606,32.8606,15200.0
2013-07-22 11:50:00,42.52,42.52,42.43,42.46,10300.0,32.8528,32.8528,32.7833,32.8065,10300.0
2013-07-22 12:00:00,42.45,42.45,42.36,42.36,9800.0,32.7987,32.7987,32.7292,32.7292,9800.0
2013-07-22 12:10:00,42.37,42.37,42.35,42.37,16900.0,32.7369,32.7369,32.7215,32.7369,16900.0
2013-07-22 12:20:00,42.36,42.37,42.32,42.33,22100.0,32.7292,32.7369,32.6983,32.706,22100.0
2013-07-22 12:30:00,42.32,42.36,42.32,42.35,11200.0,32.6983,32.7292,32.6983,32.7215,11200.0
2013-07-22 12:40:00,42.35,42.37,42.35,42.37,16200.0,32.7215,32.7369,32.7215,32.7369,16200.0
2013-07-22 12:50:00,42.37,42.4,42.35,42.37,19900.0,32.7369,32.7601,32.7215,32.7369,19900.0
2013-07-22 13:00:00,42.37,42.41,42.37,42.38,13600.0,32.7369,32.7678,32.7369,32.7447,13600.0
2013-07-22 13:10:00,42.38,42.39,42.35,42.35,13100.0,32.7447,32.7524,32.7215,32.7215,13100.0
2013-07-22 13:20:00,42.35,42.39,42.34,42.39,10900.0,32.7215,32.7524,32.7138,32.7524,10900.0
2013-07-22 13:30:00,42.39,42.4,42.33,42.33,11600.0,32.7524,32.7601,32.706,32.706,11600.0
2013-07-22 13:40:00,42.32,42.38,42.32,42.34,11100.0,32.6983,32.7447,32.6983,32.7138,11100.0
2013-07-22 13:50:00,42.34,42.36,42.32,42.33,20400.0,32.7138,32.7292,32.6983,32.706,20400.0
2013-07-22 14:00:00,42.33,42.34,42.31,42.32,8900.0,32.706,32.7138,32.6906,32.6983,8900.0
2013-07-22 14:10:00,42.32,42.34,42.31,42.32,24200.0,32.6983,32.7138,32.6906,32.6983,24200.0
2013-07-22 14:20:00,42.32,42.36,42.3,42.36,11100.0,32.6983,32.7292,32.6829,32.7292,11100.0
2013-07-22 14:30:00,42.35,42.37,42.31,42.37,18900.0,32.7215,32.7369,32.6906,32.7369,18900.0
2013-07-22 14:40:00,42.37,42.4,42.36,42.36,15000.0,32.7369,32.7601,32.7292,32.7292,15000.0
2013-07-22 14:50:00,42.36,42.37,42.34,42.37,17600.0,32.7292,32.7369,32.7138,32.7369,17600.0
2013-07-22 15:00:00,42.36,42.37,42.31,42.32,13500.0,32.7292,32.7369,32.6906,32.6983,13500.0
2013-07-22 15:10:00,42.32,42.34,42.32,42.33,15300.0,32.6983,32.7138,32.6983,32.706,15300.0
2013-07-22 15:20:00,42.33,42.35,42.32,42.34,18700.0,32.706,32.7215,32.6983,32.7138,18700.0
2013-07-22 15:30:00,42.33,42.34,42.26,42.28,15100.0,32.706,32.7138,32.6519,32.6674,15100.0
2013-07-22 15:40:00,42.29,42.32,42.29,42.32,23800.0,32.6751,32.6983,32.6751,32.6983,23800.0
2013-07-22 15:50:00,42.32,42.36,42.31,42.35,61100.0,32.6983,32.7292,32.6906,32.7215,61100.0
2013-07-23 09:30:00,42.36,42.4,42.23,42.26,31600.0,32.7292,32.7601,32.6288,32.6519,31600.0
2013-07-23 09:40:00,42.27,42.33,42.25,42.3,13500.0,32.6597,32.706,32.6442,32.6829,13500.0
2013-07-23 09:50:00,42.33,42.37,42.3,42.32,16000.0,32.706,32.7369,32.6829,32.6983,16000.0
2013-07-23 10:00:00,42.33,42.37,42.29,42.29,19000.0,32.706,32.7369,32.6751,32.6751,19000.0
2013-07-23 10:10:00,42.3,42.33,42.28,42.31,18800.0,32.6829,32.706,32.6674,32.6906,18800.0
2013-07-23 10:20:00,42.31,42.31,42.23,42.23,13800.0,32.6906,32.6906,32.6288,32.6288,13800.0
2013-07-23 10:30:00,42.22,42.25,42.11,42.12,39200.0,32.621,32.6442,32.536,32.5438,39200.0
2013-07-23 10:40:00,42.13,42.18,42.11,42.16,24800.0,32.5515,32.5901,32.536,32.5747,24800.0
2013-07-23 10:50:00,42.18,42.24,42.15,42.21,26800.0,32.5901,32.6365,32.567,32.6133,26800.0
2013-07-23 11:00:00,42.2,42.24,42.16,42.2,69700.0,32.6056,32.6365,32.5747,32.6056,69700.0
2013-07-23 11:10:00,42.2,42.25,42.19,42.23,13000.0,32.6056,32.6442,32.5979,32.6288,13000.0
2013-07-23 11:20:00,42.23,42.3,42.23,42.29,12200.0,32.6288,32.6829,32.6288,32.6751,12200.0
2013-07-23 11:30:00,42.29,42.3,42.25,42.26,12200.0,32.6751,32.6829,32.6442,32.6519,12200.0
2013-07-23 11:40:00,42.26,42.33,42.23,42.32,19200.0,32.6519,32.706,32.6288,32.6983,19200.0
2013-07-23 11:50:00,42.32,42.33,42.29,42.29,15500.0,32.6983,32.706,32.6751,32.6751,15500.0
2013-07-23 12:00:00,42.3,42.3,42.26,42.27,13600.0,32.6829,32.6829,32.6519,32.6597,13600.0
2013-07-23 12:10:00,42.26,42.29,42.26,42.27,11400.0,32.6519,32.6751,32.6519,32.6597,11400.0
2013-07-23 12:20:00,42.28,42.3,42.26,42.27,10500.0,32.6674,32.6829,32.6519,32.6597,10500.0
2013-07-23 12:30:00,42.27,42.3,42.26,42.3,9400.0,32.6597,32.6829,32.6519,32.6829,9400.0
2013-07-23 12:40:00,42.29,42.31,42.28,42.3,16000.0,32.6751,32.6906,32.6674,32.6829,16000.0
2013-07-23 12:50:00,42.29,42.3,42.26,42.29,7500.0,32.6751,32.6829,32.6519,32.6751,7500.0
2013-07-23 13:00:00,42.29,42.32,42.29,42.29,10400.0,32.6751,32.6983,32.6751,32.6751,10400.0
2013-07-23 13:10:00,42.29,42.31,42.26,42.3,21100.0,32.6751,32.6906,32.6519,32.6829,21100.0
2013-07-23 13:20:00,42.29,42.3,42.29,42.3,3600.0,32.6751,32.6829,32.6751,32.6829,3600.0
2013-07-23 13:30:00,42.3,42.32,42.28,42.32,15900.0,32.6829,32.6983,32.6674,32.6983,15900.0
2013-07-23 13:40:00,42.31,42.35,42.3,42.32,21900.0,32.6906,32.7215,32.6829,32.6983,21900.0
2013-07-23 13:50:00,42.33,42.35,42.3,42.32,11700.0,32.706,32.7215,32.6829,32.6983,11700.0
2013-07-23 14:00:00,42.33,42.35,42.32,42.33,13400.0,32.706,32.7215,32.6983,32.706,13400.0
2013-07-23 14:10:00,42.32,42.37,42.28,42.37,47300.0,32.6983,32.7369,32.6674,32.7369,47300.0
2013-07-23 14:20:00,42.37,42.4,42.36,42.37,24000.0,32.7369,32.7601,32.7292,32.7369,24000.0
2013-07-23 14:30:00,42.37,42.39,42.36,42.39,23100.0,32.7369,32.7524,32.7292,32.7524,23100.0
2013-07-23 14:40:00,42.39,42.4,42.35,42.36,36400.0,32.7524,32.7601,32.7215,32.7292,36400.0
2013-07-23 14:50:00,42.37,42.42,42.36,42.39,54600.0,32.7369,32.7756,32.7292,32.7524,54600.0
2013-07-23 15:00:00,42.39,42.4,42.38,42.4,10300.0,32.7524,32.7601,32.7447,32.7601,10300.0
2013-07-23 15:10:00,42.4,42.4,42.36,42.37,23400.0,32.7601,32.7601,32.7292,32.7369,23400.0
2013-07-23 15:20:00,42.37,42.38,42.34,42.36,26700.0,32.7369,32.7447,32.7138,32.7292,26700.0
2013-07-23 15:30:00,42.35,42.38,42.34,42.34,26800.0,32.7215,32.7447,32.7138,32.7138,26800.0
2013-07-23 15:40:00,42.34,42.35,42.31,42.33,51100.0,32.7138,32.7215,32.6906,32.706,51100.0
2013-07-23 15:50:00,42.33,42.43,42.32,42.43,255100.0,32.706,32.7833,32.6983,32.7833,255100.0
2013-07-24 09:30:00,42.45,42.53,42.43,42.52,82500.0,32.7987,32.8606,32.7833,32.8528,82500.0
2013-07-24 09:40:00,42.49,42.57,42.47,42.5,23800.0,32.8297,32.8915,32.8142,32.8374,23800.0
2013-07-24 09:50:00,42.49,42.59,42.45,42.54,22500.0,32.8297,32.9069,32.7987,32.8683,22500.0
2013-07-24 10:00:00,42.54,42.63,42.52,42.62,53300.0,32.8683,32.9378,32.8528,32.9301,53300.0
2013-07-24 10:10:00,42.62,42.69,42.59,42.65,48300.0,32.9301,32.9842,32.9069,32.9533,48300.0
2013-07-24 10:20:00,42.66,42.73,42.62,42.71,67700.0,32.961,33.0151,32.9301,32.9996,67700.0
2013-07-24 10:30:00,42.72,42.83,42.71,42.79,60700.0,33.0074,33.0924,32.9996,33.0614,60700.0
2013-07-24 10:40:00,42.8,42.82,42.76,42.79,29400.0,33.0692,33.0846,33.0383,33.0614,29400.0
2013-07-24 10:50:00,42.8,42.81,42.66,42.67,34800.0,33.0692,33.0769,32.961,32.9687,34800.0
2013-07-24 11:00:00,42.68,42.77,42.68,42.74,37700.0,32.9765,33.046,32.9765,33.0228,37700.0
2013-07-24 11:10:00,42.74,42.75,42.67,42.67,30200.0,33.0228,33.0305,32.9687,32.9687,30200.0
2013-07-24 11:20:00,42.67,42.72,42.67,42.71,26600.0,32.9687,33.0074,32.9687,32.9996,26600.0
2013-07-24 11:30:00,42.72,42.77,42.71,42.75,26700.0,33.0074,33.046,32.9996,33.0305,26700.0
2013-07-24 11:40:00,42.75,42.77,42.74,42.74,20100.0,33.0305,33.046,33.0228,33.0228,20100.0
2013-07-24 11:50:00,42.75,42.76,42.74,42.75,18800.0,33.0305,33.0383,33.0228,33.0305,18800.0
2013-07-24 12:00:00,42.75,42.79,42.7,42.71,54200.0,33.0305,33.0614,32.9919,32.9996,54200.0
2013-07-24 12:10:00,42.71,42.71,42.6,42.6,24700.0,32.9996,32.9996,32.9146,32.9146,24700.0
2013-07-24 12:20:00,42.6,42.6,42.51,42.52,12200.0,32.9146,32.9146,32.8451,32.8528,12200.0
2013-07-24 12:30:00,42.52,42.52,42.48,42.51,31500.0,32.8528,32.8528,32.8219,32.8451,31500.0
2013-07-24 12:40:00,42.51,42.52,42.48,42.49,29100.0,32.8451,32.8528,32.8219,32.8297,29100.0
2013-07-24 12:50:00,42.5,42.51,42.48,42.5,25700.0,32.8374,32.8451,32.8219,32.8374,25700.0
2013-07-24 13:00:00,42.5,42.51,42.41,42.44,55100.0,32.8374,32.8451,32.7678,32.791,55100.0
2013-07-24 13:10:00,42.44,42.44,42.39,42.4,15600.0,32.791,32.791,32.7524,32.7601,15600.0
2013-07-24 13:20:00,42.41,42.41,42.37,42.39,14700.0,32.7678,32.7678,32.7369,32.7524,14700.0
2013-07-24 13:30:00,42.38,42.4,42.31,42.34,17700.0,32.7447,32.7601,32.6906,32.7138,17700.0
2013-07-24 13:40:00,42.33,42.33,42.28,42.3,17000.0,32.706,32.706,32.6674,32.6829,17000.0
2013-07-24 13:50:00,42.31,42.34,42.28,42.3,21400.0,32.6906,32.7138,32.6674,32.6829,21400.0
2013-07-24 14:00:00,42.29,42.34,42.28,42.34,22700.0,32.6751,32.7138,32.6674,32.7138,22700.0
2013-07-24 14:10:00,42.33,42.33,42.27,42.27,25500.0,32.706,32.706,32.6597,32.6597,25500.0
2013-07-24 14:20:00,42.27,42.31,42.26,42.3,16000.0,32.6597,32.6906,32.6519,32.6829,16000.0
2013-07-24 14:30:00,42.3,42.3,42.25,42.27,18100.0,32.6829,32.6829,32.6442,32.6597,18100.0
2013-07-24 14:40:00,42.26,42.35,42.25,42.35,28300.0,32.6519,32.7215,32.6442,32.7215,28300.0
2013-07-24 14:50:00,42.34,42.38,42.33,42.36,39300.0,32.7138,32.7447,32.706,32.7292,39300.0
2013-07-24 15:00:00,42.36,42.36,42.23,42.29,37300.0,32.7292,32.7292,32.6288,32.6751,37300.0
2013-07-24 15:10:00,42.28,42.3,42.25,42.26,21400.0,32.6674,32.6829,32.6442,32.6519,21400.0
2013-07-24 15:20:00,42.26,42.32,42.26,42.3,20800.0,32.6519,32.6983,32.6519,32.6829,20800.0
2013-07-24 15:30:00,42.3,42.3,42.23,42.25,41300.0,32.6829,32.6829,32.6288,32.6442,41300.0
2013-07-24 15:40:00,42.25,42.3,42.25,42.28,52600.0,32.6442,32.6829,32.6442,32.6674,52600.0
2013-07-24 15:50:00,42.28,42.32,42.26,42.3,128500.0,32.6674,32.6983,32.6519,32.6829,128500.0
2013-07-25 09:30:00,42.13,42.2,42.01,42.09,114900.0,32.5515,32.6056,32.4588,32.5206,114900.0
2013-07-25 09:40:00,42.11,42.23,42.09,42.19,20900.0,32.536,32.6288,32.5206,32.5979,20900.0
2013-07-25 09:50:00,42.19,42.27,42.16,42.18,21100.0,32.5979,32.6597,32.5747,32.5901,21100.0
2013-07-25 10:00:00,42.18,42.28,42.17,42.21,23600.0,32.5901,32.6674,32.5824,32.6133,23600.0
2013-07-25 10:10:00,42.21,42.28,42.19,42.28,19200.0,32.6133,32.6674,32.5979,32.6674,19200.0
2013-07-25 10:20:00,42.28,42.28,42.21,42.28,46100.0,32.6674,32.6674,32.6133,32.6674,46100.0
2013-07-25 10:30:00,42.28,42.28,42.16,42.17,27800.0,32.6674,32.6674,32.5747,32.5824,27800.0
2013-07-25 10:40:00,42.18,42.19,42.11,42.13,14200.0,32.5901,32.5979,32.536,32.5515,14200.0
2013-07-25 10:50:00,42.13,42.14,42.07,42.14,12200.0,32.5515,32.5592,32.5051,32.5592,12200.0
2013-07-25 11:00:00,42.14,42.14,42.07,42.08,15100.0,32.5592,32.5592,32.5051,32.5129,15100.0
2013-07-25 11:10:00,42.09,42.11,42.09,42.11,12400.0,32.5206,32.536,32.5206,32.536,12400.0
2013-07-25 11:20:00,42.1,42.1,42.01,42.06,32700.0,32.5283,32.5283,32.4588,32.4974,32700.0
2013-07-25 11:30:00,42.06,42.16,42.06,42.16,29800.0,32.4974,32.5747,32.4974,32.5747,29800.0
2013-07-25 11:40:00,42.18,42.22,42.17,42.22,13400.0,32.5901,32.621,32.5824,32.621,13400.0
2013-07-25 11:50:00,42.22,42.22,42.16,42.16,15600.0,32.621,32.621,32.5747,32.5747,15600.0
2013-07-25 12:00:00,42.15,42.17,42.15,42.15,10400.0,32.567,32.5824,32.567,32.567,10400.0
2013-07-25 12:10:00,42.15,42.2,42.14,42.2,11600.0,32.567,32.6056,32.5592,32.6056,11600.0
2013-07-25 12:20:00,42.21,42.26,42.2,42.26,15200.0,32.6133,32.6519,32.6056,32.6519,15200.0
2013-07-25 12:30:00,42.26,42.32,42.23,42.29,17600.0,32.6519,32.6983,32.6288,32.6751,17600.0
2013-07-25 12:40:00,42.29,42.36,42.27,42.36,24700.0,32.6751,32.7292,32.6597,32.7292,24700.0
2013-07-25 12:50:00,42.38,42.41,42.36,42.38,22700.0,32.7447,32.7678,32.7292,32.7447,22700.0
2013-07-25 13:00:00,42.38,42.39,42.25,42.25,23700.0,32.7447,32.7524,32.6442,32.6442,23700.0
2013-07-25 13:10:00,42.26,42.28,42.25,42.26,15000.0,32.6519,32.6674,32.6442,32.6519,15000.0
2013-07-25 13:20:00,42.26,42.29,42.25,42.29,17200.0,32.6519,32.6751,32.6442,32.6751,17200.0
2013-07-25 13:30:00,42.3,42.35,42.3,42.31,8800.0,32.6829,32.7215,32.6829,32.6906,8800.0
2013-07-25 13:40:00,42.31,42.32,42.29,42.31,8200.0,32.6906,32.6983,32.6751,32.6906,8200.0
2013-07-25 13:50:00,42.3,42.3,42.27,42.28,7500.0,32.6829,32.6829,32.6597,32.6674,7500.0
2013-07-25 14:00:00,42.27,42.32,42.26,42.3,11800.0,32.6597,32.6983,32.6519,32.6829,11800.0
2013-07-25 14:10:00,42.3,42.31,42.27,42.29,9500.0,32.6829,32.6906,32.6597,32.6751,9500.0
2013-07-25 14:20:00,42.29,42.29,42.24,42.24,20100.0,32.6751,32.6751,32.6365,32.6365,20100.0
2013-07-25 14:30:00,42.24,42.26,42.21,42.21,22100.0,32.6365,32.6519,32.6133,32.6133,22100.0
2013-07-25 14:40:00,42.21,42.23,42.16,42.17,28300.0,32.6133,32.6288,32.5747,32.5824,28300.0
2013-07-25 14:50:00,42.17,42.19,42.13,42.15,20900.0,32.5824,32.5979,32.5515,32.567,20900.0
2013-07-25 15:00:00,42.15,42.23,42.15,42.22,20600.0,32.567,32.6288,32.567,32.621,20600.0
2013-07-25 15:10:00,42.22,42.27,42.22,42.25,24000.0,32.621,32.6597,32.621,32.6442,24000.0
2013-07-25 15:20:00,42.24,42.31,42.22,42.29,22600.0,32.6365,32.6906,32.621,32.6751,22600.0
2013-07-25 15:30:00,42.28,42.34,42.27,42.33,29400.0,32.6674,32.7138,32.6597,32.706,29400.0
2013-07-25 15:40:00,42.33,42.35,42.31,42.32,31000.0,32.706,32.7215,32.6906,32.6983,31000.0
2013-07-25 15:50:00,42.32,42.36,42.29,42.36,92100.0,32.6983,32.7292,32.6751,32.7292,92100.0
2013-07-26 09:30:00,42.06,42.2,42.02,42.05,60200.0,32.4974,32.6056,32.4665,32.4897,60200.0
2013-07-26 09:40:00,42.08,42.08,41.93,42.04,218800.0,32.5129,32.5129,32.397,32.482,218800.0
2013-07-26 09:50:00,42.05,42.06,41.82,41.86,79000.0,32.4897,32.4974,32.312,32.3429,79000.0
2013-07-26 10:00:00,41.87,41.96,41.85,41.91,72700.0,32.3506,32.4202,32.3352,32.3815,72700.0
2013-07-26 10:10:00,41.91,41.91,41.83,41.88,32000.0,32.3815,32.3815,32.3197,32.3583,32000.0
2013-07-26 10:20:00,41.88,41.91,41.82,41.83,15700.0,32.3583,32.3815,32.312,32.3197,15700.0
2013-07-26 10:30:00,41.82,41.85,41.78,41.83,21400.0,32.312,32.3352,32.2811,32.3197,21400.0
2013-07-26 10:40:00,41.84,41.91,41.81,41.82,63100.0,32.3274,32.3815,32.3043,32.312,63100.0
2013-07-26 10:50:00,41.84,41.87,41.78,41.85,20500.0,32.3274,32.3506,32.2811,32.3352,20500.0
2013-07-26 11:00:00,41.85,41.89,41.81,41.87,17200.0,32.3352,32.3661,32.3043,32.3506,17200.0
2013-07-26 11:10:00,41.87,41.87,41.81,41.86,15100.0,32.3506,32.3506,32.3043,32.3429,15100.0
2013-07-26 11:20:00,41.87,41.88,41.76,41.77,18400.0,32.3506,32.3583,32.2656,32.2733,18400.0
2013-07-26 11:30:00,41.78,41.82,41.75,41.81,15800.0,32.2811,32.312,32.2579,32.3043,15800.0
2013-07-26 11:40:00,41.82,41.9,41.79,41.9,19300.0,32.312,32.3738,32.2888,32.3738,19300.0
2013-07-26 11:50:00,41.89,41.89,41.84,41.84,9900.0,32.3661,32.3661,32.3274,32.3274,9900.0
2013-07-26 12:00:00,41.84,41.9,41.84,41.89,20100.0,32.3274,32.3738,32.3274,32.3661,20100.0
2013-07-26 12:10:00,41.89,41.91,41.87,41.87,39900.0,32.3661,32.3815,32.3506,32.3506,39900.0
2013-07-26 12:20:00,41.88,41.91,41.83,41.91,39400.0,32.3583,32.3815,32.3197,32.3815,39400.0
2013-07-26 12:30:00,41.9,41.94,41.89,41.9,24600.0,32.3738,32.4047,32.3661,32.3738,24600.0
2013-07-26 12:40:00,41.9,41.91,41.8,41.88,26000.0,32.3738,32.3815,32.2965,32.3583,26000.0
2013-07-26 12:50:00,41.88,41.91,41.88,41.9,12900.0,32.3583,32.3815,32.3583,32.3738,12900.0
2013-07-26 13:00:00,41.9,41.92,41.88,41.91,15100.0,32.3738,32.3892,32.3583,32.3815,15100.0
2013-07-26 13:10:00,41.91,41.92,41.89,41.91,18200.0,32.3815,32.3892,32.3661,32.3815,18200.0
2013-07-26 13:20:00,41.91,42.0,41.91,41.97,18800.0,32.3815,32.4511,32.3815,32.4279,18800.0
2013-07-26 13:30:00,41.98,42.0,41.95,41.95,35400.0,32.4356,32.4511,32.4124,32.4124,35400.0
2013-07-26 13:40:00,41.94,41.99,41.94,41.99,12500.0,32.4047,32.4433,32.4047,32.4433,12500.0
2013-07-26 13:50:00,41.99,42.0,41.97,41.98,14600.0,32.4433,32.4511,32.4279,32.4356,14600.0
2013-07-26 14:00:00,41.97,42.0,41.97,41.98,11400.0,32.4279,32.4511,32.4279,32.4356,11400.0
2013-07-26 14:10:00,41.98,42.03,41.98,42.0,18100.0,32.4356,32.4742,32.4356,32.4511,18100.0
2013-07-26 14:20:00,42.0,42.0,41.93,41.94,15200.0,32.4511,32.4511,32.397,32.4047,15200.0
2013-07-26 14:30:00,41.94,41.98,41.94,41.97,17100.0,32.4047,32.4356,32.4047,32.4279,17100.0
2013-07-26 14:40:00,41.97,41.98,41.95,41.97,37000.0,32.4279,32.4356,32.4124,32.4279,37000.0
2013-07-26 14:50:00,41.98,42.01,41.98,41.99,12300.0,32.4356,32.4588,32.4356,32.4433,12300.0
2013-07-26 15:00:00,42.0,42.0,41.96,41.98,20700.0,32.4511,32.4511,32.4202,32.4356,20700.0
2013-07-26 15:10:00,41.99,42.0,41.95,41.95,16300.0,32.4433,32.4511,32.4124,32.4124,16300.0
2013-07-26 15:20:00,41.95,41.97,41.94,41.95,46300.0,32.4124,32.4279,32.4047,32.4124,46300.0
2013-07-26 15:30:00,41.96,42.0,41.95,41.98,22300.0,32.4202,32.4511,32.4124,32.4356,22300.0
2013-07-26 15:40:00,41.99,42.05,41.97,42.05,45600.0,32.4433,32.4897,32.4279,32.4897,45600.0
2013-07-26 15:50:00,42.05,42.08,42.04,42.06,112400.0,32.4897,32.5129,32.482,32.4974,112400.0
2013-07-29 09:30:00,42.04,42.04,41.87,41.96,54300.0,32.482,32.482,32.3506,32.4202,54300.0
2013-07-29 09:40:00,41.95,42.05,41.93,41.99,40300.0,32.4124,32.4897,32.397,32.4433,40300.0
2013-07-29 09:50:00,42.01,42.07,41.95,42.03,23700.0,32.4588,32.5051,32.4124,32.4742,23700.0
2013-07-29 10:00:00,42.02,42.09,42.02,42.05,23400.0,32.4665,32.5206,32.4665,32.4897,23400.0
2013-07-29 10:10:00,42.03,42.08,41.99,42.01,19800.0,32.4742,32.5129,32.4433,32.4588,19800.0
2013-07-29 10:20:00,41.99,42.06,41.97,42.05,23100.0,32.4433,32.4974,32.4279,32.4897,23100.0
2013-07-29 10:30:00,42.05,42.05,41.98,41.98,15500.0,32.4897,32.4897,32.4356,32.4356,15500.0
2013-07-29 10:40:00,41.98,42.04,41.96,42.03,14200.0,32.4356,32.482,32.4202,32.4742,14200.0
2013-07-29 10:50:00,42.02,42.1,42.0,42.08,13200.0,32.4665,32.5283,32.4511,32.5129,13200.0
2013-07-29 11:00:00,42.08,42.08,42.0,42.02,21100.0,32.5129,32.5129,32.4511,32.4665,21100.0
2013-07-29 11:10:00,42.03,42.03,41.99,41.99,15000.0,32.4742,32.4742,32.4433,32.4433,15000.0
2013-07-29 11:20:00,42.0,42.02,41.96,41.98,24200.0,32.4511,32.4665,32.4202,32.4356,24200.0
2013-07-29 11:30:00,41.97,42.0,41.94,41.98,23400.0,32.4279,32.4511,32.4047,32.4356,23400.0
2013-07-29 11:40:00,41.98,41.98,41.94,41.95,5400.0,32.4356,32.4356,32.4047,32.4124,5400.0
2013-07-29 11:50:00,41.95,42.01,41.93,41.95,19300.0,32.4124,32.4588,32.397,32.4124,19300.0
2013-07-29 12:00:00,41.95,41.96,41.89,41.94,35400.0,32.4124,32.4202,32.3661,32.4047,35400.0
2013-07-29 12:10:00,41.93,41.97,41.93,41.96,9000.0,32.397,32.4279,32.397,32.4202,9000.0
2013-07-29 12:20:00,41.94,42.02,41.93,42.0,21600.0,32.4047,32.4665,32.397,32.4511,21600.0
2013-07-29 12:30:00,42.01,42.01,41.98,41.98,7900.0,32.4588,32.4588,32.4356,32.4356,7900.0
2013-07-29 12:40:00,41.99,42.04,41.99,42.04,54000.0,32.4433,32.482,32.4433,32.482,54000.0
2013-07-29 12:50:00,42.03,42.04,42.01,42.01,7400.0,32.4742,32.482,32.4588,32.4588,7400.0
2013-07-29 13:00:00,42.02,42.04,41.99,41.99,8700.0,32.4665,32.482,32.4433,32.4433,8700.0
2013-07-29 13:10:00,41.99,42.05,41.99,42.02,27900.0,32.4433,32.4897,32.4433,32.4665,27900.0
2013-07-29 13:20:00,42.01,42.04,41.99,42.0,9700.0,32.4588,32.482,32.4433,32.4511,9700.0
2013-07-29 13:30:00,42.0,42.0,41.93,41.94,15700.0,32.4511,32.4511,32.397,32.4047,15700.0
2013-07-29 13:40:00,41.94,41.96,41.89,41.89,12100.0,32.4047,32.4202,32.3661,32.3661,12100.0
2013-07-29 13:50:00,41.88,41.89,41.85,41.86,22600.0,32.3583,32.3661,32.3352,32.3429,22600.0
2013-07-29 14:00:00,41.86,41.89,41.77,41.8,84800.0,32.3429,32.3661,32.2733,32.2965,84800.0
2013-07-29 14:10:00,41.79,41.86,41.79,41.84,16100.0,32.2888,32.3429,32.2888,32.3274,16100.0
2013-07-29 14:20:00,41.84,41.89,41.82,41.87,32800.0,32.3274,32.3661,32.312,32.3506,32800.0
2013-07-29 14:30:00,41.87,41.92,41.85,41.85,20900.0,32.3506,32.3892,32.3352,32.3352,20900.0
2013-07-29 14:40:00,41.86,41.88,41.81,41.85,26800.0,32.3429,32.3583,32.3043,32.3352,26800.0
2013-07-29 14:50:00,41.85,41.87,41.85,41.86,13800.0,32.3352,32.3506,32.3352,32.3429,13800.0
2013-07-29 15:00:00,41.87,41.88,41.84,41.85,30100.0,32.3506,32.3583,32.3274,32.3352,30100.0
2013-07-29 15:10:00,41.84,41.85,41.8,41.83,15800.0,32.3274,32.3352,32.2965,32.3197,15800.0
2013-07-29 15:20:00,41.82,41.83,41.8,41.82,28900.0,32.312,32.3197,32.2965,32.312,28900.0
2013-07-29 15:30:00,41.82,41.88,41.81,41.87,37300.0,32.312,32.3583,32.3043,32.3506,37300.0
2013-07-29 15:40:00,41.86,41.91,41.81,41.9,83600.0,32.3429,32.3815,32.3043,32.3738,83600.0
2013-07-29 15:50:00,41.9,41.91,41.79,41.84,180000.0,32.3738,32.3815,32.2888,32.3274,180000.0
2013-07-30 09:30:00,41.85,42.13,41.75,42.06,66300.0,32.3352,32.5515,32.2579,32.4974,66300.0
2013-07-30 09:40:00,42.08,42.23,41.81,41.86,57100.0,32.5129,32.6288,32.3043,32.3429,57100.0
2013-07-30 09:50:00,41.87,42.0,41.87,41.99,27400.0,32.3506,32.4511,32.3506,32.4433,27400.0
2013-07-30 10:00:00,41.99,42.07,41.98,42.01,28200.0,32.4433,32.5051,32.4356,32.4588,28200.0
2013-07-30 10:10:00,42.03,42.07,41.97,42.02,39000.0,32.4742,32.5051,32.4279,32.4665,39000.0
2013-07-30 10:20:00,42.02,42.09,41.85,41.88,37500.0,32.4665,32.5206,32.3352,32.3583,37500.0
2013-07-30 10:30:00,41.87,41.87,41.72,41.86,46700.0,32.3506,32.3506,32.2347,32.3429,46700.0
2013-07-30 10:40:00,41.89,41.96,41.86,41.87,19000.0,32.3661,32.4202,32.3429,32.3506,19000.0
2013-07-30 10:50:00,41.87,41.9,41.84,41.84,13200.0,32.3506,32.3738,32.3274,32.3274,13200.0
2013-07-30 11:00:00,41.84,41.94,41.84,41.9,18900.0,32.3274,32.4047,32.3274,32.3738,18900.0
2013-07-30 11:10:00,41.89,41.96,41.84,41.95,21200.0,32.3661,32.4202,32.3274,32.4124,21200.0
2013-07-30 11:20:00,41.96,41.97,41.83,41.87,42600.0,32.4202,32.4279,32.3197,32.3506,42600.0
2013-07-30 11:30:00,41.88,41.88,41.76,41.77,50300.0,32.3583,32.3583,32.2656,32.2733,50300.0
2013-07-30 11:40:00,41.78,41.79,41.73,41.77,36700.0,32.2811,32.2888,32.2424,32.2733,36700.0
2013-07-30 11:50:00,41.77,41.8,41.73,41.74,42900.0,32.2733,32.2965,32.2424,32.2502,42900.0
2013-07-30 12:00:00,41.75,41.76,41.72,41.73,19000.0,32.2579,32.2656,32.2347,32.2424,19000.0
2013-07-30 12:10:00,41.73,41.76,41.73,41.76,12100.0,32.2424,32.2656,32.2424,32.2656,12100.0
2013-07-30 12:20:00,41.75,41.79,41.72,41.73,18900.0,32.2579,32.2888,32.2347,32.2424,18900.0
2013-07-30 12:30:00,41.74,41.78,41.73,41.74,16200.0,32.2502,32.2811,32.2424,32.2502,16200.0
2013-07-30 12:40:00,41.74,41.77,41.73,41.75,21300.0,32.2502,32.2733,32.2424,32.2579,21300.0
2013-07-30 12:50:00,41.74,41.79,41.7,41.77,27600.0,32.2502,32.2888,32.2193,32.2733,27600.0
2013-07-30 13:00:00,41.78,41.78,41.72,41.75,29900.0,32.2811,32.2811,32.2347,32.2579,29900.0
2013-07-30 13:10:00,41.75,41.75,41.7,41.71,22300.0,32.2579,32.2579,32.2193,32.227,22300.0
2013-07-30 13:20:00,41.71,41.72,41.66,41.68,19700.0,32.227,32.2347,32.1884,32.2038,19700.0
2013-07-30 13:30:00,41.68,41.68,41.59,41.61,35500.0,32.2038,32.2038,32.1343,32.1497,35500.0
2013-07-30 13:40:00,41.62,41.64,41.59,41.6,19000.0,32.1575,32.1729,32.1343,32.142,19000.0
2013-07-30 13:50:00,41.6,41.7,41.6,41.69,18800.0,32.142,32.2193,32.142,32.2115,18800.0
2013-07-30 14:00:00,41.69,41.7,41.66,41.67,29700.0,32.2115,32.2193,32.1884,32.1961,29700.0
2013-07-30 14:10:00,41.67,41.69,41.61,41.69,23900.0,32.1961,32.2115,32.1497,32.2115,23900.0
2013-07-30 14:20:00,41.68,41.72,41.66,41.68,27100.0,32.2038,32.2347,32.1884,32.2038,27100.0
2013-07-30 14:30:00,41.69,41.7,41.66,41.69,32000.0,32.2115,32.2193,32.1884,32.2115,32000.0
2013-07-30 14:40:00,41.7,41.72,41.68,41.71,29300.0,32.2193,32.2347,32.2038,32.227,29300.0
2013-07-30 14:50:00,41.71,41.79,41.7,41.77,15500.0,32.227,32.2888,32.2193,32.2733,15500.0
2013-07-30 15:00:00,41.77,41.8,41.73,41.76,24900.0,32.2733,32.2965,32.2424,32.2656,24900.0
2013-07-30 15:10:00,41.77,41.79,41.73,41.77,34500.0,32.2733,32.2888,32.2424,32.2733,34500.0
2013-07-30 15:20:00,41.77,41.79,41.75,41.76,30000.0,32.2733,32.2888,32.2579,32.2656,30000.0
2013-07-30 15:30:00,41.76,41.78,41.75,41.77,35700.0,32.2656,32.2811,32.2579,32.2733,35700.0
2013-07-30 15:40:00,41.77,41.82,41.77,41.79,72700.0,32.2733,32.312,32.2733,32.2888,72700.0
2013-07-30 15:50:00,41.8,41.8,41.72,41.72,196900.0,32.2965,32.2965,32.2347,32.2347,196900.0
2013-07-31 09:30:00,41.88,42.01,41.79,41.99,54800.0,32.3583,32.4588,32.2888,32.4433,54800.0
2013-07-31 09:40:00,41.99,42.23,41.97,42.23,52400.0,32.4433,32.6288,32.4279,32.6288,52400.0
2013-07-31 09:50:00,42.23,42.24,42.05,42.05,91500.0,32.6288,32.6365,32.4897,32.4897,91500.0
2013-07-31 10:00:00,42.05,42.08,41.87,41.9,26800.0,32.4897,32.5129,32.3506,32.3738,26800.0
2013-07-31 10:10:00,41.9,41.93,41.86,41.89,25400.0,32.3738,32.397,32.3429,32.3661,25400.0
2013-07-31 10:20:00,41.89,41.95,41.87,41.95,38100.0,32.3661,32.4124,32.3506,32.4124,38100.0
2013-07-31 10:30:00,41.95,41.95,41.91,41.95,45200.0,32.4124,32.4124,32.3815,32.4124,45200.0
2013-07-31 10:40:00,41.95,42.0,41.94,42.0,51600.0,32.4124,32.4511,32.4047,32.4511,51600.0
2013-07-31 10:50:00,42.0,42.0,41.96,42.0,61500.0,32.4511,32.4511,32.4202,32.4511,61500.0
2013-07-31 11:00:00,42.0,42.0,41.98,42.0,14300.0,32.4511,32.4511,32.4356,32.4511,14300.0
2013-07-31 11:10:00,42.0,42.0,41.92,41.93,46000.0,32.4511,32.4511,32.3892,32.397,46000.0
2013-07-31 11:20:00,41.92,41.99,41.9,41.98,53500.0,32.3892,32.4433,32.3738,32.4356,53500.0
2013-07-31 11:30:00,41.99,42.0,41.95,41.95,27400.0,32.4433,32.4511,32.4124,32.4124,27400.0
2013-07-31 11:40:00,41.95,41.97,41.92,41.97,64600.0,32.4124,32.4279,32.3892,32.4279,64600.0
2013-07-31 11:50:00,41.96,42.0,41.96,42.0,17900.0,32.4202,32.4511,32.4202,32.4511,17900.0
2013-07-31 12:00:00,42.0,42.0,41.99,41.99,23600.0,32.4511,32.4511,32.4433,32.4433,23600.0
2013-07-31 12:10:00,41.99,42.05,41.98,42.04,35000.0,32.4433,32.4897,32.4356,32.482,35000.0
2013-07-31 12:20:00,42.03,42.03,41.98,42.01,22000.0,32.4742,32.4742,32.4356,32.4588,22000.0
2013-07-31 12:30:00,42.0,42.04,41.98,42.02,14600.0,32.4511,32.482,32.4356,32.4665,14600.0
2013-07-31 12:40:00,42.03,42.09,42.02,42.04,54600.0,32.4742,32.5206,32.4665,32.482,54600.0
2013-07-31 12:50:00,42.04,42.09,42.03,42.09,22300.0,32.482,32.5206,32.4742,32.5206,22300.0
2013-07-31 13:00:00,42.09,42.09,42.05,42.05,14300.0,32.5206,32.5206,32.4897,32.4897,14300.0
2013-07-31 13:10:00,42.06,42.1,42.04,42.04,21300.0,32.4974,32.5283,32.482,32.482,21300.0
2013-07-31 13:20:00,42.05,42.08,42.03,42.05,40800.0,32.4897,32.5129,32.4742,32.4897,40800.0
2013-07-31 13:30:00,42.05,42.08,42.05,42.08,8300.0,32.4897,32.5129,32.4897,32.5129,8300.0
2013-07-31 13:40:00,42.07,42.22,42.07,42.12,60400.0,32.5051,32.621,32.5051,32.5438,60400.0
2013-07-31 13:50:00,42.12,42.18,42.11,42.14,14800.0,32.5438,32.5901,32.536,32.5592,14800.0
2013-07-31 14:00:00,42.13,42.24,42.11,42.16,54600.0,32.5515,32.6365,32.536,32.5747,54600.0
2013-07-31 14:10:00,42.16,42.21,42.06,42.1,19500.0,32.5747,32.6133,32.4974,32.5283,19500.0
2013-07-31 14:20:00,42.08,42.2,42.08,42.12,29600.0,32.5129,32.6056,32.5129,32.5438,29600.0
2013-07-31 14:30:00,42.11,42.23,42.11,42.2,21700.0,32.536,32.6288,32.536,32.6056,21700.0
2013-07-31 14:40:00,42.2,42.27,42.19,42.25,27000.0,32.6056,32.6597,32.5979,32.6442,27000.0
2013-07-31 14:50:00,42.26,42.3,42.25,42.26,34800.0,32.6519,32.6829,32.6442,32.6519,34800.0
2013-07-31 15:00:00,42.26,42.31,42.25,42.29,33600.0,32.6519,32.6906,32.6442,32.6751,33600.0
2013-07-31 15:10:00,42.29,42.3,42.22,42.22,31000.0,32.6751,32.6829,32.621,32.621,31000.0
2013-07-31 15:20:00,42.22,42.24,42.19,42.23,28200.0,32.621,32.6365,32.5979,32.6288,28200.0
2013-07-31 15:30:00,42.22,42.22,42.14,42.19,58000.0,32.621,32.621,32.5592,32.5979,58000.0
2013-07-31 15:40:00,42.19,42.19,42.01,42.02,119400.0,32.5979,32.5979,32.4588,32.4665,119400.0
2013-07-31 15:50:00,42.02,42.09,41.99,42.04,241000.0,32.4665,32.5206,32.4433,32.482,241000.0
2013-08-01 09:30:00,42.24,42.3,42.18,42.28,57600.0,32.6365,32.6829,32.5901,32.6674,57600.0
2013-08-01 09:40:00,42.3,42.38,42.29,42.36,56700.0,32.6829,32.7447,32.6751,32.7292,56700.0
2013-08-01 09:50:00,42.36,42.56,42.36,42.53,38300.0,32.7292,32.8837,32.7292,32.8606,38300.0
2013-08-01 10:00:00,42.51,42.62,42.47,42.62,46400.0,32.8451,32.9301,32.8142,32.9301,46400.0
2013-08-01 10:10:00,42.62,42.67,42.54,42.54,89300.0,32.9301,32.9687,32.8683,32.8683,89300.0
2013-08-01 10:20:00,42.55,42.61,42.52,42.61,50800.0,32.876,32.9224,32.8528,32.9224,50800.0
2013-08-01 10:30:00,42.6,42.6,42.53,42.58,28400.0,32.9146,32.9146,32.8606,32.8992,28400.0
2013-08-01 10:40:00,42.58,42.61,42.51,42.53,19900.0,32.8992,32.9224,32.8451,32.8606,19900.0
2013-08-01 10:50:00,42.54,42.56,42.5,42.52,15000.0,32.8683,32.8837,32.8374,32.8528,15000.0
2013-08-01 11:00:00,42.52,42.55,42.49,42.5,12800.0,32.8528,32.876,32.8297,32.8374,12800.0
2013-08-01 11:10:00,42.51,42.55,42.48,42.49,30100.0,32.8451,32.876,32.8219,32.8297,30100.0
2013-08-01 11:20:00,42.49,42.52,42.42,42.5,26100.0,32.8297,32.8528,32.7756,32.8374,26100.0
2013-08-01 11:30:00,42.5,42.53,42.49,42.51,31600.0,32.8374,32.8606,32.8297,32.8451,31600.0
2013-08-01 11:40:00,42.5,42.53,42.49,42.53,22300.0,32.8374,32.8606,32.8297,32.8606,22300.0
2013-08-01 11:50:00,42.54,42.54,42.49,42.5,32400.0,32.8683,32.8683,32.8297,32.8374,32400.0
2013-08-01 12:00:00,42.5,42.53,42.46,42.5,36000.0,32.8374,32.8606,32.8065,32.8374,36000.0
2013-08-01 12:10:00,42.5,42.53,42.49,42.52,18200.0,32.8374,32.8606,32.8297,32.8528,18200.0
2013-08-01 12:20:00,42.52,42.53,42.52,42.52,17000.0,32.8528,32.8606,32.8528,32.8528,17000.0
2013-08-01 12:30:00,42.53,42.54,42.47,42.49,22700.0,32.8606,32.8683,32.8142,32.8297,22700.0
2013-08-01 12:40:00,42.5,42.51,42.49,42.51,25300.0,32.8374,32.8451,32.8297,32.8451,25300.0
2013-08-01 12:50:00,42.5,42.53,42.47,42.53,16400.0,32.8374,32.8606,32.8142,32.8606,16400.0
2013-08-01 13:00:00,42.53,42.53,42.48,42.52,21300.0,32.8606,32.8606,32.8219,32.8528,21300.0
2013-08-01 13:10:00,42.52,42.53,42.49,42.53,14300.0,32.8528,32.8606,32.8297,32.8606,14300.0
2013-08-01 13:20:00,42.53,42.54,42.49,42.52,29700.0,32.8606,32.8683,32.8297,32.8528,29700.0
2013-08-01 13:30:00,42.51,42.51,42.45,42.46,10200.0,32.8451,32.8451,32.7987,32.8065,10200.0
2013-08-01 13:40:00,42.46,42.5,42.45,42.5,9900.0,32.8065,32.8374,32.7987,32.8374,9900.0
2013-08-01 13:50:00,42.5,42.5,42.44,42.47,17400.0,32.8374,32.8374,32.791,32.8142,17400.0
2013-08-01 14:00:00,42.47,42.51,42.47,42.5,17200.0,32.8142,32.8451,32.8142,32.8374,17200.0
2013-08-01 14:10:00,42.5,42.5,42.48,42.48,16900.0,32.8374,32.8374,32.8219,32.8219,16900.0
2013-08-01 14:20:00,42.48,42.51,42.44,42.45,18700.0,32.8219,32.8451,32.791,32.7987,18700.0
2013-08-01 14:30:00,42.45,42.48,42.44,42.46,29700.0,32.7987,32.8219,32.791,32.8065,29700.0
2013-08-01 14:40:00,42.47,42.48,42.44,42.46,55400.0,32.8142,32.8219,32.791,32.8065,55400.0
2013-08-01 14:50:00,42.45,42.51,42.45,42.5,11100.0,32.7987,32.8451,32.7987,32.8374,11100.0
2013-08-01 15:00:00,42.51,42.52,42.47,42.5,15300.0,32.8451,32.8528,32.8142,32.8374,15300.0
2013-08-01 15:10:00,42.49,42.52,42.47,42.51,24400.0,32.8297,32.8528,32.8142,32.8451,24400.0
2013-08-01 15:20:00,42.51,42.51,42.46,42.48,26100.0,32.8451,32.8451,32.8065,32.8219,26100.0
2013-08-01 15:30:00,42.48,42.54,42.47,42.54,54700.0,32.8219,32.8683,32.8142,32.8683,54700.0
2013-08-01 15:40:00,42.54,42.54,42.48,42.49,85300.0,32.8683,32.8683,32.8219,32.8297,85300.0
2013-08-01 15:50:00,42.5,42.54,42.48,42.54,126500.0,32.8374,32.8683,32.8219,32.8683,126500.0
2013-08-02 09:30:00,42.54,42.58,42.24,42.42,84500.0,32.8683,32.8992,32.6365,32.7756,84500.0
2013-08-02 09:40:00,42.42,42.52,42.4,42.47,37800.0,32.7756,32.8528,32.7601,32.8142,37800.0
2013-08-02 09:50:00,42.46,42.5,42.36,42.37,38900.0,32.8065,32.8374,32.7292,32.7369,38900.0
2013-08-02 10:00:00,42.37,42.4,42.34,42.4,25300.0,32.7369,32.7601,32.7138,32.7601,25300.0
2013-08-02 10:10:00,42.41,42.47,42.4,42.47,19400.0,32.7678,32.8142,32.7601,32.8142,19400.0
2013-08-02 10:20:00,42.46,42.49,42.45,42.49,17900.0,32.8065,32.8297,32.7987,32.8297,17900.0
2013-08-02 10:30:00,42.48,42.5,42.44,42.48,80300.0,32.8219,32.8374,32.791,32.8219,80300.0
2013-08-02 10:40:00,42.47,42.48,42.41,42.41,19700.0,32.8142,32.8219,32.7678,32.7678,19700.0
2013-08-02 10:50:00,42.42,42.44,42.39,42.42,44000.0,32.7756,32.791,32.7524,32.7756,44000.0
2013-08-02 11:00:00,42.42,42.43,42.37,42.38,23500.0,32.7756,32.7833,32.7369,32.7447,23500.0
2013-08-02 11:10:00,42.39,42.42,42.37,42.42,13200.0,32.7524,32.7756,32.7369,32.7756,13200.0
2013-08-02 11:20:00,42.43,42.47,42.43,42.45,12600.0,32.7833,32.8142,32.7833,32.7987,12600.0
2013-08-02 11:30:00,42.46,42.48,42.45,42.48,8500.0,32.8065,32.8219,32.7987,32.8219,8500.0
2013-08-02 11:40:00,42.48,42.5,42.45,42.47,12200.0,32.8219,32.8374,32.7987,32.8142,12200.0
2013-08-02 11:50:00,42.47,42.5,42.47,42.5,8300.0,32.8142,32.8374,32.8142,32.8374,8300.0
2013-08-02 12:00:00,42.5,42.51,42.47,42.5,18500.0,32.8374,32.8451,32.8142,32.8374,18500.0
2013-08-02 12:10:00,42.5,42.51,42.48,42.48,11100.0,32.8374,32.8451,32.8219,32.8219,11100.0
2013-08-02 12:20:00,42.49,42.53,42.49,42.52,31600.0,32.8297,32.8606,32.8297,32.8528,31600.0
2013-08-02 12:30:00,42.52,42.57,42.51,42.57,13600.0,32.8528,32.8915,32.8451,32.8915,13600.0
2013-08-02 12:40:00,42.58,42.59,42.57,42.58,15600.0,32.8992,32.9069,32.8915,32.8992,15600.0
2013-08-02 12:50:00,42.59,42.62,42.57,42.61,65800.0,32.9069,32.9301,32.8915,32.9224,65800.0
2013-08-02 13:00:00,42.61,42.65,42.6,42.63,57800.0,32.9224,32.9533,32.9146,32.9378,57800.0
2013-08-02 13:10:00,42.64,42.72,42.64,42.69,19800.0,32.9456,33.0074,32.9456,32.9842,19800.0
2013-08-02 13:20:00,42.7,42.7,42.61,42.62,30100.0,32.9919,32.9919,32.9224,32.9301,30100.0
2013-08-02 13:30:00,42.61,42.61,42.55,42.56,14000.0,32.9224,32.9224,32.876,32.8837,14000.0
2013-08-02 13:40:00,42.55,42.57,42.53,42.57,8300.0,32.876,32.8915,32.8606,32.8915,8300.0
2013-08-02 13:50:00,42.57,42.57,42.55,42.56,13000.0,32.8915,32.8915,32.876,32.8837,13000.0
2013-08-02 14:00:00,42.56,42.58,42.55,42.57,10200.0,32.8837,32.8992,32.876,32.8915,10200.0
2013-08-02 14:10:00,42.56,42.56,42.53,42.55,19800.0,32.8837,32.8837,32.8606,32.876,19800.0
2013-08-02 14:20:00,42.54,42.56,42.54,42.56,21900.0,32.8683,32.8837,32.8683,32.8837,21900.0
2013-08-02 14:30:00,42.56,42.57,42.53,42.56,13700.0,32.8837,32.8915,32.8606,32.8837,13700.0
2013-08-02 14:40:00,42.57,42.6,42.57,42.6,12200.0,32.8915,32.9146,32.8915,32.9146,12200.0
2013-08-02 14:50:00,42.59,42.61,42.57,42.58,29400.0,32.9069,32.9224,32.8915,32.8992,29400.0
2013-08-02 15:00:00,42.57,42.6,42.56,42.58,18100.0,32.8915,32.9146,32.8837,32.8992,18100.0
2013-08-02 15:10:00,42.57,42.61,42.56,42.58,35500.0,32.8915,32.9224,32.8837,32.8992,35500.0
2013-08-02 15:20:00,42.59,42.6,42.57,42.57,40500.0,32.9069,32.9146,32.8915,32.8915,40500.0
2013-08-02 15:30:00,42.58,42.58,42.53,42.53,22000.0,32.8992,32.8992,32.8606,32.8606,22000.0
2013-08-02 15:40:00,42.54,42.63,42.53,42.58,95700.0,32.8683,32.9378,32.8606,32.8992,95700.0
2013-08-02 15:50:00,42.58,42.61,42.57,42.61,136000.0,32.8992,32.9224,32.8915,32.9224,136000.0
2013-08-05 09:30:00,42.45,42.59,42.41,42.59,46600.0,32.7987,32.9069,32.7678,32.9069,46600.0
2013-08-05 09:40:00,42.6,42.7,42.58,42.62,35400.0,32.9146,32.9919,32.8992,32.9301,35400.0
2013-08-05 09:50:00,42.63,42.76,42.63,42.75,58600.0,32.9378,33.0383,32.9378,33.0305,58600.0
2013-08-05 10:00:00,42.74,42.75,42.66,42.66,41100.0,33.0228,33.0305,32.961,32.961,41100.0
2013-08-05 10:10:00,42.66,42.7,42.62,42.62,61800.0,32.961,32.9919,32.9301,32.9301,61800.0
2013-08-05 10:20:00,42.62,42.65,42.59,42.65,29100.0,32.9301,32.9533,32.9069,32.9533,29100.0
2013-08-05 10:30:00,42.66,42.71,42.64,42.64,34400.0,32.961,32.9996,32.9456,32.9456,34400.0
2013-08-05 10:40:00,42.65,42.7,42.65,42.69,36100.0,32.9533,32.9919,32.9533,32.9842,36100.0
2013-08-05 10:50:00,42.69,42.69,42.57,42.6,27200.0,32.9842,32.9842,32.8915,32.9146,27200.0
2013-08-05 11:00:00,42.59,42.6,42.5,42.52,31700.0,32.9069,32.9146,32.8374,32.8528,31700.0
2013-08-05 11:10:00,42.52,42.57,42.51,42.56,16000.0,32.8528,32.8915,32.8451,32.8837,16000.0
2013-08-05 11:20:00,42.56,42.61,42.53,42.57,38400.0,32.8837,32.9224,32.8606,32.8915,38400.0
2013-08-05 11:30:00,42.57,42.61,42.54,42.61,24500.0,32.8915,32.9224,32.8683,32.9224,24500.0
2013-08-05 11:40:00,42.61,42.66,42.61,42.64,11600.0,32.9224,32.961,32.9224,32.9456,11600.0
2013-08-05 11:50:00,42.65,42.66,42.62,42.65,13500.0,32.9533,32.961,32.9301,32.9533,13500.0
2013-08-05 12:00:00,42.65,42.67,42.64,42.66,106300.0,32.9533,32.9687,32.9456,32.961,106300.0
2013-08-05 12:10:00,42.66,42.71,42.66,42.71,16300.0,32.961,32.9996,32.961,32.9996,16300.0
2013-08-05 12:20:00,42.71,42.74,42.71,42.73,20700.0,32.9996,33.0228,32.9996,33.0151,20700.0
2013-08-05 12:30:00,42.72,42.73,42.68,42.69,27100.0,33.0074,33.0151,32.9765,32.9842,27100.0
2013-08-05 12:40:00,42.68,42.68,42.63,42.64,14500.0,32.9765,32.9765,32.9378,32.9456,14500.0
2013-08-05 12:50:00,42.64,42.66,42.6,42.61,30300.0,32.9456,32.961,32.9146,32.9224,30300.0
2013-08-05 13:00:00,42.61,42.63,42.55,42.55,14500.0,32.9224,32.9378,32.876,32.876,14500.0
2013-08-05 13:10:00,42.56,42.6,42.53,42.57,23700.0,32.8837,32.9146,32.8606,32.8915,23700.0
2013-08-05 13:20:00,42.57,42.61,42.57,42.59,10500.0,32.8915,32.9224,32.8915,32.9069,10500.0
2013-08-05 13:30:00,42.6,42.61,42.58,42.61,14700.0,32.9146,32.9224,32.8992,32.9224,14700.0
2013-08-05 13:40:00,42.61,42.66,42.61,42.66,11800.0,32.9224,32.961,32.9224,32.961,11800.0
2013-08-05 13:50:00,42.66,42.69,42.66,42.69,10100.0,32.961,32.9842,32.961,32.9842,10100.0
2013-08-05 14:00:00,42.68,42.7,42.65,42.69,27200.0,32.9765,32.9919,32.9533,32.9842,27200.0
2013-08-05 14:10:00,42.68,42.7,42.67,42.69,14800.0,32.9765,32.9919,32.9687,32.9842,14800.0
2013-08-05 14:20:00,42.69,42.69,42.65,42.69,13000.0,32.9842,32.9842,32.9533,32.9842,13000.0
2013-08-05 14:30:00,42.68,42.7,42.66,42.66,14300.0,32.9765,32.9919,32.961,32.961,14300.0
2013-08-05 14:40:00,42.67,42.71,42.67,42.71,12900.0,32.9687,32.9996,32.9687,32.9996,12900.0
2013-08-05 14:50:00,42.71,42.72,42.69,42.7,23200.0,32.9996,33.0074,32.9842,32.9919,23200.0
2013-08-05 15:00:00,42.7,42.71,42.68,42.71,14800.0,32.9919,32.9996,32.9765,32.9996,14800.0
2013-08-05 15:10:00,42.7,42.71,42.68,42.69,19000.0,32.9919,32.9996,32.9765,32.9842,19000.0
2013-08-05 15:20:00,42.69,42.72,42.68,42.72,13800.0,32.9842,33.0074,32.9765,33.0074,13800.0
2013-08-05 15:30:00,42.72,42.72,42.7,42.72,48000.0,33.0074,33.0074,32.9919,33.0074,48000.0
2013-08-05 15:40:00,42.71,42.75,42.71,42.72,87700.0,32.9996,33.0305,32.9996,33.0074,87700.0
2013-08-05 15:50:00,42.73,42.75,42.69,42.74,194000.0,33.0151,33.0305,32.9842,33.0228,194000.0
2013-08-06 09:30:00,42.66,42.7,42.58,42.64,32100.0,32.961,32.9919,32.8992,32.9456,32100.0
2013-08-06 09:40:00,42.65,42.71,42.64,42.7,15400.0,32.9533,32.9996,32.9456,32.9919,15400.0
2013-08-06 09:50:00,42.69,42.73,42.66,42.73,18100.0,32.9842,33.0151,32.961,33.0151,18100.0
2013-08-06 10:00:00,42.72,42.77,42.69,42.7,14000.0,33.0074,33.046,32.9842,32.9919,14000.0
2013-08-06 10:10:00,42.69,42.69,42.63,42.69,22100.0,32.9842,32.9842,32.9378,32.9842,22100.0
2013-08-06 10:20:00,42.69,42.71,42.64,42.64,43100.0,32.9842,32.9996,32.9456,32.9456,43100.0
2013-08-06 10:30:00,42.64,42.68,42.57,42.59,39700.0,32.9456,32.9765,32.8915,32.9069,39700.0
2013-08-06 10:40:00,42.58,42.63,42.53,42.63,36100.0,32.8992,32.9378,32.8606,32.9378,36100.0
2013-08-06 10:50:00,42.63,42.64,42.58,42.59,26200.0,32.9378,32.9456,32.8992,32.9069,26200.0
2013-08-06 11:00:00,42.58,42.64,42.55,42.63,23400.0,32.8992,32.9456,32.876,32.9378,23400.0
2013-08-06 11:10:00,42.63,42.71,42.63,42.7,31600.0,32.9378,32.9996,32.9378,32.9919,31600.0
2013-08-06 11:20:00,42.69,42.71,42.67,42.69,18300.0,32.9842,32.9996,32.9687,32.9842,18300.0
2013-08-06 11:30:00,42.68,42.69,42.64,42.68,18700.0,32.9765,32.9842,32.9456,32.9765,18700.0
2013-08-06 11:40:00,42.68,42.69,42.65,42.68,16800.0,32.9765,32.9842,32.9533,32.9765,16800.0
2013-08-06 11:50:00,42.67,42.7,42.67,42.67,16700.0,32.9687,32.9919,32.9687,32.9687,16700.0
2013-08-06 12:00:00,42.67,42.68,42.66,42.66,4300.0,32.9687,32.9765,32.961,32.961,4300.0
2013-08-06 12:10:00,42.66,42.69,42.65,42.65,17600.0,32.961,32.9842,32.9533,32.9533,17600.0
2013-08-06 12:20:00,42.65,42.67,42.65,42.65,13300.0,32.9533,32.9687,32.9533,32.9533,13300.0
2013-08-06 12:30:00,42.66,42.69,42.66,42.69,12500.0,32.961,32.9842,32.961,32.9842,12500.0
2013-08-06 12:40:00,42.69,42.72,42.68,42.7,15800.0,32.9842,33.0074,32.9765,32.9919,15800.0
2013-08-06 12:50:00,42.7,42.71,42.68,42.7,13300.0,32.9919,32.9996,32.9765,32.9919,13300.0
2013-08-06 13:00:00,42.7,42.71,42.68,42.69,21200.0,32.9919,32.9996,32.9765,32.9842,21200.0
2013-08-06 13:10:00,42.68,42.71,42.68,42.7,15000.0,32.9765,32.9996,32.9765,32.9919,15000.0
2013-08-06 13:20:00,42.7,42.7,42.68,42.69,6800.0,32.9919,32.9919,32.9765,32.9842,6800.0
2013-08-06 13:30:00,42.69,42.7,42.67,42.67,9800.0,32.9842,32.9919,32.9687,32.9687,9800.0
2013-08-06 13:40:00,42.67,42.69,42.65,42.65,12500.0,32.9687,32.9842,32.9533,32.9533,12500.0
2013-08-06 13:50:00,42.65,42.67,42.64,42.64,7300.0,32.9533,32.9687,32.9456,32.9456,7300.0
2013-08-06 14:00:00,42.64,42.66,42.62,42.64,8800.0,32.9456,32.961,32.9301,32.9456,8800.0
2013-08-06 14:10:00,42.64,42.65,42.61,42.62,9400.0,32.9456,32.9533,32.9224,32.9301,9400.0
2013-08-06 14:20:00,42.62,42.67,42.62,42.65,11200.0,32.9301,32.9687,32.9301,32.9533,11200.0
2013-08-06 14:30:00,42.66,42.68,42.64,42.66,18800.0,32.961,32.9765,32.9456,32.961,18800.0
2013-08-06 14:40:00,42.66,42.67,42.59,42.6,22400.0,32.961,32.9687,32.9069,32.9146,22400.0
2013-08-06 14:50:00,42.59,42.64,42.59,42.64,11400.0,32.9069,32.9456,32.9069,32.9456,11400.0
2013-08-06 15:00:00,42.64,42.66,42.59,42.59,35200.0,32.9456,32.961,32.9069,32.9069,35200.0
2013-08-06 15:10:00,42.6,42.65,42.6,42.65,50700.0,32.9146,32.9533,32.9146,32.9533,50700.0
2013-08-06 15:20:00,42.64,42.66,42.61,42.61,52200.0,32.9456,32.961,32.9224,32.9224,52200.0
2013-08-06 15:30:00,42.61,42.61,42.59,42.6,60800.0,32.9224,32.9224,32.9069,32.9146,60800.0
2013-08-06 15:40:00,42.6,42.61,42.58,42.6,91000.0,32.9146,32.9224,32.8992,32.9146,91000.0
2013-08-06 15:50:00,42.59,42.66,42.56,42.66,140000.0,32.9069,32.961,32.8837,32.961,140000.0
2013-08-07 09:30:00,42.58,42.58,42.43,42.46,40200.0,32.8992,32.8992,32.7833,32.8065,40200.0
2013-08-07 09:40:00,42.45,42.55,42.44,42.5,18900.0,32.7987,32.876,32.791,32.8374,18900.0
2013-08-07 09:50:00,42.49,42.5,42.19,42.22,72800.0,32.8297,32.8374,32.5979,32.621,72800.0
2013-08-07 10:00:00,42.21,42.35,42.2,42.34,59700.0,32.6133,32.7215,32.6056,32.7138,59700.0
2013-08-07 10:10:00,42.34,42.39,42.24,42.39,52100.0,32.7138,32.7524,32.6365,32.7524,52100.0
2013-08-07 10:20:00,42.4,42.42,42.37,42.38,12200.0,32.7601,32.7756,32.7369,32.7447,12200.0
2013-08-07 10:30:00,42.38,42.46,42.36,42.46,24300.0,32.7447,32.8065,32.7292,32.8065,24300.0
2013-08-07 10:40:00,42.46,42.49,42.42,42.47,20600.0,32.8065,32.8297,32.7756,32.8142,20600.0
2013-08-07 10:50:00,42.46,42.49,42.45,42.47,18700.0,32.8065,32.8297,32.7987,32.8142,18700.0
2013-08-07 11:00:00,42.48,42.48,42.41,42.43,15800.0,32.8219,32.8219,32.7678,32.7833,15800.0
2013-08-07 11:10:00,42.43,42.45,42.43,42.45,14800.0,32.7833,32.7987,32.7833,32.7987,14800.0
2013-08-07 11:20:00,42.45,42.47,42.44,42.45,16600.0,32.7987,32.8142,32.791,32.7987,16600.0
2013-08-07 11:30:00,42.45,42.51,42.44,42.51,24300.0,32.7987,32.8451,32.791,32.8451,24300.0
2013-08-07 11:40:00,42.5,42.55,42.49,42.51,23800.0,32.8374,32.876,32.8297,32.8451,23800.0
2013-08-07 11:50:00,42.52,42.56,42.51,42.54,25800.0,32.8528,32.8837,32.8451,32.8683,25800.0
2013-08-07 12:00:00,42.54,42.55,42.51,42.51,15700.0,32.8683,32.876,32.8451,32.8451,15700.0
2013-08-07 12:10:00,42.5,42.52,42.48,42.52,20900.0,32.8374,32.8528,32.8219,32.8528,20900.0
2013-08-07 12:20:00,42.52,42.52,42.49,42.52,16800.0,32.8528,32.8528,32.8297,32.8528,16800.0
2013-08-07 12:30:00,42.52,42.53,42.5,42.52,35100.0,32.8528,32.8606,32.8374,32.8528,35100.0
2013-08-07 12:40:00,42.51,42.55,42.5,42.55,25000.0,32.8451,32.876,32.8374,32.876,25000.0
2013-08-07 12:50:00,42.56,42.6,42.53,42.53,47400.0,32.8837,32.9146,32.8606,32.8606,47400.0
2013-08-07 13:00:00,42.54,42.56,42.49,42.5,54400.0,32.8683,32.8837,32.8297,32.8374,54400.0
2013-08-07 13:10:00,42.51,42.52,42.48,42.5,41100.0,32.8451,32.8528,32.8219,32.8374,41100.0
2013-08-07 13:20:00,42.49,42.57,42.48,42.57,31100.0,32.8297,32.8915,32.8219,32.8915,31100.0
2013-08-07 13:30:00,42.57,42.6,42.53,42.55,39900.0,32.8915,32.9146,32.8606,32.876,39900.0
2013-08-07 13:40:00,42.55,42.56,42.52,42.54,17000.0,32.876,32.8837,32.8528,32.8683,17000.0
2013-08-07 13:50:00,42.54,42.56,42.53,42.55,25200.0,32.8683,32.8837,32.8606,32.876,25200.0
2013-08-07 14:00:00,42.55,42.55,42.52,42.53,22300.0,32.876,32.876,32.8528,32.8606,22300.0
2013-08-07 14:10:00,42.53,42.64,42.53,42.63,41200.0,32.8606,32.9456,32.8606,32.9378,41200.0
2013-08-07 14:20:00,42.63,42.63,42.55,42.58,26400.0,32.9378,32.9378,32.876,32.8992,26400.0
2013-08-07 14:30:00,42.57,42.64,42.57,42.61,33300.0,32.8915,32.9456,32.8915,32.9224,33300.0
2013-08-07 14:40:00,42.6,42.62,42.6,42.61,30600.0,32.9146,32.9301,32.9146,32.9224,30600.0
2013-08-07 14:50:00,42.61,42.66,42.58,42.65,53300.0,32.9224,32.961,32.8992,32.9533,53300.0
2013-08-07 15:00:00,42.66,42.66,42.64,42.64,29400.0,32.961,32.961,32.9456,32.9456,29400.0
2013-08-07 15:10:00,42.64,42.71,42.64,42.7,31700.0,32.9456,32.9996,32.9456,32.9919,31700.0
2013-08-07 15:20:00,42.7,42.73,42.7,42.7,42100.0,32.9919,33.0151,32.9919,32.9919,42100.0
2013-08-07 15:30:00,42.7,42.75,42.68,42.75,43700.0,32.9919,33.0305,32.9765,33.0305,43700.0
2013-08-07 15:40:00,42.75,42.83,42.74,42.79,112100.0,33.0305,33.0924,33.0228,33.0614,112100.0
2013-08-07 15:50:00,42.8,42.8,42.77,42.79,117500.0,33.0692,33.0692,33.046,33.0614,117500.0
2013-08-08 09:30:00,42.85,42.93,42.81,42.84,59500.0,33.1078,33.1696,33.0769,33.1001,59500.0
2013-08-08 09:40:00,42.83,42.86,42.77,42.82,32000.0,33.0924,33.1155,33.046,33.0846,32000.0
2013-08-08 09:50:00,42.82,42.92,42.76,42.92,31900.0,33.0846,33.1619,33.0383,33.1619,31900.0
2013-08-08 10:00:00,42.92,42.93,42.86,42.89,25400.0,33.1619,33.1696,33.1155,33.1387,25400.0
2013-08-08 10:10:00,42.88,42.92,42.84,42.9,16200.0,33.131,33.1619,33.1001,33.1464,16200.0
2013-08-08 10:20:00,42.89,42.92,42.88,42.91,16300.0,33.1387,33.1619,33.131,33.1542,16300.0
2013-08-08 10:30:00,42.91,42.91,42.8,42.81,22500.0,33.1542,33.1542,33.0692,33.0769,22500.0
2013-08-08 10:40:00,42.81,42.84,42.76,42.81,25100.0,33.0769,33.1001,33.0383,33.0769,25100.0
2013-08-08 10:50:00,42.81,42.85,42.8,42.85,22100.0,33.0769,33.1078,33.0692,33.1078,22100.0
2013-08-08 11:00:00,42.84,42.85,42.82,42.84,27100.0,33.1001,33.1078,33.0846,33.1001,27100.0
2013-08-08 11:10:00,42.85,42.87,42.81,42.86,26500.0,33.1078,33.1233,33.0769,33.1155,26500.0
2013-08-08 11:20:00,42.86,42.88,42.86,42.88,14300.0,33.1155,33.131,33.1155,33.131,14300.0
2013-08-08 11:30:00,42.89,42.95,42.89,42.95,26800.0,33.1387,33.1851,33.1387,33.1851,26800.0
2013-08-08 11:40:00,42.94,42.96,42.93,42.95,10000.0,33.1773,33.1928,33.1696,33.1851,10000.0
2013-08-08 11:50:00,42.95,42.98,42.95,42.97,13700.0,33.1851,33.2082,33.1851,33.2005,13700.0
2013-08-08 12:00:00,42.97,43.0,42.96,42.98,48400.0,33.2005,33.2237,33.1928,33.2082,48400.0
2013-08-08 12:10:00,42.98,43.05,42.97,43.04,48000.0,33.2082,33.2623,33.2005,33.2546,48000.0
2013-08-08 12:20:00,43.05,43.06,43.04,43.05,29900.0,33.2623,33.2701,33.2546,33.2623,29900.0
2013-08-08 12:30:00,43.06,43.09,43.05,43.07,52700.0,33.2701,33.2932,33.2623,33.2778,52700.0
2013-08-08 12:40:00,43.07,43.12,43.06,43.09,18600.0,33.2778,33.3164,33.2701,33.2932,18600.0
2013-08-08 12:50:00,43.11,43.18,43.11,43.18,10600.0,33.3087,33.3628,33.3087,33.3628,10600.0
2013-08-08 13:00:00,43.17,43.19,43.15,43.17,21600.0,33.3551,33.3705,33.3396,33.3551,21600.0
2013-08-08 13:10:00,43.16,43.17,43.15,43.16,12400.0,33.3473,33.3551,33.3396,33.3473,12400.0
2013-08-08 13:20:00,43.15,43.19,43.15,43.16,30700.0,33.3396,33.3705,33.3396,33.3473,30700.0
2013-08-08 13:30:00,43.17,43.18,43.12,43.12,35600.0,33.3551,33.3628,33.3164,33.3164,35600.0
2013-08-08 13:40:00,43.12,43.16,43.12,43.13,13700.0,33.3164,33.3473,33.3164,33.3241,13700.0
2013-08-08 13:50:00,43.13,43.17,43.13,43.16,16900.0,33.3241,33.3551,33.3241,33.3473,16900.0
2013-08-08 14:00:00,43.16,43.2,43.15,43.19,18400.0,33.3473,33.3782,33.3396,33.3705,18400.0
2013-08-08 14:10:00,43.18,43.21,43.18,43.21,18400.0,33.3628,33.386,33.3628,33.386,18400.0
2013-08-08 14:20:00,43.2,43.23,43.18,43.22,10800.0,33.3782,33.4014,33.3628,33.3937,10800.0
2013-08-08 14:30:00,43.22,43.23,43.18,43.23,16200.0,33.3937,33.4014,33.3628,33.4014,16200.0
2013-08-08 14:40:00,43.23,43.23,43.2,43.21,12000.0,33.4014,33.4014,33.3782,33.386,12000.0
2013-08-08 14:50:00,43.2,43.21,43.16,43.2,19400.0,33.3782,33.386,33.3473,33.3782,19400.0
2013-08-08 15:00:00,43.2,43.21,43.19,43.21,16900.0,33.3782,33.386,33.3705,33.386,16900.0
2013-08-08 15:10:00,43.2,43.21,43.15,43.19,46800.0,33.3782,33.386,33.3396,33.3705,46800.0
2013-08-08 15:20:00,43.18,43.18,43.15,43.17,17400.0,33.3628,33.3628,33.3396,33.3551,17400.0
2013-08-08 15:30:00,43.18,43.2,43.14,43.2,48700.0,33.3628,33.3782,33.3319,33.3782,48700.0
2013-08-08 15:40:00,43.2,43.2,43.14,43.17,69200.0,33.3782,33.3782,33.3319,33.3551,69200.0
2013-08-08 15:50:00,43.16,43.16,43.09,43.09,104500.0,33.3473,33.3473,33.2932,33.2932,104500.0
2013-08-09 09:30:00,43.12,43.12,42.99,43.02,53500.0,33.3164,33.3164,33.216,33.2392,53500.0
2013-08-09 09:40:00,43.02,43.1,42.98,43.02,33300.0,33.2392,33.301,33.2082,33.2392,33300.0
2013-08-09 09:50:00,43.03,43.04,42.96,43.03,35400.0,33.2469,33.2546,33.1928,33.2469,35400.0
2013-08-09 10:00:00,43.04,43.04,42.95,42.98,26800.0,33.2546,33.2546,33.1851,33.2082,26800.0
2013-08-09 10:10:00,42.98,42.99,42.86,42.87,22000.0,33.2082,33.216,33.1155,33.1233,22000.0
2013-08-09 10:20:00,42.87,42.9,42.8,42.89,16900.0,33.1233,33.1464,33.0692,33.1387,16900.0
2013-08-09 10:30:00,42.9,42.93,42.89,42.93,22100.0,33.1464,33.1696,33.1387,33.1696,22100.0
2013-08-09 10:40:00,42.92,42.96,42.88,42.93,24200.0,33.1619,33.1928,33.131,33.1696,24200.0
2013-08-09 10:50:00,42.92,42.93,42.87,42.89,14200.0,33.1619,33.1696,33.1233,33.1387,14200.0
2013-08-09 11:00:00,42.89,42.9,42.83,42.87,16000.0,33.1387,33.1464,33.0924,33.1233,16000.0
2013-08-09 11:10:00,42.87,42.88,42.84,42.87,18000.0,33.1233,33.131,33.1001,33.1233,18000.0
2013-08-09 11:20:00,42.87,42.87,42.8,42.84,38700.0,33.1233,33.1233,33.0692,33.1001,38700.0
2013-08-09 11:30:00,42.85,42.9,42.84,42.9,38300.0,33.1078,33.1464,33.1001,33.1464,38300.0
2013-08-09 11:40:00,42.91,42.98,42.9,42.98,11400.0,33.1542,33.2082,33.1464,33.2082,11400.0
2013-08-09 11:50:00,42.99,43.0,42.97,42.97,18900.0,33.216,33.2237,33.2005,33.2005,18900.0
2013-08-09 12:00:00,42.98,42.98,42.9,42.9,14500.0,33.2082,33.2082,33.1464,33.1464,14500.0
2013-08-09 12:10:00,42.91,42.98,42.91,42.96,11000.0,33.1542,33.2082,33.1542,33.1928,11000.0
2013-08-09 12:20:00,42.97,43.0,42.97,43.0,11500.0,33.2005,33.2237,33.2005,33.2237,11500.0
2013-08-09 12:30:00,43.0,43.06,43.0,43.06,18800.0,33.2237,33.2701,33.2237,33.2701,18800.0
2013-08-09 12:40:00,43.06,43.08,43.06,43.06,11200.0,33.2701,33.2855,33.2701,33.2701,11200.0
2013-08-09 12:50:00,43.07,43.09,43.05,43.06,9300.0,33.2778,33.2932,33.2623,33.2701,9300.0
2013-08-09 13:00:00,43.06,43.08,43.05,43.07,11600.0,33.2701,33.2855,33.2623,33.2778,11600.0
2013-08-09 13:10:00,43.07,43.11,43.07,43.09,14000.0,33.2778,33.3087,33.2778,33.2932,14000.0
2013-08-09 13:20:00,43.1,43.15,43.1,43.11,37700.0,33.301,33.3396,33.301,33.3087,37700.0
2013-08-09 13:30:00,43.12,43.14,43.1,43.11,8600.0,33.3164,33.3319,33.301,33.3087,8600.0
2013-08-09 13:40:00,43.11,43.12,43.1,43.11,7100.0,33.3087,33.3164,33.301,33.3087,7100.0
2013-08-09 13:50:00,43.12,43.14,43.11,43.11,19500.0,33.3164,33.3319,33.3087,33.3087,19500.0
2013-08-09 14:00:00,43.11,43.13,43.09,43.12,24900.0,33.3087,33.3241,33.2932,33.3164,24900.0
2013-08-09 14:10:00,43.12,43.14,43.09,43.12,16200.0,33.3164,33.3319,33.2932,33.3164,16200.0
2013-08-09 14:20:00,43.11,43.11,43.05,43.08,20200.0,33.3087,33.3087,33.2623,33.2855,20200.0
2013-08-09 14:30:00,43.08,43.12,43.07,43.07,21000.0,33.2855,33.3164,33.2778,33.2778,21000.0
2013-08-09 14:40:00,43.08,43.13,43.08,43.12,22400.0,33.2855,33.3241,33.2855,33.3164,22400.0
2013-08-09 14:50:00,43.11,43.17,43.11,43.17,28300.0,33.3087,33.3551,33.3087,33.3551,28300.0
2013-08-09 15:00:00,43.17,43.17,43.13,43.14,42300.0,33.3551,33.3551,33.3241,33.3319,42300.0
2013-08-09 15:10:00,43.15,43.16,43.14,43.15,31200.0,33.3396,33.3473,33.3319,33.3396,31200.0
2013-08-09 15:20:00,43.16,43.21,43.16,43.2,39300.0,33.3473,33.386,33.3473,33.3782,39300.0
2013-08-09 15:30:00,43.2,43.2,43.17,43.19,36200.0,33.3782,33.3782,33.3551,33.3705,36200.0
2013-08-09 15:40:00,43.19,43.22,43.18,43.18,134600.0,33.3705,33.3937,33.3628,33.3628,134600.0
2013-08-09 15:50:00,43.19,43.22,43.14,43.19,187600.0,33.3705,33.3937,33.3319,33.3705,187600.0
2013-08-12 09:30:00,43.18,43.41,43.02,43.36,164800.0,33.3628,33.5405,33.2392,33.5019,164800.0
2013-08-12 09:40:00,43.36,43.45,43.35,43.4,104500.0,33.5019,33.5714,33.4941,33.5328,104500.0
2013-08-12 09:50:00,43.4,43.45,43.38,43.43,70400.0,33.5328,33.5714,33.5173,33.5559,70400.0
2013-08-12 10:00:00,43.43,43.48,43.41,43.42,53300.0,33.5559,33.5946,33.5405,33.5482,53300.0
2013-08-12 10:10:00,43.41,43.42,43.27,43.27,29300.0,33.5405,33.5482,33.4323,33.4323,29300.0
2013-08-12 10:20:00,43.27,43.33,43.21,43.21,63300.0,33.4323,33.4787,33.386,33.386,63300.0
2013-08-12 10:30:00,43.22,43.32,43.21,43.31,56900.0,33.3937,33.4709,33.386,33.4632,56900.0
2013-08-12 10:40:00,43.31,43.43,43.29,43.33,143700.0,33.4632,33.5559,33.4478,33.4787,143700.0
2013-08-12 10:50:00,43.33,43.34,43.27,43.29,61900.0,33.4787,33.4864,33.4323,33.4478,61900.0
2013-08-12 11:00:00,43.29,43.43,43.26,43.27,113000.0,33.4478,33.5559,33.4246,33.4323,113000.0
2013-08-12 11:10:00,43.27,43.32,43.23,43.32,34900.0,33.4323,33.4709,33.4014,33.4709,34900.0
2013-08-12 11:20:00,43.32,43.44,43.32,43.4,138700.0,33.4709,33.5637,33.4709,33.5328,138700.0
2013-08-12 11:30:00,43.4,43.43,43.37,43.38,18400.0,33.5328,33.5559,33.5096,33.5173,18400.0
2013-08-12 11:40:00,43.38,43.4,43.32,43.32,19300.0,33.5173,33.5328,33.4709,33.4709,19300.0
2013-08-12 11:50:00,43.32,43.32,43.24,43.26,25500.0,33.4709,33.4709,33.4091,33.4246,25500.0
2013-08-12 12:00:00,43.26,43.29,43.23,43.29,13400.0,33.4246,33.4478,33.4014,33.4478,13400.0
2013-08-12 12:10:00,43.29,43.33,43.27,43.32,14300.0,33.4478,33.4787,33.4323,33.4709,14300.0
2013-08-12 12:20:00,43.31,43.32,43.27,43.27,7700.0,33.4632,33.4709,33.4323,33.4323,7700.0
2013-08-12 12:30:00,43.27,43.27,43.23,43.24,16000.0,33.4323,33.4323,33.4014,33.4091,16000.0
2013-08-12 12:40:00,43.24,43.3,43.23,43.29,15700.0,33.4091,33.4555,33.4014,33.4478,15700.0
2013-08-12 12:50:00,43.29,43.32,43.28,43.3,15400.0,33.4478,33.4709,33.44,33.4555,15400.0
2013-08-12 13:00:00,43.31,43.32,43.25,43.25,15200.0,33.4632,33.4709,33.4169,33.4169,15200.0
2013-08-12 13:10:00,43.24,43.25,43.17,43.19,30500.0,33.4091,33.4169,33.3551,33.3705,30500.0
2013-08-12 13:20:00,43.19,43.2,43.16,43.17,17900.0,33.3705,33.3782,33.3473,33.3551,17900.0
2013-08-12 13:30:00,43.17,43.2,43.16,43.18,10200.0,33.3551,33.3782,33.3473,33.3628,10200.0
2013-08-12 13:40:00,43.18,43.19,43.12,43.12,17900.0,33.3628,33.3705,33.3164,33.3164,17900.0
2013-08-12 13:50:00,43.11,43.13,43.1,43.12,22400.0,33.3087,33.3241,33.301,33.3164,22400.0
2013-08-12 14:00:00,43.12,43.15,43.11,43.14,18000.0,33.3164,33.3396,33.3087,33.3319,18000.0
2013-08-12 14:10:00,43.14,43.14,43.1,43.11,9200.0,33.3319,33.3319,33.301,33.3087,9200.0
2013-08-12 14:20:00,43.12,43.15,43.11,43.11,24400.0,33.3164,33.3396,33.3087,33.3087,24400.0
2013-08-12 14:30:00,43.12,43.15,43.12,43.15,26100.0,33.3164,33.3396,33.3164,33.3396,26100.0
2013-08-12 14:40:00,43.15,43.15,43.13,43.14,27300.0,33.3396,33.3396,33.3241,33.3319,27300.0
2013-08-12 14:50:00,43.15,43.16,43.14,43.15,20400.0,33.3396,33.3473,33.3319,33.3396,20400.0
2013-08-12 15:00:00,43.15,43.17,43.13,43.16,44400.0,33.3396,33.3551,33.3241,33.3473,44400.0
2013-08-12 15:10:00,43.17,43.25,43.17,43.22,22400.0,33.3551,33.4169,33.3551,33.3937,22400.0
2013-08-12 15:20:00,43.22,43.25,43.19,43.19,32700.0,33.3937,33.4169,33.3705,33.3705,32700.0
2013-08-12 15:30:00,43.19,43.23,43.19,43.23,48700.0,33.3705,33.4014,33.3705,33.4014,48700.0
2013-08-12 15:40:00,43.23,43.25,43.16,43.17,100100.0,33.4014,33.4169,33.3473,33.3551,100100.0
2013-08-12 15:50:00,43.16,43.19,43.12,43.18,135000.0,33.3473,33.3705,33.3164,33.3628,135000.0
2013-08-13 09:30:00,43.22,43.22,43.09,43.19,26400.0,33.3937,33.3937,33.2932,33.3705,26400.0
2013-08-13 09:40:00,43.18,43.33,43.12,43.23,92300.0,33.3628,33.4787,33.3164,33.4014,92300.0
2013-08-13 09:50:00,43.23,43.27,43.17,43.26,16200.0,33.4014,33.4323,33.3551,33.4246,16200.0
2013-08-13 10:00:00,43.26,43.26,43.14,43.25,94500.0,33.4246,33.4246,33.3319,33.4169,94500.0
2013-08-13 10:10:00,43.25,43.31,43.22,43.29,132900.0,33.4169,33.4632,33.3937,33.4478,132900.0
2013-08-13 10:20:00,43.29,43.32,43.24,43.29,12900.0,33.4478,33.4709,33.4091,33.4478,12900.0
2013-08-13 10:30:00,43.29,43.31,43.23,43.31,24800.0,33.4478,33.4632,33.4014,33.4632,24800.0
2013-08-13 10:40:00,43.31,43.33,43.24,43.27,17900.0,33.4632,33.4787,33.4091,33.4323,17900.0
2013-08-13 10:50:00,43.27,43.27,43.15,43.19,15500.0,33.4323,33.4323,33.3396,33.3705,15500.0
2013-08-13 11:00:00,43.19,43.26,43.18,43.25,21000.0,33.3705,33.4246,33.3628,33.4169,21000.0
2013-08-13 11:10:00,43.26,43.27,43.22,43.26,15900.0,33.4246,33.4323,33.3937,33.4246,15900.0
2013-08-13 11:20:00,43.26,43.3,43.26,43.28,11000.0,33.4246,33.4555,33.4246,33.44,11000.0
2013-08-13 11:30:00,43.28,43.3,43.26,43.28,19300.0,33.44,33.4555,33.4246,33.44,19300.0
2013-08-13 11:40:00,43.28,43.33,43.27,43.33,15400.0,33.44,33.4787,33.4323,33.4787,15400.0
2013-08-13 11:50:00,43.33,43.34,43.31,43.31,33000.0,33.4787,33.4864,33.4632,33.4632,33000.0
2013-08-13 12:00:00,43.32,43.36,43.3,43.36,37700.0,33.4709,33.5019,33.4555,33.5019,37700.0
2013-08-13 12:10:00,43.36,43.4,43.34,43.39,44800.0,33.5019,33.5328,33.4864,33.525,44800.0
2013-08-13 12:20:00,43.4,43.49,43.4,43.47,29900.0,33.5328,33.6023,33.5328,33.5868,29900.0
2013-08-13 12:30:00,43.48,43.49,43.44,43.46,22200.0,33.5946,33.6023,33.5637,33.5791,22200.0
2013-08-13 12:40:00,43.48,43.52,43.46,43.51,30400.0,33.5946,33.6255,33.5791,33.6178,30400.0
2013-08-13 12:50:00,43.52,43.53,43.51,43.53,14800.0,33.6255,33.6332,33.6178,33.6332,14800.0
2013-08-13 13:00:00,43.53,43.57,43.52,43.57,19100.0,33.6332,33.6641,33.6255,33.6641,19100.0
2013-08-13 13:10:00,43.58,43.59,43.53,43.53,57200.0,33.6718,33.6796,33.6332,33.6332,57200.0
2013-08-13 13:20:00,43.53,43.55,43.51,43.51,36500.0,33.6332,33.6487,33.6178,33.6178,36500.0
2013-08-13 13:30:00,43.51,43.52,43.45,43.45,19800.0,33.6178,33.6255,33.5714,33.5714,19800.0
2013-08-13 13:40:00,43.46,43.46,43.44,43.45,23600.0,33.5791,33.5791,33.5637,33.5714,23600.0
2013-08-13 13:50:00,43.45,43.45,43.44,43.44,12200.0,33.5714,33.5714,33.5637,33.5637,12200.0
2013-08-13 14:00:00,43.44,43.45,43.43,43.44,33100.0,33.5637,33.5714,33.5559,33.5637,33100.0
2013-08-13 14:10:00,43.44,43.44,43.42,43.43,23900.0,33.5637,33.5637,33.5482,33.5559,23900.0
2013-08-13 14:20:00,43.42,43.45,43.41,43.45,34300.0,33.5482,33.5714,33.5405,33.5714,34300.0
2013-08-13 14:30:00,43.45,43.45,43.41,43.44,30700.0,33.5714,33.5714,33.5405,33.5637,30700.0
2013-08-13 14:40:00,43.44,43.49,43.43,43.49,66400.0,33.5637,33.6023,33.5559,33.6023,66400.0
2013-08-13 14:50:00,43.49,43.52,43.49,43.52,33500.0,33.6023,33.6255,33.6023,33.6255,33500.0
2013-08-13 15:00:00,43.51,43.53,43.51,43.53,33000.0,33.6178,33.6332,33.6178,33.6332,33000.0
2013-08-13 15:10:00,43.53,43.53,43.52,43.52,28400.0,33.6332,33.6332,33.6255,33.6255,28400.0
2013-08-13 15:20:00,43.53,43.56,43.52,43.55,62000.0,33.6332,33.6564,33.6255,33.6487,62000.0
2013-08-13 15:30:00,43.54,43.55,43.51,43.51,50200.0,33.6409,33.6487,33.6178,33.6178,50200.0
2013-08-13 15:40:00,43.51,43.52,43.47,43.48,40200.0,33.6178,33.6255,33.5868,33.5946,40200.0
2013-08-13 15:50:00,43.48,43.5,43.47,43.49,122700.0,33.5946,33.61,33.5868,33.6023,122700.0
2013-08-14 09:30:00,43.52,43.52,43.37,43.49,42400.0,33.6255,33.6255,33.5096,33.6023,42400.0
2013-08-14 09:40:00,43.5,43.5,43.33,43.41,103500.0,33.61,33.61,33.4787,33.5405,103500.0
2013-08-14 09:50:00,43.42,43.42,43.3,43.31,45300.0,33.5482,33.5482,33.4555,33.4632,45300.0
2013-08-14 10:00:00,43.31,43.32,43.27,43.27,13400.0,33.4632,33.4709,33.4323,33.4323,13400.0
2013-08-14 10:10:00,43.26,43.4,43.18,43.39,137600.0,33.4246,33.5328,33.3628,33.525,137600.0
2013-08-14 10:20:00,43.38,43.45,43.35,43.38,38000.0,33.5173,33.5714,33.4941,33.5173,38000.0
2013-08-14 10:30:00,43.37,43.37,43.26,43.29,139500.0,33.5096,33.5096,33.4246,33.4478,139500.0
2013-08-14 10:40:00,43.29,43.3,43.21,43.26,176100.0,33.4478,33.4555,33.386,33.4246,176100.0
2013-08-14 10:50:00,43.25,43.3,43.23,43.27,14100.0,33.4169,33.4555,33.4014,33.4323,14100.0
2013-08-14 11:00:00,43.26,43.26,43.2,43.21,16000.0,33.4246,33.4246,33.3782,33.386,16000.0
2013-08-14 11:10:00,43.21,43.22,43.18,43.21,13600.0,33.386,33.3937,33.3628,33.386,13600.0
2013-08-14 11:20:00,43.2,43.21,43.15,43.15,19500.0,33.3782,33.386,33.3396,33.3396,19500.0
2013-08-14 11:30:00,43.15,43.16,43.13,43.15,17700.0,33.3396,33.3473,33.3241,33.3396,17700.0
2013-08-14 11:40:00,43.15,43.16,43.07,43.08,21900.0,33.3396,33.3473,33.2778,33.2855,21900.0
2013-08-14 11:50:00,43.08,43.08,43.04,43.06,25900.0,33.2855,33.2855,33.2546,33.2701,25900.0
2013-08-14 12:00:00,43.05,43.2,43.05,43.2,60400.0,33.2623,33.3782,33.2623,33.3782,60400.0
2013-08-14 12:10:00,43.2,43.24,43.19,43.22,126400.0,33.3782,33.4091,33.3705,33.3937,126400.0
2013-08-14 12:20:00,43.21,43.22,43.19,43.21,12000.0,33.386,33.3937,33.3705,33.386,12000.0
2013-08-14 12:30:00,43.21,43.23,43.15,43.15,13000.0,33.386,33.4014,33.3396,33.3396,13000.0
2013-08-14 12:40:00,43.14,43.14,43.12,43.13,11000.0,33.3319,33.3319,33.3164,33.3241,11000.0
2013-08-14 12:50:00,43.13,43.15,43.12,43.14,15100.0,33.3241,33.3396,33.3164,33.3319,15100.0
2013-08-14 13:00:00,43.14,43.17,43.12,43.16,13300.0,33.3319,33.3551,33.3164,33.3473,13300.0
2013-08-14 13:10:00,43.17,43.17,43.15,43.16,9400.0,33.3551,33.3551,33.3396,33.3473,9400.0
2013-08-14 13:20:00,43.17,43.18,43.15,43.16,7700.0,33.3551,33.3628,33.3396,33.3473,7700.0
2013-08-14 13:30:00,43.15,43.15,43.1,43.12,19300.0,33.3396,33.3396,33.301,33.3164,19300.0
2013-08-14 13:40:00,43.11,43.14,43.09,43.1,15600.0,33.3087,33.3319,33.2932,33.301,15600.0
2013-08-14 13:50:00,43.11,43.13,43.1,43.12,17900.0,33.3087,33.3241,33.301,33.3164,17900.0
2013-08-14 14:00:00,43.12,43.16,43.11,43.16,13700.0,33.3164,33.3473,33.3087,33.3473,13700.0
2013-08-14 14:10:00,43.17,43.17,43.14,43.15,10500.0,33.3551,33.3551,33.3319,33.3396,10500.0
2013-08-14 14:20:00,43.15,43.15,43.13,43.13,12800.0,33.3396,33.3396,33.3241,33.3241,12800.0
2013-08-14 14:30:00,43.14,43.14,43.07,43.1,24700.0,33.3319,33.3319,33.2778,33.301,24700.0
2013-08-14 14:40:00,43.11,43.13,43.09,43.11,13800.0,33.3087,33.3241,33.2932,33.3087,13800.0
2013-08-14 14:50:00,43.12,43.13,43.11,43.13,10400.0,33.3164,33.3241,33.3087,33.3241,10400.0
2013-08-14 15:00:00,43.13,43.15,43.09,43.15,30900.0,33.3241,33.3396,33.2932,33.3396,30900.0
2013-08-14 15:10:00,43.15,43.2,43.15,43.19,23200.0,33.3396,33.3782,33.3396,33.3705,23200.0
2013-08-14 15:20:00,43.19,43.19,43.14,43.15,46300.0,33.3705,33.3705,33.3319,33.3396,46300.0
2013-08-14 15:30:00,43.15,43.16,43.13,43.16,29400.0,33.3396,33.3473,33.3241,33.3473,29400.0
2013-08-14 15:40:00,43.16,43.16,43.1,43.12,45500.0,33.3473,33.3473,33.301,33.3164,45500.0
2013-08-14 15:50:00,43.11,43.14,43.1,43.12,142300.0,33.3087,33.3319,33.301,33.3164,142300.0
2013-08-15 09:30:00,42.45,42.45,42.0,42.23,298900.0,32.7987,32.7987,32.4511,32.6288,298900.0
2013-08-15 09:40:00,42.23,42.26,42.05,42.06,252500.0,32.6288,32.6519,32.4897,32.4974,252500.0
2013-08-15 09:50:00,42.05,42.11,42.01,42.02,128000.0,32.4897,32.536,32.4588,32.4665,128000.0
2013-08-15 10:00:00,42.02,42.03,41.74,41.83,175000.0,32.4665,32.4742,32.2502,32.3197,175000.0
2013-08-15 10:10:00,41.82,42.01,41.81,41.9,173800.0,32.312,32.4588,32.3043,32.3738,173800.0
2013-08-15 10:20:00,41.9,42.01,41.88,41.99,70600.0,32.3738,32.4588,32.3583,32.4433,70600.0
2013-08-15 10:30:00,41.99,42.01,41.95,41.96,75400.0,32.4433,32.4588,32.4124,32.4202,75400.0
2013-08-15 10:40:00,41.95,41.98,41.91,41.93,48900.0,32.4124,32.4356,32.3815,32.397,48900.0
2013-08-15 10:50:00,41.93,42.04,41.9,42.01,80800.0,32.397,32.482,32.3738,32.4588,80800.0
2013-08-15 11:00:00,42.0,42.09,42.0,42.05,68000.0,32.4511,32.5206,32.4511,32.4897,68000.0
2013-08-15 11:10:00,42.05,42.11,42.05,42.11,39900.0,32.4897,32.536,32.4897,32.536,39900.0
2013-08-15 11:20:00,42.11,42.11,42.04,42.04,58100.0,32.536,32.536,32.482,32.482,58100.0
2013-08-15 11:30:00,42.04,42.06,42.02,42.03,88700.0,32.482,32.4974,32.4665,32.4742,88700.0
2013-08-15 11:40:00,42.03,42.06,42.0,42.05,30700.0,32.4742,32.4974,32.4511,32.4897,30700.0
2013-08-15 11:50:00,42.06,42.06,41.98,42.0,42300.0,32.4974,32.4974,32.4356,32.4511,42300.0
2013-08-15 12:00:00,42.0,42.05,42.0,42.05,43400.0,32.4511,32.4897,32.4511,32.4897,43400.0
2013-08-15 12:10:00,42.05,42.05,42.0,42.0,18600.0,32.4897,32.4897,32.4511,32.4511,18600.0
2013-08-15 12:20:00,42.01,42.02,41.93,41.94,38200.0,32.4588,32.4665,32.397,32.4047,38200.0
2013-08-15 12:30:00,41.94,41.96,41.85,41.86,32500.0,32.4047,32.4202,32.3352,32.3429,32500.0
2013-08-15 12:40:00,41.85,41.87,41.81,41.81,22200.0,32.3352,32.3506,32.3043,32.3043,22200.0
2013-08-15 12:50:00,41.82,41.84,41.8,41.8,21200.0,32.312,32.3274,32.2965,32.2965,21200.0
2013-08-15 13:00:00,41.8,41.81,41.76,41.77,29400.0,32.2965,32.3043,32.2656,32.2733,29400.0
2013-08-15 13:10:00,41.77,41.79,41.73,41.78,50400.0,32.2733,32.2888,32.2424,32.2811,50400.0
2013-08-15 13:20:00,41.78,41.8,41.76,41.76,36200.0,32.2811,32.2965,32.2656,32.2656,36200.0
2013-08-15 13:30:00,41.77,41.8,41.75,41.77,27300.0,32.2733,32.2965,32.2579,32.2733,27300.0
2013-08-15 13:40:00,41.77,41.79,41.76,41.77,25600.0,32.2733,32.2888,32.2656,32.2733,25600.0
2013-08-15 13:50:00,41.76,41.8,41.71,41.73,69600.0,32.2656,32.2965,32.227,32.2424,69600.0
2013-08-15 14:00:00,41.73,41.76,41.67,41.68,91700.0,32.2424,32.2656,32.1961,32.2038,91700.0
2013-08-15 14:10:00,41.69,41.7,41.65,41.7,39600.0,32.2115,32.2193,32.1806,32.2193,39600.0
2013-08-15 14:20:00,41.7,41.79,41.69,41.76,55200.0,32.2193,32.2888,32.2115,32.2656,55200.0
2013-08-15 14:30:00,41.77,41.79,41.75,41.75,28200.0,32.2733,32.2888,32.2579,32.2579,28200.0
2013-08-15 14:40:00,41.76,41.79,41.75,41.76,32100.0,32.2656,32.2888,32.2579,32.2656,32100.0
2013-08-15 14:50:00,41.76,41.77,41.73,41.77,42300.0,32.2656,32.2733,32.2424,32.2733,42300.0
2013-08-15 15:00:00,41.76,41.79,41.75,41.76,32300.0,32.2656,32.2888,32.2579,32.2656,32300.0
2013-08-15 15:10:00,41.76,41.77,41.7,41.7,34000.0,32.2656,32.2733,32.2193,32.2193,34000.0
2013-08-15 15:20:00,41.69,41.75,41.69,41.73,29200.0,32.2115,32.2579,32.2115,32.2424,29200.0
2013-08-15 15:30:00,41.74,41.8,41.73,41.8,83000.0,32.2502,32.2965,32.2424,32.2965,83000.0
2013-08-15 15:40:00,41.79,41.84,41.77,41.84,69600.0,32.2888,32.3274,32.2733,32.3274,69600.0
2013-08-15 15:50:00,41.84,41.86,41.81,41.84,180000.0,32.3274,32.3429,32.3043,32.3274,180000.0
2013-08-16 09:30:00,41.73,41.9,41.71,41.9,199400.0,32.2424,32.3738,32.227,32.3738,199400.0
2013-08-16 09:40:00,41.87,41.95,41.78,41.89,70000.0,32.3506,32.4124,32.2811,32.3661,70000.0
2013-08-16 09:50:00,41.88,41.99,41.88,41.99,56900.0,32.3583,32.4433,32.3583,32.4433,56900.0
2013-08-16 10:00:00,41.99,42.02,41.9,41.91,91700.0,32.4433,32.4665,32.3738,32.3815,91700.0
2013-08-16 10:10:00,41.89,41.91,41.79,41.8,21000.0,32.3661,32.3815,32.2888,32.2965,21000.0
2013-08-16 10:20:00,41.8,41.85,41.75,41.85,13100.0,32.2965,32.3352,32.2579,32.3352,13100.0
2013-08-16 10:30:00,41.85,41.98,41.84,41.98,17600.0,32.3352,32.4356,32.3274,32.4356,17600.0
2013-08-16 10:40:00,41.98,41.98,41.89,41.95,21700.0,32.4356,32.4356,32.3661,32.4124,21700.0
2013-08-16 10:50:00,41.95,42.02,41.92,41.96,15500.0,32.4124,32.4665,32.3892,32.4202,15500.0
2013-08-16 11:00:00,41.96,42.02,41.93,42.0,40600.0,32.4202,32.4665,32.397,32.4511,40600.0
2013-08-16 11:10:00,41.99,42.05,41.99,42.01,15800.0,32.4433,32.4897,32.4433,32.4588,15800.0
2013-08-16 11:20:00,42.01,42.01,41.95,41.98,25200.0,32.4588,32.4588,32.4124,32.4356,25200.0
2013-08-16 11:30:00,41.97,42.01,41.96,42.01,11200.0,32.4279,32.4588,32.4202,32.4588,11200.0
2013-08-16 11:40:00,42.01,42.05,42.0,42.02,15400.0,32.4588,32.4897,32.4511,32.4665,15400.0
2013-08-16 11:50:00,42.01,42.07,42.0,42.04,12200.0,32.4588,32.5051,32.4511,32.482,12200.0
2013-08-16 12:00:00,42.03,42.04,42.01,42.02,12400.0,32.4742,32.482,32.4588,32.4665,12400.0
2013-08-16 12:10:00,42.03,42.07,42.01,42.07,8100.0,32.4742,32.5051,32.4588,32.5051,8100.0
2013-08-16 12:20:00,42.06,42.06,41.99,42.0,21800.0,32.4974,32.4974,32.4433,32.4511,21800.0
2013-08-16 12:30:00,42.0,42.05,42.0,42.03,23800.0,32.4511,32.4897,32.4511,32.4742,23800.0
2013-08-16 12:40:00,42.03,42.03,41.92,41.92,13100.0,32.4742,32.4742,32.3892,32.3892,13100.0
2013-08-16 12:50:00,41.92,41.95,41.91,41.91,7000.0,32.3892,32.4124,32.3815,32.3815,7000.0
2013-08-16 13:00:00,41.91,41.91,41.86,41.86,15500.0,32.3815,32.3815,32.3429,32.3429,15500.0
2013-08-16 13:10:00,41.86,41.86,41.82,41.86,10900.0,32.3429,32.3429,32.312,32.3429,10900.0
2013-08-16 13:20:00,41.86,41.88,41.84,41.85,12200.0,32.3429,32.3583,32.3274,32.3352,12200.0
2013-08-16 13:30:00,41.85,41.87,41.83,41.83,13100.0,32.3352,32.3506,32.3197,32.3197,13100.0
2013-08-16 13:40:00,41.83,41.84,41.79,41.84,11100.0,32.3197,32.3274,32.2888,32.3274,11100.0
2013-08-16 13:50:00,41.83,41.88,41.83,41.87,15300.0,32.3197,32.3583,32.3197,32.3506,15300.0
2013-08-16 14:00:00,41.88,41.89,41.81,41.82,21400.0,32.3583,32.3661,32.3043,32.312,21400.0
2013-08-16 14:10:00,41.83,41.84,41.76,41.79,26000.0,32.3197,32.3274,32.2656,32.2888,26000.0
2013-08-16 14:20:00,41.78,41.83,41.78,41.82,15600.0,32.2811,32.3197,32.2811,32.312,15600.0
2013-08-16 14:30:00,41.82,41.82,41.78,41.78,16600.0,32.312,32.312,32.2811,32.2811,16600.0
2013-08-16 14:40:00,41.79,41.79,41.74,41.76,53700.0,32.2888,32.2888,32.2502,32.2656,53700.0
2013-08-16 14:50:00,41.76,41.85,41.76,41.84,18300.0,32.2656,32.3352,32.2656,32.3274,18300.0
2013-08-16 15:00:00,41.83,41.86,41.82,41.86,16500.0,32.3197,32.3429,32.312,32.3429,16500.0
2013-08-16 15:10:00,41.86,41.86,41.82,41.83,22600.0,32.3429,32.3429,32.312,32.3197,22600.0
2013-08-16 15:20:00,41.83,41.88,41.81,41.88,20200.0,32.3197,32.3583,32.3043,32.3583,20200.0
2013-08-16 15:30:00,41.88,41.96,41.88,41.95,46500.0,32.3583,32.4202,32.3583,32.4124,46500.0
2013-08-16 15:40:00,41.94,41.97,41.91,41.94,82500.0,32.4047,32.4279,32.3815,32.4047,82500.0
2013-08-16 15:50:00,41.94,41.95,41.92,41.92,104000.0,32.4047,32.4124,32.3892,32.3892,104000.0
2013-08-19 09:30:00,41.9,41.96,41.81,41.9,40200.0,32.3738,32.4202,32.3043,32.3738,40200.0
2013-08-19 09:40:00,41.91,41.98,41.9,41.93,20100.0,32.3815,32.4356,32.3738,32.397,20100.0
2013-08-19 09:50:00,41.93,41.97,41.85,41.89,32200.0,32.397,32.4279,32.3352,32.3661,32200.0
2013-08-19 10:00:00,41.89,41.92,41.76,41.76,47500.0,32.3661,32.3892,32.2656,32.2656,47500.0
2013-08-19 10:10:00,41.76,41.79,41.74,41.76,27400.0,32.2656,32.2888,32.2502,32.2656,27400.0
2013-08-19 10:20:00,41.76,41.78,41.72,41.74,17900.0,32.2656,32.2811,32.2347,32.2502,17900.0
2013-08-19 10:30:00,41.75,41.86,41.75,41.86,20300.0,32.2579,32.3429,32.2579,32.3429,20300.0
2013-08-19 10:40:00,41.87,41.9,41.84,41.85,33800.0,32.3506,32.3738,32.3274,32.3352,33800.0
2013-08-19 10:50:00,41.85,41.88,41.79,41.8,24000.0,32.3352,32.3583,32.2888,32.2965,24000.0
2013-08-19 11:00:00,41.81,41.87,41.78,41.86,21600.0,32.3043,32.3506,32.2811,32.3429,21600.0
2013-08-19 11:10:00,41.87,41.92,41.86,41.86,18800.0,32.3506,32.3892,32.3429,32.3429,18800.0
2013-08-19 11:20:00,41.86,41.91,41.86,41.89,16300.0,32.3429,32.3815,32.3429,32.3661,16300.0
2013-08-19 11:30:00,41.89,41.89,41.84,41.86,25400.0,32.3661,32.3661,32.3274,32.3429,25400.0
2013-08-19 11:40:00,41.86,41.87,41.84,41.84,15300.0,32.3429,32.3506,32.3274,32.3274,15300.0
2013-08-19 11:50:00,41.85,41.9,41.82,41.9,32000.0,32.3352,32.3738,32.312,32.3738,32000.0
2013-08-19 12:00:00,41.9,41.9,41.85,41.88,10700.0,32.3738,32.3738,32.3352,32.3583,10700.0
2013-08-19 12:10:00,41.87,41.95,41.86,41.94,17400.0,32.3506,32.4124,32.3429,32.4047,17400.0
2013-08-19 12:20:00,41.94,41.95,41.9,41.92,10700.0,32.4047,32.4124,32.3738,32.3892,10700.0
2013-08-19 12:30:00,41.92,41.92,41.85,41.86,12900.0,32.3892,32.3892,32.3352,32.3429,12900.0
2013-08-19 12:40:00,41.86,41.9,41.83,41.89,14200.0,32.3429,32.3738,32.3197,32.3661,14200.0
2013-08-19 12:50:00,41.88,41.93,41.88,41.92,9700.0,32.3583,32.397,32.3583,32.3892,9700.0
2013-08-19 13:00:00,41.91,41.91,41.86,41.91,22700.0,32.3815,32.3815,32.3429,32.3815,22700.0
2013-08-19 13:10:00,41.91,41.92,41.85,41.86,17000.0,32.3815,32.3892,32.3352,32.3429,17000.0
2013-08-19 13:20:00,41.85,41.86,41.8,41.82,13900.0,32.3352,32.3429,32.2965,32.312,13900.0
2013-08-19 13:30:00,41.82,41.82,41.75,41.77,19600.0,32.312,32.312,32.2579,32.2733,19600.0
2013-08-19 13:40:00,41.76,41.77,41.74,41.74,10800.0,32.2656,32.2733,32.2502,32.2502,10800.0
2013-08-19 13:50:00,41.74,41.79,41.73,41.78,17200.0,32.2502,32.2888,32.2424,32.2811,17200.0
2013-08-19 14:00:00,41.78,41.79,41.7,41.71,24100.0,32.2811,32.2888,32.2193,32.227,24100.0
2013-08-19 14:10:00,41.71,41.78,41.71,41.78,15900.0,32.227,32.2811,32.227,32.2811,15900.0
2013-08-19 14:20:00,41.77,41.79,41.76,41.79,31700.0,32.2733,32.2888,32.2656,32.2888,31700.0
2013-08-19 14:30:00,41.8,41.8,41.74,41.76,34800.0,32.2965,32.2965,32.2502,32.2656,34800.0
2013-08-19 14:40:00,41.75,41.78,41.74,41.76,22100.0,32.2579,32.2811,32.2502,32.2656,22100.0
2013-08-19 14:50:00,41.76,41.81,41.75,41.8,17800.0,32.2656,32.3043,32.2579,32.2965,17800.0
2013-08-19 15:00:00,41.8,41.82,41.74,41.75,42000.0,32.2965,32.312,32.2502,32.2579,42000.0
2013-08-19 15:10:00,41.74,41.81,41.72,41.8,33200.0,32.2502,32.3043,32.2347,32.2965,33200.0
2013-08-19 15:20:00,41.81,41.86,41.8,41.82,30200.0,32.3043,32.3429,32.2965,32.312,30200.0
2013-08-19 15:30:00,41.83,41.84,41.7,41.71,108300.0,32.3197,32.3274,32.2193,32.227,108300.0
2013-08-19 15:40:00,41.71,41.74,41.7,41.72,62600.0,32.227,32.2502,32.2193,32.2347,62600.0
2013-08-19 15:50:00,41.71,41.74,41.69,41.71,122100.0,32.227,32.2502,32.2115,32.227,122100.0
2013-08-20 09:30:00,41.73,41.74,41.59,41.62,40800.0,32.2424,32.2502,32.1343,32.1575,40800.0
2013-08-20 09:40:00,41.62,41.63,41.54,41.62,44200.0,32.1575,32.1652,32.0956,32.1575,44200.0
2013-08-20 09:50:00,41.63,41.69,41.62,41.68,29500.0,32.1652,32.2115,32.1575,32.2038,29500.0
2013-08-20 10:00:00,41.69,41.79,41.69,41.78,32400.0,32.2115,32.2888,32.2115,32.2811,32400.0
2013-08-20 10:10:00,41.79,41.8,41.78,41.8,28700.0,32.2888,32.2965,32.2811,32.2965,28700.0
2013-08-20 10:20:00,41.8,41.91,41.8,41.87,29500.0,32.2965,32.3815,32.2965,32.3506,29500.0
2013-08-20 10:30:00,41.87,41.98,41.87,41.97,26800.0,32.3506,32.4356,32.3506,32.4279,26800.0
2013-08-20 10:40:00,41.98,41.98,41.94,41.96,24000.0,32.4356,32.4356,32.4047,32.4202,24000.0
2013-08-20 10:50:00,41.97,42.05,41.95,42.02,41400.0,32.4279,32.4897,32.4124,32.4665,41400.0
2013-08-20 11:00:00,42.01,42.06,42.01,42.05,20900.0,32.4588,32.4974,32.4588,32.4897,20900.0
2013-08-20 11:10:00,42.06,42.06,42.01,42.06,28500.0,32.4974,32.4974,32.4588,32.4974,28500.0
2013-08-20 11:20:00,42.05,42.08,42.05,42.08,27000.0,32.4897,32.5129,32.4897,32.5129,27000.0
2013-08-20 11:30:00,42.08,42.21,42.08,42.2,45500.0,32.5129,32.6133,32.5129,32.6056,45500.0
2013-08-20 11:40:00,42.2,42.24,42.19,42.21,29400.0,32.6056,32.6365,32.5979,32.6133,29400.0
2013-08-20 11:50:00,42.22,42.24,42.19,42.23,79900.0,32.621,32.6365,32.5979,32.6288,79900.0
2013-08-20 12:00:00,42.23,42.33,42.23,42.32,66000.0,32.6288,32.706,32.6288,32.6983,66000.0
2013-08-20 12:10:00,42.32,42.37,42.31,42.37,126800.0,32.6983,32.7369,32.6906,32.7369,126800.0
2013-08-20 12:20:00,42.37,42.38,42.31,42.33,68000.0,32.7369,32.7447,32.6906,32.706,68000.0
2013-08-20 12:30:00,42.33,42.35,42.32,42.34,36100.0,32.706,32.7215,32.6983,32.7138,36100.0
2013-08-20 12:40:00,42.34,42.34,42.32,42.34,28900.0,32.7138,32.7138,32.6983,32.7138,28900.0
2013-08-20 12:50:00,42.33,42.35,42.3,42.33,43300.0,32.706,32.7215,32.6829,32.706,43300.0
2013-08-20 13:00:00,42.34,42.35,42.32,42.34,17600.0,32.7138,32.7215,32.6983,32.7138,17600.0
2013-08-20 13:10:00,42.35,42.36,42.34,42.34,23000.0,32.7215,32.7292,32.7138,32.7138,23000.0
2013-08-20 13:20:00,42.34,42.34,42.31,42.32,54100.0,32.7138,32.7138,32.6906,32.6983,54100.0
2013-08-20 13:30:00,42.31,42.31,42.26,42.3,24700.0,32.6906,32.6906,32.6519,32.6829,24700.0
2013-08-20 13:40:00,42.29,42.31,42.26,42.3,17800.0,32.6751,32.6906,32.6519,32.6829,17800.0
2013-08-20 13:50:00,42.3,42.3,42.23,42.26,31100.0,32.6829,32.6829,32.6288,32.6519,31100.0
2013-08-20 14:00:00,42.26,42.26,42.21,42.23,14700.0,32.6519,32.6519,32.6133,32.6288,14700.0
2013-08-20 14:10:00,42.23,42.24,42.21,42.22,9800.0,32.6288,32.6365,32.6133,32.621,9800.0
2013-08-20 14:20:00,42.21,42.29,42.2,42.25,19000.0,32.6133,32.6751,32.6056,32.6442,19000.0
2013-08-20 14:30:00,42.25,42.26,42.18,42.21,26600.0,32.6442,32.6519,32.5901,32.6133,26600.0
2013-08-20 14:40:00,42.21,42.21,42.16,42.2,26800.0,32.6133,32.6133,32.5747,32.6056,26800.0
2013-08-20 14:50:00,42.2,42.23,42.18,42.2,28300.0,32.6056,32.6288,32.5901,32.6056,28300.0
2013-08-20 15:00:00,42.2,42.26,42.17,42.24,30100.0,32.6056,32.6519,32.5824,32.6365,30100.0
2013-08-20 15:10:00,42.24,42.26,42.22,42.24,22100.0,32.6365,32.6519,32.621,32.6365,22100.0
2013-08-20 15:20:00,42.23,42.25,42.21,42.24,24500.0,32.6288,32.6442,32.6133,32.6365,24500.0
2013-08-20 15:30:00,42.23,42.24,42.2,42.23,28600.0,32.6288,32.6365,32.6056,32.6288,28600.0
2013-08-20 15:40:00,42.23,42.24,42.15,42.16,62700.0,32.6288,32.6365,32.567,32.5747,62700.0
2013-08-20 15:50:00,42.16,42.17,42.12,42.13,120400.0,32.5747,32.5824,32.5438,32.5515,120400.0
2013-08-21 09:30:00,42.0,42.04,41.84,41.95,36200.0,32.4511,32.482,32.3274,32.4124,36200.0
2013-08-21 09:40:00,41.94,42.0,41.89,41.96,16400.0,32.4047,32.4511,32.3661,32.4202,16400.0
2013-08-21 09:50:00,41.93,41.93,41.79,41.83,22700.0,32.397,32.397,32.2888,32.3197,22700.0
2013-08-21 10:00:00,41.82,41.87,41.79,41.83,25100.0,32.312,32.3506,32.2888,32.3197,25100.0
2013-08-21 10:10:00,41.81,41.85,41.73,41.76,24600.0,32.3043,32.3352,32.2424,32.2656,24600.0
2013-08-21 10:20:00,41.76,41.8,41.72,41.74,26600.0,32.2656,32.2965,32.2347,32.2502,26600.0
2013-08-21 10:30:00,41.74,41.75,41.6,41.62,66200.0,32.2502,32.2579,32.142,32.1575,66200.0
2013-08-21 10:40:00,41.63,41.67,41.6,41.62,45300.0,32.1652,32.1961,32.142,32.1575,45300.0
2013-08-21 10:50:00,41.61,41.62,41.56,41.59,45700.0,32.1497,32.1575,32.1111,32.1343,45700.0
2013-08-21 11:00:00,41.59,41.61,41.56,41.58,24700.0,32.1343,32.1497,32.1111,32.1265,24700.0
2013-08-21 11:10:00,41.57,41.66,41.57,41.66,23300.0,32.1188,32.1884,32.1188,32.1884,23300.0
2013-08-21 11:20:00,41.66,41.66,41.61,41.63,32900.0,32.1884,32.1884,32.1497,32.1652,32900.0
2013-08-21 11:30:00,41.63,41.71,41.63,41.66,38400.0,32.1652,32.227,32.1652,32.1884,38400.0
2013-08-21 11:40:00,41.66,41.7,41.65,41.66,21100.0,32.1884,32.2193,32.1806,32.1884,21100.0
2013-08-21 11:50:00,41.66,41.67,41.64,41.66,43600.0,32.1884,32.1961,32.1729,32.1884,43600.0
2013-08-21 12:00:00,41.67,41.67,41.63,41.65,21000.0,32.1961,32.1961,32.1652,32.1806,21000.0
2013-08-21 12:10:00,41.65,41.66,41.64,41.65,21500.0,32.1806,32.1884,32.1729,32.1806,21500.0
2013-08-21 12:20:00,41.65,41.68,41.64,41.67,24200.0,32.1806,32.2038,32.1729,32.1961,24200.0
2013-08-21 12:30:00,41.67,41.68,41.64,41.65,36000.0,32.1961,32.2038,32.1729,32.1806,36000.0
2013-08-21 12:40:00,41.65,41.69,41.64,41.69,47300.0,32.1806,32.2115,32.1729,32.2115,47300.0
2013-08-21 12:50:00,41.69,41.69,41.65,41.66,30300.0,32.2115,32.2115,32.1806,32.1884,30300.0
2013-08-21 13:00:00,41.66,41.66,41.62,41.65,24600.0,32.1884,32.1884,32.1575,32.1806,24600.0
2013-08-21 13:10:00,41.64,41.72,41.64,41.71,22400.0,32.1729,32.2347,32.1729,32.227,22400.0
2013-08-21 13:20:00,41.7,41.72,41.68,41.72,22500.0,32.2193,32.2347,32.2038,32.2347,22500.0
2013-08-21 13:30:00,41.72,41.74,41.71,41.72,15000.0,32.2347,32.2502,32.227,32.2347,15000.0
2013-08-21 13:40:00,41.72,41.73,41.69,41.71,19000.0,32.2347,32.2424,32.2115,32.227,19000.0
2013-08-21 13:50:00,41.71,41.76,41.71,41.76,13500.0,32.227,32.2656,32.227,32.2656,13500.0
2013-08-21 14:00:00,41.75,41.75,41.5,41.58,72300.0,32.2579,32.2579,32.0647,32.1265,72300.0
2013-08-21 14:10:00,41.59,41.67,41.57,41.61,37700.0,32.1343,32.1961,32.1188,32.1497,37700.0
2013-08-21 14:20:00,41.6,41.63,41.54,41.63,25900.0,32.142,32.1652,32.0956,32.1652,25900.0
2013-08-21 14:30:00,41.63,41.73,41.63,41.7,38300.0,32.1652,32.2424,32.1652,32.2193,38300.0
2013-08-21 14:40:00,41.7,41.81,41.68,41.79,27700.0,32.2193,32.3043,32.2038,32.2888,27700.0
2013-08-21 14:50:00,41.79,41.84,41.78,41.84,26700.0,32.2888,32.3274,32.2811,32.3274,26700.0
2013-08-21 15:00:00,41.84,41.84,41.74,41.76,32200.0,32.3274,32.3274,32.2502,32.2656,32200.0
2013-08-21 15:10:00,41.76,41.81,41.73,41.79,34700.0,32.2656,32.3043,32.2424,32.2888,34700.0
2013-08-21 15:20:00,41.78,41.79,41.72,41.74,21800.0,32.2811,32.2888,32.2347,32.2502,21800.0
2013-08-21 15:30:00,41.73,41.79,41.71,41.72,28600.0,32.2424,32.2888,32.227,32.2347,28600.0
2013-08-21 15:40:00,41.72,41.73,41.58,41.62,75200.0,32.2347,32.2424,32.1265,32.1575,75200.0
2013-08-21 15:50:00,41.61,41.64,41.57,41.57,105400.0,32.1497,32.1729,32.1188,32.1188,105400.0
2013-08-22 09:30:00,41.64,41.79,41.59,41.75,39700.0,32.1729,32.2888,32.1343,32.2579,39700.0
2013-08-22 09:40:00,41.75,41.98,41.75,41.83,154400.0,32.2579,32.4356,32.2579,32.3197,154400.0
2013-08-22 09:50:00,41.83,41.91,41.81,41.83,63200.0,32.3197,32.3815,32.3043,32.3197,63200.0
2013-08-22 10:00:00,41.83,41.86,41.77,41.78,44900.0,32.3197,32.3429,32.2733,32.2811,44900.0
2013-08-22 10:10:00,41.77,41.87,41.75,41.86,16800.0,32.2733,32.3506,32.2579,32.3429,16800.0
2013-08-22 10:20:00,41.86,41.86,41.81,41.83,43000.0,32.3429,32.3429,32.3043,32.3197,43000.0
2013-08-22 10:30:00,41.84,41.91,41.84,41.91,12000.0,32.3274,32.3815,32.3274,32.3815,12000.0
2013-08-22 10:40:00,41.91,41.97,41.91,41.96,17000.0,32.3815,32.4279,32.3815,32.4202,17000.0
2013-08-22 10:50:00,41.96,41.96,41.88,41.88,10500.0,32.4202,32.4202,32.3583,32.3583,10500.0
2013-08-22 11:00:00,41.89,41.92,41.87,41.89,15500.0,32.3661,32.3892,32.3506,32.3661,15500.0
2013-08-22 11:10:00,41.91,41.93,41.85,41.86,7900.0,32.3815,32.397,32.3352,32.3429,7900.0
2013-08-22 11:20:00,41.86,41.87,41.81,41.82,43400.0,32.3429,32.3506,32.3043,32.312,43400.0
2013-08-22 11:30:00,41.82,41.84,41.8,41.8,22100.0,32.312,32.3274,32.2965,32.2965,22100.0
2013-08-22 11:40:00,41.8,41.85,41.76,41.85,18900.0,32.2965,32.3352,32.2656,32.3352,18900.0
2013-08-22 11:50:00,41.85,41.87,41.83,41.86,14900.0,32.3352,32.3506,32.3197,32.3429,14900.0
2013-08-22 12:00:00,41.88,42.0,41.88,41.95,43400.0,32.3583,32.4511,32.3583,32.4124,43400.0
2013-08-22 12:10:00,41.94,41.96,41.9,41.91,16500.0,32.4047,32.4202,32.3738,32.3815,16500.0
2013-08-22 12:20:00,41.9,41.91,41.87,41.88,6900.0,32.3738,32.3815,32.3506,32.3583,6900.0
2013-08-22 12:30:00,41.88,41.98,41.87,41.98,6800.0,32.3583,32.4356,32.3506,32.4356,6800.0
2013-08-22 12:40:00,41.97,41.98,41.94,41.94,5300.0,32.4279,32.4356,32.4047,32.4047,5300.0
2013-08-22 12:50:00,41.95,41.98,41.93,41.97,4900.0,32.4124,32.4356,32.397,32.4279,4900.0
2013-08-22 13:00:00,41.98,42.03,41.96,42.02,8200.0,32.4356,32.4742,32.4202,32.4665,8200.0
2013-08-22 13:10:00,42.02,42.05,42.02,42.04,3900.0,32.4665,32.4897,32.4665,32.482,3900.0
2013-08-22 13:20:00,42.05,42.06,41.99,42.05,14400.0,32.4897,32.4974,32.4433,32.4897,14400.0
2013-08-22 13:30:00,42.05,42.1,42.03,42.1,13200.0,32.4897,32.5283,32.4742,32.5283,13200.0
2013-08-22 13:40:00,42.09,42.1,42.08,42.08,6600.0,32.5206,32.5283,32.5129,32.5129,6600.0
2013-08-22 13:50:00,42.08,42.14,42.08,42.14,36400.0,32.5129,32.5592,32.5129,32.5592,36400.0
2013-08-22 14:00:00,42.15,42.15,42.09,42.11,9600.0,32.567,32.567,32.5206,32.536,9600.0
2013-08-22 14:10:00,42.1,42.15,42.09,42.14,5500.0,32.5283,32.567,32.5206,32.5592,5500.0
2013-08-22 14:20:00,42.14,42.16,42.09,42.15,9300.0,32.5592,32.5747,32.5206,32.567,9300.0
2013-08-22 14:30:00,42.15,42.17,42.15,42.16,2800.0,32.567,32.5824,32.567,32.5747,2800.0
2013-08-22 14:40:00,42.16,42.16,42.1,42.11,5400.0,32.5747,32.5747,32.5283,32.536,5400.0
2013-08-22 14:50:00,42.1,42.1,41.99,42.01,8800.0,32.5283,32.5283,32.4433,32.4588,8800.0
2013-08-22 15:00:00,42.0,42.03,41.99,42.02,12900.0,32.4511,32.4742,32.4433,32.4665,12900.0
2013-08-22 15:10:00,42.01,42.03,41.96,41.98,8600.0,32.4588,32.4742,32.4202,32.4356,8600.0
2013-08-22 15:20:00,41.98,42.07,41.97,42.05,28100.0,32.4356,32.5051,32.4279,32.4897,28100.0
2013-08-22 15:30:00,42.05,42.05,41.98,41.99,46000.0,32.4897,32.4897,32.4356,32.4433,46000.0
2013-08-22 15:40:00,41.99,41.99,41.92,41.93,86700.0,32.4433,32.4433,32.3892,32.397,86700.0
2013-08-22 15:50:00,41.92,41.93,41.89,41.89,107400.0,32.3892,32.397,32.3661,32.3661,107400.0
2013-08-23 09:30:00,42.02,42.25,41.99,42.24,54400.0,32.4665,32.6442,32.4433,32.6365,54400.0
2013-08-23 09:40:00,42.25,42.27,42.14,42.16,126200.0,32.6442,32.6597,32.5592,32.5747,126200.0
2013-08-23 09:50:00,42.16,42.19,42.08,42.1,66400.0,32.5747,32.5979,32.5129,32.5283,66400.0
2013-08-23 10:00:00,42.09,42.12,41.99,42.06,64100.0,32.5206,32.5438,32.4433,32.4974,64100.0
2013-08-23 10:10:00,42.07,42.16,42.04,42.14,23100.0,32.5051,32.5747,32.482,32.5592,23100.0
2013-08-23 10:20:00,42.13,42.13,42.0,42.06,28700.0,32.5515,32.5515,32.4511,32.4974,28700.0
2013-08-23 10:30:00,42.07,42.07,42.02,42.04,13000.0,32.5051,32.5051,32.4665,32.482,13000.0
2013-08-23 10:40:00,42.05,42.09,42.05,42.09,15500.0,32.4897,32.5206,32.4897,32.5206,15500.0
2013-08-23 10:50:00,42.08,42.15,42.08,42.14,12100.0,32.5129,32.567,32.5129,32.5592,12100.0
2013-08-23 11:00:00,42.14,42.16,42.12,42.12,13700.0,32.5592,32.5747,32.5438,32.5438,13700.0
2013-08-23 11:10:00,42.12,42.14,42.09,42.1,11400.0,32.5438,32.5592,32.5206,32.5283,11400.0
2013-08-23 11:20:00,42.09,42.1,42.02,42.03,13900.0,32.5206,32.5283,32.4665,32.4742,13900.0
2013-08-23 11:30:00,42.03,42.04,41.98,42.0,17700.0,32.4742,32.482,32.4356,32.4511,17700.0
2013-08-23 11:40:00,42.0,42.07,42.0,42.07,15700.0,32.4511,32.5051,32.4511,32.5051,15700.0
2013-08-23 11:50:00,42.07,42.08,42.01,42.02,12800.0,32.5051,32.5129,32.4588,32.4665,12800.0
2013-08-23 12:00:00,42.02,42.09,42.01,42.08,17000.0,32.4665,32.5206,32.4588,32.5129,17000.0
2013-08-23 12:10:00,42.08,42.09,42.05,42.08,10300.0,32.5129,32.5206,32.4897,32.5129,10300.0
2013-08-23 12:20:00,42.08,42.1,42.05,42.1,12200.0,32.5129,32.5283,32.4897,32.5283,12200.0
2013-08-23 12:30:00,42.1,42.17,42.1,42.17,8700.0,32.5283,32.5824,32.5283,32.5824,8700.0
2013-08-23 12:40:00,42.17,42.2,42.16,42.16,14100.0,32.5824,32.6056,32.5747,32.5747,14100.0
2013-08-23 12:50:00,42.16,42.19,42.13,42.19,7300.0,32.5747,32.5979,32.5515,32.5979,7300.0
2013-08-23 13:00:00,42.19,42.2,42.12,42.12,8800.0,32.5979,32.6056,32.5438,32.5438,8800.0
2013-08-23 13:10:00,42.12,42.17,42.12,42.16,9500.0,32.5438,32.5824,32.5438,32.5747,9500.0
2013-08-23 13:20:00,42.16,42.19,42.15,42.15,13700.0,32.5747,32.5979,32.567,32.567,13700.0
2013-08-23 13:30:00,42.16,42.16,42.13,42.16,9400.0,32.5747,32.5747,32.5515,32.5747,9400.0
2013-08-23 13:40:00,42.15,42.2,42.15,42.17,12700.0,32.567,32.6056,32.567,32.5824,12700.0
2013-08-23 13:50:00,42.17,42.21,42.16,42.17,10400.0,32.5824,32.6133,32.5747,32.5824,10400.0
2013-08-23 14:00:00,42.18,42.19,42.14,42.15,9500.0,32.5901,32.5979,32.5592,32.567,9500.0
2013-08-23 14:10:00,42.16,42.16,42.12,42.13,12000.0,32.5747,32.5747,32.5438,32.5515,12000.0
2013-08-23 14:20:00,42.13,42.14,42.12,42.12,12500.0,32.5515,32.5592,32.5438,32.5438,12500.0
2013-08-23 14:30:00,42.13,42.16,42.12,42.15,9400.0,32.5515,32.5747,32.5438,32.567,9400.0
2013-08-23 14:40:00,42.16,42.18,42.15,42.18,9600.0,32.5747,32.5901,32.567,32.5901,9600.0
2013-08-23 14:50:00,42.18,42.19,42.15,42.17,13400.0,32.5901,32.5979,32.567,32.5824,13400.0
2013-08-23 15:00:00,42.18,42.18,42.13,42.14,10300.0,32.5901,32.5901,32.5515,32.5592,10300.0
2013-08-23 15:10:00,42.13,42.15,42.11,42.11,23400.0,32.5515,32.567,32.536,32.536,23400.0
2013-08-23 15:20:00,42.12,42.15,42.12,42.15,11600.0,32.5438,32.567,32.5438,32.567,11600.0
2013-08-23 15:30:00,42.15,42.16,42.12,42.16,28600.0,32.567,32.5747,32.5438,32.5747,28600.0
2013-08-23 15:40:00,42.16,42.21,42.14,42.19,74900.0,32.5747,32.6133,32.5592,32.5979,74900.0
2013-08-23 15:50:00,42.19,42.2,42.09,42.1,179400.0,32.5979,32.6056,32.5206,32.5283,179400.0
2013-08-26 09:30:00,42.14,42.16,41.99,42.05,31400.0,32.5592,32.5747,32.4433,32.4897,31400.0
2013-08-26 09:40:00,42.02,42.2,42.02,42.18,11600.0,32.4665,32.6056,32.4665,32.5901,11600.0
2013-08-26 09:50:00,42.18,42.22,42.11,42.13,16600.0,32.5901,32.621,32.536,32.5515,16600.0
2013-08-26 10:00:00,42.13,42.17,42.06,42.08,48300.0,32.5515,32.5824,32.4974,32.5129,48300.0
2013-08-26 10:10:00,42.09,42.19,42.08,42.16,29700.0,32.5206,32.5979,32.5129,32.5747,29700.0
2013-08-26 10:20:00,42.17,42.2,42.12,42.13,18400.0,32.5824,32.6056,32.5438,32.5515,18400.0
2013-08-26 10:30:00,42.14,42.14,42.1,42.14,20200.0,32.5592,32.5592,32.5283,32.5592,20200.0
2013-08-26 10:40:00,42.14,42.15,42.08,42.09,25800.0,32.5592,32.567,32.5129,32.5206,25800.0
2013-08-26 10:50:00,42.1,42.14,42.09,42.13,13900.0,32.5283,32.5592,32.5206,32.5515,13900.0
2013-08-26 11:00:00,42.14,42.16,42.11,42.11,18700.0,32.5592,32.5747,32.536,32.536,18700.0
2013-08-26 11:10:00,42.11,42.15,42.1,42.11,12800.0,32.536,32.567,32.5283,32.536,12800.0
2013-08-26 11:20:00,42.11,42.12,42.08,42.11,15500.0,32.536,32.5438,32.5129,32.536,15500.0
2013-08-26 11:30:00,42.11,42.15,42.1,42.11,17700.0,32.536,32.567,32.5283,32.536,17700.0
2013-08-26 11:40:00,42.11,42.15,42.1,42.11,15400.0,32.536,32.567,32.5283,32.536,15400.0
2013-08-26 11:50:00,42.11,42.12,42.09,42.11,9000.0,32.536,32.5438,32.5206,32.536,9000.0
2013-08-26 12:00:00,42.11,42.14,42.1,42.11,11000.0,32.536,32.5592,32.5283,32.536,11000.0
2013-08-26 12:10:00,42.12,42.13,42.1,42.12,6500.0,32.5438,32.5515,32.5283,32.5438,6500.0
2013-08-26 12:20:00,42.12,42.15,42.12,42.13,8500.0,32.5438,32.567,32.5438,32.5515,8500.0
2013-08-26 12:30:00,42.14,42.16,42.13,42.14,12600.0,32.5592,32.5747,32.5515,32.5592,12600.0
2013-08-26 12:40:00,42.14,42.14,42.11,42.12,9800.0,32.5592,32.5592,32.536,32.5438,9800.0
2013-08-26 12:50:00,42.12,42.14,42.12,42.14,5600.0,32.5438,32.5592,32.5438,32.5592,5600.0
2013-08-26 13:00:00,42.14,42.15,42.14,42.15,3300.0,32.5592,32.567,32.5592,32.567,3300.0
2013-08-26 13:10:00,42.15,42.15,42.12,42.14,11800.0,32.567,32.567,32.5438,32.5592,11800.0
2013-08-26 13:20:00,42.14,42.15,42.12,42.12,11400.0,32.5592,32.567,32.5438,32.5438,11400.0
2013-08-26 13:30:00,42.13,42.13,42.1,42.11,8500.0,32.5515,32.5515,32.5283,32.536,8500.0
2013-08-26 13:40:00,42.1,42.12,42.09,42.1,9700.0,32.5283,32.5438,32.5206,32.5283,9700.0
2013-08-26 13:50:00,42.11,42.14,42.08,42.13,114500.0,32.536,32.5592,32.5129,32.5515,114500.0
2013-08-26 14:00:00,42.14,42.14,42.12,42.12,13800.0,32.5592,32.5592,32.5438,32.5438,13800.0
2013-08-26 14:10:00,42.11,42.12,42.11,42.12,11500.0,32.536,32.5438,32.536,32.5438,11500.0
2013-08-26 14:20:00,42.12,42.12,42.09,42.12,19100.0,32.5438,32.5438,32.5206,32.5438,19100.0
2013-08-26 14:30:00,42.12,42.12,42.09,42.11,11200.0,32.5438,32.5438,32.5206,32.536,11200.0
2013-08-26 14:40:00,42.1,42.11,42.09,42.11,19200.0,32.5283,32.536,32.5206,32.536,19200.0
2013-08-26 14:50:00,42.11,42.11,42.09,42.09,17200.0,32.536,32.536,32.5206,32.5206,17200.0
2013-08-26 15:00:00,42.1,42.11,42.09,42.09,16000.0,32.5283,32.536,32.5206,32.5206,16000.0
2013-08-26 15:10:00,42.09,42.09,41.95,41.99,37600.0,32.5206,32.5206,32.4124,32.4433,37600.0
2013-08-26 15:20:00,41.98,41.98,41.9,41.94,35000.0,32.4356,32.4356,32.3738,32.4047,35000.0
2013-08-26 15:30:00,41.95,42.02,41.95,42.0,32200.0,32.4124,32.4665,32.4124,32.4511,32200.0
2013-08-26 15:40:00,42.01,42.05,41.98,42.0,63700.0,32.4588,32.4897,32.4356,32.4511,63700.0
2013-08-26 15:50:00,41.99,42.01,41.96,41.98,109400.0,32.4433,32.4588,32.4202,32.4356,109400.0
2013-08-27 09:30:00,41.6,41.75,41.59,41.71,61400.0,32.142,32.2579,32.1343,32.227,61400.0
2013-08-27 09:40:00,41.72,41.8,41.71,41.76,74400.0,32.2347,32.2965,32.227,32.2656,74400.0
2013-08-27 09:50:00,41.76,41.79,41.7,41.7,93300.0,32.2656,32.2888,32.2193,32.2193,93300.0
2013-08-27 10:00:00,41.71,41.76,41.65,41.65,51000.0,32.227,32.2656,32.1806,32.1806,51000.0
2013-08-27 10:10:00,41.65,41.68,41.54,41.56,77600.0,32.1806,32.2038,32.0956,32.1111,77600.0
2013-08-27 10:20:00,41.55,41.56,41.48,41.5,72900.0,32.1034,32.1111,32.0493,32.0647,72900.0
2013-08-27 10:30:00,41.5,41.6,41.5,41.58,59200.0,32.0647,32.142,32.0647,32.1265,59200.0
2013-08-27 10:40:00,41.59,41.64,41.58,41.63,35900.0,32.1343,32.1729,32.1265,32.1652,35900.0
2013-08-27 10:50:00,41.63,41.71,41.57,41.7,33300.0,32.1652,32.227,32.1188,32.2193,33300.0
2013-08-27 11:00:00,41.69,41.7,41.56,41.58,27700.0,32.2115,32.2193,32.1111,32.1265,27700.0
2013-08-27 11:10:00,41.58,41.6,41.52,41.56,27400.0,32.1265,32.142,32.0802,32.1111,27400.0
2013-08-27 11:20:00,41.55,41.56,41.52,41.55,29400.0,32.1034,32.1111,32.0802,32.1034,29400.0
2013-08-27 11:30:00,41.54,41.59,41.5,41.57,42200.0,32.0956,32.1343,32.0647,32.1188,42200.0
2013-08-27 11:40:00,41.58,41.59,41.53,41.54,48400.0,32.1265,32.1343,32.0879,32.0956,48400.0
2013-08-27 11:50:00,41.55,41.57,41.5,41.56,36700.0,32.1034,32.1188,32.0647,32.1111,36700.0
2013-08-27 12:00:00,41.56,41.58,41.48,41.49,18600.0,32.1111,32.1265,32.0493,32.057,18600.0
2013-08-27 12:10:00,41.48,41.5,41.44,41.49,17700.0,32.0493,32.0647,32.0184,32.057,17700.0
2013-08-27 12:20:00,41.49,41.53,41.49,41.52,9700.0,32.057,32.0879,32.057,32.0802,9700.0
2013-08-27 12:30:00,41.51,41.56,41.5,41.54,16800.0,32.0725,32.1111,32.0647,32.0956,16800.0
2013-08-27 12:40:00,41.54,41.56,41.49,41.55,18600.0,32.0956,32.1111,32.057,32.1034,18600.0
2013-08-27 12:50:00,41.55,41.59,41.53,41.53,17700.0,32.1034,32.1343,32.0879,32.0879,17700.0
2013-08-27 13:00:00,41.53,41.54,41.49,41.5,16900.0,32.0879,32.0956,32.057,32.0647,16900.0
2013-08-27 13:10:00,41.5,41.51,41.46,41.46,15800.0,32.0647,32.0725,32.0338,32.0338,15800.0
2013-08-27 13:20:00,41.47,41.47,41.38,41.39,30600.0,32.0416,32.0416,31.972,31.9797,30600.0
2013-08-27 13:30:00,41.39,41.43,41.37,41.41,22500.0,31.9797,32.0107,31.9643,31.9952,22500.0
2013-08-27 13:40:00,41.4,41.42,41.39,41.4,41800.0,31.9875,32.0029,31.9797,31.9875,41800.0
2013-08-27 13:50:00,41.41,41.41,41.39,41.39,18900.0,31.9952,31.9952,31.9797,31.9797,18900.0
2013-08-27 14:00:00,41.39,41.43,41.38,41.41,31900.0,31.9797,32.0107,31.972,31.9952,31900.0
2013-08-27 14:10:00,41.4,41.41,41.34,41.35,47400.0,31.9875,31.9952,31.9411,31.9488,47400.0
2013-08-27 14:20:00,41.34,41.35,41.24,41.3,65600.0,31.9411,31.9488,31.8638,31.9102,65600.0
2013-08-27 14:30:00,41.3,41.34,41.28,41.3,56700.0,31.9102,31.9411,31.8948,31.9102,56700.0
2013-08-27 14:40:00,41.3,41.3,41.26,41.28,49300.0,31.9102,31.9102,31.8793,31.8948,49300.0
2013-08-27 14:50:00,41.28,41.34,41.26,41.27,45000.0,31.8948,31.9411,31.8793,31.887,45000.0
2013-08-27 15:00:00,41.28,41.32,41.27,41.29,59700.0,31.8948,31.9257,31.887,31.9025,59700.0
2013-08-27 15:10:00,41.29,41.29,41.23,41.26,68200.0,31.9025,31.9025,31.8561,31.8793,68200.0
2013-08-27 15:20:00,41.26,41.29,41.2,41.22,73900.0,31.8793,31.9025,31.8329,31.8484,73900.0
2013-08-27 15:30:00,41.22,41.22,41.15,41.17,125100.0,31.8484,31.8484,31.7943,31.8098,125100.0
2013-08-27 15:40:00,41.17,41.22,41.16,41.2,132800.0,31.8098,31.8484,31.802,31.8329,132800.0
2013-08-27 15:50:00,41.2,41.2,41.16,41.17,167600.0,31.8329,31.8329,31.802,31.8098,167600.0
2013-08-28 09:30:00,41.1,41.13,40.92,41.03,75900.0,31.7557,31.7789,31.6166,31.7016,75900.0
2013-08-28 09:40:00,41.04,41.17,41.04,41.17,28700.0,31.7093,31.8098,31.7093,31.8098,28700.0
2013-08-28 09:50:00,41.18,41.18,41.1,41.14,33300.0,31.8175,31.8175,31.7557,31.7866,33300.0
2013-08-28 10:00:00,41.13,41.17,41.07,41.15,14700.0,31.7789,31.8098,31.7325,31.7943,14700.0
2013-08-28 10:10:00,41.14,41.22,41.11,41.21,23800.0,31.7866,31.8484,31.7634,31.8407,23800.0
2013-08-28 10:20:00,41.2,41.2,41.12,41.14,17900.0,31.8329,31.8329,31.7711,31.7866,17900.0
2013-08-28 10:30:00,41.14,41.21,41.14,41.18,32300.0,31.7866,31.8407,31.7866,31.8175,32300.0
2013-08-28 10:40:00,41.19,41.19,41.14,41.17,13800.0,31.8252,31.8252,31.7866,31.8098,13800.0
2013-08-28 10:50:00,41.16,41.2,41.13,41.18,23900.0,31.802,31.8329,31.7789,31.8175,23900.0
2013-08-28 11:00:00,41.18,41.21,41.17,41.21,28500.0,31.8175,31.8407,31.8098,31.8407,28500.0
2013-08-28 11:10:00,41.2,41.21,41.18,41.19,35500.0,31.8329,31.8407,31.8175,31.8252,35500.0
2013-08-28 11:20:00,41.19,41.2,41.15,41.15,30600.0,31.8252,31.8329,31.7943,31.7943,30600.0
2013-08-28 11:30:00,41.15,41.19,41.13,41.15,21100.0,31.7943,31.8252,31.7789,31.7943,21100.0
2013-08-28 11:40:00,41.15,41.19,41.14,41.17,15500.0,31.7943,31.8252,31.7866,31.8098,15500.0
2013-08-28 11:50:00,41.19,41.2,41.16,41.18,19600.0,31.8252,31.8329,31.802,31.8175,19600.0
2013-08-28 12:00:00,41.19,41.19,41.16,41.17,11000.0,31.8252,31.8252,31.802,31.8098,11000.0
2013-08-28 12:10:00,41.17,41.2,41.16,41.16,12900.0,31.8098,31.8329,31.802,31.802,12900.0
2013-08-28 12:20:00,41.16,41.18,41.13,41.16,19300.0,31.802,31.8175,31.7789,31.802,19300.0
2013-08-28 12:30:00,41.17,41.18,41.12,41.13,14900.0,31.8098,31.8175,31.7711,31.7789,14900.0
2013-08-28 12:40:00,41.12,41.14,41.1,41.11,18400.0,31.7711,31.7866,31.7557,31.7634,18400.0
2013-08-28 12:50:00,41.11,41.12,41.08,41.1,22900.0,31.7634,31.7711,31.7402,31.7557,22900.0
2013-08-28 13:00:00,41.1,41.13,41.1,41.12,11300.0,31.7557,31.7789,31.7557,31.7711,11300.0
2013-08-28 13:10:00,41.13,41.13,41.05,41.06,17000.0,31.7789,31.7789,31.717,31.7248,17000.0
2013-08-28 13:20:00,41.07,41.09,41.06,41.09,15300.0,31.7325,31.748,31.7248,31.748,15300.0
2013-08-28 13:30:00,41.09,41.14,41.08,41.12,22100.0,31.748,31.7866,31.7402,31.7711,22100.0
2013-08-28 13:40:00,41.14,41.14,41.09,41.11,15400.0,31.7866,31.7866,31.748,31.7634,15400.0
2013-08-28 13:50:00,41.11,41.15,41.1,41.15,17600.0,31.7634,31.7943,31.7557,31.7943,17600.0
2013-08-28 14:00:00,41.16,41.17,41.13,41.14,15800.0,31.802,31.8098,31.7789,31.7866,15800.0
2013-08-28 14:10:00,41.13,41.15,41.1,41.11,36300.0,31.7789,31.7943,31.7557,31.7634,36300.0
2013-08-28 14:20:00,41.11,41.16,41.1,41.15,12700.0,31.7634,31.802,31.7557,31.7943,12700.0
2013-08-28 14:30:00,41.16,41.16,41.05,41.07,32900.0,31.802,31.802,31.717,31.7325,32900.0
2013-08-28 14:40:00,41.06,41.09,41.04,41.05,29900.0,31.7248,31.748,31.7093,31.717,29900.0
2013-08-28 14:50:00,41.06,41.16,41.06,41.16,27900.0,31.7248,31.802,31.7248,31.802,27900.0
2013-08-28 15:00:00,41.16,41.2,41.13,41.2,31200.0,31.802,31.8329,31.7789,31.8329,31200.0
2013-08-28 15:10:00,41.2,41.21,41.18,41.2,31000.0,31.8329,31.8407,31.8175,31.8329,31000.0
2013-08-28 15:20:00,41.2,41.22,41.19,41.21,31000.0,31.8329,31.8484,31.8252,31.8407,31000.0
2013-08-28 15:30:00,41.21,41.22,41.14,41.14,46500.0,31.8407,31.8484,31.7866,31.7866,46500.0
2013-08-28 15:40:00,41.14,41.18,41.09,41.11,56900.0,31.7866,31.8175,31.748,31.7634,56900.0
2013-08-28 15:50:00,41.11,41.13,41.08,41.1,70600.0,31.7634,31.7789,31.7402,31.7557,70600.0
2013-08-29 09:30:00,41.0,41.2,40.99,41.16,45300.0,31.6784,31.8329,31.6707,31.802,45300.0
2013-08-29 09:40:00,41.18,41.24,41.16,41.16,22500.0,31.8175,31.8638,31.802,31.802,22500.0
2013-08-29 09:50:00,41.16,41.22,41.16,41.2,12500.0,31.802,31.8484,31.802,31.8329,12500.0
2013-08-29 10:00:00,41.19,41.2,41.13,41.16,120800.0,31.8252,31.8329,31.7789,31.802,120800.0
2013-08-29 10:10:00,41.17,41.17,41.07,41.07,37000.0,31.8098,31.8098,31.7325,31.7325,37000.0
2013-08-29 10:20:00,41.08,41.09,40.94,40.95,43800.0,31.7402,31.748,31.6321,31.6398,43800.0
2013-08-29 10:30:00,40.96,41.14,40.96,41.12,38400.0,31.6475,31.7866,31.6475,31.7711,38400.0
2013-08-29 10:40:00,41.12,41.13,41.06,41.07,46000.0,31.7711,31.7789,31.7248,31.7325,46000.0
2013-08-29 10:50:00,41.06,41.12,41.04,41.07,24700.0,31.7248,31.7711,31.7093,31.7325,24700.0
2013-08-29 11:00:00,41.07,41.11,41.02,41.02,30900.0,31.7325,31.7634,31.6939,31.6939,30900.0
2013-08-29 11:10:00,41.03,41.07,41.02,41.02,19700.0,31.7016,31.7325,31.6939,31.6939,19700.0
2013-08-29 11:20:00,41.02,41.06,41.0,41.05,29000.0,31.6939,31.7248,31.6784,31.717,29000.0
2013-08-29 11:30:00,41.05,41.07,41.02,41.04,24300.0,31.717,31.7325,31.6939,31.7093,24300.0
2013-08-29 11:40:00,41.04,41.06,41.03,41.04,12200.0,31.7093,31.7248,31.7016,31.7093,12200.0
2013-08-29 11:50:00,41.05,41.08,41.02,41.06,27100.0,31.717,31.7402,31.6939,31.7248,27100.0
2013-08-29 12:00:00,41.07,41.12,41.06,41.11,13000.0,31.7325,31.7711,31.7248,31.7634,13000.0
2013-08-29 12:10:00,41.1,41.1,41.04,41.06,14600.0,31.7557,31.7557,31.7093,31.7248,14600.0
2013-08-29 12:20:00,41.07,41.08,41.04,41.08,7500.0,31.7325,31.7402,31.7093,31.7402,7500.0
2013-08-29 12:30:00,41.08,41.08,41.02,41.03,14900.0,31.7402,31.7402,31.6939,31.7016,14900.0
2013-08-29 12:40:00,41.03,41.05,41.02,41.04,6100.0,31.7016,31.717,31.6939,31.7093,6100.0
2013-08-29 12:50:00,41.05,41.05,41.01,41.03,8900.0,31.717,31.717,31.6861,31.7016,8900.0
2013-08-29 13:00:00,41.04,41.1,41.03,41.09,19500.0,31.7093,31.7557,31.7016,31.748,19500.0
2013-08-29 13:10:00,41.09,41.09,41.07,41.09,5800.0,31.748,31.748,31.7325,31.748,5800.0
2013-08-29 13:20:00,41.09,41.09,41.01,41.02,20000.0,31.748,31.748,31.6861,31.6939,20000.0
2013-08-29 13:30:00,41.03,41.04,40.97,40.98,14900.0,31.7016,31.7093,31.6552,31.663,14900.0
2013-08-29 13:40:00,40.99,41.0,40.98,40.98,8500.0,31.6707,31.6784,31.663,31.663,8500.0
2013-08-29 13:50:00,40.99,41.0,40.96,40.98,16900.0,31.6707,31.6784,31.6475,31.663,16900.0
2013-08-29 14:00:00,40.98,41.03,40.96,41.01,10200.0,31.663,31.7016,31.6475,31.6861,10200.0
2013-08-29 14:10:00,41.01,41.02,40.98,41.01,13400.0,31.6861,31.6939,31.663,31.6861,13400.0
2013-08-29 14:20:00,41.02,41.05,41.01,41.03,15400.0,31.6939,31.717,31.6861,31.7016,15400.0
2013-08-29 14:30:00,41.03,41.05,41.0,41.01,18500.0,31.7016,31.717,31.6784,31.6861,18500.0
2013-08-29 14:40:00,41.0,41.02,41.0,41.02,7400.0,31.6784,31.6939,31.6784,31.6939,7400.0
2013-08-29 14:50:00,41.01,41.02,40.98,40.98,14700.0,31.6861,31.6939,31.663,31.663,14700.0
2013-08-29 15:00:00,40.98,40.99,40.94,40.96,22600.0,31.663,31.6707,31.6321,31.6475,22600.0
2013-08-29 15:10:00,40.95,40.96,40.93,40.94,28500.0,31.6398,31.6475,31.6243,31.6321,28500.0
2013-08-29 15:20:00,40.94,40.95,40.87,40.89,35100.0,31.6321,31.6398,31.578,31.5934,35100.0
2013-08-29 15:30:00,40.89,40.89,40.83,40.89,48300.0,31.5934,31.5934,31.5471,31.5934,48300.0
2013-08-29 15:40:00,40.89,40.94,40.88,40.92,67000.0,31.5934,31.6321,31.5857,31.6166,67000.0
2013-08-29 15:50:00,40.92,40.93,40.91,40.92,91800.0,31.6166,31.6243,31.6089,31.6166,91800.0
2013-08-30 09:30:00,40.91,40.92,40.81,40.85,36100.0,31.6089,31.6166,31.5316,31.5625,36100.0
2013-08-30 09:40:00,40.86,40.86,40.71,40.71,51100.0,31.5702,31.5702,31.4543,31.4543,51100.0
2013-08-30 09:50:00,40.72,40.75,40.66,40.72,22200.0,31.4621,31.4853,31.4157,31.4621,22200.0
2013-08-30 10:00:00,40.7,40.71,40.65,40.68,29300.0,31.4466,31.4543,31.408,31.4312,29300.0
2013-08-30 10:10:00,40.68,40.7,40.63,40.7,22100.0,31.4312,31.4466,31.3925,31.4466,22100.0
2013-08-30 10:20:00,40.7,40.71,40.66,40.67,25200.0,31.4466,31.4543,31.4157,31.4234,25200.0
2013-08-30 10:30:00,40.68,40.71,40.67,40.67,26900.0,31.4312,31.4543,31.4234,31.4234,26900.0
2013-08-30 10:40:00,40.67,40.68,40.57,40.58,24000.0,31.4234,31.4312,31.3462,31.3539,24000.0
2013-08-30 10:50:00,40.58,40.6,40.52,40.52,45400.0,31.3539,31.3694,31.3075,31.3075,45400.0
2013-08-30 11:00:00,40.52,40.56,40.49,40.56,67500.0,31.3075,31.3385,31.2844,31.3385,67500.0
2013-08-30 11:10:00,40.55,40.56,40.54,40.55,37100.0,31.3307,31.3385,31.323,31.3307,37100.0
2013-08-30 11:20:00,40.55,40.56,40.51,40.53,16900.0,31.3307,31.3385,31.2998,31.3153,16900.0
2013-08-30 11:30:00,40.53,40.53,40.49,40.51,20700.0,31.3153,31.3153,31.2844,31.2998,20700.0
2013-08-30 11:40:00,40.51,40.53,40.49,40.53,24800.0,31.2998,31.3153,31.2844,31.3153,24800.0
2013-08-30 11:50:00,40.52,40.53,40.51,40.52,18500.0,31.3075,31.3153,31.2998,31.3075,18500.0
2013-08-30 12:00:00,40.53,40.53,40.46,40.52,41400.0,31.3153,31.3153,31.2612,31.3075,41400.0
2013-08-30 12:10:00,40.52,40.52,40.5,40.5,36700.0,31.3075,31.3075,31.2921,31.2921,36700.0
2013-08-30 12:20:00,40.5,40.51,40.45,40.51,27300.0,31.2921,31.2998,31.2535,31.2998,27300.0
2013-08-30 12:30:00,40.51,40.51,40.47,40.48,22500.0,31.2998,31.2998,31.2689,31.2766,22500.0
2013-08-30 12:40:00,40.48,40.51,40.47,40.51,11500.0,31.2766,31.2998,31.2689,31.2998,11500.0
2013-08-30 12:50:00,40.51,40.55,40.51,40.55,20400.0,31.2998,31.3307,31.2998,31.3307,20400.0
2013-08-30 13:00:00,40.55,40.56,40.42,40.43,24200.0,31.3307,31.3385,31.2303,31.238,24200.0
2013-08-30 13:10:00,40.43,40.54,40.41,40.47,107300.0,31.238,31.323,31.2226,31.2689,107300.0
2013-08-30 13:20:00,40.47,40.49,40.41,40.49,24700.0,31.2689,31.2844,31.2226,31.2844,24700.0
2013-08-30 13:30:00,40.49,40.49,40.44,40.44,20300.0,31.2844,31.2844,31.2457,31.2457,20300.0
2013-08-30 13:40:00,40.44,40.47,40.42,40.47,17200.0,31.2457,31.2689,31.2303,31.2689,17200.0
2013-08-30 13:50:00,40.47,40.48,40.46,40.46,54700.0,31.2689,31.2766,31.2612,31.2612,54700.0
2013-08-30 14:00:00,40.46,40.47,40.43,40.43,57100.0,31.2612,31.2689,31.238,31.238,57100.0
2013-08-30 14:10:00,40.43,40.44,40.43,40.43,9200.0,31.238,31.2457,31.238,31.238,9200.0
2013-08-30 14:20:00,40.43,40.44,40.42,40.42,10100.0,31.238,31.2457,31.2303,31.2303,10100.0
2013-08-30 14:30:00,40.42,40.48,40.42,40.48,11800.0,31.2303,31.2766,31.2303,31.2766,11800.0
2013-08-30 14:40:00,40.48,40.48,40.44,40.46,15900.0,31.2766,31.2766,31.2457,31.2612,15900.0
2013-08-30 14:50:00,40.46,40.49,40.38,40.42,64300.0,31.2612,31.2844,31.1994,31.2303,64300.0
2013-08-30 15:00:00,40.42,40.44,40.4,40.42,35000.0,31.2303,31.2457,31.2148,31.2303,35000.0
2013-08-30 15:10:00,40.43,40.43,40.39,40.43,80700.0,31.238,31.238,31.2071,31.238,80700.0
2013-08-30 15:20:00,40.43,40.44,40.4,40.43,45900.0,31.238,31.2457,31.2148,31.238,45900.0
2013-08-30 15:30:00,40.43,40.46,40.4,40.46,70600.0,31.238,31.2612,31.2148,31.2612,70600.0
2013-08-30 15:40:00,40.46,40.46,40.36,40.36,132900.0,31.2612,31.2612,31.1839,31.1839,132900.0
2013-08-30 15:50:00,40.36,40.46,40.31,40.42,186400.0,31.1839,31.2612,31.1453,31.2303,186400.0
2013-09-03 09:30:00,40.87,40.95,40.81,40.82,48200.0,31.578,31.6398,31.5316,31.5393,48200.0
2013-09-03 09:40:00,40.83,40.85,40.72,40.73,70200.0,31.5471,31.5625,31.4621,31.4698,70200.0
2013-09-03 09:50:00,40.73,40.74,40.61,40.63,31700.0,31.4698,31.4775,31.3771,31.3925,31700.0
2013-09-03 10:00:00,40.63,40.7,40.59,40.6,33100.0,31.3925,31.4466,31.3616,31.3694,33100.0
2013-09-03 10:10:00,40.6,40.62,40.49,40.5,35500.0,31.3694,31.3848,31.2844,31.2921,35500.0
2013-09-03 10:20:00,40.5,40.52,40.48,40.52,18800.0,31.2921,31.3075,31.2766,31.3075,18800.0
2013-09-03 10:30:00,40.52,40.58,40.51,40.58,39200.0,31.3075,31.3539,31.2998,31.3539,39200.0
2013-09-03 10:40:00,40.58,40.64,40.57,40.61,29000.0,31.3539,31.4003,31.3462,31.3771,29000.0
2013-09-03 10:50:00,40.61,40.62,40.52,40.54,31700.0,31.3771,31.3848,31.3075,31.323,31700.0
2013-09-03 11:00:00,40.55,40.58,40.53,40.57,19900.0,31.3307,31.3539,31.3153,31.3462,19900.0
2013-09-03 11:10:00,40.58,40.59,40.5,40.5,44300.0,31.3539,31.3616,31.2921,31.2921,44300.0
2013-09-03 11:20:00,40.51,40.51,40.37,40.37,52600.0,31.2998,31.2998,31.1916,31.1916,52600.0
2013-09-03 11:30:00,40.38,40.43,40.37,40.41,30000.0,31.1994,31.238,31.1916,31.2226,30000.0
2013-09-03 11:40:00,40.41,40.45,40.31,40.37,56000.0,31.2226,31.2535,31.1453,31.1916,56000.0
2013-09-03 11:50:00,40.36,40.38,40.22,40.22,67800.0,31.1839,31.1994,31.0758,31.0758,67800.0
2013-09-03 12:00:00,40.22,40.26,40.19,40.23,32900.0,31.0758,31.1067,31.0526,31.0835,32900.0
2013-09-03 12:10:00,40.24,40.27,40.19,40.2,25900.0,31.0912,31.1144,31.0526,31.0603,25900.0
2013-09-03 12:20:00,40.2,40.24,40.18,40.23,18100.0,31.0603,31.0912,31.0448,31.0835,18100.0
2013-09-03 12:30:00,40.23,40.23,40.17,40.18,35300.0,31.0835,31.0835,31.0371,31.0448,35300.0
2013-09-03 12:40:00,40.18,40.18,40.09,40.13,105900.0,31.0448,31.0448,30.9753,31.0062,105900.0
2013-09-03 12:50:00,40.14,40.15,40.1,40.1,19100.0,31.0139,31.0217,30.983,30.983,19100.0
2013-09-03 13:00:00,40.11,40.11,40.06,40.11,37900.0,30.9908,30.9908,30.9521,30.9908,37900.0
2013-09-03 13:10:00,40.12,40.13,40.07,40.07,16800.0,30.9985,31.0062,30.9599,30.9599,16800.0
2013-09-03 13:20:00,40.07,40.13,40.07,40.13,15100.0,30.9599,31.0062,30.9599,31.0062,15100.0
2013-09-03 13:30:00,40.14,40.14,40.1,40.1,17700.0,31.0139,31.0139,30.983,30.983,17700.0
2013-09-03 13:40:00,40.11,40.12,39.99,39.99,80400.0,30.9908,30.9985,30.898,30.898,80400.0
2013-09-03 13:50:00,39.99,40.02,39.92,39.95,54000.0,30.898,30.9212,30.844,30.8671,54000.0
2013-09-03 14:00:00,39.95,39.98,39.95,39.97,39700.0,30.8671,30.8903,30.8671,30.8826,39700.0
2013-09-03 14:10:00,39.96,40.03,39.96,40.01,56500.0,30.8749,30.9289,30.8749,30.9135,56500.0
2013-09-03 14:20:00,40.01,40.02,39.93,39.97,51900.0,30.9135,30.9212,30.8517,30.8826,51900.0
2013-09-03 14:30:00,39.96,39.99,39.93,39.96,35300.0,30.8749,30.898,30.8517,30.8749,35300.0
2013-09-03 14:40:00,39.96,39.97,39.9,39.95,48100.0,30.8749,30.8826,30.8285,30.8671,48100.0
2013-09-03 14:50:00,39.94,40.0,39.92,40.0,70100.0,30.8594,30.9058,30.844,30.9058,70100.0
2013-09-03 15:00:00,40.0,40.12,40.0,40.11,56400.0,30.9058,30.9985,30.9058,30.9908,56400.0
2013-09-03 15:10:00,40.11,40.16,40.1,40.11,63300.0,30.9908,31.0294,30.983,30.9908,63300.0
2013-09-03 15:20:00,40.11,40.13,40.1,40.11,24400.0,30.9908,31.0062,30.983,30.9908,24400.0
2013-09-03 15:30:00,40.12,40.14,40.11,40.14,24500.0,30.9985,31.0139,30.9908,31.0139,24500.0
2013-09-03 15:40:00,40.14,40.16,40.05,40.08,96000.0,31.0139,31.0294,30.9444,30.9676,96000.0
2013-09-03 15:50:00,40.07,40.14,40.07,40.14,204400.0,30.9599,31.0139,30.9599,31.0139,204400.0
2013-09-04 09:30:00,39.76,39.84,39.6,39.62,87500.0,31.0004,31.0628,30.8756,30.8912,87500.0
2013-09-04 09:40:00,39.61,39.81,39.61,39.8,49300.0,30.8834,31.0394,30.8834,31.0316,49300.0
2013-09-04 09:50:00,39.81,39.87,39.8,39.85,32600.0,31.0394,31.0861,31.0316,31.0705,32600.0
2013-09-04 10:00:00,39.85,40.01,39.84,40.0,71200.0,31.0705,31.1953,31.0628,31.1875,71200.0
2013-09-04 10:10:00,40.0,40.11,40.0,40.1,59000.0,31.1875,31.2733,31.1875,31.2655,59000.0
2013-09-04 10:20:00,40.09,40.12,40.05,40.12,33100.0,31.2577,31.2811,31.2265,31.2811,33100.0
2013-09-04 10:30:00,40.11,40.21,40.07,40.21,40300.0,31.2733,31.3512,31.2421,31.3512,40300.0
2013-09-04 10:40:00,40.21,40.22,40.18,40.18,23900.0,31.3512,31.359,31.3278,31.3278,23900.0
2013-09-04 10:50:00,40.18,40.22,40.16,40.2,28300.0,31.3278,31.359,31.3123,31.3434,28300.0
2013-09-04 11:00:00,40.19,40.21,40.14,40.15,26500.0,31.3356,31.3512,31.2967,31.3045,26500.0
2013-09-04 11:10:00,40.14,40.14,40.1,40.11,22900.0,31.2967,31.2967,31.2655,31.2733,22900.0
2013-09-04 11:20:00,40.11,40.13,40.08,40.12,31900.0,31.2733,31.2889,31.2499,31.2811,31900.0
2013-09-04 11:30:00,40.11,40.13,40.09,40.13,35100.0,31.2733,31.2889,31.2577,31.2889,35100.0
2013-09-04 11:40:00,40.12,40.16,40.12,40.13,31600.0,31.2811,31.3123,31.2811,31.2889,31600.0
2013-09-04 11:50:00,40.12,40.17,40.12,40.15,33700.0,31.2811,31.32,31.2811,31.3045,33700.0
2013-09-04 12:00:00,40.16,40.25,40.16,40.23,36700.0,31.3123,31.3824,31.3123,31.3668,36700.0
2013-09-04 12:10:00,40.23,40.25,40.19,40.23,41800.0,31.3668,31.3824,31.3356,31.3668,41800.0
2013-09-04 12:20:00,40.23,40.28,40.23,40.27,113000.0,31.3668,31.4058,31.3668,31.398,113000.0
2013-09-04 12:30:00,40.27,40.27,40.25,40.27,16500.0,31.398,31.398,31.3824,31.398,16500.0
2013-09-04 12:40:00,40.27,40.29,40.27,40.28,34300.0,31.398,31.4136,31.398,31.4058,34300.0
2013-09-04 12:50:00,40.27,40.29,40.2,40.21,44000.0,31.398,31.4136,31.3434,31.3512,44000.0
2013-09-04 13:00:00,40.21,40.22,40.2,40.2,45000.0,31.3512,31.359,31.3434,31.3434,45000.0
2013-09-04 13:10:00,40.2,40.24,40.19,40.24,45900.0,31.3434,31.3746,31.3356,31.3746,45900.0
2013-09-04 13:20:00,40.23,40.26,40.23,40.24,14800.0,31.3668,31.3902,31.3668,31.3746,14800.0
2013-09-04 13:30:00,40.24,40.25,40.21,40.21,48100.0,31.3746,31.3824,31.3512,31.3512,48100.0
2013-09-04 13:40:00,40.22,40.22,40.19,40.21,15600.0,31.359,31.359,31.3356,31.3512,15600.0
2013-09-04 13:50:00,40.2,40.21,40.17,40.18,24400.0,31.3434,31.3512,31.32,31.3278,24400.0
2013-09-04 14:00:00,40.17,40.2,40.12,40.12,45400.0,31.32,31.3434,31.2811,31.2811,45400.0
2013-09-04 14:10:00,40.11,40.14,40.11,40.13,15100.0,31.2733,31.2967,31.2733,31.2889,15100.0
2013-09-04 14:20:00,40.13,40.16,40.12,40.14,37100.0,31.2889,31.3123,31.2811,31.2967,37100.0
2013-09-04 14:30:00,40.13,40.18,40.12,40.15,52200.0,31.2889,31.3278,31.2811,31.3045,52200.0
2013-09-04 14:40:00,40.15,40.16,40.13,40.14,21800.0,31.3045,31.3123,31.2889,31.2967,21800.0
2013-09-04 14:50:00,40.14,40.16,40.13,40.14,28600.0,31.2967,31.3123,31.2889,31.2967,28600.0
2013-09-04 15:00:00,40.15,40.15,40.11,40.14,25000.0,31.3045,31.3045,31.2733,31.2967,25000.0
2013-09-04 15:10:00,40.14,40.15,40.1,40.1,70500.0,31.2967,31.3045,31.2655,31.2655,70500.0
2013-09-04 15:20:00,40.1,40.11,40.04,40.09,66800.0,31.2655,31.2733,31.2187,31.2577,66800.0
2013-09-04 15:30:00,40.09,40.09,40.03,40.05,66300.0,31.2577,31.2577,31.2109,31.2265,66300.0
2013-09-04 15:40:00,40.05,40.06,40.04,40.06,98000.0,31.2265,31.2343,31.2187,31.2343,98000.0
2013-09-04 15:50:00,40.06,40.06,40.01,40.05,131100.0,31.2343,31.2343,31.1953,31.2265,131100.0
2013-09-05 09:30:00,40.01,40.12,39.95,40.12,37700.0,31.1953,31.2811,31.1485,31.2811,37700.0
2013-09-05 09:40:00,40.11,40.15,40.05,40.14,78700.0,31.2733,31.3045,31.2265,31.2967,78700.0
2013-09-05 09:50:00,40.14,40.14,40.03,40.05,39600.0,31.2967,31.2967,31.2109,31.2265,39600.0
2013-09-05 10:00:00,40.06,40.08,40.02,40.04,72500.0,31.2343,31.2499,31.2031,31.2187,72500.0
2013-09-05 10:10:00,40.05,40.1,40.03,40.08,39400.0,31.2265,31.2655,31.2109,31.2499,39400.0
2013-09-05 10:20:00,40.07,40.09,40.02,40.08,20000.0,31.2421,31.2577,31.2031,31.2499,20000.0
2013-09-05 10:30:00,40.07,40.08,39.97,40.0,45000.0,31.2421,31.2499,31.1641,31.1875,45000.0
2013-09-05 10:40:00,40.0,40.01,39.94,39.95,32800.0,31.1875,31.1953,31.1407,31.1485,32800.0
2013-09-05 10:50:00,39.95,40.01,39.94,39.98,28500.0,31.1485,31.1953,31.1407,31.1719,28500.0
2013-09-05 11:00:00,39.98,40.0,39.94,39.98,29100.0,31.1719,31.1875,31.1407,31.1719,29100.0
2013-09-05 11:10:00,39.98,39.98,39.95,39.97,19400.0,31.1719,31.1719,31.1485,31.1641,19400.0
2013-09-05 11:20:00,39.97,40.0,39.94,39.99,41300.0,31.1641,31.1875,31.1407,31.1797,41300.0
2013-09-05 11:30:00,39.98,40.0,39.92,39.93,56500.0,31.1719,31.1875,31.1251,31.1329,56500.0
2013-09-05 11:40:00,39.93,39.96,39.91,39.95,22300.0,31.1329,31.1563,31.1173,31.1485,22300.0
2013-09-05 11:50:00,39.96,40.0,39.94,39.97,23500.0,31.1563,31.1875,31.1407,31.1641,23500.0
2013-09-05 12:00:00,39.97,40.0,39.97,39.98,23300.0,31.1641,31.1875,31.1641,31.1719,23300.0
2013-09-05 12:10:00,39.98,39.98,39.92,39.95,29500.0,31.1719,31.1719,31.1251,31.1485,29500.0
2013-09-05 12:20:00,39.95,40.0,39.94,40.0,29900.0,31.1485,31.1875,31.1407,31.1875,29900.0
2013-09-05 12:30:00,40.0,40.02,40.0,40.02,9600.0,31.1875,31.2031,31.1875,31.2031,9600.0
2013-09-05 12:40:00,40.02,40.05,40.02,40.03,23500.0,31.2031,31.2265,31.2031,31.2109,23500.0
2013-09-05 12:50:00,40.03,40.06,40.03,40.04,23100.0,31.2109,31.2343,31.2109,31.2187,23100.0
2013-09-05 13:00:00,40.05,40.06,40.04,40.04,43800.0,31.2265,31.2343,31.2187,31.2187,43800.0
2013-09-05 13:10:00,40.04,40.07,40.03,40.06,32200.0,31.2187,31.2421,31.2109,31.2343,32200.0
2013-09-05 13:20:00,40.06,40.06,40.02,40.04,25700.0,31.2343,31.2343,31.2031,31.2187,25700.0
2013-09-05 13:30:00,40.05,40.07,40.03,40.06,16500.0,31.2265,31.2421,31.2109,31.2343,16500.0
2013-09-05 13:40:00,40.06,40.07,40.04,40.04,35700.0,31.2343,31.2421,31.2187,31.2187,35700.0
2013-09-05 13:50:00,40.04,40.04,39.98,40.0,18400.0,31.2187,31.2187,31.1719,31.1875,18400.0
2013-09-05 14:00:00,39.99,40.05,39.98,40.05,22800.0,31.1797,31.2265,31.1719,31.2265,22800.0
2013-09-05 14:10:00,40.05,40.06,40.02,40.02,51000.0,31.2265,31.2343,31.2031,31.2031,51000.0
2013-09-05 14:20:00,40.03,40.03,39.99,40.0,30600.0,31.2109,31.2109,31.1797,31.1875,30600.0
2013-09-05 14:30:00,40.0,40.0,39.97,39.98,34600.0,31.1875,31.1875,31.1641,31.1719,34600.0
2013-09-05 14:40:00,39.97,39.98,39.92,39.92,47500.0,31.1641,31.1719,31.1251,31.1251,47500.0
2013-09-05 14:50:00,39.93,39.94,39.91,39.92,44800.0,31.1329,31.1407,31.1173,31.1251,44800.0
2013-09-05 15:00:00,39.93,39.94,39.92,39.93,35900.0,31.1329,31.1407,31.1251,31.1329,35900.0
2013-09-05 15:10:00,39.93,39.94,39.91,39.92,38200.0,31.1329,31.1407,31.1173,31.1251,38200.0
2013-09-05 15:20:00,39.92,39.92,39.91,39.92,38400.0,31.1251,31.1251,31.1173,31.1251,38400.0
2013-09-05 15:30:00,39.91,39.92,39.88,39.89,76100.0,31.1173,31.1251,31.0939,31.1017,76100.0
2013-09-05 15:40:00,39.89,39.91,39.89,39.9,121200.0,31.1017,31.1173,31.1017,31.1095,121200.0
2013-09-05 15:50:00,39.89,39.89,39.83,39.84,193200.0,31.1017,31.1017,31.055,31.0628,193200.0
2013-09-06 09:30:00,40.03,40.09,39.92,39.92,39900.0,31.2109,31.2577,31.1251,31.1251,39900.0
2013-09-06 09:40:00,39.95,39.95,39.65,39.77,59300.0,31.1485,31.1485,30.9146,31.0082,59300.0
2013-09-06 09:50:00,39.78,39.78,39.69,39.76,34400.0,31.016,31.016,30.9458,31.0004,34400.0
2013-09-06 10:00:00,39.76,39.76,39.6,39.73,36300.0,31.0004,31.0004,30.8756,30.977,36300.0
2013-09-06 10:10:00,39.73,39.77,39.66,39.74,31000.0,30.977,31.0082,30.9224,30.9848,31000.0
2013-09-06 10:20:00,39.73,39.79,39.72,39.77,31600.0,30.977,31.0238,30.9692,31.0082,31600.0
2013-09-06 10:30:00,39.77,39.86,39.77,39.82,29500.0,31.0082,31.0783,31.0082,31.0472,29500.0
2013-09-06 10:40:00,39.82,39.96,39.82,39.95,22700.0,31.0472,31.1563,31.0472,31.1485,22700.0
2013-09-06 10:50:00,39.95,40.03,39.92,40.01,28900.0,31.1485,31.2109,31.1251,31.1953,28900.0
2013-09-06 11:00:00,40.01,40.07,39.97,40.0,38700.0,31.1953,31.2421,31.1641,31.1875,38700.0
2013-09-06 11:10:00,40.0,40.05,39.98,39.98,29900.0,31.1875,31.2265,31.1719,31.1719,29900.0
2013-09-06 11:20:00,39.99,40.04,39.99,40.02,27400.0,31.1797,31.2187,31.1797,31.2031,27400.0
2013-09-06 11:30:00,40.03,40.03,39.99,40.02,41500.0,31.2109,31.2109,31.1797,31.2031,41500.0
2013-09-06 11:40:00,40.01,40.02,39.99,39.99,39400.0,31.1953,31.2031,31.1797,31.1797,39400.0
2013-09-06 11:50:00,39.99,40.02,39.97,40.0,27000.0,31.1797,31.2031,31.1641,31.1875,27000.0
2013-09-06 12:00:00,40.01,40.01,39.97,39.99,21400.0,31.1953,31.1953,31.1641,31.1797,21400.0
2013-09-06 12:10:00,40.0,40.0,39.98,40.0,16600.0,31.1875,31.1875,31.1719,31.1875,16600.0
2013-09-06 12:20:00,40.0,40.0,39.97,40.0,16400.0,31.1875,31.1875,31.1641,31.1875,16400.0
2013-09-06 12:30:00,40.0,40.0,39.95,39.96,44700.0,31.1875,31.1875,31.1485,31.1563,44700.0
2013-09-06 12:40:00,39.95,39.96,39.92,39.93,47900.0,31.1485,31.1563,31.1251,31.1329,47900.0
2013-09-06 12:50:00,39.93,39.93,39.91,39.92,11700.0,31.1329,31.1329,31.1173,31.1251,11700.0
2013-09-06 13:00:00,39.91,39.92,39.88,39.9,55700.0,31.1173,31.1251,31.0939,31.1095,55700.0
2013-09-06 13:10:00,39.9,39.98,39.9,39.98,16500.0,31.1095,31.1719,31.1095,31.1719,16500.0
2013-09-06 13:20:00,40.0,40.0,39.97,39.99,11200.0,31.1875,31.1875,31.1641,31.1797,11200.0
2013-09-06 13:30:00,39.98,40.0,39.98,40.0,14500.0,31.1719,31.1875,31.1719,31.1875,14500.0
2013-09-06 13:40:00,39.99,40.05,39.99,40.05,31100.0,31.1797,31.2265,31.1797,31.2265,31100.0
2013-09-06 13:50:00,40.06,40.09,40.05,40.06,14900.0,31.2343,31.2577,31.2265,31.2343,14900.0
2013-09-06 14:00:00,40.06,40.1,40.06,40.06,24300.0,31.2343,31.2655,31.2343,31.2343,24300.0
2013-09-06 14:10:00,40.06,40.08,39.99,40.01,19400.0,31.2343,31.2499,31.1797,31.1953,19400.0
2013-09-06 14:20:00,40.01,40.01,39.97,39.98,39800.0,31.1953,31.1953,31.1641,31.1719,39800.0
2013-09-06 14:30:00,39.98,40.01,39.97,39.97,55700.0,31.1719,31.1953,31.1641,31.1641,55700.0
2013-09-06 14:40:00,39.98,40.0,39.97,40.0,16800.0,31.1719,31.1875,31.1641,31.1875,16800.0
2013-09-06 14:50:00,40.0,40.01,39.94,39.97,79700.0,31.1875,31.1953,31.1407,31.1641,79700.0
2013-09-06 15:00:00,39.97,40.0,39.91,39.92,31400.0,31.1641,31.1875,31.1173,31.1251,31400.0
2013-09-06 15:10:00,39.93,39.97,39.88,39.93,34600.0,31.1329,31.1641,31.0939,31.1329,34600.0
2013-09-06 15:20:00,39.94,40.0,39.92,39.97,59500.0,31.1407,31.1875,31.1251,31.1641,59500.0
2013-09-06 15:30:00,39.98,39.98,39.94,39.97,76100.0,31.1719,31.1719,31.1407,31.1641,76100.0
2013-09-06 15:40:00,39.98,40.0,39.94,39.94,94500.0,31.1719,31.1875,31.1407,31.1407,94500.0
2013-09-06 15:50:00,39.94,39.97,39.88,39.91,137300.0,31.1407,31.1641,31.0939,31.1173,137300.0
2013-09-09 09:30:00,40.04,40.21,40.02,40.16,40400.0,31.2187,31.3512,31.2031,31.3123,40400.0
2013-09-09 09:40:00,40.16,40.16,40.07,40.07,18100.0,31.3123,31.3123,31.2421,31.2421,18100.0
2013-09-09 09:50:00,40.09,40.17,40.09,40.15,44700.0,31.2577,31.32,31.2577,31.3045,44700.0
2013-09-09 10:00:00,40.15,40.23,40.15,40.21,54500.0,31.3045,31.3668,31.3045,31.3512,54500.0
2013-09-09 10:10:00,40.21,40.25,40.19,40.21,57400.0,31.3512,31.3824,31.3356,31.3512,57400.0
2013-09-09 10:20:00,40.2,40.27,40.2,40.22,16900.0,31.3434,31.398,31.3434,31.359,16900.0
2013-09-09 10:30:00,40.23,40.27,40.22,40.23,18400.0,31.3668,31.398,31.359,31.3668,18400.0
2013-09-09 10:40:00,40.22,40.31,40.22,40.29,21700.0,31.359,31.4292,31.359,31.4136,21700.0
2013-09-09 10:50:00,40.28,40.28,40.2,40.2,37500.0,31.4058,31.4058,31.3434,31.3434,37500.0
2013-09-09 11:00:00,40.2,40.24,40.19,40.22,63600.0,31.3434,31.3746,31.3356,31.359,63600.0
2013-09-09 11:10:00,40.21,40.22,40.18,40.2,19600.0,31.3512,31.359,31.3278,31.3434,19600.0
2013-09-09 11:20:00,40.19,40.21,40.17,40.19,15500.0,31.3356,31.3512,31.32,31.3356,15500.0
2013-09-09 11:30:00,40.2,40.31,40.2,40.31,17800.0,31.3434,31.4292,31.3434,31.4292,17800.0
2013-09-09 11:40:00,40.31,40.34,40.3,40.34,13900.0,31.4292,31.4526,31.4214,31.4526,13900.0
2013-09-09 11:50:00,40.33,40.34,40.3,40.33,21700.0,31.4448,31.4526,31.4214,31.4448,21700.0
2013-09-09 12:00:00,40.33,40.34,40.29,40.29,31200.0,31.4448,31.4526,31.4136,31.4136,31200.0
2013-09-09 12:10:00,40.28,40.33,40.28,40.29,25800.0,31.4058,31.4448,31.4058,31.4136,25800.0
2013-09-09 12:20:00,40.28,40.28,40.25,40.27,8900.0,31.4058,31.4058,31.3824,31.398,8900.0
2013-09-09 12:30:00,40.27,40.28,40.25,40.27,9400.0,31.398,31.4058,31.3824,31.398,9400.0
2013-09-09 12:40:00,40.26,40.29,40.25,40.29,9000.0,31.3902,31.4136,31.3824,31.4136,9000.0
2013-09-09 12:50:00,40.29,40.3,40.28,40.3,10800.0,31.4136,31.4214,31.4058,31.4214,10800.0
2013-09-09 13:00:00,40.3,40.31,40.28,40.29,14000.0,31.4214,31.4292,31.4058,31.4136,14000.0
2013-09-09 13:10:00,40.3,40.31,40.28,40.3,12600.0,31.4214,31.4292,31.4058,31.4214,12600.0
2013-09-09 13:20:00,40.31,40.31,40.27,40.29,10700.0,31.4292,31.4292,31.398,31.4136,10700.0
2013-09-09 13:30:00,40.28,40.3,40.27,40.28,16700.0,31.4058,31.4214,31.398,31.4058,16700.0
2013-09-09 13:40:00,40.28,40.31,40.27,40.3,15300.0,31.4058,31.4292,31.398,31.4214,15300.0
2013-09-09 13:50:00,40.3,40.32,40.29,40.32,15200.0,31.4214,31.437,31.4136,31.437,15200.0
2013-09-09 14:00:00,40.33,40.33,40.3,40.32,16200.0,31.4448,31.4448,31.4214,31.437,16200.0
2013-09-09 14:10:00,40.32,40.36,40.3,40.36,28300.0,31.437,31.4682,31.4214,31.4682,28300.0
2013-09-09 14:20:00,40.35,40.36,40.3,40.3,15300.0,31.4604,31.4682,31.4214,31.4214,15300.0
2013-09-09 14:30:00,40.3,40.32,40.27,40.27,26100.0,31.4214,31.437,31.398,31.398,26100.0
2013-09-09 14:40:00,40.28,40.32,40.27,40.3,35200.0,31.4058,31.437,31.398,31.4214,35200.0
2013-09-09 14:50:00,40.3,40.3,40.29,40.3,9300.0,31.4214,31.4214,31.4136,31.4214,9300.0
2013-09-09 15:00:00,40.29,40.31,40.29,40.31,37200.0,31.4136,31.4292,31.4136,31.4292,37200.0
2013-09-09 15:10:00,40.3,40.32,40.29,40.31,22800.0,31.4214,31.437,31.4136,31.4292,22800.0
2013-09-09 15:20:00,40.3,40.31,40.25,40.28,13200.0,31.4214,31.4292,31.3824,31.4058,13200.0
2013-09-09 15:30:00,40.28,40.33,40.27,40.33,25900.0,31.4058,31.4448,31.398,31.4448,25900.0
2013-09-09 15:40:00,40.33,40.33,40.3,40.32,29800.0,31.4448,31.4448,31.4214,31.437,29800.0
2013-09-09 15:50:00,40.32,40.34,40.31,40.34,72000.0,31.437,31.4526,31.4292,31.4526,72000.0
2013-09-10 09:30:00,40.5,40.55,40.4,40.45,67900.0,31.5773,31.6163,31.4994,31.5384,67900.0
2013-09-10 09:40:00,40.44,40.51,40.42,40.49,37500.0,31.5306,31.5851,31.515,31.5695,37500.0
2013-09-10 09:50:00,40.49,40.59,40.47,40.47,43100.0,31.5695,31.6475,31.554,31.554,43100.0
2013-09-10 10:00:00,40.49,40.53,40.46,40.51,48200.0,31.5695,31.6007,31.5462,31.5851,48200.0
2013-09-10 10:10:00,40.51,40.55,40.48,40.51,33900.0,31.5851,31.6163,31.5618,31.5851,33900.0
2013-09-10 10:20:00,40.51,40.6,40.51,40.59,22900.0,31.5851,31.6553,31.5851,31.6475,22900.0
2013-09-10 10:30:00,40.59,40.71,40.58,40.7,45300.0,31.6475,31.7411,31.6397,31.7333,45300.0
2013-09-10 10:40:00,40.71,40.78,40.7,40.71,36300.0,31.7411,31.7957,31.7333,31.7411,36300.0
2013-09-10 10:50:00,40.72,40.73,40.67,40.67,14400.0,31.7489,31.7567,31.7099,31.7099,14400.0
2013-09-10 11:00:00,40.68,40.68,40.65,40.67,22500.0,31.7177,31.7177,31.6943,31.7099,22500.0
2013-09-10 11:10:00,40.67,40.67,40.64,40.64,15800.0,31.7099,31.7099,31.6865,31.6865,15800.0
2013-09-10 11:20:00,40.63,40.67,40.63,40.65,24400.0,31.6787,31.7099,31.6787,31.6943,24400.0
2013-09-10 11:30:00,40.64,40.65,40.62,40.63,22200.0,31.6865,31.6943,31.6709,31.6787,22200.0
2013-09-10 11:40:00,40.63,40.63,40.55,40.56,15300.0,31.6787,31.6787,31.6163,31.6241,15300.0
2013-09-10 11:50:00,40.55,40.61,40.55,40.6,23000.0,31.6163,31.6631,31.6163,31.6553,23000.0
2013-09-10 12:00:00,40.6,40.64,40.6,40.63,20300.0,31.6553,31.6865,31.6553,31.6787,20300.0
2013-09-10 12:10:00,40.64,40.66,40.61,40.65,16300.0,31.6865,31.7021,31.6631,31.6943,16300.0
2013-09-10 12:20:00,40.65,40.68,40.65,40.66,10400.0,31.6943,31.7177,31.6943,31.7021,10400.0
2013-09-10 12:30:00,40.66,40.68,40.66,40.67,14800.0,31.7021,31.7177,31.7021,31.7099,14800.0
2013-09-10 12:40:00,40.67,40.67,40.64,40.64,9500.0,31.7099,31.7099,31.6865,31.6865,9500.0
2013-09-10 12:50:00,40.62,40.66,40.62,40.65,19800.0,31.6709,31.7021,31.6709,31.6943,19800.0
2013-09-10 13:00:00,40.65,40.66,40.63,40.65,15000.0,31.6943,31.7021,31.6787,31.6943,15000.0
2013-09-10 13:10:00,40.65,40.67,40.64,40.67,10400.0,31.6943,31.7099,31.6865,31.7099,10400.0
2013-09-10 13:20:00,40.66,40.69,40.64,40.66,11400.0,31.7021,31.7255,31.6865,31.7021,11400.0
2013-09-10 13:30:00,40.66,40.67,40.63,40.65,20800.0,31.7021,31.7099,31.6787,31.6943,20800.0
2013-09-10 13:40:00,40.65,40.65,40.63,40.63,11000.0,31.6943,31.6943,31.6787,31.6787,11000.0
2013-09-10 13:50:00,40.63,40.66,40.63,40.65,13100.0,31.6787,31.7021,31.6787,31.6943,13100.0
2013-09-10 14:00:00,40.64,40.67,40.63,40.67,8700.0,31.6865,31.7099,31.6787,31.7099,8700.0
2013-09-10 14:10:00,40.66,40.7,40.66,40.69,18500.0,31.7021,31.7333,31.7021,31.7255,18500.0
2013-09-10 14:20:00,40.69,40.73,40.68,40.73,16200.0,31.7255,31.7567,31.7177,31.7567,16200.0
2013-09-10 14:30:00,40.73,40.73,40.68,40.69,13300.0,31.7567,31.7567,31.7177,31.7255,13300.0
2013-09-10 14:40:00,40.69,40.71,40.68,40.69,27300.0,31.7255,31.7411,31.7177,31.7255,27300.0
2013-09-10 14:50:00,40.7,40.7,40.68,40.7,12200.0,31.7333,31.7333,31.7177,31.7333,12200.0
2013-09-10 15:00:00,40.7,40.7,40.69,40.7,26500.0,31.7333,31.7333,31.7255,31.7333,26500.0
2013-09-10 15:10:00,40.7,40.7,40.67,40.67,11300.0,31.7333,31.7333,31.7099,31.7099,11300.0
2013-09-10 15:20:00,40.67,40.68,40.64,40.64,23800.0,31.7099,31.7177,31.6865,31.6865,23800.0
2013-09-10 15:30:00,40.64,40.65,40.64,40.64,26000.0,31.6865,31.6943,31.6865,31.6865,26000.0
2013-09-10 15:40:00,40.65,40.68,40.64,40.68,105500.0,31.6943,31.7177,31.6865,31.7177,105500.0
2013-09-10 15:50:00,40.68,40.71,40.68,40.71,103800.0,31.7177,31.7411,31.7177,31.7411,103800.0
2013-09-11 09:30:00,40.72,40.77,40.7,40.7,55300.0,31.7489,31.7879,31.7333,31.7333,55300.0
2013-09-11 09:40:00,40.73,40.73,40.63,40.67,21300.0,31.7567,31.7567,31.6787,31.7099,21300.0
2013-09-11 09:50:00,40.68,40.72,40.64,40.69,21600.0,31.7177,31.7489,31.6865,31.7255,21600.0
2013-09-11 10:00:00,40.69,40.69,40.59,40.63,46900.0,31.7255,31.7255,31.6475,31.6787,46900.0
2013-09-11 10:10:00,40.62,40.63,40.57,40.61,25200.0,31.6709,31.6787,31.6319,31.6631,25200.0
2013-09-11 10:20:00,40.62,40.66,40.6,40.64,27300.0,31.6709,31.7021,31.6553,31.6865,27300.0
2013-09-11 10:30:00,40.64,40.72,40.63,40.64,43600.0,31.6865,31.7489,31.6787,31.6865,43600.0
2013-09-11 10:40:00,40.63,40.64,40.61,40.63,20400.0,31.6787,31.6865,31.6631,31.6787,20400.0
2013-09-11 10:50:00,40.64,40.72,40.63,40.72,14400.0,31.6865,31.7489,31.6787,31.7489,14400.0
2013-09-11 11:00:00,40.72,40.75,40.7,40.73,21100.0,31.7489,31.7723,31.7333,31.7567,21100.0
2013-09-11 11:10:00,40.72,40.73,40.68,40.7,45700.0,31.7489,31.7567,31.7177,31.7333,45700.0
2013-09-11 11:20:00,40.71,40.73,40.68,40.7,36900.0,31.7411,31.7567,31.7177,31.7333,36900.0
2013-09-11 11:30:00,40.71,40.8,40.71,40.77,39200.0,31.7411,31.8113,31.7411,31.7879,39200.0
2013-09-11 11:40:00,40.78,40.83,40.76,40.82,27500.0,31.7957,31.8346,31.7801,31.8268,27500.0
2013-09-11 11:50:00,40.83,40.88,40.81,40.88,15800.0,31.8346,31.8736,31.819,31.8736,15800.0
2013-09-11 12:00:00,40.88,40.91,40.87,40.9,30200.0,31.8736,31.897,31.8658,31.8892,30200.0
2013-09-11 12:10:00,40.89,40.9,40.88,40.89,10800.0,31.8814,31.8892,31.8736,31.8814,10800.0
2013-09-11 12:20:00,40.9,40.92,40.89,40.92,13500.0,31.8892,31.9048,31.8814,31.9048,13500.0
2013-09-11 12:30:00,40.92,40.94,40.91,40.94,27800.0,31.9048,31.9204,31.897,31.9204,27800.0
2013-09-11 12:40:00,40.94,40.96,40.93,40.96,25000.0,31.9204,31.936,31.9126,31.936,25000.0
2013-09-11 12:50:00,40.96,40.99,40.95,40.99,13900.0,31.936,31.9594,31.9282,31.9594,13900.0
2013-09-11 13:00:00,40.99,40.99,40.93,40.95,13400.0,31.9594,31.9594,31.9126,31.9282,13400.0
2013-09-11 13:10:00,40.94,40.96,40.94,40.96,10100.0,31.9204,31.936,31.9204,31.936,10100.0
2013-09-11 13:20:00,40.96,40.98,40.95,40.97,13400.0,31.936,31.9516,31.9282,31.9438,13400.0
2013-09-11 13:30:00,40.97,40.99,40.96,40.96,12000.0,31.9438,31.9594,31.936,31.936,12000.0
2013-09-11 13:40:00,40.96,40.96,40.94,40.94,12200.0,31.936,31.936,31.9204,31.9204,12200.0
2013-09-11 13:50:00,40.94,40.95,40.91,40.91,8900.0,31.9204,31.9282,31.897,31.897,8900.0
2013-09-11 14:00:00,40.92,40.94,40.91,40.93,16900.0,31.9048,31.9204,31.897,31.9126,16900.0
2013-09-11 14:10:00,40.93,40.95,40.91,40.95,15800.0,31.9126,31.9282,31.897,31.9282,15800.0
2013-09-11 14:20:00,40.94,40.95,40.93,40.93,9000.0,31.9204,31.9282,31.9126,31.9126,9000.0
2013-09-11 14:30:00,40.94,40.95,40.92,40.94,18800.0,31.9204,31.9282,31.9048,31.9204,18800.0
2013-09-11 14:40:00,40.94,40.97,40.91,40.97,14800.0,31.9204,31.9438,31.897,31.9438,14800.0
2013-09-11 14:50:00,40.96,40.98,40.94,40.94,21600.0,31.936,31.9516,31.9204,31.9204,21600.0
2013-09-11 15:00:00,40.95,40.95,40.9,40.91,25500.0,31.9282,31.9282,31.8892,31.897,25500.0
2013-09-11 15:10:00,40.91,40.91,40.89,40.89,9600.0,31.897,31.897,31.8814,31.8814,9600.0
2013-09-11 15:20:00,40.9,40.91,40.87,40.87,31100.0,31.8892,31.897,31.8658,31.8658,31100.0
2013-09-11 15:30:00,40.87,40.87,40.85,40.85,33800.0,31.8658,31.8658,31.8502,31.8502,33800.0
2013-09-11 15:40:00,40.85,40.86,40.84,40.84,47000.0,31.8502,31.858,31.8424,31.8424,47000.0
2013-09-11 15:50:00,40.85,40.91,40.82,40.91,135100.0,31.8502,31.897,31.8268,31.897,135100.0
2013-09-12 09:30:00,40.98,40.99,40.89,40.95,40200.0,31.9516,31.9594,31.8814,31.9282,40200.0
2013-09-12 09:40:00,40.96,40.99,40.92,40.95,25700.0,31.936,31.9594,31.9048,31.9282,25700.0
2013-09-12 09:50:00,40.96,41.12,40.95,41.12,53600.0,31.936,32.0608,31.9282,32.0608,53600.0
2013-09-12 10:00:00,41.11,41.17,41.07,41.07,21800.0,32.053,32.0997,32.0218,32.0218,21800.0
2013-09-12 10:10:00,41.07,41.08,41.03,41.04,15100.0,32.0218,32.0296,31.9906,31.9984,15100.0
2013-09-12 10:20:00,41.03,41.03,40.98,40.99,22500.0,31.9906,31.9906,31.9516,31.9594,22500.0
2013-09-12 10:30:00,41.0,41.0,40.97,40.99,19000.0,31.9672,31.9672,31.9438,31.9594,19000.0
2013-09-12 10:40:00,40.98,41.01,40.98,40.99,34300.0,31.9516,31.975,31.9516,31.9594,34300.0
2013-09-12 10:50:00,40.99,41.01,40.97,40.98,29000.0,31.9594,31.975,31.9438,31.9516,29000.0
2013-09-12 11:00:00,40.97,41.06,40.96,41.03,63300.0,31.9438,32.014,31.936,31.9906,63300.0
2013-09-12 11:10:00,41.02,41.02,40.94,40.94,18200.0,31.9828,31.9828,31.9204,31.9204,18200.0
2013-09-12 11:20:00,40.95,40.99,40.95,40.97,17400.0,31.9282,31.9594,31.9282,31.9438,17400.0
2013-09-12 11:30:00,40.97,41.01,40.96,41.0,17500.0,31.9438,31.975,31.936,31.9672,17500.0
2013-09-12 11:40:00,41.0,41.07,41.0,41.04,16900.0,31.9672,32.0218,31.9672,31.9984,16900.0
2013-09-12 11:50:00,41.03,41.07,41.03,41.04,13500.0,31.9906,32.0218,31.9906,31.9984,13500.0
2013-09-12 12:00:00,41.04,41.09,41.04,41.08,11300.0,31.9984,32.0374,31.9984,32.0296,11300.0
2013-09-12 12:10:00,41.08,41.08,41.04,41.07,15900.0,32.0296,32.0296,31.9984,32.0218,15900.0
2013-09-12 12:20:00,41.06,41.08,41.04,41.08,15600.0,32.014,32.0296,31.9984,32.0296,15600.0
2013-09-12 12:30:00,41.08,41.09,41.06,41.09,10400.0,32.0296,32.0374,32.014,32.0374,10400.0
2013-09-12 12:40:00,41.08,41.1,41.08,41.1,15100.0,32.0296,32.0452,32.0296,32.0452,15100.0
2013-09-12 12:50:00,41.09,41.1,41.08,41.09,9900.0,32.0374,32.0452,32.0296,32.0374,9900.0
2013-09-12 13:00:00,41.09,41.1,41.08,41.1,12200.0,32.0374,32.0452,32.0296,32.0452,12200.0
2013-09-12 13:10:00,41.09,41.1,41.09,41.1,13800.0,32.0374,32.0452,32.0374,32.0452,13800.0
2013-09-12 13:20:00,41.09,41.16,41.09,41.15,41100.0,32.0374,32.0919,32.0374,32.0841,41100.0
2013-09-12 13:30:00,41.14,41.18,41.14,41.17,17200.0,32.0763,32.1075,32.0763,32.0997,17200.0
2013-09-12 13:40:00,41.18,41.18,41.13,41.15,12900.0,32.1075,32.1075,32.0685,32.0841,12900.0
2013-09-12 13:50:00,41.14,41.17,41.14,41.16,7100.0,32.0763,32.0997,32.0763,32.0919,7100.0
2013-09-12 14:00:00,41.15,41.16,41.14,41.16,14400.0,32.0841,32.0919,32.0763,32.0919,14400.0
2013-09-12 14:10:00,41.16,41.16,41.1,41.1,12600.0,32.0919,32.0919,32.0452,32.0452,12600.0
2013-09-12 14:20:00,41.1,41.11,41.07,41.07,7000.0,32.0452,32.053,32.0218,32.0218,7000.0
2013-09-12 14:30:00,41.07,41.08,41.02,41.02,17600.0,32.0218,32.0296,31.9828,31.9828,17600.0
2013-09-12 14:40:00,41.03,41.08,41.0,41.08,25700.0,31.9906,32.0296,31.9672,32.0296,25700.0
2013-09-12 14:50:00,41.07,41.09,41.05,41.07,17900.0,32.0218,32.0374,32.0062,32.0218,17900.0
2013-09-12 15:00:00,41.07,41.07,41.0,41.02,21700.0,32.0218,32.0218,31.9672,31.9828,21700.0
2013-09-12 15:10:00,41.02,41.02,40.93,40.94,29200.0,31.9828,31.9828,31.9126,31.9204,29200.0
2013-09-12 15:20:00,40.94,40.98,40.94,40.96,34300.0,31.9204,31.9516,31.9204,31.936,34300.0
2013-09-12 15:30:00,40.95,40.96,40.91,40.92,44200.0,31.9282,31.936,31.897,31.9048,44200.0
2013-09-12 15:40:00,40.92,40.93,40.85,40.85,66800.0,31.9048,31.9126,31.8502,31.8502,66800.0
2013-09-12 15:50:00,40.85,40.88,40.84,40.88,196100.0,31.8502,31.8736,31.8424,31.8736,196100.0
2013-09-13 09:30:00,41.01,41.03,40.87,40.99,34900.0,31.975,31.9906,31.8658,31.9594,34900.0
2013-09-13 09:40:00,40.99,41.04,40.87,40.88,35000.0,31.9594,31.9984,31.8658,31.8736,35000.0
2013-09-13 09:50:00,40.88,40.95,40.87,40.91,20200.0,31.8736,31.9282,31.8658,31.897,20200.0
2013-09-13 10:00:00,40.91,40.93,40.88,40.9,13800.0,31.897,31.9126,31.8736,31.8892,13800.0
2013-09-13 10:10:00,40.9,40.93,40.87,40.93,34100.0,31.8892,31.9126,31.8658,31.9126,34100.0
2013-09-13 10:20:00,40.93,40.98,40.88,40.9,17900.0,31.9126,31.9516,31.8736,31.8892,17900.0
2013-09-13 10:30:00,40.91,40.93,40.84,40.84,25200.0,31.897,31.9126,31.8424,31.8424,25200.0
2013-09-13 10:40:00,40.84,40.86,40.77,40.77,51800.0,31.8424,31.858,31.7879,31.7879,51800.0
2013-09-13 10:50:00,40.77,41.0,40.77,40.95,91500.0,31.7879,31.9672,31.7879,31.9282,91500.0
2013-09-13 11:00:00,40.95,40.95,40.82,40.92,19200.0,31.9282,31.9282,31.8268,31.9048,19200.0
2013-09-13 11:10:00,40.92,40.94,40.92,40.94,13300.0,31.9048,31.9204,31.9048,31.9204,13300.0
2013-09-13 11:20:00,40.94,41.0,40.94,40.98,14600.0,31.9204,31.9672,31.9204,31.9516,14600.0
2013-09-13 11:30:00,40.98,41.04,40.97,41.02,23500.0,31.9516,31.9984,31.9438,31.9828,23500.0
2013-09-13 11:40:00,41.02,41.07,41.01,41.06,16800.0,31.9828,32.0218,31.975,32.014,16800.0
2013-09-13 11:50:00,41.06,41.08,41.05,41.05,21700.0,32.014,32.0296,32.0062,32.0062,21700.0
2013-09-13 12:00:00,41.05,41.06,41.03,41.04,33700.0,32.0062,32.014,31.9906,31.9984,33700.0
2013-09-13 12:10:00,41.04,41.05,40.88,40.95,111300.0,31.9984,32.0062,31.8736,31.9282,111300.0
2013-09-13 12:20:00,40.95,40.95,40.9,40.91,14500.0,31.9282,31.9282,31.8892,31.897,14500.0
2013-09-13 12:30:00,40.9,40.91,40.87,40.88,8200.0,31.8892,31.897,31.8658,31.8736,8200.0
2013-09-13 12:40:00,40.88,40.88,40.84,40.84,7300.0,31.8736,31.8736,31.8424,31.8424,7300.0
2013-09-13 12:50:00,40.84,40.86,40.83,40.83,14300.0,31.8424,31.858,31.8346,31.8346,14300.0
2013-09-13 13:00:00,40.84,40.85,40.82,40.83,13100.0,31.8424,31.8502,31.8268,31.8346,13100.0
2013-09-13 13:10:00,40.84,40.85,40.82,40.84,6300.0,31.8424,31.8502,31.8268,31.8424,6300.0
2013-09-13 13:20:00,40.85,40.92,40.84,40.92,13400.0,31.8502,31.9048,31.8424,31.9048,13400.0
2013-09-13 13:30:00,40.92,40.92,40.89,40.9,12900.0,31.9048,31.9048,31.8814,31.8892,12900.0
2013-09-13 13:40:00,40.91,40.93,40.9,40.91,14900.0,31.897,31.9126,31.8892,31.897,14900.0
2013-09-13 13:50:00,40.92,40.93,40.89,40.89,16500.0,31.9048,31.9126,31.8814,31.8814,16500.0
2013-09-13 14:00:00,40.89,40.92,40.87,40.89,19900.0,31.8814,31.9048,31.8658,31.8814,19900.0
2013-09-13 14:10:00,40.89,40.89,40.83,40.83,13200.0,31.8814,31.8814,31.8346,31.8346,13200.0
2013-09-13 14:20:00,40.83,40.88,40.82,40.87,22000.0,31.8346,31.8736,31.8268,31.8658,22000.0
2013-09-13 14:30:00,40.86,40.87,40.84,40.84,13700.0,31.858,31.8658,31.8424,31.8424,13700.0
2013-09-13 14:40:00,40.85,40.87,40.83,40.83,20600.0,31.8502,31.8658,31.8346,31.8346,20600.0
2013-09-13 14:50:00,40.83,40.86,40.83,40.83,15000.0,31.8346,31.858,31.8346,31.8346,15000.0
2013-09-13 15:00:00,40.84,40.9,40.84,40.87,39400.0,31.8424,31.8892,31.8424,31.8658,39400.0
2013-09-13 15:10:00,40.88,40.94,40.87,40.91,38700.0,31.8736,31.9204,31.8658,31.897,38700.0
2013-09-13 15:20:00,40.92,40.92,40.87,40.87,30600.0,31.9048,31.9048,31.8658,31.8658,30600.0
2013-09-13 15:30:00,40.87,40.88,40.86,40.86,10800.0,31.8658,31.8736,31.858,31.858,10800.0
2013-09-13 15:40:00,40.86,40.87,40.85,40.86,46600.0,31.858,31.8658,31.8502,31.858,46600.0
2013-09-13 15:50:00,40.86,40.89,40.83,40.88,94300.0,31.858,31.8814,31.8346,31.8736,94300.0
2013-09-16 09:30:00,41.2,41.36,41.14,41.34,80000.0,32.1231,32.2479,32.0763,32.2323,80000.0
2013-09-16 09:40:00,41.36,41.44,41.32,41.42,36000.0,32.2479,32.3103,32.2167,32.2947,36000.0
2013-09-16 09:50:00,41.42,41.43,41.39,41.43,12800.0,32.2947,32.3025,32.2713,32.3025,12800.0
2013-09-16 10:00:00,41.41,41.44,41.37,41.37,59000.0,32.2869,32.3103,32.2557,32.2557,59000.0
2013-09-16 10:10:00,41.37,41.43,41.36,41.4,65900.0,32.2557,32.3025,32.2479,32.2791,65900.0
2013-09-16 10:20:00,41.41,41.43,41.39,41.4,39700.0,32.2869,32.3025,32.2713,32.2791,39700.0
2013-09-16 10:30:00,41.4,41.44,41.4,41.41,30000.0,32.2791,32.3103,32.2791,32.2869,30000.0
2013-09-16 10:40:00,41.41,41.47,41.4,41.47,17500.0,32.2869,32.3336,32.2791,32.3336,17500.0
2013-09-16 10:50:00,41.47,41.5,41.45,41.46,25700.0,32.3336,32.357,32.318,32.3258,25700.0
2013-09-16 11:00:00,41.47,41.48,41.45,41.48,14900.0,32.3336,32.3414,32.318,32.3414,14900.0
2013-09-16 11:10:00,41.48,41.52,41.48,41.52,17400.0,32.3414,32.3726,32.3414,32.3726,17400.0
2013-09-16 11:20:00,41.52,41.59,41.52,41.59,13600.0,32.3726,32.4272,32.3726,32.4272,13600.0
2013-09-16 11:30:00,41.58,41.59,41.55,41.56,20100.0,32.4194,32.4272,32.396,32.4038,20100.0
2013-09-16 11:40:00,41.56,41.61,41.56,41.6,15000.0,32.4038,32.4428,32.4038,32.435,15000.0
2013-09-16 11:50:00,41.61,41.61,41.58,41.61,26600.0,32.4428,32.4428,32.4194,32.4428,26600.0
2013-09-16 12:00:00,41.61,41.61,41.53,41.54,13300.0,32.4428,32.4428,32.3804,32.3882,13300.0
2013-09-16 12:10:00,41.53,41.58,41.5,41.5,43000.0,32.3804,32.4194,32.357,32.357,43000.0
2013-09-16 12:20:00,41.5,41.52,41.45,41.47,25100.0,32.357,32.3726,32.318,32.3336,25100.0
2013-09-16 12:30:00,41.47,41.48,41.44,41.45,17500.0,32.3336,32.3414,32.3103,32.318,17500.0
2013-09-16 12:40:00,41.45,41.48,41.44,41.48,21400.0,32.318,32.3414,32.3103,32.3414,21400.0
2013-09-16 12:50:00,41.48,41.48,41.42,41.43,12500.0,32.3414,32.3414,32.2947,32.3025,12500.0
2013-09-16 13:00:00,41.42,41.44,41.41,41.41,16000.0,32.2947,32.3103,32.2869,32.2869,16000.0
2013-09-16 13:10:00,41.42,41.42,41.4,41.41,18100.0,32.2947,32.2947,32.2791,32.2869,18100.0
2013-09-16 13:20:00,41.41,41.42,41.39,41.4,14100.0,32.2869,32.2947,32.2713,32.2791,14100.0
2013-09-16 13:30:00,41.41,41.43,41.4,41.42,13300.0,32.2869,32.3025,32.2791,32.2947,13300.0
2013-09-16 13:40:00,41.43,41.43,41.35,41.41,22700.0,32.3025,32.3025,32.2401,32.2869,22700.0
2013-09-16 13:50:00,41.4,41.43,41.4,41.42,13700.0,32.2791,32.3025,32.2791,32.2947,13700.0
2013-09-16 14:00:00,41.41,41.41,41.39,41.4,16100.0,32.2869,32.2869,32.2713,32.2791,16100.0
2013-09-16 14:10:00,41.4,41.44,41.39,41.43,20200.0,32.2791,32.3103,32.2713,32.3025,20200.0
2013-09-16 14:20:00,41.44,41.44,41.41,41.43,20500.0,32.3103,32.3103,32.2869,32.3025,20500.0
2013-09-16 14:30:00,41.44,41.48,41.44,41.45,16100.0,32.3103,32.3414,32.3103,32.318,16100.0
2013-09-16 14:40:00,41.45,41.48,41.43,41.48,20300.0,32.318,32.3414,32.3025,32.3414,20300.0
2013-09-16 14:50:00,41.48,41.5,41.44,41.44,15000.0,32.3414,32.357,32.3103,32.3103,15000.0
2013-09-16 15:00:00,41.45,41.48,41.44,41.47,28300.0,32.318,32.3414,32.3103,32.3336,28300.0
2013-09-16 15:10:00,41.48,41.48,41.43,41.44,23900.0,32.3414,32.3414,32.3025,32.3103,23900.0
2013-09-16 15:20:00,41.44,41.45,41.42,41.42,24600.0,32.3103,32.318,32.2947,32.2947,24600.0
2013-09-16 15:30:00,41.43,41.44,41.35,41.36,41200.0,32.3025,32.3103,32.2401,32.2479,41200.0
2013-09-16 15:40:00,41.36,41.38,41.34,41.36,48500.0,32.2479,32.2635,32.2323,32.2479,48500.0
2013-09-16 15:50:00,41.36,41.42,41.36,41.41,82100.0,32.2479,32.2947,32.2479,32.2869,82100.0
2013-09-17 09:30:00,41.4,41.47,41.29,41.3,68100.0,32.2791,32.3336,32.1933,32.2011,68100.0
2013-09-17 09:40:00,41.31,41.34,41.11,41.11,67300.0,32.2089,32.2323,32.053,32.053,67300.0
2013-09-17 09:50:00,41.12,41.17,41.06,41.07,49500.0,32.0608,32.0997,32.014,32.0218,49500.0
2013-09-17 10:00:00,41.07,41.14,41.05,41.11,46100.0,32.0218,32.0763,32.0062,32.053,46100.0
2013-09-17 10:10:00,41.13,41.15,41.11,41.12,33700.0,32.0685,32.0841,32.053,32.0608,33700.0
2013-09-17 10:20:00,41.12,41.13,41.06,41.06,41900.0,32.0608,32.0685,32.014,32.014,41900.0
2013-09-17 10:30:00,41.06,41.09,41.01,41.01,34900.0,32.014,32.0374,31.975,31.975,34900.0
2013-09-17 10:40:00,41.02,41.02,40.9,40.91,100000.0,31.9828,31.9828,31.8892,31.897,100000.0
2013-09-17 10:50:00,40.92,41.07,40.91,41.07,47000.0,31.9048,32.0218,31.897,32.0218,47000.0
2013-09-17 11:00:00,41.08,41.12,41.07,41.09,36400.0,32.0296,32.0608,32.0218,32.0374,36400.0
2013-09-17 11:10:00,41.09,41.13,41.07,41.12,22900.0,32.0374,32.0685,32.0218,32.0608,22900.0
2013-09-17 11:20:00,41.13,41.16,41.12,41.16,14300.0,32.0685,32.0919,32.0608,32.0919,14300.0
2013-09-17 11:30:00,41.15,41.16,41.12,41.13,24700.0,32.0841,32.0919,32.0608,32.0685,24700.0
2013-09-17 11:40:00,41.13,41.19,41.12,41.13,25600.0,32.0685,32.1153,32.0608,32.0685,25600.0
2013-09-17 11:50:00,41.11,41.2,41.11,41.2,17900.0,32.053,32.1231,32.053,32.1231,17900.0
2013-09-17 12:00:00,41.2,41.2,41.14,41.15,20200.0,32.1231,32.1231,32.0763,32.0841,20200.0
2013-09-17 12:10:00,41.14,41.21,41.14,41.21,20300.0,32.0763,32.1309,32.0763,32.1309,20300.0
2013-09-17 12:20:00,41.2,41.22,41.18,41.19,9400.0,32.1231,32.1387,32.1075,32.1153,9400.0
2013-09-17 12:30:00,41.19,41.21,41.16,41.18,14700.0,32.1153,32.1309,32.0919,32.1075,14700.0
2013-09-17 12:40:00,41.17,41.19,41.17,41.18,11700.0,32.0997,32.1153,32.0997,32.1075,11700.0
2013-09-17 12:50:00,41.18,41.21,41.16,41.21,19200.0,32.1075,32.1309,32.0919,32.1309,19200.0
2013-09-17 13:00:00,41.21,41.25,41.21,41.23,20400.0,32.1309,32.1621,32.1309,32.1465,20400.0
2013-09-17 13:10:00,41.22,41.22,41.18,41.2,16200.0,32.1387,32.1387,32.1075,32.1231,16200.0
2013-09-17 13:20:00,41.2,41.21,41.18,41.2,13100.0,32.1231,32.1309,32.1075,32.1231,13100.0
2013-09-17 13:30:00,41.21,41.23,41.19,41.19,17200.0,32.1309,32.1465,32.1153,32.1153,17200.0
2013-09-17 13:40:00,41.18,41.19,41.16,41.16,13000.0,32.1075,32.1153,32.0919,32.0919,13000.0
2013-09-17 13:50:00,41.16,41.17,41.14,41.14,7000.0,32.0919,32.0997,32.0763,32.0763,7000.0
2013-09-17 14:00:00,41.14,41.18,41.13,41.17,17900.0,32.0763,32.1075,32.0685,32.0997,17900.0
2013-09-17 14:10:00,41.18,41.19,41.14,41.14,20100.0,32.1075,32.1153,32.0763,32.0763,20100.0
2013-09-17 14:20:00,41.15,41.2,41.14,41.19,15700.0,32.0841,32.1231,32.0763,32.1153,15700.0
2013-09-17 14:30:00,41.18,41.19,41.16,41.18,12500.0,32.1075,32.1153,32.0919,32.1075,12500.0
2013-09-17 14:40:00,41.17,41.18,41.16,41.18,10400.0,32.0997,32.1075,32.0919,32.1075,10400.0
2013-09-17 14:50:00,41.18,41.18,41.15,41.15,21500.0,32.1075,32.1075,32.0841,32.0841,21500.0
2013-09-17 15:00:00,41.16,41.2,41.16,41.16,28700.0,32.0919,32.1231,32.0919,32.0919,28700.0
2013-09-17 15:10:00,41.17,41.17,41.16,41.17,11900.0,32.0997,32.0997,32.0919,32.0997,11900.0
2013-09-17 15:20:00,41.16,41.17,41.12,41.12,49000.0,32.0919,32.0997,32.0608,32.0608,49000.0
2013-09-17 15:30:00,41.12,41.15,41.1,41.15,56100.0,32.0608,32.0841,32.0452,32.0841,56100.0
2013-09-17 15:40:00,41.15,41.15,41.09,41.13,95800.0,32.0841,32.0841,32.0374,32.0685,95800.0
2013-09-17 15:50:00,41.13,41.19,41.12,41.18,101100.0,32.0685,32.1153,32.0608,32.1075,101100.0
2013-09-18 09:30:00,41.17,41.19,41.11,41.12,26500.0,32.0997,32.1153,32.053,32.0608,26500.0
2013-09-18 09:40:00,41.12,41.17,41.1,41.16,16800.0,32.0608,32.0997,32.0452,32.0919,16800.0
2013-09-18 09:50:00,41.18,41.26,41.18,41.25,34500.0,32.1075,32.1699,32.1075,32.1621,34500.0
2013-09-18 10:00:00,41.25,41.29,41.23,41.29,23600.0,32.1621,32.1933,32.1465,32.1933,23600.0
2013-09-18 10:10:00,41.28,41.32,41.26,41.26,30300.0,32.1855,32.2167,32.1699,32.1699,30300.0
2013-09-18 10:20:00,41.26,41.26,41.21,41.22,56800.0,32.1699,32.1699,32.1309,32.1387,56800.0
2013-09-18 10:30:00,41.22,41.24,41.19,41.21,28200.0,32.1387,32.1543,32.1153,32.1309,28200.0
2013-09-18 10:40:00,41.21,41.21,41.19,41.21,11300.0,32.1309,32.1309,32.1153,32.1309,11300.0
2013-09-18 10:50:00,41.21,41.29,41.21,41.29,19900.0,32.1309,32.1933,32.1309,32.1933,19900.0
2013-09-18 11:00:00,41.28,41.32,41.27,41.29,11700.0,32.1855,32.2167,32.1777,32.1933,11700.0
2013-09-18 11:10:00,41.28,41.29,41.22,41.25,24100.0,32.1855,32.1933,32.1387,32.1621,24100.0
2013-09-18 11:20:00,41.25,41.27,41.24,41.24,14400.0,32.1621,32.1777,32.1543,32.1543,14400.0
2013-09-18 11:30:00,41.25,41.26,41.22,41.23,14800.0,32.1621,32.1699,32.1387,32.1465,14800.0
2013-09-18 11:40:00,41.23,41.23,41.21,41.23,13900.0,32.1465,32.1465,32.1309,32.1465,13900.0
2013-09-18 11:50:00,41.23,41.25,41.2,41.21,26600.0,32.1465,32.1621,32.1231,32.1309,26600.0
2013-09-18 12:00:00,41.2,41.26,41.2,41.24,17000.0,32.1231,32.1699,32.1231,32.1543,17000.0
2013-09-18 12:10:00,41.25,41.26,41.23,41.25,18100.0,32.1621,32.1699,32.1465,32.1621,18100.0
2013-09-18 12:20:00,41.25,41.3,41.25,41.27,14200.0,32.1621,32.2011,32.1621,32.1777,14200.0
2013-09-18 12:30:00,41.26,41.27,41.25,41.27,4900.0,32.1699,32.1777,32.1621,32.1777,4900.0
2013-09-18 12:40:00,41.27,41.35,41.27,41.33,147500.0,32.1777,32.2401,32.1777,32.2245,147500.0
2013-09-18 12:50:00,41.34,41.36,41.33,41.36,11400.0,32.2323,32.2479,32.2245,32.2479,11400.0
2013-09-18 13:00:00,41.35,41.4,41.35,41.39,26700.0,32.2401,32.2791,32.2401,32.2713,26700.0
2013-09-18 13:10:00,41.39,41.42,41.39,41.42,15200.0,32.2713,32.2947,32.2713,32.2947,15200.0
2013-09-18 13:20:00,41.41,41.49,41.41,41.45,24900.0,32.2869,32.3492,32.2869,32.318,24900.0
2013-09-18 13:30:00,41.46,41.46,41.43,41.44,19500.0,32.3258,32.3258,32.3025,32.3103,19500.0
2013-09-18 13:40:00,41.44,41.45,41.42,41.43,8500.0,32.3103,32.318,32.2947,32.3025,8500.0
2013-09-18 13:50:00,41.43,41.44,41.38,41.38,54600.0,32.3025,32.3103,32.2635,32.2635,54600.0
2013-09-18 14:00:00,41.39,41.76,41.39,41.7,110500.0,32.2713,32.5598,32.2713,32.513,110500.0
2013-09-18 14:10:00,41.71,41.96,41.71,41.86,160800.0,32.5208,32.7157,32.5208,32.6377,160800.0
2013-09-18 14:20:00,41.86,41.97,41.83,41.84,54500.0,32.6377,32.7235,32.6143,32.6221,54500.0
2013-09-18 14:30:00,41.84,41.88,41.82,41.86,31100.0,32.6221,32.6533,32.6065,32.6377,31100.0
2013-09-18 14:40:00,41.87,41.94,41.86,41.94,29800.0,32.6455,32.7001,32.6377,32.7001,29800.0
2013-09-18 14:50:00,41.93,42.03,41.92,42.03,68200.0,32.6923,32.7703,32.6845,32.7703,68200.0
2013-09-18 15:00:00,42.04,42.07,42.01,42.01,41500.0,32.7781,32.8015,32.7547,32.7547,41500.0
2013-09-18 15:10:00,42.01,42.12,42.01,42.08,116600.0,32.7547,32.8404,32.7547,32.8093,116600.0
2013-09-18 15:20:00,42.07,42.24,42.06,42.19,173500.0,32.8015,32.934,32.7937,32.895,173500.0
2013-09-18 15:30:00,42.2,42.22,42.13,42.16,119600.0,32.9028,32.9184,32.8482,32.8716,119600.0
2013-09-18 15:40:00,42.16,42.18,42.11,42.18,101700.0,32.8716,32.8872,32.8326,32.8872,101700.0
2013-09-18 15:50:00,42.17,42.22,42.13,42.22,301800.0,32.8794,32.9184,32.8482,32.9184,301800.0
2013-09-19 09:30:00,42.25,42.4,42.24,42.33,43400.0,32.9418,33.0588,32.934,33.0042,43400.0
2013-09-19 09:40:00,42.34,42.38,42.25,42.3,24800.0,33.012,33.0432,32.9418,32.9808,24800.0
2013-09-19 09:50:00,42.29,42.38,42.27,42.38,26500.0,32.973,33.0432,32.9574,33.0432,26500.0
2013-09-19 10:00:00,42.38,42.48,42.31,42.34,29300.0,33.0432,33.1211,32.9886,33.012,29300.0
2013-09-19 10:10:00,42.36,42.43,42.36,42.4,23900.0,33.0276,33.0821,33.0276,33.0588,23900.0
2013-09-19 10:20:00,42.4,42.48,42.4,42.43,29700.0,33.0588,33.1211,33.0588,33.0821,29700.0
2013-09-19 10:30:00,42.43,42.45,42.36,42.41,29500.0,33.0821,33.0977,33.0276,33.0666,29500.0
2013-09-19 10:40:00,42.4,42.45,42.4,42.43,18300.0,33.0588,33.0977,33.0588,33.0821,18300.0
2013-09-19 10:50:00,42.43,42.43,42.4,42.43,17300.0,33.0821,33.0821,33.0588,33.0821,17300.0
2013-09-19 11:00:00,42.43,42.46,42.37,42.37,24000.0,33.0821,33.1055,33.0354,33.0354,24000.0
2013-09-19 11:10:00,42.36,42.42,42.29,42.42,31000.0,33.0276,33.0743,32.973,33.0743,31000.0
2013-09-19 11:20:00,42.43,42.43,42.37,42.37,12300.0,33.0821,33.0821,33.0354,33.0354,12300.0
2013-09-19 11:30:00,42.37,42.37,42.28,42.35,24800.0,33.0354,33.0354,32.9652,33.0198,24800.0
2013-09-19 11:40:00,42.35,42.39,42.33,42.34,21700.0,33.0198,33.051,33.0042,33.012,21700.0
2013-09-19 11:50:00,42.34,42.4,42.33,42.39,14900.0,33.012,33.0588,33.0042,33.051,14900.0
2013-09-19 12:00:00,42.39,42.42,42.39,42.39,20600.0,33.051,33.0743,33.051,33.051,20600.0
2013-09-19 12:10:00,42.38,42.38,42.33,42.35,14200.0,33.0432,33.0432,33.0042,33.0198,14200.0
2013-09-19 12:20:00,42.35,42.37,42.34,42.36,9100.0,33.0198,33.0354,33.012,33.0276,9100.0
2013-09-19 12:30:00,42.36,42.4,42.35,42.35,10800.0,33.0276,33.0588,33.0198,33.0198,10800.0
2013-09-19 12:40:00,42.35,42.35,42.29,42.29,11900.0,33.0198,33.0198,32.973,32.973,11900.0
2013-09-19 12:50:00,42.3,42.3,42.27,42.27,10400.0,32.9808,32.9808,32.9574,32.9574,10400.0
2013-09-19 13:00:00,42.27,42.31,42.21,42.22,22700.0,32.9574,32.9886,32.9106,32.9184,22700.0
2013-09-19 13:10:00,42.21,42.26,42.19,42.24,48300.0,32.9106,32.9496,32.895,32.934,48300.0
2013-09-19 13:20:00,42.25,42.27,42.24,42.24,8700.0,32.9418,32.9574,32.934,32.934,8700.0
2013-09-19 13:30:00,42.24,42.24,42.21,42.23,10800.0,32.934,32.934,32.9106,32.9262,10800.0
2013-09-19 13:40:00,42.23,42.24,42.14,42.19,16600.0,32.9262,32.934,32.856,32.895,16600.0
2013-09-19 13:50:00,42.19,42.26,42.19,42.25,51600.0,32.895,32.9496,32.895,32.9418,51600.0
2013-09-19 14:00:00,42.25,42.39,42.25,42.39,42000.0,32.9418,33.051,32.9418,33.051,42000.0
2013-09-19 14:10:00,42.39,42.48,42.39,42.47,35500.0,33.051,33.1211,33.051,33.1133,35500.0
2013-09-19 14:20:00,42.46,42.46,42.28,42.28,22600.0,33.1055,33.1055,32.9652,32.9652,22600.0
2013-09-19 14:30:00,42.29,42.29,42.23,42.26,31400.0,32.973,32.973,32.9262,32.9496,31400.0
2013-09-19 14:40:00,42.27,42.32,42.26,42.29,18800.0,32.9574,32.9964,32.9496,32.973,18800.0
2013-09-19 14:50:00,42.28,42.31,42.25,42.31,14500.0,32.9652,32.9886,32.9418,32.9886,14500.0
2013-09-19 15:00:00,42.31,42.34,42.29,42.29,22500.0,32.9886,33.012,32.973,32.973,22500.0
2013-09-19 15:10:00,42.28,42.32,42.27,42.32,26400.0,32.9652,32.9964,32.9574,32.9964,26400.0
2013-09-19 15:20:00,42.31,42.34,42.3,42.3,21800.0,32.9886,33.012,32.9808,32.9808,21800.0
2013-09-19 15:30:00,42.31,42.31,42.23,42.3,38100.0,32.9886,32.9886,32.9262,32.9808,38100.0
2013-09-19 15:40:00,42.31,42.31,42.24,42.25,49600.0,32.9886,32.9886,32.934,32.9418,49600.0
2013-09-19 15:50:00,42.25,42.3,42.25,42.28,172600.0,32.9418,32.9808,32.9418,32.9652,172600.0
2013-09-20 09:30:00,42.33,42.37,42.28,42.34,433100.0,33.0042,33.0354,32.9652,33.012,433100.0
2013-09-20 09:40:00,42.33,42.36,42.29,42.31,22200.0,33.0042,33.0276,32.973,32.9886,22200.0
2013-09-20 09:50:00,42.3,42.35,42.23,42.23,22700.0,32.9808,33.0198,32.9262,32.9262,22700.0
2013-09-20 10:00:00,42.22,42.26,42.2,42.21,14600.0,32.9184,32.9496,32.9028,32.9106,14600.0
2013-09-20 10:10:00,42.21,42.21,42.12,42.17,22400.0,32.9106,32.9106,32.8404,32.8794,22400.0
2013-09-20 10:20:00,42.16,42.19,42.15,42.15,14900.0,32.8716,32.895,32.8638,32.8638,14900.0
2013-09-20 10:30:00,42.15,42.18,42.15,42.17,14800.0,32.8638,32.8872,32.8638,32.8794,14800.0
2013-09-20 10:40:00,42.17,42.22,42.12,42.14,36400.0,32.8794,32.9184,32.8404,32.856,36400.0
2013-09-20 10:50:00,42.14,42.18,42.14,42.18,27000.0,32.856,32.8872,32.856,32.8872,27000.0
2013-09-20 11:00:00,42.18,42.22,42.16,42.18,11900.0,32.8872,32.9184,32.8716,32.8872,11900.0
2013-09-20 11:10:00,42.17,42.18,42.11,42.18,15600.0,32.8794,32.8872,32.8326,32.8872,15600.0
2013-09-20 11:20:00,42.17,42.17,42.12,42.13,18000.0,32.8794,32.8794,32.8404,32.8482,18000.0
2013-09-20 11:30:00,42.12,42.17,42.1,42.11,36700.0,32.8404,32.8794,32.8248,32.8326,36700.0
2013-09-20 11:40:00,42.11,42.19,42.1,42.19,24500.0,32.8326,32.895,32.8248,32.895,24500.0
2013-09-20 11:50:00,42.18,42.18,42.14,42.15,63200.0,32.8872,32.8872,32.856,32.8638,63200.0
2013-09-20 12:00:00,42.15,42.18,42.14,42.16,26800.0,32.8638,32.8872,32.856,32.8716,26800.0
2013-09-20 12:10:00,42.16,42.19,42.15,42.18,25800.0,32.8716,32.895,32.8638,32.8872,25800.0
2013-09-20 12:20:00,42.17,42.22,42.17,42.21,31200.0,32.8794,32.9184,32.8794,32.9106,31200.0
2013-09-20 12:30:00,42.2,42.22,42.16,42.2,27600.0,32.9028,32.9184,32.8716,32.9028,27600.0
2013-09-20 12:40:00,42.21,42.23,42.17,42.2,10100.0,32.9106,32.9262,32.8794,32.9028,10100.0
2013-09-20 12:50:00,42.19,42.2,42.14,42.15,8300.0,32.895,32.9028,32.856,32.8638,8300.0
2013-09-20 13:00:00,42.15,42.15,42.11,42.11,11000.0,32.8638,32.8638,32.8326,32.8326,11000.0
2013-09-20 13:10:00,42.1,42.12,42.05,42.07,17300.0,32.8248,32.8404,32.7859,32.8015,17300.0
2013-09-20 13:20:00,42.08,42.1,42.05,42.08,11900.0,32.8093,32.8248,32.7859,32.8093,11900.0
2013-09-20 13:30:00,42.07,42.12,42.07,42.1,19200.0,32.8015,32.8404,32.8015,32.8248,19200.0
2013-09-20 13:40:00,42.1,42.12,42.08,42.12,19300.0,32.8248,32.8404,32.8093,32.8404,19300.0
2013-09-20 13:50:00,42.11,42.17,42.11,42.11,17100.0,32.8326,32.8794,32.8326,32.8326,17100.0
2013-09-20 14:00:00,42.1,42.15,42.09,42.14,42500.0,32.8248,32.8638,32.817,32.856,42500.0
2013-09-20 14:10:00,42.13,42.16,42.13,42.15,6200.0,32.8482,32.8716,32.8482,32.8638,6200.0
2013-09-20 14:20:00,42.15,42.23,42.15,42.23,15100.0,32.8638,32.9262,32.8638,32.9262,15100.0
2013-09-20 14:30:00,42.22,42.23,42.13,42.14,19900.0,32.9184,32.9262,32.8482,32.856,19900.0
2013-09-20 14:40:00,42.14,42.2,42.1,42.19,25200.0,32.856,32.9028,32.8248,32.895,25200.0
2013-09-20 14:50:00,42.19,42.19,42.12,42.14,13900.0,32.895,32.895,32.8404,32.856,13900.0
2013-09-20 15:00:00,42.15,42.17,42.11,42.14,16300.0,32.8638,32.8794,32.8326,32.856,16300.0
2013-09-20 15:10:00,42.14,42.14,42.1,42.12,15800.0,32.856,32.856,32.8248,32.8404,15800.0
2013-09-20 15:20:00,42.11,42.11,42.0,42.0,42700.0,32.8326,32.8326,32.7469,32.7469,42700.0
2013-09-20 15:30:00,42.0,42.05,42.0,42.03,37000.0,32.7469,32.7859,32.7469,32.7703,37000.0
2013-09-20 15:40:00,42.03,42.1,42.03,42.09,78400.0,32.7703,32.8248,32.7703,32.817,78400.0
2013-09-20 15:50:00,42.08,42.14,42.06,42.09,114700.0,32.8093,32.856,32.7937,32.817,114700.0
2013-09-23 09:30:00,42.0,42.15,42.0,42.05,54200.0,32.7469,32.8638,32.7469,32.7859,54200.0
2013-09-23 09:40:00,42.05,42.09,42.01,42.05,20800.0,32.7859,32.817,32.7547,32.7859,20800.0
2013-09-23 09:50:00,42.04,42.08,41.98,42.04,35000.0,32.7781,32.8093,32.7313,32.7781,35000.0
2013-09-23 10:00:00,42.05,42.2,42.04,42.17,57900.0,32.7859,32.9028,32.7781,32.8794,57900.0
2013-09-23 10:10:00,42.17,42.18,42.1,42.15,27500.0,32.8794,32.8872,32.8248,32.8638,27500.0
2013-09-23 10:20:00,42.14,42.15,42.03,42.03,20200.0,32.856,32.8638,32.7703,32.7703,20200.0
2013-09-23 10:30:00,42.03,42.05,41.99,42.01,27000.0,32.7703,32.7859,32.7391,32.7547,27000.0
2013-09-23 10:40:00,42.02,42.06,42.02,42.03,24900.0,32.7625,32.7937,32.7625,32.7703,24900.0
2013-09-23 10:50:00,42.02,42.03,41.92,41.93,23600.0,32.7625,32.7703,32.6845,32.6923,23600.0
2013-09-23 11:00:00,41.93,41.96,41.84,41.84,30300.0,32.6923,32.7157,32.6221,32.6221,30300.0
2013-09-23 11:10:00,41.84,41.85,41.72,41.77,77700.0,32.6221,32.6299,32.5286,32.5675,77700.0
2013-09-23 11:20:00,41.76,41.77,41.73,41.75,48000.0,32.5598,32.5675,32.5364,32.552,48000.0
2013-09-23 11:30:00,41.76,41.87,41.76,41.86,32300.0,32.5598,32.6455,32.5598,32.6377,32300.0
2013-09-23 11:40:00,41.86,41.92,41.85,41.89,49500.0,32.6377,32.6845,32.6299,32.6611,49500.0
2013-09-23 11:50:00,41.9,41.91,41.87,41.9,36600.0,32.6689,32.6767,32.6455,32.6689,36600.0
2013-09-23 12:00:00,41.89,41.99,41.89,41.97,30700.0,32.6611,32.7391,32.6611,32.7235,30700.0
2013-09-23 12:10:00,41.98,42.0,41.97,41.99,17400.0,32.7313,32.7469,32.7235,32.7391,17400.0
2013-09-23 12:20:00,42.0,42.02,41.96,41.98,11300.0,32.7469,32.7625,32.7157,32.7313,11300.0
2013-09-23 12:30:00,41.97,41.99,41.95,41.99,9600.0,32.7235,32.7391,32.7079,32.7391,9600.0
2013-09-23 12:40:00,41.98,42.02,41.98,41.98,11600.0,32.7313,32.7625,32.7313,32.7313,11600.0
2013-09-23 12:50:00,41.99,41.99,41.95,41.97,12900.0,32.7391,32.7391,32.7079,32.7235,12900.0
2013-09-23 13:00:00,41.97,41.99,41.96,41.97,11500.0,32.7235,32.7391,32.7157,32.7235,11500.0
2013-09-23 13:10:00,41.97,41.97,41.89,41.91,20100.0,32.7235,32.7235,32.6611,32.6767,20100.0
2013-09-23 13:20:00,41.91,41.98,41.91,41.98,11700.0,32.6767,32.7313,32.6767,32.7313,11700.0
2013-09-23 13:30:00,41.99,41.99,41.93,41.93,19900.0,32.7391,32.7391,32.6923,32.6923,19900.0
2013-09-23 13:40:00,41.93,41.96,41.92,41.96,13400.0,32.6923,32.7157,32.6845,32.7157,13400.0
2013-09-23 13:50:00,41.96,41.98,41.92,41.92,12600.0,32.7157,32.7313,32.6845,32.6845,12600.0
2013-09-23 14:00:00,41.93,41.94,41.89,41.91,12500.0,32.6923,32.7001,32.6611,32.6767,12500.0
2013-09-23 14:10:00,41.91,41.93,41.89,41.89,28600.0,32.6767,32.6923,32.6611,32.6611,28600.0
2013-09-23 14:20:00,41.89,41.9,41.84,41.85,22500.0,32.6611,32.6689,32.6221,32.6299,22500.0
2013-09-23 14:30:00,41.84,41.87,41.83,41.86,26800.0,32.6221,32.6455,32.6143,32.6377,26800.0
2013-09-23 14:40:00,41.85,41.87,41.85,41.87,27700.0,32.6299,32.6455,32.6299,32.6455,27700.0
2013-09-23 14:50:00,41.87,41.97,41.86,41.95,25900.0,32.6455,32.7235,32.6377,32.7079,25900.0
2013-09-23 15:00:00,41.94,41.94,41.86,41.86,28400.0,32.7001,32.7001,32.6377,32.6377,28400.0
2013-09-23 15:10:00,41.87,41.94,41.87,41.94,25100.0,32.6455,32.7001,32.6455,32.7001,25100.0
2013-09-23 15:20:00,41.93,41.93,41.85,41.87,47000.0,32.6923,32.6923,32.6299,32.6455,47000.0
2013-09-23 15:30:00,41.88,41.94,41.87,41.94,40600.0,32.6533,32.7001,32.6455,32.7001,40600.0
2013-09-23 15:40:00,41.94,41.94,41.89,41.89,65600.0,32.7001,32.7001,32.6611,32.6611,65600.0
2013-09-23 15:50:00,41.88,41.91,41.84,41.85,109000.0,32.6533,32.6767,32.6221,32.6299,109000.0
2013-09-24 09:30:00,41.75,41.86,41.7,41.85,45900.0,32.552,32.6377,32.513,32.6299,45900.0
2013-09-24 09:40:00,41.86,41.86,41.69,41.71,21800.0,32.6377,32.6377,32.5052,32.5208,21800.0
2013-09-24 09:50:00,41.72,41.77,41.67,41.74,12500.0,32.5286,32.5675,32.4896,32.5442,12500.0
2013-09-24 10:00:00,41.74,41.75,41.71,41.74,25300.0,32.5442,32.552,32.5208,32.5442,25300.0
2013-09-24 10:10:00,41.74,41.81,41.74,41.76,42400.0,32.5442,32.5987,32.5442,32.5598,42400.0
2013-09-24 10:20:00,41.77,41.93,41.77,41.93,34200.0,32.5675,32.6923,32.5675,32.6923,34200.0
2013-09-24 10:30:00,41.93,41.96,41.84,41.92,37100.0,32.6923,32.7157,32.6221,32.6845,37100.0
2013-09-24 10:40:00,41.94,41.94,41.88,41.88,15800.0,32.7001,32.7001,32.6533,32.6533,15800.0
2013-09-24 10:50:00,41.88,41.99,41.87,41.93,22700.0,32.6533,32.7391,32.6455,32.6923,22700.0
2013-09-24 11:00:00,41.93,41.95,41.91,41.91,20600.0,32.6923,32.7079,32.6767,32.6767,20600.0
2013-09-24 11:10:00,41.91,41.92,41.87,41.91,18400.0,32.6767,32.6845,32.6455,32.6767,18400.0
2013-09-24 11:20:00,41.91,41.91,41.83,41.83,37100.0,32.6767,32.6767,32.6143,32.6143,37100.0
2013-09-24 11:30:00,41.83,41.85,41.82,41.83,9600.0,32.6143,32.6299,32.6065,32.6143,9600.0
2013-09-24 11:40:00,41.82,41.83,41.8,41.83,15500.0,32.6065,32.6143,32.5909,32.6143,15500.0
2013-09-24 11:50:00,41.84,41.89,41.83,41.86,13500.0,32.6221,32.6611,32.6143,32.6377,13500.0
2013-09-24 12:00:00,41.86,41.89,41.83,41.86,15400.0,32.6377,32.6611,32.6143,32.6377,15400.0
2013-09-24 12:10:00,41.86,41.88,41.86,41.88,5300.0,32.6377,32.6533,32.6377,32.6533,5300.0
2013-09-24 12:20:00,41.88,41.92,41.87,41.91,7600.0,32.6533,32.6845,32.6455,32.6767,7600.0
2013-09-24 12:30:00,41.91,41.96,41.91,41.95,11900.0,32.6767,32.7157,32.6767,32.7079,11900.0
2013-09-24 12:40:00,41.95,41.98,41.93,41.98,12000.0,32.7079,32.7313,32.6923,32.7313,12000.0
2013-09-24 12:50:00,41.98,42.04,41.96,42.03,46200.0,32.7313,32.7781,32.7157,32.7703,46200.0
2013-09-24 13:00:00,42.02,42.05,42.02,42.05,25100.0,32.7625,32.7859,32.7625,32.7859,25100.0
2013-09-24 13:10:00,42.05,42.06,42.04,42.05,11400.0,32.7859,32.7937,32.7781,32.7859,11400.0
2013-09-24 13:20:00,42.05,42.06,42.0,42.01,26300.0,32.7859,32.7937,32.7469,32.7547,26300.0
2013-09-24 13:30:00,42.01,42.02,41.99,42.01,9600.0,32.7547,32.7625,32.7391,32.7547,9600.0
2013-09-24 13:40:00,42.0,42.01,41.97,42.0,14000.0,32.7469,32.7547,32.7235,32.7469,14000.0
2013-09-24 13:50:00,41.98,41.99,41.88,41.88,14900.0,32.7313,32.7391,32.6533,32.6533,14900.0
2013-09-24 14:00:00,41.88,41.9,41.84,41.88,20300.0,32.6533,32.6689,32.6221,32.6533,20300.0
2013-09-24 14:10:00,41.88,41.88,41.85,41.86,13600.0,32.6533,32.6533,32.6299,32.6377,13600.0
2013-09-24 14:20:00,41.86,41.87,41.84,41.87,38700.0,32.6377,32.6455,32.6221,32.6455,38700.0
2013-09-24 14:30:00,41.86,41.88,41.85,41.86,14800.0,32.6377,32.6533,32.6299,32.6377,14800.0
2013-09-24 14:40:00,41.87,41.87,41.84,41.84,23700.0,32.6455,32.6455,32.6221,32.6221,23700.0
2013-09-24 14:50:00,41.85,41.85,41.79,41.81,31300.0,32.6299,32.6299,32.5831,32.5987,31300.0
2013-09-24 15:00:00,41.8,41.81,41.78,41.81,36500.0,32.5909,32.5987,32.5753,32.5987,36500.0
2013-09-24 15:10:00,41.81,41.85,41.8,41.84,25900.0,32.5987,32.6299,32.5909,32.6221,25900.0
2013-09-24 15:20:00,41.84,41.84,41.78,41.8,56600.0,32.6221,32.6221,32.5753,32.5909,56600.0
2013-09-24 15:30:00,41.81,41.82,41.75,41.77,70500.0,32.5987,32.6065,32.552,32.5675,70500.0
2013-09-24 15:40:00,41.76,41.8,41.75,41.76,96200.0,32.5598,32.5909,32.552,32.5598,96200.0
2013-09-24 15:50:00,41.76,41.76,41.65,41.71,184100.0,32.5598,32.5598,32.474,32.5208,184100.0
2013-09-25 09:30:00,41.55,41.69,41.5,41.51,95500.0,32.396,32.5052,32.357,32.3648,95500.0
2013-09-25 09:40:00,41.5,41.52,41.38,41.44,32800.0,32.357,32.3726,32.2635,32.3103,32800.0
2013-09-25 09:50:00,41.44,41.51,41.43,41.48,17400.0,32.3103,32.3648,32.3025,32.3414,17400.0
2013-09-25 10:00:00,41.47,41.49,41.4,41.41,20900.0,32.3336,32.3492,32.2791,32.2869,20900.0
2013-09-25 10:10:00,41.4,41.42,41.33,41.34,35000.0,32.2791,32.2947,32.2245,32.2323,35000.0
2013-09-25 10:20:00,41.34,41.49,41.34,41.48,37200.0,32.2323,32.3492,32.2323,32.3414,37200.0
2013-09-25 10:30:00,41.49,41.57,41.48,41.49,39500.0,32.3492,32.4116,32.3414,32.3492,39500.0
2013-09-25 10:40:00,41.49,41.57,41.45,41.46,42400.0,32.3492,32.4116,32.318,32.3258,42400.0
2013-09-25 10:50:00,41.47,41.54,41.45,41.51,28700.0,32.3336,32.3882,32.318,32.3648,28700.0
2013-09-25 11:00:00,41.51,41.52,41.43,41.48,16700.0,32.3648,32.3726,32.3025,32.3414,16700.0
2013-09-25 11:10:00,41.49,41.61,41.47,41.58,23500.0,32.3492,32.4428,32.3336,32.4194,23500.0
2013-09-25 11:20:00,41.59,41.6,41.56,41.57,22400.0,32.4272,32.435,32.4038,32.4116,22400.0
2013-09-25 11:30:00,41.57,41.59,41.53,41.58,18900.0,32.4116,32.4272,32.3804,32.4194,18900.0
2013-09-25 11:40:00,41.58,41.58,41.53,41.55,18500.0,32.4194,32.4194,32.3804,32.396,18500.0
2013-09-25 11:50:00,41.55,41.6,41.54,41.58,126200.0,32.396,32.435,32.3882,32.4194,126200.0
2013-09-25 12:00:00,41.58,41.6,41.56,41.59,64200.0,32.4194,32.435,32.4038,32.4272,64200.0
2013-09-25 12:10:00,41.59,41.65,41.58,41.64,29900.0,32.4272,32.474,32.4194,32.4662,29900.0
2013-09-25 12:20:00,41.63,41.63,41.52,41.58,31700.0,32.4584,32.4584,32.3726,32.4194,31700.0
2013-09-25 12:30:00,41.59,41.59,41.53,41.53,20800.0,32.4272,32.4272,32.3804,32.3804,20800.0
2013-09-25 12:40:00,41.53,41.57,41.52,41.56,16800.0,32.3804,32.4116,32.3726,32.4038,16800.0
2013-09-25 12:50:00,41.56,41.58,41.55,41.57,22600.0,32.4038,32.4194,32.396,32.4116,22600.0
2013-09-25 13:00:00,41.58,41.61,41.57,41.58,25900.0,32.4194,32.4428,32.4116,32.4194,25900.0
2013-09-25 13:10:00,41.58,41.6,41.54,41.54,16400.0,32.4194,32.435,32.3882,32.3882,16400.0
2013-09-25 13:20:00,41.53,41.55,41.52,41.55,10600.0,32.3804,32.396,32.3726,32.396,10600.0
2013-09-25 13:30:00,41.54,41.55,41.43,41.43,27200.0,32.3882,32.396,32.3025,32.3025,27200.0
2013-09-25 13:40:00,41.44,41.45,41.41,41.45,12800.0,32.3103,32.318,32.2869,32.318,12800.0
2013-09-25 13:50:00,41.45,41.5,41.41,41.49,25100.0,32.318,32.357,32.2869,32.3492,25100.0
2013-09-25 14:00:00,41.48,41.49,41.45,41.46,19000.0,32.3414,32.3492,32.318,32.3258,19000.0
2013-09-25 14:10:00,41.46,41.55,41.45,41.51,12800.0,32.3258,32.396,32.318,32.3648,12800.0
2013-09-25 14:20:00,41.51,41.54,41.49,41.51,9800.0,32.3648,32.3882,32.3492,32.3648,9800.0
2013-09-25 14:30:00,41.5,41.51,41.47,41.49,14300.0,32.357,32.3648,32.3336,32.3492,14300.0
2013-09-25 14:40:00,41.49,41.52,41.48,41.51,7100.0,32.3492,32.3726,32.3414,32.3648,7100.0
2013-09-25 14:50:00,41.52,41.55,41.47,41.48,18200.0,32.3726,32.396,32.3336,32.3414,18200.0
2013-09-25 15:00:00,41.48,41.54,41.48,41.53,22000.0,32.3414,32.3882,32.3414,32.3804,22000.0
2013-09-25 15:10:00,41.53,41.57,41.52,41.52,23600.0,32.3804,32.4116,32.3726,32.3726,23600.0
2013-09-25 15:20:00,41.52,41.53,41.43,41.46,32400.0,32.3726,32.3804,32.3025,32.3258,32400.0
2013-09-25 15:30:00,41.46,41.49,41.41,41.47,30400.0,32.3258,32.3492,32.2869,32.3336,30400.0
2013-09-25 15:40:00,41.46,41.5,41.44,41.46,47600.0,32.3258,32.357,32.3103,32.3258,47600.0
2013-09-25 15:50:00,41.45,41.46,41.37,41.37,134600.0,32.318,32.3258,32.2557,32.2557,134600.0
2013-09-26 09:30:00,41.5,41.63,41.45,41.6,44500.0,32.357,32.4584,32.318,32.435,44500.0
2013-09-26 09:40:00,41.61,41.63,41.53,41.54,102100.0,32.4428,32.4584,32.3804,32.3882,102100.0
2013-09-26 09:50:00,41.54,41.61,41.53,41.56,29300.0,32.3882,32.4428,32.3804,32.4038,29300.0
2013-09-26 10:00:00,41.57,41.65,41.56,41.64,13100.0,32.4116,32.474,32.4038,32.4662,13100.0
2013-09-26 10:10:00,41.64,41.65,41.57,41.64,23800.0,32.4662,32.474,32.4116,32.4662,23800.0
2013-09-26 10:20:00,41.63,41.73,41.63,41.71,30100.0,32.4584,32.5364,32.4584,32.5208,30100.0
2013-09-26 10:30:00,41.7,41.74,41.68,41.69,22600.0,32.513,32.5442,32.4974,32.5052,22600.0
2013-09-26 10:40:00,41.68,41.69,41.59,41.65,32300.0,32.4974,32.5052,32.4272,32.474,32300.0
2013-09-26 10:50:00,41.65,41.67,41.62,41.63,15500.0,32.474,32.4896,32.4506,32.4584,15500.0
2013-09-26 11:00:00,41.62,41.62,41.57,41.61,36400.0,32.4506,32.4506,32.4116,32.4428,36400.0
2013-09-26 11:10:00,41.61,41.62,41.57,41.58,54700.0,32.4428,32.4506,32.4116,32.4194,54700.0
2013-09-26 11:20:00,41.58,41.64,41.58,41.61,26600.0,32.4194,32.4662,32.4194,32.4428,26600.0
2013-09-26 11:30:00,41.6,41.62,41.59,41.6,19700.0,32.435,32.4506,32.4272,32.435,19700.0
2013-09-26 11:40:00,41.6,41.67,41.58,41.66,156200.0,32.435,32.4896,32.4194,32.4818,156200.0
2013-09-26 11:50:00,41.65,41.65,41.61,41.63,11100.0,32.474,32.474,32.4428,32.4584,11100.0
2013-09-26 12:00:00,41.65,41.65,41.58,41.6,13700.0,32.474,32.474,32.4194,32.435,13700.0
2013-09-26 12:10:00,41.58,41.61,41.57,41.58,6500.0,32.4194,32.4428,32.4116,32.4194,6500.0
2013-09-26 12:20:00,41.59,41.61,41.59,41.61,6100.0,32.4272,32.4428,32.4272,32.4428,6100.0
2013-09-26 12:30:00,41.61,41.65,41.61,41.64,8800.0,32.4428,32.474,32.4428,32.4662,8800.0
2013-09-26 12:40:00,41.63,41.65,41.63,41.63,9000.0,32.4584,32.474,32.4584,32.4584,9000.0
2013-09-26 12:50:00,41.63,41.65,41.59,41.64,8500.0,32.4584,32.474,32.4272,32.4662,8500.0
2013-09-26 13:00:00,41.63,41.66,41.63,41.65,9500.0,32.4584,32.4818,32.4584,32.474,9500.0
2013-09-26 13:10:00,41.66,41.68,41.66,41.67,7700.0,32.4818,32.4974,32.4818,32.4896,7700.0
2013-09-26 13:20:00,41.67,41.68,41.66,41.68,4100.0,32.4896,32.4974,32.4818,32.4974,4100.0
2013-09-26 13:30:00,41.68,41.69,41.65,41.66,15100.0,32.4974,32.5052,32.474,32.4818,15100.0
2013-09-26 13:40:00,41.66,41.68,41.65,41.66,16700.0,32.4818,32.4974,32.474,32.4818,16700.0
2013-09-26 13:50:00,41.67,41.7,41.66,41.69,16800.0,32.4896,32.513,32.4818,32.5052,16800.0
2013-09-26 14:00:00,41.7,41.7,41.63,41.67,47200.0,32.513,32.513,32.4584,32.4896,47200.0
2013-09-26 14:10:00,41.66,41.7,41.65,41.67,16400.0,32.4818,32.513,32.474,32.4896,16400.0
2013-09-26 14:20:00,41.66,41.7,41.64,41.67,46600.0,32.4818,32.513,32.4662,32.4896,46600.0
2013-09-26 14:30:00,41.67,41.69,41.61,41.61,81000.0,32.4896,32.5052,32.4428,32.4428,81000.0
2013-09-26 14:40:00,41.61,41.62,41.57,41.59,47000.0,32.4428,32.4506,32.4116,32.4272,47000.0
2013-09-26 14:50:00,41.61,41.62,41.58,41.6,19300.0,32.4428,32.4506,32.4194,32.435,19300.0
2013-09-26 15:00:00,41.6,41.66,41.59,41.64,53100.0,32.435,32.4818,32.4272,32.4662,53100.0
2013-09-26 15:10:00,41.63,41.64,41.59,41.6,51900.0,32.4584,32.4662,32.4272,32.435,51900.0
2013-09-26 15:20:00,41.61,41.64,41.6,41.62,23800.0,32.4428,32.4662,32.435,32.4506,23800.0
2013-09-26 15:30:00,41.61,41.66,41.6,41.64,57800.0,32.4428,32.4818,32.435,32.4662,57800.0
2013-09-26 15:40:00,41.65,41.65,41.59,41.62,39100.0,32.474,32.474,32.4272,32.4506,39100.0
2013-09-26 15:50:00,41.62,41.69,41.61,41.68,143100.0,32.4506,32.5052,32.4428,32.4974,143100.0
2013-09-27 09:30:00,41.49,41.56,41.42,41.49,35700.0,32.3492,32.4038,32.2947,32.3492,35700.0
2013-09-27 09:40:00,41.47,41.51,41.39,41.43,39100.0,32.3336,32.3648,32.2713,32.3025,39100.0
2013-09-27 09:50:00,41.41,41.45,41.35,41.38,23500.0,32.2869,32.318,32.2401,32.2635,23500.0
2013-09-27 10:00:00,41.38,41.43,41.35,41.39,25200.0,32.2635,32.3025,32.2401,32.2713,25200.0
2013-09-27 10:10:00,41.39,41.48,41.38,41.45,20200.0,32.2713,32.3414,32.2635,32.318,20200.0
2013-09-27 10:20:00,41.45,41.45,41.36,41.39,28900.0,32.318,32.318,32.2479,32.2713,28900.0
2013-09-27 10:30:00,41.4,41.46,41.38,41.38,30500.0,32.2791,32.3258,32.2635,32.2635,30500.0
2013-09-27 10:40:00,41.4,41.4,41.27,41.27,49000.0,32.2791,32.2791,32.1777,32.1777,49000.0
2013-09-27 10:50:00,41.28,41.3,41.26,41.29,36000.0,32.1855,32.2011,32.1699,32.1933,36000.0
2013-09-27 11:00:00,41.3,41.31,41.17,41.24,72500.0,32.2011,32.2089,32.0997,32.1543,72500.0
2013-09-27 11:10:00,41.24,41.24,41.15,41.15,49700.0,32.1543,32.1543,32.0841,32.0841,49700.0
2013-09-27 11:20:00,41.15,41.23,41.13,41.23,35800.0,32.0841,32.1465,32.0685,32.1465,35800.0
2013-09-27 11:30:00,41.23,41.39,41.22,41.38,19900.0,32.1465,32.2713,32.1387,32.2635,19900.0
2013-09-27 11:40:00,41.38,41.38,41.33,41.34,17100.0,32.2635,32.2635,32.2245,32.2323,17100.0
2013-09-27 11:50:00,41.34,41.34,41.29,41.32,18800.0,32.2323,32.2323,32.1933,32.2167,18800.0
2013-09-27 12:00:00,41.32,41.36,41.27,41.28,10700.0,32.2167,32.2479,32.1777,32.1855,10700.0
2013-09-27 12:10:00,41.27,41.33,41.26,41.33,7700.0,32.1777,32.2245,32.1699,32.2245,7700.0
2013-09-27 12:20:00,41.34,41.37,41.3,41.31,8100.0,32.2323,32.2557,32.2011,32.2089,8100.0
2013-09-27 12:30:00,41.29,41.4,41.29,41.36,16300.0,32.1933,32.2791,32.1933,32.2479,16300.0
2013-09-27 12:40:00,41.35,41.35,41.3,41.31,14800.0,32.2401,32.2401,32.2011,32.2089,14800.0
2013-09-27 12:50:00,41.32,41.36,41.32,41.36,4300.0,32.2167,32.2479,32.2167,32.2479,4300.0
2013-09-27 13:00:00,41.36,41.42,41.36,41.4,11900.0,32.2479,32.2947,32.2479,32.2791,11900.0
2013-09-27 13:10:00,41.39,41.41,41.38,41.41,15600.0,32.2713,32.2869,32.2635,32.2869,15600.0
2013-09-27 13:20:00,41.4,41.41,41.35,41.36,22200.0,32.2791,32.2869,32.2401,32.2479,22200.0
2013-09-27 13:30:00,41.36,41.41,41.34,41.39,14300.0,32.2479,32.2869,32.2323,32.2713,14300.0
2013-09-27 13:40:00,41.39,41.4,41.38,41.4,7600.0,32.2713,32.2791,32.2635,32.2791,7600.0
2013-09-27 13:50:00,41.4,41.41,41.37,41.38,13400.0,32.2791,32.2869,32.2557,32.2635,13400.0
2013-09-27 14:00:00,41.39,41.39,41.31,41.31,18700.0,32.2713,32.2713,32.2089,32.2089,18700.0
2013-09-27 14:10:00,41.31,41.34,41.29,41.29,38500.0,32.2089,32.2323,32.1933,32.1933,38500.0
2013-09-27 14:20:00,41.3,41.33,41.29,41.33,26900.0,32.2011,32.2245,32.1933,32.2245,26900.0
2013-09-27 14:30:00,41.32,41.32,41.25,41.28,22800.0,32.2167,32.2167,32.1621,32.1855,22800.0
2013-09-27 14:40:00,41.29,41.32,41.27,41.32,16000.0,32.1933,32.2167,32.1777,32.2167,16000.0
2013-09-27 14:50:00,41.32,41.34,41.3,41.31,13600.0,32.2167,32.2323,32.2011,32.2089,13600.0
2013-09-27 15:00:00,41.3,41.32,41.27,41.31,21600.0,32.2011,32.2167,32.1777,32.2089,21600.0
2013-09-27 15:10:00,41.32,41.32,41.26,41.29,31400.0,32.2167,32.2167,32.1699,32.1933,31400.0
2013-09-27 15:20:00,41.3,41.32,41.29,41.31,14600.0,32.2011,32.2167,32.1933,32.2089,14600.0
2013-09-27 15:30:00,41.32,41.37,41.29,41.37,45300.0,32.2167,32.2557,32.1933,32.2557,45300.0
2013-09-27 15:40:00,41.36,41.37,41.3,41.32,59100.0,32.2479,32.2557,32.2011,32.2167,59100.0
2013-09-27 15:50:00,41.31,41.42,41.31,41.38,104800.0,32.2089,32.2947,32.2089,32.2635,104800.0
2013-09-30 09:30:00,41.04,41.22,40.98,41.22,58500.0,31.9984,32.1387,31.9516,32.1387,58500.0
2013-09-30 09:40:00,41.23,41.25,41.15,41.18,30300.0,32.1465,32.1621,32.0841,32.1075,30300.0
2013-09-30 09:50:00,41.19,41.21,41.08,41.09,24400.0,32.1153,32.1309,32.0296,32.0374,24400.0
2013-09-30 10:00:00,41.08,41.13,41.05,41.05,20000.0,32.0296,32.0685,32.0062,32.0062,20000.0
2013-09-30 10:10:00,41.06,41.12,41.03,41.11,13500.0,32.014,32.0608,31.9906,32.053,13500.0
2013-09-30 10:20:00,41.12,41.19,41.11,41.19,16000.0,32.0608,32.1153,32.053,32.1153,16000.0
2013-09-30 10:30:00,41.2,41.21,41.15,41.18,24900.0,32.1231,32.1309,32.0841,32.1075,24900.0
2013-09-30 10:40:00,41.18,41.24,41.17,41.17,26500.0,32.1075,32.1543,32.0997,32.0997,26500.0
2013-09-30 10:50:00,41.17,41.21,41.15,41.21,12900.0,32.0997,32.1309,32.0841,32.1309,12900.0
2013-09-30 11:00:00,41.21,41.22,41.19,41.2,11700.0,32.1309,32.1387,32.1153,32.1231,11700.0
2013-09-30 11:10:00,41.21,41.22,41.14,41.16,12500.0,32.1309,32.1387,32.0763,32.0919,12500.0
2013-09-30 11:20:00,41.16,41.25,41.16,41.23,12600.0,32.0919,32.1621,32.0919,32.1465,12600.0
2013-09-30 11:30:00,41.25,41.27,41.2,41.2,12400.0,32.1621,32.1777,32.1231,32.1231,12400.0
2013-09-30 11:40:00,41.2,41.22,41.18,41.18,11200.0,32.1231,32.1387,32.1075,32.1075,11200.0
2013-09-30 11:50:00,41.18,41.2,41.17,41.18,21700.0,32.1075,32.1231,32.0997,32.1075,21700.0
2013-09-30 12:00:00,41.18,41.19,41.1,41.14,20100.0,32.1075,32.1153,32.0452,32.0763,20100.0
2013-09-30 12:10:00,41.14,41.15,41.12,41.13,16500.0,32.0763,32.0841,32.0608,32.0685,16500.0
2013-09-30 12:20:00,41.12,41.14,41.1,41.12,7400.0,32.0608,32.0763,32.0452,32.0608,7400.0
2013-09-30 12:30:00,41.12,41.13,41.1,41.12,10500.0,32.0608,32.0685,32.0452,32.0608,10500.0
2013-09-30 12:40:00,41.13,41.18,41.12,41.16,12600.0,32.0685,32.1075,32.0608,32.0919,12600.0
2013-09-30 12:50:00,41.16,41.21,41.16,41.18,28300.0,32.0919,32.1309,32.0919,32.1075,28300.0
2013-09-30 13:00:00,41.19,41.27,41.19,41.25,25400.0,32.1153,32.1777,32.1153,32.1621,25400.0
2013-09-30 13:10:00,41.24,41.29,41.21,41.29,20900.0,32.1543,32.1933,32.1309,32.1933,20900.0
2013-09-30 13:20:00,41.29,41.29,41.2,41.2,11100.0,32.1933,32.1933,32.1231,32.1231,11100.0
2013-09-30 13:30:00,41.21,41.26,41.19,41.2,21000.0,32.1309,32.1699,32.1153,32.1231,21000.0
2013-09-30 13:40:00,41.2,41.25,41.19,41.24,14400.0,32.1231,32.1621,32.1153,32.1543,14400.0
2013-09-30 13:50:00,41.25,41.27,41.14,41.18,17800.0,32.1621,32.1777,32.0763,32.1075,17800.0
2013-09-30 14:00:00,41.18,41.21,41.16,41.19,34200.0,32.1075,32.1309,32.0919,32.1153,34200.0
2013-09-30 14:10:00,41.21,41.24,41.19,41.21,10300.0,32.1309,32.1543,32.1153,32.1309,10300.0
2013-09-30 14:20:00,41.21,41.24,41.19,41.24,11800.0,32.1309,32.1543,32.1153,32.1543,11800.0
2013-09-30 14:30:00,41.24,41.3,41.24,41.28,20500.0,32.1543,32.2011,32.1543,32.1855,20500.0
2013-09-30 14:40:00,41.27,41.29,41.23,41.29,16900.0,32.1777,32.1933,32.1465,32.1933,16900.0
2013-09-30 14:50:00,41.29,41.32,41.28,41.3,66600.0,32.1933,32.2167,32.1855,32.2011,66600.0
2013-09-30 15:00:00,41.31,41.31,41.23,41.26,16100.0,32.2089,32.2089,32.1465,32.1699,16100.0
2013-09-30 15:10:00,41.26,41.26,41.17,41.2,20300.0,32.1699,32.1699,32.0997,32.1231,20300.0
2013-09-30 15:20:00,41.2,41.22,41.18,41.2,17100.0,32.1231,32.1387,32.1075,32.1231,17100.0
2013-09-30 15:30:00,41.2,41.2,41.14,41.14,32400.0,32.1231,32.1231,32.0763,32.0763,32400.0
2013-09-30 15:40:00,41.14,41.2,41.11,41.15,46100.0,32.0763,32.1231,32.053,32.0841,46100.0
2013-09-30 15:50:00,41.13,41.24,41.12,41.23,107200.0,32.0685,32.1543,32.0608,32.1465,107200.0
2013-10-01 09:30:00,41.24,41.27,41.11,41.24,46300.0,32.1543,32.1777,32.053,32.1543,46300.0
2013-10-01 09:40:00,41.26,41.35,41.22,41.25,30400.0,32.1699,32.2401,32.1387,32.1621,30400.0
2013-10-01 09:50:00,41.25,41.26,41.14,41.25,14200.0,32.1621,32.1699,32.0763,32.1621,14200.0
2013-10-01 10:00:00,41.23,41.3,41.2,41.28,18800.0,32.1465,32.2011,32.1231,32.1855,18800.0
2013-10-01 10:10:00,41.28,41.35,41.2,41.35,25500.0,32.1855,32.2401,32.1231,32.2401,25500.0
2013-10-01 10:20:00,41.35,41.48,41.35,41.48,30300.0,32.2401,32.3414,32.2401,32.3414,30300.0
2013-10-01 10:30:00,41.48,41.53,41.48,41.52,22100.0,32.3414,32.3804,32.3414,32.3726,22100.0
2013-10-01 10:40:00,41.55,41.57,41.48,41.49,13900.0,32.396,32.4116,32.3414,32.3492,13900.0
2013-10-01 10:50:00,41.48,41.56,41.46,41.5,31300.0,32.3414,32.4038,32.3258,32.357,31300.0
2013-10-01 11:00:00,41.49,41.51,41.41,41.41,22600.0,32.3492,32.3648,32.2869,32.2869,22600.0
2013-10-01 11:10:00,41.41,41.44,41.4,41.41,20800.0,32.2869,32.3103,32.2791,32.2869,20800.0
2013-10-01 11:20:00,41.41,41.43,41.39,41.41,23900.0,32.2869,32.3025,32.2713,32.2869,23900.0
2013-10-01 11:30:00,41.41,41.53,41.4,41.52,32700.0,32.2869,32.3804,32.2791,32.3726,32700.0
2013-10-01 11:40:00,41.53,41.59,41.51,41.53,18500.0,32.3804,32.4272,32.3648,32.3804,18500.0
2013-10-01 11:50:00,41.53,41.54,41.5,41.51,4300.0,32.3804,32.3882,32.357,32.3648,4300.0
2013-10-01 12:00:00,41.5,41.53,41.49,41.53,10200.0,32.357,32.3804,32.3492,32.3804,10200.0
2013-10-01 12:10:00,41.53,41.55,41.52,41.52,5500.0,32.3804,32.396,32.3726,32.3726,5500.0
2013-10-01 12:20:00,41.53,41.6,41.52,41.58,13300.0,32.3804,32.435,32.3726,32.4194,13300.0
2013-10-01 12:30:00,41.57,41.58,41.51,41.51,26900.0,32.4116,32.4194,32.3648,32.3648,26900.0
2013-10-01 12:40:00,41.52,41.59,41.51,41.58,10900.0,32.3726,32.4272,32.3648,32.4194,10900.0
2013-10-01 12:50:00,41.58,41.62,41.55,41.55,31800.0,32.4194,32.4506,32.396,32.396,31800.0
2013-10-01 13:00:00,41.54,41.57,41.52,41.57,8700.0,32.3882,32.4116,32.3726,32.4116,8700.0
2013-10-01 13:10:00,41.56,41.59,41.52,41.58,8100.0,32.4038,32.4272,32.3726,32.4194,8100.0
2013-10-01 13:20:00,41.58,41.58,41.57,41.58,7500.0,32.4194,32.4194,32.4116,32.4194,7500.0
2013-10-01 13:30:00,41.58,41.59,41.54,41.55,8900.0,32.4194,32.4272,32.3882,32.396,8900.0
2013-10-01 13:40:00,41.55,41.56,41.53,41.55,11500.0,32.396,32.4038,32.3804,32.396,11500.0
2013-10-01 13:50:00,41.54,41.59,41.54,41.59,5000.0,32.3882,32.4272,32.3882,32.4272,5000.0
2013-10-01 14:00:00,41.59,41.59,41.5,41.51,12700.0,32.4272,32.4272,32.357,32.3648,12700.0
2013-10-01 14:10:00,41.5,41.52,41.49,41.51,12700.0,32.357,32.3726,32.3492,32.3648,12700.0
2013-10-01 14:20:00,41.51,41.51,41.4,41.43,24700.0,32.3648,32.3648,32.2791,32.3025,24700.0
2013-10-01 14:30:00,41.42,41.43,41.37,41.4,22800.0,32.2947,32.3025,32.2557,32.2791,22800.0
2013-10-01 14:40:00,41.4,41.42,41.38,41.4,20200.0,32.2791,32.2947,32.2635,32.2791,20200.0
2013-10-01 14:50:00,41.4,41.47,41.38,41.46,17100.0,32.2791,32.3336,32.2635,32.3258,17100.0
2013-10-01 15:00:00,41.46,41.46,41.42,41.44,16000.0,32.3258,32.3258,32.2947,32.3103,16000.0
2013-10-01 15:10:00,41.44,41.48,41.44,41.47,22100.0,32.3103,32.3414,32.3103,32.3336,22100.0
2013-10-01 15:20:00,41.48,41.48,41.44,41.46,13900.0,32.3414,32.3414,32.3103,32.3258,13900.0
2013-10-01 15:30:00,41.45,41.5,41.45,41.5,28500.0,32.318,32.357,32.318,32.357,28500.0
2013-10-01 15:40:00,41.5,41.5,41.45,41.5,27200.0,32.357,32.357,32.318,32.357,27200.0
2013-10-01 15:50:00,41.49,41.57,41.47,41.57,90200.0,32.3492,32.4116,32.3336,32.4116,90200.0
2013-10-02 09:30:00,41.4,41.4,41.13,41.14,47200.0,32.2791,32.2791,32.0685,32.0763,47200.0
2013-10-02 09:40:00,41.15,41.15,41.08,41.13,23400.0,32.0841,32.0841,32.0296,32.0685,23400.0
2013-10-02 09:50:00,41.13,41.21,41.09,41.09,23400.0,32.0685,32.1309,32.0374,32.0374,23400.0
2013-10-02 10:00:00,41.08,41.1,40.96,40.98,41400.0,32.0296,32.0452,31.936,31.9516,41400.0
2013-10-02 10:10:00,40.97,41.06,40.93,41.05,35400.0,31.9438,32.014,31.9126,32.0062,35400.0
2013-10-02 10:20:00,41.05,41.05,40.99,41.0,37200.0,32.0062,32.0062,31.9594,31.9672,37200.0
2013-10-02 10:30:00,41.0,41.01,40.91,40.96,41600.0,31.9672,31.975,31.897,31.936,41600.0
2013-10-02 10:40:00,40.96,40.97,40.91,40.91,18200.0,31.936,31.9438,31.897,31.897,18200.0
2013-10-02 10:50:00,40.91,41.0,40.9,40.94,24800.0,31.897,31.9672,31.8892,31.9204,24800.0
2013-10-02 11:00:00,40.93,40.97,40.91,40.95,21400.0,31.9126,31.9438,31.897,31.9282,21400.0
2013-10-02 11:10:00,40.95,41.04,40.94,41.04,29700.0,31.9282,31.9984,31.9204,31.9984,29700.0
2013-10-02 11:20:00,41.04,41.05,41.01,41.05,26700.0,31.9984,32.0062,31.975,32.0062,26700.0
2013-10-02 11:30:00,41.05,41.07,41.0,41.01,30600.0,32.0062,32.0218,31.9672,31.975,30600.0
2013-10-02 11:40:00,41.0,41.12,40.99,41.11,29700.0,31.9672,32.0608,31.9594,32.053,29700.0
2013-10-02 11:50:00,41.11,41.15,41.1,41.14,18200.0,32.053,32.0841,32.0452,32.0763,18200.0
2013-10-02 12:00:00,41.13,41.19,41.11,41.12,29900.0,32.0685,32.1153,32.053,32.0608,29900.0
2013-10-02 12:10:00,41.13,41.17,41.11,41.17,23700.0,32.0685,32.0997,32.053,32.0997,23700.0
2013-10-02 12:20:00,41.17,41.17,41.1,41.11,14700.0,32.0997,32.0997,32.0452,32.053,14700.0
2013-10-02 12:30:00,41.11,41.17,41.1,41.17,17000.0,32.053,32.0997,32.0452,32.0997,17000.0
2013-10-02 12:40:00,41.17,41.22,41.17,41.19,13100.0,32.0997,32.1387,32.0997,32.1153,13100.0
2013-10-02 12:50:00,41.19,41.19,41.13,41.17,35200.0,32.1153,32.1153,32.0685,32.0997,35200.0
2013-10-02 13:00:00,41.18,41.2,41.17,41.19,9700.0,32.1075,32.1231,32.0997,32.1153,9700.0
2013-10-02 13:10:00,41.2,41.21,41.18,41.19,13500.0,32.1231,32.1309,32.1075,32.1153,13500.0
2013-10-02 13:20:00,41.21,41.23,41.17,41.23,27400.0,32.1309,32.1465,32.0997,32.1465,27400.0
2013-10-02 13:30:00,41.23,41.23,41.15,41.19,22900.0,32.1465,32.1465,32.0841,32.1153,22900.0
2013-10-02 13:40:00,41.18,41.2,41.16,41.19,14400.0,32.1075,32.1231,32.0919,32.1153,14400.0
2013-10-02 13:50:00,41.19,41.21,41.16,41.16,13100.0,32.1153,32.1309,32.0919,32.0919,13100.0
2013-10-02 14:00:00,41.16,41.16,41.1,41.1,16700.0,32.0919,32.0919,32.0452,32.0452,16700.0
2013-10-02 14:10:00,41.1,41.1,41.05,41.05,21900.0,32.0452,32.0452,32.0062,32.0062,21900.0
2013-10-02 14:20:00,41.06,41.14,41.06,41.12,15700.0,32.014,32.0763,32.014,32.0608,15700.0
2013-10-02 14:30:00,41.12,41.16,41.11,41.13,16300.0,32.0608,32.0919,32.053,32.0685,16300.0
2013-10-02 14:40:00,41.13,41.14,41.11,41.14,16500.0,32.0685,32.0763,32.053,32.0763,16500.0
2013-10-02 14:50:00,41.13,41.14,41.08,41.09,13000.0,32.0685,32.0763,32.0296,32.0374,13000.0
2013-10-02 15:00:00,41.1,41.15,41.08,41.14,22400.0,32.0452,32.0841,32.0296,32.0763,22400.0
2013-10-02 15:10:00,41.14,41.16,41.13,41.13,12500.0,32.0763,32.0919,32.0685,32.0685,12500.0
2013-10-02 15:20:00,41.13,41.14,41.09,41.12,27700.0,32.0685,32.0763,32.0374,32.0608,27700.0
2013-10-02 15:30:00,41.12,41.18,41.12,41.15,31300.0,32.0608,32.1075,32.0608,32.0841,31300.0
2013-10-02 15:40:00,41.16,41.16,41.07,41.1,56700.0,32.0919,32.0919,32.0218,32.0452,56700.0
2013-10-02 15:50:00,41.1,41.22,41.09,41.21,117100.0,32.0452,32.1387,32.0374,32.1309,117100.0
2013-10-03 09:30:00,41.08,41.12,40.85,40.87,50000.0,32.0296,32.0608,31.8502,31.8658,50000.0
2013-10-03 09:40:00,40.85,40.89,40.8,40.81,29000.0,31.8502,31.8814,31.8113,31.819,29000.0
2013-10-03 09:50:00,40.81,40.81,40.73,40.78,26900.0,31.819,31.819,31.7567,31.7957,26900.0
2013-10-03 10:00:00,40.78,40.78,40.63,40.65,32300.0,31.7957,31.7957,31.6787,31.6943,32300.0
2013-10-03 10:10:00,40.65,40.68,40.57,40.58,23100.0,31.6943,31.7177,31.6319,31.6397,23100.0
2013-10-03 10:20:00,40.58,40.58,40.47,40.58,40300.0,31.6397,31.6397,31.554,31.6397,40300.0
2013-10-03 10:30:00,40.58,40.64,40.54,40.6,53000.0,31.6397,31.6865,31.6085,31.6553,53000.0
2013-10-03 10:40:00,40.6,40.6,40.55,40.59,22500.0,31.6553,31.6553,31.6163,31.6475,22500.0
2013-10-03 10:50:00,40.59,40.61,40.54,40.57,34900.0,31.6475,31.6631,31.6085,31.6319,34900.0
2013-10-03 11:00:00,40.56,40.56,40.44,40.51,54600.0,31.6241,31.6241,31.5306,31.5851,54600.0
2013-10-03 11:10:00,40.51,40.52,40.43,40.44,22600.0,31.5851,31.5929,31.5228,31.5306,22600.0
2013-10-03 11:20:00,40.44,40.49,40.42,40.42,34800.0,31.5306,31.5695,31.515,31.515,34800.0
2013-10-03 11:30:00,40.42,40.48,40.39,40.42,42000.0,31.515,31.5618,31.4916,31.515,42000.0
2013-10-03 11:40:00,40.41,40.43,40.31,40.34,25800.0,31.5072,31.5228,31.4292,31.4526,25800.0
2013-10-03 11:50:00,40.35,40.4,40.28,40.31,42600.0,31.4604,31.4994,31.4058,31.4292,42600.0
2013-10-03 12:00:00,40.32,40.36,40.3,40.34,27200.0,31.437,31.4682,31.4214,31.4526,27200.0
2013-10-03 12:10:00,40.34,40.41,40.34,40.39,42600.0,31.4526,31.5072,31.4526,31.4916,42600.0
2013-10-03 12:20:00,40.39,40.43,40.38,40.42,16000.0,31.4916,31.5228,31.4838,31.515,16000.0
2013-10-03 12:30:00,40.44,40.44,40.39,40.39,32200.0,31.5306,31.5306,31.4916,31.4916,32200.0
2013-10-03 12:40:00,40.39,40.5,40.35,40.48,35600.0,31.4916,31.5773,31.4604,31.5618,35600.0
2013-10-03 12:50:00,40.47,40.52,40.45,40.52,13800.0,31.554,31.5929,31.5384,31.5929,13800.0
2013-10-03 13:00:00,40.51,40.61,40.5,40.6,16400.0,31.5851,31.6631,31.5773,31.6553,16400.0
2013-10-03 13:10:00,40.61,40.61,40.53,40.57,18000.0,31.6631,31.6631,31.6007,31.6319,18000.0
2013-10-03 13:20:00,40.56,40.7,40.56,40.69,21400.0,31.6241,31.7333,31.6241,31.7255,21400.0
2013-10-03 13:30:00,40.71,40.75,40.67,40.67,28200.0,31.7411,31.7723,31.7099,31.7099,28200.0
2013-10-03 13:40:00,40.68,40.75,40.67,40.68,18600.0,31.7177,31.7723,31.7099,31.7177,18600.0
2013-10-03 13:50:00,40.68,40.73,40.61,40.72,28400.0,31.7177,31.7567,31.6631,31.7489,28400.0
2013-10-03 14:00:00,40.71,40.72,40.6,40.6,15500.0,31.7411,31.7489,31.6553,31.6553,15500.0
2013-10-03 14:10:00,40.6,40.66,40.58,40.59,24400.0,31.6553,31.7021,31.6397,31.6475,24400.0
2013-10-03 14:20:00,40.59,40.66,40.43,40.65,59200.0,31.6475,31.7021,31.5228,31.6943,59200.0
2013-10-03 14:30:00,40.64,40.66,40.51,40.57,29700.0,31.6865,31.7021,31.5851,31.6319,29700.0
2013-10-03 14:40:00,40.58,40.64,40.58,40.63,12400.0,31.6397,31.6865,31.6397,31.6787,12400.0
2013-10-03 14:50:00,40.63,40.67,40.61,40.63,14200.0,31.6787,31.7099,31.6631,31.6787,14200.0
2013-10-03 15:00:00,40.6,40.63,40.57,40.61,24300.0,31.6553,31.6787,31.6319,31.6631,24300.0
2013-10-03 15:10:00,40.6,40.62,40.59,40.61,15300.0,31.6553,31.6709,31.6475,31.6631,15300.0
2013-10-03 15:20:00,40.61,40.66,40.58,40.65,29500.0,31.6631,31.7021,31.6397,31.6943,29500.0
2013-10-03 15:30:00,40.65,40.68,40.63,40.68,35700.0,31.6943,31.7177,31.6787,31.7177,35700.0
2013-10-03 15:40:00,40.68,40.7,40.62,40.63,71800.0,31.7177,31.7333,31.6709,31.6787,71800.0
2013-10-03 15:50:00,40.64,40.66,40.58,40.62,95900.0,31.6865,31.7021,31.6397,31.6709,95900.0
2013-10-04 09:30:00,40.63,40.65,40.55,40.61,31400.0,31.6787,31.6943,31.6163,31.6631,31400.0
2013-10-04 09:40:00,40.59,40.64,40.55,40.64,15400.0,31.6475,31.6865,31.6163,31.6865,15400.0
2013-10-04 09:50:00,40.65,40.75,40.65,40.72,13700.0,31.6943,31.7723,31.6943,31.7489,13700.0
2013-10-04 10:00:00,40.74,40.75,40.7,40.73,38600.0,31.7645,31.7723,31.7333,31.7567,38600.0
2013-10-04 10:10:00,40.73,40.75,40.72,40.74,13800.0,31.7567,31.7723,31.7489,31.7645,13800.0
2013-10-04 10:20:00,40.74,40.8,40.74,40.74,29800.0,31.7645,31.8113,31.7645,31.7645,29800.0
2013-10-04 10:30:00,40.74,40.8,40.74,40.75,24300.0,31.7645,31.8113,31.7645,31.7723,24300.0
2013-10-04 10:40:00,40.74,40.75,40.61,40.62,36100.0,31.7645,31.7723,31.6631,31.6709,36100.0
2013-10-04 10:50:00,40.62,40.64,40.59,40.6,8300.0,31.6709,31.6865,31.6475,31.6553,8300.0
2013-10-04 11:00:00,40.6,40.6,40.51,40.52,18500.0,31.6553,31.6553,31.5851,31.5929,18500.0
2013-10-04 11:10:00,40.51,40.65,40.5,40.64,25100.0,31.5851,31.6943,31.5773,31.6865,25100.0
2013-10-04 11:20:00,40.64,40.66,40.61,40.63,14200.0,31.6865,31.7021,31.6631,31.6787,14200.0
2013-10-04 11:30:00,40.62,40.66,40.6,40.66,44300.0,31.6709,31.7021,31.6553,31.7021,44300.0
2013-10-04 11:40:00,40.66,40.74,40.66,40.73,5700.0,31.7021,31.7645,31.7021,31.7567,5700.0
2013-10-04 11:50:00,40.74,40.75,40.71,40.73,16700.0,31.7645,31.7723,31.7411,31.7567,16700.0
2013-10-04 12:00:00,40.73,40.74,40.71,40.71,5100.0,31.7567,31.7645,31.7411,31.7411,5100.0
2013-10-04 12:10:00,40.72,40.78,40.71,40.77,19500.0,31.7489,31.7957,31.7411,31.7879,19500.0
2013-10-04 12:20:00,40.78,40.81,40.77,40.8,10000.0,31.7957,31.819,31.7879,31.8113,10000.0
2013-10-04 12:30:00,40.79,40.8,40.75,40.78,10800.0,31.8035,31.8113,31.7723,31.7957,10800.0
2013-10-04 12:40:00,40.78,40.81,40.76,40.77,13200.0,31.7957,31.819,31.7801,31.7879,13200.0
2013-10-04 12:50:00,40.78,40.79,40.77,40.78,5400.0,31.7957,31.8035,31.7879,31.7957,5400.0
2013-10-04 13:00:00,40.78,40.79,40.75,40.76,8300.0,31.7957,31.8035,31.7723,31.7801,8300.0
2013-10-04 13:10:00,40.77,40.77,40.74,40.76,10300.0,31.7879,31.7879,31.7645,31.7801,10300.0
2013-10-04 13:20:00,40.76,40.8,40.75,40.77,8900.0,31.7801,31.8113,31.7723,31.7879,8900.0
2013-10-04 13:30:00,40.77,40.81,40.77,40.8,11700.0,31.7879,31.819,31.7879,31.8113,11700.0
2013-10-04 13:40:00,40.8,40.8,40.77,40.78,8700.0,31.8113,31.8113,31.7879,31.7957,8700.0
2013-10-04 13:50:00,40.78,40.79,40.75,40.75,4800.0,31.7957,31.8035,31.7723,31.7723,4800.0
2013-10-04 14:00:00,40.75,40.76,40.73,40.75,18200.0,31.7723,31.7801,31.7567,31.7723,18200.0
2013-10-04 14:10:00,40.75,40.79,40.74,40.78,32500.0,31.7723,31.8035,31.7645,31.7957,32500.0
2013-10-04 14:20:00,40.79,40.83,40.77,40.83,24400.0,31.8035,31.8346,31.7879,31.8346,24400.0
2013-10-04 14:30:00,40.83,40.86,40.82,40.83,16200.0,31.8346,31.858,31.8268,31.8346,16200.0
2013-10-04 14:40:00,40.83,40.87,40.82,40.86,23900.0,31.8346,31.8658,31.8268,31.858,23900.0
2013-10-04 14:50:00,40.87,40.89,40.86,40.88,13800.0,31.8658,31.8814,31.858,31.8736,13800.0
2013-10-04 15:00:00,40.89,40.9,40.86,40.9,14600.0,31.8814,31.8892,31.858,31.8892,14600.0
2013-10-04 15:10:00,40.9,40.9,40.84,40.85,11600.0,31.8892,31.8892,31.8424,31.8502,11600.0
2013-10-04 15:20:00,40.85,40.86,40.8,40.82,17500.0,31.8502,31.858,31.8113,31.8268,17500.0
2013-10-04 15:30:00,40.82,40.83,40.79,40.8,32200.0,31.8268,31.8346,31.8035,31.8113,32200.0
2013-10-04 15:40:00,40.81,40.84,40.77,40.77,62900.0,31.819,31.8424,31.7879,31.7879,62900.0
2013-10-04 15:50:00,40.77,40.79,40.73,40.79,159700.0,31.7879,31.8035,31.7567,31.8035,159700.0
2013-10-07 09:30:00,40.49,40.59,40.43,40.49,31600.0,31.5695,31.6475,31.5228,31.5695,31600.0
2013-10-07 09:40:00,40.48,40.58,40.47,40.58,17800.0,31.5618,31.6397,31.554,31.6397,17800.0
2013-10-07 09:50:00,40.58,40.59,40.4,40.42,31000.0,31.6397,31.6475,31.4994,31.515,31000.0
2013-10-07 10:00:00,40.41,40.58,40.39,40.58,14400.0,31.5072,31.6397,31.4916,31.6397,14400.0
2013-10-07 10:10:00,40.57,40.58,40.55,40.56,9600.0,31.6319,31.6397,31.6163,31.6241,9600.0
2013-10-07 10:20:00,40.57,40.65,40.57,40.6,7800.0,31.6319,31.6943,31.6319,31.6553,7800.0
2013-10-07 10:30:00,40.61,40.62,40.55,40.58,26400.0,31.6631,31.6709,31.6163,31.6397,26400.0
2013-10-07 10:40:00,40.59,40.62,40.57,40.61,10900.0,31.6475,31.6709,31.6319,31.6631,10900.0
2013-10-07 10:50:00,40.6,40.63,40.58,40.6,10400.0,31.6553,31.6787,31.6397,31.6553,10400.0
2013-10-07 11:00:00,40.6,40.65,40.56,40.64,21800.0,31.6553,31.6943,31.6241,31.6865,21800.0
2013-10-07 11:10:00,40.64,40.66,40.59,40.61,6800.0,31.6865,31.7021,31.6475,31.6631,6800.0
2013-10-07 11:20:00,40.62,40.66,40.62,40.65,9000.0,31.6709,31.7021,31.6709,31.6943,9000.0
2013-10-07 11:30:00,40.63,40.73,40.63,40.72,76300.0,31.6787,31.7567,31.6787,31.7489,76300.0
2013-10-07 11:40:00,40.73,40.78,40.71,40.77,13900.0,31.7567,31.7957,31.7411,31.7879,13900.0
2013-10-07 11:50:00,40.78,40.8,40.73,40.73,7900.0,31.7957,31.8113,31.7567,31.7567,7900.0
2013-10-07 12:00:00,40.73,40.75,40.67,40.73,37600.0,31.7567,31.7723,31.7099,31.7567,37600.0
2013-10-07 12:10:00,40.74,40.78,40.73,40.78,29900.0,31.7645,31.7957,31.7567,31.7957,29900.0
2013-10-07 12:20:00,40.78,40.8,40.75,40.8,55600.0,31.7957,31.8113,31.7723,31.8113,55600.0
2013-10-07 12:30:00,40.79,40.81,40.75,40.8,19200.0,31.8035,31.819,31.7723,31.8113,19200.0
2013-10-07 12:40:00,40.79,40.8,40.77,40.79,7700.0,31.8035,31.8113,31.7879,31.8035,7700.0
2013-10-07 12:50:00,40.79,40.8,40.72,40.73,10600.0,31.8035,31.8113,31.7489,31.7567,10600.0
2013-10-07 13:00:00,40.73,40.8,40.73,40.8,37100.0,31.7567,31.8113,31.7567,31.8113,37100.0
2013-10-07 13:10:00,40.81,40.84,40.8,40.82,28300.0,31.819,31.8424,31.8113,31.8268,28300.0
2013-10-07 13:20:00,40.82,40.83,40.79,40.8,15600.0,31.8268,31.8346,31.8035,31.8113,15600.0
2013-10-07 13:30:00,40.8,40.83,40.77,40.78,17200.0,31.8113,31.8346,31.7879,31.7957,17200.0
2013-10-07 13:40:00,40.78,40.8,40.76,40.8,12000.0,31.7957,31.8113,31.7801,31.8113,12000.0
2013-10-07 13:50:00,40.8,40.84,40.78,40.84,13900.0,31.8113,31.8424,31.7957,31.8424,13900.0
2013-10-07 14:00:00,40.84,40.87,40.78,40.78,18100.0,31.8424,31.8658,31.7957,31.7957,18100.0
2013-10-07 14:10:00,40.79,40.83,40.78,40.83,19200.0,31.8035,31.8346,31.7957,31.8346,19200.0
2013-10-07 14:20:00,40.83,40.85,40.8,40.84,18700.0,31.8346,31.8502,31.8113,31.8424,18700.0
2013-10-07 14:30:00,40.83,40.86,40.83,40.84,14200.0,31.8346,31.858,31.8346,31.8424,14200.0
2013-10-07 14:40:00,40.85,40.88,40.81,40.87,19900.0,31.8502,31.8736,31.819,31.8658,19900.0
2013-10-07 14:50:00,40.86,40.93,40.85,40.93,27300.0,31.858,31.9126,31.8502,31.9126,27300.0
2013-10-07 15:00:00,40.92,40.94,40.89,40.93,32900.0,31.9048,31.9204,31.8814,31.9126,32900.0
2013-10-07 15:10:00,40.93,41.0,40.92,40.99,64800.0,31.9126,31.9672,31.9048,31.9594,64800.0
2013-10-07 15:20:00,40.99,40.99,40.94,40.98,51100.0,31.9594,31.9594,31.9204,31.9516,51100.0
2013-10-07 15:30:00,40.96,40.97,40.94,40.95,75600.0,31.936,31.9438,31.9204,31.9282,75600.0
2013-10-07 15:40:00,40.95,40.98,40.94,40.96,167000.0,31.9282,31.9516,31.9204,31.936,167000.0
2013-10-07 15:50:00,40.95,40.96,40.87,40.88,219700.0,31.9282,31.936,31.8658,31.8736,219700.0
2013-10-08 09:30:00,40.76,40.85,40.6,40.65,64800.0,31.7801,31.8502,31.6553,31.6943,64800.0
2013-10-08 09:40:00,40.64,40.73,40.59,40.73,38000.0,31.6865,31.7567,31.6475,31.7567,38000.0
2013-10-08 09:50:00,40.69,40.85,40.67,40.83,48900.0,31.7255,31.8502,31.7099,31.8346,48900.0
2013-10-08 10:00:00,40.83,40.83,40.71,40.75,24700.0,31.8346,31.8346,31.7411,31.7723,24700.0
2013-10-08 10:10:00,40.74,40.85,40.74,40.84,20400.0,31.7645,31.8502,31.7645,31.8424,20400.0
2013-10-08 10:20:00,40.84,40.88,40.82,40.86,15100.0,31.8424,31.8736,31.8268,31.858,15100.0
2013-10-08 10:30:00,40.86,40.87,40.81,40.86,22800.0,31.858,31.8658,31.819,31.858,22800.0
2013-10-08 10:40:00,40.86,40.89,40.76,40.77,37600.0,31.858,31.8814,31.7801,31.7879,37600.0
2013-10-08 10:50:00,40.77,40.77,40.71,40.74,12800.0,31.7879,31.7879,31.7411,31.7645,12800.0
2013-10-08 11:00:00,40.74,40.75,40.64,40.74,20600.0,31.7645,31.7723,31.6865,31.7645,20600.0
2013-10-08 11:10:00,40.75,40.77,40.61,40.63,21500.0,31.7723,31.7879,31.6631,31.6787,21500.0
2013-10-08 11:20:00,40.63,40.66,40.61,40.61,10100.0,31.6787,31.7021,31.6631,31.6631,10100.0
2013-10-08 11:30:00,40.62,40.64,40.54,40.55,33600.0,31.6709,31.6865,31.6085,31.6163,33600.0
2013-10-08 11:40:00,40.56,40.62,40.55,40.57,11500.0,31.6241,31.6709,31.6163,31.6319,11500.0
2013-10-08 11:50:00,40.58,40.58,40.56,40.57,11200.0,31.6397,31.6397,31.6241,31.6319,11200.0
2013-10-08 12:00:00,40.58,40.58,40.52,40.55,8600.0,31.6397,31.6397,31.5929,31.6163,8600.0
2013-10-08 12:10:00,40.56,40.56,40.51,40.53,10500.0,31.6241,31.6241,31.5851,31.6007,10500.0
2013-10-08 12:20:00,40.54,40.57,40.52,40.57,10000.0,31.6085,31.6319,31.5929,31.6319,10000.0
2013-10-08 12:30:00,40.56,40.58,40.5,40.56,22600.0,31.6241,31.6397,31.5773,31.6241,22600.0
2013-10-08 12:40:00,40.56,40.58,40.56,40.58,7500.0,31.6241,31.6397,31.6241,31.6397,7500.0
2013-10-08 12:50:00,40.57,40.58,40.51,40.55,12700.0,31.6319,31.6397,31.5851,31.6163,12700.0
2013-10-08 13:00:00,40.55,40.58,40.48,40.49,20100.0,31.6163,31.6397,31.5618,31.5695,20100.0
2013-10-08 13:10:00,40.48,40.52,40.48,40.5,20000.0,31.5618,31.5929,31.5618,31.5773,20000.0
2013-10-08 13:20:00,40.49,40.54,40.48,40.54,10700.0,31.5695,31.6085,31.5618,31.6085,10700.0
2013-10-08 13:30:00,40.55,40.57,40.49,40.52,13500.0,31.6163,31.6319,31.5695,31.5929,13500.0
2013-10-08 13:40:00,40.52,40.52,40.46,40.46,11600.0,31.5929,31.5929,31.5462,31.5462,11600.0
2013-10-08 13:50:00,40.48,40.52,40.48,40.5,16000.0,31.5618,31.5929,31.5618,31.5773,16000.0
2013-10-08 14:00:00,40.5,40.5,40.46,40.48,21200.0,31.5773,31.5773,31.5462,31.5618,21200.0
2013-10-08 14:10:00,40.48,40.53,40.47,40.49,18100.0,31.5618,31.6007,31.554,31.5695,18100.0
2013-10-08 14:20:00,40.5,40.58,40.47,40.56,36100.0,31.5773,31.6397,31.554,31.6241,36100.0
2013-10-08 14:30:00,40.56,40.57,40.5,40.54,18000.0,31.6241,31.6319,31.5773,31.6085,18000.0
2013-10-08 14:40:00,40.54,40.56,40.51,40.53,23400.0,31.6085,31.6241,31.5851,31.6007,23400.0
2013-10-08 14:50:00,40.54,40.55,40.51,40.55,31900.0,31.6085,31.6163,31.5851,31.6163,31900.0
2013-10-08 15:00:00,40.56,40.6,40.56,40.56,26300.0,31.6241,31.6553,31.6241,31.6241,26300.0
2013-10-08 15:10:00,40.56,40.62,40.55,40.6,24500.0,31.6241,31.6709,31.6163,31.6553,24500.0
2013-10-08 15:20:00,40.61,40.68,40.59,40.66,42100.0,31.6631,31.7177,31.6475,31.7021,42100.0
2013-10-08 15:30:00,40.66,40.69,40.62,40.68,44400.0,31.7021,31.7255,31.6709,31.7177,44400.0
2013-10-08 15:40:00,40.67,40.69,40.56,40.58,59800.0,31.7099,31.7255,31.6241,31.6397,59800.0
2013-10-08 15:50:00,40.58,40.61,40.48,40.5,139400.0,31.6397,31.6631,31.5618,31.5773,139400.0
2013-10-09 09:30:00,40.61,40.61,40.48,40.57,33900.0,31.6631,31.6631,31.5618,31.6319,33900.0
2013-10-09 09:40:00,40.56,40.6,40.5,40.56,15500.0,31.6241,31.6553,31.5773,31.6241,15500.0
2013-10-09 09:50:00,40.54,40.58,40.52,40.57,28600.0,31.6085,31.6397,31.5929,31.6319,28600.0
2013-10-09 10:00:00,40.56,40.56,40.48,40.56,19500.0,31.6241,31.6241,31.5618,31.6241,19500.0
2013-10-09 10:10:00,40.55,40.59,40.49,40.55,30000.0,31.6163,31.6475,31.5695,31.6163,30000.0
2013-10-09 10:20:00,40.56,40.64,40.51,40.58,19500.0,31.6241,31.6865,31.5851,31.6397,19500.0
2013-10-09 10:30:00,40.59,40.64,40.58,40.59,22700.0,31.6475,31.6865,31.6397,31.6475,22700.0
2013-10-09 10:40:00,40.6,40.61,40.49,40.5,49900.0,31.6553,31.6631,31.5695,31.5773,49900.0
2013-10-09 10:50:00,40.5,40.53,40.4,40.4,20300.0,31.5773,31.6007,31.4994,31.4994,20300.0
2013-10-09 11:00:00,40.41,40.51,40.41,40.42,20700.0,31.5072,31.5851,31.5072,31.515,20700.0
2013-10-09 11:10:00,40.41,40.45,40.39,40.41,20000.0,31.5072,31.5384,31.4916,31.5072,20000.0
2013-10-09 11:20:00,40.41,40.44,40.37,40.4,22100.0,31.5072,31.5306,31.476,31.4994,22100.0
2013-10-09 11:30:00,40.41,40.46,40.37,40.37,24200.0,31.5072,31.5462,31.476,31.476,24200.0
2013-10-09 11:40:00,40.38,40.53,40.38,40.5,23400.0,31.4838,31.6007,31.4838,31.5773,23400.0
2013-10-09 11:50:00,40.5,40.5,40.43,40.48,17900.0,31.5773,31.5773,31.5228,31.5618,17900.0
2013-10-09 12:00:00,40.49,40.53,40.43,40.43,24900.0,31.5695,31.6007,31.5228,31.5228,24900.0
2013-10-09 12:10:00,40.43,40.44,40.39,40.39,27300.0,31.5228,31.5306,31.4916,31.4916,27300.0
2013-10-09 12:20:00,40.39,40.4,40.33,40.33,11200.0,31.4916,31.4994,31.4448,31.4448,11200.0
2013-10-09 12:30:00,40.34,40.41,40.34,40.39,28600.0,31.4526,31.5072,31.4526,31.4916,28600.0
2013-10-09 12:40:00,40.39,40.39,40.3,40.32,18400.0,31.4916,31.4916,31.4214,31.437,18400.0
2013-10-09 12:50:00,40.32,40.35,40.31,40.33,26600.0,31.437,31.4604,31.4292,31.4448,26600.0
2013-10-09 13:00:00,40.34,40.4,40.34,40.38,30700.0,31.4526,31.4994,31.4526,31.4838,30700.0
2013-10-09 13:10:00,40.38,40.46,40.37,40.45,18600.0,31.4838,31.5462,31.476,31.5384,18600.0
2013-10-09 13:20:00,40.45,40.54,40.44,40.54,29100.0,31.5384,31.6085,31.5306,31.6085,29100.0
2013-10-09 13:30:00,40.53,40.57,40.53,40.54,22300.0,31.6007,31.6319,31.6007,31.6085,22300.0
2013-10-09 13:40:00,40.54,40.56,40.51,40.52,9400.0,31.6085,31.6241,31.5851,31.5929,9400.0
2013-10-09 13:50:00,40.51,40.57,40.51,40.53,9300.0,31.5851,31.6319,31.5851,31.6007,9300.0
2013-10-09 14:00:00,40.53,40.6,40.5,40.59,27400.0,31.6007,31.6553,31.5773,31.6475,27400.0
2013-10-09 14:10:00,40.59,40.6,40.52,40.55,14600.0,31.6475,31.6553,31.5929,31.6163,14600.0
2013-10-09 14:20:00,40.54,40.62,40.53,40.58,35300.0,31.6085,31.6709,31.6007,31.6397,35300.0
2013-10-09 14:30:00,40.58,40.62,40.54,40.56,35900.0,31.6397,31.6709,31.6085,31.6241,35900.0
2013-10-09 14:40:00,40.55,40.59,40.52,40.55,72500.0,31.6163,31.6475,31.5929,31.6163,72500.0
2013-10-09 14:50:00,40.55,40.58,40.53,40.58,14900.0,31.6163,31.6397,31.6007,31.6397,14900.0
2013-10-09 15:00:00,40.58,40.6,40.56,40.59,18900.0,31.6397,31.6553,31.6241,31.6475,18900.0
2013-10-09 15:10:00,40.59,40.59,40.53,40.55,24500.0,31.6475,31.6475,31.6007,31.6163,24500.0
2013-10-09 15:20:00,40.55,40.57,40.5,40.51,26000.0,31.6163,31.6319,31.5773,31.5851,26000.0
2013-10-09 15:30:00,40.52,40.55,40.49,40.5,21400.0,31.5929,31.6163,31.5695,31.5773,21400.0
2013-10-09 15:40:00,40.51,40.51,40.36,40.37,54300.0,31.5851,31.5851,31.4682,31.476,54300.0
2013-10-09 15:50:00,40.36,40.47,40.35,40.41,108300.0,31.4682,31.554,31.4604,31.5072,108300.0
2013-10-10 09:30:00,40.84,40.84,40.66,40.76,40500.0,31.8424,31.8424,31.7021,31.7801,40500.0
2013-10-10 09:40:00,40.78,40.84,40.76,40.79,24000.0,31.7957,31.8424,31.7801,31.8035,24000.0
2013-10-10 09:50:00,40.79,40.87,40.78,40.85,22700.0,31.8035,31.8658,31.7957,31.8502,22700.0
2013-10-10 10:00:00,40.85,40.94,40.84,40.94,25600.0,31.8502,31.9204,31.8424,31.9204,25600.0
2013-10-10 10:10:00,40.93,40.94,40.84,40.88,26200.0,31.9126,31.9204,31.8424,31.8736,26200.0
2013-10-10 10:20:00,40.88,40.9,40.85,40.87,13100.0,31.8736,31.8892,31.8502,31.8658,13100.0
2013-10-10 10:30:00,40.87,40.98,40.85,40.98,21500.0,31.8658,31.9516,31.8502,31.9516,21500.0
2013-10-10 10:40:00,40.98,40.98,40.93,40.94,32000.0,31.9516,31.9516,31.9126,31.9204,32000.0
2013-10-10 10:50:00,40.93,40.98,40.86,40.91,25100.0,31.9126,31.9516,31.858,31.897,25100.0
2013-10-10 11:00:00,40.91,40.92,40.78,40.81,36900.0,31.897,31.9048,31.7957,31.819,36900.0
2013-10-10 11:10:00,40.8,40.9,40.8,40.86,20600.0,31.8113,31.8892,31.8113,31.858,20600.0
2013-10-10 11:20:00,40.87,40.92,40.86,40.91,21400.0,31.8658,31.9048,31.858,31.897,21400.0
2013-10-10 11:30:00,40.91,41.01,40.89,40.98,31400.0,31.897,31.975,31.8814,31.9516,31400.0
2013-10-10 11:40:00,40.99,41.01,40.93,40.96,26300.0,31.9594,31.975,31.9126,31.936,26300.0
2013-10-10 11:50:00,40.96,40.96,40.9,40.91,20300.0,31.936,31.936,31.8892,31.897,20300.0
2013-10-10 12:00:00,40.9,40.94,40.9,40.92,30400.0,31.8892,31.9204,31.8892,31.9048,30400.0
2013-10-10 12:10:00,40.92,40.93,40.9,40.93,16200.0,31.9048,31.9126,31.8892,31.9126,16200.0
2013-10-10 12:20:00,40.92,40.94,40.91,40.92,11600.0,31.9048,31.9204,31.897,31.9048,11600.0
2013-10-10 12:30:00,40.92,40.95,40.92,40.94,19400.0,31.9048,31.9282,31.9048,31.9204,19400.0
2013-10-10 12:40:00,40.93,40.96,40.93,40.95,7800.0,31.9126,31.936,31.9126,31.9282,7800.0
2013-10-10 12:50:00,40.95,40.98,40.95,40.95,11900.0,31.9282,31.9516,31.9282,31.9282,11900.0
2013-10-10 13:00:00,40.95,40.95,40.91,40.93,14000.0,31.9282,31.9282,31.897,31.9126,14000.0
2013-10-10 13:10:00,40.93,40.95,40.88,40.88,36400.0,31.9126,31.9282,31.8736,31.8736,36400.0
2013-10-10 13:20:00,40.88,40.91,40.86,40.91,15700.0,31.8736,31.897,31.858,31.897,15700.0
2013-10-10 13:30:00,40.9,40.9,40.88,40.88,17000.0,31.8892,31.8892,31.8736,31.8736,17000.0
2013-10-10 13:40:00,40.88,40.92,40.88,40.89,24700.0,31.8736,31.9048,31.8736,31.8814,24700.0
2013-10-10 13:50:00,40.89,40.94,40.88,40.94,14500.0,31.8814,31.9204,31.8736,31.9204,14500.0
2013-10-10 14:00:00,40.92,40.93,40.87,40.87,14800.0,31.9048,31.9126,31.8658,31.8658,14800.0
2013-10-10 14:10:00,40.88,40.89,40.84,40.88,14800.0,31.8736,31.8814,31.8424,31.8736,14800.0
2013-10-10 14:20:00,40.88,40.92,40.88,40.91,11400.0,31.8736,31.9048,31.8736,31.897,11400.0
2013-10-10 14:30:00,40.9,40.93,40.88,40.91,12300.0,31.8892,31.9126,31.8736,31.897,12300.0
2013-10-10 14:40:00,40.91,40.95,40.91,40.93,13000.0,31.897,31.9282,31.897,31.9126,13000.0
2013-10-10 14:50:00,40.93,40.96,40.92,40.95,32000.0,31.9126,31.936,31.9048,31.9282,32000.0
2013-10-10 15:00:00,40.96,41.12,40.95,41.11,51000.0,31.936,32.0608,31.9282,32.053,51000.0
2013-10-10 15:10:00,41.11,41.22,41.11,41.21,58500.0,32.053,32.1387,32.053,32.1309,58500.0
2013-10-10 15:20:00,41.21,41.21,41.16,41.2,46700.0,32.1309,32.1309,32.0919,32.1231,46700.0
2013-10-10 15:30:00,41.2,41.2,41.12,41.12,57100.0,32.1231,32.1231,32.0608,32.0608,57100.0
2013-10-10 15:40:00,41.12,41.18,41.11,41.13,83300.0,32.0608,32.1075,32.053,32.0685,83300.0
2013-10-10 15:50:00,41.14,41.23,41.13,41.23,184600.0,32.0763,32.1465,32.0685,32.1465,184600.0
2013-10-11 09:30:00,41.15,41.23,41.09,41.19,34000.0,32.0841,32.1465,32.0374,32.1153,34000.0
2013-10-11 09:40:00,41.21,41.24,41.15,41.24,14700.0,32.1309,32.1543,32.0841,32.1543,14700.0
2013-10-11 09:50:00,41.24,41.26,41.14,41.2,14000.0,32.1543,32.1699,32.0763,32.1231,14000.0
2013-10-11 10:00:00,41.19,41.32,41.19,41.32,18700.0,32.1153,32.2167,32.1153,32.2167,18700.0
2013-10-11 10:10:00,41.32,41.39,41.28,41.35,22000.0,32.2167,32.2713,32.1855,32.2401,22000.0
2013-10-11 10:20:00,41.36,41.38,41.31,41.38,14400.0,32.2479,32.2635,32.2089,32.2635,14400.0
2013-10-11 10:30:00,41.38,41.39,41.33,41.33,12800.0,32.2635,32.2713,32.2245,32.2245,12800.0
2013-10-11 10:40:00,41.32,41.39,41.32,41.34,19900.0,32.2167,32.2713,32.2167,32.2323,19900.0
2013-10-11 10:50:00,41.34,41.45,41.34,41.45,10700.0,32.2323,32.318,32.2323,32.318,10700.0
2013-10-11 11:00:00,41.45,41.47,41.4,41.47,18000.0,32.318,32.3336,32.2791,32.3336,18000.0
2013-10-11 11:10:00,41.47,41.5,41.43,41.45,23300.0,32.3336,32.357,32.3025,32.318,23300.0
2013-10-11 11:20:00,41.45,41.51,41.44,41.45,27600.0,32.318,32.3648,32.3103,32.318,27600.0
2013-10-11 11:30:00,41.45,41.5,41.45,41.49,22000.0,32.318,32.357,32.318,32.3492,22000.0
2013-10-11 11:40:00,41.48,41.53,41.47,41.51,13000.0,32.3414,32.3804,32.3336,32.3648,13000.0
2013-10-11 11:50:00,41.51,41.54,41.5,41.53,14800.0,32.3648,32.3882,32.357,32.3804,14800.0
2013-10-11 12:00:00,41.53,41.55,41.51,41.52,18000.0,32.3804,32.396,32.3648,32.3726,18000.0
2013-10-11 12:10:00,41.52,41.56,41.51,41.55,18600.0,32.3726,32.4038,32.3648,32.396,18600.0
2013-10-11 12:20:00,41.56,41.65,41.56,41.64,34300.0,32.4038,32.474,32.4038,32.4662,34300.0
2013-10-11 12:30:00,41.64,41.71,41.63,41.71,30400.0,32.4662,32.5208,32.4584,32.5208,30400.0
2013-10-11 12:40:00,41.71,41.72,41.69,41.7,39500.0,32.5208,32.5286,32.5052,32.513,39500.0
2013-10-11 12:50:00,41.69,41.7,41.6,41.61,39800.0,32.5052,32.513,32.435,32.4428,39800.0
2013-10-11 13:00:00,41.6,41.64,41.59,41.63,16500.0,32.435,32.4662,32.4272,32.4584,16500.0
2013-10-11 13:10:00,41.64,41.64,41.6,41.61,17800.0,32.4662,32.4662,32.435,32.4428,17800.0
2013-10-11 13:20:00,41.6,41.66,41.6,41.66,156600.0,32.435,32.4818,32.435,32.4818,156600.0
2013-10-11 13:30:00,41.66,41.7,41.62,41.65,85200.0,32.4818,32.513,32.4506,32.474,85200.0
2013-10-11 13:40:00,41.65,41.69,41.64,41.67,49400.0,32.474,32.5052,32.4662,32.4896,49400.0
2013-10-11 13:50:00,41.67,41.71,41.66,41.7,46500.0,32.4896,32.5208,32.4818,32.513,46500.0
2013-10-11 14:00:00,41.7,41.78,41.69,41.77,44500.0,32.513,32.5753,32.5052,32.5675,44500.0
2013-10-11 14:10:00,41.76,41.8,41.73,41.8,31100.0,32.5598,32.5909,32.5364,32.5909,31100.0
2013-10-11 14:20:00,41.8,41.82,41.79,41.82,50400.0,32.5909,32.6065,32.5831,32.6065,50400.0
2013-10-11 14:30:00,41.81,41.81,41.78,41.78,30100.0,32.5987,32.5987,32.5753,32.5753,30100.0
2013-10-11 14:40:00,41.79,41.85,41.77,41.82,33000.0,32.5831,32.6299,32.5675,32.6065,33000.0
2013-10-11 14:50:00,41.81,41.81,41.75,41.77,22800.0,32.5987,32.5987,32.552,32.5675,22800.0
2013-10-11 15:00:00,41.78,41.78,41.7,41.72,22100.0,32.5753,32.5753,32.513,32.5286,22100.0
2013-10-11 15:10:00,41.73,41.75,41.63,41.64,39900.0,32.5364,32.552,32.4584,32.4662,39900.0
2013-10-11 15:20:00,41.63,41.66,41.61,41.66,21800.0,32.4584,32.4818,32.4428,32.4818,21800.0
2013-10-11 15:30:00,41.67,41.71,41.62,41.63,37400.0,32.4896,32.5208,32.4506,32.4584,37400.0
2013-10-11 15:40:00,41.63,41.66,41.61,41.62,55900.0,32.4584,32.4818,32.4428,32.4506,55900.0
2013-10-11 15:50:00,41.61,41.75,41.59,41.75,93100.0,32.4428,32.552,32.4272,32.552,93100.0
2013-10-14 09:30:00,41.5,41.53,41.33,41.48,54600.0,32.357,32.3804,32.2245,32.3414,54600.0
2013-10-14 09:40:00,41.49,41.57,41.47,41.57,18500.0,32.3492,32.4116,32.3336,32.4116,18500.0
2013-10-14 09:50:00,41.55,41.59,41.48,41.48,8900.0,32.396,32.4272,32.3414,32.3414,8900.0
2013-10-14 10:00:00,41.48,41.51,41.45,41.5,12100.0,32.3414,32.3648,32.318,32.357,12100.0
2013-10-14 10:10:00,41.49,41.57,41.47,41.53,11500.0,32.3492,32.4116,32.3336,32.3804,11500.0
2013-10-14 10:20:00,41.52,41.55,41.49,41.55,13600.0,32.3726,32.396,32.3492,32.396,13600.0
2013-10-14 10:30:00,41.55,41.55,41.5,41.5,12500.0,32.396,32.396,32.357,32.357,12500.0
2013-10-14 10:40:00,41.5,41.53,41.46,41.52,7700.0,32.357,32.3804,32.3258,32.3726,7700.0
2013-10-14 10:50:00,41.52,41.54,41.45,41.52,10700.0,32.3726,32.3882,32.318,32.3726,10700.0
2013-10-14 11:00:00,41.52,41.52,41.48,41.48,9600.0,32.3726,32.3726,32.3414,32.3414,9600.0
2013-10-14 11:10:00,41.48,41.55,41.48,41.55,9900.0,32.3414,32.396,32.3414,32.396,9900.0
2013-10-14 11:20:00,41.54,41.54,41.51,41.53,4900.0,32.3882,32.3882,32.3648,32.3804,4900.0
2013-10-14 11:30:00,41.53,41.65,41.53,41.63,15000.0,32.3804,32.474,32.3804,32.4584,15000.0
2013-10-14 11:40:00,41.64,41.64,41.57,41.58,8400.0,32.4662,32.4662,32.4116,32.4194,8400.0
2013-10-14 11:50:00,41.58,41.65,41.57,41.64,15400.0,32.4194,32.474,32.4116,32.4662,15400.0
2013-10-14 12:00:00,41.64,41.66,41.6,41.63,12000.0,32.4662,32.4818,32.435,32.4584,12000.0
2013-10-14 12:10:00,41.63,41.65,41.59,41.59,11300.0,32.4584,32.474,32.4272,32.4272,11300.0
2013-10-14 12:20:00,41.59,41.63,41.56,41.62,14900.0,32.4272,32.4584,32.4038,32.4506,14900.0
2013-10-14 12:30:00,41.62,41.73,41.61,41.71,13500.0,32.4506,32.5364,32.4428,32.5208,13500.0
2013-10-14 12:40:00,41.71,41.71,41.66,41.7,15800.0,32.5208,32.5208,32.4818,32.513,15800.0
2013-10-14 12:50:00,41.7,41.74,41.69,41.72,13000.0,32.513,32.5442,32.5052,32.5286,13000.0
2013-10-14 13:00:00,41.72,41.72,41.66,41.7,12300.0,32.5286,32.5286,32.4818,32.513,12300.0
2013-10-14 13:10:00,41.7,41.76,41.7,41.73,10800.0,32.513,32.5598,32.513,32.5364,10800.0
2013-10-14 13:20:00,41.73,41.73,41.7,41.73,5500.0,32.5364,32.5364,32.513,32.5364,5500.0
2013-10-14 13:30:00,41.73,41.73,41.71,41.73,5400.0,32.5364,32.5364,32.5208,32.5364,5400.0
2013-10-14 13:40:00,41.74,41.76,41.71,41.74,12100.0,32.5442,32.5598,32.5208,32.5442,12100.0
2013-10-14 13:50:00,41.73,41.73,41.7,41.72,10600.0,32.5364,32.5364,32.513,32.5286,10600.0
2013-10-14 14:00:00,41.71,41.83,41.69,41.78,24900.0,32.5208,32.6143,32.5052,32.5753,24900.0
2013-10-14 14:10:00,41.78,41.79,41.75,41.77,13400.0,32.5753,32.5831,32.552,32.5675,13400.0
2013-10-14 14:20:00,41.77,41.78,41.71,41.71,18100.0,32.5675,32.5753,32.5208,32.5208,18100.0
2013-10-14 14:30:00,41.71,41.75,41.71,41.73,14100.0,32.5208,32.552,32.5208,32.5364,14100.0
2013-10-14 14:40:00,41.73,41.73,41.65,41.72,22600.0,32.5364,32.5364,32.474,32.5286,22600.0
2013-10-14 14:50:00,41.71,41.75,41.68,41.72,15800.0,32.5208,32.552,32.4974,32.5286,15800.0
2013-10-14 15:00:00,41.72,41.78,41.7,41.78,17100.0,32.5286,32.5753,32.513,32.5753,17100.0
2013-10-14 15:10:00,41.78,41.78,41.73,41.74,15700.0,32.5753,32.5753,32.5364,32.5442,15700.0
2013-10-14 15:20:00,41.72,41.73,41.7,41.73,14900.0,32.5286,32.5364,32.513,32.5364,14900.0
2013-10-14 15:30:00,41.72,41.75,41.71,41.72,25700.0,32.5286,32.552,32.5208,32.5286,25700.0
2013-10-14 15:40:00,41.72,41.76,41.65,41.66,65800.0,32.5286,32.5598,32.474,32.4818,65800.0
2013-10-14 15:50:00,41.66,41.73,41.64,41.73,112700.0,32.4818,32.5364,32.4662,32.5364,112700.0
2013-10-15 09:30:00,41.53,41.67,41.44,41.55,41400.0,32.3804,32.4896,32.3103,32.396,41400.0
2013-10-15 09:40:00,41.59,41.62,41.52,41.53,15100.0,32.4272,32.4506,32.3726,32.3804,15100.0
2013-10-15 09:50:00,41.54,41.6,41.52,41.59,8600.0,32.3882,32.435,32.3726,32.4272,8600.0
2013-10-15 10:00:00,41.61,41.75,41.57,41.75,47900.0,32.4428,32.552,32.4116,32.552,47900.0
2013-10-15 10:10:00,41.75,41.82,41.71,41.71,26300.0,32.552,32.6065,32.5208,32.5208,26300.0
2013-10-15 10:20:00,41.71,41.74,41.69,41.72,12700.0,32.5208,32.5442,32.5052,32.5286,12700.0
2013-10-15 10:30:00,41.71,41.8,41.71,41.8,16800.0,32.5208,32.5909,32.5208,32.5909,16800.0
2013-10-15 10:40:00,41.8,41.82,41.69,41.77,35800.0,32.5909,32.6065,32.5052,32.5675,35800.0
2013-10-15 10:50:00,41.76,41.79,41.74,41.79,11900.0,32.5598,32.5831,32.5442,32.5831,11900.0
2013-10-15 11:00:00,41.77,41.77,41.64,41.65,18300.0,32.5675,32.5675,32.4662,32.474,18300.0
2013-10-15 11:10:00,41.65,41.83,41.64,41.79,30200.0,32.474,32.6143,32.4662,32.5831,30200.0
2013-10-15 11:20:00,41.79,41.82,41.74,41.76,18700.0,32.5831,32.6065,32.5442,32.5598,18700.0
2013-10-15 11:30:00,41.75,41.79,41.71,41.73,12200.0,32.552,32.5831,32.5208,32.5364,12200.0
2013-10-15 11:40:00,41.74,41.74,41.66,41.68,12200.0,32.5442,32.5442,32.4818,32.4974,12200.0
2013-10-15 11:50:00,41.7,41.73,41.69,41.7,6500.0,32.513,32.5364,32.5052,32.513,6500.0
2013-10-15 12:00:00,41.71,41.73,41.68,41.72,6500.0,32.5208,32.5364,32.4974,32.5286,6500.0
2013-10-15 12:10:00,41.73,41.73,41.67,41.69,6900.0,32.5364,32.5364,32.4896,32.5052,6900.0
2013-10-15 12:20:00,41.69,41.72,41.69,41.7,7100.0,32.5052,32.5286,32.5052,32.513,7100.0
2013-10-15 12:30:00,41.69,41.73,41.68,41.68,9400.0,32.5052,32.5364,32.4974,32.4974,9400.0
2013-10-15 12:40:00,41.69,41.74,41.68,41.71,9900.0,32.5052,32.5442,32.4974,32.5208,9900.0
2013-10-15 12:50:00,41.7,41.72,41.69,41.69,4700.0,32.513,32.5286,32.5052,32.5052,4700.0
2013-10-15 13:00:00,41.71,41.71,41.66,41.66,5200.0,32.5208,32.5208,32.4818,32.4818,5200.0
2013-10-15 13:10:00,41.65,41.68,41.63,41.68,13300.0,32.474,32.4974,32.4584,32.4974,13300.0
2013-10-15 13:20:00,41.67,41.67,41.58,41.58,8300.0,32.4896,32.4896,32.4194,32.4194,8300.0
2013-10-15 13:30:00,41.57,41.59,41.55,41.56,10100.0,32.4116,32.4272,32.396,32.4038,10100.0
2013-10-15 13:40:00,41.55,41.62,41.55,41.61,5400.0,32.396,32.4506,32.396,32.4428,5400.0
2013-10-15 13:50:00,41.64,41.64,41.61,41.64,5300.0,32.4662,32.4662,32.4428,32.4662,5300.0
2013-10-15 14:00:00,41.64,41.64,41.6,41.6,5500.0,32.4662,32.4662,32.435,32.435,5500.0
2013-10-15 14:10:00,41.6,41.61,41.57,41.61,12300.0,32.435,32.4428,32.4116,32.4428,12300.0
2013-10-15 14:20:00,41.6,41.6,41.52,41.54,26200.0,32.435,32.435,32.3726,32.3882,26200.0
2013-10-15 14:30:00,41.54,41.56,41.45,41.51,34500.0,32.3882,32.4038,32.318,32.3648,34500.0
2013-10-15 14:40:00,41.51,41.51,41.4,41.47,25100.0,32.3648,32.3648,32.2791,32.3336,25100.0
2013-10-15 14:50:00,41.47,41.53,41.45,41.48,28900.0,32.3336,32.3804,32.318,32.3414,28900.0
2013-10-15 15:00:00,41.49,41.56,41.46,41.55,24300.0,32.3492,32.4038,32.3258,32.396,24300.0
2013-10-15 15:10:00,41.56,41.58,41.53,41.55,25000.0,32.4038,32.4194,32.3804,32.396,25000.0
2013-10-15 15:20:00,41.57,41.57,41.53,41.56,20500.0,32.4116,32.4116,32.3804,32.4038,20500.0
2013-10-15 15:30:00,41.55,41.55,41.47,41.48,33400.0,32.396,32.396,32.3336,32.3414,33400.0
2013-10-15 15:40:00,41.49,41.52,41.42,41.43,62100.0,32.3492,32.3726,32.2947,32.3025,62100.0
2013-10-15 15:50:00,41.43,41.48,41.4,41.43,109000.0,32.3025,32.3414,32.2791,32.3025,109000.0
2013-10-16 09:30:00,41.72,41.72,41.55,41.6,34900.0,32.5286,32.5286,32.396,32.435,34900.0
2013-10-16 09:40:00,41.61,41.64,41.56,41.63,11000.0,32.4428,32.4662,32.4038,32.4584,11000.0
2013-10-16 09:50:00,41.61,41.86,41.61,41.85,23900.0,32.4428,32.6377,32.4428,32.6299,23900.0
2013-10-16 10:00:00,41.84,41.86,41.77,41.8,28900.0,32.6221,32.6377,32.5675,32.5909,28900.0
2013-10-16 10:10:00,41.8,41.86,41.77,41.84,18700.0,32.5909,32.6377,32.5675,32.6221,18700.0
2013-10-16 10:20:00,41.84,41.84,41.76,41.78,10900.0,32.6221,32.6221,32.5598,32.5753,10900.0
2013-10-16 10:30:00,41.78,41.82,41.77,41.8,12400.0,32.5753,32.6065,32.5675,32.5909,12400.0
2013-10-16 10:40:00,41.8,41.92,41.79,41.92,18500.0,32.5909,32.6845,32.5831,32.6845,18500.0
2013-10-16 10:50:00,41.91,41.97,41.89,41.97,17900.0,32.6767,32.7235,32.6611,32.7235,17900.0
2013-10-16 11:00:00,41.97,41.99,41.95,41.98,25400.0,32.7235,32.7391,32.7079,32.7313,25400.0
2013-10-16 11:10:00,41.97,41.98,41.89,41.89,19200.0,32.7235,32.7313,32.6611,32.6611,19200.0
2013-10-16 11:20:00,41.88,41.89,41.85,41.87,18600.0,32.6533,32.6611,32.6299,32.6455,18600.0
2013-10-16 11:30:00,41.87,41.9,41.86,41.9,11400.0,32.6455,32.6689,32.6377,32.6689,11400.0
2013-10-16 11:40:00,41.9,41.95,41.89,41.91,17900.0,32.6689,32.7079,32.6611,32.6767,17900.0
2013-10-16 11:50:00,41.9,41.92,41.89,41.92,20500.0,32.6689,32.6845,32.6611,32.6845,20500.0
2013-10-16 12:00:00,41.92,41.94,41.9,41.93,17200.0,32.6845,32.7001,32.6689,32.6923,17200.0
2013-10-16 12:10:00,41.93,41.94,41.9,41.93,16800.0,32.6923,32.7001,32.6689,32.6923,16800.0
2013-10-16 12:20:00,41.92,41.92,41.85,41.85,20400.0,32.6845,32.6845,32.6299,32.6299,20400.0
2013-10-16 12:30:00,41.84,41.87,41.83,41.85,10200.0,32.6221,32.6455,32.6143,32.6299,10200.0
2013-10-16 12:40:00,41.85,41.87,41.8,41.82,32200.0,32.6299,32.6455,32.5909,32.6065,32200.0
2013-10-16 12:50:00,41.82,41.82,41.78,41.79,4600.0,32.6065,32.6065,32.5753,32.5831,4600.0
2013-10-16 13:00:00,41.79,41.8,41.78,41.78,7900.0,32.5831,32.5909,32.5753,32.5753,7900.0
2013-10-16 13:10:00,41.78,41.81,41.76,41.8,7200.0,32.5753,32.5987,32.5598,32.5909,7200.0
2013-10-16 13:20:00,41.81,41.88,41.81,41.87,14900.0,32.5987,32.6533,32.5987,32.6455,14900.0
2013-10-16 13:30:00,41.87,41.93,41.87,41.93,17500.0,32.6455,32.6923,32.6455,32.6923,17500.0
2013-10-16 13:40:00,41.94,41.95,41.9,41.91,11700.0,32.7001,32.7079,32.6689,32.6767,11700.0
2013-10-16 13:50:00,41.9,41.9,41.85,41.86,24400.0,32.6689,32.6689,32.6299,32.6377,24400.0
2013-10-16 14:00:00,41.86,41.89,41.86,41.88,13800.0,32.6377,32.6611,32.6377,32.6533,13800.0
2013-10-16 14:10:00,41.87,41.87,41.8,41.81,22400.0,32.6455,32.6455,32.5909,32.5987,22400.0
2013-10-16 14:20:00,41.8,41.81,41.72,41.73,38100.0,32.5909,32.5987,32.5286,32.5364,38100.0
2013-10-16 14:30:00,41.71,41.74,41.71,41.72,15100.0,32.5208,32.5442,32.5208,32.5286,15100.0
2013-10-16 14:40:00,41.71,41.76,41.7,41.76,20300.0,32.5208,32.5598,32.513,32.5598,20300.0
2013-10-16 14:50:00,41.77,41.77,41.7,41.73,27400.0,32.5675,32.5675,32.513,32.5364,27400.0
2013-10-16 15:00:00,41.73,41.78,41.72,41.76,19300.0,32.5364,32.5753,32.5286,32.5598,19300.0
2013-10-16 15:10:00,41.77,41.84,41.76,41.84,38700.0,32.5675,32.6221,32.5598,32.6221,38700.0
2013-10-16 15:20:00,41.84,41.88,41.82,41.86,29400.0,32.6221,32.6533,32.6065,32.6377,29400.0
2013-10-16 15:30:00,41.86,41.93,41.85,41.91,45700.0,32.6377,32.6923,32.6299,32.6767,45700.0
2013-10-16 15:40:00,41.91,41.96,41.89,41.96,46500.0,32.6767,32.7157,32.6611,32.7157,46500.0
2013-10-16 15:50:00,41.96,41.98,41.93,41.98,117600.0,32.7157,32.7313,32.6923,32.7313,117600.0
2013-10-17 09:30:00,41.77,41.78,41.61,41.75,48300.0,32.5675,32.5753,32.4428,32.552,48300.0
2013-10-17 09:40:00,41.77,41.9,41.77,41.89,38300.0,32.5675,32.6689,32.5675,32.6611,38300.0
2013-10-17 09:50:00,41.87,41.9,41.83,41.87,24600.0,32.6455,32.6689,32.6143,32.6455,24600.0
2013-10-17 10:00:00,41.87,41.96,41.87,41.95,24500.0,32.6455,32.7157,32.6455,32.7079,24500.0
2013-10-17 10:10:00,41.94,41.98,41.91,41.97,22400.0,32.7001,32.7313,32.6767,32.7235,22400.0
2013-10-17 10:20:00,41.97,42.04,41.97,42.01,38100.0,32.7235,32.7781,32.7235,32.7547,38100.0
2013-10-17 10:30:00,42.01,42.11,42.01,42.08,75600.0,32.7547,32.8326,32.7547,32.8093,75600.0
2013-10-17 10:40:00,42.07,42.08,42.04,42.05,22800.0,32.8015,32.8093,32.7781,32.7859,22800.0
2013-10-17 10:50:00,42.06,42.09,42.03,42.03,23300.0,32.7937,32.817,32.7703,32.7703,23300.0
2013-10-17 11:00:00,42.04,42.08,42.04,42.08,18800.0,32.7781,32.8093,32.7781,32.8093,18800.0
2013-10-17 11:10:00,42.07,42.09,42.05,42.07,18600.0,32.8015,32.817,32.7859,32.8015,18600.0
2013-10-17 11:20:00,42.07,42.11,42.06,42.11,22600.0,32.8015,32.8326,32.7937,32.8326,22600.0
2013-10-17 11:30:00,42.11,42.15,42.07,42.08,60700.0,32.8326,32.8638,32.8015,32.8093,60700.0
2013-10-17 11:40:00,42.08,42.14,42.07,42.13,31100.0,32.8093,32.856,32.8015,32.8482,31100.0
2013-10-17 11:50:00,42.13,42.15,42.07,42.07,16900.0,32.8482,32.8638,32.8015,32.8015,16900.0
2013-10-17 12:00:00,42.07,42.11,42.06,42.09,15600.0,32.8015,32.8326,32.7937,32.817,15600.0
2013-10-17 12:10:00,42.1,42.14,42.07,42.12,25600.0,32.8248,32.856,32.8015,32.8404,25600.0
2013-10-17 12:20:00,42.12,42.15,42.09,42.15,18100.0,32.8404,32.8638,32.817,32.8638,18100.0
2013-10-17 12:30:00,42.14,42.16,42.12,42.16,19000.0,32.856,32.8716,32.8404,32.8716,19000.0
2013-10-17 12:40:00,42.14,42.16,42.14,42.16,11100.0,32.856,32.8716,32.856,32.8716,11100.0
2013-10-17 12:50:00,42.17,42.2,42.17,42.2,16700.0,32.8794,32.9028,32.8794,32.9028,16700.0
2013-10-17 13:00:00,42.2,42.22,42.19,42.2,26700.0,32.9028,32.9184,32.895,32.9028,26700.0
2013-10-17 13:10:00,42.2,42.21,42.14,42.16,16200.0,32.9028,32.9106,32.856,32.8716,16200.0
2013-10-17 13:20:00,42.16,42.17,42.13,42.16,17800.0,32.8716,32.8794,32.8482,32.8716,17800.0
2013-10-17 13:30:00,42.17,42.21,42.17,42.21,13600.0,32.8794,32.9106,32.8794,32.9106,13600.0
2013-10-17 13:40:00,42.21,42.22,42.18,42.19,74500.0,32.9106,32.9184,32.8872,32.895,74500.0
2013-10-17 13:50:00,42.19,42.21,42.19,42.21,19900.0,32.895,32.9106,32.895,32.9106,19900.0
2013-10-17 14:00:00,42.21,42.23,42.18,42.21,120100.0,32.9106,32.9262,32.8872,32.9106,120100.0
2013-10-17 14:10:00,42.21,42.24,42.2,42.22,27300.0,32.9106,32.934,32.9028,32.9184,27300.0
2013-10-17 14:20:00,42.22,42.27,42.22,42.26,88300.0,32.9184,32.9574,32.9184,32.9496,88300.0
2013-10-17 14:30:00,42.26,42.28,42.24,42.27,34500.0,32.9496,32.9652,32.934,32.9574,34500.0
2013-10-17 14:40:00,42.26,42.31,42.25,42.29,42400.0,32.9496,32.9886,32.9418,32.973,42400.0
2013-10-17 14:50:00,42.29,42.32,42.26,42.31,53000.0,32.973,32.9964,32.9496,32.9886,53000.0
2013-10-17 15:00:00,42.32,42.36,42.3,42.36,51000.0,32.9964,33.0276,32.9808,33.0276,51000.0
2013-10-17 15:10:00,42.36,42.4,42.35,42.4,64200.0,33.0276,33.0588,33.0198,33.0588,64200.0
2013-10-17 15:20:00,42.4,42.42,42.38,42.4,56500.0,33.0588,33.0743,33.0432,33.0588,56500.0
2013-10-17 15:30:00,42.41,42.43,42.38,42.41,85400.0,33.0666,33.0821,33.0432,33.0666,85400.0
2013-10-17 15:40:00,42.41,42.49,42.41,42.49,99200.0,33.0666,33.1289,33.0666,33.1289,99200.0
2013-10-17 15:50:00,42.49,42.49,42.46,42.48,139300.0,33.1289,33.1289,33.1055,33.1211,139300.0
2013-10-18 09:30:00,42.55,42.59,42.4,42.46,212900.0,33.1757,33.2069,33.0588,33.1055,212900.0
2013-10-18 09:40:00,42.48,42.56,42.46,42.48,38000.0,33.1211,33.1835,33.1055,33.1211,38000.0
2013-10-18 09:50:00,42.51,42.58,42.51,42.57,23100.0,33.1445,33.1991,33.1445,33.1913,23100.0
2013-10-18 10:00:00,42.58,42.59,42.5,42.57,50400.0,33.1991,33.2069,33.1367,33.1913,50400.0
2013-10-18 10:10:00,42.58,42.58,42.52,42.53,27100.0,33.1991,33.1991,33.1523,33.1601,27100.0
2013-10-18 10:20:00,42.53,42.54,42.48,42.49,14300.0,33.1601,33.1679,33.1211,33.1289,14300.0
2013-10-18 10:30:00,42.49,42.49,42.41,42.44,22600.0,33.1289,33.1289,33.0666,33.0899,22600.0
2013-10-18 10:40:00,42.45,42.52,42.44,42.49,19300.0,33.0977,33.1523,33.0899,33.1289,19300.0
2013-10-18 10:50:00,42.49,42.51,42.45,42.49,17000.0,33.1289,33.1445,33.0977,33.1289,17000.0
2013-10-18 11:00:00,42.48,42.51,42.45,42.48,18200.0,33.1211,33.1445,33.0977,33.1211,18200.0
2013-10-18 11:10:00,42.48,42.52,42.47,42.48,22200.0,33.1211,33.1523,33.1133,33.1211,22200.0
2013-10-18 11:20:00,42.47,42.47,42.41,42.43,14700.0,33.1133,33.1133,33.0666,33.0821,14700.0
2013-10-18 11:30:00,42.42,42.5,42.42,42.44,10300.0,33.0743,33.1367,33.0743,33.0899,10300.0
2013-10-18 11:40:00,42.45,42.47,42.44,42.45,10300.0,33.0977,33.1133,33.0899,33.0977,10300.0
2013-10-18 11:50:00,42.45,42.46,42.39,42.41,16500.0,33.0977,33.1055,33.051,33.0666,16500.0
2013-10-18 12:00:00,42.41,42.44,42.39,42.44,15000.0,33.0666,33.0899,33.051,33.0899,15000.0
2013-10-18 12:10:00,42.44,42.46,42.43,42.43,18200.0,33.0899,33.1055,33.0821,33.0821,18200.0
2013-10-18 12:20:00,42.43,42.46,42.41,42.42,42700.0,33.0821,33.1055,33.0666,33.0743,42700.0
2013-10-18 12:30:00,42.42,42.49,42.42,42.49,21100.0,33.0743,33.1289,33.0743,33.1289,21100.0
2013-10-18 12:40:00,42.48,42.5,42.45,42.5,11500.0,33.1211,33.1367,33.0977,33.1367,11500.0
2013-10-18 12:50:00,42.51,42.51,42.44,42.45,14500.0,33.1445,33.1445,33.0899,33.0977,14500.0
2013-10-18 13:00:00,42.44,42.46,42.41,42.46,12900.0,33.0899,33.1055,33.0666,33.1055,12900.0
2013-10-18 13:10:00,42.47,42.49,42.43,42.47,15000.0,33.1133,33.1289,33.0821,33.1133,15000.0
2013-10-18 13:20:00,42.46,42.47,42.42,42.47,28500.0,33.1055,33.1133,33.0743,33.1133,28500.0
2013-10-18 13:30:00,42.47,42.47,42.42,42.45,11200.0,33.1133,33.1133,33.0743,33.0977,11200.0
2013-10-18 13:40:00,42.46,42.5,42.46,42.46,8300.0,33.1055,33.1367,33.1055,33.1055,8300.0
2013-10-18 13:50:00,42.47,42.5,42.45,42.49,21000.0,33.1133,33.1367,33.0977,33.1289,21000.0
2013-10-18 14:00:00,42.5,42.5,42.48,42.49,7400.0,33.1367,33.1367,33.1211,33.1289,7400.0
2013-10-18 14:10:00,42.5,42.5,42.46,42.47,6200.0,33.1367,33.1367,33.1055,33.1133,6200.0
2013-10-18 14:20:00,42.47,42.5,42.46,42.46,22700.0,33.1133,33.1367,33.1055,33.1055,22700.0
2013-10-18 14:30:00,42.46,42.5,42.44,42.46,21700.0,33.1055,33.1367,33.0899,33.1055,21700.0
2013-10-18 14:40:00,42.46,42.47,42.44,42.44,11400.0,33.1055,33.1133,33.0899,33.0899,11400.0
2013-10-18 14:50:00,42.45,42.45,42.4,42.4,20300.0,33.0977,33.0977,33.0588,33.0588,20300.0
2013-10-18 15:00:00,42.41,42.41,42.37,42.39,34400.0,33.0666,33.0666,33.0354,33.051,34400.0
2013-10-18 15:10:00,42.39,42.41,42.35,42.37,29500.0,33.051,33.0666,33.0198,33.0354,29500.0
2013-10-18 15:20:00,42.38,42.39,42.36,42.36,13700.0,33.0432,33.051,33.0276,33.0276,13700.0
2013-10-18 15:30:00,42.36,42.41,42.34,42.35,47000.0,33.0276,33.0666,33.012,33.0198,47000.0
2013-10-18 15:40:00,42.36,42.43,42.35,42.41,51200.0,33.0276,33.0821,33.0198,33.0666,51200.0
2013-10-18 15:50:00,42.4,42.45,42.39,42.44,100200.0,33.0588,33.0977,33.051,33.0899,100200.0
2013-10-21 09:30:00,42.44,42.53,42.25,42.25,50800.0,33.0899,33.1601,32.9418,32.9418,50800.0
2013-10-21 09:40:00,42.24,42.29,42.22,42.25,15300.0,32.934,32.973,32.9184,32.9418,15300.0
2013-10-21 09:50:00,42.28,42.28,42.1,42.11,40600.0,32.9652,32.9652,32.8248,32.8326,40600.0
2013-10-21 10:00:00,42.11,42.15,42.09,42.12,39700.0,32.8326,32.8638,32.817,32.8404,39700.0
2013-10-21 10:10:00,42.12,42.22,42.12,42.16,47100.0,32.8404,32.9184,32.8404,32.8716,47100.0
2013-10-21 10:20:00,42.15,42.23,42.15,42.15,22400.0,32.8638,32.9262,32.8638,32.8638,22400.0
2013-10-21 10:30:00,42.14,42.2,42.13,42.18,21500.0,32.856,32.9028,32.8482,32.8872,21500.0
2013-10-21 10:40:00,42.18,42.21,42.15,42.18,16600.0,32.8872,32.9106,32.8638,32.8872,16600.0
2013-10-21 10:50:00,42.17,42.2,42.15,42.17,27300.0,32.8794,32.9028,32.8638,32.8794,27300.0
2013-10-21 11:00:00,42.17,42.2,42.15,42.15,16200.0,32.8794,32.9028,32.8638,32.8638,16200.0
2013-10-21 11:10:00,42.14,42.16,42.13,42.13,11500.0,32.856,32.8716,32.8482,32.8482,11500.0
2013-10-21 11:20:00,42.14,42.18,42.13,42.18,34800.0,32.856,32.8872,32.8482,32.8872,34800.0
2013-10-21 11:30:00,42.18,42.23,42.18,42.21,16100.0,32.8872,32.9262,32.8872,32.9106,16100.0
2013-10-21 11:40:00,42.2,42.21,42.15,42.17,26300.0,32.9028,32.9106,32.8638,32.8794,26300.0
2013-10-21 11:50:00,42.16,42.22,42.16,42.22,12900.0,32.8716,32.9184,32.8716,32.9184,12900.0
2013-10-21 12:00:00,42.22,42.22,42.2,42.22,17200.0,32.9184,32.9184,32.9028,32.9184,17200.0
2013-10-21 12:10:00,42.21,42.22,42.2,42.22,10000.0,32.9106,32.9184,32.9028,32.9184,10000.0
2013-10-21 12:20:00,42.22,42.24,42.2,42.23,13900.0,32.9184,32.934,32.9028,32.9262,13900.0
2013-10-21 12:30:00,42.22,42.23,42.2,42.22,22900.0,32.9184,32.9262,32.9028,32.9184,22900.0
2013-10-21 12:40:00,42.22,42.23,42.19,42.22,14400.0,32.9184,32.9262,32.895,32.9184,14400.0
2013-10-21 12:50:00,42.23,42.23,42.21,42.23,31200.0,32.9262,32.9262,32.9106,32.9262,31200.0
2013-10-21 13:00:00,42.23,42.26,42.23,42.24,18900.0,32.9262,32.9496,32.9262,32.934,18900.0
2013-10-21 13:10:00,42.24,42.27,42.23,42.25,23600.0,32.934,32.9574,32.9262,32.9418,23600.0
2013-10-21 13:20:00,42.26,42.26,42.23,42.23,13900.0,32.9496,32.9496,32.9262,32.9262,13900.0
2013-10-21 13:30:00,42.23,42.29,42.23,42.29,17900.0,32.9262,32.973,32.9262,32.973,17900.0
2013-10-21 13:40:00,42.29,42.31,42.26,42.31,18100.0,32.973,32.9886,32.9496,32.9886,18100.0
2013-10-21 13:50:00,42.31,42.33,42.31,42.32,16400.0,32.9886,33.0042,32.9886,32.9964,16400.0
2013-10-21 14:00:00,42.32,42.39,42.32,42.39,36900.0,32.9964,33.051,32.9964,33.051,36900.0
2013-10-21 14:10:00,42.39,42.43,42.38,42.42,25300.0,33.051,33.0821,33.0432,33.0743,25300.0
2013-10-21 14:20:00,42.42,42.43,42.38,42.43,34400.0,33.0743,33.0821,33.0432,33.0821,34400.0
2013-10-21 14:30:00,42.43,42.44,42.42,42.42,22200.0,33.0821,33.0899,33.0743,33.0743,22200.0
2013-10-21 14:40:00,42.42,42.44,42.41,42.43,25800.0,33.0743,33.0899,33.0666,33.0821,25800.0
2013-10-21 14:50:00,42.42,42.42,42.38,42.38,14300.0,33.0743,33.0743,33.0432,33.0432,14300.0
2013-10-21 15:00:00,42.39,42.42,42.38,42.4,15500.0,33.051,33.0743,33.0432,33.0588,15500.0
2013-10-21 15:10:00,42.4,42.41,42.37,42.4,16100.0,33.0588,33.0666,33.0354,33.0588,16100.0
2013-10-21 15:20:00,42.39,42.41,42.38,42.4,13700.0,33.051,33.0666,33.0432,33.0588,13700.0
2013-10-21 15:30:00,42.39,42.43,42.38,42.41,14300.0,33.051,33.0821,33.0432,33.0666,14300.0
2013-10-21 15:40:00,42.42,42.5,42.41,42.5,38500.0,33.0743,33.1367,33.0666,33.1367,38500.0
2013-10-21 15:50:00,42.5,42.54,42.48,42.51,119300.0,33.1367,33.1679,33.1211,33.1445,119300.0
2013-10-22 09:30:00,42.62,42.7,42.6,42.7,46000.0,33.2303,33.2927,33.2147,33.2927,46000.0
2013-10-22 09:40:00,42.7,42.72,42.63,42.65,22700.0,33.2927,33.3083,33.2381,33.2537,22700.0
2013-10-22 09:50:00,42.65,42.65,42.58,42.6,92400.0,33.2537,33.2537,33.1991,33.2147,92400.0
2013-10-22 10:00:00,42.6,42.62,42.58,42.6,44700.0,33.2147,33.2303,33.1991,33.2147,44700.0
2013-10-22 10:10:00,42.59,42.73,42.59,42.73,29700.0,33.2069,33.3161,33.2069,33.3161,29700.0
2013-10-22 10:20:00,42.73,42.81,42.73,42.76,34000.0,33.3161,33.3784,33.3161,33.3394,34000.0
2013-10-22 10:30:00,42.76,42.81,42.75,42.81,17300.0,33.3394,33.3784,33.3316,33.3784,17300.0
2013-10-22 10:40:00,42.8,42.85,42.78,42.84,28000.0,33.3706,33.4096,33.355,33.4018,28000.0
2013-10-22 10:50:00,42.84,42.9,42.8,42.89,50200.0,33.4018,33.4486,33.3706,33.4408,50200.0
2013-10-22 11:00:00,42.88,42.92,42.85,42.9,28200.0,33.433,33.4642,33.4096,33.4486,28200.0
2013-10-22 11:10:00,42.89,42.91,42.86,42.88,27000.0,33.4408,33.4564,33.4174,33.433,27000.0
2013-10-22 11:20:00,42.88,42.93,42.83,42.92,36200.0,33.433,33.472,33.394,33.4642,36200.0
2013-10-22 11:30:00,42.92,42.93,42.88,42.9,16000.0,33.4642,33.472,33.433,33.4486,16000.0
2013-10-22 11:40:00,42.9,42.9,42.83,42.87,17700.0,33.4486,33.4486,33.394,33.4252,17700.0
2013-10-22 11:50:00,42.87,42.9,42.85,42.86,29500.0,33.4252,33.4486,33.4096,33.4174,29500.0
2013-10-22 12:00:00,42.86,42.87,42.84,42.84,10900.0,33.4174,33.4252,33.4018,33.4018,10900.0
2013-10-22 12:10:00,42.85,42.86,42.81,42.84,8900.0,33.4096,33.4174,33.3784,33.4018,8900.0
2013-10-22 12:20:00,42.84,42.86,42.82,42.83,15000.0,33.4018,33.4174,33.3862,33.394,15000.0
2013-10-22 12:30:00,42.82,42.87,42.82,42.84,10500.0,33.3862,33.4252,33.3862,33.4018,10500.0
2013-10-22 12:40:00,42.82,42.84,42.8,42.83,13300.0,33.3862,33.4018,33.3706,33.394,13300.0
2013-10-22 12:50:00,42.83,42.87,42.83,42.87,9200.0,33.394,33.4252,33.394,33.4252,9200.0
2013-10-22 13:00:00,42.86,42.87,42.84,42.86,17400.0,33.4174,33.4252,33.4018,33.4174,17400.0
2013-10-22 13:10:00,42.85,42.88,42.85,42.86,6300.0,33.4096,33.433,33.4096,33.4174,6300.0
2013-10-22 13:20:00,42.86,42.88,42.84,42.88,12900.0,33.4174,33.433,33.4018,33.433,12900.0
2013-10-22 13:30:00,42.88,42.9,42.86,42.89,10800.0,33.433,33.4486,33.4174,33.4408,10800.0
2013-10-22 13:40:00,42.89,42.91,42.89,42.91,14500.0,33.4408,33.4564,33.4408,33.4564,14500.0
2013-10-22 13:50:00,42.92,42.96,42.92,42.96,30700.0,33.4642,33.4954,33.4642,33.4954,30700.0
2013-10-22 14:00:00,42.96,42.98,42.95,42.97,23100.0,33.4954,33.511,33.4876,33.5032,23100.0
2013-10-22 14:10:00,42.97,42.98,42.95,42.96,13300.0,33.5032,33.511,33.4876,33.4954,13300.0
2013-10-22 14:20:00,42.96,42.96,42.93,42.95,15000.0,33.4954,33.4954,33.472,33.4876,15000.0
2013-10-22 14:30:00,42.95,42.98,42.93,42.98,13200.0,33.4876,33.511,33.472,33.511,13200.0
2013-10-22 14:40:00,42.98,43.04,42.96,43.02,62300.0,33.511,33.5578,33.4954,33.5422,62300.0
2013-10-22 14:50:00,43.02,43.02,42.97,43.0,31400.0,33.5422,33.5422,33.5032,33.5266,31400.0
2013-10-22 15:00:00,43.0,43.05,43.0,43.05,31900.0,33.5266,33.5656,33.5266,33.5656,31900.0
2013-10-22 15:10:00,43.05,43.06,43.0,43.01,42000.0,33.5656,33.5733,33.5266,33.5344,42000.0
2013-10-22 15:20:00,43.01,43.04,43.0,43.0,34800.0,33.5344,33.5578,33.5266,33.5266,34800.0
2013-10-22 15:30:00,43.0,43.01,42.97,42.98,25000.0,33.5266,33.5344,33.5032,33.511,25000.0
2013-10-22 15:40:00,42.98,43.02,42.97,43.0,56400.0,33.511,33.5422,33.5032,33.5266,56400.0
2013-10-22 15:50:00,43.0,43.05,42.98,42.99,169000.0,33.5266,33.5656,33.511,33.5188,169000.0
2013-10-23 09:30:00,42.9,42.97,42.86,42.92,56600.0,33.4486,33.5032,33.4174,33.4642,56600.0
2013-10-23 09:40:00,42.91,43.0,42.9,42.98,24900.0,33.4564,33.5266,33.4486,33.511,24900.0
2013-10-23 09:50:00,42.98,42.98,42.91,42.93,35600.0,33.511,33.511,33.4564,33.472,35600.0
2013-10-23 10:00:00,42.93,42.94,42.84,42.9,45100.0,33.472,33.4798,33.4018,33.4486,45100.0
2013-10-23 10:10:00,42.9,42.91,42.81,42.85,38200.0,33.4486,33.4564,33.3784,33.4096,38200.0
2013-10-23 10:20:00,42.85,42.87,42.74,42.76,46200.0,33.4096,33.4252,33.3238,33.3394,46200.0
2013-10-23 10:30:00,42.76,42.88,42.76,42.87,26000.0,33.3394,33.433,33.3394,33.4252,26000.0
2013-10-23 10:40:00,42.88,42.91,42.79,42.84,28500.0,33.433,33.4564,33.3628,33.4018,28500.0
2013-10-23 10:50:00,42.86,42.89,42.75,42.87,24500.0,33.4174,33.4408,33.3316,33.4252,24500.0
2013-10-23 11:00:00,42.86,42.91,42.85,42.91,16900.0,33.4174,33.4564,33.4096,33.4564,16900.0
2013-10-23 11:10:00,42.92,42.96,42.89,42.95,26100.0,33.4642,33.4954,33.4408,33.4876,26100.0
2013-10-23 11:20:00,42.95,43.01,42.92,43.0,50500.0,33.4876,33.5344,33.4642,33.5266,50500.0
2013-10-23 11:30:00,43.0,43.09,42.99,43.04,32700.0,33.5266,33.5967,33.5188,33.5578,32700.0
2013-10-23 11:40:00,43.04,43.09,43.03,43.08,17900.0,33.5578,33.5967,33.55,33.5889,17900.0
2013-10-23 11:50:00,43.08,43.08,43.0,43.0,37400.0,33.5889,33.5889,33.5266,33.5266,37400.0
2013-10-23 12:00:00,43.01,43.02,42.94,42.94,19200.0,33.5344,33.5422,33.4798,33.4798,19200.0
2013-10-23 12:10:00,42.94,43.01,42.94,42.98,34200.0,33.4798,33.5344,33.4798,33.511,34200.0
2013-10-23 12:20:00,42.97,42.98,42.93,42.97,27400.0,33.5032,33.511,33.472,33.5032,27400.0
2013-10-23 12:30:00,42.98,43.04,42.96,43.02,29700.0,33.511,33.5578,33.4954,33.5422,29700.0
2013-10-23 12:40:00,43.01,43.03,42.99,43.03,24700.0,33.5344,33.55,33.5188,33.55,24700.0
2013-10-23 12:50:00,43.02,43.1,43.02,43.09,47200.0,33.5422,33.6045,33.5422,33.5967,47200.0
2013-10-23 13:00:00,43.08,43.13,43.06,43.1,45500.0,33.5889,33.6279,33.5733,33.6045,45500.0
2013-10-23 13:10:00,43.1,43.18,43.09,43.18,24800.0,33.6045,33.6669,33.5967,33.6669,24800.0
2013-10-23 13:20:00,43.17,43.21,43.13,43.2,47600.0,33.6591,33.6903,33.6279,33.6825,47600.0
2013-10-23 13:30:00,43.2,43.21,43.13,43.13,36500.0,33.6825,33.6903,33.6279,33.6279,36500.0
2013-10-23 13:40:00,43.13,43.15,43.1,43.15,23000.0,33.6279,33.6435,33.6045,33.6435,23000.0
2013-10-23 13:50:00,43.15,43.2,43.14,43.16,20600.0,33.6435,33.6825,33.6357,33.6513,20600.0
2013-10-23 14:00:00,43.14,43.16,43.12,43.16,20300.0,33.6357,33.6513,33.6201,33.6513,20300.0
2013-10-23 14:10:00,43.15,43.23,43.15,43.18,37900.0,33.6435,33.7059,33.6435,33.6669,37900.0
2013-10-23 14:20:00,43.19,43.21,43.17,43.18,30900.0,33.6747,33.6903,33.6591,33.6669,30900.0
2013-10-23 14:30:00,43.19,43.22,43.15,43.18,27700.0,33.6747,33.6981,33.6435,33.6669,27700.0
2013-10-23 14:40:00,43.18,43.27,43.18,43.25,50500.0,33.6669,33.7371,33.6669,33.7215,50500.0
2013-10-23 14:50:00,43.25,43.26,43.21,43.21,41700.0,33.7215,33.7293,33.6903,33.6903,41700.0
2013-10-23 15:00:00,43.21,43.31,43.2,43.3,68100.0,33.6903,33.7683,33.6825,33.7605,68100.0
2013-10-23 15:10:00,43.3,43.31,43.25,43.25,78200.0,33.7605,33.7683,33.7215,33.7215,78200.0
2013-10-23 15:20:00,43.25,43.28,43.24,43.28,45600.0,33.7215,33.7449,33.7137,33.7449,45600.0
2013-10-23 15:30:00,43.28,43.31,43.25,43.25,86800.0,33.7449,33.7683,33.7215,33.7215,86800.0
2013-10-23 15:40:00,43.25,43.33,43.25,43.33,84900.0,33.7215,33.7839,33.7215,33.7839,84900.0
2013-10-23 15:50:00,43.33,43.37,43.27,43.28,191700.0,33.7839,33.8151,33.7371,33.7449,191700.0
2013-10-24 09:30:00,43.47,43.47,43.24,43.29,78000.0,33.893,33.893,33.7137,33.7527,78000.0
2013-10-24 09:40:00,43.27,43.35,43.15,43.22,33100.0,33.7371,33.7995,33.6435,33.6981,33100.0
2013-10-24 09:50:00,43.21,43.21,43.1,43.18,27900.0,33.6903,33.6903,33.6045,33.6669,27900.0
2013-10-24 10:00:00,43.17,43.17,43.08,43.11,30500.0,33.6591,33.6591,33.5889,33.6123,30500.0
2013-10-24 10:10:00,43.11,43.18,43.11,43.17,54100.0,33.6123,33.6669,33.6123,33.6591,54100.0
2013-10-24 10:20:00,43.17,43.28,43.16,43.28,37900.0,33.6591,33.7449,33.6513,33.7449,37900.0
2013-10-24 10:30:00,43.28,43.29,43.2,43.2,38000.0,33.7449,33.7527,33.6825,33.6825,38000.0
2013-10-24 10:40:00,43.21,43.22,43.16,43.17,33600.0,33.6903,33.6981,33.6513,33.6591,33600.0
2013-10-24 10:50:00,43.17,43.2,43.14,43.19,21700.0,33.6591,33.6825,33.6357,33.6747,21700.0
2013-10-24 11:00:00,43.2,43.23,43.15,43.23,32200.0,33.6825,33.7059,33.6435,33.7059,32200.0
2013-10-24 11:10:00,43.23,43.27,43.17,43.27,39700.0,33.7059,33.7371,33.6591,33.7371,39700.0
2013-10-24 11:20:00,43.27,43.29,43.21,43.25,58600.0,33.7371,33.7527,33.6903,33.7215,58600.0
2013-10-24 11:30:00,43.25,43.27,43.23,43.25,40500.0,33.7215,33.7371,33.7059,33.7215,40500.0
2013-10-24 11:40:00,43.25,43.26,43.18,43.22,27000.0,33.7215,33.7293,33.6669,33.6981,27000.0
2013-10-24 11:50:00,43.21,43.21,43.12,43.18,21400.0,33.6903,33.6903,33.6201,33.6669,21400.0
2013-10-24 12:00:00,43.18,43.22,43.18,43.19,25400.0,33.6669,33.6981,33.6669,33.6747,25400.0
2013-10-24 12:10:00,43.18,43.19,43.11,43.12,17600.0,33.6669,33.6747,33.6123,33.6201,17600.0
2013-10-24 12:20:00,43.13,43.16,43.12,43.12,15400.0,33.6279,33.6513,33.6201,33.6201,15400.0
2013-10-24 12:30:00,43.12,43.14,43.02,43.03,48400.0,33.6201,33.6357,33.5422,33.55,48400.0
2013-10-24 12:40:00,43.02,43.06,42.97,43.05,26200.0,33.5422,33.5733,33.5032,33.5656,26200.0
2013-10-24 12:50:00,43.06,43.1,43.05,43.09,22700.0,33.5733,33.6045,33.5656,33.5967,22700.0
2013-10-24 13:00:00,43.09,43.1,43.05,43.07,33400.0,33.5967,33.6045,33.5656,33.5811,33400.0
2013-10-24 13:10:00,43.07,43.1,43.04,43.04,23800.0,33.5811,33.6045,33.5578,33.5578,23800.0
2013-10-24 13:20:00,43.04,43.06,43.01,43.03,22700.0,33.5578,33.5733,33.5344,33.55,22700.0
2013-10-24 13:30:00,43.03,43.11,43.03,43.1,59600.0,33.55,33.6123,33.55,33.6045,59600.0
2013-10-24 13:40:00,43.1,43.11,43.08,43.11,32900.0,33.6045,33.6123,33.5889,33.6123,32900.0
2013-10-24 13:50:00,43.11,43.16,43.08,43.16,42700.0,33.6123,33.6513,33.5889,33.6513,42700.0
2013-10-24 14:00:00,43.16,43.16,43.09,43.14,36400.0,33.6513,33.6513,33.5967,33.6357,36400.0
2013-10-24 14:10:00,43.14,43.2,43.14,43.16,35900.0,33.6357,33.6825,33.6357,33.6513,35900.0
2013-10-24 14:20:00,43.17,43.26,43.17,43.25,37200.0,33.6591,33.7293,33.6591,33.7215,37200.0
2013-10-24 14:30:00,43.25,43.27,43.2,43.27,20500.0,33.7215,33.7371,33.6825,33.7371,20500.0
2013-10-24 14:40:00,43.27,43.33,43.26,43.33,25000.0,33.7371,33.7839,33.7293,33.7839,25000.0
2013-10-24 14:50:00,43.33,43.4,43.31,43.31,58500.0,33.7839,33.8384,33.7683,33.7683,58500.0
2013-10-24 15:00:00,43.32,43.32,43.28,43.28,37600.0,33.7761,33.7761,33.7449,33.7449,37600.0
2013-10-24 15:10:00,43.28,43.35,43.28,43.31,36100.0,33.7449,33.7995,33.7449,33.7683,36100.0
2013-10-24 15:20:00,43.31,43.33,43.28,43.33,30300.0,33.7683,33.7839,33.7449,33.7839,30300.0
2013-10-24 15:30:00,43.33,43.33,43.26,43.27,54700.0,33.7839,33.7839,33.7293,33.7371,54700.0
2013-10-24 15:40:00,43.27,43.27,43.21,43.24,79700.0,33.7371,33.7371,33.6903,33.7137,79700.0
2013-10-24 15:50:00,43.24,43.31,43.23,43.26,126300.0,33.7137,33.7683,33.7059,33.7293,126300.0
2013-10-25 09:30:00,43.19,43.25,43.02,43.08,52800.0,33.6747,33.7215,33.5422,33.5889,52800.0
2013-10-25 09:40:00,43.08,43.12,43.02,43.05,29800.0,33.5889,33.6201,33.5422,33.5656,29800.0
2013-10-25 09:50:00,43.05,43.11,43.05,43.1,24800.0,33.5656,33.6123,33.5656,33.6045,24800.0
2013-10-25 10:00:00,43.11,43.17,43.09,43.17,28400.0,33.6123,33.6591,33.5967,33.6591,28400.0
2013-10-25 10:10:00,43.17,43.17,43.07,43.14,40500.0,33.6591,33.6591,33.5811,33.6357,40500.0
2013-10-25 10:20:00,43.14,43.25,43.14,43.23,47300.0,33.6357,33.7215,33.6357,33.7059,47300.0
2013-10-25 10:30:00,43.23,43.29,43.16,43.29,35400.0,33.7059,33.7527,33.6513,33.7527,35400.0
2013-10-25 10:40:00,43.29,43.29,43.18,43.27,32100.0,33.7527,33.7527,33.6669,33.7371,32100.0
2013-10-25 10:50:00,43.27,43.33,43.26,43.33,20300.0,33.7371,33.7839,33.7293,33.7839,20300.0
2013-10-25 11:00:00,43.33,43.42,43.33,43.35,44000.0,33.7839,33.854,33.7839,33.7995,44000.0
2013-10-25 11:10:00,43.35,43.43,43.34,43.41,23400.0,33.7995,33.8618,33.7917,33.8462,23400.0
2013-10-25 11:20:00,43.41,43.46,43.39,43.46,29400.0,33.8462,33.8852,33.8306,33.8852,29400.0
2013-10-25 11:30:00,43.46,43.48,43.43,43.45,31000.0,33.8852,33.9008,33.8618,33.8774,31000.0
2013-10-25 11:40:00,43.45,43.52,43.45,43.51,29100.0,33.8774,33.932,33.8774,33.9242,29100.0
2013-10-25 11:50:00,43.51,43.51,43.47,43.5,18600.0,33.9242,33.9242,33.893,33.9164,18600.0
2013-10-25 12:00:00,43.49,43.5,43.42,43.45,18300.0,33.9086,33.9164,33.854,33.8774,18300.0
2013-10-25 12:10:00,43.45,43.5,43.42,43.5,27600.0,33.8774,33.9164,33.854,33.9164,27600.0
2013-10-25 12:20:00,43.5,43.53,43.5,43.51,19400.0,33.9164,33.9398,33.9164,33.9242,19400.0
2013-10-25 12:30:00,43.51,43.51,43.43,43.43,101200.0,33.9242,33.9242,33.8618,33.8618,101200.0
2013-10-25 12:40:00,43.43,43.43,43.38,43.42,17300.0,33.8618,33.8618,33.8228,33.854,17300.0
2013-10-25 12:50:00,43.42,43.42,43.4,43.41,19600.0,33.854,33.854,33.8384,33.8462,19600.0
2013-10-25 13:00:00,43.41,43.43,43.4,43.43,20400.0,33.8462,33.8618,33.8384,33.8618,20400.0
2013-10-25 13:10:00,43.43,43.46,43.42,43.46,17700.0,33.8618,33.8852,33.854,33.8852,17700.0
2013-10-25 13:20:00,43.45,43.45,43.4,43.42,19400.0,33.8774,33.8774,33.8384,33.854,19400.0
2013-10-25 13:30:00,43.41,43.45,43.4,43.45,23000.0,33.8462,33.8774,33.8384,33.8774,23000.0
2013-10-25 13:40:00,43.45,43.45,43.4,43.4,27800.0,33.8774,33.8774,33.8384,33.8384,27800.0
2013-10-25 13:50:00,43.41,43.43,43.38,43.39,35800.0,33.8462,33.8618,33.8228,33.8306,35800.0
2013-10-25 14:00:00,43.39,43.45,43.38,43.44,22300.0,33.8306,33.8774,33.8228,33.8696,22300.0
2013-10-25 14:10:00,43.45,43.48,43.44,43.47,29400.0,33.8774,33.9008,33.8696,33.893,29400.0
2013-10-25 14:20:00,43.47,43.53,43.47,43.53,28100.0,33.893,33.9398,33.893,33.9398,28100.0
2013-10-25 14:30:00,43.53,43.54,43.49,43.51,42100.0,33.9398,33.9476,33.9086,33.9242,42100.0
2013-10-25 14:40:00,43.51,43.55,43.51,43.54,25000.0,33.9242,33.9554,33.9242,33.9476,25000.0
2013-10-25 14:50:00,43.55,43.57,43.51,43.54,40600.0,33.9554,33.971,33.9242,33.9476,40600.0
2013-10-25 15:00:00,43.54,43.55,43.5,43.51,32400.0,33.9476,33.9554,33.9164,33.9242,32400.0
2013-10-25 15:10:00,43.51,43.53,43.5,43.5,30600.0,33.9242,33.9398,33.9164,33.9164,30600.0
2013-10-25 15:20:00,43.51,43.53,43.5,43.52,35500.0,33.9242,33.9398,33.9164,33.932,35500.0
2013-10-25 15:30:00,43.52,43.57,43.52,43.55,48400.0,33.932,33.971,33.932,33.9554,48400.0
2013-10-25 15:40:00,43.56,43.67,43.55,43.66,83100.0,33.9632,34.049,33.9554,34.0412,83100.0
2013-10-25 15:50:00,43.66,43.68,43.62,43.66,126300.0,34.0412,34.0568,34.01,34.0412,126300.0
2013-10-28 09:30:00,43.63,43.65,43.39,43.49,62700.0,34.0178,34.0334,33.8306,33.9086,62700.0
2013-10-28 09:40:00,43.49,43.6,43.49,43.57,66000.0,33.9086,33.9944,33.9086,33.971,66000.0
2013-10-28 09:50:00,43.56,43.63,43.52,43.6,36100.0,33.9632,34.0178,33.932,33.9944,36100.0
2013-10-28 10:00:00,43.59,43.72,43.59,43.71,46700.0,33.9866,34.0879,33.9866,34.0801,46700.0
2013-10-28 10:10:00,43.7,43.73,43.67,43.68,30500.0,34.0723,34.0957,34.049,34.0568,30500.0
2013-10-28 10:20:00,43.67,43.73,43.66,43.66,37300.0,34.049,34.0957,34.0412,34.0412,37300.0
2013-10-28 10:30:00,43.66,43.8,43.66,43.79,46900.0,34.0412,34.1503,34.0412,34.1425,46900.0
2013-10-28 10:40:00,43.8,43.8,43.64,43.67,66800.0,34.1503,34.1503,34.0256,34.049,66800.0
2013-10-28 10:50:00,43.67,43.69,43.65,43.66,35100.0,34.049,34.0646,34.0334,34.0412,35100.0
2013-10-28 11:00:00,43.65,43.7,43.64,43.64,34300.0,34.0334,34.0723,34.0256,34.0256,34300.0
2013-10-28 11:10:00,43.64,43.7,43.64,43.66,29000.0,34.0256,34.0723,34.0256,34.0412,29000.0
2013-10-28 11:20:00,43.66,43.74,43.66,43.69,38500.0,34.0412,34.1035,34.0412,34.0646,38500.0
2013-10-28 11:30:00,43.68,43.69,43.62,43.69,41400.0,34.0568,34.0646,34.01,34.0646,41400.0
2013-10-28 11:40:00,43.67,43.79,43.67,43.74,45800.0,34.049,34.1425,34.049,34.1035,45800.0
2013-10-28 11:50:00,43.75,43.79,43.73,43.76,24100.0,34.1113,34.1425,34.0957,34.1191,24100.0
2013-10-28 12:00:00,43.77,43.78,43.73,43.77,33000.0,34.1269,34.1347,34.0957,34.1269,33000.0
2013-10-28 12:10:00,43.77,43.82,43.76,43.82,27900.0,34.1269,34.1659,34.1191,34.1659,27900.0
2013-10-28 12:20:00,43.82,43.84,43.79,43.79,44200.0,34.1659,34.1815,34.1425,34.1425,44200.0
2013-10-28 12:30:00,43.79,43.79,43.72,43.76,30500.0,34.1425,34.1425,34.0879,34.1191,30500.0
2013-10-28 12:40:00,43.76,43.81,43.76,43.77,35700.0,34.1191,34.1581,34.1191,34.1269,35700.0
2013-10-28 12:50:00,43.76,43.8,43.76,43.79,143900.0,34.1191,34.1503,34.1191,34.1425,143900.0
2013-10-28 13:00:00,43.79,43.8,43.72,43.75,58900.0,34.1425,34.1503,34.0879,34.1113,58900.0
2013-10-28 13:10:00,43.75,43.78,43.75,43.75,33500.0,34.1113,34.1347,34.1113,34.1113,33500.0
2013-10-28 13:20:00,43.75,43.76,43.64,43.65,88200.0,34.1113,34.1191,34.0256,34.0334,88200.0
2013-10-28 13:30:00,43.65,43.66,43.58,43.61,46400.0,34.0334,34.0412,33.9788,34.0022,46400.0
2013-10-28 13:40:00,43.61,43.68,43.6,43.68,27500.0,34.0022,34.0568,33.9944,34.0568,27500.0
2013-10-28 13:50:00,43.68,43.74,43.67,43.68,32100.0,34.0568,34.1035,34.049,34.0568,32100.0
2013-10-28 14:00:00,43.68,43.75,43.68,43.75,43400.0,34.0568,34.1113,34.0568,34.1113,43400.0
2013-10-28 14:10:00,43.74,43.8,43.73,43.8,26900.0,34.1035,34.1503,34.0957,34.1503,26900.0
2013-10-28 14:20:00,43.8,43.84,43.77,43.81,66200.0,34.1503,34.1815,34.1269,34.1581,66200.0
2013-10-28 14:30:00,43.8,43.83,43.78,43.79,36900.0,34.1503,34.1737,34.1347,34.1425,36900.0
2013-10-28 14:40:00,43.79,43.85,43.78,43.8,74500.0,34.1425,34.1893,34.1347,34.1503,74500.0
2013-10-28 14:50:00,43.8,43.87,43.79,43.81,66300.0,34.1503,34.2049,34.1425,34.1581,66300.0
2013-10-28 15:00:00,43.81,43.81,43.75,43.78,40000.0,34.1581,34.1581,34.1113,34.1347,40000.0
2013-10-28 15:10:00,43.78,43.8,43.77,43.79,37100.0,34.1347,34.1503,34.1269,34.1425,37100.0
2013-10-28 15:20:00,43.79,43.8,43.74,43.75,59600.0,34.1425,34.1503,34.1035,34.1113,59600.0
2013-10-28 15:30:00,43.75,43.75,43.62,43.62,72000.0,34.1113,34.1113,34.01,34.01,72000.0
2013-10-28 15:40:00,43.63,43.63,43.37,43.39,175000.0,34.0178,34.0178,33.8151,33.8306,175000.0
2013-10-28 15:50:00,43.4,43.59,43.39,43.59,173200.0,33.8384,33.9866,33.8306,33.9866,173200.0
2013-10-29 09:30:00,43.57,44.6,43.57,44.31,242300.0,33.971,34.7741,33.971,34.548,242300.0
2013-10-29 09:40:00,44.31,44.31,44.04,44.13,79400.0,34.548,34.548,34.3374,34.4076,79400.0
2013-10-29 09:50:00,44.17,44.42,44.14,44.35,86800.0,34.4388,34.6337,34.4154,34.5791,86800.0
2013-10-29 10:00:00,44.35,44.38,44.25,44.26,60200.0,34.5791,34.6025,34.5012,34.509,60200.0
2013-10-29 10:10:00,44.27,44.32,44.2,44.21,79400.0,34.5168,34.5558,34.4622,34.47,79400.0
2013-10-29 10:20:00,44.23,44.31,44.18,44.3,116600.0,34.4856,34.548,34.4466,34.5402,116600.0
2013-10-29 10:30:00,44.3,44.39,44.29,44.33,160100.0,34.5402,34.6103,34.5324,34.5636,160100.0
2013-10-29 10:40:00,44.33,44.35,44.25,44.34,55700.0,34.5636,34.5791,34.5012,34.5713,55700.0
2013-10-29 10:50:00,44.35,44.35,44.04,44.22,179100.0,34.5791,34.5791,34.3374,34.4778,179100.0
2013-10-29 11:00:00,44.22,44.33,44.18,44.22,49100.0,34.4778,34.5636,34.4466,34.4778,49100.0
2013-10-29 11:10:00,44.22,44.36,44.18,44.33,67200.0,34.4778,34.5869,34.4466,34.5636,67200.0
2013-10-29 11:20:00,44.33,44.33,44.26,44.27,31300.0,34.5636,34.5636,34.509,34.5168,31300.0
2013-10-29 11:30:00,44.27,44.33,44.18,44.19,41500.0,34.5168,34.5636,34.4466,34.4544,41500.0
2013-10-29 11:40:00,44.2,44.22,43.94,44.01,83600.0,34.4622,34.4778,34.2595,34.3141,83600.0
2013-10-29 11:50:00,44.01,44.08,43.96,44.0,57300.0,34.3141,34.3686,34.2751,34.3063,57300.0
2013-10-29 12:00:00,44.01,44.01,43.82,43.87,36200.0,34.3141,34.3141,34.1659,34.2049,36200.0
2013-10-29 12:10:00,43.88,44.0,43.81,43.91,86400.0,34.2127,34.3063,34.1581,34.2361,86400.0
2013-10-29 12:20:00,43.92,43.94,43.72,43.9,135600.0,34.2439,34.2595,34.0879,34.2283,135600.0
2013-10-29 12:30:00,43.9,43.91,43.76,43.77,69200.0,34.2283,34.2361,34.1191,34.1269,69200.0
2013-10-29 12:40:00,43.77,43.81,43.73,43.73,44500.0,34.1269,34.1581,34.0957,34.0957,44500.0
2013-10-29 12:50:00,43.73,43.76,43.72,43.74,37800.0,34.0957,34.1191,34.0879,34.1035,37800.0
2013-10-29 13:00:00,43.75,43.76,43.7,43.74,27900.0,34.1113,34.1191,34.0723,34.1035,27900.0
2013-10-29 13:10:00,43.74,43.76,43.7,43.73,34700.0,34.1035,34.1191,34.0723,34.0957,34700.0
2013-10-29 13:20:00,43.73,43.73,43.66,43.69,53100.0,34.0957,34.0957,34.0412,34.0646,53100.0
2013-10-29 13:30:00,43.68,43.73,43.65,43.69,46800.0,34.0568,34.0957,34.0334,34.0646,46800.0
2013-10-29 13:40:00,43.7,43.72,43.69,43.7,39600.0,34.0723,34.0879,34.0646,34.0723,39600.0
2013-10-29 13:50:00,43.7,43.7,43.69,43.7,39400.0,34.0723,34.0723,34.0646,34.0723,39400.0
2013-10-29 14:00:00,43.7,43.7,43.62,43.63,74000.0,34.0723,34.0723,34.01,34.0178,74000.0
2013-10-29 14:10:00,43.62,43.63,43.49,43.49,86000.0,34.01,34.0178,33.9086,33.9086,86000.0
2013-10-29 14:20:00,43.5,43.54,43.46,43.53,60500.0,33.9164,33.9476,33.8852,33.9398,60500.0
2013-10-29 14:30:00,43.53,43.59,43.53,43.53,48800.0,33.9398,33.9866,33.9398,33.9398,48800.0
2013-10-29 14:40:00,43.54,43.63,43.54,43.61,68700.0,33.9476,34.0178,33.9476,34.0022,68700.0
2013-10-29 14:50:00,43.61,43.72,43.6,43.63,76600.0,34.0022,34.0879,33.9944,34.0178,76600.0
2013-10-29 15:00:00,43.63,43.74,43.62,43.64,72100.0,34.0178,34.1035,34.01,34.0256,72100.0
2013-10-29 15:10:00,43.63,43.67,43.56,43.62,118400.0,34.0178,34.049,33.9632,34.01,118400.0
2013-10-29 15:20:00,43.62,43.62,43.49,43.5,139200.0,34.01,34.01,33.9086,33.9164,139200.0
2013-10-29 15:30:00,43.5,43.5,43.32,43.33,175800.0,33.9164,33.9164,33.7761,33.7839,175800.0
2013-10-29 15:40:00,43.32,43.32,43.21,43.25,311500.0,33.7761,33.7761,33.6903,33.7215,311500.0
2013-10-29 15:50:00,43.25,43.38,43.24,43.25,526900.0,33.7215,33.8228,33.7137,33.7215,526900.0
2013-10-30 09:30:00,43.25,43.7,43.25,43.28,95500.0,33.7215,34.0723,33.7215,33.7449,95500.0
2013-10-30 09:40:00,43.28,43.41,43.24,43.38,68300.0,33.7449,33.8462,33.7137,33.8228,68300.0
2013-10-30 09:50:00,43.39,43.4,43.29,43.35,81300.0,33.8306,33.8384,33.7527,33.7995,81300.0
2013-10-30 10:00:00,43.35,43.36,43.33,43.35,138900.0,33.7995,33.8073,33.7839,33.7995,138900.0
2013-10-30 10:10:00,43.35,43.35,43.25,43.25,76900.0,33.7995,33.7995,33.7215,33.7215,76900.0
2013-10-30 10:20:00,43.26,43.27,43.02,43.03,119100.0,33.7293,33.7371,33.5422,33.55,119100.0
2013-10-30 10:30:00,43.03,43.24,43.01,43.22,64200.0,33.55,33.7137,33.5344,33.6981,64200.0
2013-10-30 10:40:00,43.23,43.24,43.17,43.2,77500.0,33.7059,33.7137,33.6591,33.6825,77500.0
2013-10-30 10:50:00,43.2,43.21,43.16,43.17,68100.0,33.6825,33.6903,33.6513,33.6591,68100.0
2013-10-30 11:00:00,43.18,43.2,43.16,43.17,120300.0,33.6669,33.6825,33.6513,33.6591,120300.0
2013-10-30 11:10:00,43.16,43.19,43.14,43.17,55600.0,33.6513,33.6747,33.6357,33.6591,55600.0
2013-10-30 11:20:00,43.17,43.17,43.08,43.12,49700.0,33.6591,33.6591,33.5889,33.6201,49700.0
2013-10-30 11:30:00,43.12,43.15,43.1,43.1,35500.0,33.6201,33.6435,33.6045,33.6045,35500.0
2013-10-30 11:40:00,43.11,43.11,43.07,43.07,37800.0,33.6123,33.6123,33.5811,33.5811,37800.0
2013-10-30 11:50:00,43.08,43.08,43.01,43.02,40000.0,33.5889,33.5889,33.5344,33.5422,40000.0
2013-10-30 12:00:00,43.02,43.02,42.92,42.92,60400.0,33.5422,33.5422,33.4642,33.4642,60400.0
2013-10-30 12:10:00,42.93,42.94,42.88,42.9,81500.0,33.472,33.4798,33.433,33.4486,81500.0
2013-10-30 12:20:00,42.9,42.9,42.82,42.82,61400.0,33.4486,33.4486,33.3862,33.3862,61400.0
2013-10-30 12:30:00,42.83,42.99,42.83,42.99,47600.0,33.394,33.5188,33.394,33.5188,47600.0
2013-10-30 12:40:00,42.99,43.07,42.99,43.03,37400.0,33.5188,33.5811,33.5188,33.55,37400.0
2013-10-30 12:50:00,43.02,43.06,43.01,43.06,34300.0,33.5422,33.5733,33.5344,33.5733,34300.0
2013-10-30 13:00:00,43.06,43.12,43.06,43.09,17200.0,33.5733,33.6201,33.5733,33.5967,17200.0
2013-10-30 13:10:00,43.09,43.09,42.99,43.03,47800.0,33.5967,33.5967,33.5188,33.55,47800.0
2013-10-30 13:20:00,43.04,43.05,42.98,43.01,31200.0,33.5578,33.5656,33.511,33.5344,31200.0
2013-10-30 13:30:00,43.02,43.04,42.94,42.94,62000.0,33.5422,33.5578,33.4798,33.4798,62000.0
2013-10-30 13:40:00,42.94,42.97,42.93,42.95,27900.0,33.4798,33.5032,33.472,33.4876,27900.0
2013-10-30 13:50:00,42.95,43.06,42.94,42.98,46500.0,33.4876,33.5733,33.4798,33.511,46500.0
2013-10-30 14:00:00,42.99,43.16,42.88,42.89,64600.0,33.5188,33.6513,33.433,33.4408,64600.0
2013-10-30 14:10:00,42.9,43.04,42.86,42.92,45900.0,33.4486,33.5578,33.4174,33.4642,45900.0
2013-10-30 14:20:00,42.92,42.95,42.8,42.8,76400.0,33.4642,33.4876,33.3706,33.3706,76400.0
2013-10-30 14:30:00,42.8,42.81,42.74,42.76,79800.0,33.3706,33.3784,33.3238,33.3394,79800.0
2013-10-30 14:40:00,42.76,42.8,42.62,42.66,78200.0,33.3394,33.3706,33.2303,33.2615,78200.0
2013-10-30 14:50:00,42.66,42.7,42.61,42.69,65000.0,33.2615,33.2927,33.2225,33.2849,65000.0
2013-10-30 15:00:00,42.68,42.8,42.66,42.74,63200.0,33.2771,33.3706,33.2615,33.3238,63200.0
2013-10-30 15:10:00,42.75,42.75,42.64,42.65,98700.0,33.3316,33.3316,33.2459,33.2537,98700.0
2013-10-30 15:20:00,42.65,42.71,42.63,42.66,111900.0,33.2537,33.3005,33.2381,33.2615,111900.0
2013-10-30 15:30:00,42.66,42.67,42.59,42.65,178800.0,33.2615,33.2693,33.2069,33.2537,178800.0
2013-10-30 15:40:00,42.66,42.69,42.49,42.51,332400.0,33.2615,33.2849,33.1289,33.1445,332400.0
2013-10-30 15:50:00,42.51,42.59,42.49,42.55,520000.0,33.1445,33.2069,33.1289,33.1757,520000.0
2013-10-31 09:30:00,42.5,42.71,42.5,42.66,47500.0,33.1367,33.3005,33.1367,33.2615,47500.0
2013-10-31 09:40:00,42.67,42.85,42.66,42.66,60800.0,33.2693,33.4096,33.2615,33.2615,60800.0
2013-10-31 09:50:00,42.66,42.72,42.6,42.7,80000.0,33.2615,33.3083,33.2147,33.2927,80000.0
2013-10-31 10:00:00,42.69,42.83,42.69,42.74,64100.0,33.2849,33.394,33.2849,33.3238,64100.0
2013-10-31 10:10:00,42.75,42.84,42.7,42.81,65700.0,33.3316,33.4018,33.2927,33.3784,65700.0
2013-10-31 10:20:00,42.81,42.81,42.76,42.79,24600.0,33.3784,33.3784,33.3394,33.3628,24600.0
2013-10-31 10:30:00,42.79,42.83,42.66,42.69,33800.0,33.3628,33.394,33.2615,33.2849,33800.0
2013-10-31 10:40:00,42.69,42.82,42.69,42.8,28400.0,33.2849,33.3862,33.2849,33.3706,28400.0
2013-10-31 10:50:00,42.8,42.8,42.73,42.74,23000.0,33.3706,33.3706,33.3161,33.3238,23000.0
2013-10-31 11:00:00,42.74,42.83,42.73,42.8,32200.0,33.3238,33.394,33.3161,33.3706,32200.0
2013-10-31 11:10:00,42.8,42.8,42.75,42.78,32800.0,33.3706,33.3706,33.3316,33.355,32800.0
2013-10-31 11:20:00,42.78,42.84,42.77,42.84,22000.0,33.355,33.4018,33.3472,33.4018,22000.0
2013-10-31 11:30:00,42.83,42.87,42.78,42.87,31500.0,33.394,33.4252,33.355,33.4252,31500.0
2013-10-31 11:40:00,42.88,42.88,42.83,42.83,12300.0,33.433,33.433,33.394,33.394,12300.0
2013-10-31 11:50:00,42.84,42.92,42.84,42.91,30400.0,33.4018,33.4642,33.4018,33.4564,30400.0
2013-10-31 12:00:00,42.92,43.01,42.91,42.94,40700.0,33.4642,33.5344,33.4564,33.4798,40700.0
2013-10-31 12:10:00,42.95,42.97,42.94,42.94,22300.0,33.4876,33.5032,33.4798,33.4798,22300.0
2013-10-31 12:20:00,42.94,43.02,42.94,42.98,22400.0,33.4798,33.5422,33.4798,33.511,22400.0
2013-10-31 12:30:00,42.98,43.07,42.98,43.06,36700.0,33.511,33.5811,33.511,33.5733,36700.0
2013-10-31 12:40:00,43.06,43.1,43.04,43.04,21300.0,33.5733,33.6045,33.5578,33.5578,21300.0
2013-10-31 12:50:00,43.05,43.05,43.0,43.0,40700.0,33.5656,33.5656,33.5266,33.5266,40700.0
2013-10-31 13:00:00,43.0,43.02,42.93,42.94,58300.0,33.5266,33.5422,33.472,33.4798,58300.0
2013-10-31 13:10:00,42.93,42.97,42.89,42.97,59200.0,33.472,33.5032,33.4408,33.5032,59200.0
2013-10-31 13:20:00,42.97,43.04,42.97,43.04,23600.0,33.5032,33.5578,33.5032,33.5578,23600.0
2013-10-31 13:30:00,43.04,43.09,43.04,43.08,37000.0,33.5578,33.5967,33.5578,33.5889,37000.0
2013-10-31 13:40:00,43.08,43.16,43.08,43.15,76000.0,33.5889,33.6513,33.5889,33.6435,76000.0
2013-10-31 13:50:00,43.15,43.21,43.15,43.18,28400.0,33.6435,33.6903,33.6435,33.6669,28400.0
2013-10-31 14:00:00,43.18,43.27,43.17,43.27,50700.0,33.6669,33.7371,33.6591,33.7371,50700.0
2013-10-31 14:10:00,43.27,43.43,43.27,43.43,85300.0,33.7371,33.8618,33.7371,33.8618,85300.0
2013-10-31 14:20:00,43.43,43.45,43.39,43.45,35200.0,33.8618,33.8774,33.8306,33.8774,35200.0
2013-10-31 14:30:00,43.44,43.48,43.42,43.47,37100.0,33.8696,33.9008,33.854,33.893,37100.0
2013-10-31 14:40:00,43.48,43.5,43.45,43.46,41700.0,33.9008,33.9164,33.8774,33.8852,41700.0
2013-10-31 14:50:00,43.46,43.52,43.45,43.51,107700.0,33.8852,33.932,33.8774,33.9242,107700.0
2013-10-31 15:00:00,43.5,43.5,43.42,43.47,96800.0,33.9164,33.9164,33.854,33.893,96800.0
2013-10-31 15:10:00,43.47,43.57,43.46,43.55,74700.0,33.893,33.971,33.8852,33.9554,74700.0
2013-10-31 15:20:00,43.55,43.59,43.53,43.54,95900.0,33.9554,33.9866,33.9398,33.9476,95900.0
2013-10-31 15:30:00,43.53,43.65,43.52,43.64,96200.0,33.9398,34.0334,33.932,34.0256,96200.0
2013-10-31 15:40:00,43.65,43.65,43.57,43.6,185000.0,34.0334,34.0334,33.971,33.9944,185000.0
2013-10-31 15:50:00,43.6,43.62,43.52,43.54,307300.0,33.9944,34.01,33.932,33.9476,307300.0
2013-11-01 09:30:00,43.52,43.74,43.46,43.68,148200.0,33.932,34.1035,33.8852,34.0568,148200.0
2013-11-01 09:40:00,43.69,43.69,43.57,43.64,51500.0,34.0646,34.0646,33.971,34.0256,51500.0
2013-11-01 09:50:00,43.63,43.74,43.61,43.68,39100.0,34.0178,34.1035,34.0022,34.0568,39100.0
2013-11-01 10:00:00,43.68,43.83,43.65,43.74,48600.0,34.0568,34.1737,34.0334,34.1035,48600.0
2013-11-01 10:10:00,43.74,43.75,43.59,43.65,59000.0,34.1035,34.1113,33.9866,34.0334,59000.0
2013-11-01 10:20:00,43.65,43.67,43.5,43.55,133000.0,34.0334,34.049,33.9164,33.9554,133000.0
2013-11-01 10:30:00,43.55,43.63,43.55,43.61,39100.0,33.9554,34.0178,33.9554,34.0022,39100.0
2013-11-01 10:40:00,43.62,43.64,43.58,43.64,39900.0,34.01,34.0256,33.9788,34.0256,39900.0
2013-11-01 10:50:00,43.64,43.71,43.62,43.7,29000.0,34.0256,34.0801,34.01,34.0723,29000.0
2013-11-01 11:00:00,43.7,43.7,43.57,43.58,34300.0,34.0723,34.0723,33.971,33.9788,34300.0
2013-11-01 11:10:00,43.58,43.59,43.48,43.51,43200.0,33.9788,33.9866,33.9008,33.9242,43200.0
2013-11-01 11:20:00,43.51,43.52,43.47,43.49,18000.0,33.9242,33.932,33.893,33.9086,18000.0
2013-11-01 11:30:00,43.5,43.55,43.47,43.48,28300.0,33.9164,33.9554,33.893,33.9008,28300.0
2013-11-01 11:40:00,43.47,43.53,43.47,43.53,22700.0,33.893,33.9398,33.893,33.9398,22700.0
2013-11-01 11:50:00,43.54,43.55,43.46,43.47,20100.0,33.9476,33.9554,33.8852,33.893,20100.0
2013-11-01 12:00:00,43.47,43.52,43.47,43.5,19700.0,33.893,33.932,33.893,33.9164,19700.0
2013-11-01 12:10:00,43.51,43.52,43.44,43.45,22400.0,33.9242,33.932,33.8696,33.8774,22400.0
2013-11-01 12:20:00,43.45,43.51,43.45,43.5,15900.0,33.8774,33.9242,33.8774,33.9164,15900.0
2013-11-01 12:30:00,43.5,43.53,43.49,43.5,15700.0,33.9164,33.9398,33.9086,33.9164,15700.0
2013-11-01 12:40:00,43.5,43.54,43.5,43.53,14100.0,33.9164,33.9476,33.9164,33.9398,14100.0
2013-11-01 12:50:00,43.52,43.56,43.52,43.53,20400.0,33.932,33.9632,33.932,33.9398,20400.0
2013-11-01 13:00:00,43.53,43.54,43.5,43.51,16300.0,33.9398,33.9476,33.9164,33.9242,16300.0
2013-11-01 13:10:00,43.5,43.51,43.46,43.51,24000.0,33.9164,33.9242,33.8852,33.9242,24000.0
2013-11-01 13:20:00,43.5,43.56,43.49,43.55,20600.0,33.9164,33.9632,33.9086,33.9554,20600.0
2013-11-01 13:30:00,43.54,43.59,43.53,43.59,27300.0,33.9476,33.9866,33.9398,33.9866,27300.0
2013-11-01 13:40:00,43.59,43.64,43.59,43.64,16200.0,33.9866,34.0256,33.9866,34.0256,16200.0
2013-11-01 13:50:00,43.64,43.65,43.6,43.65,35000.0,34.0256,34.0334,33.9944,34.0334,35000.0
2013-11-01 14:00:00,43.64,43.68,43.64,43.68,32600.0,34.0256,34.0568,34.0256,34.0568,32600.0
2013-11-01 14:10:00,43.67,43.69,43.66,43.68,20300.0,34.049,34.0646,34.0412,34.0568,20300.0
2013-11-01 14:20:00,43.69,43.7,43.66,43.66,24100.0,34.0646,34.0723,34.0412,34.0412,24100.0
2013-11-01 14:30:00,43.66,43.69,43.65,43.66,25900.0,34.0412,34.0646,34.0334,34.0412,25900.0
2013-11-01 14:40:00,43.66,43.7,43.66,43.68,47100.0,34.0412,34.0723,34.0412,34.0568,47100.0
2013-11-01 14:50:00,43.69,43.69,43.62,43.63,23600.0,34.0646,34.0646,34.01,34.0178,23600.0
2013-11-01 15:00:00,43.62,43.66,43.62,43.63,33800.0,34.01,34.0412,34.01,34.0178,33800.0
2013-11-01 15:10:00,43.63,43.66,43.63,43.64,33400.0,34.0178,34.0412,34.0178,34.0256,33400.0
2013-11-01 15:20:00,43.64,43.7,43.64,43.7,34400.0,34.0256,34.0723,34.0256,34.0723,34400.0
2013-11-01 15:30:00,43.69,43.73,43.68,43.73,33900.0,34.0646,34.0957,34.0568,34.0957,33900.0
2013-11-01 15:40:00,43.73,43.76,43.72,43.73,116600.0,34.0957,34.1191,34.0879,34.0957,116600.0
2013-11-01 15:50:00,43.73,43.75,43.63,43.68,199400.0,34.0957,34.1113,34.0178,34.0568,199400.0
2013-11-04 09:30:00,43.75,43.84,43.64,43.64,38300.0,34.1113,34.1815,34.0256,34.0256,38300.0
2013-11-04 09:40:00,43.66,43.75,43.62,43.75,36300.0,34.0412,34.1113,34.01,34.1113,36300.0
2013-11-04 09:50:00,43.75,43.76,43.71,43.75,35900.0,34.1113,34.1191,34.0801,34.1113,35900.0
2013-11-04 10:00:00,43.75,43.76,43.7,43.71,36200.0,34.1113,34.1191,34.0723,34.0801,36200.0
2013-11-04 10:10:00,43.7,43.73,43.68,43.71,30800.0,34.0723,34.0957,34.0568,34.0801,30800.0
2013-11-04 10:20:00,43.71,43.74,43.69,43.73,33800.0,34.0801,34.1035,34.0646,34.0957,33800.0
2013-11-04 10:30:00,43.72,43.76,43.71,43.74,21800.0,34.0879,34.1191,34.0801,34.1035,21800.0
2013-11-04 10:40:00,43.73,43.77,43.72,43.74,32200.0,34.0957,34.1269,34.0879,34.1035,32200.0
2013-11-04 10:50:00,43.75,43.76,43.68,43.7,16900.0,34.1113,34.1191,34.0568,34.0723,16900.0
2013-11-04 11:00:00,43.7,43.74,43.67,43.68,29000.0,34.0723,34.1035,34.049,34.0568,29000.0
2013-11-04 11:10:00,43.69,43.69,43.62,43.63,49600.0,34.0646,34.0646,34.01,34.0178,49600.0
2013-11-04 11:20:00,43.63,43.65,43.59,43.65,31200.0,34.0178,34.0334,33.9866,34.0334,31200.0
2013-11-04 11:30:00,43.65,43.76,43.63,43.76,29100.0,34.0334,34.1191,34.0178,34.1191,29100.0
2013-11-04 11:40:00,43.76,43.76,43.72,43.72,31600.0,34.1191,34.1191,34.0879,34.0879,31600.0
2013-11-04 11:50:00,43.72,43.73,43.7,43.72,19200.0,34.0879,34.0957,34.0723,34.0879,19200.0
2013-11-04 12:00:00,43.72,43.72,43.7,43.71,17500.0,34.0879,34.0879,34.0723,34.0801,17500.0
2013-11-04 12:10:00,43.71,43.71,43.68,43.7,24500.0,34.0801,34.0801,34.0568,34.0723,24500.0
2013-11-04 12:20:00,43.7,43.74,43.69,43.73,14800.0,34.0723,34.1035,34.0646,34.0957,14800.0
2013-11-04 12:30:00,43.73,43.76,43.73,43.75,36600.0,34.0957,34.1191,34.0957,34.1113,36600.0
2013-11-04 12:40:00,43.75,43.76,43.72,43.75,44500.0,34.1113,34.1191,34.0879,34.1113,44500.0
2013-11-04 12:50:00,43.76,43.76,43.73,43.73,25900.0,34.1191,34.1191,34.0957,34.0957,25900.0
2013-11-04 13:00:00,43.74,43.75,43.68,43.7,59900.0,34.1035,34.1113,34.0568,34.0723,59900.0
2013-11-04 13:10:00,43.68,43.69,43.62,43.68,45800.0,34.0568,34.0646,34.01,34.0568,45800.0
2013-11-04 13:20:00,43.68,43.68,43.64,43.66,18600.0,34.0568,34.0568,34.0256,34.0412,18600.0
2013-11-04 13:30:00,43.66,43.68,43.62,43.63,84300.0,34.0412,34.0568,34.01,34.0178,84300.0
2013-11-04 13:40:00,43.62,43.63,43.61,43.61,12100.0,34.01,34.0178,34.0022,34.0022,12100.0
2013-11-04 13:50:00,43.6,43.62,43.6,43.61,9500.0,33.9944,34.01,33.9944,34.0022,9500.0
2013-11-04 14:00:00,43.62,43.65,43.61,43.65,30400.0,34.01,34.0334,34.0022,34.0334,30400.0
2013-11-04 14:10:00,43.65,43.69,43.64,43.68,31800.0,34.0334,34.0646,34.0256,34.0568,31800.0
2013-11-04 14:20:00,43.68,43.68,43.66,43.66,22400.0,34.0568,34.0568,34.0412,34.0412,22400.0
2013-11-04 14:30:00,43.67,43.71,43.66,43.7,23700.0,34.049,34.0801,34.0412,34.0723,23700.0
2013-11-04 14:40:00,43.69,43.7,43.64,43.64,18600.0,34.0646,34.0723,34.0256,34.0256,18600.0
2013-11-04 14:50:00,43.64,43.66,43.58,43.58,40600.0,34.0256,34.0412,33.9788,33.9788,40600.0
2013-11-04 15:00:00,43.58,43.62,43.56,43.6,46300.0,33.9788,34.01,33.9632,33.9944,46300.0
2013-11-04 15:10:00,43.6,43.62,43.59,43.61,40500.0,33.9944,34.01,33.9866,34.0022,40500.0
2013-11-04 15:20:00,43.61,43.64,43.59,43.64,39100.0,34.0022,34.0256,33.9866,34.0256,39100.0
2013-11-04 15:30:00,43.64,43.64,43.58,43.61,52700.0,34.0256,34.0256,33.9788,34.0022,52700.0
2013-11-04 15:40:00,43.62,43.62,43.58,43.59,50300.0,34.01,34.01,33.9788,33.9866,50300.0
2013-11-04 15:50:00,43.59,43.63,43.57,43.62,165900.0,33.9866,34.0178,33.971,34.01,165900.0
2013-11-05 09:30:00,43.55,43.61,43.36,43.52,29900.0,33.9554,34.0022,33.8073,33.932,29900.0
2013-11-05 09:40:00,43.53,43.62,43.39,43.54,55300.0,33.9398,34.01,33.8306,33.9476,55300.0
2013-11-05 09:50:00,43.55,43.68,43.55,43.67,20900.0,33.9554,34.0568,33.9554,34.049,20900.0
2013-11-05 10:00:00,43.67,43.74,43.63,43.69,17500.0,34.049,34.1035,34.0178,34.0646,17500.0
2013-11-05 10:10:00,43.69,43.69,43.56,43.62,21200.0,34.0646,34.0646,33.9632,34.01,21200.0
2013-11-05 10:20:00,43.62,43.68,43.59,43.64,38800.0,34.01,34.0568,33.9866,34.0256,38800.0
2013-11-05 10:30:00,43.65,43.75,43.65,43.75,41200.0,34.0334,34.1113,34.0334,34.1113,41200.0
2013-11-05 10:40:00,43.75,43.76,43.66,43.68,56600.0,34.1113,34.1191,34.0412,34.0568,56600.0
2013-11-05 10:50:00,43.68,43.76,43.68,43.72,22200.0,34.0568,34.1191,34.0568,34.0879,22200.0
2013-11-05 11:00:00,43.72,43.75,43.7,43.73,21100.0,34.0879,34.1113,34.0723,34.0957,21100.0
2013-11-05 11:10:00,43.74,43.75,43.69,43.73,21100.0,34.1035,34.1113,34.0646,34.0957,21100.0
2013-11-05 11:20:00,43.72,43.74,43.69,43.7,23500.0,34.0879,34.1035,34.0646,34.0723,23500.0
2013-11-05 11:30:00,43.7,43.76,43.69,43.72,31900.0,34.0723,34.1191,34.0646,34.0879,31900.0
2013-11-05 11:40:00,43.73,43.76,43.7,43.75,22400.0,34.0957,34.1191,34.0723,34.1113,22400.0
2013-11-05 11:50:00,43.75,43.76,43.74,43.76,23300.0,34.1113,34.1191,34.1035,34.1191,23300.0
2013-11-05 12:00:00,43.76,43.76,43.72,43.73,19700.0,34.1191,34.1191,34.0879,34.0957,19700.0
2013-11-05 12:10:00,43.73,43.78,43.73,43.77,23000.0,34.0957,34.1347,34.0957,34.1269,23000.0
2013-11-05 12:20:00,43.77,43.79,43.74,43.74,40000.0,34.1269,34.1425,34.1035,34.1035,40000.0
2013-11-05 12:30:00,43.74,43.76,43.72,43.74,24800.0,34.1035,34.1191,34.0879,34.1035,24800.0
2013-11-05 12:40:00,43.74,43.76,43.71,43.75,25800.0,34.1035,34.1191,34.0801,34.1113,25800.0
2013-11-05 12:50:00,43.76,43.77,43.73,43.74,21700.0,34.1191,34.1269,34.0957,34.1035,21700.0
2013-11-05 13:00:00,43.75,43.77,43.74,43.74,23100.0,34.1113,34.1269,34.1035,34.1035,23100.0
2013-11-05 13:10:00,43.74,43.76,43.73,43.73,19700.0,34.1035,34.1191,34.0957,34.0957,19700.0
2013-11-05 13:20:00,43.73,43.74,43.71,43.71,25500.0,34.0957,34.1035,34.0801,34.0801,25500.0
2013-11-05 13:30:00,43.72,43.73,43.69,43.69,29800.0,34.0879,34.0957,34.0646,34.0646,29800.0
2013-11-05 13:40:00,43.69,43.72,43.69,43.7,24900.0,34.0646,34.0879,34.0646,34.0723,24900.0
2013-11-05 13:50:00,43.7,43.71,43.66,43.68,30100.0,34.0723,34.0801,34.0412,34.0568,30100.0
2013-11-05 14:00:00,43.67,43.7,43.66,43.69,31700.0,34.049,34.0723,34.0412,34.0646,31700.0
2013-11-05 14:10:00,43.68,43.75,43.68,43.75,30400.0,34.0568,34.1113,34.0568,34.1113,30400.0
2013-11-05 14:20:00,43.75,43.77,43.74,43.75,22300.0,34.1113,34.1269,34.1035,34.1113,22300.0
2013-11-05 14:30:00,43.75,43.77,43.73,43.74,19900.0,34.1113,34.1269,34.0957,34.1035,19900.0
2013-11-05 14:40:00,43.74,43.78,43.73,43.76,33400.0,34.1035,34.1347,34.0957,34.1191,33400.0
2013-11-05 14:50:00,43.76,43.76,43.74,43.75,134200.0,34.1191,34.1191,34.1035,34.1113,134200.0
2013-11-05 15:00:00,43.74,43.77,43.74,43.77,36900.0,34.1035,34.1269,34.1035,34.1269,36900.0
2013-11-05 15:10:00,43.77,43.77,43.73,43.74,57300.0,34.1269,34.1269,34.0957,34.1035,57300.0
2013-11-05 15:20:00,43.75,43.75,43.72,43.73,66900.0,34.1113,34.1113,34.0879,34.0957,66900.0
2013-11-05 15:30:00,43.73,43.74,43.69,43.71,47300.0,34.0957,34.1035,34.0646,34.0801,47300.0
2013-11-05 15:40:00,43.72,43.75,43.7,43.75,76900.0,34.0879,34.1113,34.0723,34.1113,76900.0
2013-11-05 15:50:00,43.75,43.75,43.68,43.68,131500.0,34.1113,34.1113,34.0568,34.0568,131500.0
2013-11-06 09:30:00,43.79,43.91,43.61,43.75,126200.0,34.1425,34.2361,34.0022,34.1113,126200.0
2013-11-06 09:40:00,43.75,43.75,43.65,43.74,18200.0,34.1113,34.1113,34.0334,34.1035,18200.0
2013-11-06 09:50:00,43.75,43.78,43.73,43.78,85000.0,34.1113,34.1347,34.0957,34.1347,85000.0
2013-11-06 10:00:00,43.79,43.79,43.61,43.63,68700.0,34.1425,34.1425,34.0022,34.0178,68700.0
2013-11-06 10:10:00,43.65,43.7,43.59,43.68,26600.0,34.0334,34.0723,33.9866,34.0568,26600.0
2013-11-06 10:20:00,43.69,43.75,43.68,43.71,46400.0,34.0646,34.1113,34.0568,34.0801,46400.0
2013-11-06 10:30:00,43.72,43.77,43.65,43.75,54200.0,34.0879,34.1269,34.0334,34.1113,54200.0
2013-11-06 10:40:00,43.76,43.77,43.68,43.68,46300.0,34.1191,34.1269,34.0568,34.0568,46300.0
2013-11-06 10:50:00,43.68,43.68,43.57,43.67,28200.0,34.0568,34.0568,33.971,34.049,28200.0
2013-11-06 11:00:00,43.67,43.67,43.63,43.64,17100.0,34.049,34.049,34.0178,34.0256,17100.0
2013-11-06 11:10:00,43.64,43.72,43.64,43.72,13800.0,34.0256,34.0879,34.0256,34.0879,13800.0
2013-11-06 11:20:00,43.72,43.75,43.68,43.74,142100.0,34.0879,34.1113,34.0568,34.1035,142100.0
2013-11-06 11:30:00,43.74,43.79,43.73,43.79,41300.0,34.1035,34.1425,34.0957,34.1425,41300.0
2013-11-06 11:40:00,43.78,43.81,43.71,43.72,189100.0,34.1347,34.1581,34.0801,34.0879,189100.0
2013-11-06 11:50:00,43.73,43.73,43.67,43.7,32100.0,34.0957,34.0957,34.049,34.0723,32100.0
2013-11-06 12:00:00,43.68,43.71,43.67,43.69,35600.0,34.0568,34.0801,34.049,34.0646,35600.0
2013-11-06 12:10:00,43.7,43.72,43.69,43.71,26000.0,34.0723,34.0879,34.0646,34.0801,26000.0
2013-11-06 12:20:00,43.71,43.8,43.71,43.8,25600.0,34.0801,34.1503,34.0801,34.1503,25600.0
2013-11-06 12:30:00,43.8,43.81,43.75,43.8,35200.0,34.1503,34.1581,34.1113,34.1503,35200.0
2013-11-06 12:40:00,43.8,43.8,43.73,43.74,24300.0,34.1503,34.1503,34.0957,34.1035,24300.0
2013-11-06 12:50:00,43.75,43.76,43.72,43.73,42000.0,34.1113,34.1191,34.0879,34.0957,42000.0
2013-11-06 13:00:00,43.72,43.75,43.71,43.73,21900.0,34.0879,34.1113,34.0801,34.0957,21900.0
2013-11-06 13:10:00,43.73,43.77,43.72,43.77,26800.0,34.0957,34.1269,34.0879,34.1269,26800.0
2013-11-06 13:20:00,43.78,43.81,43.77,43.78,28400.0,34.1347,34.1581,34.1269,34.1347,28400.0
2013-11-06 13:30:00,43.78,43.8,43.77,43.79,18400.0,34.1347,34.1503,34.1269,34.1425,18400.0
2013-11-06 13:40:00,43.79,43.79,43.77,43.78,23700.0,34.1425,34.1425,34.1269,34.1347,23700.0
2013-11-06 13:50:00,43.78,43.79,43.77,43.79,27500.0,34.1347,34.1425,34.1269,34.1425,27500.0
2013-11-06 14:00:00,43.79,43.79,43.76,43.77,17900.0,34.1425,34.1425,34.1191,34.1269,17900.0
2013-11-06 14:10:00,43.77,43.78,43.75,43.76,25900.0,34.1269,34.1347,34.1113,34.1191,25900.0
2013-11-06 14:20:00,43.76,43.76,43.73,43.75,35000.0,34.1191,34.1191,34.0957,34.1113,35000.0
2013-11-06 14:30:00,43.75,43.78,43.74,43.77,36500.0,34.1113,34.1347,34.1035,34.1269,36500.0
2013-11-06 14:40:00,43.76,43.77,43.73,43.74,19600.0,34.1191,34.1269,34.0957,34.1035,19600.0
2013-11-06 14:50:00,43.74,43.76,43.74,43.74,34000.0,34.1035,34.1191,34.1035,34.1035,34000.0
2013-11-06 15:00:00,43.75,43.76,43.74,43.75,34200.0,34.1113,34.1191,34.1035,34.1113,34200.0
2013-11-06 15:10:00,43.75,43.76,43.72,43.74,48700.0,34.1113,34.1191,34.0879,34.1035,48700.0
2013-11-06 15:20:00,43.74,43.76,43.7,43.7,40700.0,34.1035,34.1191,34.0723,34.0723,40700.0
2013-11-06 15:30:00,43.71,43.75,43.68,43.74,50500.0,34.0801,34.1113,34.0568,34.1035,50500.0
2013-11-06 15:40:00,43.75,43.77,43.74,43.76,720800.0,34.1113,34.1269,34.1035,34.1191,720800.0
2013-11-06 15:50:00,43.75,43.81,43.74,43.77,128000.0,34.1113,34.1581,34.1035,34.1269,128000.0
2013-11-07 09:30:00,43.82,43.94,43.68,43.89,46100.0,34.1659,34.2595,34.0568,34.2205,46100.0
2013-11-07 09:40:00,43.89,44.02,43.89,43.96,99600.0,34.2205,34.3218,34.2205,34.2751,99600.0
2013-11-07 09:50:00,43.96,44.02,43.89,44.01,43600.0,34.2751,34.3218,34.2205,34.3141,43600.0
2013-11-07 10:00:00,44.01,44.04,43.95,43.97,39000.0,34.3141,34.3374,34.2673,34.2829,39000.0
2013-11-07 10:10:00,43.95,43.99,43.88,43.9,69300.0,34.2673,34.2985,34.2127,34.2283,69300.0
2013-11-07 10:20:00,43.91,44.0,43.89,43.95,28900.0,34.2361,34.3063,34.2205,34.2673,28900.0
2013-11-07 10:30:00,43.94,43.98,43.86,43.89,44500.0,34.2595,34.2907,34.1971,34.2205,44500.0
2013-11-07 10:40:00,43.89,43.9,43.76,43.76,50900.0,34.2205,34.2283,34.1191,34.1191,50900.0
2013-11-07 10:50:00,43.76,43.78,43.68,43.68,21400.0,34.1191,34.1347,34.0568,34.0568,21400.0
2013-11-07 11:00:00,43.68,43.75,43.65,43.69,30600.0,34.0568,34.1113,34.0334,34.0646,30600.0
2013-11-07 11:10:00,43.7,43.76,43.64,43.65,39300.0,34.0723,34.1191,34.0256,34.0334,39300.0
2013-11-07 11:20:00,43.65,43.71,43.65,43.67,30600.0,34.0334,34.0801,34.0334,34.049,30600.0
2013-11-07 11:30:00,43.67,43.75,43.65,43.73,31400.0,34.049,34.1113,34.0334,34.0957,31400.0
2013-11-07 11:40:00,43.73,43.77,43.72,43.76,33600.0,34.0957,34.1269,34.0879,34.1191,33600.0
2013-11-07 11:50:00,43.77,43.79,43.74,43.76,28500.0,34.1269,34.1425,34.1035,34.1191,28500.0
2013-11-07 12:00:00,43.76,43.84,43.75,43.84,74000.0,34.1191,34.1815,34.1113,34.1815,74000.0
2013-11-07 12:10:00,43.84,43.85,43.73,43.73,59400.0,34.1815,34.1893,34.0957,34.0957,59400.0
2013-11-07 12:20:00,43.73,43.74,43.68,43.71,29500.0,34.0957,34.1035,34.0568,34.0801,29500.0
2013-11-07 12:30:00,43.72,43.77,43.71,43.72,18900.0,34.0879,34.1269,34.0801,34.0879,18900.0
2013-11-07 12:40:00,43.72,43.76,43.71,43.76,12500.0,34.0879,34.1191,34.0801,34.1191,12500.0
2013-11-07 12:50:00,43.76,43.76,43.69,43.7,33800.0,34.1191,34.1191,34.0646,34.0723,33800.0
2013-11-07 13:00:00,43.7,43.75,43.7,43.73,40200.0,34.0723,34.1113,34.0723,34.0957,40200.0
2013-11-07 13:10:00,43.73,43.75,43.71,43.72,24600.0,34.0957,34.1113,34.0801,34.0879,24600.0
2013-11-07 13:20:00,43.72,43.72,43.63,43.63,20100.0,34.0879,34.0879,34.0178,34.0178,20100.0
2013-11-07 13:30:00,43.62,43.68,43.61,43.68,20100.0,34.01,34.0568,34.0022,34.0568,20100.0
2013-11-07 13:40:00,43.68,43.68,43.58,43.58,23300.0,34.0568,34.0568,33.9788,33.9788,23300.0
2013-11-07 13:50:00,43.58,43.63,43.57,43.6,22100.0,33.9788,34.0178,33.971,33.9944,22100.0
2013-11-07 14:00:00,43.59,43.6,43.49,43.54,28100.0,33.9866,33.9944,33.9086,33.9476,28100.0
2013-11-07 14:10:00,43.54,43.6,43.53,43.6,50500.0,33.9476,33.9944,33.9398,33.9944,50500.0
2013-11-07 14:20:00,43.6,43.61,43.58,43.59,62600.0,33.9944,34.0022,33.9788,33.9866,62600.0
2013-11-07 14:30:00,43.58,43.6,43.5,43.59,37300.0,33.9788,33.9944,33.9164,33.9866,37300.0
2013-11-07 14:40:00,43.6,43.6,43.54,43.58,87000.0,33.9944,33.9944,33.9476,33.9788,87000.0
2013-11-07 14:50:00,43.58,43.67,43.56,43.64,30400.0,33.9788,34.049,33.9632,34.0256,30400.0
2013-11-07 15:00:00,43.64,43.66,43.6,43.6,38400.0,34.0256,34.0412,33.9944,33.9944,38400.0
2013-11-07 15:10:00,43.61,43.61,43.52,43.54,49000.0,34.0022,34.0022,33.932,33.9476,49000.0
2013-11-07 15:20:00,43.54,43.56,43.42,43.42,59000.0,33.9476,33.9632,33.854,33.854,59000.0
2013-11-07 15:30:00,43.43,43.47,43.38,43.45,50800.0,33.8618,33.893,33.8228,33.8774,50800.0
2013-11-07 15:40:00,43.45,43.46,43.38,43.38,104800.0,33.8774,33.8852,33.8228,33.8228,104800.0
2013-11-07 15:50:00,43.39,43.42,43.36,43.37,190200.0,33.8306,33.854,33.8073,33.8151,190200.0
2013-11-08 09:30:00,43.45,43.64,43.4,43.49,37400.0,33.8774,34.0256,33.8384,33.9086,37400.0
2013-11-08 09:40:00,43.52,43.62,43.47,43.58,23700.0,33.932,34.01,33.893,33.9788,23700.0
2013-11-08 09:50:00,43.57,43.57,43.48,43.52,17200.0,33.971,33.971,33.9008,33.932,17200.0
2013-11-08 10:00:00,43.52,43.59,43.47,43.58,26900.0,33.932,33.9866,33.893,33.9788,26900.0
2013-11-08 10:10:00,43.59,43.72,43.58,43.7,28800.0,33.9866,34.0879,33.9788,34.0723,28800.0
2013-11-08 10:20:00,43.7,43.73,43.66,43.68,19300.0,34.0723,34.0957,34.0412,34.0568,19300.0
2013-11-08 10:30:00,43.7,43.78,43.69,43.77,26000.0,34.0723,34.1347,34.0646,34.1269,26000.0
2013-11-08 10:40:00,43.76,43.78,43.73,43.75,24700.0,34.1191,34.1347,34.0957,34.1113,24700.0
2013-11-08 10:50:00,43.75,43.75,43.66,43.73,47700.0,34.1113,34.1113,34.0412,34.0957,47700.0
2013-11-08 11:00:00,43.73,43.77,43.72,43.75,20500.0,34.0957,34.1269,34.0879,34.1113,20500.0
2013-11-08 11:10:00,43.76,43.82,43.75,43.81,39300.0,34.1191,34.1659,34.1113,34.1581,39300.0
2013-11-08 11:20:00,43.8,43.82,43.77,43.77,22200.0,34.1503,34.1659,34.1269,34.1269,22200.0
2013-11-08 11:30:00,43.78,43.86,43.77,43.83,20400.0,34.1347,34.1971,34.1269,34.1737,20400.0
2013-11-08 11:40:00,43.84,43.84,43.82,43.82,17900.0,34.1815,34.1815,34.1659,34.1659,17900.0
2013-11-08 11:50:00,43.83,43.87,43.83,43.85,22800.0,34.1737,34.2049,34.1737,34.1893,22800.0
2013-11-08 12:00:00,43.85,43.93,43.85,43.92,31400.0,34.1893,34.2517,34.1893,34.2439,31400.0
2013-11-08 12:10:00,43.93,43.94,43.87,43.9,44500.0,34.2517,34.2595,34.2049,34.2283,44500.0
2013-11-08 12:20:00,43.9,43.91,43.85,43.89,62000.0,34.2283,34.2361,34.1893,34.2205,62000.0
2013-11-08 12:30:00,43.89,43.89,43.86,43.86,20500.0,34.2205,34.2205,34.1971,34.1971,20500.0
2013-11-08 12:40:00,43.87,43.9,43.84,43.84,10600.0,34.2049,34.2283,34.1815,34.1815,10600.0
2013-11-08 12:50:00,43.84,43.85,43.81,43.85,13600.0,34.1815,34.1893,34.1581,34.1893,13600.0
2013-11-08 13:00:00,43.85,43.86,43.82,43.83,23600.0,34.1893,34.1971,34.1659,34.1737,23600.0
2013-11-08 13:10:00,43.84,43.85,43.84,43.84,10300.0,34.1815,34.1893,34.1815,34.1815,10300.0
2013-11-08 13:20:00,43.85,43.94,43.85,43.93,15000.0,34.1893,34.2595,34.1893,34.2517,15000.0
2013-11-08 13:30:00,43.93,43.93,43.9,43.91,18900.0,34.2517,34.2517,34.2283,34.2361,18900.0
2013-11-08 13:40:00,43.92,43.95,43.91,43.91,27700.0,34.2439,34.2673,34.2361,34.2361,27700.0
2013-11-08 13:50:00,43.91,43.94,43.9,43.94,16100.0,34.2361,34.2595,34.2283,34.2595,16100.0
2013-11-08 14:00:00,43.94,43.95,43.87,43.9,26400.0,34.2595,34.2673,34.2049,34.2283,26400.0
2013-11-08 14:10:00,43.9,43.95,43.9,43.93,16900.0,34.2283,34.2673,34.2283,34.2517,16900.0
2013-11-08 14:20:00,43.93,43.97,43.93,43.96,26000.0,34.2517,34.2829,34.2517,34.2751,26000.0
2013-11-08 14:30:00,43.97,43.99,43.95,43.96,23600.0,34.2829,34.2985,34.2673,34.2751,23600.0
2013-11-08 14:40:00,43.96,44.0,43.95,43.99,21400.0,34.2751,34.3063,34.2673,34.2985,21400.0
2013-11-08 14:50:00,43.99,44.0,43.98,43.99,18200.0,34.2985,34.3063,34.2907,34.2985,18200.0
2013-11-08 15:00:00,44.0,44.0,43.95,43.97,29400.0,34.3063,34.3063,34.2673,34.2829,29400.0
2013-11-08 15:10:00,43.97,43.98,43.96,43.98,33000.0,34.2829,34.2907,34.2751,34.2907,33000.0
2013-11-08 15:20:00,43.98,44.04,43.97,44.02,42500.0,34.2907,34.3374,34.2829,34.3218,42500.0
2013-11-08 15:30:00,44.03,44.1,44.01,44.09,67800.0,34.3296,34.3842,34.3141,34.3764,67800.0
2013-11-08 15:40:00,44.09,44.16,44.07,44.1,145100.0,34.3764,34.431,34.3608,34.3842,145100.0
2013-11-08 15:50:00,44.11,44.15,44.1,44.15,152400.0,34.392,34.4232,34.3842,34.4232,152400.0
2013-11-11 09:30:00,44.09,44.22,44.09,44.21,30700.0,34.3764,34.4778,34.3764,34.47,30700.0
2013-11-11 09:40:00,44.21,44.28,44.19,44.21,31900.0,34.47,34.5246,34.4544,34.47,31900.0
2013-11-11 09:50:00,44.21,44.26,44.17,44.25,34700.0,34.47,34.509,34.4388,34.5012,34700.0
2013-11-11 10:00:00,44.25,44.3,44.23,44.29,14400.0,34.5012,34.5402,34.4856,34.5324,14400.0
2013-11-11 10:10:00,44.29,44.35,44.28,44.33,28700.0,34.5324,34.5791,34.5246,34.5636,28700.0
2013-11-11 10:20:00,44.33,44.36,44.24,44.24,51200.0,34.5636,34.5869,34.4934,34.4934,51200.0
2013-11-11 10:30:00,44.24,44.28,44.23,44.24,14200.0,34.4934,34.5246,34.4856,34.4934,14200.0
2013-11-11 10:40:00,44.24,44.3,44.22,44.29,13000.0,34.4934,34.5402,34.4778,34.5324,13000.0
2013-11-11 10:50:00,44.29,44.35,44.27,44.33,22400.0,34.5324,34.5791,34.5168,34.5636,22400.0
2013-11-11 11:00:00,44.33,44.34,44.23,44.26,17300.0,34.5636,34.5713,34.4856,34.509,17300.0
2013-11-11 11:10:00,44.26,44.3,44.25,44.26,17900.0,34.509,34.5402,34.5012,34.509,17900.0
2013-11-11 11:20:00,44.26,44.3,44.25,44.27,18200.0,34.509,34.5402,34.5012,34.5168,18200.0
2013-11-11 11:30:00,44.27,44.27,44.16,44.16,18700.0,34.5168,34.5168,34.431,34.431,18700.0
2013-11-11 11:40:00,44.16,44.17,44.13,44.15,14600.0,34.431,34.4388,34.4076,34.4232,14600.0
2013-11-11 11:50:00,44.15,44.17,44.14,44.17,13700.0,34.4232,34.4388,34.4154,34.4388,13700.0
2013-11-11 12:00:00,44.16,44.16,44.12,44.13,11300.0,34.431,34.431,34.3998,34.4076,11300.0
2013-11-11 12:10:00,44.14,44.15,44.13,44.14,10700.0,34.4154,34.4232,34.4076,34.4154,10700.0
2013-11-11 12:20:00,44.14,44.15,44.09,44.09,11800.0,34.4154,34.4232,34.3764,34.3764,11800.0
2013-11-11 12:30:00,44.1,44.1,44.06,44.09,13600.0,34.3842,34.3842,34.353,34.3764,13600.0
2013-11-11 12:40:00,44.08,44.09,43.97,44.04,96000.0,34.3686,34.3764,34.2829,34.3374,96000.0
2013-11-11 12:50:00,44.03,44.05,44.02,44.05,13400.0,34.3296,34.3452,34.3218,34.3452,13400.0
2013-11-11 13:00:00,44.04,44.07,44.04,44.07,18600.0,34.3374,34.3608,34.3374,34.3608,18600.0
2013-11-11 13:10:00,44.07,44.07,44.03,44.05,25300.0,34.3608,34.3608,34.3296,34.3452,25300.0
2013-11-11 13:20:00,44.05,44.06,44.02,44.03,33300.0,34.3452,34.353,34.3218,34.3296,33300.0
2013-11-11 13:30:00,44.03,44.05,44.02,44.04,11900.0,34.3296,34.3452,34.3218,34.3374,11900.0
2013-11-11 13:40:00,44.04,44.04,44.0,44.04,18000.0,34.3374,34.3374,34.3063,34.3374,18000.0
2013-11-11 13:50:00,44.04,44.08,44.03,44.08,11100.0,34.3374,34.3686,34.3296,34.3686,11100.0
2013-11-11 14:00:00,44.08,44.15,44.06,44.13,47900.0,34.3686,34.4232,34.353,34.4076,47900.0
2013-11-11 14:10:00,44.12,44.19,44.12,44.16,22600.0,34.3998,34.4544,34.3998,34.431,22600.0
2013-11-11 14:20:00,44.17,44.18,44.16,44.16,29600.0,34.4388,34.4466,34.431,34.431,29600.0
2013-11-11 14:30:00,44.17,44.18,44.15,44.16,22800.0,34.4388,34.4466,34.4232,34.431,22800.0
2013-11-11 14:40:00,44.16,44.17,44.13,44.13,25100.0,34.431,34.4388,34.4076,34.4076,25100.0
2013-11-11 14:50:00,44.13,44.18,44.13,44.18,19100.0,34.4076,34.4466,34.4076,34.4466,19100.0
2013-11-11 15:00:00,44.18,44.18,44.16,44.17,14400.0,34.4466,34.4466,34.431,34.4388,14400.0
2013-11-11 15:10:00,44.16,44.17,44.11,44.12,23300.0,34.431,34.4388,34.392,34.3998,23300.0
2013-11-11 15:20:00,44.12,44.15,44.12,44.14,16400.0,34.3998,34.4232,34.3998,34.4154,16400.0
2013-11-11 15:30:00,44.14,44.15,44.12,44.13,33000.0,34.4154,34.4232,34.3998,34.4076,33000.0
2013-11-11 15:40:00,44.14,44.17,44.12,44.12,38800.0,34.4154,34.4388,34.3998,34.3998,38800.0
2013-11-11 15:50:00,44.13,44.14,44.12,44.13,74800.0,34.4076,34.4154,34.3998,34.4076,74800.0
2013-11-12 09:30:00,43.95,43.96,43.87,43.93,35900.0,34.2673,34.2751,34.2049,34.2517,35900.0
2013-11-12 09:40:00,43.9,44.0,43.88,43.97,27900.0,34.2283,34.3063,34.2127,34.2829,27900.0
2013-11-12 09:50:00,43.98,44.04,43.97,44.0,21600.0,34.2907,34.3374,34.2829,34.3063,21600.0
2013-11-12 10:00:00,44.0,44.0,43.94,43.96,45800.0,34.3063,34.3063,34.2595,34.2751,45800.0
2013-11-12 10:10:00,43.95,43.98,43.89,43.9,128000.0,34.2673,34.2907,34.2205,34.2283,128000.0
2013-11-12 10:20:00,43.91,43.93,43.89,43.9,28800.0,34.2361,34.2517,34.2205,34.2283,28800.0
2013-11-12 10:30:00,43.91,43.92,43.9,43.91,29300.0,34.2361,34.2439,34.2283,34.2361,29300.0
2013-11-12 10:40:00,43.91,43.92,43.9,43.92,34400.0,34.2361,34.2439,34.2283,34.2439,34400.0
2013-11-12 10:50:00,43.91,43.92,43.9,43.91,32900.0,34.2361,34.2439,34.2283,34.2361,32900.0
2013-11-12 11:00:00,43.92,43.92,43.89,43.9,24900.0,34.2439,34.2439,34.2205,34.2283,24900.0
2013-11-12 11:10:00,43.91,43.92,43.84,43.85,39900.0,34.2361,34.2439,34.1815,34.1893,39900.0
2013-11-12 11:20:00,43.85,43.86,43.78,43.78,59500.0,34.1893,34.1971,34.1347,34.1347,59500.0
2013-11-12 11:30:00,43.79,43.8,43.65,43.65,53600.0,34.1425,34.1503,34.0334,34.0334,53600.0
2013-11-12 11:40:00,43.66,43.7,43.66,43.67,25200.0,34.0412,34.0723,34.0412,34.049,25200.0
2013-11-12 11:50:00,43.68,43.68,43.63,43.64,19100.0,34.0568,34.0568,34.0178,34.0256,19100.0
2013-11-12 12:00:00,43.63,43.63,43.5,43.52,35200.0,34.0178,34.0178,33.9164,33.932,35200.0
2013-11-12 12:10:00,43.52,43.59,43.51,43.57,23800.0,33.932,33.9866,33.9242,33.971,23800.0
2013-11-12 12:20:00,43.57,43.57,43.54,43.56,34600.0,33.971,33.971,33.9476,33.9632,34600.0
2013-11-12 12:30:00,43.56,43.56,43.53,43.55,47000.0,33.9632,33.9632,33.9398,33.9554,47000.0
2013-11-12 12:40:00,43.55,43.56,43.5,43.52,64700.0,33.9554,33.9632,33.9164,33.932,64700.0
2013-11-12 12:50:00,43.52,43.54,43.51,43.53,35000.0,33.932,33.9476,33.9242,33.9398,35000.0
2013-11-12 13:00:00,43.53,43.55,43.51,43.54,30100.0,33.9398,33.9554,33.9242,33.9476,30100.0
2013-11-12 13:10:00,43.54,43.55,43.5,43.5,43800.0,33.9476,33.9554,33.9164,33.9164,43800.0
2013-11-12 13:20:00,43.5,43.52,43.46,43.47,32900.0,33.9164,33.932,33.8852,33.893,32900.0
2013-11-12 13:30:00,43.47,43.5,43.43,43.5,46100.0,33.893,33.9164,33.8618,33.9164,46100.0
2013-11-12 13:40:00,43.5,43.57,43.49,43.55,21300.0,33.9164,33.971,33.9086,33.9554,21300.0
2013-11-12 13:50:00,43.55,43.58,43.55,43.58,14800.0,33.9554,33.9788,33.9554,33.9788,14800.0
2013-11-12 14:00:00,43.58,43.59,43.57,43.58,18900.0,33.9788,33.9866,33.971,33.9788,18900.0
2013-11-12 14:10:00,43.59,43.65,43.59,43.65,30300.0,33.9866,34.0334,33.9866,34.0334,30300.0
2013-11-12 14:20:00,43.65,43.71,43.65,43.66,23500.0,34.0334,34.0801,34.0334,34.0412,23500.0
2013-11-12 14:30:00,43.66,43.67,43.59,43.61,51000.0,34.0412,34.049,33.9866,34.0022,51000.0
2013-11-12 14:40:00,43.6,43.61,43.57,43.61,31500.0,33.9944,34.0022,33.971,34.0022,31500.0
2013-11-12 14:50:00,43.61,43.68,43.61,43.66,63300.0,34.0022,34.0568,34.0022,34.0412,63300.0
2013-11-12 15:00:00,43.66,43.68,43.65,43.68,32100.0,34.0412,34.0568,34.0334,34.0568,32100.0
2013-11-12 15:10:00,43.68,43.68,43.64,43.64,26500.0,34.0568,34.0568,34.0256,34.0256,26500.0
2013-11-12 15:20:00,43.65,43.68,43.64,43.66,56800.0,34.0334,34.0568,34.0256,34.0412,56800.0
2013-11-12 15:30:00,43.65,43.71,43.65,43.7,63400.0,34.0334,34.0801,34.0334,34.0723,63400.0
2013-11-12 15:40:00,43.7,43.74,43.7,43.72,95900.0,34.0723,34.1035,34.0723,34.0879,95900.0
2013-11-12 15:50:00,43.73,43.8,43.71,43.78,130600.0,34.0957,34.1503,34.0801,34.1347,130600.0
2013-11-13 09:30:00,43.75,43.9,43.47,43.68,134700.0,34.1113,34.2283,33.893,34.0568,134700.0
2013-11-13 09:40:00,43.69,43.78,43.69,43.77,70700.0,34.0646,34.1347,34.0646,34.1269,70700.0
2013-11-13 09:50:00,43.77,43.82,43.71,43.8,75100.0,34.1269,34.1659,34.0801,34.1503,75100.0
2013-11-13 10:00:00,43.82,43.82,43.7,43.79,118500.0,34.1659,34.1659,34.0723,34.1425,118500.0
2013-11-13 10:10:00,43.79,43.81,43.72,43.8,69300.0,34.1425,34.1581,34.0879,34.1503,69300.0
2013-11-13 10:20:00,43.8,43.84,43.77,43.78,38100.0,34.1503,34.1815,34.1269,34.1347,38100.0
2013-11-13 10:30:00,43.78,43.81,43.66,43.67,111100.0,34.1347,34.1581,34.0412,34.049,111100.0
2013-11-13 10:40:00,43.68,43.7,43.64,43.7,67900.0,34.0568,34.0723,34.0256,34.0723,67900.0
2013-11-13 10:50:00,43.7,43.71,43.64,43.65,60200.0,34.0723,34.0801,34.0256,34.0334,60200.0
2013-11-13 11:00:00,43.65,43.66,43.57,43.58,103600.0,34.0334,34.0412,33.971,33.9788,103600.0
2013-11-13 11:10:00,43.58,43.59,43.46,43.49,62500.0,33.9788,33.9866,33.8852,33.9086,62500.0
2013-11-13 11:20:00,43.49,43.51,43.39,43.4,64200.0,33.9086,33.9242,33.8306,33.8384,64200.0
2013-11-13 11:30:00,43.4,43.41,43.35,43.4,56200.0,33.8384,33.8462,33.7995,33.8384,56200.0
2013-11-13 11:40:00,43.4,43.41,43.38,43.38,41100.0,33.8384,33.8462,33.8228,33.8228,41100.0
2013-11-13 11:50:00,43.38,43.46,43.38,43.45,54400.0,33.8228,33.8852,33.8228,33.8774,54400.0
2013-11-13 12:00:00,43.45,43.48,43.44,43.48,101200.0,33.8774,33.9008,33.8696,33.9008,101200.0
2013-11-13 12:10:00,43.48,43.53,43.47,43.53,154600.0,33.9008,33.9398,33.893,33.9398,154600.0
2013-11-13 12:20:00,43.53,43.6,43.53,43.59,40400.0,33.9398,33.9944,33.9398,33.9866,40400.0
2013-11-13 12:30:00,43.59,43.67,43.57,43.67,125500.0,33.9866,34.049,33.971,34.049,125500.0
2013-11-13 12:40:00,43.67,43.73,43.66,43.73,150400.0,34.049,34.0957,34.0412,34.0957,150400.0
2013-11-13 12:50:00,43.73,43.84,43.73,43.84,34300.0,34.0957,34.1815,34.0957,34.1815,34300.0
2013-11-13 13:00:00,43.84,43.91,43.84,43.91,28300.0,34.1815,34.2361,34.1815,34.2361,28300.0
2013-11-13 13:10:00,43.91,43.98,43.9,43.98,19300.0,34.2361,34.2907,34.2283,34.2907,19300.0
2013-11-13 13:20:00,43.98,43.98,43.92,43.97,28400.0,34.2907,34.2907,34.2439,34.2829,28400.0
2013-11-13 13:30:00,43.96,43.97,43.9,43.91,55200.0,34.2751,34.2829,34.2283,34.2361,55200.0
2013-11-13 13:40:00,43.91,44.01,43.9,44.01,121900.0,34.2361,34.3141,34.2283,34.3141,121900.0
2013-11-13 13:50:00,44.0,44.02,43.98,43.99,21400.0,34.3063,34.3218,34.2907,34.2985,21400.0
2013-11-13 14:00:00,43.99,44.0,43.93,43.95,27900.0,34.2985,34.3063,34.2517,34.2673,27900.0
2013-11-13 14:10:00,43.97,44.01,43.96,43.99,28200.0,34.2829,34.3141,34.2751,34.2985,28200.0
2013-11-13 14:20:00,44.0,44.01,43.99,44.0,48200.0,34.3063,34.3141,34.2985,34.3063,48200.0
2013-11-13 14:30:00,44.0,44.02,43.98,44.0,45500.0,34.3063,34.3218,34.2907,34.3063,45500.0
2013-11-13 14:40:00,44.0,44.05,43.99,44.04,41600.0,34.3063,34.3452,34.2985,34.3374,41600.0
2013-11-13 14:50:00,44.05,44.07,44.0,44.01,233600.0,34.3452,34.3608,34.3063,34.3141,233600.0
2013-11-13 15:00:00,44.01,44.02,44.0,44.02,144100.0,34.3141,34.3218,34.3063,34.3218,144100.0
2013-11-13 15:10:00,44.01,44.04,43.99,44.02,56100.0,34.3141,34.3374,34.2985,34.3218,56100.0
2013-11-13 15:20:00,44.02,44.04,44.0,44.0,75100.0,34.3218,34.3374,34.3063,34.3063,75100.0
2013-11-13 15:30:00,43.99,44.03,43.99,44.01,234200.0,34.2985,34.3296,34.2985,34.3141,234200.0
2013-11-13 15:40:00,44.01,44.13,44.01,44.13,179100.0,34.3141,34.4076,34.3141,34.4076,179100.0
2013-11-13 15:50:00,44.14,44.18,44.14,44.18,147900.0,34.4154,34.4466,34.4154,34.4466,147900.0
2013-11-14 09:30:00,44.15,44.47,44.14,44.47,50800.0,34.4232,34.6727,34.4154,34.6727,50800.0
2013-11-14 09:40:00,44.48,44.48,44.38,44.45,32300.0,34.6805,34.6805,34.6025,34.6571,32300.0
2013-11-14 09:50:00,44.45,44.6,44.44,44.6,40600.0,34.6571,34.7741,34.6493,34.7741,40600.0
2013-11-14 10:00:00,44.6,44.6,44.49,44.58,38200.0,34.7741,34.7741,34.6883,34.7585,38200.0
2013-11-14 10:10:00,44.58,44.73,44.58,44.66,43300.0,34.7585,34.8754,34.7585,34.8208,43300.0
2013-11-14 10:20:00,44.66,44.67,44.57,44.58,74300.0,34.8208,34.8286,34.7507,34.7585,74300.0
2013-11-14 10:30:00,44.58,44.66,44.57,44.66,43100.0,34.7585,34.8208,34.7507,34.8208,43100.0
2013-11-14 10:40:00,44.66,44.75,44.61,44.74,50900.0,34.8208,34.891,34.7819,34.8832,50900.0
2013-11-14 10:50:00,44.74,44.8,44.7,44.78,58400.0,34.8832,34.93,34.852,34.9144,58400.0
2013-11-14 11:00:00,44.78,44.84,44.77,44.84,93300.0,34.9144,34.9612,34.9066,34.9612,93300.0
2013-11-14 11:10:00,44.84,44.89,44.82,44.87,56300.0,34.9612,35.0002,34.9456,34.9846,56300.0
2013-11-14 11:20:00,44.87,44.93,44.87,44.9,71200.0,34.9846,35.0314,34.9846,35.008,71200.0
2013-11-14 11:30:00,44.91,44.93,44.78,44.79,56600.0,35.0158,35.0314,34.9144,34.9222,56600.0
2013-11-14 11:40:00,44.8,44.9,44.8,44.85,45700.0,34.93,35.008,34.93,34.969,45700.0
2013-11-14 11:50:00,44.86,44.92,44.85,44.88,28000.0,34.9768,35.0236,34.969,34.9924,28000.0
2013-11-14 12:00:00,44.86,44.93,44.85,44.92,23400.0,34.9768,35.0314,34.969,35.0236,23400.0
2013-11-14 12:10:00,44.93,44.95,44.79,44.8,27700.0,35.0314,35.047,34.9222,34.93,27700.0
2013-11-14 12:20:00,44.79,44.82,44.77,44.79,131000.0,34.9222,34.9456,34.9066,34.9222,131000.0
2013-11-14 12:30:00,44.79,44.79,44.72,44.74,27600.0,34.9222,34.9222,34.8676,34.8832,27600.0
2013-11-14 12:40:00,44.74,44.76,44.72,44.75,13400.0,34.8832,34.8988,34.8676,34.891,13400.0
2013-11-14 12:50:00,44.75,44.76,44.72,44.72,18800.0,34.891,34.8988,34.8676,34.8676,18800.0
2013-11-14 13:00:00,44.71,44.73,44.7,44.7,37400.0,34.8598,34.8754,34.852,34.852,37400.0
2013-11-14 13:10:00,44.7,44.71,44.63,44.66,29900.0,34.852,34.8598,34.7975,34.8208,29900.0
2013-11-14 13:20:00,44.67,44.67,44.64,44.65,20500.0,34.8286,34.8286,34.8053,34.8131,20500.0
2013-11-14 13:30:00,44.65,44.65,44.58,44.6,21000.0,34.8131,34.8131,34.7585,34.7741,21000.0
2013-11-14 13:40:00,44.6,44.65,44.59,44.64,18600.0,34.7741,34.8131,34.7663,34.8053,18600.0
2013-11-14 13:50:00,44.64,44.65,44.62,44.63,24700.0,34.8053,34.8131,34.7897,34.7975,24700.0
2013-11-14 14:00:00,44.63,44.69,44.63,44.65,45000.0,34.7975,34.8442,34.7975,34.8131,45000.0
2013-11-14 14:10:00,44.65,44.73,44.65,44.73,17300.0,34.8131,34.8754,34.8131,34.8754,17300.0
2013-11-14 14:20:00,44.73,44.79,44.73,44.79,21800.0,34.8754,34.9222,34.8754,34.9222,21800.0
2013-11-14 14:30:00,44.79,44.8,44.75,44.79,33500.0,34.9222,34.93,34.891,34.9222,33500.0
2013-11-14 14:40:00,44.79,44.83,44.78,44.82,50000.0,34.9222,34.9534,34.9144,34.9456,50000.0
2013-11-14 14:50:00,44.82,44.88,44.8,44.88,73300.0,34.9456,34.9924,34.93,34.9924,73300.0
2013-11-14 15:00:00,44.89,44.9,44.86,44.9,40200.0,35.0002,35.008,34.9768,35.008,40200.0
2013-11-14 15:10:00,44.9,44.94,44.9,44.91,77000.0,35.008,35.0392,35.008,35.0158,77000.0
2013-11-14 15:20:00,44.92,44.94,44.91,44.91,50100.0,35.0236,35.0392,35.0158,35.0158,50100.0
2013-11-14 15:30:00,44.91,44.91,44.87,44.89,74200.0,35.0158,35.0158,34.9846,35.0002,74200.0
2013-11-14 15:40:00,44.89,44.89,44.82,44.84,92400.0,35.0002,35.0002,34.9456,34.9612,92400.0
2013-11-14 15:50:00,44.84,44.84,44.78,44.8,190700.0,34.9612,34.9612,34.9144,34.93,190700.0
2013-11-15 09:30:00,44.77,44.96,44.77,44.94,194900.0,34.9066,35.0548,34.9066,35.0392,194900.0
2013-11-15 09:40:00,44.92,44.97,44.91,44.95,27500.0,35.0236,35.0626,35.0158,35.047,27500.0
2013-11-15 09:50:00,44.96,44.98,44.92,44.97,44700.0,35.0548,35.0703,35.0236,35.0626,44700.0
2013-11-15 10:00:00,44.97,44.99,44.91,44.94,34600.0,35.0626,35.0781,35.0158,35.0392,34600.0
2013-11-15 10:10:00,44.95,44.97,44.93,44.95,30100.0,35.047,35.0626,35.0314,35.047,30100.0
2013-11-15 10:20:00,44.95,44.96,44.9,44.9,36900.0,35.047,35.0548,35.008,35.008,36900.0
2013-11-15 10:30:00,44.9,44.93,44.87,44.88,27100.0,35.008,35.0314,34.9846,34.9924,27100.0
2013-11-15 10:40:00,44.88,44.96,44.87,44.96,124700.0,34.9924,35.0548,34.9846,35.0548,124700.0
2013-11-15 10:50:00,44.96,44.98,44.93,44.98,17500.0,35.0548,35.0703,35.0314,35.0703,17500.0
2013-11-15 11:00:00,44.98,44.98,44.95,44.97,25700.0,35.0703,35.0703,35.047,35.0626,25700.0
2013-11-15 11:10:00,44.97,45.0,44.97,45.0,40300.0,35.0626,35.0859,35.0626,35.0859,40300.0
2013-11-15 11:20:00,44.99,45.02,44.98,44.99,75900.0,35.0781,35.1015,35.0703,35.0781,75900.0
2013-11-15 11:30:00,45.0,45.05,44.99,45.04,23000.0,35.0859,35.1249,35.0781,35.1171,23000.0
2013-11-15 11:40:00,45.04,45.04,45.0,45.04,20200.0,35.1171,35.1171,35.0859,35.1171,20200.0
2013-11-15 11:50:00,45.04,45.05,44.95,44.95,30900.0,35.1171,35.1249,35.047,35.047,30900.0
2013-11-15 12:00:00,44.95,44.96,44.93,44.96,30400.0,35.047,35.0548,35.0314,35.0548,30400.0
2013-11-15 12:10:00,44.96,44.98,44.95,44.96,15000.0,35.0548,35.0703,35.047,35.0548,15000.0
2013-11-15 12:20:00,44.97,44.98,44.95,44.96,10800.0,35.0626,35.0703,35.047,35.0548,10800.0
2013-11-15 12:30:00,44.97,44.98,44.95,44.98,16500.0,35.0626,35.0703,35.047,35.0703,16500.0
2013-11-15 12:40:00,44.98,45.0,44.97,44.99,11000.0,35.0703,35.0859,35.0626,35.0781,11000.0
2013-11-15 12:50:00,44.99,45.0,44.96,44.97,15800.0,35.0781,35.0859,35.0548,35.0626,15800.0
2013-11-15 13:00:00,44.97,44.99,44.96,44.99,12400.0,35.0626,35.0781,35.0548,35.0781,12400.0
2013-11-15 13:10:00,44.99,45.0,44.95,44.96,17300.0,35.0781,35.0859,35.047,35.0548,17300.0
2013-11-15 13:20:00,44.97,45.0,44.96,44.99,17800.0,35.0626,35.0859,35.0548,35.0781,17800.0
2013-11-15 13:30:00,44.99,45.07,44.97,45.06,42100.0,35.0781,35.1405,35.0626,35.1327,42100.0
2013-11-15 13:40:00,45.07,45.2,45.06,45.18,97100.0,35.1405,35.2419,35.1327,35.2263,97100.0
2013-11-15 13:50:00,45.19,45.19,45.17,45.18,16500.0,35.2341,35.2341,35.2185,35.2263,16500.0
2013-11-15 14:00:00,45.18,45.2,45.16,45.2,16900.0,35.2263,35.2419,35.2107,35.2419,16900.0
2013-11-15 14:10:00,45.2,45.24,45.19,45.2,47300.0,35.2419,35.2731,35.2341,35.2419,47300.0
2013-11-15 14:20:00,45.21,45.22,45.18,45.2,39400.0,35.2497,35.2575,35.2263,35.2419,39400.0
2013-11-15 14:30:00,45.2,45.25,45.2,45.25,33800.0,35.2419,35.2809,35.2419,35.2809,33800.0
2013-11-15 14:40:00,45.25,45.27,45.24,45.26,45900.0,35.2809,35.2965,35.2731,35.2887,45900.0
2013-11-15 14:50:00,45.27,45.27,45.23,45.26,103400.0,35.2965,35.2965,35.2653,35.2887,103400.0
2013-11-15 15:00:00,45.25,45.27,45.25,45.27,41000.0,35.2809,35.2965,35.2809,35.2965,41000.0
2013-11-15 15:10:00,45.26,45.32,45.26,45.32,75100.0,35.2887,35.3354,35.2887,35.3354,75100.0
2013-11-15 15:20:00,45.32,45.32,45.29,45.31,66600.0,35.3354,35.3354,35.3121,35.3276,66600.0
2013-11-15 15:30:00,45.3,45.3,45.26,45.27,62600.0,35.3198,35.3198,35.2887,35.2965,62600.0
2013-11-15 15:40:00,45.28,45.3,45.22,45.22,89200.0,35.3043,35.3198,35.2575,35.2575,89200.0
2013-11-15 15:50:00,45.22,45.23,45.2,45.21,147300.0,35.2575,35.2653,35.2419,35.2497,147300.0
2013-11-18 09:30:00,45.28,45.4,45.25,45.39,82700.0,35.3043,35.3978,35.2809,35.39,82700.0
2013-11-18 09:40:00,45.37,45.39,45.27,45.29,54200.0,35.3744,35.39,35.2965,35.3121,54200.0
2013-11-18 09:50:00,45.29,45.31,45.2,45.22,28300.0,35.3121,35.3276,35.2419,35.2575,28300.0
2013-11-18 10:00:00,45.22,45.29,45.17,45.28,28400.0,35.2575,35.3121,35.2185,35.3043,28400.0
2013-11-18 10:10:00,45.27,45.3,45.24,45.29,45500.0,35.2965,35.3198,35.2731,35.3121,45500.0
2013-11-18 10:20:00,45.29,45.34,45.29,45.34,82300.0,35.3121,35.351,35.3121,35.351,82300.0
2013-11-18 10:30:00,45.34,45.36,45.31,45.31,49900.0,35.351,35.3666,35.3276,35.3276,49900.0
2013-11-18 10:40:00,45.31,45.32,45.27,45.3,17200.0,35.3276,35.3354,35.2965,35.3198,17200.0
2013-11-18 10:50:00,45.31,45.32,45.29,45.31,21200.0,35.3276,35.3354,35.3121,35.3276,21200.0
2013-11-18 11:00:00,45.31,45.34,45.28,45.33,26500.0,35.3276,35.351,35.3043,35.3432,26500.0
2013-11-18 11:10:00,45.33,45.37,45.32,45.37,21500.0,35.3432,35.3744,35.3354,35.3744,21500.0
2013-11-18 11:20:00,45.37,45.46,45.34,45.45,78200.0,35.3744,35.4446,35.351,35.4368,78200.0
2013-11-18 11:30:00,45.46,45.48,45.38,45.39,63900.0,35.4446,35.4602,35.3822,35.39,63900.0
2013-11-18 11:40:00,45.39,45.44,45.37,45.44,44300.0,35.39,35.429,35.3744,35.429,44300.0
2013-11-18 11:50:00,45.43,45.46,45.43,45.45,30400.0,35.4212,35.4446,35.4212,35.4368,30400.0
2013-11-18 12:00:00,45.46,45.46,45.4,45.43,39900.0,35.4446,35.4446,35.3978,35.4212,39900.0
2013-11-18 12:10:00,45.43,45.43,45.39,45.41,50100.0,35.4212,35.4212,35.39,35.4056,50100.0
2013-11-18 12:20:00,45.41,45.44,45.4,45.43,17500.0,35.4056,35.429,35.3978,35.4212,17500.0
2013-11-18 12:30:00,45.43,45.45,45.4,45.41,32600.0,35.4212,35.4368,35.3978,35.4056,32600.0
2013-11-18 12:40:00,45.4,45.44,45.38,45.44,21600.0,35.3978,35.429,35.3822,35.429,21600.0
2013-11-18 12:50:00,45.44,45.45,45.43,45.43,19800.0,35.429,35.4368,35.4212,35.4212,19800.0
2013-11-18 13:00:00,45.43,45.45,45.42,45.44,13600.0,35.4212,35.4368,35.4134,35.429,13600.0
2013-11-18 13:10:00,45.43,45.5,45.43,45.5,48300.0,35.4212,35.4758,35.4212,35.4758,48300.0
2013-11-18 13:20:00,45.49,45.57,45.49,45.57,29900.0,35.468,35.5304,35.468,35.5304,29900.0
2013-11-18 13:30:00,45.57,45.68,45.57,45.68,72400.0,35.5304,35.6161,35.5304,35.6161,72400.0
2013-11-18 13:40:00,45.67,45.68,45.65,45.67,37400.0,35.6083,35.6161,35.5927,35.6083,37400.0
2013-11-18 13:50:00,45.67,45.67,45.63,45.66,17200.0,35.6083,35.6083,35.5771,35.6005,17200.0
2013-11-18 14:00:00,45.66,45.69,45.65,45.68,43800.0,35.6005,35.6239,35.5927,35.6161,43800.0
2013-11-18 14:10:00,45.68,45.7,45.67,45.7,14800.0,35.6161,35.6317,35.6083,35.6317,14800.0
2013-11-18 14:20:00,45.7,45.72,45.67,45.68,54500.0,35.6317,35.6473,35.6083,35.6161,54500.0
2013-11-18 14:30:00,45.68,45.69,45.58,45.58,35500.0,35.6161,35.6239,35.5382,35.5382,35500.0
2013-11-18 14:40:00,45.59,45.59,45.55,45.56,21200.0,35.546,35.546,35.5148,35.5226,21200.0
2013-11-18 14:50:00,45.55,45.58,45.51,45.52,50600.0,35.5148,35.5382,35.4836,35.4914,50600.0
2013-11-18 15:00:00,45.52,45.54,45.46,45.46,35900.0,35.4914,35.507,35.4446,35.4446,35900.0
2013-11-18 15:10:00,45.46,45.46,45.41,45.43,39000.0,35.4446,35.4446,35.4056,35.4212,39000.0
2013-11-18 15:20:00,45.42,45.46,45.41,45.45,63800.0,35.4134,35.4446,35.4056,35.4368,63800.0
2013-11-18 15:30:00,45.44,45.44,45.37,45.43,65800.0,35.429,35.429,35.3744,35.4212,65800.0
2013-11-18 15:40:00,45.43,45.51,45.43,45.5,82600.0,35.4212,35.4836,35.4212,35.4758,82600.0
2013-11-18 15:50:00,45.5,45.5,45.43,45.5,117600.0,35.4758,35.4758,35.4212,35.4758,117600.0
2013-11-19 09:30:00,45.32,45.46,45.31,45.31,165800.0,35.3354,35.4446,35.3276,35.3276,165800.0
2013-11-19 09:40:00,45.3,45.38,45.24,45.33,54100.0,35.3198,35.3822,35.2731,35.3432,54100.0
2013-11-19 09:50:00,45.35,45.35,45.21,45.25,238000.0,35.3588,35.3588,35.2497,35.2809,238000.0
2013-11-19 10:00:00,45.26,45.29,45.23,45.25,75200.0,35.2887,35.3121,35.2653,35.2809,75200.0
2013-11-19 10:10:00,45.25,45.27,45.19,45.22,45100.0,35.2809,35.2965,35.2341,35.2575,45100.0
2013-11-19 10:20:00,45.22,45.29,45.19,45.25,45300.0,35.2575,35.3121,35.2341,35.2809,45300.0
2013-11-19 10:30:00,45.25,45.27,45.25,45.25,50100.0,35.2809,35.2965,35.2809,35.2809,50100.0
2013-11-19 10:40:00,45.25,45.29,45.23,45.23,86400.0,35.2809,35.3121,35.2653,35.2653,86400.0
2013-11-19 10:50:00,45.23,45.27,45.22,45.27,40400.0,35.2653,35.2965,35.2575,35.2965,40400.0
2013-11-19 11:00:00,45.26,45.26,45.23,45.24,40200.0,35.2887,35.2887,35.2653,35.2731,40200.0
2013-11-19 11:10:00,45.24,45.25,45.2,45.24,23300.0,35.2731,35.2809,35.2419,35.2731,23300.0
2013-11-19 11:20:00,45.24,45.24,45.18,45.18,33100.0,35.2731,35.2731,35.2263,35.2263,33100.0
2013-11-19 11:30:00,45.18,45.2,45.15,45.19,25700.0,35.2263,35.2419,35.2029,35.2341,25700.0
2013-11-19 11:40:00,45.19,45.23,45.16,45.19,37300.0,35.2341,35.2653,35.2107,35.2341,37300.0
2013-11-19 11:50:00,45.19,45.22,45.18,45.21,29200.0,35.2341,35.2575,35.2263,35.2497,29200.0
2013-11-19 12:00:00,45.21,45.22,45.2,45.21,31100.0,35.2497,35.2575,35.2419,35.2497,31100.0
2013-11-19 12:10:00,45.21,45.21,45.19,45.2,17700.0,35.2497,35.2497,35.2341,35.2419,17700.0
2013-11-19 12:20:00,45.21,45.23,45.19,45.21,56800.0,35.2497,35.2653,35.2341,35.2497,56800.0
2013-11-19 12:30:00,45.22,45.22,45.21,45.22,19500.0,35.2575,35.2575,35.2497,35.2575,19500.0
2013-11-19 12:40:00,45.22,45.22,45.2,45.21,18900.0,35.2575,35.2575,35.2419,35.2497,18900.0
2013-11-19 12:50:00,45.21,45.21,45.16,45.2,29800.0,35.2497,35.2497,35.2107,35.2419,29800.0
2013-11-19 13:00:00,45.21,45.21,45.17,45.19,46900.0,35.2497,35.2497,35.2185,35.2341,46900.0
2013-11-19 13:10:00,45.2,45.22,45.2,45.21,30700.0,35.2419,35.2575,35.2419,35.2497,30700.0
2013-11-19 13:20:00,45.2,45.21,45.15,45.18,151700.0,35.2419,35.2497,35.2029,35.2263,151700.0
2013-11-19 13:30:00,45.18,45.21,45.18,45.2,47300.0,35.2263,35.2497,35.2263,35.2419,47300.0
2013-11-19 13:40:00,45.21,45.21,45.18,45.21,27000.0,35.2497,35.2497,35.2263,35.2497,27000.0
2013-11-19 13:50:00,45.2,45.21,45.19,45.21,77300.0,35.2419,35.2497,35.2341,35.2497,77300.0
2013-11-19 14:00:00,45.2,45.24,45.16,45.16,83900.0,35.2419,35.2731,35.2107,35.2107,83900.0
2013-11-19 14:10:00,45.16,45.22,45.15,45.21,25700.0,35.2107,35.2575,35.2029,35.2497,25700.0
2013-11-19 14:20:00,45.2,45.21,45.17,45.18,36700.0,35.2419,35.2497,35.2185,35.2263,36700.0
2013-11-19 14:30:00,45.18,45.21,45.16,45.2,94700.0,35.2263,35.2497,35.2107,35.2419,94700.0
2013-11-19 14:40:00,45.2,45.22,45.16,45.18,499400.0,35.2419,35.2575,35.2107,35.2263,499400.0
2013-11-19 14:50:00,45.18,45.36,45.18,45.36,163000.0,35.2263,35.3666,35.2263,35.3666,163000.0
2013-11-19 15:00:00,45.36,45.44,45.35,45.44,43000.0,35.3666,35.429,35.3588,35.429,43000.0
2013-11-19 15:10:00,45.44,45.54,45.43,45.54,50600.0,35.429,35.507,35.4212,35.507,50600.0
2013-11-19 15:20:00,45.53,45.54,45.41,45.41,41800.0,35.4992,35.507,35.4056,35.4056,41800.0
2013-11-19 15:30:00,45.41,45.44,45.39,45.41,63800.0,35.4056,35.429,35.39,35.4056,63800.0
2013-11-19 15:40:00,45.41,45.41,45.3,45.32,83200.0,35.4056,35.4056,35.3198,35.3354,83200.0
2013-11-19 15:50:00,45.33,45.35,45.3,45.34,67800.0,35.3432,35.3588,35.3198,35.351,67800.0
2013-11-20 09:30:00,45.46,45.46,45.29,45.29,43200.0,35.4446,35.4446,35.3121,35.3121,43200.0
2013-11-20 09:40:00,45.3,45.34,45.27,45.33,36500.0,35.3198,35.351,35.2965,35.3432,36500.0
2013-11-20 09:50:00,45.33,45.51,45.3,45.47,32300.0,35.3432,35.4836,35.3198,35.4524,32300.0
2013-11-20 10:00:00,45.47,45.53,45.44,45.5,78300.0,35.4524,35.4992,35.429,35.4758,78300.0
2013-11-20 10:10:00,45.51,45.6,45.48,45.6,42200.0,35.4836,35.5538,35.4602,35.5538,42200.0
2013-11-20 10:20:00,45.6,45.73,45.6,45.66,61000.0,35.5538,35.6551,35.5538,35.6005,61000.0
2013-11-20 10:30:00,45.66,45.69,45.59,45.64,36200.0,35.6005,35.6239,35.546,35.5849,36200.0
2013-11-20 10:40:00,45.64,45.67,45.61,45.66,22400.0,35.5849,35.6083,35.5616,35.6005,22400.0
2013-11-20 10:50:00,45.66,45.67,45.58,45.58,39000.0,35.6005,35.6083,35.5382,35.5382,39000.0
2013-11-20 11:00:00,45.58,45.6,45.55,45.59,20500.0,35.5382,35.5538,35.5148,35.546,20500.0
2013-11-20 11:10:00,45.59,45.59,45.54,45.56,16200.0,35.546,35.546,35.507,35.5226,16200.0
2013-11-20 11:20:00,45.57,45.61,45.55,45.6,80900.0,35.5304,35.5616,35.5148,35.5538,80900.0
2013-11-20 11:30:00,45.6,45.66,45.6,45.63,21600.0,35.5538,35.6005,35.5538,35.5771,21600.0
2013-11-20 11:40:00,45.63,45.68,45.63,45.65,20200.0,35.5771,35.6161,35.5771,35.5927,20200.0
2013-11-20 11:50:00,45.65,45.67,45.64,45.66,16300.0,35.5927,35.6083,35.5849,35.6005,16300.0
2013-11-20 12:00:00,45.66,45.66,45.63,45.63,23800.0,35.6005,35.6005,35.5771,35.5771,23800.0
2013-11-20 12:10:00,45.63,45.66,45.63,45.66,23100.0,35.5771,35.6005,35.5771,35.6005,23100.0
2013-11-20 12:20:00,45.66,45.67,45.63,45.64,15700.0,35.6005,35.6083,35.5771,35.5849,15700.0
2013-11-20 12:30:00,45.64,45.66,45.56,45.56,29800.0,35.5849,35.6005,35.5226,35.5226,29800.0
2013-11-20 12:40:00,45.56,45.57,45.54,45.54,17000.0,35.5226,35.5304,35.507,35.507,17000.0
2013-11-20 12:50:00,45.55,45.55,45.51,45.51,14100.0,35.5148,35.5148,35.4836,35.4836,14100.0
2013-11-20 13:00:00,45.51,45.51,45.49,45.5,47900.0,35.4836,35.4836,35.468,35.4758,47900.0
2013-11-20 13:10:00,45.5,45.51,45.49,45.51,21400.0,35.4758,35.4836,35.468,35.4836,21400.0
2013-11-20 13:20:00,45.52,45.54,45.51,45.54,27400.0,35.4914,35.507,35.4836,35.507,27400.0
2013-11-20 13:30:00,45.54,45.57,45.53,45.54,17600.0,35.507,35.5304,35.4992,35.507,17600.0
2013-11-20 13:40:00,45.54,45.54,45.52,45.53,21000.0,35.507,35.507,35.4914,35.4992,21000.0
2013-11-20 13:50:00,45.53,45.53,45.5,45.5,10700.0,35.4992,35.4992,35.4758,35.4758,10700.0
2013-11-20 14:00:00,45.5,45.53,45.41,45.5,82100.0,35.4758,35.4992,35.4056,35.4758,82100.0
2013-11-20 14:10:00,45.51,45.53,45.42,45.52,36400.0,35.4836,35.4992,35.4134,35.4914,36400.0
2013-11-20 14:20:00,45.52,45.53,45.48,45.52,30400.0,35.4914,35.4992,35.4602,35.4914,30400.0
2013-11-20 14:30:00,45.52,45.53,45.44,45.45,28200.0,35.4914,35.4992,35.429,35.4368,28200.0
2013-11-20 14:40:00,45.44,45.45,45.4,45.4,27100.0,35.429,35.4368,35.3978,35.3978,27100.0
2013-11-20 14:50:00,45.4,45.44,45.38,45.43,21000.0,35.3978,35.429,35.3822,35.4212,21000.0
2013-11-20 15:00:00,45.43,45.43,45.32,45.33,31200.0,35.4212,35.4212,35.3354,35.3432,31200.0
2013-11-20 15:10:00,45.33,45.37,45.33,45.34,25100.0,35.3432,35.3744,35.3432,35.351,25100.0
2013-11-20 15:20:00,45.34,45.38,45.33,45.36,27900.0,35.351,35.3822,35.3432,35.3666,27900.0
2013-11-20 15:30:00,45.36,45.4,45.33,45.4,49700.0,35.3666,35.3978,35.3432,35.3978,49700.0
2013-11-20 15:40:00,45.4,45.45,45.38,45.41,63100.0,35.3978,35.4368,35.3822,35.4056,63100.0
2013-11-20 15:50:00,45.41,45.41,45.39,45.4,104000.0,35.4056,35.4056,35.39,35.3978,104000.0
2013-11-21 09:30:00,45.4,45.48,45.21,45.26,92300.0,35.3978,35.4602,35.2497,35.2887,92300.0
2013-11-21 09:40:00,45.27,45.4,45.2,45.4,71100.0,35.2965,35.3978,35.2419,35.3978,71100.0
2013-11-21 09:50:00,45.4,45.69,45.37,45.62,90200.0,35.3978,35.6239,35.3744,35.5693,90200.0
2013-11-21 10:00:00,45.62,45.64,45.5,45.6,70700.0,35.5693,35.5849,35.4758,35.5538,70700.0
2013-11-21 10:10:00,45.6,45.67,45.56,45.6,49500.0,35.5538,35.6083,35.5226,35.5538,49500.0
2013-11-21 10:20:00,45.59,45.68,45.59,45.68,46000.0,35.546,35.6161,35.546,35.6161,46000.0
2013-11-21 10:30:00,45.68,45.74,45.68,45.72,48500.0,35.6161,35.6629,35.6161,35.6473,48500.0
2013-11-21 10:40:00,45.73,45.75,45.65,45.66,101200.0,35.6551,35.6707,35.5927,35.6005,101200.0
2013-11-21 10:50:00,45.66,45.67,45.58,45.6,117900.0,35.6005,35.6083,35.5382,35.5538,117900.0
2013-11-21 11:00:00,45.6,45.61,45.56,45.56,57300.0,35.5538,35.5616,35.5226,35.5226,57300.0
2013-11-21 11:10:00,45.57,45.64,45.57,45.6,29900.0,35.5304,35.5849,35.5304,35.5538,29900.0
2013-11-21 11:20:00,45.6,45.63,45.57,45.58,35500.0,35.5538,35.5771,35.5304,35.5382,35500.0
2013-11-21 11:30:00,45.58,45.59,45.54,45.59,61900.0,35.5382,35.546,35.507,35.546,61900.0
2013-11-21 11:40:00,45.58,45.62,45.58,45.59,53300.0,35.5382,35.5693,35.5382,35.546,53300.0
2013-11-21 11:50:00,45.59,45.59,45.56,45.59,29900.0,35.546,35.546,35.5226,35.546,29900.0
2013-11-21 12:00:00,45.58,45.59,45.57,45.59,23500.0,35.5382,35.546,35.5304,35.546,23500.0
2013-11-21 12:10:00,45.58,45.61,45.56,45.61,57200.0,35.5382,35.5616,35.5226,35.5616,57200.0
2013-11-21 12:20:00,45.6,45.66,45.6,45.64,20500.0,35.5538,35.6005,35.5538,35.5849,20500.0
2013-11-21 12:30:00,45.64,45.69,45.6,45.68,118700.0,35.5849,35.6239,35.5538,35.6161,118700.0
2013-11-21 12:40:00,45.68,45.72,45.66,45.71,37100.0,35.6161,35.6473,35.6005,35.6395,37100.0
2013-11-21 12:50:00,45.71,45.75,45.71,45.75,37900.0,35.6395,35.6707,35.6395,35.6707,37900.0
2013-11-21 13:00:00,45.74,45.78,45.72,45.78,30500.0,35.6629,35.6941,35.6473,35.6941,30500.0
2013-11-21 13:10:00,45.78,45.84,45.78,45.84,28300.0,35.6941,35.7409,35.6941,35.7409,28300.0
2013-11-21 13:20:00,45.83,45.84,45.81,45.82,26900.0,35.7331,35.7409,35.7175,35.7253,26900.0
2013-11-21 13:30:00,45.81,45.84,45.75,45.76,40700.0,35.7175,35.7409,35.6707,35.6785,40700.0
2013-11-21 13:40:00,45.76,45.82,45.75,45.82,30100.0,35.6785,35.7253,35.6707,35.7253,30100.0
2013-11-21 13:50:00,45.81,45.83,45.79,45.82,26900.0,35.7175,35.7331,35.7019,35.7253,26900.0
2013-11-21 14:00:00,45.83,45.83,45.77,45.77,25300.0,35.7331,35.7331,35.6863,35.6863,25300.0
2013-11-21 14:10:00,45.77,45.81,45.77,45.81,30300.0,35.6863,35.7175,35.6863,35.7175,30300.0
2013-11-21 14:20:00,45.81,45.88,45.8,45.86,51500.0,35.7175,35.7721,35.7097,35.7565,51500.0
2013-11-21 14:30:00,45.87,45.87,45.8,45.8,44400.0,35.7643,35.7643,35.7097,35.7097,44400.0
2013-11-21 14:40:00,45.8,45.83,45.79,45.8,43100.0,35.7097,35.7331,35.7019,35.7097,43100.0
2013-11-21 14:50:00,45.8,45.85,45.79,45.84,26900.0,35.7097,35.7487,35.7019,35.7409,26900.0
2013-11-21 15:00:00,45.84,45.85,45.78,45.79,36900.0,35.7409,35.7487,35.6941,35.7019,36900.0
2013-11-21 15:10:00,45.79,45.8,45.75,45.77,67200.0,35.7019,35.7097,35.6707,35.6863,67200.0
2013-11-21 15:20:00,45.76,45.78,45.76,45.77,42300.0,35.6785,35.6941,35.6785,35.6863,42300.0
2013-11-21 15:30:00,45.77,45.79,45.74,45.78,63400.0,35.6863,35.7019,35.6629,35.6941,63400.0
2013-11-21 15:40:00,45.78,45.78,45.73,45.74,93600.0,35.6941,35.6941,35.6551,35.6629,93600.0
2013-11-21 15:50:00,45.74,45.79,45.72,45.77,160900.0,35.6629,35.7019,35.6473,35.6863,160900.0
2013-11-22 09:30:00,45.57,45.74,45.47,45.53,67500.0,35.5304,35.6629,35.4524,35.4992,67500.0
2013-11-22 09:40:00,45.55,45.66,45.48,45.63,44400.0,35.5148,35.6005,35.4602,35.5771,44400.0
2013-11-22 09:50:00,45.61,45.7,45.58,45.7,40600.0,35.5616,35.6317,35.5382,35.6317,40600.0
2013-11-22 10:00:00,45.7,45.78,45.65,45.74,61000.0,35.6317,35.6941,35.5927,35.6629,61000.0
2013-11-22 10:10:00,45.74,45.8,45.74,45.78,36000.0,35.6629,35.7097,35.6629,35.6941,36000.0
2013-11-22 10:20:00,45.78,45.78,45.7,45.76,31800.0,35.6941,35.6941,35.6317,35.6785,31800.0
2013-11-22 10:30:00,45.76,45.78,45.72,45.74,30400.0,35.6785,35.6941,35.6473,35.6629,30400.0
2013-11-22 10:40:00,45.74,45.8,45.73,45.8,22700.0,35.6629,35.7097,35.6551,35.7097,22700.0
2013-11-22 10:50:00,45.8,45.84,45.77,45.84,20600.0,35.7097,35.7409,35.6863,35.7409,20600.0
2013-11-22 11:00:00,45.84,45.91,45.84,45.9,20300.0,35.7409,35.7955,35.7409,35.7877,20300.0
2013-11-22 11:10:00,45.9,45.92,45.88,45.9,20900.0,35.7877,35.8033,35.7721,35.7877,20900.0
2013-11-22 11:20:00,45.9,45.92,45.85,45.86,36400.0,35.7877,35.8033,35.7487,35.7565,36400.0
2013-11-22 11:30:00,45.86,45.93,45.85,45.92,22800.0,35.7565,35.8111,35.7487,35.8033,22800.0
2013-11-22 11:40:00,45.91,45.93,45.9,45.9,20800.0,35.7955,35.8111,35.7877,35.7877,20800.0
2013-11-22 11:50:00,45.91,45.95,45.9,45.93,30500.0,35.7955,35.8266,35.7877,35.8111,30500.0
2013-11-22 12:00:00,45.92,45.94,45.89,45.94,23600.0,35.8033,35.8188,35.7799,35.8188,23600.0
2013-11-22 12:10:00,45.94,45.99,45.93,45.97,38800.0,35.8188,35.8578,35.8111,35.8422,38800.0
2013-11-22 12:20:00,45.97,46.0,45.97,46.0,20700.0,35.8422,35.8656,35.8422,35.8656,20700.0
2013-11-22 12:30:00,46.0,46.05,45.98,46.05,53900.0,35.8656,35.9046,35.85,35.9046,53900.0
2013-11-22 12:40:00,46.05,46.08,46.04,46.05,28100.0,35.9046,35.928,35.8968,35.9046,28100.0
2013-11-22 12:50:00,46.05,46.07,46.03,46.07,20800.0,35.9046,35.9202,35.889,35.9202,20800.0
2013-11-22 13:00:00,46.07,46.1,46.04,46.09,27400.0,35.9202,35.9436,35.8968,35.9358,27400.0
2013-11-22 13:10:00,46.09,46.11,46.08,46.1,38300.0,35.9358,35.9514,35.928,35.9436,38300.0
2013-11-22 13:20:00,46.09,46.11,46.05,46.05,83100.0,35.9358,35.9514,35.9046,35.9046,83100.0
2013-11-22 13:30:00,46.05,46.05,45.95,45.97,41000.0,35.9046,35.9046,35.8266,35.8422,41000.0
2013-11-22 13:40:00,45.97,45.97,45.94,45.95,25600.0,35.8422,35.8422,35.8188,35.8266,25600.0
2013-11-22 13:50:00,45.95,45.98,45.94,45.95,23900.0,35.8266,35.85,35.8188,35.8266,23900.0
2013-11-22 14:00:00,45.95,45.97,45.9,45.97,38500.0,35.8266,35.8422,35.7877,35.8422,38500.0
2013-11-22 14:10:00,45.96,45.97,45.94,45.96,25000.0,35.8344,35.8422,35.8188,35.8344,25000.0
2013-11-22 14:20:00,45.95,45.96,45.93,45.94,41600.0,35.8266,35.8344,35.8111,35.8188,41600.0
2013-11-22 14:30:00,45.94,45.96,45.94,45.96,22200.0,35.8188,35.8344,35.8188,35.8344,22200.0
2013-11-22 14:40:00,45.96,46.0,45.95,46.0,30800.0,35.8344,35.8656,35.8266,35.8656,30800.0
2013-11-22 14:50:00,46.0,46.04,45.99,45.99,50600.0,35.8656,35.8968,35.8578,35.8578,50600.0
2013-11-22 15:00:00,45.99,46.03,45.98,46.03,42400.0,35.8578,35.889,35.85,35.889,42400.0
2013-11-22 15:10:00,46.03,46.04,45.98,45.99,48000.0,35.889,35.8968,35.85,35.8578,48000.0
2013-11-22 15:20:00,45.99,46.04,45.97,46.04,88900.0,35.8578,35.8968,35.8422,35.8968,88900.0
2013-11-22 15:30:00,46.04,46.09,46.03,46.08,71500.0,35.8968,35.9358,35.889,35.928,71500.0
2013-11-22 15:40:00,46.08,46.13,46.08,46.09,64100.0,35.928,35.967,35.928,35.9358,64100.0
2013-11-22 15:50:00,46.1,46.12,46.08,46.1,116100.0,35.9436,35.9592,35.928,35.9436,116100.0
2013-11-25 09:30:00,46.22,46.33,46.19,46.29,64700.0,36.0372,36.1229,36.0138,36.0917,64700.0
2013-11-25 09:40:00,46.3,46.38,46.14,46.17,46800.0,36.0995,36.1619,35.9748,35.9982,46800.0
2013-11-25 09:50:00,46.14,46.21,46.12,46.19,35900.0,35.9748,36.0294,35.9592,36.0138,35900.0
2013-11-25 10:00:00,46.2,46.22,46.15,46.16,43300.0,36.0216,36.0372,35.9826,35.9904,43300.0
2013-11-25 10:10:00,46.16,46.21,46.11,46.11,62900.0,35.9904,36.0294,35.9514,35.9514,62900.0
2013-11-25 10:20:00,46.12,46.17,46.08,46.08,58500.0,35.9592,35.9982,35.928,35.928,58500.0
2013-11-25 10:30:00,46.09,46.12,46.03,46.11,56000.0,35.9358,35.9592,35.889,35.9514,56000.0
2013-11-25 10:40:00,46.11,46.11,46.02,46.03,48100.0,35.9514,35.9514,35.8812,35.889,48100.0
2013-11-25 10:50:00,46.04,46.1,46.02,46.06,42800.0,35.8968,35.9436,35.8812,35.9124,42800.0
2013-11-25 11:00:00,46.07,46.08,46.03,46.05,24300.0,35.9202,35.928,35.889,35.9046,24300.0
2013-11-25 11:10:00,46.05,46.08,46.02,46.02,41400.0,35.9046,35.928,35.8812,35.8812,41400.0
2013-11-25 11:20:00,46.03,46.04,46.0,46.0,82900.0,35.889,35.8968,35.8656,35.8656,82900.0
2013-11-25 11:30:00,46.01,46.04,45.85,45.85,58100.0,35.8734,35.8968,35.7487,35.7487,58100.0
2013-11-25 11:40:00,45.86,45.88,45.81,45.86,50800.0,35.7565,35.7721,35.7175,35.7565,50800.0
2013-11-25 11:50:00,45.86,46.0,45.84,45.97,29900.0,35.7565,35.8656,35.7409,35.8422,29900.0
2013-11-25 12:00:00,45.96,46.04,45.96,46.04,17200.0,35.8344,35.8968,35.8344,35.8968,17200.0
2013-11-25 12:10:00,46.05,46.05,46.02,46.05,16100.0,35.9046,35.9046,35.8812,35.9046,16100.0
2013-11-25 12:20:00,46.05,46.12,46.04,46.11,12900.0,35.9046,35.9592,35.8968,35.9514,12900.0
2013-11-25 12:30:00,46.11,46.11,46.01,46.02,12700.0,35.9514,35.9514,35.8734,35.8812,12700.0
2013-11-25 12:40:00,46.02,46.02,45.94,45.95,31100.0,35.8812,35.8812,35.8188,35.8266,31100.0
2013-11-25 12:50:00,45.94,45.95,45.87,45.91,51400.0,35.8188,35.8266,35.7643,35.7955,51400.0
2013-11-25 13:00:00,45.9,45.92,45.87,45.88,47400.0,35.7877,35.8033,35.7643,35.7721,47400.0
2013-11-25 13:10:00,45.88,45.9,45.86,45.87,29500.0,35.7721,35.7877,35.7565,35.7643,29500.0
2013-11-25 13:20:00,45.87,45.88,45.82,45.84,68700.0,35.7643,35.7721,35.7253,35.7409,68700.0
2013-11-25 13:30:00,45.84,45.88,45.82,45.85,29000.0,35.7409,35.7721,35.7253,35.7487,29000.0
2013-11-25 13:40:00,45.85,45.87,45.83,45.84,32800.0,35.7487,35.7643,35.7331,35.7409,32800.0
2013-11-25 13:50:00,45.84,45.85,45.83,45.84,28400.0,35.7409,35.7487,35.7331,35.7409,28400.0
2013-11-25 14:00:00,45.84,45.85,45.79,45.79,39200.0,35.7409,35.7487,35.7019,35.7019,39200.0
2013-11-25 14:10:00,45.79,45.79,45.75,45.75,23000.0,35.7019,35.7019,35.6707,35.6707,23000.0
2013-11-25 14:20:00,45.76,45.76,45.73,45.73,38000.0,35.6785,35.6785,35.6551,35.6551,38000.0
2013-11-25 14:30:00,45.73,45.74,45.71,45.71,36300.0,35.6551,35.6629,35.6395,35.6395,36300.0
2013-11-25 14:40:00,45.71,45.71,45.63,45.63,61600.0,35.6395,35.6395,35.5771,35.5771,61600.0
2013-11-25 14:50:00,45.63,45.73,45.63,45.72,44500.0,35.5771,35.6551,35.5771,35.6473,44500.0
2013-11-25 15:00:00,45.71,45.72,45.66,45.66,124800.0,35.6395,35.6473,35.6005,35.6005,124800.0
2013-11-25 15:10:00,45.65,45.65,45.58,45.64,66000.0,35.5927,35.5927,35.5382,35.5849,66000.0
2013-11-25 15:20:00,45.64,45.64,45.56,45.56,58600.0,35.5849,35.5849,35.5226,35.5226,58600.0
2013-11-25 15:30:00,45.56,45.58,45.53,45.57,85400.0,35.5226,35.5382,35.4992,35.5304,85400.0
2013-11-25 15:40:00,45.58,45.66,45.54,45.64,172400.0,35.5382,35.6005,35.507,35.5849,172400.0
2013-11-25 15:50:00,45.65,45.7,45.62,45.67,225200.0,35.5927,35.6317,35.5693,35.6083,225200.0
2013-11-26 09:30:00,45.66,45.75,45.66,45.71,49500.0,35.6005,35.6707,35.6005,35.6395,49500.0
2013-11-26 09:40:00,45.72,45.75,45.63,45.69,36800.0,35.6473,35.6707,35.5771,35.6239,36800.0
2013-11-26 09:50:00,45.72,45.72,45.64,45.66,29700.0,35.6473,35.6473,35.5849,35.6005,29700.0
2013-11-26 10:00:00,45.68,45.75,45.65,45.74,39500.0,35.6161,35.6707,35.5927,35.6629,39500.0
2013-11-26 10:10:00,45.75,45.75,45.69,45.73,27500.0,35.6707,35.6707,35.6239,35.6551,27500.0
2013-11-26 10:20:00,45.74,45.75,45.69,45.73,53600.0,35.6629,35.6707,35.6239,35.6551,53600.0
2013-11-26 10:30:00,45.74,45.76,45.7,45.74,32400.0,35.6629,35.6785,35.6317,35.6629,32400.0
2013-11-26 10:40:00,45.74,45.74,45.63,45.63,20600.0,35.6629,35.6629,35.5771,35.5771,20600.0
2013-11-26 10:50:00,45.64,45.69,45.62,45.69,36400.0,35.5849,35.6239,35.5693,35.6239,36400.0
2013-11-26 11:00:00,45.69,45.76,45.69,45.75,34400.0,35.6239,35.6785,35.6239,35.6707,34400.0
2013-11-26 11:10:00,45.75,45.77,45.73,45.74,26000.0,35.6707,35.6863,35.6551,35.6629,26000.0
2013-11-26 11:20:00,45.75,45.76,45.73,45.73,30700.0,35.6707,35.6785,35.6551,35.6551,30700.0
2013-11-26 11:30:00,45.73,45.76,45.72,45.75,36700.0,35.6551,35.6785,35.6473,35.6707,36700.0
2013-11-26 11:40:00,45.76,45.76,45.71,45.74,32000.0,35.6785,35.6785,35.6395,35.6629,32000.0
2013-11-26 11:50:00,45.74,45.74,45.65,45.66,29800.0,35.6629,35.6629,35.5927,35.6005,29800.0
2013-11-26 12:00:00,45.65,45.69,45.64,45.65,46300.0,35.5927,35.6239,35.5849,35.5927,46300.0
2013-11-26 12:10:00,45.65,45.72,45.64,45.68,25400.0,35.5927,35.6473,35.5849,35.6161,25400.0
2013-11-26 12:20:00,45.69,45.76,45.67,45.76,40600.0,35.6239,35.6785,35.6083,35.6785,40600.0
2013-11-26 12:30:00,45.75,45.76,45.73,45.75,21300.0,35.6707,35.6785,35.6551,35.6707,21300.0
2013-11-26 12:40:00,45.75,45.76,45.73,45.75,22000.0,35.6707,35.6785,35.6551,35.6707,22000.0
2013-11-26 12:50:00,45.75,45.75,45.73,45.74,33700.0,35.6707,35.6707,35.6551,35.6629,33700.0
2013-11-26 13:00:00,45.74,45.76,45.74,45.74,24900.0,35.6629,35.6785,35.6629,35.6629,24900.0
2013-11-26 13:10:00,45.75,45.75,45.72,45.72,26700.0,35.6707,35.6707,35.6473,35.6473,26700.0
2013-11-26 13:20:00,45.72,45.73,45.71,45.71,29600.0,35.6473,35.6551,35.6395,35.6395,29600.0
2013-11-26 13:30:00,45.72,45.74,45.71,45.71,18700.0,35.6473,35.6629,35.6395,35.6395,18700.0
2013-11-26 13:40:00,45.71,45.75,45.71,45.75,20200.0,35.6395,35.6707,35.6395,35.6707,20200.0
2013-11-26 13:50:00,45.75,45.75,45.71,45.72,21500.0,35.6707,35.6707,35.6395,35.6473,21500.0
2013-11-26 14:00:00,45.72,45.73,45.71,45.73,11900.0,35.6473,35.6551,35.6395,35.6551,11900.0
2013-11-26 14:10:00,45.73,45.73,45.7,45.71,24100.0,35.6551,35.6551,35.6317,35.6395,24100.0
2013-11-26 14:20:00,45.71,45.71,45.69,45.7,17800.0,35.6395,35.6395,35.6239,35.6317,17800.0
2013-11-26 14:30:00,45.7,45.71,45.69,45.71,29900.0,35.6317,35.6395,35.6239,35.6395,29900.0
2013-11-26 14:40:00,45.72,45.73,45.7,45.71,16400.0,35.6473,35.6551,35.6317,35.6395,16400.0
2013-11-26 14:50:00,45.71,45.73,45.71,45.72,35900.0,35.6395,35.6551,35.6395,35.6473,35900.0
2013-11-26 15:00:00,45.72,45.73,45.71,45.73,40600.0,35.6473,35.6551,35.6395,35.6551,40600.0
2013-11-26 15:10:00,45.73,45.8,45.73,45.79,234900.0,35.6551,35.7097,35.6551,35.7019,234900.0
2013-11-26 15:20:00,45.79,45.8,45.77,45.77,81500.0,35.7019,35.7097,35.6863,35.6863,81500.0
2013-11-26 15:30:00,45.77,45.77,45.74,45.74,34200.0,35.6863,35.6863,35.6629,35.6629,34200.0
2013-11-26 15:40:00,45.75,45.75,45.69,45.72,159900.0,35.6707,35.6707,35.6239,35.6473,159900.0
2013-11-26 15:50:00,45.72,45.74,45.7,45.72,216400.0,35.6473,35.6629,35.6317,35.6473,216400.0
2013-11-27 09:30:00,45.75,45.77,45.68,45.74,61100.0,35.6707,35.6863,35.6161,35.6629,61100.0
2013-11-27 09:40:00,45.73,45.76,45.7,45.75,58100.0,35.6551,35.6785,35.6317,35.6707,58100.0
2013-11-27 09:50:00,45.75,45.8,45.7,45.72,47700.0,35.6707,35.7097,35.6317,35.6473,47700.0
2013-11-27 10:00:00,45.73,45.75,45.72,45.73,15200.0,35.6551,35.6707,35.6473,35.6551,15200.0
2013-11-27 10:10:00,45.73,45.75,45.64,45.64,23900.0,35.6551,35.6707,35.5849,35.5849,23900.0
2013-11-27 10:20:00,45.65,45.67,45.62,45.63,20500.0,35.5927,35.6083,35.5693,35.5771,20500.0
2013-11-27 10:30:00,45.62,45.66,45.61,45.64,32500.0,35.5693,35.6005,35.5616,35.5849,32500.0
2013-11-27 10:40:00,45.64,45.65,45.63,45.65,17200.0,35.5849,35.5927,35.5771,35.5927,17200.0
2013-11-27 10:50:00,45.65,45.67,45.63,45.64,18800.0,35.5927,35.6083,35.5771,35.5849,18800.0
2013-11-27 11:00:00,45.64,45.73,45.63,45.72,57500.0,35.5849,35.6551,35.5771,35.6473,57500.0
2013-11-27 11:10:00,45.72,45.78,45.71,45.77,105800.0,35.6473,35.6941,35.6395,35.6863,105800.0
2013-11-27 11:20:00,45.77,45.77,45.72,45.72,65300.0,35.6863,35.6863,35.6473,35.6473,65300.0
2013-11-27 11:30:00,45.72,45.75,45.71,45.71,11700.0,35.6473,35.6707,35.6395,35.6395,11700.0
2013-11-27 11:40:00,45.7,45.73,45.69,45.72,8800.0,35.6317,35.6551,35.6239,35.6473,8800.0
2013-11-27 11:50:00,45.73,45.73,45.66,45.67,14400.0,35.6551,35.6551,35.6005,35.6083,14400.0
2013-11-27 12:00:00,45.67,45.67,45.61,45.63,20800.0,35.6083,35.6083,35.5616,35.5771,20800.0
2013-11-27 12:10:00,45.63,45.63,45.6,45.61,22100.0,35.5771,35.5771,35.5538,35.5616,22100.0
2013-11-27 12:20:00,45.61,45.63,45.61,45.63,11800.0,35.5616,35.5771,35.5616,35.5771,11800.0
2013-11-27 12:30:00,45.64,45.67,45.63,45.66,23500.0,35.5849,35.6083,35.5771,35.6005,23500.0
2013-11-27 12:40:00,45.66,45.67,45.65,45.66,12800.0,35.6005,35.6083,35.5927,35.6005,12800.0
2013-11-27 12:50:00,45.66,45.66,45.6,45.61,29000.0,35.6005,35.6005,35.5538,35.5616,29000.0
2013-11-27 13:00:00,45.61,45.61,45.58,45.6,53000.0,35.5616,35.5616,35.5382,35.5538,53000.0
2013-11-27 13:10:00,45.59,45.61,45.59,45.59,26500.0,35.546,35.5616,35.546,35.546,26500.0
2013-11-27 13:20:00,45.59,45.61,45.59,45.6,43500.0,35.546,35.5616,35.546,35.5538,43500.0
2013-11-27 13:30:00,45.6,45.65,45.6,45.65,24000.0,35.5538,35.5927,35.5538,35.5927,24000.0
2013-11-27 13:40:00,45.66,45.68,45.65,45.66,16200.0,35.6005,35.6161,35.5927,35.6005,16200.0
2013-11-27 13:50:00,45.66,45.67,45.61,45.67,40300.0,35.6005,35.6083,35.5616,35.6083,40300.0
2013-11-27 14:00:00,45.66,45.7,45.36,45.6,194300.0,35.6005,35.6317,35.3666,35.5538,194300.0
2013-11-27 14:10:00,45.6,45.64,45.59,45.63,34600.0,35.5538,35.5849,35.546,35.5771,34600.0
2013-11-27 14:20:00,45.64,45.65,45.63,45.64,6400.0,35.5849,35.5927,35.5771,35.5849,6400.0
2013-11-27 14:30:00,45.64,45.65,45.6,45.62,27700.0,35.5849,35.5927,35.5538,35.5693,27700.0
2013-11-27 14:40:00,45.62,45.65,45.62,45.64,45200.0,35.5693,35.5927,35.5693,35.5849,45200.0
2013-11-27 14:50:00,45.65,45.66,45.64,45.66,44600.0,35.5927,35.6005,35.5849,35.6005,44600.0
2013-11-27 15:00:00,45.66,45.69,45.65,45.69,26900.0,35.6005,35.6239,35.5927,35.6239,26900.0
2013-11-27 15:10:00,45.68,45.69,45.61,45.62,29400.0,35.6161,35.6239,35.5616,35.5693,29400.0
2013-11-27 15:20:00,45.62,45.66,45.62,45.66,25600.0,35.5693,35.6005,35.5693,35.6005,25600.0
2013-11-27 15:30:00,45.66,45.66,45.63,45.64,29300.0,35.6005,35.6005,35.5771,35.5849,29300.0
2013-11-27 15:40:00,45.63,45.65,45.63,45.65,40300.0,35.5771,35.5927,35.5771,35.5927,40300.0
2013-11-27 15:50:00,45.65,45.66,45.62,45.64,140600.0,35.5927,35.6005,35.5693,35.5849,140600.0
2013-11-29 09:30:00,45.59,45.61,45.44,45.61,52800.0,35.546,35.5616,35.429,35.5616,52800.0
2013-11-29 09:40:00,45.6,45.61,45.55,45.6,26400.0,35.5538,35.5616,35.5148,35.5538,26400.0
2013-11-29 09:50:00,45.6,45.67,45.6,45.66,14500.0,35.5538,35.6083,35.5538,35.6005,14500.0
2013-11-29 10:00:00,45.66,45.69,45.66,45.66,24400.0,35.6005,35.6239,35.6005,35.6005,24400.0
2013-11-29 10:10:00,45.65,45.66,45.57,45.58,33700.0,35.5927,35.6005,35.5304,35.5382,33700.0
2013-11-29 10:20:00,45.58,45.62,45.57,45.61,14200.0,35.5382,35.5693,35.5304,35.5616,14200.0
2013-11-29 10:30:00,45.61,45.68,45.59,45.67,13900.0,35.5616,35.6161,35.546,35.6083,13900.0
2013-11-29 10:40:00,45.66,45.67,45.65,45.66,16100.0,35.6005,35.6083,35.5927,35.6005,16100.0
2013-11-29 10:50:00,45.66,45.66,45.59,45.59,24800.0,35.6005,35.6005,35.546,35.546,24800.0
2013-11-29 11:00:00,45.59,45.64,45.58,45.59,32800.0,35.546,35.5849,35.5382,35.546,32800.0
2013-11-29 11:10:00,45.59,45.61,45.58,45.6,16600.0,35.546,35.5616,35.5382,35.5538,16600.0
2013-11-29 11:20:00,45.61,45.62,45.53,45.53,32200.0,35.5616,35.5693,35.4992,35.4992,32200.0
2013-11-29 11:30:00,45.53,45.62,45.52,45.61,32600.0,35.4992,35.5693,35.4914,35.5616,32600.0
2013-11-29 11:40:00,45.62,45.66,45.61,45.64,31700.0,35.5693,35.6005,35.5616,35.5849,31700.0
2013-11-29 11:50:00,45.64,45.71,45.63,45.69,50800.0,35.5849,35.6395,35.5771,35.6239,50800.0
2013-11-29 12:00:00,45.69,45.7,45.67,45.7,28400.0,35.6239,35.6317,35.6083,35.6317,28400.0
2013-11-29 12:10:00,45.7,45.75,45.69,45.75,28700.0,35.6317,35.6707,35.6239,35.6707,28700.0
2013-11-29 12:20:00,45.73,45.74,45.71,45.72,43100.0,35.6551,35.6629,35.6395,35.6473,43100.0
2013-11-29 12:30:00,45.72,45.79,45.69,45.79,63900.0,35.6473,35.7019,35.6239,35.7019,63900.0
2013-11-29 12:40:00,45.79,45.82,45.59,45.6,76600.0,35.7019,35.7253,35.546,35.5538,76600.0
2013-11-29 12:50:00,45.61,45.72,45.57,45.67,196500.0,35.5616,35.6473,35.5304,35.6083,196500.0
2013-12-02 09:30:00,45.27,45.36,45.23,45.32,85500.0,35.5831,35.6538,35.5516,35.6224,85500.0
2013-12-02 09:40:00,45.3,45.32,45.13,45.22,74100.0,35.6066,35.6224,35.473,35.5438,74100.0
2013-12-02 09:50:00,45.22,45.28,45.19,45.24,52800.0,35.5438,35.5909,35.5202,35.5595,52800.0
2013-12-02 10:00:00,45.23,45.3,45.19,45.2,82000.0,35.5516,35.6066,35.5202,35.528,82000.0
2013-12-02 10:10:00,45.21,45.25,45.11,45.11,48500.0,35.5359,35.5673,35.4573,35.4573,48500.0
2013-12-02 10:20:00,45.11,45.18,45.1,45.12,37500.0,35.4573,35.5123,35.4494,35.4652,37500.0
2013-12-02 10:30:00,45.12,45.16,45.12,45.15,41900.0,35.4652,35.4966,35.4652,35.4887,41900.0
2013-12-02 10:40:00,45.16,45.19,45.12,45.12,36000.0,35.4966,35.5202,35.4652,35.4652,36000.0
2013-12-02 10:50:00,45.12,45.12,45.04,45.06,55600.0,35.4652,35.4652,35.4023,35.418,55600.0
2013-12-02 11:00:00,45.06,45.18,45.05,45.18,99800.0,35.418,35.5123,35.4101,35.5123,99800.0
2013-12-02 11:10:00,45.19,45.19,45.13,45.13,58200.0,35.5202,35.5202,35.473,35.473,58200.0
2013-12-02 11:20:00,45.14,45.14,45.07,45.1,114700.0,35.4809,35.4809,35.4259,35.4494,114700.0
2013-12-02 11:30:00,45.1,45.11,45.06,45.06,56100.0,35.4494,35.4573,35.418,35.418,56100.0
2013-12-02 11:40:00,45.06,45.06,45.05,45.05,62000.0,35.418,35.418,35.4101,35.4101,62000.0
2013-12-02 11:50:00,45.05,45.07,45.05,45.05,171100.0,35.4101,35.4259,35.4101,35.4101,171100.0
2013-12-02 12:00:00,45.06,45.06,45.05,45.05,47400.0,35.418,35.418,35.4101,35.4101,47400.0
2013-12-02 12:10:00,45.05,45.06,45.01,45.01,81700.0,35.4101,35.418,35.3787,35.3787,81700.0
2013-12-02 12:20:00,45.01,45.03,44.98,44.99,86900.0,35.3787,35.3944,35.3551,35.363,86900.0
2013-12-02 12:30:00,44.98,45.02,44.98,45.02,71300.0,35.3551,35.3866,35.3551,35.3866,71300.0
2013-12-02 12:40:00,45.01,45.02,45.0,45.01,48200.0,35.3787,35.3866,35.3708,35.3787,48200.0
2013-12-02 12:50:00,45.01,45.01,45.0,45.0,38300.0,35.3787,35.3787,35.3708,35.3708,38300.0
2013-12-02 13:00:00,45.0,45.01,44.98,45.0,59100.0,35.3708,35.3787,35.3551,35.3708,59100.0
2013-12-02 13:10:00,44.99,45.0,44.98,44.98,28100.0,35.363,35.3708,35.3551,35.3551,28100.0
2013-12-02 13:20:00,44.98,45.01,44.98,45.0,72500.0,35.3551,35.3787,35.3551,35.3708,72500.0
2013-12-02 13:30:00,44.99,45.06,44.99,45.05,95400.0,35.363,35.418,35.363,35.4101,95400.0
2013-12-02 13:40:00,45.05,45.09,45.05,45.08,32600.0,35.4101,35.4416,35.4101,35.4337,32600.0
2013-12-02 13:50:00,45.07,45.08,45.04,45.05,73300.0,35.4259,35.4337,35.4023,35.4101,73300.0
2013-12-02 14:00:00,45.05,45.05,45.02,45.02,57600.0,35.4101,35.4101,35.3866,35.3866,57600.0
2013-12-02 14:10:00,45.02,45.02,44.91,44.94,102500.0,35.3866,35.3866,35.3001,35.3237,102500.0
2013-12-02 14:20:00,44.94,44.94,44.92,44.93,43100.0,35.3237,35.3237,35.308,35.3158,43100.0
2013-12-02 14:30:00,44.94,44.98,44.93,44.96,80200.0,35.3237,35.3551,35.3158,35.3394,80200.0
2013-12-02 14:40:00,44.96,45.02,44.96,45.0,68300.0,35.3394,35.3866,35.3394,35.3708,68300.0
2013-12-02 14:50:00,45.0,45.01,44.99,45.01,95700.0,35.3708,35.3787,35.363,35.3787,95700.0
2013-12-02 15:00:00,45.01,45.01,44.99,44.99,40800.0,35.3787,35.3787,35.363,35.363,40800.0
2013-12-02 15:10:00,44.99,45.01,44.99,45.0,74100.0,35.363,35.3787,35.363,35.3708,74100.0
2013-12-02 15:20:00,45.0,45.01,44.95,44.96,90600.0,35.3708,35.3787,35.3315,35.3394,90600.0
2013-12-02 15:30:00,44.95,44.96,44.9,44.92,98900.0,35.3315,35.3394,35.2922,35.308,98900.0
2013-12-02 15:40:00,44.91,44.99,44.91,44.98,132400.0,35.3001,35.363,35.3001,35.3551,132400.0
2013-12-02 15:50:00,44.98,44.98,44.89,44.96,291600.0,35.3551,35.3551,35.2844,35.3394,291600.0
2013-12-03 09:30:00,44.63,44.89,44.61,44.8,114500.0,35.08,35.2844,35.0643,35.2136,114500.0
2013-12-03 09:40:00,44.8,44.91,44.79,44.8,72200.0,35.2136,35.3001,35.2058,35.2136,72200.0
2013-12-03 09:50:00,44.8,44.84,44.78,44.83,49600.0,35.2136,35.2451,35.1979,35.2372,49600.0
2013-12-03 10:00:00,44.83,44.84,44.77,44.77,46100.0,35.2372,35.2451,35.1901,35.1901,46100.0
2013-12-03 10:10:00,44.77,44.81,44.75,44.79,42400.0,35.1901,35.2215,35.1743,35.2058,42400.0
2013-12-03 10:20:00,44.78,44.79,44.68,44.69,68700.0,35.1979,35.2058,35.1193,35.1272,68700.0
2013-12-03 10:30:00,44.68,44.78,44.68,44.75,28500.0,35.1193,35.1979,35.1193,35.1743,28500.0
2013-12-03 10:40:00,44.76,44.77,44.72,44.72,39000.0,35.1822,35.1901,35.1508,35.1508,39000.0
2013-12-03 10:50:00,44.71,44.72,44.65,44.65,26300.0,35.1429,35.1508,35.0957,35.0957,26300.0
2013-12-03 11:00:00,44.66,44.66,44.56,44.57,60200.0,35.1036,35.1036,35.025,35.0329,60200.0
2013-12-03 11:10:00,44.57,44.64,44.56,44.56,35700.0,35.0329,35.0879,35.025,35.025,35700.0
2013-12-03 11:20:00,44.58,44.6,44.55,44.57,22700.0,35.0407,35.0564,35.0171,35.0329,22700.0
2013-12-03 11:30:00,44.57,44.62,44.56,44.62,26900.0,35.0329,35.0722,35.025,35.0722,26900.0
2013-12-03 11:40:00,44.62,44.63,44.56,44.57,28400.0,35.0722,35.08,35.025,35.0329,28400.0
2013-12-03 11:50:00,44.57,44.62,44.55,44.62,24100.0,35.0329,35.0722,35.0171,35.0722,24100.0
2013-12-03 12:00:00,44.61,44.64,44.57,44.63,23500.0,35.0643,35.0879,35.0329,35.08,23500.0
2013-12-03 12:10:00,44.63,44.67,44.63,44.65,30400.0,35.08,35.1115,35.08,35.0957,30400.0
2013-12-03 12:20:00,44.66,44.7,44.66,44.68,20600.0,35.1036,35.135,35.1036,35.1193,20600.0
2013-12-03 12:30:00,44.68,44.69,44.64,44.65,30600.0,35.1193,35.1272,35.0879,35.0957,30600.0
2013-12-03 12:40:00,44.65,44.66,44.63,44.64,39900.0,35.0957,35.1036,35.08,35.0879,39900.0
2013-12-03 12:50:00,44.64,44.69,44.63,44.69,15300.0,35.0879,35.1272,35.08,35.1272,15300.0
2013-12-03 13:00:00,44.68,44.7,44.62,44.63,23600.0,35.1193,35.135,35.0722,35.08,23600.0
2013-12-03 13:10:00,44.63,44.64,44.6,44.63,20700.0,35.08,35.0879,35.0564,35.08,20700.0
2013-12-03 13:20:00,44.63,44.64,44.56,44.59,28800.0,35.08,35.0879,35.025,35.0486,28800.0
2013-12-03 13:30:00,44.6,44.6,44.55,44.57,25200.0,35.0564,35.0564,35.0171,35.0329,25200.0
2013-12-03 13:40:00,44.56,44.6,44.55,44.58,44500.0,35.025,35.0564,35.0171,35.0407,44500.0
2013-12-03 13:50:00,44.58,44.59,44.53,44.54,24700.0,35.0407,35.0486,35.0014,35.0093,24700.0
2013-12-03 14:00:00,44.54,44.55,44.52,44.53,25300.0,35.0093,35.0171,34.9936,35.0014,25300.0
2013-12-03 14:10:00,44.54,44.56,44.52,44.53,25500.0,35.0093,35.025,34.9936,35.0014,25500.0
2013-12-03 14:20:00,44.53,44.58,44.53,44.57,38500.0,35.0014,35.0407,35.0014,35.0329,38500.0
2013-12-03 14:30:00,44.57,44.66,44.56,44.65,76200.0,35.0329,35.1036,35.025,35.0957,76200.0
2013-12-03 14:40:00,44.65,44.72,44.63,44.71,51600.0,35.0957,35.1508,35.08,35.1429,51600.0
2013-12-03 14:50:00,44.72,44.72,44.67,44.67,63100.0,35.1508,35.1508,35.1115,35.1115,63100.0
2013-12-03 15:00:00,44.68,44.71,44.65,44.67,42300.0,35.1193,35.1429,35.0957,35.1115,42300.0
2013-12-03 15:10:00,44.68,44.68,44.64,44.64,49100.0,35.1193,35.1193,35.0879,35.0879,49100.0
2013-12-03 15:20:00,44.65,44.67,44.6,44.66,32300.0,35.0957,35.1115,35.0564,35.1036,32300.0
2013-12-03 15:30:00,44.67,44.68,44.63,44.63,73900.0,35.1115,35.1193,35.08,35.08,73900.0
2013-12-03 15:40:00,44.63,44.66,44.61,44.65,100700.0,35.08,35.1036,35.0643,35.0957,100700.0
2013-12-03 15:50:00,44.65,44.66,44.63,44.64,129500.0,35.0957,35.1036,35.08,35.0879,129500.0
2013-12-04 09:30:00,44.5,44.55,44.42,44.55,61400.0,34.9778,35.0171,34.915,35.0171,61400.0
2013-12-04 09:40:00,44.55,44.58,44.48,44.48,36500.0,35.0171,35.0407,34.9621,34.9621,36500.0
2013-12-04 09:50:00,44.48,44.5,44.41,44.47,53100.0,34.9621,34.9778,34.9071,34.9543,53100.0
2013-12-04 10:00:00,44.47,44.73,44.47,44.69,105700.0,34.9543,35.1586,34.9543,35.1272,105700.0
2013-12-04 10:10:00,44.69,44.76,44.67,44.72,33800.0,35.1272,35.1822,35.1115,35.1508,33800.0
2013-12-04 10:20:00,44.72,44.77,44.71,44.76,43200.0,35.1508,35.1901,35.1429,35.1822,43200.0
2013-12-04 10:30:00,44.75,44.77,44.72,44.74,38600.0,35.1743,35.1901,35.1508,35.1665,38600.0
2013-12-04 10:40:00,44.73,44.78,44.73,44.78,38500.0,35.1586,35.1979,35.1586,35.1979,38500.0
2013-12-04 10:50:00,44.78,44.79,44.73,44.77,35400.0,35.1979,35.2058,35.1586,35.1901,35400.0
2013-12-04 11:00:00,44.78,44.78,44.74,44.75,21000.0,35.1979,35.1979,35.1665,35.1743,21000.0
2013-12-04 11:10:00,44.75,44.78,44.72,44.73,47200.0,35.1743,35.1979,35.1508,35.1586,47200.0
2013-12-04 11:20:00,44.73,44.73,44.66,44.68,42600.0,35.1586,35.1586,35.1036,35.1193,42600.0
2013-12-04 11:30:00,44.68,44.69,44.62,44.63,26500.0,35.1193,35.1272,35.0722,35.08,26500.0
2013-12-04 11:40:00,44.62,44.71,44.61,44.65,54600.0,35.0722,35.1429,35.0643,35.0957,54600.0
2013-12-04 11:50:00,44.66,44.71,44.65,44.7,28900.0,35.1036,35.1429,35.0957,35.135,28900.0
2013-12-04 12:00:00,44.69,44.71,44.64,44.69,43200.0,35.1272,35.1429,35.0879,35.1272,43200.0
2013-12-04 12:10:00,44.7,44.72,44.62,44.62,22300.0,35.135,35.1508,35.0722,35.0722,22300.0
2013-12-04 12:20:00,44.6,44.62,44.55,44.59,32700.0,35.0564,35.0722,35.0171,35.0486,32700.0
2013-12-04 12:30:00,44.6,44.66,44.58,44.64,26300.0,35.0564,35.1036,35.0407,35.0879,26300.0
2013-12-04 12:40:00,44.65,44.68,44.62,44.64,22700.0,35.0957,35.1193,35.0722,35.0879,22700.0
2013-12-04 12:50:00,44.63,44.66,44.62,44.62,22200.0,35.08,35.1036,35.0722,35.0722,22200.0
2013-12-04 13:00:00,44.63,44.7,44.62,44.65,39700.0,35.08,35.135,35.0722,35.0957,39700.0
2013-12-04 13:10:00,44.64,44.64,44.54,44.56,25900.0,35.0879,35.0879,35.0093,35.025,25900.0
2013-12-04 13:20:00,44.55,44.55,44.39,44.39,45100.0,35.0171,35.0171,34.8914,34.8914,45100.0
2013-12-04 13:30:00,44.39,44.41,44.31,44.41,51300.0,34.8914,34.9071,34.8285,34.9071,51300.0
2013-12-04 13:40:00,44.41,44.44,44.39,44.44,30800.0,34.9071,34.9307,34.8914,34.9307,30800.0
2013-12-04 13:50:00,44.43,44.47,44.41,44.45,27400.0,34.9228,34.9543,34.9071,34.9385,27400.0
2013-12-04 14:00:00,44.45,44.52,44.45,44.5,45700.0,34.9385,34.9936,34.9385,34.9778,45700.0
2013-12-04 14:10:00,44.5,44.6,44.49,44.59,33100.0,34.9778,35.0564,34.97,35.0486,33100.0
2013-12-04 14:20:00,44.59,44.59,44.54,44.54,31000.0,35.0486,35.0486,35.0093,35.0093,31000.0
2013-12-04 14:30:00,44.54,44.63,44.54,44.58,49400.0,35.0093,35.08,35.0093,35.0407,49400.0
2013-12-04 14:40:00,44.58,44.6,44.57,44.6,28700.0,35.0407,35.0564,35.0329,35.0564,28700.0
2013-12-04 14:50:00,44.59,44.61,44.57,44.58,35400.0,35.0486,35.0643,35.0329,35.0407,35400.0
2013-12-04 15:00:00,44.58,44.6,44.58,44.59,36900.0,35.0407,35.0564,35.0407,35.0486,36900.0
2013-12-04 15:10:00,44.59,44.64,44.58,44.62,86500.0,35.0486,35.0879,35.0407,35.0722,86500.0
2013-12-04 15:20:00,44.62,44.62,44.59,44.6,62300.0,35.0722,35.0722,35.0486,35.0564,62300.0
2013-12-04 15:30:00,44.6,44.65,44.58,44.58,107200.0,35.0564,35.0957,35.0407,35.0407,107200.0
2013-12-04 15:40:00,44.59,44.64,44.57,44.57,108100.0,35.0486,35.0879,35.0329,35.0329,108100.0
2013-12-04 15:50:00,44.57,44.58,44.55,44.55,148300.0,35.0329,35.0407,35.0171,35.0171,148300.0
2013-12-05 09:30:00,44.47,44.53,44.4,44.44,48800.0,34.9543,35.0014,34.8992,34.9307,48800.0
2013-12-05 09:40:00,44.44,44.47,44.36,44.45,33900.0,34.9307,34.9543,34.8678,34.9385,33900.0
2013-12-05 09:50:00,44.46,44.52,44.45,44.47,24500.0,34.9464,34.9936,34.9385,34.9543,24500.0
2013-12-05 10:00:00,44.48,44.56,44.47,44.55,39600.0,34.9621,35.025,34.9543,35.0171,39600.0
2013-12-05 10:10:00,44.56,44.61,44.56,44.59,42100.0,35.025,35.0643,35.025,35.0486,42100.0
2013-12-05 10:20:00,44.58,44.58,44.54,44.56,35900.0,35.0407,35.0407,35.0093,35.025,35900.0
2013-12-05 10:30:00,44.56,44.57,44.47,44.48,46300.0,35.025,35.0329,34.9543,34.9621,46300.0
2013-12-05 10:40:00,44.48,44.48,44.36,44.39,49000.0,34.9621,34.9621,34.8678,34.8914,49000.0
2013-12-05 10:50:00,44.39,44.53,44.39,44.52,37500.0,34.8914,35.0014,34.8914,34.9936,37500.0
2013-12-05 11:00:00,44.52,44.55,44.5,44.53,50700.0,34.9936,35.0171,34.9778,35.0014,50700.0
2013-12-05 11:10:00,44.52,44.56,44.52,44.55,42500.0,34.9936,35.025,34.9936,35.0171,42500.0
2013-12-05 11:20:00,44.54,44.55,44.49,44.49,35700.0,35.0093,35.0171,34.97,34.97,35700.0
2013-12-05 11:30:00,44.49,44.51,44.48,44.51,30900.0,34.97,34.9857,34.9621,34.9857,30900.0
2013-12-05 11:40:00,44.52,44.55,44.51,44.52,41100.0,34.9936,35.0171,34.9857,34.9936,41100.0
2013-12-05 11:50:00,44.52,44.55,44.51,44.53,20700.0,34.9936,35.0171,34.9857,35.0014,20700.0
2013-12-05 12:00:00,44.53,44.55,44.53,44.55,35800.0,35.0014,35.0171,35.0014,35.0171,35800.0
2013-12-05 12:10:00,44.55,44.56,44.53,44.53,55000.0,35.0171,35.025,35.0014,35.0014,55000.0
2013-12-05 12:20:00,44.53,44.55,44.51,44.52,22600.0,35.0014,35.0171,34.9857,34.9936,22600.0
2013-12-05 12:30:00,44.52,44.53,44.5,44.51,20400.0,34.9936,35.0014,34.9778,34.9857,20400.0
2013-12-05 12:40:00,44.51,44.55,44.5,44.55,28700.0,34.9857,35.0171,34.9778,35.0171,28700.0
2013-12-05 12:50:00,44.54,44.57,44.54,44.55,42400.0,35.0093,35.0329,35.0093,35.0171,42400.0
2013-12-05 13:00:00,44.55,44.56,44.53,44.53,16700.0,35.0171,35.025,35.0014,35.0014,16700.0
2013-12-05 13:10:00,44.54,44.54,44.51,44.51,30500.0,35.0093,35.0093,34.9857,34.9857,30500.0
2013-12-05 13:20:00,44.5,44.5,44.43,44.43,36000.0,34.9778,34.9778,34.9228,34.9228,36000.0
2013-12-05 13:30:00,44.44,44.46,44.43,44.45,16600.0,34.9307,34.9464,34.9228,34.9385,16600.0
2013-12-05 13:40:00,44.46,44.47,44.44,44.46,24300.0,34.9464,34.9543,34.9307,34.9464,24300.0
2013-12-05 13:50:00,44.47,44.51,44.45,44.49,35700.0,34.9543,34.9857,34.9385,34.97,35700.0
2013-12-05 14:00:00,44.49,44.52,44.49,44.51,30500.0,34.97,34.9936,34.97,34.9857,30500.0
2013-12-05 14:10:00,44.51,44.51,44.44,44.44,42700.0,34.9857,34.9857,34.9307,34.9307,42700.0
2013-12-05 14:20:00,44.45,44.48,44.45,44.47,36000.0,34.9385,34.9621,34.9385,34.9543,36000.0
2013-12-05 14:30:00,44.47,44.49,44.46,44.47,34000.0,34.9543,34.97,34.9464,34.9543,34000.0
2013-12-05 14:40:00,44.47,44.47,44.44,44.45,36800.0,34.9543,34.9543,34.9307,34.9385,36800.0
2013-12-05 14:50:00,44.44,44.45,44.41,44.44,47200.0,34.9307,34.9385,34.9071,34.9307,47200.0
2013-12-05 15:00:00,44.44,44.47,44.42,44.43,54500.0,34.9307,34.9543,34.915,34.9228,54500.0
2013-12-05 15:10:00,44.43,44.43,44.38,44.39,41700.0,34.9228,34.9228,34.8835,34.8914,41700.0
2013-12-05 15:20:00,44.39,44.45,44.38,44.42,50900.0,34.8914,34.9385,34.8835,34.915,50900.0
2013-12-05 15:30:00,44.43,44.45,44.39,44.4,108400.0,34.9228,34.9385,34.8914,34.8992,108400.0
2013-12-05 15:40:00,44.4,44.4,44.27,44.3,162200.0,34.8992,34.8992,34.797,34.8206,162200.0
2013-12-05 15:50:00,44.3,44.35,44.29,44.34,140800.0,34.8206,34.8599,34.8128,34.8521,140800.0
2013-12-06 09:30:00,44.82,45.05,44.8,44.85,52400.0,35.2294,35.4101,35.2136,35.2529,52400.0
2013-12-06 09:40:00,44.84,44.94,44.84,44.9,22200.0,35.2451,35.3237,35.2451,35.2922,22200.0
2013-12-06 09:50:00,44.89,44.98,44.86,44.9,36700.0,35.2844,35.3551,35.2608,35.2922,36700.0
2013-12-06 10:00:00,44.9,44.95,44.86,44.95,31500.0,35.2922,35.3315,35.2608,35.3315,31500.0
2013-12-06 10:10:00,44.94,45.0,44.91,44.98,50900.0,35.3237,35.3708,35.3001,35.3551,50900.0
2013-12-06 10:20:00,44.97,45.0,44.92,44.94,28900.0,35.3473,35.3708,35.308,35.3237,28900.0
2013-12-06 10:30:00,44.94,44.95,44.9,44.9,26800.0,35.3237,35.3315,35.2922,35.2922,26800.0
2013-12-06 10:40:00,44.89,44.92,44.79,44.79,53900.0,35.2844,35.308,35.2058,35.2058,53900.0
2013-12-06 10:50:00,44.8,44.86,44.8,44.82,27100.0,35.2136,35.2608,35.2136,35.2294,27100.0
2013-12-06 11:00:00,44.82,44.89,44.81,44.88,37800.0,35.2294,35.2844,35.2215,35.2765,37800.0
2013-12-06 11:10:00,44.88,44.9,44.84,44.84,18300.0,35.2765,35.2922,35.2451,35.2451,18300.0
2013-12-06 11:20:00,44.84,44.86,44.83,44.84,24600.0,35.2451,35.2608,35.2372,35.2451,24600.0
2013-12-06 11:30:00,44.84,44.89,44.84,44.88,28800.0,35.2451,35.2844,35.2451,35.2765,28800.0
2013-12-06 11:40:00,44.88,44.9,44.85,44.89,23000.0,35.2765,35.2922,35.2529,35.2844,23000.0
2013-12-06 11:50:00,44.89,44.92,44.84,44.87,39900.0,35.2844,35.308,35.2451,35.2687,39900.0
2013-12-06 12:00:00,44.87,44.89,44.85,44.86,9000.0,35.2687,35.2844,35.2529,35.2608,9000.0
2013-12-06 12:10:00,44.86,44.88,44.85,44.87,10700.0,35.2608,35.2765,35.2529,35.2687,10700.0
2013-12-06 12:20:00,44.87,44.88,44.86,44.87,13000.0,35.2687,35.2765,35.2608,35.2687,13000.0
2013-12-06 12:30:00,44.88,44.9,44.86,44.9,25100.0,35.2765,35.2922,35.2608,35.2922,25100.0
2013-12-06 12:40:00,44.9,44.93,44.87,44.9,22400.0,35.2922,35.3158,35.2687,35.2922,22400.0
2013-12-06 12:50:00,44.9,44.93,44.88,44.91,36000.0,35.2922,35.3158,35.2765,35.3001,36000.0
2013-12-06 13:00:00,44.92,44.92,44.82,44.83,36400.0,35.308,35.308,35.2294,35.2372,36400.0
2013-12-06 13:10:00,44.83,44.84,44.77,44.8,52100.0,35.2372,35.2451,35.1901,35.2136,52100.0
2013-12-06 13:20:00,44.79,44.81,44.75,44.75,23200.0,35.2058,35.2215,35.1743,35.1743,23200.0
2013-12-06 13:30:00,44.75,44.81,44.74,44.8,28500.0,35.1743,35.2215,35.1665,35.2136,28500.0
2013-12-06 13:40:00,44.81,44.82,44.79,44.82,42400.0,35.2215,35.2294,35.2058,35.2294,42400.0
2013-12-06 13:50:00,44.82,44.85,44.8,44.82,28200.0,35.2294,35.2529,35.2136,35.2294,28200.0
2013-12-06 14:00:00,44.81,44.85,44.8,44.83,40700.0,35.2215,35.2529,35.2136,35.2372,40700.0
2013-12-06 14:10:00,44.83,44.85,44.81,44.81,52100.0,35.2372,35.2529,35.2215,35.2215,52100.0
2013-12-06 14:20:00,44.8,44.83,44.8,44.83,14500.0,35.2136,35.2372,35.2136,35.2372,14500.0
2013-12-06 14:30:00,44.83,44.84,44.81,44.82,29400.0,35.2372,35.2451,35.2215,35.2294,29400.0
2013-12-06 14:40:00,44.82,44.84,44.8,44.81,31300.0,35.2294,35.2451,35.2136,35.2215,31300.0
2013-12-06 14:50:00,44.82,44.84,44.81,44.83,23600.0,35.2294,35.2451,35.2215,35.2372,23600.0
2013-12-06 15:00:00,44.83,44.84,44.82,44.82,37500.0,35.2372,35.2451,35.2294,35.2294,37500.0
2013-12-06 15:10:00,44.82,44.83,44.81,44.83,34600.0,35.2294,35.2372,35.2215,35.2372,34600.0
2013-12-06 15:20:00,44.82,44.83,44.82,44.82,27700.0,35.2294,35.2372,35.2294,35.2294,27700.0
2013-12-06 15:30:00,44.82,44.83,44.77,44.79,51500.0,35.2294,35.2372,35.1901,35.2058,51500.0
2013-12-06 15:40:00,44.79,44.8,44.74,44.75,102000.0,35.2058,35.2136,35.1665,35.1743,102000.0
2013-12-06 15:50:00,44.75,44.83,44.74,44.81,242300.0,35.1743,35.2372,35.1665,35.2215,242300.0
2013-12-09 09:30:00,44.85,44.93,44.77,44.77,68200.0,35.2529,35.3158,35.1901,35.1901,68200.0
2013-12-09 09:40:00,44.77,44.78,44.66,44.73,49100.0,35.1901,35.1979,35.1036,35.1586,49100.0
2013-12-09 09:50:00,44.73,44.89,44.73,44.84,38100.0,35.1586,35.2844,35.1586,35.2451,38100.0
2013-12-09 10:00:00,44.84,44.86,44.78,44.84,28300.0,35.2451,35.2608,35.1979,35.2451,28300.0
2013-12-09 10:10:00,44.84,44.86,44.76,44.77,39800.0,35.2451,35.2608,35.1822,35.1901,39800.0
2013-12-09 10:20:00,44.77,44.79,44.75,44.75,30300.0,35.1901,35.2058,35.1743,35.1743,30300.0
2013-12-09 10:30:00,44.75,44.76,44.69,44.72,83100.0,35.1743,35.1822,35.1272,35.1508,83100.0
2013-12-09 10:40:00,44.72,44.73,44.64,44.69,80800.0,35.1508,35.1586,35.0879,35.1272,80800.0
2013-12-09 10:50:00,44.69,44.74,44.68,44.72,24700.0,35.1272,35.1665,35.1193,35.1508,24700.0
2013-12-09 11:00:00,44.72,44.76,44.72,44.73,22000.0,35.1508,35.1822,35.1508,35.1586,22000.0
2013-12-09 11:10:00,44.74,44.78,44.71,44.72,55400.0,35.1665,35.1979,35.1429,35.1508,55400.0
2013-12-09 11:20:00,44.72,44.76,44.71,44.74,40100.0,35.1508,35.1822,35.1429,35.1665,40100.0
2013-12-09 11:30:00,44.75,44.76,44.72,44.75,26900.0,35.1743,35.1822,35.1508,35.1743,26900.0
2013-12-09 11:40:00,44.75,44.76,44.73,44.74,24500.0,35.1743,35.1822,35.1586,35.1665,24500.0
2013-12-09 11:50:00,44.75,44.76,44.74,44.74,18500.0,35.1743,35.1822,35.1665,35.1665,18500.0
2013-12-09 12:00:00,44.74,44.76,44.71,44.72,17200.0,35.1665,35.1822,35.1429,35.1508,17200.0
2013-12-09 12:10:00,44.73,44.76,44.72,44.74,19300.0,35.1586,35.1822,35.1508,35.1665,19300.0
2013-12-09 12:20:00,44.75,44.76,44.73,44.74,24300.0,35.1743,35.1822,35.1586,35.1665,24300.0
2013-12-09 12:30:00,44.74,44.76,44.72,44.72,25100.0,35.1665,35.1822,35.1508,35.1508,25100.0
2013-12-09 12:40:00,44.72,44.73,44.69,44.71,23600.0,35.1508,35.1586,35.1272,35.1429,23600.0
2013-12-09 12:50:00,44.71,44.73,44.69,44.72,23000.0,35.1429,35.1586,35.1272,35.1508,23000.0
2013-12-09 13:00:00,44.72,44.76,44.72,44.74,20100.0,35.1508,35.1822,35.1508,35.1665,20100.0
2013-12-09 13:10:00,44.75,44.76,44.74,44.74,20800.0,35.1743,35.1822,35.1665,35.1665,20800.0
2013-12-09 13:20:00,44.75,44.77,44.74,44.75,35000.0,35.1743,35.1901,35.1665,35.1743,35000.0
2013-12-09 13:30:00,44.75,44.78,44.74,44.76,20400.0,35.1743,35.1979,35.1665,35.1822,20400.0
2013-12-09 13:40:00,44.76,44.77,44.73,44.74,29800.0,35.1822,35.1901,35.1586,35.1665,29800.0
2013-12-09 13:50:00,44.73,44.74,44.7,44.7,15100.0,35.1586,35.1665,35.135,35.135,15100.0
2013-12-09 14:00:00,44.7,44.75,44.69,44.74,29400.0,35.135,35.1743,35.1272,35.1665,29400.0
2013-12-09 14:10:00,44.75,44.75,44.7,44.7,33300.0,35.1743,35.1743,35.135,35.135,33300.0
2013-12-09 14:20:00,44.71,44.74,44.7,44.74,28000.0,35.1429,35.1665,35.135,35.1665,28000.0
2013-12-09 14:30:00,44.73,44.79,44.73,44.76,57500.0,35.1586,35.2058,35.1586,35.1822,57500.0
2013-12-09 14:40:00,44.77,44.79,44.76,44.77,27400.0,35.1901,35.2058,35.1822,35.1901,27400.0
2013-12-09 14:50:00,44.78,44.78,44.72,44.72,35800.0,35.1979,35.1979,35.1508,35.1508,35800.0
2013-12-09 15:00:00,44.72,44.74,44.7,44.7,27900.0,35.1508,35.1665,35.135,35.135,27900.0
2013-12-09 15:10:00,44.71,44.72,44.7,44.7,49700.0,35.1429,35.1508,35.135,35.135,49700.0
2013-12-09 15:20:00,44.71,44.71,44.67,44.68,54500.0,35.1429,35.1429,35.1115,35.1193,54500.0
2013-12-09 15:30:00,44.68,44.72,44.68,44.71,48100.0,35.1193,35.1508,35.1193,35.1429,48100.0
2013-12-09 15:40:00,44.7,44.72,44.69,44.69,141700.0,35.135,35.1508,35.1272,35.1272,141700.0
2013-12-09 15:50:00,44.7,44.7,44.61,44.66,246400.0,35.135,35.135,35.0643,35.1036,246400.0
2013-12-10 09:30:00,44.68,44.77,44.51,44.55,174700.0,35.1193,35.1901,34.9857,35.0171,174700.0
2013-12-10 09:40:00,44.56,44.68,44.52,44.68,54400.0,35.025,35.1193,34.9936,35.1193,54400.0
2013-12-10 09:50:00,44.68,44.7,44.66,44.68,66500.0,35.1193,35.135,35.1036,35.1193,66500.0
2013-12-10 10:00:00,44.68,44.7,44.63,44.67,102200.0,35.1193,35.135,35.08,35.1115,102200.0
2013-12-10 10:10:00,44.67,44.7,44.6,44.6,372700.0,35.1115,35.135,35.0564,35.0564,372700.0
2013-12-10 10:20:00,44.6,44.66,44.58,44.59,92400.0,35.0564,35.1036,35.0407,35.0486,92400.0
2013-12-10 10:30:00,44.59,44.67,44.58,44.66,58200.0,35.0486,35.1115,35.0407,35.1036,58200.0
2013-12-10 10:40:00,44.66,44.67,44.62,44.65,51600.0,35.1036,35.1115,35.0722,35.0957,51600.0
2013-12-10 10:50:00,44.65,44.66,44.61,44.63,57100.0,35.0957,35.1036,35.0643,35.08,57100.0
2013-12-10 11:00:00,44.64,44.64,44.57,44.59,90500.0,35.0879,35.0879,35.0329,35.0486,90500.0
2013-12-10 11:10:00,44.6,44.61,44.57,44.6,42700.0,35.0564,35.0643,35.0329,35.0564,42700.0
2013-12-10 11:20:00,44.59,44.62,44.59,44.59,37900.0,35.0486,35.0722,35.0486,35.0486,37900.0
2013-12-10 11:30:00,44.6,44.6,44.5,44.51,58800.0,35.0564,35.0564,34.9778,34.9857,58800.0
2013-12-10 11:40:00,44.51,44.55,44.5,44.54,18700.0,34.9857,35.0171,34.9778,35.0093,18700.0
2013-12-10 11:50:00,44.53,44.56,44.51,44.51,34600.0,35.0014,35.025,34.9857,34.9857,34600.0
2013-12-10 12:00:00,44.51,44.54,44.49,44.53,26300.0,34.9857,35.0093,34.97,35.0014,26300.0
2013-12-10 12:10:00,44.52,44.55,44.49,44.5,81900.0,34.9936,35.0171,34.97,34.9778,81900.0
2013-12-10 12:20:00,44.5,44.51,44.47,44.49,38300.0,34.9778,34.9857,34.9543,34.97,38300.0
2013-12-10 12:30:00,44.48,44.5,44.46,44.47,37500.0,34.9621,34.9778,34.9464,34.9543,37500.0
2013-12-10 12:40:00,44.47,44.57,44.46,44.57,28300.0,34.9543,35.0329,34.9464,35.0329,28300.0
2013-12-10 12:50:00,44.57,44.62,44.53,44.61,27700.0,35.0329,35.0722,35.0014,35.0643,27700.0
2013-12-10 13:00:00,44.61,44.65,44.61,44.65,17900.0,35.0643,35.0957,35.0643,35.0957,17900.0
2013-12-10 13:10:00,44.64,44.69,44.64,44.64,32100.0,35.0879,35.1272,35.0879,35.0879,32100.0
2013-12-10 13:20:00,44.64,44.65,44.61,44.62,27800.0,35.0879,35.0957,35.0643,35.0722,27800.0
2013-12-10 13:30:00,44.61,44.63,44.61,44.62,18900.0,35.0643,35.08,35.0643,35.0722,18900.0
2013-12-10 13:40:00,44.63,44.66,44.62,44.65,16000.0,35.08,35.1036,35.0722,35.0957,16000.0
2013-12-10 13:50:00,44.66,44.67,44.58,44.62,38900.0,35.1036,35.1115,35.0407,35.0722,38900.0
2013-12-10 14:00:00,44.62,44.64,44.61,44.64,19800.0,35.0722,35.0879,35.0643,35.0879,19800.0
2013-12-10 14:10:00,44.64,44.66,44.61,44.61,37300.0,35.0879,35.1036,35.0643,35.0643,37300.0
2013-12-10 14:20:00,44.61,44.62,44.58,44.62,20200.0,35.0643,35.0722,35.0407,35.0722,20200.0
2013-12-10 14:30:00,44.62,44.66,44.61,44.65,37900.0,35.0722,35.1036,35.0643,35.0957,37900.0
2013-12-10 14:40:00,44.64,44.64,44.6,44.61,23200.0,35.0879,35.0879,35.0564,35.0643,23200.0
2013-12-10 14:50:00,44.6,44.66,44.6,44.66,38400.0,35.0564,35.1036,35.0564,35.1036,38400.0
2013-12-10 15:00:00,44.65,44.69,44.65,44.69,27900.0,35.0957,35.1272,35.0957,35.1272,27900.0
2013-12-10 15:10:00,44.69,44.72,44.67,44.67,37800.0,35.1272,35.1508,35.1115,35.1115,37800.0
2013-12-10 15:20:00,44.67,44.72,44.67,44.7,57900.0,35.1115,35.1508,35.1115,35.135,57900.0
2013-12-10 15:30:00,44.7,44.71,44.63,44.65,57100.0,35.135,35.1429,35.08,35.0957,57100.0
2013-12-10 15:40:00,44.65,44.68,44.62,44.62,88500.0,35.0957,35.1193,35.0722,35.0722,88500.0
2013-12-10 15:50:00,44.62,44.63,44.55,44.56,198100.0,35.0722,35.08,35.0171,35.025,198100.0
2013-12-11 09:30:00,44.5,44.64,44.43,44.46,58600.0,34.9778,35.0879,34.9228,34.9464,58600.0
2013-12-11 09:40:00,44.45,44.58,44.39,44.41,37800.0,34.9385,35.0407,34.8914,34.9071,37800.0
2013-12-11 09:50:00,44.41,44.46,44.33,44.44,46300.0,34.9071,34.9464,34.8442,34.9307,46300.0
2013-12-11 10:00:00,44.43,44.44,44.27,44.32,33100.0,34.9228,34.9307,34.797,34.8364,33100.0
2013-12-11 10:10:00,44.32,44.41,44.27,44.4,89200.0,34.8364,34.9071,34.797,34.8992,89200.0
2013-12-11 10:20:00,44.4,44.48,44.27,44.27,133300.0,34.8992,34.9621,34.797,34.797,133300.0
2013-12-11 10:30:00,44.27,44.35,44.27,44.28,21400.0,34.797,34.8599,34.797,34.8049,21400.0
2013-12-11 10:40:00,44.29,44.29,44.22,44.22,42100.0,34.8128,34.8128,34.7577,34.7577,42100.0
2013-12-11 10:50:00,44.22,44.34,44.22,44.33,28800.0,34.7577,34.8521,34.7577,34.8442,28800.0
2013-12-11 11:00:00,44.33,44.37,44.32,44.32,27300.0,34.8442,34.8757,34.8364,34.8364,27300.0
2013-12-11 11:10:00,44.31,44.35,44.28,44.29,35700.0,34.8285,34.8599,34.8049,34.8128,35700.0
2013-12-11 11:20:00,44.29,44.3,44.11,44.11,120100.0,34.8128,34.8206,34.6713,34.6713,120100.0
2013-12-11 11:30:00,44.11,44.17,44.08,44.08,97900.0,34.6713,34.7184,34.6477,34.6477,97900.0
2013-12-11 11:40:00,44.09,44.1,44.01,44.01,55600.0,34.6556,34.6634,34.5927,34.5927,55600.0
2013-12-11 11:50:00,44.02,44.02,43.97,43.99,44200.0,34.6005,34.6005,34.5612,34.577,44200.0
2013-12-11 12:00:00,43.99,44.01,43.94,43.98,50000.0,34.577,34.5927,34.5377,34.5691,50000.0
2013-12-11 12:10:00,43.99,44.01,43.95,43.95,51200.0,34.577,34.5927,34.5455,34.5455,51200.0
2013-12-11 12:20:00,43.95,43.97,43.91,43.93,23700.0,34.5455,34.5612,34.5141,34.5298,23700.0
2013-12-11 12:30:00,43.93,43.99,43.93,43.99,28400.0,34.5298,34.577,34.5298,34.577,28400.0
2013-12-11 12:40:00,43.99,44.01,43.98,43.99,13300.0,34.577,34.5927,34.5691,34.577,13300.0
2013-12-11 12:50:00,44.0,44.06,44.0,44.06,25400.0,34.5848,34.632,34.5848,34.632,25400.0
2013-12-11 13:00:00,44.06,44.11,44.06,44.09,47500.0,34.632,34.6713,34.632,34.6556,47500.0
2013-12-11 13:10:00,44.09,44.1,44.08,44.08,25100.0,34.6556,34.6634,34.6477,34.6477,25100.0
2013-12-11 13:20:00,44.08,44.11,44.08,44.08,22800.0,34.6477,34.6713,34.6477,34.6477,22800.0
2013-12-11 13:30:00,44.08,44.1,44.04,44.08,53800.0,34.6477,34.6634,34.6163,34.6477,53800.0
2013-12-11 13:40:00,44.08,44.13,44.08,44.09,34400.0,34.6477,34.687,34.6477,34.6556,34400.0
2013-12-11 13:50:00,44.1,44.17,44.09,44.15,25400.0,34.6634,34.7184,34.6556,34.7027,25400.0
2013-12-11 14:00:00,44.16,44.16,44.09,44.1,29600.0,34.7106,34.7106,34.6556,34.6634,29600.0
2013-12-11 14:10:00,44.09,44.09,44.05,44.06,37600.0,34.6556,34.6556,34.6241,34.632,37600.0
2013-12-11 14:20:00,44.06,44.06,44.02,44.04,52500.0,34.632,34.632,34.6005,34.6163,52500.0
2013-12-11 14:30:00,44.04,44.05,44.0,44.02,41800.0,34.6163,34.6241,34.5848,34.6005,41800.0
2013-12-11 14:40:00,44.02,44.03,43.98,43.98,40500.0,34.6005,34.6084,34.5691,34.5691,40500.0
2013-12-11 14:50:00,43.99,43.99,43.92,43.92,50400.0,34.577,34.577,34.5219,34.5219,50400.0
2013-12-11 15:00:00,43.93,43.93,43.89,43.9,85900.0,34.5298,34.5298,34.4984,34.5062,85900.0
2013-12-11 15:10:00,43.91,43.92,43.86,43.91,70000.0,34.5141,34.5219,34.4748,34.5141,70000.0
2013-12-11 15:20:00,43.91,43.91,43.86,43.86,66500.0,34.5141,34.5141,34.4748,34.4748,66500.0
2013-12-11 15:30:00,43.86,43.87,43.81,43.83,119200.0,34.4748,34.4826,34.4355,34.4512,119200.0
2013-12-11 15:40:00,43.83,43.84,43.72,43.73,139200.0,34.4512,34.4591,34.3647,34.3726,139200.0
2013-12-11 15:50:00,43.73,43.78,43.73,43.74,373300.0,34.3726,34.4119,34.3726,34.3805,373300.0
2013-12-12 09:30:00,43.7,43.79,43.55,43.76,62300.0,34.349,34.4198,34.2311,34.3962,62300.0
2013-12-12 09:40:00,43.76,43.92,43.75,43.89,55400.0,34.3962,34.5219,34.3883,34.4984,55400.0
2013-12-12 09:50:00,43.91,44.06,43.9,44.04,43900.0,34.5141,34.632,34.5062,34.6163,43900.0
2013-12-12 10:00:00,44.04,44.11,44.0,44.01,61200.0,34.6163,34.6713,34.5848,34.5927,61200.0
2013-12-12 10:10:00,44.0,44.03,43.96,43.98,47400.0,34.5848,34.6084,34.5534,34.5691,47400.0
2013-12-12 10:20:00,43.99,44.03,43.96,44.02,32300.0,34.577,34.6084,34.5534,34.6005,32300.0
2013-12-12 10:30:00,44.01,44.02,43.94,43.98,37300.0,34.5927,34.6005,34.5377,34.5691,37300.0
2013-12-12 10:40:00,43.98,44.01,43.94,43.99,35600.0,34.5691,34.5927,34.5377,34.577,35600.0
2013-12-12 10:50:00,43.98,43.99,43.91,43.97,33100.0,34.5691,34.577,34.5141,34.5612,33100.0
2013-12-12 11:00:00,43.96,44.03,43.94,44.03,35400.0,34.5534,34.6084,34.5377,34.6084,35400.0
2013-12-12 11:10:00,44.02,44.05,44.0,44.03,46200.0,34.6005,34.6241,34.5848,34.6084,46200.0
2013-12-12 11:20:00,44.03,44.03,43.97,44.0,39500.0,34.6084,34.6084,34.5612,34.5848,39500.0
2013-12-12 11:30:00,44.0,44.03,44.0,44.03,36200.0,34.5848,34.6084,34.5848,34.6084,36200.0
2013-12-12 11:40:00,44.03,44.03,43.99,44.0,45400.0,34.6084,34.6084,34.577,34.5848,45400.0
2013-12-12 11:50:00,44.0,44.04,43.99,44.0,29300.0,34.5848,34.6163,34.577,34.5848,29300.0
2013-12-12 12:00:00,44.0,44.02,43.96,44.0,45400.0,34.5848,34.6005,34.5534,34.5848,45400.0
2013-12-12 12:10:00,44.0,44.04,43.97,43.97,32600.0,34.5848,34.6163,34.5612,34.5612,32600.0
2013-12-12 12:20:00,43.97,43.97,43.87,43.9,20700.0,34.5612,34.5612,34.4826,34.5062,20700.0
2013-12-12 12:30:00,43.9,43.92,43.87,43.9,51600.0,34.5062,34.5219,34.4826,34.5062,51600.0
2013-12-12 12:40:00,43.91,43.96,43.88,43.95,20500.0,34.5141,34.5534,34.4905,34.5455,20500.0
2013-12-12 12:50:00,43.95,43.95,43.9,43.91,22800.0,34.5455,34.5455,34.5062,34.5141,22800.0
2013-12-12 13:00:00,43.91,43.98,43.91,43.96,22900.0,34.5141,34.5691,34.5141,34.5534,22900.0
2013-12-12 13:10:00,43.97,44.03,43.96,43.98,41000.0,34.5612,34.6084,34.5534,34.5691,41000.0
2013-12-12 13:20:00,43.98,44.0,43.97,43.99,17000.0,34.5691,34.5848,34.5612,34.577,17000.0
2013-12-12 13:30:00,44.0,44.05,43.98,44.05,30900.0,34.5848,34.6241,34.5691,34.6241,30900.0
2013-12-12 13:40:00,44.05,44.11,44.02,44.02,91700.0,34.6241,34.6713,34.6005,34.6005,91700.0
2013-12-12 13:50:00,44.03,44.07,44.02,44.07,17200.0,34.6084,34.6398,34.6005,34.6398,17200.0
2013-12-12 14:00:00,44.06,44.11,44.06,44.09,52200.0,34.632,34.6713,34.632,34.6556,52200.0
2013-12-12 14:10:00,44.09,44.11,44.08,44.1,32400.0,34.6556,34.6713,34.6477,34.6634,32400.0
2013-12-12 14:20:00,44.1,44.11,44.07,44.07,50300.0,34.6634,34.6713,34.6398,34.6398,50300.0
2013-12-12 14:30:00,44.07,44.1,44.07,44.1,33900.0,34.6398,34.6634,34.6398,34.6634,33900.0
2013-12-12 14:40:00,44.1,44.11,44.07,44.08,31900.0,34.6634,34.6713,34.6398,34.6477,31900.0
2013-12-12 14:50:00,44.08,44.13,44.07,44.12,55800.0,34.6477,34.687,34.6398,34.6791,55800.0
2013-12-12 15:00:00,44.13,44.13,44.08,44.08,51300.0,34.687,34.687,34.6477,34.6477,51300.0
2013-12-12 15:10:00,44.08,44.1,44.0,44.0,128300.0,34.6477,34.6634,34.5848,34.5848,128300.0
2013-12-12 15:20:00,44.0,44.01,43.95,43.96,194300.0,34.5848,34.5927,34.5455,34.5534,194300.0
2013-12-12 15:30:00,43.96,43.97,43.91,43.91,154100.0,34.5534,34.5612,34.5141,34.5141,154100.0
2013-12-12 15:40:00,43.92,43.92,43.81,43.81,188400.0,34.5219,34.5219,34.4355,34.4355,188400.0
2013-12-12 15:50:00,43.81,43.83,43.78,43.82,261600.0,34.4355,34.4512,34.4119,34.4433,261600.0
2013-12-13 09:30:00,43.85,43.97,43.73,43.89,63800.0,34.4669,34.5612,34.3726,34.4984,63800.0
2013-12-13 09:40:00,43.89,43.9,43.83,43.87,45300.0,34.4984,34.5062,34.4512,34.4826,45300.0
2013-12-13 09:50:00,43.87,43.88,43.77,43.77,31400.0,34.4826,34.4905,34.404,34.404,31400.0
2013-12-13 10:00:00,43.79,43.83,43.76,43.77,48500.0,34.4198,34.4512,34.3962,34.404,48500.0
2013-12-13 10:10:00,43.78,43.78,43.63,43.63,28800.0,34.4119,34.4119,34.294,34.294,28800.0
2013-12-13 10:20:00,43.63,43.71,43.63,43.7,61100.0,34.294,34.3569,34.294,34.349,61100.0
2013-12-13 10:30:00,43.71,43.71,43.65,43.67,45000.0,34.3569,34.3569,34.3097,34.3254,45000.0
2013-12-13 10:40:00,43.67,43.68,43.62,43.63,25200.0,34.3254,34.3333,34.2861,34.294,25200.0
2013-12-13 10:50:00,43.64,43.71,43.62,43.64,40500.0,34.3019,34.3569,34.2861,34.3019,40500.0
2013-12-13 11:00:00,43.65,43.69,43.61,43.61,41600.0,34.3097,34.3412,34.2783,34.2783,41600.0
2013-12-13 11:10:00,43.61,43.65,43.61,43.62,30300.0,34.2783,34.3097,34.2783,34.2861,30300.0
2013-12-13 11:20:00,43.62,43.63,43.56,43.56,54200.0,34.2861,34.294,34.239,34.239,54200.0
2013-12-13 11:30:00,43.56,43.59,43.55,43.58,33000.0,34.239,34.2626,34.2311,34.2547,33000.0
2013-12-13 11:40:00,43.58,43.59,43.56,43.56,30200.0,34.2547,34.2626,34.239,34.239,30200.0
2013-12-13 11:50:00,43.56,43.61,43.56,43.6,69000.0,34.239,34.2783,34.239,34.2704,69000.0
2013-12-13 12:00:00,43.6,43.61,43.59,43.61,89400.0,34.2704,34.2783,34.2626,34.2783,89400.0
2013-12-13 12:10:00,43.61,43.65,43.6,43.62,36100.0,34.2783,34.3097,34.2704,34.2861,36100.0
2013-12-13 12:20:00,43.62,43.67,43.62,43.64,35400.0,34.2861,34.3254,34.2861,34.3019,35400.0
2013-12-13 12:30:00,43.65,43.67,43.63,43.64,51600.0,34.3097,34.3254,34.294,34.3019,51600.0
2013-12-13 12:40:00,43.64,43.68,43.64,43.66,41000.0,34.3019,34.3333,34.3019,34.3176,41000.0
2013-12-13 12:50:00,43.66,43.68,43.65,43.67,23700.0,34.3176,34.3333,34.3097,34.3254,23700.0
2013-12-13 13:00:00,43.68,43.7,43.66,43.66,26100.0,34.3333,34.349,34.3176,34.3176,26100.0
2013-12-13 13:10:00,43.65,43.66,43.62,43.64,30200.0,34.3097,34.3176,34.2861,34.3019,30200.0
2013-12-13 13:20:00,43.63,43.66,43.62,43.65,42800.0,34.294,34.3176,34.2861,34.3097,42800.0
2013-12-13 13:30:00,43.65,43.69,43.65,43.67,56200.0,34.3097,34.3412,34.3097,34.3254,56200.0
2013-12-13 13:40:00,43.68,43.7,43.65,43.7,27400.0,34.3333,34.349,34.3097,34.349,27400.0
2013-12-13 13:50:00,43.7,43.7,43.67,43.68,26100.0,34.349,34.349,34.3254,34.3333,26100.0
2013-12-13 14:00:00,43.68,43.68,43.6,43.61,29400.0,34.3333,34.3333,34.2704,34.2783,29400.0
2013-12-13 14:10:00,43.61,43.65,43.57,43.63,40000.0,34.2783,34.3097,34.2468,34.294,40000.0
2013-12-13 14:20:00,43.64,43.65,43.59,43.59,34500.0,34.3019,34.3097,34.2626,34.2626,34500.0
2013-12-13 14:30:00,43.6,43.65,43.59,43.62,31200.0,34.2704,34.3097,34.2626,34.2861,31200.0
2013-12-13 14:40:00,43.63,43.65,43.62,43.63,31000.0,34.294,34.3097,34.2861,34.294,31000.0
2013-12-13 14:50:00,43.63,43.65,43.62,43.64,36600.0,34.294,34.3097,34.2861,34.3019,36600.0
2013-12-13 15:00:00,43.64,43.68,43.64,43.67,44400.0,34.3019,34.3333,34.3019,34.3254,44400.0
2013-12-13 15:10:00,43.66,43.68,43.65,43.67,46800.0,34.3176,34.3333,34.3097,34.3254,46800.0
2013-12-13 15:20:00,43.66,43.68,43.66,43.67,127300.0,34.3176,34.3333,34.3176,34.3254,127300.0
2013-12-13 15:30:00,43.67,43.67,43.62,43.64,73900.0,34.3254,34.3254,34.2861,34.3019,73900.0
2013-12-13 15:40:00,43.64,43.68,43.63,43.68,91000.0,34.3019,34.3333,34.294,34.3333,91000.0
2013-12-13 15:50:00,43.68,43.68,43.6,43.61,230400.0,34.3333,34.3333,34.2704,34.2783,230400.0
2013-12-16 09:30:00,43.68,43.88,43.63,43.81,89300.0,34.3333,34.4905,34.294,34.4355,89300.0
2013-12-16 09:40:00,43.81,43.87,43.79,43.82,46300.0,34.4355,34.4826,34.4198,34.4433,46300.0
2013-12-16 09:50:00,43.82,43.92,43.74,43.74,148400.0,34.4433,34.5219,34.3805,34.3805,148400.0
2013-12-16 10:00:00,43.77,43.8,43.76,43.8,43800.0,34.404,34.4276,34.3962,34.4276,43800.0
2013-12-16 10:10:00,43.8,43.8,43.74,43.78,50100.0,34.4276,34.4276,34.3805,34.4119,50100.0
2013-12-16 10:20:00,43.78,43.8,43.77,43.77,55100.0,34.4119,34.4276,34.404,34.404,55100.0
2013-12-16 10:30:00,43.77,43.8,43.74,43.75,71800.0,34.404,34.4276,34.3805,34.3883,71800.0
2013-12-16 10:40:00,43.74,43.77,43.74,43.75,71400.0,34.3805,34.404,34.3805,34.3883,71400.0
2013-12-16 10:50:00,43.74,43.76,43.72,43.75,137300.0,34.3805,34.3962,34.3647,34.3883,137300.0
2013-12-16 11:00:00,43.75,43.78,43.73,43.74,64400.0,34.3883,34.4119,34.3726,34.3805,64400.0
2013-12-16 11:10:00,43.74,43.79,43.74,43.75,148000.0,34.3805,34.4198,34.3805,34.3883,148000.0
2013-12-16 11:20:00,43.76,43.78,43.72,43.74,44900.0,34.3962,34.4119,34.3647,34.3805,44900.0
2013-12-16 11:30:00,43.74,43.76,43.72,43.75,54400.0,34.3805,34.3962,34.3647,34.3883,54400.0
2013-12-16 11:40:00,43.75,43.76,43.73,43.75,55900.0,34.3883,34.3962,34.3726,34.3883,55900.0
2013-12-16 11:50:00,43.75,43.76,43.74,43.75,43000.0,34.3883,34.3962,34.3805,34.3883,43000.0
2013-12-16 12:00:00,43.75,43.76,43.73,43.75,29300.0,34.3883,34.3962,34.3726,34.3883,29300.0
2013-12-16 12:10:00,43.75,43.75,43.69,43.7,30600.0,34.3883,34.3883,34.3412,34.349,30600.0
2013-12-16 12:20:00,43.7,43.71,43.68,43.69,88400.0,34.349,34.3569,34.3333,34.3412,88400.0
2013-12-16 12:30:00,43.69,43.72,43.68,43.68,55500.0,34.3412,34.3647,34.3333,34.3333,55500.0
2013-12-16 12:40:00,43.68,43.69,43.66,43.66,36800.0,34.3333,34.3412,34.3176,34.3176,36800.0
2013-12-16 12:50:00,43.66,43.68,43.64,43.67,31800.0,34.3176,34.3333,34.3019,34.3254,31800.0
2013-12-16 13:00:00,43.67,43.68,43.63,43.64,26100.0,34.3254,34.3333,34.294,34.3019,26100.0
2013-12-16 13:10:00,43.65,43.68,43.63,43.64,27500.0,34.3097,34.3333,34.294,34.3019,27500.0
2013-12-16 13:20:00,43.64,43.68,43.64,43.65,110300.0,34.3019,34.3333,34.3019,34.3097,110300.0
2013-12-16 13:30:00,43.66,43.68,43.65,43.66,40700.0,34.3176,34.3333,34.3097,34.3176,40700.0
2013-12-16 13:40:00,43.66,43.66,43.6,43.65,51800.0,34.3176,34.3176,34.2704,34.3097,51800.0
2013-12-16 13:50:00,43.65,43.71,43.65,43.68,76500.0,34.3097,34.3569,34.3097,34.3333,76500.0
2013-12-16 14:00:00,43.68,43.71,43.66,43.67,108200.0,34.3333,34.3569,34.3176,34.3254,108200.0
2013-12-16 14:10:00,43.67,43.7,43.67,43.68,116000.0,34.3254,34.349,34.3254,34.3333,116000.0
2013-12-16 14:20:00,43.68,43.72,43.67,43.7,74000.0,34.3333,34.3647,34.3254,34.349,74000.0
2013-12-16 14:30:00,43.7,43.71,43.68,43.7,66300.0,34.349,34.3569,34.3333,34.349,66300.0
2013-12-16 14:40:00,43.7,43.71,43.69,43.7,36800.0,34.349,34.3569,34.3412,34.349,36800.0
2013-12-16 14:50:00,43.7,43.72,43.69,43.69,119800.0,34.349,34.3647,34.3412,34.3412,119800.0
2013-12-16 15:00:00,43.7,43.7,43.68,43.68,50600.0,34.349,34.349,34.3333,34.3333,50600.0
2013-12-16 15:10:00,43.69,43.7,43.65,43.66,68600.0,34.3412,34.349,34.3097,34.3176,68600.0
2013-12-16 15:20:00,43.66,43.67,43.62,43.63,92900.0,34.3176,34.3254,34.2861,34.294,92900.0
2013-12-16 15:30:00,43.63,43.68,43.63,43.68,87400.0,34.294,34.3333,34.294,34.3333,87400.0
2013-12-16 15:40:00,43.68,43.7,43.65,43.7,116800.0,34.3333,34.349,34.3097,34.349,116800.0
2013-12-16 15:50:00,43.7,43.73,43.67,43.73,231700.0,34.349,34.3726,34.3254,34.3726,231700.0
2013-12-17 09:30:00,43.66,43.73,43.4,43.46,74100.0,34.3176,34.3726,34.1132,34.1604,74100.0
2013-12-17 09:40:00,43.46,43.46,43.37,43.42,30600.0,34.1604,34.1604,34.0896,34.1289,30600.0
2013-12-17 09:50:00,43.43,43.53,43.42,43.51,53500.0,34.1368,34.2154,34.1289,34.1997,53500.0
2013-12-17 10:00:00,43.53,43.62,43.48,43.6,60200.0,34.2154,34.2861,34.1761,34.2704,60200.0
2013-12-17 10:10:00,43.6,43.65,43.54,43.55,41600.0,34.2704,34.3097,34.2233,34.2311,41600.0
2013-12-17 10:20:00,43.54,43.58,43.53,43.57,26600.0,34.2233,34.2547,34.2154,34.2468,26600.0
2013-12-17 10:30:00,43.56,43.59,43.52,43.58,43200.0,34.239,34.2626,34.2075,34.2547,43200.0
2013-12-17 10:40:00,43.58,43.58,43.51,43.52,50000.0,34.2547,34.2547,34.1997,34.2075,50000.0
2013-12-17 10:50:00,43.51,43.52,43.46,43.49,30300.0,34.1997,34.2075,34.1604,34.184,30300.0
2013-12-17 11:00:00,43.49,43.53,43.46,43.52,29800.0,34.184,34.2154,34.1604,34.2075,29800.0
2013-12-17 11:10:00,43.52,43.53,43.45,43.46,45000.0,34.2075,34.2154,34.1525,34.1604,45000.0
2013-12-17 11:20:00,43.46,43.47,43.35,43.37,37300.0,34.1604,34.1682,34.0739,34.0896,37300.0
2013-12-17 11:30:00,43.37,43.44,43.37,43.43,65100.0,34.0896,34.1447,34.0896,34.1368,65100.0
2013-12-17 11:40:00,43.43,43.45,43.4,43.4,51800.0,34.1368,34.1525,34.1132,34.1132,51800.0
2013-12-17 11:50:00,43.4,43.42,43.4,43.41,21100.0,34.1132,34.1289,34.1132,34.1211,21100.0
2013-12-17 12:00:00,43.41,43.46,43.41,43.45,36800.0,34.1211,34.1604,34.1211,34.1525,36800.0
2013-12-17 12:10:00,43.45,43.48,43.43,43.48,12300.0,34.1525,34.1761,34.1368,34.1761,12300.0
2013-12-17 12:20:00,43.48,43.49,43.46,43.46,24200.0,34.1761,34.184,34.1604,34.1604,24200.0
2013-12-17 12:30:00,43.47,43.5,43.46,43.5,28200.0,34.1682,34.1918,34.1604,34.1918,28200.0
2013-12-17 12:40:00,43.5,43.55,43.49,43.55,31800.0,34.1918,34.2311,34.184,34.2311,31800.0
2013-12-17 12:50:00,43.56,43.63,43.55,43.57,54300.0,34.239,34.294,34.2311,34.2468,54300.0
2013-12-17 13:00:00,43.57,43.57,43.5,43.51,16300.0,34.2468,34.2468,34.1918,34.1997,16300.0
2013-12-17 13:10:00,43.5,43.53,43.5,43.52,26300.0,34.1918,34.2154,34.1918,34.2075,26300.0
2013-12-17 13:20:00,43.52,43.52,43.44,43.46,71300.0,34.2075,34.2075,34.1447,34.1604,71300.0
2013-12-17 13:30:00,43.46,43.46,43.4,43.41,34900.0,34.1604,34.1604,34.1132,34.1211,34900.0
2013-12-17 13:40:00,43.42,43.42,43.37,43.38,63000.0,34.1289,34.1289,34.0896,34.0975,63000.0
2013-12-17 13:50:00,43.38,43.4,43.37,43.4,27900.0,34.0975,34.1132,34.0896,34.1132,27900.0
2013-12-17 14:00:00,43.4,43.49,43.39,43.48,31800.0,34.1132,34.184,34.1054,34.1761,31800.0
2013-12-17 14:10:00,43.49,43.51,43.47,43.47,37300.0,34.184,34.1997,34.1682,34.1682,37300.0
2013-12-17 14:20:00,43.47,43.5,43.46,43.5,32700.0,34.1682,34.1918,34.1604,34.1918,32700.0
2013-12-17 14:30:00,43.51,43.53,43.47,43.47,34200.0,34.1997,34.2154,34.1682,34.1682,34200.0
2013-12-17 14:40:00,43.47,43.51,43.47,43.51,23600.0,34.1682,34.1997,34.1682,34.1997,23600.0
2013-12-17 14:50:00,43.5,43.51,43.45,43.46,35700.0,34.1918,34.1997,34.1525,34.1604,35700.0
2013-12-17 15:00:00,43.45,43.52,43.44,43.52,43600.0,34.1525,34.2075,34.1447,34.2075,43600.0
2013-12-17 15:10:00,43.52,43.54,43.5,43.51,45200.0,34.2075,34.2233,34.1918,34.1997,45200.0
2013-12-17 15:20:00,43.51,43.54,43.49,43.5,53900.0,34.1997,34.2233,34.184,34.1918,53900.0
2013-12-17 15:30:00,43.51,43.51,43.47,43.5,70700.0,34.1997,34.1997,34.1682,34.1918,70700.0
2013-12-17 15:40:00,43.5,43.5,43.44,43.46,69800.0,34.1918,34.1918,34.1447,34.1604,69800.0
2013-12-17 15:50:00,43.46,43.48,43.39,43.47,433500.0,34.1604,34.1761,34.1054,34.1682,433500.0
2013-12-18 09:30:00,43.58,43.63,43.46,43.57,70400.0,34.2547,34.294,34.1604,34.2468,70400.0
2013-12-18 09:40:00,43.57,43.57,43.45,43.45,45200.0,34.2468,34.2468,34.1525,34.1525,45200.0
2013-12-18 09:50:00,43.47,43.47,43.26,43.29,86400.0,34.1682,34.1682,34.0032,34.0268,86400.0
2013-12-18 10:00:00,43.29,43.37,43.26,43.35,46300.0,34.0268,34.0896,34.0032,34.0739,46300.0
2013-12-18 10:10:00,43.36,43.38,43.16,43.17,79000.0,34.0818,34.0975,33.9246,33.9324,79000.0
2013-12-18 10:20:00,43.17,43.24,43.16,43.2,97700.0,33.9324,33.9875,33.9246,33.956,97700.0
2013-12-18 10:30:00,43.21,43.21,43.11,43.16,74100.0,33.9639,33.9639,33.8853,33.9246,74100.0
2013-12-18 10:40:00,43.17,43.17,43.07,43.15,131200.0,33.9324,33.9324,33.8538,33.9167,131200.0
2013-12-18 10:50:00,43.14,43.21,43.09,43.21,61100.0,33.9088,33.9639,33.8695,33.9639,61100.0
2013-12-18 11:00:00,43.21,43.26,43.21,43.24,28100.0,33.9639,34.0032,33.9639,33.9875,28100.0
2013-12-18 11:10:00,43.25,43.29,43.23,43.29,18300.0,33.9953,34.0268,33.9796,34.0268,18300.0
2013-12-18 11:20:00,43.29,43.32,43.26,43.26,29600.0,34.0268,34.0503,34.0032,34.0032,29600.0
2013-12-18 11:30:00,43.26,43.28,43.24,43.28,19600.0,34.0032,34.0189,33.9875,34.0189,19600.0
2013-12-18 11:40:00,43.28,43.28,43.23,43.25,19100.0,34.0189,34.0189,33.9796,33.9953,19100.0
2013-12-18 11:50:00,43.25,43.29,43.24,43.24,27200.0,33.9953,34.0268,33.9875,33.9875,27200.0
2013-12-18 12:00:00,43.25,43.27,43.21,43.26,19800.0,33.9953,34.011,33.9639,34.0032,19800.0
2013-12-18 12:10:00,43.27,43.33,43.27,43.28,21200.0,34.011,34.0582,34.011,34.0189,21200.0
2013-12-18 12:20:00,43.29,43.34,43.27,43.34,37300.0,34.0268,34.0661,34.011,34.0661,37300.0
2013-12-18 12:30:00,43.34,43.34,43.27,43.29,28800.0,34.0661,34.0661,34.011,34.0268,28800.0
2013-12-18 12:40:00,43.29,43.38,43.29,43.36,32600.0,34.0268,34.0975,34.0268,34.0818,32600.0
2013-12-18 12:50:00,43.36,43.36,43.3,43.33,46800.0,34.0818,34.0818,34.0346,34.0582,46800.0
2013-12-18 13:00:00,43.32,43.32,43.25,43.32,26600.0,34.0503,34.0503,33.9953,34.0503,26600.0
2013-12-18 13:10:00,43.32,43.34,43.2,43.24,67600.0,34.0503,34.0661,33.956,33.9875,67600.0
2013-12-18 13:20:00,43.24,43.3,43.22,43.3,26600.0,33.9875,34.0346,33.9717,34.0346,26600.0
2013-12-18 13:30:00,43.29,43.3,43.23,43.26,22400.0,34.0268,34.0346,33.9796,34.0032,22400.0
2013-12-18 13:40:00,43.26,43.27,43.24,43.26,16700.0,34.0032,34.011,33.9875,34.0032,16700.0
2013-12-18 13:50:00,43.26,43.33,43.23,43.24,50700.0,34.0032,34.0582,33.9796,33.9875,50700.0
2013-12-18 14:00:00,43.24,43.65,42.95,43.62,219800.0,33.9875,34.3097,33.7595,34.2861,219800.0
2013-12-18 14:10:00,43.63,43.68,43.57,43.65,86600.0,34.294,34.3333,34.2468,34.3097,86600.0
2013-12-18 14:20:00,43.65,43.7,43.59,43.64,58700.0,34.3097,34.349,34.2626,34.3019,58700.0
2013-12-18 14:30:00,43.65,43.91,43.63,43.91,80900.0,34.3097,34.5141,34.294,34.5141,80900.0
2013-12-18 14:40:00,43.9,43.92,43.77,43.79,69900.0,34.5062,34.5219,34.404,34.4198,69900.0
2013-12-18 14:50:00,43.79,43.87,43.78,43.84,41800.0,34.4198,34.4826,34.4119,34.4591,41800.0
2013-12-18 15:00:00,43.85,43.86,43.8,43.84,57400.0,34.4669,34.4748,34.4276,34.4591,57400.0
2013-12-18 15:10:00,43.83,43.97,43.83,43.95,97800.0,34.4512,34.5612,34.4512,34.5455,97800.0
2013-12-18 15:20:00,43.95,43.98,43.88,43.92,89800.0,34.5455,34.5691,34.4905,34.5219,89800.0
2013-12-18 15:30:00,43.92,43.98,43.85,43.98,98700.0,34.5219,34.5691,34.4669,34.5691,98700.0
2013-12-18 15:40:00,43.98,44.03,43.95,43.95,160100.0,34.5691,34.6084,34.5455,34.5455,160100.0
2013-12-18 15:50:00,43.96,44.02,43.95,44.01,519200.0,34.5534,34.6005,34.5455,34.5927,519200.0
2013-12-19 09:30:00,43.91,43.91,43.69,43.87,64700.0,34.5141,34.5141,34.3412,34.4826,64700.0
2013-12-19 09:40:00,43.86,43.94,43.76,43.87,34300.0,34.4748,34.5377,34.3962,34.4826,34300.0
2013-12-19 09:50:00,43.88,43.88,43.8,43.86,29300.0,34.4905,34.4905,34.4276,34.4748,29300.0
2013-12-19 10:00:00,43.86,43.95,43.86,43.89,66200.0,34.4748,34.5455,34.4748,34.4984,66200.0
2013-12-19 10:10:00,43.89,43.9,43.82,43.88,73400.0,34.4984,34.5062,34.4433,34.4905,73400.0
2013-12-19 10:20:00,43.88,43.94,43.87,43.93,37200.0,34.4905,34.5377,34.4826,34.5298,37200.0
2013-12-19 10:30:00,43.94,43.99,43.9,43.99,46100.0,34.5377,34.577,34.5062,34.577,46100.0
2013-12-19 10:40:00,43.99,44.04,43.92,44.02,83600.0,34.577,34.6163,34.5219,34.6005,83600.0
2013-12-19 10:50:00,44.02,44.07,44.0,44.02,42400.0,34.6005,34.6398,34.5848,34.6005,42400.0
2013-12-19 11:00:00,44.02,44.03,43.94,43.94,38800.0,34.6005,34.6084,34.5377,34.5377,38800.0
2013-12-19 11:10:00,43.94,43.98,43.93,43.98,36000.0,34.5377,34.5691,34.5298,34.5691,36000.0
2013-12-19 11:20:00,43.97,44.08,43.97,44.08,54800.0,34.5612,34.6477,34.5612,34.6477,54800.0
2013-12-19 11:30:00,44.08,44.09,44.0,44.04,57800.0,34.6477,34.6556,34.5848,34.6163,57800.0
2013-12-19 11:40:00,44.05,44.05,44.0,44.0,25700.0,34.6241,34.6241,34.5848,34.5848,25700.0
2013-12-19 11:50:00,44.0,44.01,43.96,43.97,33100.0,34.5848,34.5927,34.5534,34.5612,33100.0
2013-12-19 12:00:00,43.96,43.96,43.94,43.94,22300.0,34.5534,34.5534,34.5377,34.5377,22300.0
2013-12-19 12:10:00,43.95,44.01,43.93,44.0,26500.0,34.5455,34.5927,34.5298,34.5848,26500.0
2013-12-19 12:20:00,44.0,44.03,43.98,44.03,29900.0,34.5848,34.6084,34.5691,34.6084,29900.0
2013-12-19 12:30:00,44.02,44.04,43.98,43.99,26600.0,34.6005,34.6163,34.5691,34.577,26600.0
2013-12-19 12:40:00,43.98,44.02,43.98,44.0,22000.0,34.5691,34.6005,34.5691,34.5848,22000.0
2013-12-19 12:50:00,44.0,44.02,43.98,44.0,24700.0,34.5848,34.6005,34.5691,34.5848,24700.0
2013-12-19 13:00:00,43.99,44.01,43.96,44.01,40800.0,34.577,34.5927,34.5534,34.5927,40800.0
2013-12-19 13:10:00,44.0,44.01,43.97,44.01,33200.0,34.5848,34.5927,34.5612,34.5927,33200.0
2013-12-19 13:20:00,44.01,44.06,44.01,44.06,25200.0,34.5927,34.632,34.5927,34.632,25200.0
2013-12-19 13:30:00,44.06,44.07,44.02,44.04,36100.0,34.632,34.6398,34.6005,34.6163,36100.0
2013-12-19 13:40:00,44.04,44.05,44.0,44.02,33400.0,34.6163,34.6241,34.5848,34.6005,33400.0
2013-12-19 13:50:00,44.02,44.02,43.93,43.94,31100.0,34.6005,34.6005,34.5298,34.5377,31100.0
2013-12-19 14:00:00,43.95,43.97,43.92,43.93,33000.0,34.5455,34.5612,34.5219,34.5298,33000.0
2013-12-19 14:10:00,43.93,43.94,43.89,43.93,26800.0,34.5298,34.5377,34.4984,34.5298,26800.0
2013-12-19 14:20:00,43.93,43.93,43.87,43.88,32700.0,34.5298,34.5298,34.4826,34.4905,32700.0
2013-12-19 14:30:00,43.87,43.88,43.86,43.86,31700.0,34.4826,34.4905,34.4748,34.4748,31700.0
2013-12-19 14:40:00,43.86,43.86,43.81,43.81,38000.0,34.4748,34.4748,34.4355,34.4355,38000.0
2013-12-19 14:50:00,43.82,43.83,43.77,43.83,46200.0,34.4433,34.4512,34.404,34.4512,46200.0
2013-12-19 15:00:00,43.83,43.88,43.82,43.88,44900.0,34.4512,34.4905,34.4433,34.4905,44900.0
2013-12-19 15:10:00,43.88,43.89,43.86,43.87,34100.0,34.4905,34.4984,34.4748,34.4826,34100.0
2013-12-19 15:20:00,43.87,43.89,43.87,43.87,42300.0,34.4826,34.4984,34.4826,34.4826,42300.0
2013-12-19 15:30:00,43.87,43.89,43.83,43.88,70000.0,34.4826,34.4984,34.4512,34.4905,70000.0
2013-12-19 15:40:00,43.89,43.89,43.81,43.81,73800.0,34.4984,34.4984,34.4355,34.4355,73800.0
2013-12-19 15:50:00,43.81,43.89,43.8,43.88,184400.0,34.4355,34.4984,34.4276,34.4905,184400.0
2013-12-20 09:30:00,43.89,44.13,43.84,44.09,457000.0,34.4984,34.687,34.4591,34.6556,457000.0
2013-12-20 09:40:00,44.07,44.23,44.07,44.21,39600.0,34.6398,34.7656,34.6398,34.7499,39600.0
2013-12-20 09:50:00,44.2,44.26,44.19,44.2,36700.0,34.742,34.7892,34.7342,34.742,36700.0
2013-12-20 10:00:00,44.21,44.25,44.18,44.23,34800.0,34.7499,34.7813,34.7263,34.7656,34800.0
2013-12-20 10:10:00,44.24,44.24,44.08,44.08,84000.0,34.7735,34.7735,34.6477,34.6477,84000.0
2013-12-20 10:20:00,44.08,44.1,44.06,44.08,64300.0,34.6477,34.6634,34.632,34.6477,64300.0
2013-12-20 10:30:00,44.07,44.25,44.07,44.25,54300.0,34.6398,34.7813,34.6398,34.7813,54300.0
2013-12-20 10:40:00,44.25,44.3,44.22,44.29,49900.0,34.7813,34.8206,34.7577,34.8128,49900.0
2013-12-20 10:50:00,44.29,44.31,44.23,44.24,88900.0,34.8128,34.8285,34.7656,34.7735,88900.0
2013-12-20 11:00:00,44.24,44.31,44.23,44.31,36100.0,34.7735,34.8285,34.7656,34.8285,36100.0
2013-12-20 11:10:00,44.3,44.4,44.3,44.34,75200.0,34.8206,34.8992,34.8206,34.8521,75200.0
2013-12-20 11:20:00,44.34,44.41,44.34,44.35,67500.0,34.8521,34.9071,34.8521,34.8599,67500.0
2013-12-20 11:30:00,44.35,44.4,44.35,44.39,43700.0,34.8599,34.8992,34.8599,34.8914,43700.0
2013-12-20 11:40:00,44.4,44.41,44.38,44.41,44300.0,34.8992,34.9071,34.8835,34.9071,44300.0
2013-12-20 11:50:00,44.41,44.45,44.41,44.43,57100.0,34.9071,34.9385,34.9071,34.9228,57100.0
2013-12-20 12:00:00,44.44,44.44,44.37,44.38,44900.0,34.9307,34.9307,34.8757,34.8835,44900.0
2013-12-20 12:10:00,44.37,44.41,44.35,44.41,20800.0,34.8757,34.9071,34.8599,34.9071,20800.0
2013-12-20 12:20:00,44.4,44.41,44.37,44.37,58300.0,34.8992,34.9071,34.8757,34.8757,58300.0
2013-12-20 12:30:00,44.37,44.38,44.34,44.37,25100.0,34.8757,34.8835,34.8521,34.8757,25100.0
2013-12-20 12:40:00,44.37,44.37,44.31,44.34,32600.0,34.8757,34.8757,34.8285,34.8521,32600.0
2013-12-20 12:50:00,44.33,44.36,44.33,44.33,28300.0,34.8442,34.8678,34.8442,34.8442,28300.0
2013-12-20 13:00:00,44.33,44.36,44.33,44.34,46000.0,34.8442,34.8678,34.8442,34.8521,46000.0
2013-12-20 13:10:00,44.33,44.35,44.31,44.34,27900.0,34.8442,34.8599,34.8285,34.8521,27900.0
2013-12-20 13:20:00,44.33,44.35,44.32,44.35,27400.0,34.8442,34.8599,34.8364,34.8599,27400.0
2013-12-20 13:30:00,44.35,44.35,44.31,44.33,31900.0,34.8599,34.8599,34.8285,34.8442,31900.0
2013-12-20 13:40:00,44.33,44.36,44.32,44.36,60300.0,34.8442,34.8678,34.8364,34.8678,60300.0
2013-12-20 13:50:00,44.36,44.37,44.32,44.36,37100.0,34.8678,34.8757,34.8364,34.8678,37100.0
2013-12-20 14:00:00,44.35,44.38,44.34,44.37,30000.0,34.8599,34.8835,34.8521,34.8757,30000.0
2013-12-20 14:10:00,44.38,44.42,44.37,44.42,28800.0,34.8835,34.915,34.8757,34.915,28800.0
2013-12-20 14:20:00,44.41,44.41,44.38,44.39,30200.0,34.9071,34.9071,34.8835,34.8914,30200.0
2013-12-20 14:30:00,44.38,44.42,44.36,44.41,41500.0,34.8835,34.915,34.8678,34.9071,41500.0
2013-12-20 14:40:00,44.4,44.44,44.39,44.42,32700.0,34.8992,34.9307,34.8914,34.915,32700.0
2013-12-20 14:50:00,44.41,44.41,44.39,44.39,21600.0,34.9071,34.9071,34.8914,34.8914,21600.0
2013-12-20 15:00:00,44.39,44.41,44.38,44.41,40000.0,34.8914,34.9071,34.8835,34.9071,40000.0
2013-12-20 15:10:00,44.41,44.41,44.38,44.38,34800.0,34.9071,34.9071,34.8835,34.8835,34800.0
2013-12-20 15:20:00,44.38,44.39,44.37,44.39,96300.0,34.8835,34.8914,34.8757,34.8914,96300.0
2013-12-20 15:30:00,44.38,44.42,44.38,44.42,105700.0,34.8835,34.915,34.8835,34.915,105700.0
2013-12-20 15:40:00,44.41,44.44,44.39,44.42,183700.0,34.9071,34.9307,34.8914,34.915,183700.0
2013-12-20 15:50:00,44.43,44.44,44.39,44.4,504500.0,34.9228,34.9307,34.8914,34.8992,504500.0
2013-12-23 09:30:00,44.46,44.58,44.4,44.57,95100.0,34.9464,35.0407,34.8992,35.0329,95100.0
2013-12-23 09:40:00,44.57,44.61,44.49,44.5,42000.0,35.0329,35.0643,34.97,34.9778,42000.0
2013-12-23 09:50:00,44.5,44.52,44.45,44.45,24400.0,34.9778,34.9936,34.9385,34.9385,24400.0
2013-12-23 10:00:00,44.46,44.59,44.46,44.56,39000.0,34.9464,35.0486,34.9464,35.025,39000.0
2013-12-23 10:10:00,44.56,44.6,44.56,44.59,39800.0,35.025,35.0564,35.025,35.0486,39800.0
2013-12-23 10:20:00,44.59,44.66,44.59,44.61,35900.0,35.0486,35.1036,35.0486,35.0643,35900.0
2013-12-23 10:30:00,44.6,44.61,44.46,44.46,46000.0,35.0564,35.0643,34.9464,34.9464,46000.0
2013-12-23 10:40:00,44.47,44.51,44.45,44.46,72700.0,34.9543,34.9857,34.9385,34.9464,72700.0
2013-12-23 10:50:00,44.45,44.52,44.45,44.49,34900.0,34.9385,34.9936,34.9385,34.97,34900.0
2013-12-23 11:00:00,44.49,44.52,44.47,44.47,23900.0,34.97,34.9936,34.9543,34.9543,23900.0
2013-12-23 11:10:00,44.47,44.51,44.47,44.49,28300.0,34.9543,34.9857,34.9543,34.97,28300.0
2013-12-23 11:20:00,44.49,44.52,44.47,44.49,44300.0,34.97,34.9936,34.9543,34.97,44300.0
2013-12-23 11:30:00,44.5,44.52,44.47,44.5,42300.0,34.9778,34.9936,34.9543,34.9778,42300.0
2013-12-23 11:40:00,44.51,44.56,44.51,44.56,33200.0,34.9857,35.025,34.9857,35.025,33200.0
2013-12-23 11:50:00,44.57,44.59,44.56,44.59,32900.0,35.0329,35.0486,35.025,35.0486,32900.0
2013-12-23 12:00:00,44.59,44.59,44.56,44.57,17200.0,35.0486,35.0486,35.025,35.0329,17200.0
2013-12-23 12:10:00,44.57,44.63,44.57,44.61,29900.0,35.0329,35.08,35.0329,35.0643,29900.0
2013-12-23 12:20:00,44.61,44.63,44.55,44.58,90400.0,35.0643,35.08,35.0171,35.0407,90400.0
2013-12-23 12:30:00,44.58,44.62,44.57,44.6,20800.0,35.0407,35.0722,35.0329,35.0564,20800.0
2013-12-23 12:40:00,44.59,44.64,44.59,44.64,24900.0,35.0486,35.0879,35.0486,35.0879,24900.0
2013-12-23 12:50:00,44.64,44.69,44.62,44.62,162400.0,35.0879,35.1272,35.0722,35.0722,162400.0
2013-12-23 13:00:00,44.62,44.69,44.62,44.67,36100.0,35.0722,35.1272,35.0722,35.1115,36100.0
2013-12-23 13:10:00,44.67,44.69,44.67,44.67,27500.0,35.1115,35.1272,35.1115,35.1115,27500.0
2013-12-23 13:20:00,44.66,44.67,44.66,44.67,13200.0,35.1036,35.1115,35.1036,35.1115,13200.0
2013-12-23 13:30:00,44.67,44.7,44.66,44.66,34600.0,35.1115,35.135,35.1036,35.1036,34600.0
2013-12-23 13:40:00,44.65,44.67,44.63,44.64,28800.0,35.0957,35.1115,35.08,35.0879,28800.0
2013-12-23 13:50:00,44.64,44.68,44.62,44.67,36100.0,35.0879,35.1193,35.0722,35.1115,36100.0
2013-12-23 14:00:00,44.67,44.7,44.66,44.67,33300.0,35.1115,35.135,35.1036,35.1115,33300.0
2013-12-23 14:10:00,44.68,44.71,44.67,44.68,30100.0,35.1193,35.1429,35.1115,35.1193,30100.0
2013-12-23 14:20:00,44.68,44.72,44.68,44.69,32100.0,35.1193,35.1508,35.1193,35.1272,32100.0
2013-12-23 14:30:00,44.69,44.73,44.69,44.73,38700.0,35.1272,35.1586,35.1272,35.1586,38700.0
2013-12-23 14:40:00,44.72,44.76,44.71,44.74,54300.0,35.1508,35.1822,35.1429,35.1665,54300.0
2013-12-23 14:50:00,44.73,44.76,44.71,44.72,46500.0,35.1586,35.1822,35.1429,35.1508,46500.0
2013-12-23 15:00:00,44.71,44.72,44.71,44.71,27600.0,35.1429,35.1508,35.1429,35.1429,27600.0
2013-12-23 15:10:00,44.71,44.73,44.71,44.72,46900.0,35.1429,35.1586,35.1429,35.1508,46900.0
2013-12-23 15:20:00,44.71,44.75,44.71,44.75,52300.0,35.1429,35.1743,35.1429,35.1743,52300.0
2013-12-23 15:30:00,44.75,44.76,44.74,44.76,90700.0,35.1743,35.1822,35.1665,35.1822,90700.0
2013-12-23 15:40:00,44.75,44.78,44.74,44.75,90500.0,35.1743,35.1979,35.1665,35.1743,90500.0
2013-12-23 15:50:00,44.74,44.79,44.73,44.73,301100.0,35.1665,35.2058,35.1586,35.1586,301100.0
2013-12-24 09:30:00,44.78,44.96,44.78,44.92,66600.0,35.1979,35.3394,35.1979,35.308,66600.0
2013-12-24 09:40:00,44.93,44.94,44.84,44.85,19100.0,35.3158,35.3237,35.2451,35.2529,19100.0
2013-12-24 09:50:00,44.85,44.88,44.78,44.87,71500.0,35.2529,35.2765,35.1979,35.2687,71500.0
2013-12-24 10:00:00,44.87,44.97,44.86,44.96,34100.0,35.2687,35.3473,35.2608,35.3394,34100.0
2013-12-24 10:10:00,44.96,44.97,44.92,44.93,24100.0,35.3394,35.3473,35.308,35.3158,24100.0
2013-12-24 10:20:00,44.93,44.99,44.93,44.99,32900.0,35.3158,35.363,35.3158,35.363,32900.0
2013-12-24 10:30:00,44.99,45.0,44.98,45.0,24800.0,35.363,35.3708,35.3551,35.3708,24800.0
2013-12-24 10:40:00,45.0,45.03,44.98,45.03,26200.0,35.3708,35.3944,35.3551,35.3944,26200.0
2013-12-24 10:50:00,45.03,45.09,45.02,45.07,30700.0,35.3944,35.4416,35.3866,35.4259,30700.0
2013-12-24 11:00:00,45.08,45.08,44.98,45.01,23400.0,35.4337,35.4337,35.3551,35.3787,23400.0
2013-12-24 11:10:00,45.01,45.03,45.0,45.03,16600.0,35.3787,35.3944,35.3708,35.3944,16600.0
2013-12-24 11:20:00,45.03,45.04,45.01,45.03,27000.0,35.3944,35.4023,35.3787,35.3944,27000.0
2013-12-24 11:30:00,45.03,45.03,44.9,44.9,25000.0,35.3944,35.3944,35.2922,35.2922,25000.0
2013-12-24 11:40:00,44.9,44.95,44.89,44.93,23500.0,35.2922,35.3315,35.2844,35.3158,23500.0
2013-12-24 11:50:00,44.92,44.94,44.85,44.92,30200.0,35.308,35.3237,35.2529,35.308,30200.0
2013-12-24 12:00:00,44.92,44.92,44.86,44.89,19300.0,35.308,35.308,35.2608,35.2844,19300.0
2013-12-24 12:10:00,44.89,44.94,44.89,44.91,16400.0,35.2844,35.3237,35.2844,35.3001,16400.0
2013-12-24 12:20:00,44.9,44.9,44.83,44.84,40400.0,35.2922,35.2922,35.2372,35.2451,40400.0
2013-12-24 12:30:00,44.84,44.87,44.82,44.84,38500.0,35.2451,35.2687,35.2294,35.2451,38500.0
2013-12-24 12:40:00,44.84,44.91,44.83,44.9,84600.0,35.2451,35.3001,35.2372,35.2922,84600.0
2013-12-24 12:50:00,44.9,44.93,44.88,44.91,56600.0,35.2922,35.3158,35.2765,35.3001,56600.0
2013-12-26 09:30:00,45.1,45.12,44.92,45.02,88600.0,35.4494,35.4652,35.308,35.3866,88600.0
2013-12-26 09:40:00,45.03,45.06,44.94,44.94,56700.0,35.3944,35.418,35.3237,35.3237,56700.0
2013-12-26 09:50:00,44.94,44.99,44.94,44.99,28100.0,35.3237,35.363,35.3237,35.363,28100.0
2013-12-26 10:00:00,44.99,45.01,44.97,44.97,27100.0,35.363,35.3787,35.3473,35.3473,27100.0
2013-12-26 10:10:00,44.97,44.98,44.94,44.96,25800.0,35.3473,35.3551,35.3237,35.3394,25800.0
2013-12-26 10:20:00,44.97,45.0,44.96,44.99,27700.0,35.3473,35.3708,35.3394,35.363,27700.0
2013-12-26 10:30:00,44.99,45.0,44.98,44.98,18500.0,35.363,35.3708,35.3551,35.3551,18500.0
2013-12-26 10:40:00,44.99,45.0,44.97,44.99,37000.0,35.363,35.3708,35.3473,35.363,37000.0
2013-12-26 10:50:00,45.0,45.0,44.97,45.0,31200.0,35.3708,35.3708,35.3473,35.3708,31200.0
2013-12-26 11:00:00,45.0,45.0,44.97,44.98,28900.0,35.3708,35.3708,35.3473,35.3551,28900.0
2013-12-26 11:10:00,44.99,45.0,44.96,45.0,34600.0,35.363,35.3708,35.3394,35.3708,34600.0
2013-12-26 11:20:00,45.0,45.0,44.98,44.99,30100.0,35.3708,35.3708,35.3551,35.363,30100.0
2013-12-26 11:30:00,44.99,45.0,44.97,44.99,18400.0,35.363,35.3708,35.3473,35.363,18400.0
2013-12-26 11:40:00,44.99,44.99,44.97,44.99,15100.0,35.363,35.363,35.3473,35.363,15100.0
2013-12-26 11:50:00,44.99,44.99,44.94,44.94,20900.0,35.363,35.363,35.3237,35.3237,20900.0
2013-12-26 12:00:00,44.95,44.98,44.93,44.94,17700.0,35.3315,35.3551,35.3158,35.3237,17700.0
2013-12-26 12:10:00,44.93,44.95,44.9,44.91,12600.0,35.3158,35.3315,35.2922,35.3001,12600.0
2013-12-26 12:20:00,44.9,44.9,44.85,44.88,18300.0,35.2922,35.2922,35.2529,35.2765,18300.0
2013-12-26 12:30:00,44.88,44.88,44.81,44.81,19600.0,35.2765,35.2765,35.2215,35.2215,19600.0
2013-12-26 12:40:00,44.81,44.91,44.8,44.91,22100.0,35.2215,35.3001,35.2136,35.3001,22100.0
2013-12-26 12:50:00,44.9,44.92,44.9,44.92,16400.0,35.2922,35.308,35.2922,35.308,16400.0
2013-12-26 13:00:00,44.93,44.95,44.92,44.95,16100.0,35.3158,35.3315,35.308,35.3315,16100.0
2013-12-26 13:10:00,44.95,44.97,44.95,44.96,16800.0,35.3315,35.3473,35.3315,35.3394,16800.0
2013-12-26 13:20:00,44.97,44.97,44.93,44.95,12100.0,35.3473,35.3473,35.3158,35.3315,12100.0
2013-12-26 13:30:00,44.94,44.97,44.94,44.94,14100.0,35.3237,35.3473,35.3237,35.3237,14100.0
2013-12-26 13:40:00,44.95,44.99,44.94,44.98,16900.0,35.3315,35.363,35.3237,35.3551,16900.0
2013-12-26 13:50:00,44.99,45.0,44.98,45.0,19600.0,35.363,35.3708,35.3551,35.3708,19600.0
2013-12-26 14:00:00,45.0,45.0,44.95,44.98,42600.0,35.3708,35.3708,35.3315,35.3551,42600.0
2013-12-26 14:10:00,44.97,44.98,44.93,44.93,18500.0,35.3473,35.3551,35.3158,35.3158,18500.0
2013-12-26 14:20:00,44.93,44.97,44.93,44.97,19900.0,35.3158,35.3473,35.3158,35.3473,19900.0
2013-12-26 14:30:00,44.96,44.99,44.96,44.98,18100.0,35.3394,35.363,35.3394,35.3551,18100.0
2013-12-26 14:40:00,44.98,44.99,44.97,44.97,18200.0,35.3551,35.363,35.3473,35.3473,18200.0
2013-12-26 14:50:00,44.97,44.98,44.95,44.95,13300.0,35.3473,35.3551,35.3315,35.3315,13300.0
2013-12-26 15:00:00,44.96,44.96,44.94,44.95,28300.0,35.3394,35.3394,35.3237,35.3315,28300.0
2013-12-26 15:10:00,44.95,44.98,44.94,44.97,20500.0,35.3315,35.3551,35.3237,35.3473,20500.0
2013-12-26 15:20:00,44.97,45.0,44.97,44.99,28300.0,35.3473,35.3708,35.3473,35.363,28300.0
2013-12-26 15:30:00,44.99,44.99,44.95,44.96,33300.0,35.363,35.363,35.3315,35.3394,33300.0
2013-12-26 15:40:00,44.97,44.98,44.95,44.97,45000.0,35.3473,35.3551,35.3315,35.3473,45000.0
2013-12-26 15:50:00,44.96,44.98,44.95,44.97,79400.0,35.3394,35.3551,35.3315,35.3473,79400.0
2013-12-27 09:30:00,44.91,45.02,44.86,44.91,36600.0,35.3001,35.3866,35.2608,35.3001,36600.0
2013-12-27 09:40:00,44.91,44.94,44.86,44.92,22700.0,35.3001,35.3237,35.2608,35.308,22700.0
2013-12-27 09:50:00,44.92,44.97,44.91,44.97,20700.0,35.308,35.3473,35.3001,35.3473,20700.0
2013-12-27 10:00:00,44.96,44.98,44.95,44.98,17600.0,35.3394,35.3551,35.3315,35.3551,17600.0
2013-12-27 10:10:00,44.97,44.98,44.91,44.94,35200.0,35.3473,35.3551,35.3001,35.3237,35200.0
2013-12-27 10:20:00,44.94,44.97,44.92,44.97,22700.0,35.3237,35.3473,35.308,35.3473,22700.0
2013-12-27 10:30:00,44.97,44.97,44.9,44.9,19100.0,35.3473,35.3473,35.2922,35.2922,19100.0
2013-12-27 10:40:00,44.91,44.91,44.86,44.87,21400.0,35.3001,35.3001,35.2608,35.2687,21400.0
2013-12-27 10:50:00,44.87,44.9,44.86,44.88,17500.0,35.2687,35.2922,35.2608,35.2765,17500.0
2013-12-27 11:00:00,44.89,44.92,44.87,44.9,14800.0,35.2844,35.308,35.2687,35.2922,14800.0
2013-12-27 11:10:00,44.9,44.9,44.88,44.88,14400.0,35.2922,35.2922,35.2765,35.2765,14400.0
2013-12-27 11:20:00,44.88,44.9,44.86,44.9,21000.0,35.2765,35.2922,35.2608,35.2922,21000.0
2013-12-27 11:30:00,44.91,44.95,44.89,44.89,16900.0,35.3001,35.3315,35.2844,35.2844,16900.0
2013-12-27 11:40:00,44.88,44.89,44.86,44.87,12600.0,35.2765,35.2844,35.2608,35.2687,12600.0
2013-12-27 11:50:00,44.86,44.88,44.84,44.85,19500.0,35.2608,35.2765,35.2451,35.2529,19500.0
2013-12-27 12:00:00,44.85,44.91,44.84,44.9,21200.0,35.2529,35.3001,35.2451,35.2922,21200.0
2013-12-27 12:10:00,44.91,44.91,44.86,44.86,5800.0,35.3001,35.3001,35.2608,35.2608,5800.0
2013-12-27 12:20:00,44.86,44.87,44.85,44.85,14400.0,35.2608,35.2687,35.2529,35.2529,14400.0
2013-12-27 12:30:00,44.85,44.88,44.84,44.86,13300.0,35.2529,35.2765,35.2451,35.2608,13300.0
2013-12-27 12:40:00,44.85,44.85,44.82,44.82,13400.0,35.2529,35.2529,35.2294,35.2294,13400.0
2013-12-27 12:50:00,44.82,44.83,44.82,44.83,6000.0,35.2294,35.2372,35.2294,35.2372,6000.0
2013-12-27 13:00:00,44.82,44.83,44.81,44.82,21500.0,35.2294,35.2372,35.2215,35.2294,21500.0
2013-12-27 13:10:00,44.82,44.84,44.81,44.82,22600.0,35.2294,35.2451,35.2215,35.2294,22600.0
2013-12-27 13:20:00,44.83,44.83,44.82,44.82,9300.0,35.2372,35.2372,35.2294,35.2294,9300.0
2013-12-27 13:30:00,44.83,44.83,44.81,44.81,13200.0,35.2372,35.2372,35.2215,35.2215,13200.0
2013-12-27 13:40:00,44.81,44.82,44.81,44.81,8100.0,35.2215,35.2294,35.2215,35.2215,8100.0
2013-12-27 13:50:00,44.81,44.82,44.8,44.82,26400.0,35.2215,35.2294,35.2136,35.2294,26400.0
2013-12-27 14:00:00,44.82,44.84,44.82,44.84,19400.0,35.2294,35.2451,35.2294,35.2451,19400.0
2013-12-27 14:10:00,44.84,44.87,44.84,44.86,22900.0,35.2451,35.2687,35.2451,35.2608,22900.0
2013-12-27 14:20:00,44.87,44.88,44.87,44.88,9200.0,35.2687,35.2765,35.2687,35.2765,9200.0
2013-12-27 14:30:00,44.87,44.91,44.87,44.9,19900.0,35.2687,35.3001,35.2687,35.2922,19900.0
2013-12-27 14:40:00,44.91,44.91,44.9,44.9,7700.0,35.3001,35.3001,35.2922,35.2922,7700.0
2013-12-27 14:50:00,44.9,44.91,44.86,44.87,17500.0,35.2922,35.3001,35.2608,35.2687,17500.0
2013-12-27 15:00:00,44.86,44.87,44.84,44.85,25100.0,35.2608,35.2687,35.2451,35.2529,25100.0
2013-12-27 15:10:00,44.85,44.89,44.85,44.89,27100.0,35.2529,35.2844,35.2529,35.2844,27100.0
2013-12-27 15:20:00,44.89,44.89,44.87,44.88,23300.0,35.2844,35.2844,35.2687,35.2765,23300.0
2013-12-27 15:30:00,44.88,44.9,44.87,44.88,30200.0,35.2765,35.2922,35.2687,35.2765,30200.0
2013-12-27 15:40:00,44.87,44.92,44.87,44.92,33700.0,35.2687,35.308,35.2687,35.308,33700.0
2013-12-27 15:50:00,44.92,44.95,44.9,44.91,86700.0,35.308,35.3315,35.2922,35.3001,86700.0
2013-12-30 09:30:00,44.81,44.91,44.77,44.85,40300.0,35.2215,35.3001,35.1901,35.2529,40300.0
2013-12-30 09:40:00,44.86,44.86,44.79,44.8,17600.0,35.2608,35.2608,35.2058,35.2136,17600.0
2013-12-30 09:50:00,44.8,44.81,44.76,44.77,23400.0,35.2136,35.2215,35.1822,35.1901,23400.0
2013-12-30 10:00:00,44.77,44.8,44.76,44.76,15200.0,35.1901,35.2136,35.1822,35.1822,15200.0
2013-12-30 10:10:00,44.76,44.77,44.74,44.77,19700.0,35.1822,35.1901,35.1665,35.1901,19700.0
2013-12-30 10:20:00,44.77,44.77,44.74,44.76,9800.0,35.1901,35.1901,35.1665,35.1822,9800.0
2013-12-30 10:30:00,44.76,44.8,44.76,44.79,12000.0,35.1822,35.2136,35.1822,35.2058,12000.0
2013-12-30 10:40:00,44.78,44.8,44.76,44.76,11800.0,35.1979,35.2136,35.1822,35.1822,11800.0
2013-12-30 10:50:00,44.77,44.78,44.68,44.74,68700.0,35.1901,35.1979,35.1193,35.1665,68700.0
2013-12-30 11:00:00,44.74,44.77,44.73,44.74,19900.0,35.1665,35.1901,35.1586,35.1665,19900.0
2013-12-30 11:10:00,44.74,44.77,44.74,44.75,9800.0,35.1665,35.1901,35.1665,35.1743,9800.0
2013-12-30 11:20:00,44.75,44.77,44.72,44.73,20700.0,35.1743,35.1901,35.1508,35.1586,20700.0
2013-12-30 11:30:00,44.73,44.75,44.69,44.7,40200.0,35.1586,35.1743,35.1272,35.135,40200.0
2013-12-30 11:40:00,44.69,44.71,44.69,44.71,14700.0,35.1272,35.1429,35.1272,35.1429,14700.0
2013-12-30 11:50:00,44.71,44.71,44.68,44.69,24800.0,35.1429,35.1429,35.1193,35.1272,24800.0
2013-12-30 12:00:00,44.7,44.71,44.69,44.7,11100.0,35.135,35.1429,35.1272,35.135,11100.0
2013-12-30 12:10:00,44.7,44.74,44.69,44.73,21100.0,35.135,35.1665,35.1272,35.1586,21100.0
2013-12-30 12:20:00,44.72,44.75,44.72,44.73,13500.0,35.1508,35.1743,35.1508,35.1586,13500.0
2013-12-30 12:30:00,44.73,44.75,44.72,44.75,14600.0,35.1586,35.1743,35.1508,35.1743,14600.0
2013-12-30 12:40:00,44.75,44.78,44.74,44.78,12600.0,35.1743,35.1979,35.1665,35.1979,12600.0
2013-12-30 12:50:00,44.78,44.81,44.77,44.8,15900.0,35.1979,35.2215,35.1901,35.2136,15900.0
2013-12-30 13:00:00,44.8,44.81,44.79,44.8,16800.0,35.2136,35.2215,35.2058,35.2136,16800.0
2013-12-30 13:10:00,44.81,44.83,44.8,44.8,13100.0,35.2215,35.2372,35.2136,35.2136,13100.0
2013-12-30 13:20:00,44.79,44.8,44.78,44.8,27200.0,35.2058,35.2136,35.1979,35.2136,27200.0
2013-12-30 13:30:00,44.79,44.82,44.79,44.81,39200.0,35.2058,35.2294,35.2058,35.2215,39200.0
2013-12-30 13:40:00,44.81,44.82,44.79,44.82,28500.0,35.2215,35.2294,35.2058,35.2294,28500.0
2013-12-30 13:50:00,44.82,44.82,44.81,44.82,6400.0,35.2294,35.2294,35.2215,35.2294,6400.0
2013-12-30 14:00:00,44.82,44.85,44.81,44.85,26600.0,35.2294,35.2529,35.2215,35.2529,26600.0
2013-12-30 14:10:00,44.85,44.87,44.84,44.86,16900.0,35.2529,35.2687,35.2451,35.2608,16900.0
2013-12-30 14:20:00,44.87,44.91,44.86,44.9,34800.0,35.2687,35.3001,35.2608,35.2922,34800.0
2013-12-30 14:30:00,44.9,44.9,44.88,44.9,19500.0,35.2922,35.2922,35.2765,35.2922,19500.0
2013-12-30 14:40:00,44.9,44.92,44.89,44.91,39500.0,35.2922,35.308,35.2844,35.3001,39500.0
2013-12-30 14:50:00,44.91,44.91,44.89,44.9,15400.0,35.3001,35.3001,35.2844,35.2922,15400.0
2013-12-30 15:00:00,44.91,44.91,44.87,44.88,24200.0,35.3001,35.3001,35.2687,35.2765,24200.0
2013-12-30 15:10:00,44.87,44.87,44.86,44.87,13500.0,35.2687,35.2687,35.2608,35.2687,13500.0
2013-12-30 15:20:00,44.86,44.9,44.86,44.9,35300.0,35.2608,35.2922,35.2608,35.2922,35300.0
2013-12-30 15:30:00,44.9,44.91,44.89,44.91,39200.0,35.2922,35.3001,35.2844,35.3001,39200.0
2013-12-30 15:40:00,44.91,44.93,44.88,44.91,54900.0,35.3001,35.3158,35.2765,35.3001,54900.0
2013-12-30 15:50:00,44.9,44.92,44.89,44.89,139200.0,35.2922,35.308,35.2844,35.2844,139200.0
2013-12-31 09:30:00,44.91,45.0,44.83,44.84,30500.0,35.3001,35.3708,35.2372,35.2451,30500.0
2013-12-31 09:40:00,44.85,44.89,44.82,44.84,9600.0,35.2529,35.2844,35.2294,35.2451,9600.0
2013-12-31 09:50:00,44.84,44.89,44.83,44.87,14700.0,35.2451,35.2844,35.2372,35.2687,14700.0
2013-12-31 10:00:00,44.85,44.9,44.83,44.85,15900.0,35.2529,35.2922,35.2372,35.2529,15900.0
2013-12-31 10:10:00,44.84,44.91,44.84,44.89,15800.0,35.2451,35.3001,35.2451,35.2844,15800.0
2013-12-31 10:20:00,44.89,44.89,44.86,44.88,18400.0,35.2844,35.2844,35.2608,35.2765,18400.0
2013-12-31 10:30:00,44.88,44.88,44.84,44.84,20800.0,35.2765,35.2765,35.2451,35.2451,20800.0
2013-12-31 10:40:00,44.85,44.87,44.84,44.85,13300.0,35.2529,35.2687,35.2451,35.2529,13300.0
2013-12-31 10:50:00,44.84,44.87,44.84,44.85,14300.0,35.2451,35.2687,35.2451,35.2529,14300.0
2013-12-31 11:00:00,44.86,44.89,44.86,44.87,21600.0,35.2608,35.2844,35.2608,35.2687,21600.0
2013-12-31 11:10:00,44.87,44.91,44.87,44.9,12300.0,35.2687,35.3001,35.2687,35.2922,12300.0
2013-12-31 11:20:00,44.91,44.93,44.89,44.92,19900.0,35.3001,35.3158,35.2844,35.308,19900.0
2013-12-31 11:30:00,44.92,44.93,44.9,44.93,19800.0,35.308,35.3158,35.2922,35.3158,19800.0
2013-12-31 11:40:00,44.93,44.93,44.9,44.92,10300.0,35.3158,35.3158,35.2922,35.308,10300.0
2013-12-31 11:50:00,44.91,44.92,44.89,44.91,17100.0,35.3001,35.308,35.2844,35.3001,17100.0
2013-12-31 12:00:00,44.92,44.95,44.89,44.9,60200.0,35.308,35.3315,35.2844,35.2922,60200.0
2013-12-31 12:10:00,44.9,44.91,44.88,44.89,30600.0,35.2922,35.3001,35.2765,35.2844,30600.0
2013-12-31 12:20:00,44.89,44.89,44.88,44.88,5900.0,35.2844,35.2844,35.2765,35.2765,5900.0
2013-12-31 12:30:00,44.89,44.92,44.89,44.91,31000.0,35.2844,35.308,35.2844,35.3001,31000.0
2013-12-31 12:40:00,44.9,44.9,44.89,44.9,10200.0,35.2922,35.2922,35.2844,35.2922,10200.0
2013-12-31 12:50:00,44.9,44.91,44.89,44.89,11300.0,35.2922,35.3001,35.2844,35.2844,11300.0
2013-12-31 13:00:00,44.89,44.9,44.88,44.88,15900.0,35.2844,35.2922,35.2765,35.2765,15900.0
2013-12-31 13:10:00,44.89,44.9,44.88,44.89,14100.0,35.2844,35.2922,35.2765,35.2844,14100.0
2013-12-31 13:20:00,44.89,44.9,44.88,44.89,6400.0,35.2844,35.2922,35.2765,35.2844,6400.0
2013-12-31 13:30:00,44.9,44.91,44.89,44.9,11300.0,35.2922,35.3001,35.2844,35.2922,11300.0
2013-12-31 13:40:00,44.89,44.9,44.88,44.89,18800.0,35.2844,35.2922,35.2765,35.2844,18800.0
2013-12-31 13:50:00,44.89,44.9,44.88,44.88,13700.0,35.2844,35.2922,35.2765,35.2765,13700.0
2013-12-31 14:00:00,44.89,44.9,44.87,44.88,20900.0,35.2844,35.2922,35.2687,35.2765,20900.0
2013-12-31 14:10:00,44.87,44.89,44.87,44.87,15200.0,35.2687,35.2844,35.2687,35.2687,15200.0
2013-12-31 14:20:00,44.86,44.87,44.81,44.81,23400.0,35.2608,35.2687,35.2215,35.2215,23400.0
2013-12-31 14:30:00,44.82,44.82,44.76,44.76,23000.0,35.2294,35.2294,35.1822,35.1822,23000.0
2013-12-31 14:40:00,44.77,44.77,44.75,44.75,8900.0,35.1901,35.1901,35.1743,35.1743,8900.0
2013-12-31 14:50:00,44.76,44.77,44.75,44.76,18400.0,35.1822,35.1901,35.1743,35.1822,18400.0
2013-12-31 15:00:00,44.77,44.78,44.76,44.77,21900.0,35.1901,35.1979,35.1822,35.1901,21900.0
2013-12-31 15:10:00,44.77,44.79,44.76,44.78,22200.0,35.1901,35.2058,35.1822,35.1979,22200.0
2013-12-31 15:20:00,44.78,44.81,44.77,44.8,19600.0,35.1979,35.2215,35.1901,35.2136,19600.0
2013-12-31 15:30:00,44.8,44.81,44.79,44.8,32000.0,35.2136,35.2215,35.2058,35.2136,32000.0
2013-12-31 15:40:00,44.79,44.91,44.78,44.9,66600.0,35.2058,35.3001,35.1979,35.2922,66600.0
2013-12-31 15:50:00,44.9,44.9,44.8,44.87,158200.0,35.2922,35.2922,35.2136,35.2687,158200.0
2014-01-02 09:30:00,44.79,44.8,44.57,44.6,54800.0,35.2058,35.2136,35.0329,35.0564,54800.0
2014-01-02 09:40:00,44.56,44.73,44.55,44.68,38400.0,35.025,35.1586,35.0171,35.1193,38400.0
2014-01-02 09:50:00,44.67,44.67,44.55,44.55,21300.0,35.1115,35.1115,35.0171,35.0171,21300.0
2014-01-02 10:00:00,44.55,44.62,44.51,44.59,30900.0,35.0171,35.0722,34.9857,35.0486,30900.0
2014-01-02 10:10:00,44.6,44.66,44.6,44.61,24300.0,35.0564,35.1036,35.0564,35.0643,24300.0
2014-01-02 10:20:00,44.62,44.66,44.6,44.65,20600.0,35.0722,35.1036,35.0564,35.0957,20600.0
2014-01-02 10:30:00,44.66,44.67,44.61,44.62,26100.0,35.1036,35.1115,35.0643,35.0722,26100.0
2014-01-02 10:40:00,44.64,44.72,44.64,44.67,17700.0,35.0879,35.1508,35.0879,35.1115,17700.0
2014-01-02 10:50:00,44.66,44.69,44.63,44.65,20200.0,35.1036,35.1272,35.08,35.0957,20200.0
2014-01-02 11:00:00,44.65,44.67,44.59,44.65,18000.0,35.0957,35.1115,35.0486,35.0957,18000.0
2014-01-02 11:10:00,44.64,44.68,44.63,44.67,18800.0,35.0879,35.1193,35.08,35.1115,18800.0
2014-01-02 11:20:00,44.66,44.7,44.63,44.64,11700.0,35.1036,35.135,35.08,35.0879,11700.0
2014-01-02 11:30:00,44.65,44.65,44.59,44.59,20700.0,35.0957,35.0957,35.0486,35.0486,20700.0
2014-01-02 11:40:00,44.59,44.63,44.59,44.61,41500.0,35.0486,35.08,35.0486,35.0643,41500.0
2014-01-02 11:50:00,44.59,44.59,44.55,44.59,25200.0,35.0486,35.0486,35.0171,35.0486,25200.0
2014-01-02 12:00:00,44.58,44.59,44.54,44.56,15800.0,35.0407,35.0486,35.0093,35.025,15800.0
2014-01-02 12:10:00,44.55,44.57,44.55,44.57,13300.0,35.0171,35.0329,35.0171,35.0329,13300.0
2014-01-02 12:20:00,44.57,44.58,44.53,44.54,20500.0,35.0329,35.0407,35.0014,35.0093,20500.0
2014-01-02 12:30:00,44.54,44.54,44.5,44.51,14000.0,35.0093,35.0093,34.9778,34.9857,14000.0
2014-01-02 12:40:00,44.51,44.51,44.46,44.47,17200.0,34.9857,34.9857,34.9464,34.9543,17200.0
2014-01-02 12:50:00,44.46,44.46,44.42,44.45,22400.0,34.9464,34.9464,34.915,34.9385,22400.0
2014-01-02 13:00:00,44.45,44.47,44.44,44.44,11300.0,34.9385,34.9543,34.9307,34.9307,11300.0
2014-01-02 13:10:00,44.44,44.45,44.42,44.42,11900.0,34.9307,34.9385,34.915,34.915,11900.0
2014-01-02 13:20:00,44.42,44.45,44.42,44.45,19800.0,34.915,34.9385,34.915,34.9385,19800.0
2014-01-02 13:30:00,44.45,44.45,44.41,44.42,25800.0,34.9385,34.9385,34.9071,34.915,25800.0
2014-01-02 13:40:00,44.41,44.43,44.39,44.41,37200.0,34.9071,34.9228,34.8914,34.9071,37200.0
2014-01-02 13:50:00,44.4,44.43,44.36,44.38,24300.0,34.8992,34.9228,34.8678,34.8835,24300.0
2014-01-02 14:00:00,44.37,44.39,44.37,44.39,20000.0,34.8757,34.8914,34.8757,34.8914,20000.0
2014-01-02 14:10:00,44.39,44.41,44.31,44.32,41200.0,34.8914,34.9071,34.8285,34.8364,41200.0
2014-01-02 14:20:00,44.32,44.38,44.3,44.36,25700.0,34.8364,34.8835,34.8206,34.8678,25700.0
2014-01-02 14:30:00,44.35,44.38,44.35,44.37,17100.0,34.8599,34.8835,34.8599,34.8757,17100.0
2014-01-02 14:40:00,44.38,44.41,44.38,44.41,15000.0,34.8835,34.9071,34.8835,34.9071,15000.0
2014-01-02 14:50:00,44.41,44.42,44.33,44.34,57500.0,34.9071,34.915,34.8442,34.8521,57500.0
2014-01-02 15:00:00,44.34,44.37,44.34,44.35,31000.0,34.8521,34.8757,34.8521,34.8599,31000.0
2014-01-02 15:10:00,44.35,44.38,44.27,44.32,135200.0,34.8599,34.8835,34.797,34.8364,135200.0
2014-01-02 15:20:00,44.32,44.34,44.24,44.24,106800.0,34.8364,34.8521,34.7735,34.7735,106800.0
2014-01-02 15:30:00,44.25,44.25,44.1,44.14,118600.0,34.7813,34.7813,34.6634,34.6949,118600.0
2014-01-02 15:40:00,44.13,44.23,44.12,44.21,126600.0,34.687,34.7656,34.6791,34.7499,126600.0
2014-01-02 15:50:00,44.21,44.22,44.18,44.2,220300.0,34.7499,34.7577,34.7263,34.742,220300.0
2014-01-03 09:30:00,44.19,44.33,44.19,44.32,39100.0,34.7342,34.8442,34.7342,34.8364,39100.0
2014-01-03 09:40:00,44.32,44.36,44.28,44.33,31800.0,34.8364,34.8678,34.8049,34.8442,31800.0
2014-01-03 09:50:00,44.34,44.46,44.34,44.44,33900.0,34.8521,34.9464,34.8521,34.9307,33900.0
2014-01-03 10:00:00,44.44,44.46,44.36,44.4,24200.0,34.9307,34.9464,34.8678,34.8992,24200.0
2014-01-03 10:10:00,44.4,44.43,44.37,44.4,30900.0,34.8992,34.9228,34.8757,34.8992,30900.0
2014-01-03 10:20:00,44.4,44.41,44.36,44.39,22100.0,34.8992,34.9071,34.8678,34.8914,22100.0
2014-01-03 10:30:00,44.4,44.4,44.35,44.37,23800.0,34.8992,34.8992,34.8599,34.8757,23800.0
2014-01-03 10:40:00,44.38,44.44,44.38,44.38,53100.0,34.8835,34.9307,34.8835,34.8835,53100.0
2014-01-03 10:50:00,44.38,44.42,44.38,44.38,43400.0,34.8835,34.915,34.8835,34.8835,43400.0
2014-01-03 11:00:00,44.38,44.41,44.38,44.4,20500.0,34.8835,34.9071,34.8835,34.8992,20500.0
2014-01-03 11:10:00,44.39,44.41,44.36,44.36,40500.0,34.8914,34.9071,34.8678,34.8678,40500.0
2014-01-03 11:20:00,44.35,44.37,44.28,44.28,61000.0,34.8599,34.8757,34.8049,34.8049,61000.0
2014-01-03 11:30:00,44.28,44.31,44.23,44.25,48100.0,34.8049,34.8285,34.7656,34.7813,48100.0
2014-01-03 11:40:00,44.25,44.25,44.12,44.14,34500.0,34.7813,34.7813,34.6791,34.6949,34500.0
2014-01-03 11:50:00,44.13,44.14,44.05,44.05,38100.0,34.687,34.6949,34.6241,34.6241,38100.0
2014-01-03 12:00:00,44.05,44.05,44.0,44.04,28000.0,34.6241,34.6241,34.5848,34.6163,28000.0
2014-01-03 12:10:00,44.04,44.13,44.04,44.13,26400.0,34.6163,34.687,34.6163,34.687,26400.0
2014-01-03 12:20:00,44.13,44.17,44.12,44.13,29100.0,34.687,34.7184,34.6791,34.687,29100.0
2014-01-03 12:30:00,44.12,44.14,44.11,44.13,26000.0,34.6791,34.6949,34.6713,34.687,26000.0
2014-01-03 12:40:00,44.12,44.13,44.11,44.11,23900.0,34.6791,34.687,34.6713,34.6713,23900.0
2014-01-03 12:50:00,44.12,44.13,44.09,44.1,20600.0,34.6791,34.687,34.6556,34.6634,20600.0
2014-01-03 13:00:00,44.11,44.17,44.1,44.17,23900.0,34.6713,34.7184,34.6634,34.7184,23900.0
2014-01-03 13:10:00,44.16,44.19,44.16,44.19,16200.0,34.7106,34.7342,34.7106,34.7342,16200.0
2014-01-03 13:20:00,44.19,44.26,44.19,44.24,38100.0,34.7342,34.7892,34.7342,34.7735,38100.0
2014-01-03 13:30:00,44.23,44.24,44.21,44.23,27600.0,34.7656,34.7735,34.7499,34.7656,27600.0
2014-01-03 13:40:00,44.22,44.23,44.19,44.2,22400.0,34.7577,34.7656,34.7342,34.742,22400.0
2014-01-03 13:50:00,44.19,44.24,44.18,44.22,39000.0,34.7342,34.7735,34.7263,34.7577,39000.0
2014-01-03 14:00:00,44.22,44.26,44.22,44.22,25800.0,34.7577,34.7892,34.7577,34.7577,25800.0
2014-01-03 14:10:00,44.22,44.23,44.2,44.22,18700.0,34.7577,34.7656,34.742,34.7577,18700.0
2014-01-03 14:20:00,44.21,44.24,44.19,44.2,25800.0,34.7499,34.7735,34.7342,34.742,25800.0
2014-01-03 14:30:00,44.19,44.21,44.17,44.19,30100.0,34.7342,34.7499,34.7184,34.7342,30100.0
2014-01-03 14:40:00,44.2,44.27,44.19,44.27,35100.0,34.742,34.797,34.7342,34.797,35100.0
2014-01-03 14:50:00,44.27,44.29,44.23,44.25,65800.0,34.797,34.8128,34.7656,34.7813,65800.0
2014-01-03 15:00:00,44.26,44.31,44.25,44.28,41200.0,34.7892,34.8285,34.7813,34.8049,41200.0
2014-01-03 15:10:00,44.29,44.38,44.29,44.37,29400.0,34.8128,34.8835,34.8128,34.8757,29400.0
2014-01-03 15:20:00,44.37,44.38,44.33,44.34,33600.0,34.8757,34.8835,34.8442,34.8521,33600.0
2014-01-03 15:30:00,44.34,44.35,44.32,44.33,52700.0,34.8521,34.8599,34.8364,34.8442,52700.0
2014-01-03 15:40:00,44.33,44.33,44.2,44.2,113700.0,34.8442,34.8442,34.742,34.742,113700.0
2014-01-03 15:50:00,44.2,44.23,44.16,44.19,192900.0,34.742,34.7656,34.7106,34.7342,192900.0
2014-01-06 09:30:00,44.38,44.39,44.29,44.32,48200.0,34.8835,34.8914,34.8128,34.8364,48200.0
2014-01-06 09:40:00,44.32,44.33,44.25,44.25,19900.0,34.8364,34.8442,34.7813,34.7813,19900.0
2014-01-06 09:50:00,44.25,44.25,44.19,44.23,15800.0,34.7813,34.7813,34.7342,34.7656,15800.0
2014-01-06 10:00:00,44.23,44.23,44.15,44.19,27500.0,34.7656,34.7656,34.7027,34.7342,27500.0
2014-01-06 10:10:00,44.18,44.22,44.17,44.21,27100.0,34.7263,34.7577,34.7184,34.7499,27100.0
2014-01-06 10:20:00,44.21,44.23,44.15,44.16,32300.0,34.7499,34.7656,34.7027,34.7106,32300.0
2014-01-06 10:30:00,44.16,44.17,44.12,44.12,25000.0,34.7106,34.7184,34.6791,34.6791,25000.0
2014-01-06 10:40:00,44.12,44.12,44.06,44.07,28000.0,34.6791,34.6791,34.632,34.6398,28000.0
2014-01-06 10:50:00,44.07,44.15,44.05,44.07,52100.0,34.6398,34.7027,34.6241,34.6398,52100.0
2014-01-06 11:00:00,44.07,44.07,44.03,44.04,30800.0,34.6398,34.6398,34.6084,34.6163,30800.0
2014-01-06 11:10:00,44.04,44.05,43.91,43.94,63600.0,34.6163,34.6241,34.5141,34.5377,63600.0
2014-01-06 11:20:00,43.95,43.96,43.92,43.95,26000.0,34.5455,34.5534,34.5219,34.5455,26000.0
2014-01-06 11:30:00,43.95,43.96,43.91,43.94,24700.0,34.5455,34.5534,34.5141,34.5377,24700.0
2014-01-06 11:40:00,43.95,43.95,43.91,43.92,19900.0,34.5455,34.5455,34.5141,34.5219,19900.0
2014-01-06 11:50:00,43.91,43.94,43.91,43.94,20600.0,34.5141,34.5377,34.5141,34.5377,20600.0
2014-01-06 12:00:00,43.93,43.96,43.92,43.95,25200.0,34.5298,34.5534,34.5219,34.5455,25200.0
2014-01-06 12:10:00,43.95,43.98,43.94,43.97,19200.0,34.5455,34.5691,34.5377,34.5612,19200.0
2014-01-06 12:20:00,43.97,43.99,43.94,43.94,17800.0,34.5612,34.577,34.5377,34.5377,17800.0
2014-01-06 12:30:00,43.93,43.93,43.9,43.9,15900.0,34.5298,34.5298,34.5062,34.5062,15900.0
2014-01-06 12:40:00,43.9,43.93,43.9,43.91,16400.0,34.5062,34.5298,34.5062,34.5141,16400.0
2014-01-06 12:50:00,43.91,43.94,43.91,43.93,20100.0,34.5141,34.5377,34.5141,34.5298,20100.0
2014-01-06 13:00:00,43.93,43.95,43.92,43.93,11200.0,34.5298,34.5455,34.5219,34.5298,11200.0
2014-01-06 13:10:00,43.92,43.97,43.91,43.97,37600.0,34.5219,34.5612,34.5141,34.5612,37600.0
2014-01-06 13:20:00,43.97,43.97,43.85,43.86,68200.0,34.5612,34.5612,34.4669,34.4748,68200.0
2014-01-06 13:30:00,43.86,43.87,43.82,43.84,19100.0,34.4748,34.4826,34.4433,34.4591,19100.0
2014-01-06 13:40:00,43.84,43.86,43.81,43.81,20600.0,34.4591,34.4748,34.4355,34.4355,20600.0
2014-01-06 13:50:00,43.82,43.9,43.81,43.87,46600.0,34.4433,34.5062,34.4355,34.4826,46600.0
2014-01-06 14:00:00,43.88,43.89,43.82,43.82,20700.0,34.4905,34.4984,34.4433,34.4433,20700.0
2014-01-06 14:10:00,43.82,43.86,43.79,43.79,55300.0,34.4433,34.4748,34.4198,34.4198,55300.0
2014-01-06 14:20:00,43.8,43.81,43.78,43.78,39500.0,34.4276,34.4355,34.4119,34.4119,39500.0
2014-01-06 14:30:00,43.78,43.8,43.77,43.8,28500.0,34.4119,34.4276,34.404,34.4276,28500.0
2014-01-06 14:40:00,43.8,43.81,43.79,43.8,37400.0,34.4276,34.4355,34.4198,34.4276,37400.0
2014-01-06 14:50:00,43.8,43.83,43.8,43.81,25400.0,34.4276,34.4512,34.4276,34.4355,25400.0
2014-01-06 15:00:00,43.82,43.82,43.79,43.8,34400.0,34.4433,34.4433,34.4198,34.4276,34400.0
2014-01-06 15:10:00,43.79,43.8,43.79,43.79,43600.0,34.4198,34.4276,34.4198,34.4198,43600.0
2014-01-06 15:20:00,43.8,43.8,43.74,43.74,108100.0,34.4276,34.4276,34.3805,34.3805,108100.0
2014-01-06 15:30:00,43.74,43.76,43.71,43.74,60000.0,34.3805,34.3962,34.3569,34.3805,60000.0
2014-01-06 15:40:00,43.73,43.76,43.73,43.76,63300.0,34.3726,34.3962,34.3726,34.3962,63300.0
2014-01-06 15:50:00,43.76,43.79,43.74,43.75,250500.0,34.3962,34.4198,34.3805,34.3883,250500.0
2014-01-07 09:30:00,44.04,44.09,43.98,44.03,70200.0,34.6163,34.6556,34.5691,34.6084,70200.0
2014-01-07 09:40:00,44.02,44.02,43.93,43.94,54200.0,34.6005,34.6005,34.5298,34.5377,54200.0
2014-01-07 09:50:00,43.94,44.02,43.93,43.93,39500.0,34.5377,34.6005,34.5298,34.5298,39500.0
2014-01-07 10:00:00,43.94,43.96,43.84,43.86,48100.0,34.5377,34.5534,34.4591,34.4748,48100.0
2014-01-07 10:10:00,43.86,43.93,43.85,43.93,55900.0,34.4748,34.5298,34.4669,34.5298,55900.0
2014-01-07 10:20:00,43.94,44.0,43.93,43.94,41200.0,34.5377,34.5848,34.5298,34.5377,41200.0
2014-01-07 10:30:00,43.94,43.98,43.89,43.91,53500.0,34.5377,34.5691,34.4984,34.5141,53500.0
2014-01-07 10:40:00,43.9,43.91,43.87,43.88,41200.0,34.5062,34.5141,34.4826,34.4905,41200.0
2014-01-07 10:50:00,43.88,43.96,43.88,43.96,40500.0,34.4905,34.5534,34.4905,34.5534,40500.0
2014-01-07 11:00:00,43.97,43.98,43.96,43.97,21200.0,34.5612,34.5691,34.5534,34.5612,21200.0
2014-01-07 11:10:00,43.98,44.03,43.96,44.02,50100.0,34.5691,34.6084,34.5534,34.6005,50100.0
2014-01-07 11:20:00,44.02,44.06,44.02,44.04,58600.0,34.6005,34.632,34.6005,34.6163,58600.0
2014-01-07 11:30:00,44.04,44.08,44.04,44.08,30700.0,34.6163,34.6477,34.6163,34.6477,30700.0
2014-01-07 11:40:00,44.07,44.14,44.07,44.12,101200.0,34.6398,34.6949,34.6398,34.6791,101200.0
2014-01-07 11:50:00,44.13,44.17,44.12,44.14,43500.0,34.687,34.7184,34.6791,34.6949,43500.0
2014-01-07 12:00:00,44.14,44.16,44.14,44.15,23300.0,34.6949,34.7106,34.6949,34.7027,23300.0
2014-01-07 12:10:00,44.15,44.16,44.13,44.15,40600.0,34.7027,34.7106,34.687,34.7027,40600.0
2014-01-07 12:20:00,44.15,44.16,44.14,44.15,17200.0,34.7027,34.7106,34.6949,34.7027,17200.0
2014-01-07 12:30:00,44.14,44.16,44.14,44.15,17600.0,34.6949,34.7106,34.6949,34.7027,17600.0
2014-01-07 12:40:00,44.15,44.18,44.14,44.17,22200.0,34.7027,34.7263,34.6949,34.7184,22200.0
2014-01-07 12:50:00,44.17,44.17,44.14,44.16,21700.0,34.7184,34.7184,34.6949,34.7106,21700.0
2014-01-07 13:00:00,44.16,44.16,44.15,44.16,24900.0,34.7106,34.7106,34.7027,34.7106,24900.0
2014-01-07 13:10:00,44.16,44.17,44.14,44.15,24600.0,34.7106,34.7184,34.6949,34.7027,24600.0
2014-01-07 13:20:00,44.15,44.18,44.13,44.13,19600.0,34.7027,34.7263,34.687,34.687,19600.0
2014-01-07 13:30:00,44.13,44.18,44.13,44.17,29100.0,34.687,34.7263,34.687,34.7184,29100.0
2014-01-07 13:40:00,44.17,44.17,44.12,44.12,25800.0,34.7184,34.7184,34.6791,34.6791,25800.0
2014-01-07 13:50:00,44.13,44.13,44.03,44.05,52700.0,34.687,34.687,34.6084,34.6241,52700.0
2014-01-07 14:00:00,44.05,44.06,44.0,44.01,47800.0,34.6241,34.632,34.5848,34.5927,47800.0
2014-01-07 14:10:00,44.01,44.1,44.01,44.09,111400.0,34.5927,34.6634,34.5927,34.6556,111400.0
2014-01-07 14:20:00,44.09,44.14,44.08,44.12,63600.0,34.6556,34.6949,34.6477,34.6791,63600.0
2014-01-07 14:30:00,44.12,44.15,44.1,44.11,38500.0,34.6791,34.7027,34.6634,34.6713,38500.0
2014-01-07 14:40:00,44.12,44.15,44.11,44.11,23400.0,34.6791,34.7027,34.6713,34.6713,23400.0
2014-01-07 14:50:00,44.11,44.14,44.11,44.13,24700.0,34.6713,34.6949,34.6713,34.687,24700.0
2014-01-07 15:00:00,44.14,44.15,44.12,44.12,34300.0,34.6949,34.7027,34.6791,34.6791,34300.0
2014-01-07 15:10:00,44.12,44.13,44.09,44.13,46500.0,34.6791,34.687,34.6556,34.687,46500.0
2014-01-07 15:20:00,44.13,44.13,44.08,44.09,35500.0,34.687,34.687,34.6477,34.6556,35500.0
2014-01-07 15:30:00,44.09,44.13,44.08,44.09,81500.0,34.6556,34.687,34.6477,34.6556,81500.0
2014-01-07 15:40:00,44.09,44.14,44.08,44.11,126000.0,34.6556,34.6949,34.6477,34.6713,126000.0
2014-01-07 15:50:00,44.11,44.12,44.07,44.07,181800.0,34.6713,34.6791,34.6398,34.6398,181800.0
2014-01-08 09:30:00,44.09,44.09,43.9,43.91,42800.0,34.6556,34.6556,34.5062,34.5141,42800.0
2014-01-08 09:40:00,43.91,43.92,43.82,43.9,33600.0,34.5141,34.5219,34.4433,34.5062,33600.0
2014-01-08 09:50:00,43.89,43.9,43.8,43.89,32400.0,34.4984,34.5062,34.4276,34.4984,32400.0
2014-01-08 10:00:00,43.89,44.0,43.84,44.0,46300.0,34.4984,34.5848,34.4591,34.5848,46300.0
2014-01-08 10:10:00,44.0,44.02,43.94,44.01,118600.0,34.5848,34.6005,34.5377,34.5927,118600.0
2014-01-08 10:20:00,44.02,44.12,44.01,44.06,25800.0,34.6005,34.6791,34.5927,34.632,25800.0
2014-01-08 10:30:00,44.07,44.14,44.07,44.09,19300.0,34.6398,34.6949,34.6398,34.6556,19300.0
2014-01-08 10:40:00,44.08,44.08,44.01,44.05,28300.0,34.6477,34.6477,34.5927,34.6241,28300.0
2014-01-08 10:50:00,44.05,44.07,44.0,44.04,119300.0,34.6241,34.6398,34.5848,34.6163,119300.0
2014-01-08 11:00:00,44.04,44.07,43.97,43.98,22500.0,34.6163,34.6398,34.5612,34.5691,22500.0
2014-01-08 11:10:00,43.99,44.01,43.98,44.01,26000.0,34.577,34.5927,34.5691,34.5927,26000.0
2014-01-08 11:20:00,44.01,44.04,44.0,44.03,23900.0,34.5927,34.6163,34.5848,34.6084,23900.0
2014-01-08 11:30:00,44.03,44.07,44.01,44.01,28400.0,34.6084,34.6398,34.5927,34.5927,28400.0
2014-01-08 11:40:00,44.02,44.05,43.99,44.0,49500.0,34.6005,34.6241,34.577,34.5848,49500.0
2014-01-08 11:50:00,44.01,44.04,43.99,44.01,45200.0,34.5927,34.6163,34.577,34.5927,45200.0
2014-01-08 12:00:00,44.02,44.02,43.97,43.97,11600.0,34.6005,34.6005,34.5612,34.5612,11600.0
2014-01-08 12:10:00,43.96,43.97,43.92,43.95,15600.0,34.5534,34.5612,34.5219,34.5455,15600.0
2014-01-08 12:20:00,43.95,43.95,43.9,43.91,11300.0,34.5455,34.5455,34.5062,34.5141,11300.0
2014-01-08 12:30:00,43.91,43.93,43.87,43.88,9000.0,34.5141,34.5298,34.4826,34.4905,9000.0
2014-01-08 12:40:00,43.88,43.89,43.83,43.84,13900.0,34.4905,34.4984,34.4512,34.4591,13900.0
2014-01-08 12:50:00,43.85,43.86,43.84,43.85,4700.0,34.4669,34.4748,34.4591,34.4669,4700.0
2014-01-08 13:00:00,43.86,43.87,43.83,43.87,13400.0,34.4748,34.4826,34.4512,34.4826,13400.0
2014-01-08 13:10:00,43.87,43.87,43.82,43.83,17100.0,34.4826,34.4826,34.4433,34.4512,17100.0
2014-01-08 13:20:00,43.83,43.89,43.82,43.88,12500.0,34.4512,34.4984,34.4433,34.4905,12500.0
2014-01-08 13:30:00,43.89,43.92,43.86,43.9,24800.0,34.4984,34.5219,34.4748,34.5062,24800.0
2014-01-08 13:40:00,43.9,43.95,43.89,43.95,21800.0,34.5062,34.5455,34.4984,34.5455,21800.0
2014-01-08 13:50:00,43.95,43.97,43.92,43.92,13300.0,34.5455,34.5612,34.5219,34.5219,13300.0
2014-01-08 14:00:00,43.92,43.93,43.78,43.79,39700.0,34.5219,34.5298,34.4119,34.4198,39700.0
2014-01-08 14:10:00,43.79,43.91,43.78,43.9,31000.0,34.4198,34.5141,34.4119,34.5062,31000.0
2014-01-08 14:20:00,43.91,43.93,43.89,43.91,14800.0,34.5141,34.5298,34.4984,34.5141,14800.0
2014-01-08 14:30:00,43.9,43.95,43.89,43.91,46800.0,34.5062,34.5455,34.4984,34.5141,46800.0
2014-01-08 14:40:00,43.91,43.93,43.85,43.86,64000.0,34.5141,34.5298,34.4669,34.4748,64000.0
2014-01-08 14:50:00,43.87,43.91,43.87,43.88,20000.0,34.4826,34.5141,34.4826,34.4905,20000.0
2014-01-08 15:00:00,43.89,43.91,43.88,43.9,31300.0,34.4984,34.5141,34.4905,34.5062,31300.0
2014-01-08 15:10:00,43.89,43.94,43.88,43.91,63100.0,34.4984,34.5377,34.4905,34.5141,63100.0
2014-01-08 15:20:00,43.9,43.92,43.86,43.87,36500.0,34.5062,34.5219,34.4748,34.4826,36500.0
2014-01-08 15:30:00,43.86,43.95,43.86,43.93,39700.0,34.4748,34.5455,34.4748,34.5298,39700.0
2014-01-08 15:40:00,43.93,44.01,43.91,44.01,56900.0,34.5298,34.5927,34.5141,34.5927,56900.0
2014-01-08 15:50:00,44.0,44.03,43.98,43.99,140500.0,34.5848,34.6084,34.5691,34.577,140500.0
2014-01-09 09:30:00,44.1,44.17,44.05,44.07,97800.0,34.6634,34.7184,34.6241,34.6398,97800.0
2014-01-09 09:40:00,44.06,44.07,43.95,44.04,18000.0,34.632,34.6398,34.5455,34.6163,18000.0
2014-01-09 09:50:00,44.01,44.04,43.95,44.04,35000.0,34.5927,34.6163,34.5455,34.6163,35000.0
2014-01-09 10:00:00,44.04,44.09,43.95,43.96,91900.0,34.6163,34.6556,34.5455,34.5534,91900.0
2014-01-09 10:10:00,43.95,43.95,43.85,43.91,38000.0,34.5455,34.5455,34.4669,34.5141,38000.0
2014-01-09 10:20:00,43.91,43.91,43.82,43.83,28900.0,34.5141,34.5141,34.4433,34.4512,28900.0
2014-01-09 10:30:00,43.83,43.84,43.75,43.77,41800.0,34.4512,34.4591,34.3883,34.404,41800.0
2014-01-09 10:40:00,43.78,43.8,43.68,43.69,33700.0,34.4119,34.4276,34.3333,34.3412,33700.0
2014-01-09 10:50:00,43.68,43.73,43.65,43.73,37400.0,34.3333,34.3726,34.3097,34.3726,37400.0
2014-01-09 11:00:00,43.73,43.73,43.63,43.64,40700.0,34.3726,34.3726,34.294,34.3019,40700.0
2014-01-09 11:10:00,43.64,43.71,43.62,43.69,28700.0,34.3019,34.3569,34.2861,34.3412,28700.0
2014-01-09 11:20:00,43.7,43.74,43.69,43.7,20100.0,34.349,34.3805,34.3412,34.349,20100.0
2014-01-09 11:30:00,43.7,43.71,43.61,43.71,38900.0,34.349,34.3569,34.2783,34.3569,38900.0
2014-01-09 11:40:00,43.7,43.72,43.68,43.68,28400.0,34.349,34.3647,34.3333,34.3333,28400.0
2014-01-09 11:50:00,43.69,43.69,43.62,43.65,35500.0,34.3412,34.3412,34.2861,34.3097,35500.0
2014-01-09 12:00:00,43.65,43.66,43.62,43.62,22900.0,34.3097,34.3176,34.2861,34.2861,22900.0
2014-01-09 12:10:00,43.62,43.66,43.62,43.65,16100.0,34.2861,34.3176,34.2861,34.3097,16100.0
2014-01-09 12:20:00,43.65,43.66,43.63,43.64,18900.0,34.3097,34.3176,34.294,34.3019,18900.0
2014-01-09 12:30:00,43.65,43.67,43.64,43.65,46500.0,34.3097,34.3254,34.3019,34.3097,46500.0
2014-01-09 12:40:00,43.65,43.71,43.65,43.7,26500.0,34.3097,34.3569,34.3097,34.349,26500.0
2014-01-09 12:50:00,43.71,43.77,43.7,43.77,16200.0,34.3569,34.404,34.349,34.404,16200.0
2014-01-09 13:00:00,43.77,43.79,43.75,43.75,11200.0,34.404,34.4198,34.3883,34.3883,11200.0
2014-01-09 13:10:00,43.75,43.76,43.7,43.74,35100.0,34.3883,34.3962,34.349,34.3805,35100.0
2014-01-09 13:20:00,43.74,43.74,43.68,43.71,31400.0,34.3805,34.3805,34.3333,34.3569,31400.0
2014-01-09 13:30:00,43.72,43.73,43.68,43.69,24100.0,34.3647,34.3726,34.3333,34.3412,24100.0
2014-01-09 13:40:00,43.7,43.71,43.66,43.66,25200.0,34.349,34.3569,34.3176,34.3176,25200.0
2014-01-09 13:50:00,43.66,43.7,43.66,43.66,14900.0,34.3176,34.349,34.3176,34.3176,14900.0
2014-01-09 14:00:00,43.67,43.67,43.6,43.64,22300.0,34.3254,34.3254,34.2704,34.3019,22300.0
2014-01-09 14:10:00,43.64,43.67,43.62,43.66,17200.0,34.3019,34.3254,34.2861,34.3176,17200.0
2014-01-09 14:20:00,43.65,43.69,43.65,43.66,20900.0,34.3097,34.3412,34.3097,34.3176,20900.0
2014-01-09 14:30:00,43.66,43.66,43.62,43.64,22900.0,34.3176,34.3176,34.2861,34.3019,22900.0
2014-01-09 14:40:00,43.63,43.7,43.62,43.7,21400.0,34.294,34.349,34.2861,34.349,21400.0
2014-01-09 14:50:00,43.69,43.7,43.67,43.67,22700.0,34.3412,34.349,34.3254,34.3254,22700.0
2014-01-09 15:00:00,43.67,43.67,43.64,43.66,41900.0,34.3254,34.3254,34.3019,34.3176,41900.0
2014-01-09 15:10:00,43.65,43.7,43.63,43.67,38600.0,34.3097,34.349,34.294,34.3254,38600.0
2014-01-09 15:20:00,43.67,43.71,43.67,43.7,23300.0,34.3254,34.3569,34.3254,34.349,23300.0
2014-01-09 15:30:00,43.7,43.74,43.68,43.72,67400.0,34.349,34.3805,34.3333,34.3647,67400.0
2014-01-09 15:40:00,43.72,43.77,43.72,43.76,54500.0,34.3647,34.404,34.3647,34.3962,54500.0
2014-01-09 15:50:00,43.77,43.78,43.71,43.73,140300.0,34.404,34.4119,34.3569,34.3726,140300.0
2014-01-10 09:30:00,44.06,44.14,43.86,43.94,51800.0,34.632,34.6949,34.4748,34.5377,51800.0
2014-01-10 09:40:00,43.94,44.0,43.87,43.88,24200.0,34.5377,34.5848,34.4826,34.4905,24200.0
2014-01-10 09:50:00,43.88,43.95,43.84,43.92,78300.0,34.4905,34.5455,34.4591,34.5219,78300.0
2014-01-10 10:00:00,43.9,43.9,43.79,43.89,59100.0,34.5062,34.5062,34.4198,34.4984,59100.0
2014-01-10 10:10:00,43.89,43.93,43.86,43.89,44100.0,34.4984,34.5298,34.4748,34.4984,44100.0
2014-01-10 10:20:00,43.88,43.88,43.75,43.76,58500.0,34.4905,34.4905,34.3883,34.3962,58500.0
2014-01-10 10:30:00,43.76,43.82,43.7,43.71,77700.0,34.3962,34.4433,34.349,34.3569,77700.0
2014-01-10 10:40:00,43.71,43.76,43.69,43.73,18200.0,34.3569,34.3962,34.3412,34.3726,18200.0
2014-01-10 10:50:00,43.74,43.76,43.72,43.75,22000.0,34.3805,34.3962,34.3647,34.3883,22000.0
2014-01-10 11:00:00,43.75,43.75,43.63,43.65,26400.0,34.3883,34.3883,34.294,34.3097,26400.0
2014-01-10 11:10:00,43.65,43.7,43.64,43.64,12100.0,34.3097,34.349,34.3019,34.3019,12100.0
2014-01-10 11:20:00,43.64,43.64,43.59,43.59,26500.0,34.3019,34.3019,34.2626,34.2626,26500.0
2014-01-10 11:30:00,43.59,43.61,43.52,43.57,31900.0,34.2626,34.2783,34.2075,34.2468,31900.0
2014-01-10 11:40:00,43.57,43.59,43.52,43.58,31800.0,34.2468,34.2626,34.2075,34.2547,31800.0
2014-01-10 11:50:00,43.59,43.59,43.54,43.54,16600.0,34.2626,34.2626,34.2233,34.2233,16600.0
2014-01-10 12:00:00,43.55,43.55,43.49,43.53,45900.0,34.2311,34.2311,34.184,34.2154,45900.0
2014-01-10 12:10:00,43.53,43.58,43.49,43.57,31000.0,34.2154,34.2547,34.184,34.2468,31000.0
2014-01-10 12:20:00,43.57,43.58,43.54,43.56,20000.0,34.2468,34.2547,34.2233,34.239,20000.0
2014-01-10 12:30:00,43.56,43.58,43.56,43.57,21600.0,34.239,34.2547,34.239,34.2468,21600.0
2014-01-10 12:40:00,43.58,43.65,43.57,43.59,45600.0,34.2547,34.3097,34.2468,34.2626,45600.0
2014-01-10 12:50:00,43.59,43.6,43.5,43.51,43600.0,34.2626,34.2704,34.1918,34.1997,43600.0
2014-01-10 13:00:00,43.52,43.53,43.49,43.52,22800.0,34.2075,34.2154,34.184,34.2075,22800.0
2014-01-10 13:10:00,43.53,43.61,43.53,43.6,20000.0,34.2154,34.2783,34.2154,34.2704,20000.0
2014-01-10 13:20:00,43.61,43.61,43.56,43.58,19600.0,34.2783,34.2783,34.239,34.2547,19600.0
2014-01-10 13:30:00,43.58,43.59,43.55,43.55,18400.0,34.2547,34.2626,34.2311,34.2311,18400.0
2014-01-10 13:40:00,43.56,43.58,43.54,43.56,22200.0,34.239,34.2547,34.2233,34.239,22200.0
2014-01-10 13:50:00,43.56,43.57,43.49,43.49,23600.0,34.239,34.2468,34.184,34.184,23600.0
2014-01-10 14:00:00,43.5,43.51,43.45,43.5,35700.0,34.1918,34.1997,34.1525,34.1918,35700.0
2014-01-10 14:10:00,43.5,43.52,43.48,43.48,78600.0,34.1918,34.2075,34.1761,34.1761,78600.0
2014-01-10 14:20:00,43.48,43.51,43.48,43.5,24100.0,34.1761,34.1997,34.1761,34.1918,24100.0
2014-01-10 14:30:00,43.5,43.53,43.48,43.49,35000.0,34.1918,34.2154,34.1761,34.184,35000.0
2014-01-10 14:40:00,43.49,43.51,43.46,43.46,118000.0,34.184,34.1997,34.1604,34.1604,118000.0
2014-01-10 14:50:00,43.47,43.48,43.43,43.43,34000.0,34.1682,34.1761,34.1368,34.1368,34000.0
2014-01-10 15:00:00,43.44,43.52,43.44,43.5,96000.0,34.1447,34.2075,34.1447,34.1918,96000.0
2014-01-10 15:10:00,43.51,43.56,43.5,43.51,58100.0,34.1997,34.239,34.1918,34.1997,58100.0
2014-01-10 15:20:00,43.52,43.52,43.51,43.52,26300.0,34.2075,34.2075,34.1997,34.2075,26300.0
2014-01-10 15:30:00,43.52,43.56,43.51,43.54,52100.0,34.2075,34.239,34.1997,34.2233,52100.0
2014-01-10 15:40:00,43.55,43.57,43.54,43.56,99200.0,34.2311,34.2468,34.2233,34.239,99200.0
2014-01-10 15:50:00,43.56,43.62,43.56,43.62,122800.0,34.239,34.2861,34.239,34.2861,122800.0
2014-01-13 09:30:00,43.34,43.47,43.34,43.42,103800.0,34.0661,34.1682,34.0661,34.1289,103800.0
2014-01-13 09:40:00,43.43,43.43,43.26,43.27,100400.0,34.1368,34.1368,34.0032,34.011,100400.0
2014-01-13 09:50:00,43.27,43.28,43.17,43.24,51100.0,34.011,34.0189,33.9324,33.9875,51100.0
2014-01-13 10:00:00,43.24,43.31,43.24,43.28,56600.0,33.9875,34.0425,33.9875,34.0189,56600.0
2014-01-13 10:10:00,43.29,43.33,43.27,43.3,47500.0,34.0268,34.0582,34.011,34.0346,47500.0
2014-01-13 10:20:00,43.3,43.32,43.25,43.29,83000.0,34.0346,34.0503,33.9953,34.0268,83000.0
2014-01-13 10:30:00,43.29,43.33,43.26,43.27,51500.0,34.0268,34.0582,34.0032,34.011,51500.0
2014-01-13 10:40:00,43.27,43.27,43.23,43.25,41200.0,34.011,34.011,33.9796,33.9953,41200.0
2014-01-13 10:50:00,43.25,43.26,43.18,43.22,77400.0,33.9953,34.0032,33.9403,33.9717,77400.0
2014-01-13 11:00:00,43.22,43.25,43.18,43.25,40100.0,33.9717,33.9953,33.9403,33.9953,40100.0
2014-01-13 11:10:00,43.25,43.26,43.2,43.23,37900.0,33.9953,34.0032,33.956,33.9796,37900.0
2014-01-13 11:20:00,43.22,43.25,43.2,43.25,30300.0,33.9717,33.9953,33.956,33.9953,30300.0
2014-01-13 11:30:00,43.25,43.29,43.23,43.27,41400.0,33.9953,34.0268,33.9796,34.011,41400.0
2014-01-13 11:40:00,43.27,43.33,43.27,43.29,14800.0,34.011,34.0582,34.011,34.0268,14800.0
2014-01-13 11:50:00,43.28,43.32,43.27,43.3,143000.0,34.0189,34.0503,34.011,34.0346,143000.0
2014-01-13 12:00:00,43.31,43.35,43.26,43.32,42500.0,34.0425,34.0739,34.0032,34.0503,42500.0
2014-01-13 12:10:00,43.32,43.39,43.3,43.38,70300.0,34.0503,34.1054,34.0346,34.0975,70300.0
2014-01-13 12:20:00,43.38,43.39,43.31,43.33,48700.0,34.0975,34.1054,34.0425,34.0582,48700.0
2014-01-13 12:30:00,43.32,43.34,43.27,43.27,39900.0,34.0503,34.0661,34.011,34.011,39900.0
2014-01-13 12:40:00,43.28,43.3,43.25,43.26,13900.0,34.0189,34.0346,33.9953,34.0032,13900.0
2014-01-13 12:50:00,43.26,43.26,43.19,43.19,16800.0,34.0032,34.0032,33.9481,33.9481,16800.0
2014-01-13 13:00:00,43.19,43.2,43.16,43.16,81900.0,33.9481,33.956,33.9246,33.9246,81900.0
2014-01-13 13:10:00,43.17,43.17,43.03,43.04,61500.0,33.9324,33.9324,33.8224,33.8302,61500.0
2014-01-13 13:20:00,43.04,43.14,43.01,43.12,30300.0,33.8302,33.9088,33.8067,33.8931,30300.0
2014-01-13 13:30:00,43.11,43.13,43.05,43.13,20400.0,33.8853,33.901,33.8381,33.901,20400.0
2014-01-13 13:40:00,43.13,43.17,43.1,43.17,31900.0,33.901,33.9324,33.8774,33.9324,31900.0
2014-01-13 13:50:00,43.16,43.24,43.14,43.24,20300.0,33.9246,33.9875,33.9088,33.9875,20300.0
2014-01-13 14:00:00,43.24,43.24,43.17,43.2,22700.0,33.9875,33.9875,33.9324,33.956,22700.0
2014-01-13 14:10:00,43.2,43.21,43.12,43.13,25700.0,33.956,33.9639,33.8931,33.901,25700.0
2014-01-13 14:20:00,43.13,43.15,43.08,43.1,35100.0,33.901,33.9167,33.8617,33.8774,35100.0
2014-01-13 14:30:00,43.09,43.11,43.05,43.09,34900.0,33.8695,33.8853,33.8381,33.8695,34900.0
2014-01-13 14:40:00,43.09,43.12,43.0,43.01,55400.0,33.8695,33.8931,33.7988,33.8067,55400.0
2014-01-13 14:50:00,43.01,43.05,42.98,42.99,44600.0,33.8067,33.8381,33.7831,33.7909,44600.0
2014-01-13 15:00:00,42.99,43.02,42.95,42.99,97400.0,33.7909,33.8145,33.7595,33.7909,97400.0
2014-01-13 15:10:00,43.0,43.06,42.99,43.02,42500.0,33.7988,33.846,33.7909,33.8145,42500.0
2014-01-13 15:20:00,43.03,43.04,42.98,43.02,66000.0,33.8224,33.8302,33.7831,33.8145,66000.0
2014-01-13 15:30:00,43.01,43.02,42.93,42.99,122900.0,33.8067,33.8145,33.7438,33.7909,122900.0
2014-01-13 15:40:00,42.99,43.04,42.95,43.01,99100.0,33.7909,33.8302,33.7595,33.8067,99100.0
2014-01-13 15:50:00,43.0,43.03,42.99,43.03,167500.0,33.7988,33.8224,33.7909,33.8224,167500.0
2014-01-14 09:30:00,43.09,43.27,43.05,43.2,60600.0,33.8695,34.011,33.8381,33.956,60600.0
2014-01-14 09:40:00,43.2,43.21,43.07,43.11,65800.0,33.956,33.9639,33.8538,33.8853,65800.0
2014-01-14 09:50:00,43.11,43.17,43.09,43.09,50800.0,33.8853,33.9324,33.8695,33.8695,50800.0
2014-01-14 10:00:00,43.08,43.19,43.08,43.18,53400.0,33.8617,33.9481,33.8617,33.9403,53400.0
2014-01-14 10:10:00,43.18,43.21,43.14,43.19,24500.0,33.9403,33.9639,33.9088,33.9481,24500.0
2014-01-14 10:20:00,43.2,43.23,43.16,43.22,20500.0,33.956,33.9796,33.9246,33.9717,20500.0
2014-01-14 10:30:00,43.22,43.27,43.19,43.2,44100.0,33.9717,34.011,33.9481,33.956,44100.0
2014-01-14 10:40:00,43.22,43.26,43.19,43.19,30900.0,33.9717,34.0032,33.9481,33.9481,30900.0
2014-01-14 10:50:00,43.2,43.28,43.2,43.27,40700.0,33.956,34.0189,33.956,34.011,40700.0
2014-01-14 11:00:00,43.27,43.29,43.25,43.27,33100.0,34.011,34.0268,33.9953,34.011,33100.0
2014-01-14 11:10:00,43.27,43.38,43.27,43.38,39700.0,34.011,34.0975,34.011,34.0975,39700.0
2014-01-14 11:20:00,43.38,43.43,43.37,43.38,20200.0,34.0975,34.1368,34.0896,34.0975,20200.0
2014-01-14 11:30:00,43.38,43.4,43.3,43.31,30400.0,34.0975,34.1132,34.0346,34.0425,30400.0
2014-01-14 11:40:00,43.31,43.34,43.24,43.28,12700.0,34.0425,34.0661,33.9875,34.0189,12700.0
2014-01-14 11:50:00,43.28,43.35,43.27,43.35,28000.0,34.0189,34.0739,34.011,34.0739,28000.0
2014-01-14 12:00:00,43.34,43.34,43.29,43.32,18000.0,34.0661,34.0661,34.0268,34.0503,18000.0
2014-01-14 12:10:00,43.33,43.36,43.33,43.34,14300.0,34.0582,34.0818,34.0582,34.0661,14300.0
2014-01-14 12:20:00,43.34,43.38,43.34,43.37,23100.0,34.0661,34.0975,34.0661,34.0896,23100.0
2014-01-14 12:30:00,43.37,43.4,43.36,43.38,45800.0,34.0896,34.1132,34.0818,34.0975,45800.0
2014-01-14 12:40:00,43.38,43.4,43.36,43.38,49500.0,34.0975,34.1132,34.0818,34.0975,49500.0
2014-01-14 12:50:00,43.37,43.37,43.33,43.33,17700.0,34.0896,34.0896,34.0582,34.0582,17700.0
2014-01-14 13:00:00,43.33,43.36,43.29,43.3,29500.0,34.0582,34.0818,34.0268,34.0346,29500.0
2014-01-14 13:10:00,43.3,43.3,43.28,43.3,33500.0,34.0346,34.0346,34.0189,34.0346,33500.0
2014-01-14 13:20:00,43.29,43.29,43.23,43.24,16200.0,34.0268,34.0268,33.9796,33.9875,16200.0
2014-01-14 13:30:00,43.23,43.29,43.23,43.25,39400.0,33.9796,34.0268,33.9796,33.9953,39400.0
2014-01-14 13:40:00,43.26,43.27,43.2,43.23,32000.0,34.0032,34.011,33.956,33.9796,32000.0
2014-01-14 13:50:00,43.23,43.26,43.22,43.23,20500.0,33.9796,34.0032,33.9717,33.9796,20500.0
2014-01-14 14:00:00,43.23,43.26,43.23,43.25,18400.0,33.9796,34.0032,33.9796,33.9953,18400.0
2014-01-14 14:10:00,43.24,43.26,43.22,43.22,26600.0,33.9875,34.0032,33.9717,33.9717,26600.0
2014-01-14 14:20:00,43.22,43.26,43.22,43.24,22500.0,33.9717,34.0032,33.9717,33.9875,22500.0
2014-01-14 14:30:00,43.25,43.26,43.22,43.22,22200.0,33.9953,34.0032,33.9717,33.9717,22200.0
2014-01-14 14:40:00,43.22,43.24,43.21,43.24,20800.0,33.9717,33.9875,33.9639,33.9875,20800.0
2014-01-14 14:50:00,43.23,43.25,43.2,43.21,48500.0,33.9796,33.9953,33.956,33.9639,48500.0
2014-01-14 15:00:00,43.2,43.26,43.2,43.23,44900.0,33.956,34.0032,33.956,33.9796,44900.0
2014-01-14 15:10:00,43.23,43.27,43.23,43.25,30800.0,33.9796,34.011,33.9796,33.9953,30800.0
2014-01-14 15:20:00,43.24,43.29,43.24,43.25,47200.0,33.9875,34.0268,33.9875,33.9953,47200.0
2014-01-14 15:30:00,43.26,43.27,43.21,43.21,50100.0,34.0032,34.011,33.9639,33.9639,50100.0
2014-01-14 15:40:00,43.21,43.22,43.19,43.2,68200.0,33.9639,33.9717,33.9481,33.956,68200.0
2014-01-14 15:50:00,43.2,43.3,43.2,43.29,209100.0,33.956,34.0346,33.956,34.0268,209100.0
2014-01-15 09:30:00,43.44,43.44,43.28,43.28,42800.0,34.1447,34.1447,34.0189,34.0189,42800.0
2014-01-15 09:40:00,43.28,43.31,43.25,43.29,33000.0,34.0189,34.0425,33.9953,34.0268,33000.0
2014-01-15 09:50:00,43.29,43.29,43.18,43.23,23600.0,34.0268,34.0268,33.9403,33.9796,23600.0
2014-01-15 10:00:00,43.24,43.31,43.23,43.3,54800.0,33.9875,34.0425,33.9796,34.0346,54800.0
2014-01-15 10:10:00,43.3,43.31,43.23,43.3,38600.0,34.0346,34.0425,33.9796,34.0346,38600.0
2014-01-15 10:20:00,43.3,43.41,43.3,43.4,24500.0,34.0346,34.1211,34.0346,34.1132,24500.0
2014-01-15 10:30:00,43.41,43.45,43.39,43.42,38200.0,34.1211,34.1525,34.1054,34.1289,38200.0
2014-01-15 10:40:00,43.42,43.42,43.29,43.3,83900.0,34.1289,34.1289,34.0268,34.0346,83900.0
2014-01-15 10:50:00,43.3,43.34,43.3,43.32,14700.0,34.0346,34.0661,34.0346,34.0503,14700.0
2014-01-15 11:00:00,43.32,43.44,43.3,43.44,16400.0,34.0503,34.1447,34.0346,34.1447,16400.0
2014-01-15 11:10:00,43.44,43.48,43.37,43.37,36200.0,34.1447,34.1761,34.0896,34.0896,36200.0
2014-01-15 11:20:00,43.37,43.37,43.27,43.31,20700.0,34.0896,34.0896,34.011,34.0425,20700.0
2014-01-15 11:30:00,43.32,43.33,43.29,43.31,12900.0,34.0503,34.0582,34.0268,34.0425,12900.0
2014-01-15 11:40:00,43.3,43.35,43.28,43.33,13900.0,34.0346,34.0739,34.0189,34.0582,13900.0
2014-01-15 11:50:00,43.35,43.37,43.33,43.34,15700.0,34.0739,34.0896,34.0582,34.0661,15700.0
2014-01-15 12:00:00,43.35,43.39,43.34,43.39,13900.0,34.0739,34.1054,34.0661,34.1054,13900.0
2014-01-15 12:10:00,43.39,43.4,43.34,43.4,51400.0,34.1054,34.1132,34.0661,34.1132,51400.0
2014-01-15 12:20:00,43.39,43.42,43.36,43.39,25300.0,34.1054,34.1289,34.0818,34.1054,25300.0
2014-01-15 12:30:00,43.39,43.39,43.3,43.31,61700.0,34.1054,34.1054,34.0346,34.0425,61700.0
2014-01-15 12:40:00,43.31,43.33,43.24,43.25,55700.0,34.0425,34.0582,33.9875,33.9953,55700.0
2014-01-15 12:50:00,43.25,43.26,43.22,43.25,33100.0,33.9953,34.0032,33.9717,33.9953,33100.0
2014-01-15 13:00:00,43.24,43.25,43.22,43.23,25700.0,33.9875,33.9953,33.9717,33.9796,25700.0
2014-01-15 13:10:00,43.23,43.23,43.21,43.21,11300.0,33.9796,33.9796,33.9639,33.9639,11300.0
2014-01-15 13:20:00,43.21,43.22,43.16,43.18,25200.0,33.9639,33.9717,33.9246,33.9403,25200.0
2014-01-15 13:30:00,43.19,43.23,43.18,43.21,16300.0,33.9481,33.9796,33.9403,33.9639,16300.0
2014-01-15 13:40:00,43.21,43.21,43.17,43.19,16700.0,33.9639,33.9639,33.9324,33.9481,16700.0
2014-01-15 13:50:00,43.2,43.21,43.18,43.19,43700.0,33.956,33.9639,33.9403,33.9481,43700.0
2014-01-15 14:00:00,43.19,43.25,43.19,43.23,50600.0,33.9481,33.9953,33.9481,33.9796,50600.0
2014-01-15 14:10:00,43.23,43.27,43.22,43.27,18300.0,33.9796,34.011,33.9717,34.011,18300.0
2014-01-15 14:20:00,43.26,43.28,43.24,43.25,41400.0,34.0032,34.0189,33.9875,33.9953,41400.0
2014-01-15 14:30:00,43.25,43.26,43.2,43.2,39600.0,33.9953,34.0032,33.956,33.956,39600.0
2014-01-15 14:40:00,43.21,43.22,43.19,43.2,42000.0,33.9639,33.9717,33.9481,33.956,42000.0
2014-01-15 14:50:00,43.21,43.25,43.2,43.22,36700.0,33.9639,33.9953,33.956,33.9717,36700.0
2014-01-15 15:00:00,43.22,43.22,43.18,43.19,39100.0,33.9717,33.9717,33.9403,33.9481,39100.0
2014-01-15 15:10:00,43.19,43.2,43.18,43.19,29900.0,33.9481,33.956,33.9403,33.9481,29900.0
2014-01-15 15:20:00,43.19,43.2,43.16,43.2,50400.0,33.9481,33.956,33.9246,33.956,50400.0
2014-01-15 15:30:00,43.2,43.21,43.2,43.2,49600.0,33.956,33.9639,33.956,33.956,49600.0
2014-01-15 15:40:00,43.21,43.23,43.18,43.19,84200.0,33.9639,33.9796,33.9403,33.9481,84200.0
2014-01-15 15:50:00,43.19,43.23,43.18,43.2,201300.0,33.9481,33.9796,33.9403,33.956,201300.0
2014-01-16 09:30:00,43.03,43.19,43.01,43.01,119900.0,33.8224,33.9481,33.8067,33.8067,119900.0
2014-01-16 09:40:00,43.02,43.04,42.97,43.0,81400.0,33.8145,33.8302,33.7752,33.7988,81400.0
2014-01-16 09:50:00,43.01,43.11,43.01,43.03,40400.0,33.8067,33.8853,33.8067,33.8224,40400.0
2014-01-16 10:00:00,43.03,43.15,43.03,43.1,69000.0,33.8224,33.9167,33.8224,33.8774,69000.0
2014-01-16 10:10:00,43.11,43.15,43.08,43.09,33100.0,33.8853,33.9167,33.8617,33.8695,33100.0
2014-01-16 10:20:00,43.08,43.1,43.05,43.07,29400.0,33.8617,33.8774,33.8381,33.8538,29400.0
2014-01-16 10:30:00,43.06,43.12,43.05,43.09,38000.0,33.846,33.8931,33.8381,33.8695,38000.0
2014-01-16 10:40:00,43.1,43.14,43.08,43.13,43600.0,33.8774,33.9088,33.8617,33.901,43600.0
2014-01-16 10:50:00,43.13,43.14,43.07,43.09,33000.0,33.901,33.9088,33.8538,33.8695,33000.0
2014-01-16 11:00:00,43.08,43.15,43.05,43.13,32200.0,33.8617,33.9167,33.8381,33.901,32200.0
2014-01-16 11:10:00,43.13,43.15,43.09,43.09,36900.0,33.901,33.9167,33.8695,33.8695,36900.0
2014-01-16 11:20:00,43.09,43.09,43.04,43.08,22700.0,33.8695,33.8695,33.8302,33.8617,22700.0
2014-01-16 11:30:00,43.08,43.12,43.07,43.1,13000.0,33.8617,33.8931,33.8538,33.8774,13000.0
2014-01-16 11:40:00,43.1,43.13,43.09,43.1,25500.0,33.8774,33.901,33.8695,33.8774,25500.0
2014-01-16 11:50:00,43.1,43.12,43.09,43.11,20800.0,33.8774,33.8931,33.8695,33.8853,20800.0
2014-01-16 12:00:00,43.1,43.12,43.04,43.07,40600.0,33.8774,33.8931,33.8302,33.8538,40600.0
2014-01-16 12:10:00,43.06,43.07,43.02,43.02,22100.0,33.846,33.8538,33.8145,33.8145,22100.0
2014-01-16 12:20:00,43.02,43.02,42.99,43.01,17900.0,33.8145,33.8145,33.7909,33.8067,17900.0
2014-01-16 12:30:00,43.01,43.02,42.94,42.98,37000.0,33.8067,33.8145,33.7516,33.7831,37000.0
2014-01-16 12:40:00,42.98,42.99,42.97,42.98,20500.0,33.7831,33.7909,33.7752,33.7831,20500.0
2014-01-16 12:50:00,42.97,42.98,42.93,42.94,25300.0,33.7752,33.7831,33.7438,33.7516,25300.0
2014-01-16 13:00:00,42.93,42.94,42.87,42.88,46500.0,33.7438,33.7516,33.6966,33.7045,46500.0
2014-01-16 13:10:00,42.87,42.96,42.87,42.94,31200.0,33.6966,33.7674,33.6966,33.7516,31200.0
2014-01-16 13:20:00,42.94,42.95,42.84,42.84,68400.0,33.7516,33.7595,33.673,33.673,68400.0
2014-01-16 13:30:00,42.84,42.84,42.75,42.78,72600.0,33.673,33.673,33.6023,33.6259,72600.0
2014-01-16 13:40:00,42.78,42.87,42.78,42.85,51200.0,33.6259,33.6966,33.6259,33.6809,51200.0
2014-01-16 13:50:00,42.84,42.85,42.8,42.82,34000.0,33.673,33.6809,33.6416,33.6573,34000.0
2014-01-16 14:00:00,42.83,42.84,42.8,42.81,30900.0,33.6652,33.673,33.6416,33.6495,30900.0
2014-01-16 14:10:00,42.81,42.81,42.8,42.81,86400.0,33.6495,33.6495,33.6416,33.6495,86400.0
2014-01-16 14:20:00,42.8,42.81,42.79,42.8,64300.0,33.6416,33.6495,33.6337,33.6416,64300.0
2014-01-16 14:30:00,42.81,42.81,42.78,42.79,41700.0,33.6495,33.6495,33.6259,33.6337,41700.0
2014-01-16 14:40:00,42.8,42.82,42.79,42.79,41200.0,33.6416,33.6573,33.6337,33.6337,41200.0
2014-01-16 14:50:00,42.79,42.82,42.79,42.8,32800.0,33.6337,33.6573,33.6337,33.6416,32800.0
2014-01-16 15:00:00,42.79,42.82,42.78,42.82,34000.0,33.6337,33.6573,33.6259,33.6573,34000.0
2014-01-16 15:10:00,42.82,42.82,42.77,42.78,48900.0,33.6573,33.6573,33.618,33.6259,48900.0
2014-01-16 15:20:00,42.79,42.8,42.78,42.8,35600.0,33.6337,33.6416,33.6259,33.6416,35600.0
2014-01-16 15:30:00,42.8,42.8,42.79,42.79,53500.0,33.6416,33.6416,33.6337,33.6337,53500.0
2014-01-16 15:40:00,42.79,42.83,42.79,42.8,146000.0,33.6337,33.6652,33.6337,33.6416,146000.0
2014-01-16 15:50:00,42.8,42.87,42.79,42.86,168500.0,33.6416,33.6966,33.6337,33.6888,168500.0
2014-01-17 09:30:00,42.96,43.06,42.84,43.02,327900.0,33.7674,33.846,33.673,33.8145,327900.0
2014-01-17 09:40:00,43.02,43.12,42.93,42.95,50000.0,33.8145,33.8931,33.7438,33.7595,50000.0
2014-01-17 09:50:00,42.95,43.06,42.93,43.06,35400.0,33.7595,33.846,33.7438,33.846,35400.0
2014-01-17 10:00:00,43.07,43.17,43.04,43.13,47700.0,33.8538,33.9324,33.8302,33.901,47700.0
2014-01-17 10:10:00,43.12,43.18,43.1,43.14,38000.0,33.8931,33.9403,33.8774,33.9088,38000.0
2014-01-17 10:20:00,43.15,43.16,43.08,43.11,31600.0,33.9167,33.9246,33.8617,33.8853,31600.0
2014-01-17 10:30:00,43.11,43.16,43.1,43.16,30700.0,33.8853,33.9246,33.8774,33.9246,30700.0
2014-01-17 10:40:00,43.15,43.16,43.1,43.1,22700.0,33.9167,33.9246,33.8774,33.8774,22700.0
2014-01-17 10:50:00,43.1,43.12,43.06,43.12,32700.0,33.8774,33.8931,33.846,33.8931,32700.0
2014-01-17 11:00:00,43.13,43.19,43.12,43.15,32000.0,33.901,33.9481,33.8931,33.9167,32000.0
2014-01-17 11:10:00,43.14,43.15,43.11,43.12,17900.0,33.9088,33.9167,33.8853,33.8931,17900.0
2014-01-17 11:20:00,43.12,43.13,43.11,43.11,15100.0,33.8931,33.901,33.8853,33.8853,15100.0
2014-01-17 11:30:00,43.11,43.13,43.06,43.09,21500.0,33.8853,33.901,33.846,33.8695,21500.0
2014-01-17 11:40:00,43.08,43.11,43.08,43.1,21600.0,33.8617,33.8853,33.8617,33.8774,21600.0
2014-01-17 11:50:00,43.1,43.13,43.1,43.12,31000.0,33.8774,33.901,33.8774,33.8931,31000.0
2014-01-17 12:00:00,43.12,43.13,43.1,43.1,10900.0,33.8931,33.901,33.8774,33.8774,10900.0
2014-01-17 12:10:00,43.11,43.14,43.1,43.13,19500.0,33.8853,33.9088,33.8774,33.901,19500.0
2014-01-17 12:20:00,43.13,43.19,43.13,43.19,34000.0,33.901,33.9481,33.901,33.9481,34000.0
2014-01-17 12:30:00,43.19,43.22,43.18,43.21,24700.0,33.9481,33.9717,33.9403,33.9639,24700.0
2014-01-17 12:40:00,43.21,43.22,43.2,43.2,24200.0,33.9639,33.9717,33.956,33.956,24200.0
2014-01-17 12:50:00,43.21,43.25,43.19,43.19,33900.0,33.9639,33.9953,33.9481,33.9481,33900.0
2014-01-17 13:00:00,43.19,43.2,43.14,43.15,21700.0,33.9481,33.956,33.9088,33.9167,21700.0
2014-01-17 13:10:00,43.15,43.15,43.08,43.12,42900.0,33.9167,33.9167,33.8617,33.8931,42900.0
2014-01-17 13:20:00,43.12,43.12,43.04,43.04,45100.0,33.8931,33.8931,33.8302,33.8302,45100.0
2014-01-17 13:30:00,43.04,43.08,43.04,43.08,15700.0,33.8302,33.8617,33.8302,33.8617,15700.0
2014-01-17 13:40:00,43.07,43.1,43.07,43.09,26300.0,33.8538,33.8774,33.8538,33.8695,26300.0
2014-01-17 13:50:00,43.09,43.2,43.09,43.2,55100.0,33.8695,33.956,33.8695,33.956,55100.0
2014-01-17 14:00:00,43.2,43.32,43.2,43.31,62700.0,33.956,34.0503,33.956,34.0425,62700.0
2014-01-17 14:10:00,43.32,43.33,43.25,43.27,57300.0,34.0503,34.0582,33.9953,34.011,57300.0
2014-01-17 14:20:00,43.28,43.28,43.19,43.19,29200.0,34.0189,34.0189,33.9481,33.9481,29200.0
2014-01-17 14:30:00,43.19,43.23,43.18,43.2,34700.0,33.9481,33.9796,33.9403,33.956,34700.0
2014-01-17 14:40:00,43.21,43.21,43.16,43.2,31600.0,33.9639,33.9639,33.9246,33.956,31600.0
2014-01-17 14:50:00,43.2,43.21,43.16,43.17,37700.0,33.956,33.9639,33.9246,33.9324,37700.0
2014-01-17 15:00:00,43.17,43.21,43.12,43.13,52700.0,33.9324,33.9639,33.8931,33.901,52700.0
2014-01-17 15:10:00,43.13,43.13,43.08,43.09,44000.0,33.901,33.901,33.8617,33.8695,44000.0
2014-01-17 15:20:00,43.08,43.1,43.08,43.08,49200.0,33.8617,33.8774,33.8617,33.8617,49200.0
2014-01-17 15:30:00,43.08,43.15,43.05,43.14,131800.0,33.8617,33.9167,33.8381,33.9088,131800.0
2014-01-17 15:40:00,43.14,43.21,43.1,43.19,156200.0,33.9088,33.9639,33.8774,33.9481,156200.0
2014-01-17 15:50:00,43.19,43.22,43.1,43.11,356400.0,33.9481,33.9717,33.8774,33.8853,356400.0
2014-01-21 09:30:00,43.41,43.45,43.24,43.24,74200.0,34.1211,34.1525,33.9875,33.9875,74200.0
2014-01-21 09:40:00,43.25,43.32,43.23,43.27,29600.0,33.9953,34.0503,33.9796,34.011,29600.0
2014-01-21 09:50:00,43.27,43.38,43.26,43.35,57900.0,34.011,34.0975,34.0032,34.0739,57900.0
2014-01-21 10:00:00,43.33,43.39,43.31,43.32,29600.0,34.0582,34.1054,34.0425,34.0503,29600.0
2014-01-21 10:10:00,43.32,43.32,43.16,43.21,32500.0,34.0503,34.0503,33.9246,33.9639,32500.0
2014-01-21 10:20:00,43.2,43.21,43.13,43.14,28800.0,33.956,33.9639,33.901,33.9088,28800.0
2014-01-21 10:30:00,43.13,43.14,43.06,43.11,33900.0,33.901,33.9088,33.846,33.8853,33900.0
2014-01-21 10:40:00,43.1,43.15,43.08,43.08,23900.0,33.8774,33.9167,33.8617,33.8617,23900.0
2014-01-21 10:50:00,43.08,43.1,43.04,43.07,23600.0,33.8617,33.8774,33.8302,33.8538,23600.0
2014-01-21 11:00:00,43.07,43.08,42.97,42.98,40600.0,33.8538,33.8617,33.7752,33.7831,40600.0
2014-01-21 11:10:00,42.99,42.99,42.91,42.93,39000.0,33.7909,33.7909,33.7281,33.7438,39000.0
2014-01-21 11:20:00,42.92,42.95,42.9,42.92,25900.0,33.7359,33.7595,33.7202,33.7359,25900.0
2014-01-21 11:30:00,42.93,42.93,42.86,42.88,38400.0,33.7438,33.7438,33.6888,33.7045,38400.0
2014-01-21 11:40:00,42.89,42.9,42.84,42.84,28800.0,33.7123,33.7202,33.673,33.673,28800.0
2014-01-21 11:50:00,42.84,42.84,42.77,42.83,34100.0,33.673,33.673,33.618,33.6652,34100.0
2014-01-21 12:00:00,42.84,42.84,42.75,42.79,49200.0,33.673,33.673,33.6023,33.6337,49200.0
2014-01-21 12:10:00,42.8,42.81,42.77,42.81,22600.0,33.6416,33.6495,33.618,33.6495,22600.0
2014-01-21 12:20:00,42.81,42.89,42.8,42.89,51400.0,33.6495,33.7123,33.6416,33.7123,51400.0
2014-01-21 12:30:00,42.88,42.93,42.87,42.87,73400.0,33.7045,33.7438,33.6966,33.6966,73400.0
2014-01-21 12:40:00,42.88,42.89,42.84,42.84,32000.0,33.7045,33.7123,33.673,33.673,32000.0
2014-01-21 12:50:00,42.85,42.88,42.84,42.88,18700.0,33.6809,33.7045,33.673,33.7045,18700.0
2014-01-21 13:00:00,42.88,42.88,42.84,42.84,39200.0,33.7045,33.7045,33.673,33.673,39200.0
2014-01-21 13:10:00,42.84,42.86,42.84,42.86,14400.0,33.673,33.6888,33.673,33.6888,14400.0
2014-01-21 13:20:00,42.86,42.86,42.84,42.85,23300.0,33.6888,33.6888,33.673,33.6809,23300.0
2014-01-21 13:30:00,42.86,42.86,42.85,42.86,45500.0,33.6888,33.6888,33.6809,33.6888,45500.0
2014-01-21 13:40:00,42.85,42.91,42.85,42.89,50600.0,33.6809,33.7281,33.6809,33.7123,50600.0
2014-01-21 13:50:00,42.89,42.89,42.87,42.89,15400.0,33.7123,33.7123,33.6966,33.7123,15400.0
2014-01-21 14:00:00,42.89,42.93,42.88,42.91,34800.0,33.7123,33.7438,33.7045,33.7281,34800.0
2014-01-21 14:10:00,42.91,42.93,42.89,42.9,33200.0,33.7281,33.7438,33.7123,33.7202,33200.0
2014-01-21 14:20:00,42.9,42.92,42.9,42.92,11500.0,33.7202,33.7359,33.7202,33.7359,11500.0
2014-01-21 14:30:00,42.92,42.92,42.9,42.91,24600.0,33.7359,33.7359,33.7202,33.7281,24600.0
2014-01-21 14:40:00,42.91,42.92,42.9,42.91,26700.0,33.7281,33.7359,33.7202,33.7281,26700.0
2014-01-21 14:50:00,42.91,42.91,42.88,42.91,33900.0,33.7281,33.7281,33.7045,33.7281,33900.0
2014-01-21 15:00:00,42.9,42.93,42.89,42.9,49200.0,33.7202,33.7438,33.7123,33.7202,49200.0
2014-01-21 15:10:00,42.9,42.92,42.89,42.91,26000.0,33.7202,33.7359,33.7123,33.7281,26000.0
2014-01-21 15:20:00,42.91,42.92,42.88,42.89,35000.0,33.7281,33.7359,33.7045,33.7123,35000.0
2014-01-21 15:30:00,42.89,42.91,42.89,42.91,53900.0,33.7123,33.7281,33.7123,33.7281,53900.0
2014-01-21 15:40:00,42.91,42.94,42.9,42.9,136500.0,33.7281,33.7516,33.7202,33.7202,136500.0
2014-01-21 15:50:00,42.91,42.93,42.89,42.91,139700.0,33.7281,33.7438,33.7123,33.7281,139700.0
2014-01-22 09:30:00,43.04,43.05,42.89,42.91,48000.0,33.8302,33.8381,33.7123,33.7281,48000.0
2014-01-22 09:40:00,42.9,42.92,42.86,42.91,28900.0,33.7202,33.7359,33.6888,33.7281,28900.0
2014-01-22 09:50:00,42.92,42.93,42.89,42.91,22400.0,33.7359,33.7438,33.7123,33.7281,22400.0
2014-01-22 10:00:00,42.92,43.03,42.91,42.98,29500.0,33.7359,33.8224,33.7281,33.7831,29500.0
2014-01-22 10:10:00,42.98,43.01,42.85,42.87,29100.0,33.7831,33.8067,33.6809,33.6966,29100.0
2014-01-22 10:20:00,42.87,42.99,42.87,42.98,26600.0,33.6966,33.7909,33.6966,33.7831,26600.0
2014-01-22 10:30:00,42.99,42.99,42.93,42.93,24100.0,33.7909,33.7909,33.7438,33.7438,24100.0
2014-01-22 10:40:00,42.93,42.94,42.85,42.85,38400.0,33.7438,33.7516,33.6809,33.6809,38400.0
2014-01-22 10:50:00,42.85,42.86,42.72,42.73,74300.0,33.6809,33.6888,33.5787,33.5866,74300.0
2014-01-22 11:00:00,42.72,42.76,42.72,42.73,33900.0,33.5787,33.6102,33.5787,33.5866,33900.0
2014-01-22 11:10:00,42.73,42.76,42.71,42.74,20500.0,33.5866,33.6102,33.5709,33.5944,20500.0
2014-01-22 11:20:00,42.74,42.78,42.73,42.78,26000.0,33.5944,33.6259,33.5866,33.6259,26000.0
2014-01-22 11:30:00,42.78,42.82,42.75,42.76,22400.0,33.6259,33.6573,33.6023,33.6102,22400.0
2014-01-22 11:40:00,42.75,42.76,42.74,42.76,19200.0,33.6023,33.6102,33.5944,33.6102,19200.0
2014-01-22 11:50:00,42.75,42.79,42.74,42.75,39600.0,33.6023,33.6337,33.5944,33.6023,39600.0
2014-01-22 12:00:00,42.74,42.75,42.71,42.73,46900.0,33.5944,33.6023,33.5709,33.5866,46900.0
2014-01-22 12:10:00,42.74,42.76,42.72,42.72,41200.0,33.5944,33.6102,33.5787,33.5787,41200.0
2014-01-22 12:20:00,42.72,42.76,42.72,42.75,21200.0,33.5787,33.6102,33.5787,33.6023,21200.0
2014-01-22 12:30:00,42.74,42.76,42.74,42.74,16600.0,33.5944,33.6102,33.5944,33.5944,16600.0
2014-01-22 12:40:00,42.74,42.75,42.69,42.7,30900.0,33.5944,33.6023,33.5551,33.563,30900.0
2014-01-22 12:50:00,42.69,42.72,42.69,42.72,38400.0,33.5551,33.5787,33.5551,33.5787,38400.0
2014-01-22 13:00:00,42.72,42.74,42.71,42.73,20600.0,33.5787,33.5944,33.5709,33.5866,20600.0
2014-01-22 13:10:00,42.74,42.83,42.74,42.77,48600.0,33.5944,33.6652,33.5944,33.618,48600.0
2014-01-22 13:20:00,42.77,42.77,42.72,42.74,22100.0,33.618,33.618,33.5787,33.5944,22100.0
2014-01-22 13:30:00,42.75,42.75,42.71,42.74,26300.0,33.6023,33.6023,33.5709,33.5944,26300.0
2014-01-22 13:40:00,42.74,42.75,42.69,42.69,25000.0,33.5944,33.6023,33.5551,33.5551,25000.0
2014-01-22 13:50:00,42.69,42.72,42.68,42.71,35500.0,33.5551,33.5787,33.5473,33.5709,35500.0
2014-01-22 14:00:00,42.72,42.75,42.71,42.74,25500.0,33.5787,33.6023,33.5709,33.5944,25500.0
2014-01-22 14:10:00,42.74,42.8,42.74,42.8,54600.0,33.5944,33.6416,33.5944,33.6416,54600.0
2014-01-22 14:20:00,42.81,42.87,42.76,42.76,51500.0,33.6495,33.6966,33.6102,33.6102,51500.0
2014-01-22 14:30:00,42.77,42.77,42.76,42.76,14000.0,33.618,33.618,33.6102,33.6102,14000.0
2014-01-22 14:40:00,42.77,42.77,42.72,42.72,29500.0,33.618,33.618,33.5787,33.5787,29500.0
2014-01-22 14:50:00,42.72,42.77,42.72,42.76,30600.0,33.5787,33.618,33.5787,33.6102,30600.0
2014-01-22 15:00:00,42.76,42.78,42.74,42.76,51200.0,33.6102,33.6259,33.5944,33.6102,51200.0
2014-01-22 15:10:00,42.76,42.76,42.73,42.75,34600.0,33.6102,33.6102,33.5866,33.6023,34600.0
2014-01-22 15:20:00,42.75,42.76,42.74,42.75,45200.0,33.6023,33.6102,33.5944,33.6023,45200.0
2014-01-22 15:30:00,42.74,42.76,42.72,42.73,103900.0,33.5944,33.6102,33.5787,33.5866,103900.0
2014-01-22 15:40:00,42.73,42.79,42.72,42.77,69100.0,33.5866,33.6337,33.5787,33.618,69100.0
2014-01-22 15:50:00,42.77,42.78,42.75,42.76,78100.0,33.618,33.6259,33.6023,33.6102,78100.0
2014-01-23 09:30:00,42.49,42.51,42.29,42.3,85200.0,33.3979,33.4137,33.2407,33.2486,85200.0
2014-01-23 09:40:00,42.3,42.4,42.28,42.29,42600.0,33.2486,33.3272,33.2329,33.2407,42600.0
2014-01-23 09:50:00,42.29,42.31,42.16,42.17,78600.0,33.2407,33.2565,33.1386,33.1464,78600.0
2014-01-23 10:00:00,42.17,42.28,42.15,42.17,128100.0,33.1464,33.2329,33.1307,33.1464,128100.0
2014-01-23 10:10:00,42.17,42.17,42.09,42.1,84800.0,33.1464,33.1464,33.0835,33.0914,84800.0
2014-01-23 10:20:00,42.09,42.1,41.91,41.94,208000.0,33.0835,33.0914,32.942,32.9656,208000.0
2014-01-23 10:30:00,41.94,42.01,41.91,41.95,131600.0,32.9656,33.0206,32.942,32.9735,131600.0
2014-01-23 10:40:00,41.95,42.0,41.95,42.0,53100.0,32.9735,33.0128,32.9735,33.0128,53100.0
2014-01-23 10:50:00,42.01,42.05,41.94,42.05,46300.0,33.0206,33.0521,32.9656,33.0521,46300.0
2014-01-23 11:00:00,42.05,42.05,41.97,41.98,54400.0,33.0521,33.0521,32.9892,32.9971,54400.0
2014-01-23 11:10:00,41.98,42.02,41.97,42.02,41100.0,32.9971,33.0285,32.9892,33.0285,41100.0
2014-01-23 11:20:00,42.02,42.06,41.99,42.02,73700.0,33.0285,33.0599,33.0049,33.0285,73700.0
2014-01-23 11:30:00,42.01,42.07,41.98,42.06,247900.0,33.0206,33.0678,32.9971,33.0599,247900.0
2014-01-23 11:40:00,42.07,42.17,42.06,42.16,71400.0,33.0678,33.1464,33.0599,33.1386,71400.0
2014-01-23 11:50:00,42.15,42.23,42.14,42.22,47600.0,33.1307,33.1936,33.1228,33.1857,47600.0
2014-01-23 12:00:00,42.22,42.25,42.11,42.11,47900.0,33.1857,33.2093,33.0992,33.0992,47900.0
2014-01-23 12:10:00,42.11,42.11,42.05,42.05,39100.0,33.0992,33.0992,33.0521,33.0521,39100.0
2014-01-23 12:20:00,42.05,42.09,42.03,42.09,57800.0,33.0521,33.0835,33.0364,33.0835,57800.0
2014-01-23 12:30:00,42.08,42.17,42.03,42.17,31600.0,33.0757,33.1464,33.0364,33.1464,31600.0
2014-01-23 12:40:00,42.18,42.22,42.16,42.21,39200.0,33.1543,33.1857,33.1386,33.1779,39200.0
2014-01-23 12:50:00,42.22,42.22,42.15,42.17,32700.0,33.1857,33.1857,33.1307,33.1464,32700.0
2014-01-23 13:00:00,42.17,42.17,42.08,42.1,39400.0,33.1464,33.1464,33.0757,33.0914,39400.0
2014-01-23 13:10:00,42.09,42.12,42.08,42.1,39100.0,33.0835,33.1071,33.0757,33.0914,39100.0
2014-01-23 13:20:00,42.1,42.13,42.09,42.11,48400.0,33.0914,33.115,33.0835,33.0992,48400.0
2014-01-23 13:30:00,42.12,42.17,42.1,42.13,43100.0,33.1071,33.1464,33.0914,33.115,43100.0
2014-01-23 13:40:00,42.12,42.13,42.05,42.05,34700.0,33.1071,33.115,33.0521,33.0521,34700.0
2014-01-23 13:50:00,42.06,42.13,42.04,42.05,52000.0,33.0599,33.115,33.0442,33.0521,52000.0
2014-01-23 14:00:00,42.06,42.15,42.06,42.14,23600.0,33.0599,33.1307,33.0599,33.1228,23600.0
2014-01-23 14:10:00,42.13,42.17,42.11,42.16,42500.0,33.115,33.1464,33.0992,33.1386,42500.0
2014-01-23 14:20:00,42.16,42.17,42.13,42.16,29100.0,33.1386,33.1464,33.115,33.1386,29100.0
2014-01-23 14:30:00,42.16,42.19,42.14,42.14,13100.0,33.1386,33.1621,33.1228,33.1228,13100.0
2014-01-23 14:40:00,42.14,42.15,42.09,42.11,29500.0,33.1228,33.1307,33.0835,33.0992,29500.0
2014-01-23 14:50:00,42.1,42.17,42.09,42.16,37100.0,33.0914,33.1464,33.0835,33.1386,37100.0
2014-01-23 15:00:00,42.17,42.2,42.14,42.16,35200.0,33.1464,33.17,33.1228,33.1386,35200.0
2014-01-23 15:10:00,42.15,42.18,42.13,42.15,37100.0,33.1307,33.1543,33.115,33.1307,37100.0
2014-01-23 15:20:00,42.16,42.21,42.14,42.2,32300.0,33.1386,33.1779,33.1228,33.17,32300.0
2014-01-23 15:30:00,42.21,42.27,42.17,42.21,65000.0,33.1779,33.225,33.1464,33.1779,65000.0
2014-01-23 15:40:00,42.21,42.24,42.17,42.23,86300.0,33.1779,33.2014,33.1464,33.1936,86300.0
2014-01-23 15:50:00,42.22,42.33,42.22,42.33,143500.0,33.1857,33.2722,33.1857,33.2722,143500.0
2014-01-24 09:30:00,42.05,42.1,42.0,42.0,59400.0,33.0521,33.0914,33.0128,33.0128,59400.0
2014-01-24 09:40:00,42.01,42.07,41.94,41.98,169200.0,33.0206,33.0678,32.9656,32.9971,169200.0
2014-01-24 09:50:00,41.98,42.04,41.91,42.02,41500.0,32.9971,33.0442,32.942,33.0285,41500.0
2014-01-24 10:00:00,42.01,42.12,42.0,42.09,125400.0,33.0206,33.1071,33.0128,33.0835,125400.0
2014-01-24 10:10:00,42.09,42.12,41.94,42.0,60700.0,33.0835,33.1071,32.9656,33.0128,60700.0
2014-01-24 10:20:00,42.01,42.11,42.0,42.02,65000.0,33.0206,33.0992,33.0128,33.0285,65000.0
2014-01-24 10:30:00,42.02,42.03,41.93,41.98,52100.0,33.0285,33.0364,32.9578,32.9971,52100.0
2014-01-24 10:40:00,41.98,41.99,41.84,41.88,49200.0,32.9971,33.0049,32.887,32.9185,49200.0
2014-01-24 10:50:00,41.88,41.96,41.88,41.95,35800.0,32.9185,32.9813,32.9185,32.9735,35800.0
2014-01-24 11:00:00,41.94,41.96,41.83,41.83,57400.0,32.9656,32.9813,32.8792,32.8792,57400.0
2014-01-24 11:10:00,41.83,41.89,41.8,41.85,42000.0,32.8792,32.9263,32.8556,32.8949,42000.0
2014-01-24 11:20:00,41.85,41.87,41.79,41.87,112100.0,32.8949,32.9106,32.8477,32.9106,112100.0
2014-01-24 11:30:00,41.87,41.95,41.85,41.94,109300.0,32.9106,32.9735,32.8949,32.9656,109300.0
2014-01-24 11:40:00,41.94,41.97,41.89,41.91,57700.0,32.9656,32.9892,32.9263,32.942,57700.0
2014-01-24 11:50:00,41.9,41.99,41.89,41.98,47100.0,32.9342,33.0049,32.9263,32.9971,47100.0
2014-01-24 12:00:00,41.97,41.99,41.91,41.97,53000.0,32.9892,33.0049,32.942,32.9892,53000.0
2014-01-24 12:10:00,41.98,41.99,41.91,41.91,32900.0,32.9971,33.0049,32.942,32.942,32900.0
2014-01-24 12:20:00,41.92,41.96,41.91,41.94,26000.0,32.9499,32.9813,32.942,32.9656,26000.0
2014-01-24 12:30:00,41.95,41.97,41.93,41.95,32400.0,32.9735,32.9892,32.9578,32.9735,32400.0
2014-01-24 12:40:00,41.95,41.98,41.94,41.98,129400.0,32.9735,32.9971,32.9656,32.9971,129400.0
2014-01-24 12:50:00,41.98,41.98,41.91,41.95,45100.0,32.9971,32.9971,32.942,32.9735,45100.0
2014-01-24 13:00:00,41.95,42.0,41.91,42.0,31600.0,32.9735,33.0128,32.942,33.0128,31600.0
2014-01-24 13:10:00,42.0,42.11,41.97,41.98,95400.0,33.0128,33.0992,32.9892,32.9971,95400.0
2014-01-24 13:20:00,41.98,41.98,41.87,41.88,45900.0,32.9971,32.9971,32.9106,32.9185,45900.0
2014-01-24 13:30:00,41.88,41.91,41.86,41.91,24500.0,32.9185,32.942,32.9027,32.942,24500.0
2014-01-24 13:40:00,41.9,41.93,41.88,41.92,29700.0,32.9342,32.9578,32.9185,32.9499,29700.0
2014-01-24 13:50:00,41.92,41.95,41.87,41.87,25800.0,32.9499,32.9735,32.9106,32.9106,25800.0
2014-01-24 14:00:00,41.87,41.87,41.68,41.7,82400.0,32.9106,32.9106,32.7613,32.777,82400.0
2014-01-24 14:10:00,41.7,41.7,41.61,41.68,99600.0,32.777,32.777,32.7062,32.7613,99600.0
2014-01-24 14:20:00,41.68,41.72,41.64,41.71,31100.0,32.7613,32.7927,32.7298,32.7848,31100.0
2014-01-24 14:30:00,41.7,41.82,41.7,41.82,39500.0,32.777,32.8713,32.777,32.8713,39500.0
2014-01-24 14:40:00,41.82,41.83,41.78,41.8,139600.0,32.8713,32.8792,32.8399,32.8556,139600.0
2014-01-24 14:50:00,41.8,41.82,41.77,41.81,48600.0,32.8556,32.8713,32.832,32.8634,48600.0
2014-01-24 15:00:00,41.82,41.82,41.75,41.79,31200.0,32.8713,32.8713,32.8163,32.8477,31200.0
2014-01-24 15:10:00,41.79,41.79,41.7,41.71,55700.0,32.8477,32.8477,32.777,32.7848,55700.0
2014-01-24 15:20:00,41.71,41.75,41.69,41.75,62500.0,32.7848,32.8163,32.7691,32.8163,62500.0
2014-01-24 15:30:00,41.75,41.79,41.73,41.74,50800.0,32.8163,32.8477,32.8006,32.8084,50800.0
2014-01-24 15:40:00,41.75,41.77,41.68,41.7,92900.0,32.8163,32.832,32.7613,32.777,92900.0
2014-01-24 15:50:00,41.7,41.77,41.65,41.65,235700.0,32.777,32.832,32.7377,32.7377,235700.0
2014-01-27 09:30:00,41.61,41.82,41.59,41.68,88900.0,32.7062,32.8713,32.6905,32.7613,88900.0
2014-01-27 09:40:00,41.71,41.83,41.71,41.75,66100.0,32.7848,32.8792,32.7848,32.8163,66100.0
2014-01-27 09:50:00,41.75,41.84,41.72,41.77,24200.0,32.8163,32.887,32.7927,32.832,24200.0
2014-01-27 10:00:00,41.77,41.77,41.68,41.74,37300.0,32.832,32.832,32.7613,32.8084,37300.0
2014-01-27 10:10:00,41.74,41.77,41.71,41.75,56500.0,32.8084,32.832,32.7848,32.8163,56500.0
2014-01-27 10:20:00,41.74,41.8,41.73,41.75,45200.0,32.8084,32.8556,32.8006,32.8163,45200.0
2014-01-27 10:30:00,41.74,41.8,41.72,41.75,79200.0,32.8084,32.8556,32.7927,32.8163,79200.0
2014-01-27 10:40:00,41.75,41.84,41.73,41.81,32800.0,32.8163,32.887,32.8006,32.8634,32800.0
2014-01-27 10:50:00,41.8,41.81,41.68,41.68,66400.0,32.8556,32.8634,32.7613,32.7613,66400.0
2014-01-27 11:00:00,41.68,41.75,41.68,41.73,38500.0,32.7613,32.8163,32.7613,32.8006,38500.0
2014-01-27 11:10:00,41.73,41.73,41.65,41.7,41800.0,32.8006,32.8006,32.7377,32.777,41800.0
2014-01-27 11:20:00,41.7,41.73,41.64,41.66,26100.0,32.777,32.8006,32.7298,32.7455,26100.0
2014-01-27 11:30:00,41.65,41.65,41.51,41.57,41500.0,32.7377,32.7377,32.6276,32.6748,41500.0
2014-01-27 11:40:00,41.58,41.62,41.55,41.56,23400.0,32.6827,32.7141,32.6591,32.6669,23400.0
2014-01-27 11:50:00,41.57,41.59,41.5,41.53,34200.0,32.6748,32.6905,32.6198,32.6434,34200.0
2014-01-27 12:00:00,41.52,41.53,41.47,41.51,41700.0,32.6355,32.6434,32.5962,32.6276,41700.0
2014-01-27 12:10:00,41.51,41.52,41.46,41.48,17600.0,32.6276,32.6355,32.5883,32.6041,17600.0
2014-01-27 12:20:00,41.46,41.49,41.37,41.48,44600.0,32.5883,32.6119,32.5176,32.6041,44600.0
2014-01-27 12:30:00,41.47,41.52,41.46,41.5,27100.0,32.5962,32.6355,32.5883,32.6198,27100.0
2014-01-27 12:40:00,41.51,41.58,41.48,41.58,28700.0,32.6276,32.6827,32.6041,32.6827,28700.0
2014-01-27 12:50:00,41.59,41.6,41.51,41.51,20700.0,32.6905,32.6984,32.6276,32.6276,20700.0
2014-01-27 13:00:00,41.51,41.52,41.48,41.5,59300.0,32.6276,32.6355,32.6041,32.6198,59300.0
2014-01-27 13:10:00,41.5,41.51,41.46,41.5,34500.0,32.6198,32.6276,32.5883,32.6198,34500.0
2014-01-27 13:20:00,41.51,41.51,41.47,41.47,20300.0,32.6276,32.6276,32.5962,32.5962,20300.0
2014-01-27 13:30:00,41.48,41.5,41.46,41.5,27900.0,32.6041,32.6198,32.5883,32.6198,27900.0
2014-01-27 13:40:00,41.5,41.59,41.48,41.58,99300.0,32.6198,32.6905,32.6041,32.6827,99300.0
2014-01-27 13:50:00,41.58,41.58,41.51,41.51,30700.0,32.6827,32.6827,32.6276,32.6276,30700.0
2014-01-27 14:00:00,41.51,41.61,41.51,41.53,34600.0,32.6276,32.7062,32.6276,32.6434,34600.0
2014-01-27 14:10:00,41.53,41.65,41.53,41.62,39800.0,32.6434,32.7377,32.6434,32.7141,39800.0
2014-01-27 14:20:00,41.62,41.64,41.58,41.64,27700.0,32.7141,32.7298,32.6827,32.7298,27700.0
2014-01-27 14:30:00,41.63,41.72,41.63,41.7,25500.0,32.722,32.7927,32.722,32.777,25500.0
2014-01-27 14:40:00,41.7,41.7,41.65,41.7,16900.0,32.777,32.777,32.7377,32.777,16900.0
2014-01-27 14:50:00,41.7,41.74,41.68,41.7,53400.0,32.777,32.8084,32.7613,32.777,53400.0
2014-01-27 15:00:00,41.7,41.7,41.66,41.66,40900.0,32.777,32.777,32.7455,32.7455,40900.0
2014-01-27 15:10:00,41.67,41.73,41.66,41.72,105400.0,32.7534,32.8006,32.7455,32.7927,105400.0
2014-01-27 15:20:00,41.73,41.73,41.64,41.65,54100.0,32.8006,32.8006,32.7298,32.7377,54100.0
2014-01-27 15:30:00,41.66,41.7,41.62,41.69,93700.0,32.7455,32.777,32.7141,32.7691,93700.0
2014-01-27 15:40:00,41.69,41.7,41.62,41.66,138200.0,32.7691,32.777,32.7141,32.7455,138200.0
2014-01-27 15:50:00,41.66,41.67,41.54,41.55,253500.0,32.7455,32.7534,32.6512,32.6591,253500.0
2014-01-28 09:30:00,41.63,41.78,41.6,41.68,39400.0,32.722,32.8399,32.6984,32.7613,39400.0
2014-01-28 09:40:00,41.67,41.73,41.66,41.67,49100.0,32.7534,32.8006,32.7455,32.7534,49100.0
2014-01-28 09:50:00,41.67,41.75,41.65,41.73,53800.0,32.7534,32.8163,32.7377,32.8006,53800.0
2014-01-28 10:00:00,41.72,41.78,41.71,41.78,64600.0,32.7927,32.8399,32.7848,32.8399,64600.0
2014-01-28 10:10:00,41.78,41.78,41.7,41.72,28300.0,32.8399,32.8399,32.777,32.7927,28300.0
2014-01-28 10:20:00,41.72,41.72,41.57,41.59,47700.0,32.7927,32.7927,32.6748,32.6905,47700.0
2014-01-28 10:30:00,41.6,41.64,41.57,41.63,27600.0,32.6984,32.7298,32.6748,32.722,27600.0
2014-01-28 10:40:00,41.62,41.63,41.45,41.46,147900.0,32.7141,32.722,32.5805,32.5883,147900.0
2014-01-28 10:50:00,41.47,41.6,41.43,41.53,70200.0,32.5962,32.6984,32.5648,32.6434,70200.0
2014-01-28 11:00:00,41.54,41.61,41.49,41.52,38900.0,32.6512,32.7062,32.6119,32.6355,38900.0
2014-01-28 11:10:00,41.51,41.51,41.36,41.37,44900.0,32.6276,32.6276,32.5097,32.5176,44900.0
2014-01-28 11:20:00,41.37,41.37,41.23,41.31,107500.0,32.5176,32.5176,32.4076,32.4704,107500.0
2014-01-28 11:30:00,41.31,41.38,41.31,41.33,34200.0,32.4704,32.5255,32.4704,32.4862,34200.0
2014-01-28 11:40:00,41.33,41.34,41.28,41.3,22500.0,32.4862,32.494,32.4469,32.4626,22500.0
2014-01-28 11:50:00,41.3,41.37,41.29,41.36,25100.0,32.4626,32.5176,32.4547,32.5097,25100.0
2014-01-28 12:00:00,41.36,41.46,41.33,41.45,19300.0,32.5097,32.5883,32.4862,32.5805,19300.0
2014-01-28 12:10:00,41.45,41.49,41.43,41.47,19400.0,32.5805,32.6119,32.5648,32.5962,19400.0
2014-01-28 12:20:00,41.47,41.51,41.44,41.5,24400.0,32.5962,32.6276,32.5726,32.6198,24400.0
2014-01-28 12:30:00,41.5,41.51,41.44,41.44,61600.0,32.6198,32.6276,32.5726,32.5726,61600.0
2014-01-28 12:40:00,41.45,41.48,41.43,41.44,17300.0,32.5805,32.6041,32.5648,32.5726,17300.0
2014-01-28 12:50:00,41.43,41.44,41.38,41.4,28700.0,32.5648,32.5726,32.5255,32.5412,28700.0
2014-01-28 13:00:00,41.41,41.44,41.39,41.44,30700.0,32.549,32.5726,32.5333,32.5726,30700.0
2014-01-28 13:10:00,41.44,41.51,41.43,41.51,58000.0,32.5726,32.6276,32.5648,32.6276,58000.0
2014-01-28 13:20:00,41.5,41.52,41.46,41.47,42900.0,32.6198,32.6355,32.5883,32.5962,42900.0
2014-01-28 13:30:00,41.46,41.49,41.4,41.41,84800.0,32.5883,32.6119,32.5412,32.549,84800.0
2014-01-28 13:40:00,41.4,41.48,41.4,41.48,27300.0,32.5412,32.6041,32.5412,32.6041,27300.0
2014-01-28 13:50:00,41.48,41.51,41.45,41.48,32800.0,32.6041,32.6276,32.5805,32.6041,32800.0
2014-01-28 14:00:00,41.48,41.53,41.45,41.53,20700.0,32.6041,32.6434,32.5805,32.6434,20700.0
2014-01-28 14:10:00,41.53,41.55,41.5,41.5,19000.0,32.6434,32.6591,32.6198,32.6198,19000.0
2014-01-28 14:20:00,41.51,41.55,41.5,41.5,37100.0,32.6276,32.6591,32.6198,32.6198,37100.0
2014-01-28 14:30:00,41.5,41.53,41.48,41.49,22400.0,32.6198,32.6434,32.6041,32.6119,22400.0
2014-01-28 14:40:00,41.49,41.52,41.48,41.5,29800.0,32.6119,32.6355,32.6041,32.6198,29800.0
2014-01-28 14:50:00,41.51,41.52,41.49,41.49,29900.0,32.6276,32.6355,32.6119,32.6119,29900.0
2014-01-28 15:00:00,41.5,41.52,41.46,41.51,36000.0,32.6198,32.6355,32.5883,32.6276,36000.0
2014-01-28 15:10:00,41.5,41.54,41.5,41.54,35500.0,32.6198,32.6512,32.6198,32.6512,35500.0
2014-01-28 15:20:00,41.53,41.53,41.45,41.47,43200.0,32.6434,32.6434,32.5805,32.5962,43200.0
2014-01-28 15:30:00,41.47,41.51,41.46,41.51,68700.0,32.5962,32.6276,32.5883,32.6276,68700.0
2014-01-28 15:40:00,41.51,41.51,41.44,41.45,115100.0,32.6276,32.6276,32.5726,32.5805,115100.0
2014-01-28 15:50:00,41.45,41.46,41.4,41.45,168400.0,32.5805,32.5883,32.5412,32.5805,168400.0
2014-01-29 09:30:00,41.17,41.36,40.86,41.17,134600.0,32.3604,32.5097,32.1167,32.3604,134600.0
2014-01-29 09:40:00,41.2,41.29,41.08,41.09,79400.0,32.384,32.4547,32.2896,32.2975,79400.0
2014-01-29 09:50:00,41.1,41.16,41.06,41.1,66400.0,32.3054,32.3525,32.2739,32.3054,66400.0
2014-01-29 10:00:00,41.11,41.26,41.11,41.26,99900.0,32.3132,32.4311,32.3132,32.4311,99900.0
2014-01-29 10:10:00,41.25,41.26,41.18,41.22,31500.0,32.4233,32.4311,32.3683,32.3997,31500.0
2014-01-29 10:20:00,41.23,41.25,41.17,41.25,36200.0,32.4076,32.4233,32.3604,32.4233,36200.0
2014-01-29 10:30:00,41.25,41.28,41.23,41.28,29000.0,32.4233,32.4469,32.4076,32.4469,29000.0
2014-01-29 10:40:00,41.27,41.33,41.23,41.32,35100.0,32.439,32.4862,32.4076,32.4783,35100.0
2014-01-29 10:50:00,41.32,41.35,41.25,41.26,39400.0,32.4783,32.5019,32.4233,32.4311,39400.0
2014-01-29 11:00:00,41.27,41.39,41.27,41.38,31100.0,32.439,32.5333,32.439,32.5255,31100.0
2014-01-29 11:10:00,41.38,41.41,41.35,41.41,22000.0,32.5255,32.549,32.5019,32.549,22000.0
2014-01-29 11:20:00,41.41,41.46,41.4,41.44,28800.0,32.549,32.5883,32.5412,32.5726,28800.0
2014-01-29 11:30:00,41.44,41.45,41.33,41.34,31000.0,32.5726,32.5805,32.4862,32.494,31000.0
2014-01-29 11:40:00,41.34,41.4,41.34,41.4,25600.0,32.494,32.5412,32.494,32.5412,25600.0
2014-01-29 11:50:00,41.4,41.4,41.33,41.35,32700.0,32.5412,32.5412,32.4862,32.5019,32700.0
2014-01-29 12:00:00,41.34,41.39,41.3,41.3,29700.0,32.494,32.5333,32.4626,32.4626,29700.0
2014-01-29 12:10:00,41.3,41.33,41.3,41.3,21200.0,32.4626,32.4862,32.4626,32.4626,21200.0
2014-01-29 12:20:00,41.31,41.35,41.31,41.31,26500.0,32.4704,32.5019,32.4704,32.4704,26500.0
2014-01-29 12:30:00,41.31,41.34,41.27,41.33,28900.0,32.4704,32.494,32.439,32.4862,28900.0
2014-01-29 12:40:00,41.33,41.35,41.31,41.33,20700.0,32.4862,32.5019,32.4704,32.4862,20700.0
2014-01-29 12:50:00,41.34,41.35,41.33,41.35,8600.0,32.494,32.5019,32.4862,32.5019,8600.0
2014-01-29 13:00:00,41.35,41.35,41.26,41.28,46600.0,32.5019,32.5019,32.4311,32.4469,46600.0
2014-01-29 13:10:00,41.29,41.29,41.24,41.24,33100.0,32.4547,32.4547,32.4154,32.4154,33100.0
2014-01-29 13:20:00,41.25,41.29,41.25,41.27,23200.0,32.4233,32.4547,32.4233,32.439,23200.0
2014-01-29 13:30:00,41.27,41.27,41.21,41.22,33700.0,32.439,32.439,32.3918,32.3997,33700.0
2014-01-29 13:40:00,41.21,41.26,41.19,41.26,41300.0,32.3918,32.4311,32.3761,32.4311,41300.0
2014-01-29 13:50:00,41.26,41.27,41.24,41.24,44700.0,32.4311,32.439,32.4154,32.4154,44700.0
2014-01-29 14:00:00,41.24,41.36,41.09,41.17,116000.0,32.4154,32.5097,32.2975,32.3604,116000.0
2014-01-29 14:10:00,41.18,41.19,41.01,41.05,84500.0,32.3683,32.3761,32.2346,32.2661,84500.0
2014-01-29 14:20:00,41.05,41.11,41.0,41.07,111000.0,32.2661,32.3132,32.2268,32.2818,111000.0
2014-01-29 14:30:00,41.07,41.12,41.05,41.11,87100.0,32.2818,32.3211,32.2661,32.3132,87100.0
2014-01-29 14:40:00,41.12,41.14,41.04,41.08,59700.0,32.3211,32.3368,32.2582,32.2896,59700.0
2014-01-29 14:50:00,41.08,41.11,41.02,41.03,115100.0,32.2896,32.3132,32.2425,32.2503,115100.0
2014-01-29 15:00:00,41.03,41.06,40.99,41.02,78300.0,32.2503,32.2739,32.2189,32.2425,78300.0
2014-01-29 15:10:00,41.03,41.04,40.95,40.96,81700.0,32.2503,32.2582,32.1875,32.1953,81700.0
2014-01-29 15:20:00,40.95,41.04,40.95,41.01,82400.0,32.1875,32.2582,32.1875,32.2346,82400.0
2014-01-29 15:30:00,41.01,41.05,40.97,41.04,293500.0,32.2346,32.2661,32.2032,32.2582,293500.0
2014-01-29 15:40:00,41.04,41.09,41.0,41.07,251000.0,32.2582,32.2975,32.2268,32.2818,251000.0
2014-01-29 15:50:00,41.07,41.09,41.01,41.07,267600.0,32.2818,32.2975,32.2346,32.2818,267600.0
2014-01-30 09:30:00,41.37,41.52,41.36,41.41,74200.0,32.5176,32.6355,32.5097,32.549,74200.0
2014-01-30 09:40:00,41.41,41.41,41.31,41.36,46900.0,32.549,32.549,32.4704,32.5097,46900.0
2014-01-30 09:50:00,41.36,41.42,41.36,41.4,47500.0,32.5097,32.5569,32.5097,32.5412,47500.0
2014-01-30 10:00:00,41.4,41.44,41.33,41.39,38700.0,32.5412,32.5726,32.4862,32.5333,38700.0
2014-01-30 10:10:00,41.39,41.44,41.34,41.44,29400.0,32.5333,32.5726,32.494,32.5726,29400.0
2014-01-30 10:20:00,41.44,41.57,41.44,41.48,31900.0,32.5726,32.6748,32.5726,32.6041,31900.0
2014-01-30 10:30:00,41.48,41.56,41.48,41.51,24300.0,32.6041,32.6669,32.6041,32.6276,24300.0
2014-01-30 10:40:00,41.51,41.53,41.47,41.49,25600.0,32.6276,32.6434,32.5962,32.6119,25600.0
2014-01-30 10:50:00,41.5,41.52,41.46,41.52,21600.0,32.6198,32.6355,32.5883,32.6355,21600.0
2014-01-30 11:00:00,41.51,41.61,41.51,41.61,48600.0,32.6276,32.7062,32.6276,32.7062,48600.0
2014-01-30 11:10:00,41.6,41.61,41.56,41.61,36600.0,32.6984,32.7062,32.6669,32.7062,36600.0
2014-01-30 11:20:00,41.61,41.63,41.59,41.6,36800.0,32.7062,32.722,32.6905,32.6984,36800.0
2014-01-30 11:30:00,41.61,41.69,41.61,41.68,39600.0,32.7062,32.7691,32.7062,32.7613,39600.0
2014-01-30 11:40:00,41.69,41.77,41.68,41.76,35000.0,32.7691,32.832,32.7613,32.8241,35000.0
2014-01-30 11:50:00,41.76,41.78,41.74,41.75,41100.0,32.8241,32.8399,32.8084,32.8163,41100.0
2014-01-30 12:00:00,41.76,41.76,41.72,41.73,18000.0,32.8241,32.8241,32.7927,32.8006,18000.0
2014-01-30 12:10:00,41.73,41.73,41.67,41.67,20800.0,32.8006,32.8006,32.7534,32.7534,20800.0
2014-01-30 12:20:00,41.68,41.74,41.66,41.73,29600.0,32.7613,32.8084,32.7455,32.8006,29600.0
2014-01-30 12:30:00,41.73,41.78,41.72,41.77,24700.0,32.8006,32.8399,32.7927,32.832,24700.0
2014-01-30 12:40:00,41.78,41.85,41.77,41.84,29500.0,32.8399,32.8949,32.832,32.887,29500.0
2014-01-30 12:50:00,41.84,41.85,41.77,41.79,24300.0,32.887,32.8949,32.832,32.8477,24300.0
2014-01-30 13:00:00,41.78,41.81,41.78,41.81,15900.0,32.8399,32.8634,32.8399,32.8634,15900.0
2014-01-30 13:10:00,41.81,41.81,41.77,41.79,16800.0,32.8634,32.8634,32.832,32.8477,16800.0
2014-01-30 13:20:00,41.78,41.81,41.77,41.77,16600.0,32.8399,32.8634,32.832,32.832,16600.0
2014-01-30 13:30:00,41.77,41.77,41.74,41.75,22500.0,32.832,32.832,32.8084,32.8163,22500.0
2014-01-30 13:40:00,41.74,41.78,41.74,41.76,25000.0,32.8084,32.8399,32.8084,32.8241,25000.0
2014-01-30 13:50:00,41.75,41.76,41.71,41.71,11800.0,32.8163,32.8241,32.7848,32.7848,11800.0
2014-01-30 14:00:00,41.72,41.74,41.7,41.72,56500.0,32.7927,32.8084,32.777,32.7927,56500.0
2014-01-30 14:10:00,41.72,41.77,41.71,41.77,40100.0,32.7927,32.832,32.7848,32.832,40100.0
2014-01-30 14:20:00,41.76,41.83,41.76,41.83,41400.0,32.8241,32.8792,32.8241,32.8792,41400.0
2014-01-30 14:30:00,41.82,41.84,41.78,41.8,29300.0,32.8713,32.887,32.8399,32.8556,29300.0
2014-01-30 14:40:00,41.8,41.83,41.76,41.77,32400.0,32.8556,32.8792,32.8241,32.832,32400.0
2014-01-30 14:50:00,41.76,41.77,41.74,41.77,23000.0,32.8241,32.832,32.8084,32.832,23000.0
2014-01-30 15:00:00,41.76,41.87,41.76,41.87,106100.0,32.8241,32.9106,32.8241,32.9106,106100.0
2014-01-30 15:10:00,41.86,41.92,41.86,41.88,65100.0,32.9027,32.9499,32.9027,32.9185,65100.0
2014-01-30 15:20:00,41.88,41.9,41.83,41.86,86200.0,32.9185,32.9342,32.8792,32.9027,86200.0
2014-01-30 15:30:00,41.86,41.86,41.78,41.8,53900.0,32.9027,32.9027,32.8399,32.8556,53900.0
2014-01-30 15:40:00,41.81,41.84,41.75,41.75,86900.0,32.8634,32.887,32.8163,32.8163,86900.0
2014-01-30 15:50:00,41.76,41.81,41.76,41.79,134500.0,32.8241,32.8634,32.8241,32.8477,134500.0
2014-01-31 09:30:00,41.34,41.38,41.16,41.32,58900.0,32.494,32.5255,32.3525,32.4783,58900.0
2014-01-31 09:40:00,41.32,41.47,41.32,41.46,37700.0,32.4783,32.5962,32.4783,32.5883,37700.0
2014-01-31 09:50:00,41.45,41.48,41.35,41.36,42800.0,32.5805,32.6041,32.5019,32.5097,42800.0
2014-01-31 10:00:00,41.36,41.49,41.34,41.49,36100.0,32.5097,32.6119,32.494,32.6119,36100.0
2014-01-31 10:10:00,41.49,41.52,41.39,41.46,45300.0,32.6119,32.6355,32.5333,32.5883,45300.0
2014-01-31 10:20:00,41.45,41.45,41.36,41.36,35000.0,32.5805,32.5805,32.5097,32.5097,35000.0
2014-01-31 10:30:00,41.37,41.39,41.25,41.29,65400.0,32.5176,32.5333,32.4233,32.4547,65400.0
2014-01-31 10:40:00,41.3,41.42,41.26,41.42,55100.0,32.4626,32.5569,32.4311,32.5569,55100.0
2014-01-31 10:50:00,41.42,41.46,41.38,41.4,44800.0,32.5569,32.5883,32.5255,32.5412,44800.0
2014-01-31 11:00:00,41.4,41.49,41.37,41.49,42800.0,32.5412,32.6119,32.5176,32.6119,42800.0
2014-01-31 11:10:00,41.49,41.5,41.42,41.43,39100.0,32.6119,32.6198,32.5569,32.5648,39100.0
2014-01-31 11:20:00,41.44,41.53,41.43,41.52,28900.0,32.5726,32.6434,32.5648,32.6355,28900.0
2014-01-31 11:30:00,41.52,41.55,41.51,41.53,33000.0,32.6355,32.6591,32.6276,32.6434,33000.0
2014-01-31 11:40:00,41.53,41.54,41.48,41.48,37000.0,32.6434,32.6512,32.6041,32.6041,37000.0
2014-01-31 11:50:00,41.48,41.54,41.48,41.5,40100.0,32.6041,32.6512,32.6041,32.6198,40100.0
2014-01-31 12:00:00,41.5,41.55,41.5,41.53,36600.0,32.6198,32.6591,32.6198,32.6434,36600.0
2014-01-31 12:10:00,41.54,41.55,41.5,41.52,14900.0,32.6512,32.6591,32.6198,32.6355,14900.0
2014-01-31 12:20:00,41.52,41.56,41.5,41.55,14800.0,32.6355,32.6669,32.6198,32.6591,14800.0
2014-01-31 12:30:00,41.55,41.56,41.46,41.49,36200.0,32.6591,32.6669,32.5883,32.6119,36200.0
2014-01-31 12:40:00,41.47,41.56,41.47,41.56,21700.0,32.5962,32.6669,32.5962,32.6669,21700.0
2014-01-31 12:50:00,41.56,41.6,41.55,41.55,28800.0,32.6669,32.6984,32.6591,32.6591,28800.0
2014-01-31 13:00:00,41.55,41.61,41.53,41.55,20900.0,32.6591,32.7062,32.6434,32.6591,20900.0
2014-01-31 13:10:00,41.55,41.56,41.51,41.51,21800.0,32.6591,32.6669,32.6276,32.6276,21800.0
2014-01-31 13:20:00,41.51,41.58,41.51,41.55,17300.0,32.6276,32.6827,32.6276,32.6591,17300.0
2014-01-31 13:30:00,41.56,41.57,41.54,41.55,17500.0,32.6669,32.6748,32.6512,32.6591,17500.0
2014-01-31 13:40:00,41.55,41.71,41.55,41.69,39200.0,32.6591,32.7848,32.6591,32.7691,39200.0
2014-01-31 13:50:00,41.69,41.78,41.69,41.77,51300.0,32.7691,32.8399,32.7691,32.832,51300.0
2014-01-31 14:00:00,41.76,41.78,41.72,41.73,40500.0,32.8241,32.8399,32.7927,32.8006,40500.0
2014-01-31 14:10:00,41.73,41.74,41.72,41.74,23900.0,32.8006,32.8084,32.7927,32.8084,23900.0
2014-01-31 14:20:00,41.75,41.8,41.73,41.79,33000.0,32.8163,32.8556,32.8006,32.8477,33000.0
2014-01-31 14:30:00,41.78,41.83,41.77,41.82,22900.0,32.8399,32.8792,32.832,32.8713,22900.0
2014-01-31 14:40:00,41.82,41.84,41.81,41.82,34700.0,32.8713,32.887,32.8634,32.8713,34700.0
2014-01-31 14:50:00,41.82,41.82,41.79,41.81,47700.0,32.8713,32.8713,32.8477,32.8634,47700.0
2014-01-31 15:00:00,41.81,41.81,41.74,41.75,86300.0,32.8634,32.8634,32.8084,32.8163,86300.0
2014-01-31 15:10:00,41.75,41.78,41.74,41.76,88300.0,32.8163,32.8399,32.8084,32.8241,88300.0
2014-01-31 15:20:00,41.77,41.8,41.75,41.8,65000.0,32.832,32.8556,32.8163,32.8556,65000.0
2014-01-31 15:30:00,41.8,41.82,41.74,41.77,77000.0,32.8556,32.8713,32.8084,32.832,77000.0
2014-01-31 15:40:00,41.78,41.84,41.75,41.81,147600.0,32.8399,32.887,32.8163,32.8634,147600.0
2014-01-31 15:50:00,41.8,41.83,41.74,41.77,504300.0,32.8556,32.8792,32.8084,32.832,504300.0
2014-02-03 09:30:00,41.72,41.84,41.72,41.8,89200.0,32.7927,32.887,32.7927,32.8556,89200.0
2014-02-03 09:40:00,41.81,41.86,41.69,41.73,62000.0,32.8634,32.9027,32.7691,32.8006,62000.0
2014-02-03 09:50:00,41.74,41.79,41.69,41.7,19100.0,32.8084,32.8477,32.7691,32.777,19100.0
2014-02-03 10:00:00,41.68,41.69,41.5,41.55,72000.0,32.7613,32.7691,32.6198,32.6591,72000.0
2014-02-03 10:10:00,41.56,41.56,41.45,41.47,74100.0,32.6669,32.6669,32.5805,32.5962,74100.0
2014-02-03 10:20:00,41.47,41.54,41.46,41.47,40700.0,32.5962,32.6512,32.5883,32.5962,40700.0
2014-02-03 10:30:00,41.47,41.52,41.42,41.52,56400.0,32.5962,32.6355,32.5569,32.6355,56400.0
2014-02-03 10:40:00,41.51,41.52,41.44,41.46,37100.0,32.6276,32.6355,32.5726,32.5883,37100.0
2014-02-03 10:50:00,41.46,41.55,41.46,41.52,96800.0,32.5883,32.6591,32.5883,32.6355,96800.0
2014-02-03 11:00:00,41.52,41.52,41.33,41.34,75600.0,32.6355,32.6355,32.4862,32.494,75600.0
2014-02-03 11:10:00,41.34,41.37,41.33,41.34,69800.0,32.494,32.5176,32.4862,32.494,69800.0
2014-02-03 11:20:00,41.35,41.36,41.27,41.29,55000.0,32.5019,32.5097,32.439,32.4547,55000.0
2014-02-03 11:30:00,41.29,41.37,41.28,41.37,69600.0,32.4547,32.5176,32.4469,32.5176,69600.0
2014-02-03 11:40:00,41.37,41.37,41.28,41.29,104400.0,32.5176,32.5176,32.4469,32.4547,104400.0
2014-02-03 11:50:00,41.29,41.33,41.25,41.26,66200.0,32.4547,32.4862,32.4233,32.4311,66200.0
2014-02-03 12:00:00,41.26,41.29,41.25,41.27,75400.0,32.4311,32.4547,32.4233,32.439,75400.0
2014-02-03 12:10:00,41.27,41.27,41.17,41.21,44300.0,32.439,32.439,32.3604,32.3918,44300.0
2014-02-03 12:20:00,41.22,41.23,41.18,41.21,43400.0,32.3997,32.4076,32.3683,32.3918,43400.0
2014-02-03 12:30:00,41.21,41.24,41.19,41.2,51200.0,32.3918,32.4154,32.3761,32.384,51200.0
2014-02-03 12:40:00,41.2,41.25,41.19,41.19,17900.0,32.384,32.4233,32.3761,32.3761,17900.0
2014-02-03 12:50:00,41.2,41.21,41.16,41.16,27000.0,32.384,32.3918,32.3525,32.3525,27000.0
2014-02-03 13:00:00,41.16,41.18,41.1,41.11,36600.0,32.3525,32.3683,32.3054,32.3132,36600.0
2014-02-03 13:10:00,41.11,41.13,41.07,41.08,41100.0,32.3132,32.329,32.2818,32.2896,41100.0
2014-02-03 13:20:00,41.08,41.09,41.03,41.05,56800.0,32.2896,32.2975,32.2503,32.2661,56800.0
2014-02-03 13:30:00,41.04,41.07,41.03,41.06,64100.0,32.2582,32.2818,32.2503,32.2739,64100.0
2014-02-03 13:40:00,41.05,41.06,40.98,41.05,73600.0,32.2661,32.2739,32.211,32.2661,73600.0
2014-02-03 13:50:00,41.04,41.07,41.0,41.03,37300.0,32.2582,32.2818,32.2268,32.2503,37300.0
2014-02-03 14:00:00,41.03,41.07,41.02,41.03,41600.0,32.2503,32.2818,32.2425,32.2503,41600.0
2014-02-03 14:10:00,41.03,41.08,41.03,41.04,45400.0,32.2503,32.2896,32.2503,32.2582,45400.0
2014-02-03 14:20:00,41.05,41.05,41.0,41.03,65900.0,32.2661,32.2661,32.2268,32.2503,65900.0
2014-02-03 14:30:00,41.03,41.04,40.96,40.97,40300.0,32.2503,32.2582,32.1953,32.2032,40300.0
2014-02-03 14:40:00,40.98,41.03,40.97,40.99,43400.0,32.211,32.2503,32.2032,32.2189,43400.0
2014-02-03 14:50:00,40.99,41.0,40.93,40.96,55400.0,32.2189,32.2268,32.1717,32.1953,55400.0
2014-02-03 15:00:00,40.96,40.99,40.95,40.96,47300.0,32.1953,32.2189,32.1875,32.1953,47300.0
2014-02-03 15:10:00,40.97,41.01,40.95,40.99,78700.0,32.2032,32.2346,32.1875,32.2189,78700.0
2014-02-03 15:20:00,40.99,41.03,40.95,41.02,67800.0,32.2189,32.2503,32.1875,32.2425,67800.0
2014-02-03 15:30:00,41.02,41.04,40.97,41.04,97300.0,32.2425,32.2582,32.2032,32.2582,97300.0
2014-02-03 15:40:00,41.04,41.04,40.89,40.9,114000.0,32.2582,32.2582,32.1403,32.1482,114000.0
2014-02-03 15:50:00,40.91,41.01,40.89,41.01,316300.0,32.156,32.2346,32.1403,32.2346,316300.0
2014-02-04 09:30:00,41.15,41.33,41.09,41.18,96100.0,32.3447,32.4862,32.2975,32.3683,96100.0
2014-02-04 09:40:00,41.16,41.3,41.13,41.3,57000.0,32.3525,32.4626,32.329,32.4626,57000.0
2014-02-04 09:50:00,41.29,41.37,41.24,41.3,30400.0,32.4547,32.5176,32.4154,32.4626,30400.0
2014-02-04 10:00:00,41.32,41.33,41.2,41.2,68500.0,32.4783,32.4862,32.384,32.384,68500.0
2014-02-04 10:10:00,41.21,41.25,41.13,41.21,38100.0,32.3918,32.4233,32.329,32.3918,38100.0
2014-02-04 10:20:00,41.2,41.2,41.1,41.2,41000.0,32.384,32.384,32.3054,32.384,41000.0
2014-02-04 10:30:00,41.2,41.24,41.15,41.16,45800.0,32.384,32.4154,32.3447,32.3525,45800.0
2014-02-04 10:40:00,41.16,41.16,41.08,41.11,38000.0,32.3525,32.3525,32.2896,32.3132,38000.0
2014-02-04 10:50:00,41.11,41.15,41.09,41.15,31500.0,32.3132,32.3447,32.2975,32.3447,31500.0
2014-02-04 11:00:00,41.14,41.24,41.12,41.2,33100.0,32.3368,32.4154,32.3211,32.384,33100.0
2014-02-04 11:10:00,41.2,41.2,41.15,41.18,31000.0,32.384,32.384,32.3447,32.3683,31000.0
2014-02-04 11:20:00,41.17,41.19,41.12,41.12,20000.0,32.3604,32.3761,32.3211,32.3211,20000.0
2014-02-04 11:30:00,41.12,41.16,41.12,41.16,26600.0,32.3211,32.3525,32.3211,32.3525,26600.0
2014-02-04 11:40:00,41.16,41.22,41.15,41.18,43400.0,32.3525,32.3997,32.3447,32.3683,43400.0
2014-02-04 11:50:00,41.19,41.23,41.16,41.22,28200.0,32.3761,32.4076,32.3525,32.3997,28200.0
2014-02-04 12:00:00,41.22,41.25,41.21,41.23,15200.0,32.3997,32.4233,32.3918,32.4076,15200.0
2014-02-04 12:10:00,41.23,41.23,41.18,41.18,18800.0,32.4076,32.4076,32.3683,32.3683,18800.0
2014-02-04 12:20:00,41.19,41.26,41.19,41.21,22000.0,32.3761,32.4311,32.3761,32.3918,22000.0
2014-02-04 12:30:00,41.21,41.26,41.21,41.23,14200.0,32.3918,32.4311,32.3918,32.4076,14200.0
2014-02-04 12:40:00,41.24,41.28,41.23,41.26,15700.0,32.4154,32.4469,32.4076,32.4311,15700.0
2014-02-04 12:50:00,41.27,41.27,41.22,41.26,10000.0,32.439,32.439,32.3997,32.4311,10000.0
2014-02-04 13:00:00,41.25,41.33,41.25,41.3,16100.0,32.4233,32.4862,32.4233,32.4626,16100.0
2014-02-04 13:10:00,41.29,41.29,41.22,41.24,16300.0,32.4547,32.4547,32.3997,32.4154,16300.0
2014-02-04 13:20:00,41.23,41.25,41.22,41.23,17000.0,32.4076,32.4233,32.3997,32.4076,17000.0
2014-02-04 13:30:00,41.24,41.27,41.21,41.24,47200.0,32.4154,32.439,32.3918,32.4154,47200.0
2014-02-04 13:40:00,41.23,41.23,41.18,41.18,30300.0,32.4076,32.4076,32.3683,32.3683,30300.0
2014-02-04 13:50:00,41.19,41.2,41.14,41.16,63200.0,32.3761,32.384,32.3368,32.3525,63200.0
2014-02-04 14:00:00,41.17,41.21,41.14,41.19,26600.0,32.3604,32.3918,32.3368,32.3761,26600.0
2014-02-04 14:10:00,41.18,41.22,41.17,41.21,17400.0,32.3683,32.3997,32.3604,32.3918,17400.0
2014-02-04 14:20:00,41.2,41.25,41.18,41.23,25300.0,32.384,32.4233,32.3683,32.4076,25300.0
2014-02-04 14:30:00,41.23,41.26,41.22,41.24,16300.0,32.4076,32.4311,32.3997,32.4154,16300.0
2014-02-04 14:40:00,41.24,41.28,41.23,41.25,41600.0,32.4154,32.4469,32.4076,32.4233,41600.0
2014-02-04 14:50:00,41.25,41.27,41.23,41.27,13100.0,32.4233,32.439,32.4076,32.439,13100.0
2014-02-04 15:00:00,41.27,41.28,41.25,41.27,13000.0,32.439,32.4469,32.4233,32.439,13000.0
2014-02-04 15:10:00,41.27,41.29,41.26,41.27,34100.0,32.439,32.4547,32.4311,32.439,34100.0
2014-02-04 15:20:00,41.26,41.27,41.15,41.15,51600.0,32.4311,32.439,32.3447,32.3447,51600.0
2014-02-04 15:30:00,41.15,41.28,41.14,41.26,66200.0,32.3447,32.4469,32.3368,32.4311,66200.0
2014-02-04 15:40:00,41.26,41.32,41.23,41.27,73700.0,32.4311,32.4783,32.4076,32.439,73700.0
2014-02-04 15:50:00,41.26,41.32,41.25,41.3,217700.0,32.4311,32.4783,32.4233,32.4626,217700.0
2014-02-05 09:30:00,41.13,41.23,41.12,41.22,61300.0,32.329,32.4076,32.3211,32.3997,61300.0
2014-02-05 09:40:00,41.21,41.28,41.19,41.22,36300.0,32.3918,32.4469,32.3761,32.3997,36300.0
2014-02-05 09:50:00,41.23,41.28,41.2,41.24,25900.0,32.4076,32.4469,32.384,32.4154,25900.0
2014-02-05 10:00:00,41.23,41.42,41.22,41.33,46500.0,32.4076,32.5569,32.3997,32.4862,46500.0
2014-02-05 10:10:00,41.32,41.34,41.18,41.22,58400.0,32.4783,32.494,32.3683,32.3997,58400.0
2014-02-05 10:20:00,41.23,41.25,41.17,41.22,62100.0,32.4076,32.4233,32.3604,32.3997,62100.0
2014-02-05 10:30:00,41.21,41.28,41.18,41.23,39200.0,32.3918,32.4469,32.3683,32.4076,39200.0
2014-02-05 10:40:00,41.23,41.26,41.18,41.22,33900.0,32.4076,32.4311,32.3683,32.3997,33900.0
2014-02-05 10:50:00,41.21,41.23,41.17,41.19,27700.0,32.3918,32.4076,32.3604,32.3761,27700.0
2014-02-05 11:00:00,41.19,41.23,41.15,41.2,51000.0,32.3761,32.4076,32.3447,32.384,51000.0
2014-02-05 11:10:00,41.21,41.29,41.2,41.24,27600.0,32.3918,32.4547,32.384,32.4154,27600.0
2014-02-05 11:20:00,41.24,41.31,41.24,41.3,29200.0,32.4154,32.4704,32.4154,32.4626,29200.0
2014-02-05 11:30:00,41.3,41.3,41.26,41.27,19900.0,32.4626,32.4626,32.4311,32.439,19900.0
2014-02-05 11:40:00,41.27,41.38,41.24,41.35,58600.0,32.439,32.5255,32.4154,32.5019,58600.0
2014-02-05 11:50:00,41.35,41.41,41.33,41.39,25200.0,32.5019,32.549,32.4862,32.5333,25200.0
2014-02-05 12:00:00,41.38,41.43,41.38,41.41,21400.0,32.5255,32.5648,32.5255,32.549,21400.0
2014-02-05 12:10:00,41.4,41.44,41.35,41.44,20400.0,32.5412,32.5726,32.5019,32.5726,20400.0
2014-02-05 12:20:00,41.44,41.52,41.43,41.51,42300.0,32.5726,32.6355,32.5648,32.6276,42300.0
2014-02-05 12:30:00,41.5,41.53,41.49,41.51,39900.0,32.6198,32.6434,32.6119,32.6276,39900.0
2014-02-05 12:40:00,41.5,41.52,41.48,41.52,27700.0,32.6198,32.6355,32.6041,32.6355,27700.0
2014-02-05 12:50:00,41.51,41.52,41.49,41.52,19900.0,32.6276,32.6355,32.6119,32.6355,19900.0
2014-02-05 13:00:00,41.52,41.56,41.51,41.55,34300.0,32.6355,32.6669,32.6276,32.6591,34300.0
2014-02-05 13:10:00,41.57,41.58,41.54,41.55,16300.0,32.6748,32.6827,32.6512,32.6591,16300.0
2014-02-05 13:20:00,41.54,41.54,41.5,41.51,25600.0,32.6512,32.6512,32.6198,32.6276,25600.0
2014-02-05 13:30:00,41.5,41.52,41.46,41.46,25500.0,32.6198,32.6355,32.5883,32.5883,25500.0
2014-02-05 13:40:00,41.46,41.5,41.42,41.5,26000.0,32.5883,32.6198,32.5569,32.6198,26000.0
2014-02-05 13:50:00,41.5,41.6,41.49,41.54,62100.0,32.6198,32.6984,32.6119,32.6512,62100.0
2014-02-05 14:00:00,41.53,41.55,41.46,41.49,30700.0,32.6434,32.6591,32.5883,32.6119,30700.0
2014-02-05 14:10:00,41.49,41.49,41.44,41.49,31300.0,32.6119,32.6119,32.5726,32.6119,31300.0
2014-02-05 14:20:00,41.49,41.58,41.49,41.56,83300.0,32.6119,32.6827,32.6119,32.6669,83300.0
2014-02-05 14:30:00,41.56,41.66,41.52,41.52,55000.0,32.6669,32.7455,32.6355,32.6355,55000.0
2014-02-05 14:40:00,41.51,41.53,41.49,41.51,27200.0,32.6276,32.6434,32.6119,32.6276,27200.0
2014-02-05 14:50:00,41.5,41.52,41.49,41.5,44900.0,32.6198,32.6355,32.6119,32.6198,44900.0
2014-02-05 15:00:00,41.5,41.64,41.49,41.62,121800.0,32.6198,32.7298,32.6119,32.7141,121800.0
2014-02-05 15:10:00,41.62,41.63,41.55,41.57,65400.0,32.7141,32.722,32.6591,32.6748,65400.0
2014-02-05 15:20:00,41.57,41.57,41.53,41.55,60700.0,32.6748,32.6748,32.6434,32.6591,60700.0
2014-02-05 15:30:00,41.55,41.55,41.48,41.51,62400.0,32.6591,32.6591,32.6041,32.6276,62400.0
2014-02-05 15:40:00,41.51,41.58,41.48,41.57,87900.0,32.6276,32.6827,32.6041,32.6748,87900.0
2014-02-05 15:50:00,41.56,41.57,41.48,41.5,182200.0,32.6669,32.6748,32.6041,32.6198,182200.0
2014-02-06 09:30:00,41.5,41.54,41.39,41.45,91200.0,32.6198,32.6512,32.5333,32.5805,91200.0
2014-02-06 09:40:00,41.45,41.56,41.43,41.5,113200.0,32.5805,32.6669,32.5648,32.6198,113200.0
2014-02-06 09:50:00,41.51,41.63,41.51,41.57,42000.0,32.6276,32.722,32.6276,32.6748,42000.0
2014-02-06 10:00:00,41.57,41.63,41.52,41.58,32900.0,32.6748,32.722,32.6355,32.6827,32900.0
2014-02-06 10:10:00,41.57,41.57,41.49,41.54,27800.0,32.6748,32.6748,32.6119,32.6512,27800.0
2014-02-06 10:20:00,41.54,41.55,41.51,41.53,29400.0,32.6512,32.6591,32.6276,32.6434,29400.0
2014-02-06 10:30:00,41.54,41.58,41.53,41.55,24700.0,32.6512,32.6827,32.6434,32.6591,24700.0
2014-02-06 10:40:00,41.56,41.69,41.56,41.67,35500.0,32.6669,32.7691,32.6669,32.7534,35500.0
2014-02-06 10:50:00,41.68,41.7,41.66,41.69,35800.0,32.7613,32.777,32.7455,32.7691,35800.0
2014-02-06 11:00:00,41.69,41.75,41.68,41.74,18600.0,32.7691,32.8163,32.7613,32.8084,18600.0
2014-02-06 11:10:00,41.73,41.77,41.68,41.69,85400.0,32.8006,32.832,32.7613,32.7691,85400.0
2014-02-06 11:20:00,41.68,41.78,41.67,41.77,94800.0,32.7613,32.8399,32.7534,32.832,94800.0
2014-02-06 11:30:00,41.78,41.84,41.77,41.82,24400.0,32.8399,32.887,32.832,32.8713,24400.0
2014-02-06 11:40:00,41.82,41.86,41.81,41.85,22100.0,32.8713,32.9027,32.8634,32.8949,22100.0
2014-02-06 11:50:00,41.86,41.88,41.83,41.88,38200.0,32.9027,32.9185,32.8792,32.9185,38200.0
2014-02-06 12:00:00,41.88,42.01,41.88,42.01,63600.0,32.9185,33.0206,32.9185,33.0206,63600.0
2014-02-06 12:10:00,42.02,42.04,41.98,42.02,41700.0,33.0285,33.0442,32.9971,33.0285,41700.0
2014-02-06 12:20:00,42.03,42.03,41.97,41.97,14400.0,33.0364,33.0364,32.9892,32.9892,14400.0
2014-02-06 12:30:00,41.97,41.97,41.92,41.96,15700.0,32.9892,32.9892,32.9499,32.9813,15700.0
2014-02-06 12:40:00,41.96,41.97,41.91,41.92,18800.0,32.9813,32.9892,32.942,32.9499,18800.0
2014-02-06 12:50:00,41.93,41.93,41.9,41.9,13400.0,32.9578,32.9578,32.9342,32.9342,13400.0
2014-02-06 13:00:00,41.9,41.97,41.87,41.97,25500.0,32.9342,32.9892,32.9106,32.9892,25500.0
2014-02-06 13:10:00,41.97,42.01,41.96,41.96,41500.0,32.9892,33.0206,32.9813,32.9813,41500.0
2014-02-06 13:20:00,41.96,42.01,41.96,41.98,32500.0,32.9813,33.0206,32.9813,32.9971,32500.0
2014-02-06 13:30:00,41.98,42.06,41.98,42.01,41200.0,32.9971,33.0599,32.9971,33.0206,41200.0
2014-02-06 13:40:00,42.01,42.07,42.0,42.03,26600.0,33.0206,33.0678,33.0128,33.0364,26600.0
2014-02-06 13:50:00,42.04,42.04,42.01,42.03,26900.0,33.0442,33.0442,33.0206,33.0364,26900.0
2014-02-06 14:00:00,42.02,42.09,42.01,42.09,23900.0,33.0285,33.0835,33.0206,33.0835,23900.0
2014-02-06 14:10:00,42.08,42.13,42.06,42.11,41200.0,33.0757,33.115,33.0599,33.0992,41200.0
2014-02-06 14:20:00,42.1,42.14,42.1,42.1,20500.0,33.0914,33.1228,33.0914,33.0914,20500.0
2014-02-06 14:30:00,42.11,42.14,42.11,42.14,27000.0,33.0992,33.1228,33.0992,33.1228,27000.0
2014-02-06 14:40:00,42.14,42.15,42.12,42.15,33500.0,33.1228,33.1307,33.1071,33.1307,33500.0
2014-02-06 14:50:00,42.15,42.25,42.14,42.25,50400.0,33.1307,33.2093,33.1228,33.2093,50400.0
2014-02-06 15:00:00,42.25,42.25,42.17,42.19,34600.0,33.2093,33.2093,33.1464,33.1621,34600.0
2014-02-06 15:10:00,42.18,42.19,42.13,42.16,38500.0,33.1543,33.1621,33.115,33.1386,38500.0
2014-02-06 15:20:00,42.16,42.16,42.11,42.14,62200.0,33.1386,33.1386,33.0992,33.1228,62200.0
2014-02-06 15:30:00,42.13,42.15,42.06,42.11,69100.0,33.115,33.1307,33.0599,33.0992,69100.0
2014-02-06 15:40:00,42.1,42.14,42.02,42.03,131600.0,33.0914,33.1228,33.0285,33.0364,131600.0
2014-02-06 15:50:00,42.03,42.1,42.02,42.08,182000.0,33.0364,33.0914,33.0285,33.0757,182000.0
2014-02-07 09:30:00,42.31,42.61,42.31,42.56,101700.0,33.2565,33.4923,33.2565,33.453,101700.0
2014-02-07 09:40:00,42.57,42.7,42.55,42.64,62300.0,33.4608,33.563,33.4451,33.5158,62300.0
2014-02-07 09:50:00,42.64,42.72,42.61,42.72,55000.0,33.5158,33.5787,33.4923,33.5787,55000.0
2014-02-07 10:00:00,42.72,42.79,42.64,42.77,73300.0,33.5787,33.6337,33.5158,33.618,73300.0
2014-02-07 10:10:00,42.77,42.77,42.5,42.54,69200.0,33.618,33.618,33.4058,33.4372,69200.0
2014-02-07 10:20:00,42.54,42.57,42.43,42.48,50300.0,33.4372,33.4608,33.3508,33.3901,50300.0
2014-02-07 10:30:00,42.49,42.49,42.4,42.47,29200.0,33.3979,33.3979,33.3272,33.3822,29200.0
2014-02-07 10:40:00,42.47,42.55,42.44,42.55,36000.0,33.3822,33.4451,33.3586,33.4451,36000.0
2014-02-07 10:50:00,42.55,42.64,42.51,42.6,44100.0,33.4451,33.5158,33.4137,33.4844,44100.0
2014-02-07 11:00:00,42.6,42.68,42.59,42.67,62000.0,33.4844,33.5473,33.4765,33.5394,62000.0
2014-02-07 11:10:00,42.66,42.71,42.64,42.65,62000.0,33.5316,33.5709,33.5158,33.5237,62000.0
2014-02-07 11:20:00,42.65,42.67,42.63,42.66,41000.0,33.5237,33.5394,33.508,33.5316,41000.0
2014-02-07 11:30:00,42.65,42.68,42.64,42.66,47500.0,33.5237,33.5473,33.5158,33.5316,47500.0
2014-02-07 11:40:00,42.66,42.75,42.66,42.75,39500.0,33.5316,33.6023,33.5316,33.6023,39500.0
2014-02-07 11:50:00,42.74,42.78,42.71,42.76,66000.0,33.5944,33.6259,33.5709,33.6102,66000.0
2014-02-07 12:00:00,42.76,42.79,42.74,42.76,46700.0,33.6102,33.6337,33.5944,33.6102,46700.0
2014-02-07 12:10:00,42.76,42.77,42.73,42.73,36100.0,33.6102,33.618,33.5866,33.5866,36100.0
2014-02-07 12:20:00,42.73,42.75,42.72,42.75,19300.0,33.5866,33.6023,33.5787,33.6023,19300.0
2014-02-07 12:30:00,42.74,42.78,42.72,42.76,36600.0,33.5944,33.6259,33.5787,33.6102,36600.0
2014-02-07 12:40:00,42.76,42.81,42.73,42.73,36600.0,33.6102,33.6495,33.5866,33.5866,36600.0
2014-02-07 12:50:00,42.73,42.77,42.73,42.76,24600.0,33.5866,33.618,33.5866,33.6102,24600.0
2014-02-07 13:00:00,42.76,42.77,42.73,42.75,29500.0,33.6102,33.618,33.5866,33.6023,29500.0
2014-02-07 13:10:00,42.75,42.77,42.74,42.76,37600.0,33.6023,33.618,33.5944,33.6102,37600.0
2014-02-07 13:20:00,42.76,42.76,42.73,42.75,19200.0,33.6102,33.6102,33.5866,33.6023,19200.0
2014-02-07 13:30:00,42.75,42.76,42.73,42.76,20900.0,33.6023,33.6102,33.5866,33.6102,20900.0
2014-02-07 13:40:00,42.76,42.82,42.76,42.82,54800.0,33.6102,33.6573,33.6102,33.6573,54800.0
2014-02-07 13:50:00,42.81,42.99,42.81,42.96,135300.0,33.6495,33.7909,33.6495,33.7674,135300.0
2014-02-07 14:00:00,42.96,43.0,42.89,42.9,46100.0,33.7674,33.7988,33.7123,33.7202,46100.0
2014-02-07 14:10:00,42.9,42.93,42.84,42.89,40300.0,33.7202,33.7438,33.673,33.7123,40300.0
2014-02-07 14:20:00,42.89,42.95,42.87,42.87,29800.0,33.7123,33.7595,33.6966,33.6966,29800.0
2014-02-07 14:30:00,42.88,42.89,42.83,42.87,28900.0,33.7045,33.7123,33.6652,33.6966,28900.0
2014-02-07 14:40:00,42.87,42.88,42.79,42.8,29400.0,33.6966,33.7045,33.6337,33.6416,29400.0
2014-02-07 14:50:00,42.8,42.87,42.79,42.86,43300.0,33.6416,33.6966,33.6337,33.6888,43300.0
2014-02-07 15:00:00,42.86,42.88,42.83,42.83,38500.0,33.6888,33.7045,33.6652,33.6652,38500.0
2014-02-07 15:10:00,42.83,42.84,42.75,42.76,50300.0,33.6652,33.673,33.6023,33.6102,50300.0
2014-02-07 15:20:00,42.77,42.86,42.75,42.86,73600.0,33.618,33.6888,33.6023,33.6888,73600.0
2014-02-07 15:30:00,42.87,42.89,42.83,42.84,48800.0,33.6966,33.7123,33.6652,33.673,48800.0
2014-02-07 15:40:00,42.85,42.93,42.84,42.86,101700.0,33.6809,33.7438,33.673,33.6888,101700.0
2014-02-07 15:50:00,42.86,42.88,42.81,42.85,213700.0,33.6888,33.7045,33.6495,33.6809,213700.0
2014-02-10 09:30:00,42.84,42.85,42.47,42.56,97100.0,33.673,33.6809,33.3822,33.453,97100.0
2014-02-10 09:40:00,42.56,42.56,42.42,42.44,54300.0,33.453,33.453,33.3429,33.3586,54300.0
2014-02-10 09:50:00,42.43,42.51,42.38,42.46,76000.0,33.3508,33.4137,33.3115,33.3744,76000.0
2014-02-10 10:00:00,42.46,42.53,42.45,42.51,47100.0,33.3744,33.4294,33.3665,33.4137,47100.0
2014-02-10 10:10:00,42.51,42.56,42.49,42.56,40700.0,33.4137,33.453,33.3979,33.453,40700.0
2014-02-10 10:20:00,42.54,42.56,42.5,42.51,24400.0,33.4372,33.453,33.4058,33.4137,24400.0
2014-02-10 10:30:00,42.51,42.51,42.47,42.5,68400.0,33.4137,33.4137,33.3822,33.4058,68400.0
2014-02-10 10:40:00,42.5,42.54,42.46,42.51,37700.0,33.4058,33.4372,33.3744,33.4137,37700.0
2014-02-10 10:50:00,42.5,42.52,42.48,42.5,51700.0,33.4058,33.4215,33.3901,33.4058,51700.0
2014-02-10 11:00:00,42.5,42.5,42.4,42.41,66200.0,33.4058,33.4058,33.3272,33.3351,66200.0
2014-02-10 11:10:00,42.4,42.41,42.38,42.4,24100.0,33.3272,33.3351,33.3115,33.3272,24100.0
2014-02-10 11:20:00,42.4,42.42,42.37,42.4,31600.0,33.3272,33.3429,33.3036,33.3272,31600.0
2014-02-10 11:30:00,42.41,42.46,42.39,42.46,29500.0,33.3351,33.3744,33.3193,33.3744,29500.0
2014-02-10 11:40:00,42.47,42.51,42.45,42.46,42000.0,33.3822,33.4137,33.3665,33.3744,42000.0
2014-02-10 11:50:00,42.45,42.51,42.43,42.51,39800.0,33.3665,33.4137,33.3508,33.4137,39800.0
2014-02-10 12:00:00,42.5,42.5,42.42,42.46,26000.0,33.4058,33.4058,33.3429,33.3744,26000.0
2014-02-10 12:10:00,42.46,42.47,42.46,42.46,16700.0,33.3744,33.3822,33.3744,33.3744,16700.0
2014-02-10 12:20:00,42.46,42.47,42.43,42.43,28300.0,33.3744,33.3822,33.3508,33.3508,28300.0
2014-02-10 12:30:00,42.43,42.47,42.43,42.46,18200.0,33.3508,33.3822,33.3508,33.3744,18200.0
2014-02-10 12:40:00,42.46,42.53,42.45,42.49,37900.0,33.3744,33.4294,33.3665,33.3979,37900.0
2014-02-10 12:50:00,42.5,42.51,42.49,42.5,18400.0,33.4058,33.4137,33.3979,33.4058,18400.0
2014-02-10 13:00:00,42.5,42.55,42.49,42.51,30200.0,33.4058,33.4451,33.3979,33.4137,30200.0
2014-02-10 13:10:00,42.52,42.55,42.48,42.51,22800.0,33.4215,33.4451,33.3901,33.4137,22800.0
2014-02-10 13:20:00,42.51,42.53,42.5,42.51,11500.0,33.4137,33.4294,33.4058,33.4137,11500.0
2014-02-10 13:30:00,42.51,42.51,42.49,42.51,20400.0,33.4137,33.4137,33.3979,33.4137,20400.0
2014-02-10 13:40:00,42.5,42.52,42.5,42.5,17000.0,33.4058,33.4215,33.4058,33.4058,17000.0
2014-02-10 13:50:00,42.5,42.52,42.5,42.51,19700.0,33.4058,33.4215,33.4058,33.4137,19700.0
2014-02-10 14:00:00,42.5,42.51,42.49,42.49,34500.0,33.4058,33.4137,33.3979,33.3979,34500.0
2014-02-10 14:10:00,42.48,42.49,42.44,42.45,21800.0,33.3901,33.3979,33.3586,33.3665,21800.0
2014-02-10 14:20:00,42.45,42.48,42.44,42.48,23000.0,33.3665,33.3901,33.3586,33.3901,23000.0
2014-02-10 14:30:00,42.48,42.52,42.48,42.5,36200.0,33.3901,33.4215,33.3901,33.4058,36200.0
2014-02-10 14:40:00,42.5,42.53,42.48,42.53,42800.0,33.4058,33.4294,33.3901,33.4294,42800.0
2014-02-10 14:50:00,42.53,42.53,42.51,42.51,20100.0,33.4294,33.4294,33.4137,33.4137,20100.0
2014-02-10 15:00:00,42.51,42.52,42.5,42.5,19800.0,33.4137,33.4215,33.4058,33.4058,19800.0
2014-02-10 15:10:00,42.5,42.51,42.48,42.5,60500.0,33.4058,33.4137,33.3901,33.4058,60500.0
2014-02-10 15:20:00,42.5,42.53,42.48,42.5,65800.0,33.4058,33.4294,33.3901,33.4058,65800.0
2014-02-10 15:30:00,42.51,42.55,42.49,42.53,53600.0,33.4137,33.4451,33.3979,33.4294,53600.0
2014-02-10 15:40:00,42.53,42.55,42.5,42.52,96900.0,33.4294,33.4451,33.4058,33.4215,96900.0
2014-02-10 15:50:00,42.52,42.65,42.51,42.64,370300.0,33.4215,33.5237,33.4137,33.5158,370300.0
2014-02-11 09:30:00,42.54,42.76,42.5,42.71,70700.0,33.4372,33.6102,33.4058,33.5709,70700.0
2014-02-11 09:40:00,42.74,42.8,42.68,42.79,29000.0,33.5944,33.6416,33.5473,33.6337,29000.0
2014-02-11 09:50:00,42.78,42.79,42.68,42.78,38900.0,33.6259,33.6337,33.5473,33.6259,38900.0
2014-02-11 10:00:00,42.75,42.81,42.73,42.73,64600.0,33.6023,33.6495,33.5866,33.5866,64600.0
2014-02-11 10:10:00,42.72,42.77,42.7,42.75,55700.0,33.5787,33.618,33.563,33.6023,55700.0
2014-02-11 10:20:00,42.75,42.82,42.75,42.76,41600.0,33.6023,33.6573,33.6023,33.6102,41600.0
2014-02-11 10:30:00,42.76,42.76,42.69,42.7,24000.0,33.6102,33.6102,33.5551,33.563,24000.0
2014-02-11 10:40:00,42.7,42.76,42.69,42.75,62900.0,33.563,33.6102,33.5551,33.6023,62900.0
2014-02-11 10:50:00,42.74,42.75,42.7,42.71,56700.0,33.5944,33.6023,33.563,33.5709,56700.0
2014-02-11 11:00:00,42.71,42.78,42.7,42.71,46500.0,33.5709,33.6259,33.563,33.5709,46500.0
2014-02-11 11:10:00,42.71,42.8,42.69,42.79,39300.0,33.5709,33.6416,33.5551,33.6337,39300.0
2014-02-11 11:20:00,42.78,42.89,42.78,42.89,28500.0,33.6259,33.7123,33.6259,33.7123,28500.0
2014-02-11 11:30:00,42.89,42.93,42.86,42.87,31700.0,33.7123,33.7438,33.6888,33.6966,31700.0
2014-02-11 11:40:00,42.88,42.92,42.86,42.91,15600.0,33.7045,33.7359,33.6888,33.7281,15600.0
2014-02-11 11:50:00,42.92,42.92,42.85,42.89,10200.0,33.7359,33.7359,33.6809,33.7123,10200.0
2014-02-11 12:00:00,42.88,42.89,42.86,42.87,15000.0,33.7045,33.7123,33.6888,33.6966,15000.0
2014-02-11 12:10:00,42.88,42.9,42.84,42.9,12700.0,33.7045,33.7202,33.673,33.7202,12700.0
2014-02-11 12:20:00,42.9,42.9,42.87,42.9,9400.0,33.7202,33.7202,33.6966,33.7202,9400.0
2014-02-11 12:30:00,42.89,42.9,42.87,42.89,20100.0,33.7123,33.7202,33.6966,33.7123,20100.0
2014-02-11 12:40:00,42.89,42.93,42.89,42.93,11800.0,33.7123,33.7438,33.7123,33.7438,11800.0
2014-02-11 12:50:00,42.92,42.93,42.9,42.92,17000.0,33.7359,33.7438,33.7202,33.7359,17000.0
2014-02-11 13:00:00,42.93,42.94,42.91,42.93,17400.0,33.7438,33.7516,33.7281,33.7438,17400.0
2014-02-11 13:10:00,42.93,43.03,42.93,43.03,18800.0,33.7438,33.8224,33.7438,33.8224,18800.0
2014-02-11 13:20:00,43.02,43.02,42.97,42.99,25900.0,33.8145,33.8145,33.7752,33.7909,25900.0
2014-02-11 13:30:00,42.99,43.02,42.98,43.01,17600.0,33.7909,33.8145,33.7831,33.8067,17600.0
2014-02-11 13:40:00,43.0,43.03,42.99,43.0,18400.0,33.7988,33.8224,33.7909,33.7988,18400.0
2014-02-11 13:50:00,43.01,43.02,42.98,42.98,17000.0,33.8067,33.8145,33.7831,33.7831,17000.0
2014-02-11 14:00:00,42.99,43.0,42.94,42.95,30800.0,33.7909,33.7988,33.7516,33.7595,30800.0
2014-02-11 14:10:00,42.96,42.96,42.94,42.95,18800.0,33.7674,33.7674,33.7516,33.7595,18800.0
2014-02-11 14:20:00,42.96,42.99,42.96,42.97,25500.0,33.7674,33.7909,33.7674,33.7752,25500.0
2014-02-11 14:30:00,42.96,42.99,42.96,42.98,36100.0,33.7674,33.7909,33.7674,33.7831,36100.0
2014-02-11 14:40:00,42.99,43.03,42.99,43.03,22200.0,33.7909,33.8224,33.7909,33.8224,22200.0
2014-02-11 14:50:00,43.03,43.05,43.0,43.04,21000.0,33.8224,33.8381,33.7988,33.8302,21000.0
2014-02-11 15:00:00,43.05,43.07,43.03,43.05,20600.0,33.8381,33.8538,33.8224,33.8381,20600.0
2014-02-11 15:10:00,43.05,43.06,43.03,43.06,31400.0,33.8381,33.846,33.8224,33.846,31400.0
2014-02-11 15:20:00,43.07,43.07,42.97,42.97,26900.0,33.8538,33.8538,33.7752,33.7752,26900.0
2014-02-11 15:30:00,42.98,42.99,42.93,42.93,61400.0,33.7831,33.7909,33.7438,33.7438,61400.0
2014-02-11 15:40:00,42.93,42.94,42.88,42.88,101700.0,33.7438,33.7516,33.7045,33.7045,101700.0
2014-02-11 15:50:00,42.88,42.89,42.83,42.84,165000.0,33.7045,33.7123,33.6652,33.673,165000.0
2014-02-12 09:30:00,42.86,42.94,42.8,42.91,42500.0,33.6888,33.7516,33.6416,33.7281,42500.0
2014-02-12 09:40:00,42.92,42.97,42.89,42.95,19300.0,33.7359,33.7752,33.7123,33.7595,19300.0
2014-02-12 09:50:00,42.95,43.02,42.94,43.0,36300.0,33.7595,33.8145,33.7516,33.7988,36300.0
2014-02-12 10:00:00,43.01,43.06,42.89,42.9,71400.0,33.8067,33.846,33.7123,33.7202,71400.0
2014-02-12 10:10:00,42.91,42.94,42.86,42.86,29200.0,33.7281,33.7516,33.6888,33.6888,29200.0
2014-02-12 10:20:00,42.86,42.91,42.85,42.9,26100.0,33.6888,33.7281,33.6809,33.7202,26100.0
2014-02-12 10:30:00,42.89,42.91,42.85,42.88,19800.0,33.7123,33.7281,33.6809,33.7045,19800.0
2014-02-12 10:40:00,42.88,42.89,42.82,42.87,19200.0,33.7045,33.7123,33.6573,33.6966,19200.0
2014-02-12 10:50:00,42.87,42.9,42.82,42.82,24500.0,33.6966,33.7202,33.6573,33.6573,24500.0
2014-02-12 11:00:00,42.82,42.86,42.81,42.85,13800.0,33.6573,33.6888,33.6495,33.6809,13800.0
2014-02-12 11:10:00,42.86,42.88,42.84,42.85,17300.0,33.6888,33.7045,33.673,33.6809,17300.0
2014-02-12 11:20:00,42.85,42.86,42.8,42.83,20700.0,33.6809,33.6888,33.6416,33.6652,20700.0
2014-02-12 11:30:00,42.82,42.88,42.82,42.85,22300.0,33.6573,33.7045,33.6573,33.6809,22300.0
2014-02-12 11:40:00,42.86,42.88,42.8,42.8,13000.0,33.6888,33.7045,33.6416,33.6416,13000.0
2014-02-12 11:50:00,42.81,42.85,42.8,42.84,14000.0,33.6495,33.6809,33.6416,33.673,14000.0
2014-02-12 12:00:00,42.85,42.88,42.84,42.88,19000.0,33.6809,33.7045,33.673,33.7045,19000.0
2014-02-12 12:10:00,42.88,42.89,42.87,42.89,11700.0,33.7045,33.7123,33.6966,33.7123,11700.0
2014-02-12 12:20:00,42.88,42.9,42.86,42.88,18800.0,33.7045,33.7202,33.6888,33.7045,18800.0
2014-02-12 12:30:00,42.88,42.89,42.85,42.85,9700.0,33.7045,33.7123,33.6809,33.6809,9700.0
2014-02-12 12:40:00,42.85,42.88,42.8,42.82,14300.0,33.6809,33.7045,33.6416,33.6573,14300.0
2014-02-12 12:50:00,42.82,42.87,42.81,42.85,13600.0,33.6573,33.6966,33.6495,33.6809,13600.0
2014-02-12 13:00:00,42.84,42.91,42.84,42.89,24200.0,33.673,33.7281,33.673,33.7123,24200.0
2014-02-12 13:10:00,42.9,42.97,42.9,42.97,13000.0,33.7202,33.7752,33.7202,33.7752,13000.0
2014-02-12 13:20:00,42.98,43.0,42.94,42.98,58100.0,33.7831,33.7988,33.7516,33.7831,58100.0
2014-02-12 13:30:00,42.98,43.01,42.97,43.0,24900.0,33.7831,33.8067,33.7752,33.7988,24900.0
2014-02-12 13:40:00,42.99,43.03,42.98,43.01,24200.0,33.7909,33.8224,33.7831,33.8067,24200.0
2014-02-12 13:50:00,43.01,43.04,42.98,42.99,24400.0,33.8067,33.8302,33.7831,33.7909,24400.0
2014-02-12 14:00:00,42.98,43.0,42.97,42.98,16800.0,33.7831,33.7988,33.7752,33.7831,16800.0
2014-02-12 14:10:00,42.98,42.98,42.91,42.91,22500.0,33.7831,33.7831,33.7281,33.7281,22500.0
2014-02-12 14:20:00,42.92,42.94,42.89,42.89,24700.0,33.7359,33.7516,33.7123,33.7123,24700.0
2014-02-12 14:30:00,42.88,42.88,42.84,42.86,26100.0,33.7045,33.7045,33.673,33.6888,26100.0
2014-02-12 14:40:00,42.86,42.88,42.85,42.86,14700.0,33.6888,33.7045,33.6809,33.6888,14700.0
2014-02-12 14:50:00,42.86,42.87,42.86,42.86,16900.0,33.6888,33.6966,33.6888,33.6888,16900.0
2014-02-12 15:00:00,42.87,42.89,42.86,42.89,32300.0,33.6966,33.7123,33.6888,33.7123,32300.0
2014-02-12 15:10:00,42.89,42.89,42.86,42.88,26400.0,33.7123,33.7123,33.6888,33.7045,26400.0
2014-02-12 15:20:00,42.88,42.9,42.86,42.89,36700.0,33.7045,33.7202,33.6888,33.7123,36700.0
2014-02-12 15:30:00,42.9,42.9,42.85,42.86,45700.0,33.7202,33.7202,33.6809,33.6888,45700.0
2014-02-12 15:40:00,42.86,42.91,42.86,42.9,40200.0,33.6888,33.7281,33.6888,33.7202,40200.0
2014-02-12 15:50:00,42.9,42.9,42.85,42.89,85900.0,33.7202,33.7202,33.6809,33.7123,85900.0
2014-02-13 09:30:00,42.72,42.83,42.62,42.67,43800.0,33.5787,33.6652,33.5001,33.5394,43800.0
2014-02-13 09:40:00,42.67,42.76,42.67,42.74,17900.0,33.5394,33.6102,33.5394,33.5944,17900.0
2014-02-13 09:50:00,42.76,42.93,42.76,42.91,24300.0,33.6102,33.7438,33.6102,33.7281,24300.0
2014-02-13 10:00:00,42.94,43.07,42.91,43.07,24600.0,33.7516,33.8538,33.7281,33.8538,24600.0
2014-02-13 10:10:00,43.07,43.11,43.06,43.08,28600.0,33.8538,33.8853,33.846,33.8617,28600.0
2014-02-13 10:20:00,43.08,43.15,43.08,43.14,20300.0,33.8617,33.9167,33.8617,33.9088,20300.0
2014-02-13 10:30:00,43.13,43.14,43.07,43.09,21600.0,33.901,33.9088,33.8538,33.8695,21600.0
2014-02-13 10:40:00,43.08,43.09,43.04,43.05,16600.0,33.8617,33.8695,33.8302,33.8381,16600.0
2014-02-13 10:50:00,43.05,43.14,43.03,43.1,17600.0,33.8381,33.9088,33.8224,33.8774,17600.0
2014-02-13 11:00:00,43.11,43.13,43.05,43.05,15100.0,33.8853,33.901,33.8381,33.8381,15100.0
2014-02-13 11:10:00,43.05,43.17,43.05,43.16,24900.0,33.8381,33.9324,33.8381,33.9246,24900.0
2014-02-13 11:20:00,43.18,43.22,43.18,43.2,17500.0,33.9403,33.9717,33.9403,33.956,17500.0
2014-02-13 11:30:00,43.2,43.2,43.15,43.15,19500.0,33.956,33.956,33.9167,33.9167,19500.0
2014-02-13 11:40:00,43.15,43.18,43.13,43.15,12200.0,33.9167,33.9403,33.901,33.9167,12200.0
2014-02-13 11:50:00,43.15,43.15,43.08,43.1,16000.0,33.9167,33.9167,33.8617,33.8774,16000.0
2014-02-13 12:00:00,43.1,43.1,43.04,43.05,11700.0,33.8774,33.8774,33.8302,33.8381,11700.0
2014-02-13 12:10:00,43.04,43.09,43.04,43.06,17500.0,33.8302,33.8695,33.8302,33.846,17500.0
2014-02-13 12:20:00,43.06,43.08,43.06,43.08,6700.0,33.846,33.8617,33.846,33.8617,6700.0
2014-02-13 12:30:00,43.08,43.09,43.07,43.09,6700.0,33.8617,33.8695,33.8538,33.8695,6700.0
2014-02-13 12:40:00,43.1,43.12,43.08,43.12,6400.0,33.8774,33.8931,33.8617,33.8931,6400.0
2014-02-13 12:50:00,43.12,43.13,43.1,43.11,10200.0,33.8931,33.901,33.8774,33.8853,10200.0
2014-02-13 13:00:00,43.1,43.13,43.09,43.13,26800.0,33.8774,33.901,33.8695,33.901,26800.0
2014-02-13 13:10:00,43.12,43.21,43.11,43.21,15400.0,33.8931,33.9639,33.8853,33.9639,15400.0
2014-02-13 13:20:00,43.21,43.23,43.19,43.22,7500.0,33.9639,33.9796,33.9481,33.9717,7500.0
2014-02-13 13:30:00,43.22,43.24,43.2,43.24,11900.0,33.9717,33.9875,33.956,33.9875,11900.0
2014-02-13 13:40:00,43.24,43.27,43.24,43.26,24700.0,33.9875,34.011,33.9875,34.0032,24700.0
2014-02-13 13:50:00,43.26,43.31,43.26,43.3,19600.0,34.0032,34.0425,34.0032,34.0346,19600.0
2014-02-13 14:00:00,43.31,43.37,43.3,43.34,28700.0,34.0425,34.0896,34.0346,34.0661,28700.0
2014-02-13 14:10:00,43.33,43.34,43.28,43.29,15600.0,34.0582,34.0661,34.0189,34.0268,15600.0
2014-02-13 14:20:00,43.28,43.29,43.26,43.27,15600.0,34.0189,34.0268,34.0032,34.011,15600.0
2014-02-13 14:30:00,43.27,43.31,43.26,43.3,15100.0,34.011,34.0425,34.0032,34.0346,15100.0
2014-02-13 14:40:00,43.3,43.34,43.29,43.31,16100.0,34.0346,34.0661,34.0268,34.0425,16100.0
2014-02-13 14:50:00,43.32,43.34,43.3,43.32,28500.0,34.0503,34.0661,34.0346,34.0503,28500.0
2014-02-13 15:00:00,43.32,43.34,43.31,43.32,17400.0,34.0503,34.0661,34.0425,34.0503,17400.0
2014-02-13 15:10:00,43.32,43.33,43.3,43.3,13400.0,34.0503,34.0582,34.0346,34.0346,13400.0
2014-02-13 15:20:00,43.3,43.31,43.29,43.3,24400.0,34.0346,34.0425,34.0268,34.0346,24400.0
2014-02-13 15:30:00,43.3,43.31,43.28,43.28,24000.0,34.0346,34.0425,34.0189,34.0189,24000.0
2014-02-13 15:40:00,43.28,43.31,43.26,43.31,61900.0,34.0189,34.0425,34.0032,34.0425,61900.0
2014-02-13 15:50:00,43.31,43.35,43.3,43.33,95600.0,34.0425,34.0739,34.0346,34.0582,95600.0
2014-02-14 09:30:00,43.22,43.25,43.02,43.15,40100.0,33.9717,33.9953,33.8145,33.9167,40100.0
2014-02-14 09:40:00,43.15,43.2,43.08,43.17,22200.0,33.9167,33.956,33.8617,33.9324,22200.0
2014-02-14 09:50:00,43.22,43.25,43.03,43.23,30400.0,33.9717,33.9953,33.8224,33.9796,30400.0
2014-02-14 10:00:00,43.24,43.26,43.16,43.16,23300.0,33.9875,34.0032,33.9246,33.9246,23300.0
2014-02-14 10:10:00,43.16,43.26,43.16,43.24,19400.0,33.9246,34.0032,33.9246,33.9875,19400.0
2014-02-14 10:20:00,43.24,43.38,43.24,43.37,52300.0,33.9875,34.0975,33.9875,34.0896,52300.0
2014-02-14 10:30:00,43.36,43.44,43.35,43.38,34000.0,34.0818,34.1447,34.0739,34.0975,34000.0
2014-02-14 10:40:00,43.38,43.42,43.37,43.42,26800.0,34.0975,34.1289,34.0896,34.1289,26800.0
2014-02-14 10:50:00,43.42,43.44,43.4,43.43,32000.0,34.1289,34.1447,34.1132,34.1368,32000.0
2014-02-14 11:00:00,43.44,43.49,43.44,43.48,22600.0,34.1447,34.184,34.1447,34.1761,22600.0
2014-02-14 11:10:00,43.47,43.48,43.44,43.44,18600.0,34.1682,34.1761,34.1447,34.1447,18600.0
2014-02-14 11:20:00,43.45,43.48,43.45,43.45,26400.0,34.1525,34.1761,34.1525,34.1525,26400.0
2014-02-14 11:30:00,43.45,43.6,43.42,43.59,77200.0,34.1525,34.2704,34.1289,34.2626,77200.0
2014-02-14 11:40:00,43.59,43.62,43.56,43.6,73000.0,34.2626,34.2861,34.239,34.2704,73000.0
2014-02-14 11:50:00,43.6,43.62,43.59,43.61,14600.0,34.2704,34.2861,34.2626,34.2783,14600.0
2014-02-14 12:00:00,43.61,43.61,43.51,43.51,41800.0,34.2783,34.2783,34.1997,34.1997,41800.0
2014-02-14 12:10:00,43.51,43.53,43.45,43.53,30900.0,34.1997,34.2154,34.1525,34.2154,30900.0
2014-02-14 12:20:00,43.52,43.56,43.52,43.53,19600.0,34.2075,34.239,34.2075,34.2154,19600.0
2014-02-14 12:30:00,43.54,43.57,43.47,43.47,34800.0,34.2233,34.2468,34.1682,34.1682,34800.0
2014-02-14 12:40:00,43.47,43.48,43.43,43.46,17100.0,34.1682,34.1761,34.1368,34.1604,17100.0
2014-02-14 12:50:00,43.45,43.47,43.42,43.42,15600.0,34.1525,34.1682,34.1289,34.1289,15600.0
2014-02-14 13:00:00,43.43,43.46,43.42,43.42,30700.0,34.1368,34.1604,34.1289,34.1289,30700.0
2014-02-14 13:10:00,43.43,43.5,43.41,43.5,40500.0,34.1368,34.1918,34.1211,34.1918,40500.0
2014-02-14 13:20:00,43.5,43.6,43.5,43.6,21500.0,34.1918,34.2704,34.1918,34.2704,21500.0
2014-02-14 13:30:00,43.6,43.61,43.52,43.54,24800.0,34.2704,34.2783,34.2075,34.2233,24800.0
2014-02-14 13:40:00,43.55,43.62,43.55,43.61,13100.0,34.2311,34.2861,34.2311,34.2783,13100.0
2014-02-14 13:50:00,43.6,43.62,43.58,43.6,22000.0,34.2704,34.2861,34.2547,34.2704,22000.0
2014-02-14 14:00:00,43.59,43.65,43.59,43.64,24000.0,34.2626,34.3097,34.2626,34.3019,24000.0
2014-02-14 14:10:00,43.64,43.73,43.64,43.72,32000.0,34.3019,34.3726,34.3019,34.3647,32000.0
2014-02-14 14:20:00,43.73,43.73,43.65,43.67,26300.0,34.3726,34.3726,34.3097,34.3254,26300.0
2014-02-14 14:30:00,43.68,43.69,43.66,43.66,29700.0,34.3333,34.3412,34.3176,34.3176,29700.0
2014-02-14 14:40:00,43.66,43.66,43.61,43.61,24300.0,34.3176,34.3176,34.2783,34.2783,24300.0
2014-02-14 14:50:00,43.61,43.75,43.61,43.71,38900.0,34.2783,34.3883,34.2783,34.3569,38900.0
2014-02-14 15:00:00,43.71,43.75,43.7,43.75,44900.0,34.3569,34.3883,34.349,34.3883,44900.0
2014-02-14 15:10:00,43.75,43.75,43.71,43.72,71500.0,34.3883,34.3883,34.3569,34.3647,71500.0
2014-02-14 15:20:00,43.71,43.75,43.71,43.74,52500.0,34.3569,34.3883,34.3569,34.3805,52500.0
2014-02-14 15:30:00,43.75,43.76,43.72,43.72,53200.0,34.3883,34.3962,34.3647,34.3647,53200.0
2014-02-14 15:40:00,43.72,43.78,43.71,43.73,126000.0,34.3647,34.4119,34.3569,34.3726,126000.0
2014-02-14 15:50:00,43.73,43.75,43.64,43.66,154200.0,34.3726,34.3883,34.3019,34.3176,154200.0
2014-02-18 09:30:00,42.69,43.45,42.33,42.36,414700.0,33.5551,34.1525,33.2722,33.2958,414700.0
2014-02-18 09:40:00,42.34,42.41,41.72,41.74,413300.0,33.28,33.3351,32.7927,32.8084,413300.0
2014-02-18 09:50:00,41.75,41.86,41.44,41.64,424500.0,32.8163,32.9027,32.5726,32.7298,424500.0
2014-02-18 10:00:00,41.63,41.73,41.4,41.71,386200.0,32.722,32.8006,32.5412,32.7848,386200.0
2014-02-18 10:10:00,41.71,41.82,41.53,41.58,215100.0,32.7848,32.8713,32.6434,32.6827,215100.0
2014-02-18 10:20:00,41.57,41.94,41.51,41.93,233000.0,32.6748,32.9656,32.6276,32.9578,233000.0
2014-02-18 10:30:00,41.93,41.94,41.66,41.74,159600.0,32.9578,32.9656,32.7455,32.8084,159600.0
2014-02-18 10:40:00,41.73,41.87,41.66,41.76,139300.0,32.8006,32.9106,32.7455,32.8241,139300.0
2014-02-18 10:50:00,41.75,41.77,41.52,41.64,181000.0,32.8163,32.832,32.6355,32.7298,181000.0
2014-02-18 11:00:00,41.65,41.68,41.56,41.63,124700.0,32.7377,32.7613,32.6669,32.722,124700.0
2014-02-18 11:10:00,41.63,41.69,41.58,41.68,94600.0,32.722,32.7691,32.6827,32.7613,94600.0
2014-02-18 11:20:00,41.68,41.8,41.62,41.8,114300.0,32.7613,32.8556,32.7141,32.8556,114300.0
2014-02-18 11:30:00,41.79,41.9,41.75,41.87,152700.0,32.8477,32.9342,32.8163,32.9106,152700.0
2014-02-18 11:40:00,41.86,41.9,41.81,41.82,97000.0,32.9027,32.9342,32.8634,32.8713,97000.0
2014-02-18 11:50:00,41.82,41.83,41.63,41.63,109400.0,32.8713,32.8792,32.722,32.722,109400.0
2014-02-18 12:00:00,41.63,41.75,41.61,41.64,95900.0,32.722,32.8163,32.7062,32.7298,95900.0
2014-02-18 12:10:00,41.63,41.64,41.52,41.54,111700.0,32.722,32.7298,32.6355,32.6512,111700.0
2014-02-18 12:20:00,41.54,41.6,41.53,41.55,80800.0,32.6512,32.6984,32.6434,32.6591,80800.0
2014-02-18 12:30:00,41.54,41.59,41.54,41.54,53100.0,32.6512,32.6905,32.6512,32.6512,53100.0
2014-02-18 12:40:00,41.55,41.68,41.51,41.68,113000.0,32.6591,32.7613,32.6276,32.7613,113000.0
2014-02-18 12:50:00,41.68,41.69,41.6,41.66,49400.0,32.7613,32.7691,32.6984,32.7455,49400.0
2014-02-18 13:00:00,41.66,41.67,41.62,41.62,47600.0,32.7455,32.7534,32.7141,32.7141,47600.0
2014-02-18 13:10:00,41.63,41.64,41.61,41.63,46400.0,32.722,32.7298,32.7062,32.722,46400.0
2014-02-18 13:20:00,41.62,41.73,41.61,41.7,71500.0,32.7141,32.8006,32.7062,32.777,71500.0
2014-02-18 13:30:00,41.7,41.72,41.65,41.67,56800.0,32.777,32.7927,32.7377,32.7534,56800.0
2014-02-18 13:40:00,41.68,41.72,41.66,41.7,73200.0,32.7613,32.7927,32.7455,32.777,73200.0
2014-02-18 13:50:00,41.7,41.75,41.7,41.72,41000.0,32.777,32.8163,32.777,32.7927,41000.0
2014-02-18 14:00:00,41.73,41.77,41.7,41.7,44100.0,32.8006,32.832,32.777,32.777,44100.0
2014-02-18 14:10:00,41.71,41.71,41.65,41.67,55300.0,32.7848,32.7848,32.7377,32.7534,55300.0
2014-02-18 14:20:00,41.66,41.68,41.62,41.66,81200.0,32.7455,32.7613,32.7141,32.7455,81200.0
2014-02-18 14:30:00,41.66,41.66,41.61,41.63,46400.0,32.7455,32.7455,32.7062,32.722,46400.0
2014-02-18 14:40:00,41.63,41.71,41.6,41.68,97400.0,32.722,32.7848,32.6984,32.7613,97400.0
2014-02-18 14:50:00,41.67,41.69,41.61,41.63,72700.0,32.7534,32.7691,32.7062,32.722,72700.0
2014-02-18 15:00:00,41.62,41.65,41.61,41.61,72100.0,32.7141,32.7377,32.7062,32.7062,72100.0
2014-02-18 15:10:00,41.61,41.62,41.55,41.59,113500.0,32.7062,32.7141,32.6591,32.6905,113500.0
2014-02-18 15:20:00,41.57,41.62,41.57,41.62,56800.0,32.6748,32.7141,32.6748,32.7141,56800.0
2014-02-18 15:30:00,41.61,41.7,41.6,41.7,126900.0,32.7062,32.777,32.6984,32.777,126900.0
2014-02-18 15:40:00,41.7,41.75,41.66,41.75,194600.0,32.777,32.8163,32.7455,32.8163,194600.0
2014-02-18 15:50:00,41.75,41.79,41.71,41.73,360000.0,32.8163,32.8477,32.7848,32.8006,360000.0
2014-02-19 09:30:00,41.17,41.33,41.06,41.11,233300.0,32.3604,32.4862,32.2739,32.3132,233300.0
2014-02-19 09:40:00,41.11,41.13,41.01,41.01,163400.0,32.3132,32.329,32.2346,32.2346,163400.0
2014-02-19 09:50:00,41.01,41.02,40.88,40.91,198700.0,32.2346,32.2425,32.1324,32.156,198700.0
2014-02-19 10:00:00,40.91,40.94,40.85,40.88,221700.0,32.156,32.1796,32.1089,32.1324,221700.0
2014-02-19 10:10:00,40.88,40.88,40.75,40.78,239100.0,32.1324,32.1324,32.0303,32.0538,239100.0
2014-02-19 10:20:00,40.77,40.89,40.67,40.8,215700.0,32.046,32.1403,31.9674,32.0696,215700.0
2014-02-19 10:30:00,40.8,40.87,40.73,40.73,114100.0,32.0696,32.1246,32.0145,32.0145,114100.0
2014-02-19 10:40:00,40.73,40.83,40.69,40.83,101800.0,32.0145,32.0931,31.9831,32.0931,101800.0
2014-02-19 10:50:00,40.82,40.97,40.82,40.96,135900.0,32.0853,32.2032,32.0853,32.1953,135900.0
2014-02-19 11:00:00,40.97,41.08,40.94,41.02,109000.0,32.2032,32.2896,32.1796,32.2425,109000.0
2014-02-19 11:10:00,41.03,41.19,41.01,41.19,92000.0,32.2503,32.3761,32.2346,32.3761,92000.0
2014-02-19 11:20:00,41.19,41.26,41.18,41.22,87800.0,32.3761,32.4311,32.3683,32.3997,87800.0
2014-02-19 11:30:00,41.21,41.32,41.21,41.32,133900.0,32.3918,32.4783,32.3918,32.4783,133900.0
2014-02-19 11:40:00,41.32,41.33,41.3,41.32,52300.0,32.4783,32.4862,32.4626,32.4783,52300.0
2014-02-19 11:50:00,41.33,41.35,41.13,41.13,118400.0,32.4862,32.5019,32.329,32.329,118400.0
2014-02-19 12:00:00,41.12,41.23,41.12,41.17,73400.0,32.3211,32.4076,32.3211,32.3604,73400.0
2014-02-19 12:10:00,41.16,41.2,41.16,41.19,72700.0,32.3525,32.384,32.3525,32.3761,72700.0
2014-02-19 12:20:00,41.19,41.25,41.16,41.24,96300.0,32.3761,32.4233,32.3525,32.4154,96300.0
2014-02-19 12:30:00,41.24,41.35,41.22,41.35,131300.0,32.4154,32.5019,32.3997,32.5019,131300.0
2014-02-19 12:40:00,41.35,41.4,41.28,41.37,108800.0,32.5019,32.5412,32.4469,32.5176,108800.0
2014-02-19 12:50:00,41.37,41.41,41.36,41.41,55700.0,32.5176,32.549,32.5097,32.549,55700.0
2014-02-19 13:00:00,41.4,41.5,41.39,41.5,32400.0,32.5412,32.6198,32.5333,32.6198,32400.0
2014-02-19 13:10:00,41.5,41.61,41.48,41.61,170000.0,32.6198,32.7062,32.6041,32.7062,170000.0
2014-02-19 13:20:00,41.61,41.68,41.58,41.6,134100.0,32.7062,32.7613,32.6827,32.6984,134100.0
2014-02-19 13:30:00,41.59,41.59,41.5,41.5,45600.0,32.6905,32.6905,32.6198,32.6198,45600.0
2014-02-19 13:40:00,41.51,41.55,41.48,41.48,88400.0,32.6276,32.6591,32.6041,32.6041,88400.0
2014-02-19 13:50:00,41.48,41.49,41.38,41.41,63700.0,32.6041,32.6119,32.5255,32.549,63700.0
2014-02-19 14:00:00,41.42,41.42,41.35,41.35,80700.0,32.5569,32.5569,32.5019,32.5019,80700.0
2014-02-19 14:10:00,41.36,41.36,41.25,41.31,52100.0,32.5097,32.5097,32.4233,32.4704,52100.0
2014-02-19 14:20:00,41.31,41.31,41.15,41.15,166500.0,32.4704,32.4704,32.3447,32.3447,166500.0
2014-02-19 14:30:00,41.15,41.3,41.14,41.29,77300.0,32.3447,32.4626,32.3368,32.4547,77300.0
2014-02-19 14:40:00,41.29,41.35,41.25,41.32,76600.0,32.4547,32.5019,32.4233,32.4783,76600.0
2014-02-19 14:50:00,41.32,41.43,41.3,41.34,63500.0,32.4783,32.5648,32.4626,32.494,63500.0
2014-02-19 15:00:00,41.34,41.4,41.34,41.38,38100.0,32.494,32.5412,32.494,32.5255,38100.0
2014-02-19 15:10:00,41.39,41.39,41.26,41.28,74900.0,32.5333,32.5333,32.4311,32.4469,74900.0
2014-02-19 15:20:00,41.28,41.31,41.24,41.24,50900.0,32.4469,32.4704,32.4154,32.4154,50900.0
2014-02-19 15:30:00,41.24,41.25,41.18,41.23,102000.0,32.4154,32.4233,32.3683,32.4076,102000.0
2014-02-19 15:40:00,41.23,41.3,41.21,41.24,137000.0,32.4076,32.4626,32.3918,32.4154,137000.0
2014-02-19 15:50:00,41.25,41.25,41.14,41.18,212600.0,32.4233,32.4233,32.3368,32.3683,212600.0
2014-02-20 09:30:00,41.13,41.41,41.13,41.22,121100.0,32.329,32.549,32.329,32.3997,121100.0
2014-02-20 09:40:00,41.21,41.23,41.05,41.05,54600.0,32.3918,32.4076,32.2661,32.2661,54600.0
2014-02-20 09:50:00,41.07,41.08,40.95,41.08,59600.0,32.2818,32.2896,32.1875,32.2896,59600.0
2014-02-20 10:00:00,41.06,41.06,40.85,40.85,103000.0,32.2739,32.2739,32.1089,32.1089,103000.0
2014-02-20 10:10:00,40.86,40.91,40.86,40.9,86800.0,32.1167,32.156,32.1167,32.1482,86800.0
2014-02-20 10:20:00,40.91,40.91,40.84,40.91,59900.0,32.156,32.156,32.101,32.156,59900.0
2014-02-20 10:30:00,40.9,41.04,40.9,41.0,91400.0,32.1482,32.2582,32.1482,32.2268,91400.0
2014-02-20 10:40:00,41.01,41.01,40.94,40.95,72700.0,32.2346,32.2346,32.1796,32.1875,72700.0
2014-02-20 10:50:00,40.95,41.04,40.92,41.02,57200.0,32.1875,32.2582,32.1639,32.2425,57200.0
2014-02-20 11:00:00,41.03,41.15,41.03,41.15,44000.0,32.2503,32.3447,32.2503,32.3447,44000.0
2014-02-20 11:10:00,41.15,41.17,40.97,40.98,56900.0,32.3447,32.3604,32.2032,32.211,56900.0
2014-02-20 11:20:00,40.98,41.07,40.98,40.99,54200.0,32.211,32.2818,32.211,32.2189,54200.0
2014-02-20 11:30:00,40.99,41.01,40.97,40.99,79300.0,32.2189,32.2346,32.2032,32.2189,79300.0
2014-02-20 11:40:00,40.98,41.01,40.95,40.99,75200.0,32.211,32.2346,32.1875,32.2189,75200.0
2014-02-20 11:50:00,40.98,41.01,40.97,40.99,61100.0,32.211,32.2346,32.2032,32.2189,61100.0
2014-02-20 12:00:00,41.0,41.01,40.95,40.98,63100.0,32.2268,32.2346,32.1875,32.211,63100.0
2014-02-20 12:10:00,40.97,41.01,40.97,41.01,60900.0,32.2032,32.2346,32.2032,32.2346,60900.0
2014-02-20 12:20:00,41.01,41.07,41.0,41.05,73000.0,32.2346,32.2818,32.2268,32.2661,73000.0
2014-02-20 12:30:00,41.05,41.08,41.01,41.01,42200.0,32.2661,32.2896,32.2346,32.2346,42200.0
2014-02-20 12:40:00,41.02,41.06,41.0,41.01,47600.0,32.2425,32.2739,32.2268,32.2346,47600.0
2014-02-20 12:50:00,41.0,41.06,40.99,40.99,58500.0,32.2268,32.2739,32.2189,32.2189,58500.0
2014-02-20 13:00:00,40.99,41.04,40.97,40.97,59600.0,32.2189,32.2582,32.2032,32.2032,59600.0
2014-02-20 13:10:00,40.98,40.99,40.95,40.98,46200.0,32.211,32.2189,32.1875,32.211,46200.0
2014-02-20 13:20:00,40.98,41.01,40.97,40.98,40400.0,32.211,32.2346,32.2032,32.211,40400.0
2014-02-20 13:30:00,40.98,40.99,40.93,40.95,54100.0,32.211,32.2189,32.1717,32.1875,54100.0
2014-02-20 13:40:00,40.95,40.96,40.91,40.96,47600.0,32.1875,32.1953,32.156,32.1953,47600.0
2014-02-20 13:50:00,40.96,40.98,40.92,40.97,86500.0,32.1953,32.211,32.1639,32.2032,86500.0
2014-02-20 14:00:00,40.97,40.98,40.91,40.93,74000.0,32.2032,32.211,32.156,32.1717,74000.0
2014-02-20 14:10:00,40.93,40.96,40.9,40.93,79000.0,32.1717,32.1953,32.1482,32.1717,79000.0
2014-02-20 14:20:00,40.94,40.98,40.91,40.96,71500.0,32.1796,32.211,32.156,32.1953,71500.0
2014-02-20 14:30:00,40.96,41.0,40.95,41.0,32800.0,32.1953,32.2268,32.1875,32.2268,32800.0
2014-02-20 14:40:00,40.99,41.11,40.99,41.11,42100.0,32.2189,32.3132,32.2189,32.3132,42100.0
2014-02-20 14:50:00,41.11,41.13,41.01,41.02,66600.0,32.3132,32.329,32.2346,32.2425,66600.0
2014-02-20 15:00:00,41.01,41.09,41.01,41.08,73800.0,32.2346,32.2975,32.2346,32.2896,73800.0
2014-02-20 15:10:00,41.08,41.13,41.08,41.12,50900.0,32.2896,32.329,32.2896,32.3211,50900.0
2014-02-20 15:20:00,41.11,41.12,41.05,41.07,51400.0,32.3132,32.3211,32.2661,32.2818,51400.0
2014-02-20 15:30:00,41.08,41.08,41.02,41.05,87800.0,32.2896,32.2896,32.2425,32.2661,87800.0
2014-02-20 15:40:00,41.06,41.06,41.02,41.05,153400.0,32.2739,32.2739,32.2425,32.2661,153400.0
2014-02-20 15:50:00,41.05,41.05,40.98,40.99,377900.0,32.2661,32.2661,32.211,32.2189,377900.0
2014-02-21 09:30:00,41.08,41.1,40.83,40.91,213200.0,32.2896,32.3054,32.0931,32.156,213200.0
2014-02-21 09:40:00,40.94,41.05,40.89,40.97,97500.0,32.1796,32.2661,32.1403,32.2032,97500.0
2014-02-21 09:50:00,40.98,41.19,40.98,41.16,52100.0,32.211,32.3761,32.211,32.3525,52100.0
2014-02-21 10:00:00,41.16,41.24,41.13,41.2,50600.0,32.3525,32.4154,32.329,32.384,50600.0
2014-02-21 10:10:00,41.19,41.22,41.16,41.21,45700.0,32.3761,32.3997,32.3525,32.3918,45700.0
2014-02-21 10:20:00,41.21,41.22,41.12,41.13,37500.0,32.3918,32.3997,32.3211,32.329,37500.0
2014-02-21 10:30:00,41.13,41.22,41.13,41.21,35900.0,32.329,32.3997,32.329,32.3918,35900.0
2014-02-21 10:40:00,41.22,41.26,41.21,41.23,27400.0,32.3997,32.4311,32.3918,32.4076,27400.0
2014-02-21 10:50:00,41.23,41.25,41.18,41.25,27900.0,32.4076,32.4233,32.3683,32.4233,27900.0
2014-02-21 11:00:00,41.25,41.28,41.23,41.25,32700.0,32.4233,32.4469,32.4076,32.4233,32700.0
2014-02-21 11:10:00,41.25,41.27,41.2,41.22,41200.0,32.4233,32.439,32.384,32.3997,41200.0
2014-02-21 11:20:00,41.22,41.28,41.22,41.27,45200.0,32.3997,32.4469,32.3997,32.439,45200.0
2014-02-21 11:30:00,41.27,41.29,41.21,41.22,64300.0,32.439,32.4547,32.3918,32.3997,64300.0
2014-02-21 11:40:00,41.22,41.22,41.12,41.12,75600.0,32.3997,32.3997,32.3211,32.3211,75600.0
2014-02-21 11:50:00,41.13,41.2,41.13,41.19,30000.0,32.329,32.384,32.329,32.3761,30000.0
2014-02-21 12:00:00,41.19,41.23,41.18,41.2,28200.0,32.3761,32.4076,32.3683,32.384,28200.0
2014-02-21 12:10:00,41.2,41.2,41.16,41.17,18700.0,32.384,32.384,32.3525,32.3604,18700.0
2014-02-21 12:20:00,41.18,41.19,41.15,41.16,11600.0,32.3683,32.3761,32.3447,32.3525,11600.0
2014-02-21 12:30:00,41.15,41.18,41.11,41.14,28200.0,32.3447,32.3683,32.3132,32.3368,28200.0
2014-02-21 12:40:00,41.15,41.15,41.07,41.07,48500.0,32.3447,32.3447,32.2818,32.2818,48500.0
2014-02-21 12:50:00,41.08,41.12,41.08,41.12,9400.0,32.2896,32.3211,32.2896,32.3211,9400.0
2014-02-21 13:00:00,41.12,41.14,41.1,41.12,24500.0,32.3211,32.3368,32.3054,32.3211,24500.0
2014-02-21 13:10:00,41.11,41.12,41.06,41.07,45900.0,32.3132,32.3211,32.2739,32.2818,45900.0
2014-02-21 13:20:00,41.07,41.11,41.06,41.1,39000.0,32.2818,32.3132,32.2739,32.3054,39000.0
2014-02-21 13:30:00,41.1,41.13,41.1,41.12,39300.0,32.3054,32.329,32.3054,32.3211,39300.0
2014-02-21 13:40:00,41.11,41.14,41.11,41.11,15600.0,32.3132,32.3368,32.3132,32.3132,15600.0
2014-02-21 13:50:00,41.1,41.15,41.1,41.14,12400.0,32.3054,32.3447,32.3054,32.3368,12400.0
2014-02-21 14:00:00,41.13,41.14,41.09,41.11,27000.0,32.329,32.3368,32.2975,32.3132,27000.0
2014-02-21 14:10:00,41.11,41.14,41.09,41.09,41200.0,32.3132,32.3368,32.2975,32.2975,41200.0
2014-02-21 14:20:00,41.09,41.14,41.09,41.1,25100.0,32.2975,32.3368,32.2975,32.3054,25100.0
2014-02-21 14:30:00,41.09,41.11,41.08,41.09,54600.0,32.2975,32.3132,32.2896,32.2975,54600.0
2014-02-21 14:40:00,41.08,41.12,41.08,41.1,21300.0,32.2896,32.3211,32.2896,32.3054,21300.0
2014-02-21 14:50:00,41.11,41.12,41.07,41.07,37800.0,32.3132,32.3211,32.2818,32.2818,37800.0
2014-02-21 15:00:00,41.08,41.13,41.08,41.13,23500.0,32.2896,32.329,32.2896,32.329,23500.0
2014-02-21 15:10:00,41.13,41.14,41.1,41.11,33400.0,32.329,32.3368,32.3054,32.3132,33400.0
2014-02-21 15:20:00,41.11,41.14,41.09,41.11,69100.0,32.3132,32.3368,32.2975,32.3132,69100.0
2014-02-21 15:30:00,41.11,41.11,41.06,41.07,89700.0,32.3132,32.3132,32.2739,32.2818,89700.0
2014-02-21 15:40:00,41.06,41.09,41.03,41.08,229000.0,32.2739,32.2975,32.2503,32.2896,229000.0
2014-02-21 15:50:00,41.07,41.08,40.98,41.0,438200.0,32.2818,32.2896,32.211,32.2268,438200.0
2014-02-24 09:30:00,41.04,41.31,41.03,41.19,87300.0,32.2582,32.4704,32.2503,32.3761,87300.0
2014-02-24 09:40:00,41.18,41.18,40.96,41.14,61700.0,32.3683,32.3683,32.1953,32.3368,61700.0
2014-02-24 09:50:00,41.14,41.2,41.1,41.2,95000.0,32.3368,32.384,32.3054,32.384,95000.0
2014-02-24 10:00:00,41.2,41.2,41.07,41.15,71900.0,32.384,32.384,32.2818,32.3447,71900.0
2014-02-24 10:10:00,41.15,41.19,41.1,41.14,55300.0,32.3447,32.3761,32.3054,32.3368,55300.0
2014-02-24 10:20:00,41.14,41.15,41.07,41.14,30800.0,32.3368,32.3447,32.2818,32.3368,30800.0
2014-02-24 10:30:00,41.14,41.2,41.14,41.18,68500.0,32.3368,32.384,32.3368,32.3683,68500.0
2014-02-24 10:40:00,41.18,41.18,41.1,41.13,54300.0,32.3683,32.3683,32.3054,32.329,54300.0
2014-02-24 10:50:00,41.13,41.13,41.05,41.08,39100.0,32.329,32.329,32.2661,32.2896,39100.0
2014-02-24 11:00:00,41.07,41.07,40.9,40.96,107600.0,32.2818,32.2818,32.1482,32.1953,107600.0
2014-02-24 11:10:00,40.97,41.05,40.96,40.98,48200.0,32.2032,32.2661,32.1953,32.211,48200.0
2014-02-24 11:20:00,40.99,41.01,40.95,41.0,34600.0,32.2189,32.2346,32.1875,32.2268,34600.0
2014-02-24 11:30:00,41.01,41.15,41.01,41.1,52300.0,32.2346,32.3447,32.2346,32.3054,52300.0
2014-02-24 11:40:00,41.11,41.11,41.03,41.08,43600.0,32.3132,32.3132,32.2503,32.2896,43600.0
2014-02-24 11:50:00,41.08,41.16,41.08,41.12,41200.0,32.2896,32.3525,32.2896,32.3211,41200.0
2014-02-24 12:00:00,41.12,41.16,41.06,41.11,70700.0,32.3211,32.3525,32.2739,32.3132,70700.0
2014-02-24 12:10:00,41.11,41.13,41.07,41.12,59800.0,32.3132,32.329,32.2818,32.3211,59800.0
2014-02-24 12:20:00,41.12,41.13,41.06,41.08,30000.0,32.3211,32.329,32.2739,32.2896,30000.0
2014-02-24 12:30:00,41.09,41.1,41.06,41.07,23900.0,32.2975,32.3054,32.2739,32.2818,23900.0
2014-02-24 12:40:00,41.07,41.07,40.99,40.99,50000.0,32.2818,32.2818,32.2189,32.2189,50000.0
2014-02-24 12:50:00,41.0,41.03,40.97,41.0,55100.0,32.2268,32.2503,32.2032,32.2268,55100.0
2014-02-24 13:00:00,40.99,41.03,40.97,41.03,43700.0,32.2189,32.2503,32.2032,32.2503,43700.0
2014-02-24 13:10:00,41.02,41.04,41.01,41.04,138400.0,32.2425,32.2582,32.2346,32.2582,138400.0
2014-02-24 13:20:00,41.05,41.08,41.05,41.07,44400.0,32.2661,32.2896,32.2661,32.2818,44400.0
2014-02-24 13:30:00,41.06,41.09,41.04,41.05,60000.0,32.2739,32.2975,32.2582,32.2661,60000.0
2014-02-24 13:40:00,41.05,41.09,41.04,41.06,204500.0,32.2661,32.2975,32.2582,32.2739,204500.0
2014-02-24 13:50:00,41.07,41.08,41.03,41.03,17000.0,32.2818,32.2896,32.2503,32.2503,17000.0
2014-02-24 14:00:00,41.03,41.07,41.01,41.07,49000.0,32.2503,32.2818,32.2346,32.2818,49000.0
2014-02-24 14:10:00,41.08,41.08,41.06,41.07,15400.0,32.2896,32.2896,32.2739,32.2818,15400.0
2014-02-24 14:20:00,41.08,41.08,41.02,41.04,47500.0,32.2896,32.2896,32.2425,32.2582,47500.0
2014-02-24 14:30:00,41.04,41.08,41.04,41.08,25400.0,32.2582,32.2896,32.2582,32.2896,25400.0
2014-02-24 14:40:00,41.09,41.09,41.03,41.07,148100.0,32.2975,32.2975,32.2503,32.2818,148100.0
2014-02-24 14:50:00,41.07,41.1,41.07,41.07,89300.0,32.2818,32.3054,32.2818,32.2818,89300.0
2014-02-24 15:00:00,41.07,41.08,41.03,41.05,52600.0,32.2818,32.2896,32.2503,32.2661,52600.0
2014-02-24 15:10:00,41.05,41.06,41.03,41.05,65300.0,32.2661,32.2739,32.2503,32.2661,65300.0
2014-02-24 15:20:00,41.05,41.08,41.0,41.0,88200.0,32.2661,32.2896,32.2268,32.2268,88200.0
2014-02-24 15:30:00,41.0,41.05,40.97,41.05,55300.0,32.2268,32.2661,32.2032,32.2661,55300.0
2014-02-24 15:40:00,41.04,41.08,41.03,41.07,106700.0,32.2582,32.2896,32.2503,32.2818,106700.0
2014-02-24 15:50:00,41.06,41.09,41.04,41.05,407300.0,32.2739,32.2975,32.2582,32.2661,407300.0
2014-02-25 09:30:00,41.0,41.09,40.96,40.96,97800.0,32.2268,32.2975,32.1953,32.1953,97800.0
2014-02-25 09:40:00,40.97,41.0,40.91,40.96,97700.0,32.2032,32.2268,32.156,32.1953,97700.0
2014-02-25 09:50:00,40.95,41.04,40.94,41.03,67000.0,32.1875,32.2582,32.1796,32.2503,67000.0
2014-02-25 10:00:00,41.03,41.15,41.01,41.15,41500.0,32.2503,32.3447,32.2346,32.3447,41500.0
2014-02-25 10:10:00,41.15,41.16,41.06,41.09,62900.0,32.3447,32.3525,32.2739,32.2975,62900.0
2014-02-25 10:20:00,41.09,41.16,40.99,41.01,60800.0,32.2975,32.3525,32.2189,32.2346,60800.0
2014-02-25 10:30:00,41.02,41.09,41.0,41.09,114200.0,32.2425,32.2975,32.2268,32.2975,114200.0
2014-02-25 10:40:00,41.1,41.11,41.05,41.07,34200.0,32.3054,32.3132,32.2661,32.2818,34200.0
2014-02-25 10:50:00,41.07,41.07,41.05,41.06,20600.0,32.2818,32.2818,32.2661,32.2739,20600.0
2014-02-25 11:00:00,41.06,41.08,41.0,41.01,40600.0,32.2739,32.2896,32.2268,32.2346,40600.0
2014-02-25 11:10:00,41.01,41.12,41.01,41.1,38100.0,32.2346,32.3211,32.2346,32.3054,38100.0
2014-02-25 11:20:00,41.1,41.14,41.07,41.12,55900.0,32.3054,32.3368,32.2818,32.3211,55900.0
2014-02-25 11:30:00,41.12,41.15,41.08,41.15,209700.0,32.3211,32.3447,32.2896,32.3447,209700.0
2014-02-25 11:40:00,41.13,41.13,41.07,41.08,15300.0,32.329,32.329,32.2818,32.2896,15300.0
2014-02-25 11:50:00,41.09,41.09,41.04,41.05,52000.0,32.2975,32.2975,32.2582,32.2661,52000.0
2014-02-25 12:00:00,41.06,41.1,41.05,41.05,35000.0,32.2739,32.3054,32.2661,32.2661,35000.0
2014-02-25 12:10:00,41.05,41.05,41.02,41.02,25000.0,32.2661,32.2661,32.2425,32.2425,25000.0
2014-02-25 12:20:00,41.01,41.07,40.99,41.05,29400.0,32.2346,32.2818,32.2189,32.2661,29400.0
2014-02-25 12:30:00,41.05,41.05,40.98,40.98,84100.0,32.2661,32.2661,32.211,32.211,84100.0
2014-02-25 12:40:00,40.97,40.99,40.95,40.96,34800.0,32.2032,32.2189,32.1875,32.1953,34800.0
2014-02-25 12:50:00,40.95,40.97,40.92,40.92,42900.0,32.1875,32.2032,32.1639,32.1639,42900.0
2014-02-25 13:00:00,40.93,40.95,40.92,40.95,32200.0,32.1717,32.1875,32.1639,32.1875,32200.0
2014-02-25 13:10:00,40.95,40.96,40.93,40.94,44400.0,32.1875,32.1953,32.1717,32.1796,44400.0
2014-02-25 13:20:00,40.94,40.98,40.93,40.95,56500.0,32.1796,32.211,32.1717,32.1875,56500.0
2014-02-25 13:30:00,40.95,40.97,40.94,40.95,36100.0,32.1875,32.2032,32.1796,32.1875,36100.0
2014-02-25 13:40:00,40.94,40.94,40.9,40.92,41400.0,32.1796,32.1796,32.1482,32.1639,41400.0
2014-02-25 13:50:00,40.92,40.92,40.89,40.9,30900.0,32.1639,32.1639,32.1403,32.1482,30900.0
2014-02-25 14:00:00,40.89,40.9,40.8,40.84,79200.0,32.1403,32.1482,32.0696,32.101,79200.0
2014-02-25 14:10:00,40.84,40.86,40.81,40.85,18200.0,32.101,32.1167,32.0774,32.1089,18200.0
2014-02-25 14:20:00,40.85,40.86,40.79,40.85,142100.0,32.1089,32.1167,32.0617,32.1089,142100.0
2014-02-25 14:30:00,40.85,40.86,40.8,40.8,34600.0,32.1089,32.1167,32.0696,32.0696,34600.0
2014-02-25 14:40:00,40.81,40.82,40.78,40.79,41400.0,32.0774,32.0853,32.0538,32.0617,41400.0
2014-02-25 14:50:00,40.78,40.8,40.75,40.76,37200.0,32.0538,32.0696,32.0303,32.0381,37200.0
2014-02-25 15:00:00,40.76,40.76,40.68,40.7,53000.0,32.0381,32.0381,31.9752,31.991,53000.0
2014-02-25 15:10:00,40.7,40.71,40.67,40.7,68600.0,31.991,31.9988,31.9674,31.991,68600.0
2014-02-25 15:20:00,40.7,40.7,40.62,40.62,99300.0,31.991,31.991,31.9281,31.9281,99300.0
2014-02-25 15:30:00,40.62,40.69,40.6,40.69,116500.0,31.9281,31.9831,31.9124,31.9831,116500.0
2014-02-25 15:40:00,40.68,40.69,40.62,40.68,203000.0,31.9752,31.9831,31.9281,31.9752,203000.0
2014-02-25 15:50:00,40.67,40.76,40.66,40.75,191900.0,31.9674,32.0381,31.9595,32.0303,191900.0
2014-02-26 09:30:00,40.74,40.83,40.7,40.71,50100.0,32.0224,32.0931,31.991,31.9988,50100.0
2014-02-26 09:40:00,40.7,40.74,40.65,40.74,63100.0,31.991,32.0224,31.9517,32.0224,63100.0
2014-02-26 09:50:00,40.74,40.83,40.7,40.8,44200.0,32.0224,32.0931,31.991,32.0696,44200.0
2014-02-26 10:00:00,40.81,40.84,40.69,40.74,78900.0,32.0774,32.101,31.9831,32.0224,78900.0
2014-02-26 10:10:00,40.74,40.91,40.74,40.85,69200.0,32.0224,32.156,32.0224,32.1089,69200.0
2014-02-26 10:20:00,40.85,41.06,40.84,41.05,131700.0,32.1089,32.2739,32.101,32.2661,131700.0
2014-02-26 10:30:00,41.05,41.1,40.97,40.97,79300.0,32.2661,32.3054,32.2032,32.2032,79300.0
2014-02-26 10:40:00,40.98,40.98,40.84,40.86,84400.0,32.211,32.211,32.101,32.1167,84400.0
2014-02-26 10:50:00,40.87,40.92,40.8,40.8,36300.0,32.1246,32.1639,32.0696,32.0696,36300.0
2014-02-26 11:00:00,40.8,40.84,40.78,40.83,56300.0,32.0696,32.101,32.0538,32.0931,56300.0
2014-02-26 11:10:00,40.82,40.91,40.8,40.86,61700.0,32.0853,32.156,32.0696,32.1167,61700.0
2014-02-26 11:20:00,40.87,40.91,40.81,40.81,58300.0,32.1246,32.156,32.0774,32.0774,58300.0
2014-02-26 11:30:00,40.82,40.84,40.73,40.8,63000.0,32.0853,32.101,32.0145,32.0696,63000.0
2014-02-26 11:40:00,40.8,40.83,40.67,40.67,50200.0,32.0696,32.0931,31.9674,31.9674,50200.0
2014-02-26 11:50:00,40.66,40.8,40.66,40.78,37600.0,31.9595,32.0696,31.9595,32.0538,37600.0
2014-02-26 12:00:00,40.79,40.8,40.71,40.72,41400.0,32.0617,32.0696,31.9988,32.0067,41400.0
2014-02-26 12:10:00,40.72,40.77,40.71,40.71,39000.0,32.0067,32.046,31.9988,31.9988,39000.0
2014-02-26 12:20:00,40.72,40.83,40.72,40.83,60300.0,32.0067,32.0931,32.0067,32.0931,60300.0
2014-02-26 12:30:00,40.83,40.87,40.83,40.86,45100.0,32.0931,32.1246,32.0931,32.1167,45100.0
2014-02-26 12:40:00,40.86,40.89,40.85,40.87,41900.0,32.1167,32.1403,32.1089,32.1246,41900.0
2014-02-26 12:50:00,40.86,40.87,40.84,40.87,14900.0,32.1167,32.1246,32.101,32.1246,14900.0
2014-02-26 13:00:00,40.87,40.93,40.85,40.91,113300.0,32.1246,32.1717,32.1089,32.156,113300.0
2014-02-26 13:10:00,40.91,40.98,40.86,40.96,167100.0,32.156,32.211,32.1167,32.1953,167100.0
2014-02-26 13:20:00,40.97,41.01,40.92,40.93,51600.0,32.2032,32.2346,32.1639,32.1717,51600.0
2014-02-26 13:30:00,40.92,40.97,40.92,40.94,26600.0,32.1639,32.2032,32.1639,32.1796,26600.0
2014-02-26 13:40:00,40.94,40.98,40.92,40.94,58700.0,32.1796,32.211,32.1639,32.1796,58700.0
2014-02-26 13:50:00,40.95,40.98,40.9,40.9,32200.0,32.1875,32.211,32.1482,32.1482,32200.0
2014-02-26 14:00:00,40.9,40.93,40.86,40.86,49100.0,32.1482,32.1717,32.1167,32.1167,49100.0
2014-02-26 14:10:00,40.86,40.87,40.74,40.78,82100.0,32.1167,32.1246,32.0224,32.0538,82100.0
2014-02-26 14:20:00,40.78,40.87,40.77,40.77,56100.0,32.0538,32.1246,32.046,32.046,56100.0
2014-02-26 14:30:00,40.78,40.82,40.72,40.78,32300.0,32.0538,32.0853,32.0067,32.0538,32300.0
2014-02-26 14:40:00,40.79,40.83,40.76,40.82,38000.0,32.0617,32.0931,32.0381,32.0853,38000.0
2014-02-26 14:50:00,40.81,40.83,40.77,40.8,42000.0,32.0774,32.0931,32.046,32.0696,42000.0
2014-02-26 15:00:00,40.81,40.81,40.74,40.75,69000.0,32.0774,32.0774,32.0224,32.0303,69000.0
2014-02-26 15:10:00,40.74,40.81,40.7,40.74,65400.0,32.0224,32.0774,31.991,32.0224,65400.0
2014-02-26 15:20:00,40.74,40.78,40.73,40.75,52800.0,32.0224,32.0538,32.0145,32.0303,52800.0
2014-02-26 15:30:00,40.76,40.8,40.75,40.78,39800.0,32.0381,32.0696,32.0303,32.0538,39800.0
2014-02-26 15:40:00,40.78,40.83,40.75,40.79,107700.0,32.0538,32.0931,32.0303,32.0617,107700.0
2014-02-26 15:50:00,40.78,40.89,40.78,40.87,214500.0,32.0538,32.1403,32.0538,32.1246,214500.0
2014-02-27 09:30:00,40.83,41.07,40.83,41.04,66200.0,32.0931,32.2818,32.0931,32.2582,66200.0
2014-02-27 09:40:00,41.04,41.09,41.02,41.08,57300.0,32.2582,32.2975,32.2425,32.2896,57300.0
2014-02-27 09:50:00,41.08,41.08,40.92,41.0,54900.0,32.2896,32.2896,32.1639,32.2268,54900.0
2014-02-27 10:00:00,41.01,41.05,40.97,40.98,65200.0,32.2346,32.2661,32.2032,32.211,65200.0
2014-02-27 10:10:00,40.98,40.99,40.91,40.93,37400.0,32.211,32.2189,32.156,32.1717,37400.0
2014-02-27 10:20:00,40.94,40.95,40.78,40.78,78700.0,32.1796,32.1875,32.0538,32.0538,78700.0
2014-02-27 10:30:00,40.78,40.84,40.77,40.8,40500.0,32.0538,32.101,32.046,32.0696,40500.0
2014-02-27 10:40:00,40.8,40.8,40.75,40.76,30700.0,32.0696,32.0696,32.0303,32.0381,30700.0
2014-02-27 10:50:00,40.77,40.81,40.76,40.77,17100.0,32.046,32.0774,32.0381,32.046,17100.0
2014-02-27 11:00:00,40.77,40.84,40.75,40.83,19500.0,32.046,32.101,32.0303,32.0931,19500.0
2014-02-27 11:10:00,40.83,40.88,40.8,40.86,50400.0,32.0931,32.1324,32.0696,32.1167,50400.0
2014-02-27 11:20:00,40.86,40.88,40.85,40.86,26700.0,32.1167,32.1324,32.1089,32.1167,26700.0
2014-02-27 11:30:00,40.86,40.87,40.76,40.79,52800.0,32.1167,32.1246,32.0381,32.0617,52800.0
2014-02-27 11:40:00,40.79,40.81,40.74,40.75,74400.0,32.0617,32.0774,32.0224,32.0303,74400.0
2014-02-27 11:50:00,40.75,40.77,40.71,40.72,21600.0,32.0303,32.046,31.9988,32.0067,21600.0
2014-02-27 12:00:00,40.71,40.74,40.63,40.64,44300.0,31.9988,32.0224,31.9359,31.9438,44300.0
2014-02-27 12:10:00,40.64,40.67,40.62,40.66,13300.0,31.9438,31.9674,31.9281,31.9595,13300.0
2014-02-27 12:20:00,40.66,40.68,40.63,40.65,15600.0,31.9595,31.9752,31.9359,31.9517,15600.0
2014-02-27 12:30:00,40.67,40.67,40.62,40.62,15300.0,31.9674,31.9674,31.9281,31.9281,15300.0
2014-02-27 12:40:00,40.61,40.63,40.61,40.63,19200.0,31.9202,31.9359,31.9202,31.9359,19200.0
2014-02-27 12:50:00,40.63,40.63,40.58,40.63,26200.0,31.9359,31.9359,31.8966,31.9359,26200.0
2014-02-27 13:00:00,40.63,40.66,40.61,40.61,17000.0,31.9359,31.9595,31.9202,31.9202,17000.0
2014-02-27 13:10:00,40.62,40.64,40.61,40.63,14200.0,31.9281,31.9438,31.9202,31.9359,14200.0
2014-02-27 13:20:00,40.64,40.67,40.62,40.67,20700.0,31.9438,31.9674,31.9281,31.9674,20700.0
2014-02-27 13:30:00,40.67,40.71,40.64,40.7,24400.0,31.9674,31.9988,31.9438,31.991,24400.0
2014-02-27 13:40:00,40.71,40.73,40.68,40.68,16000.0,31.9988,32.0145,31.9752,31.9752,16000.0
2014-02-27 13:50:00,40.69,40.71,40.68,40.69,15100.0,31.9831,31.9988,31.9752,31.9831,15100.0
2014-02-27 14:00:00,40.69,40.71,40.66,40.67,19200.0,31.9831,31.9988,31.9595,31.9674,19200.0
2014-02-27 14:10:00,40.67,40.69,40.67,40.68,16100.0,31.9674,31.9831,31.9674,31.9752,16100.0
2014-02-27 14:20:00,40.69,40.69,40.64,40.65,31500.0,31.9831,31.9831,31.9438,31.9517,31500.0
2014-02-27 14:30:00,40.66,40.66,40.6,40.61,42000.0,31.9595,31.9595,31.9124,31.9202,42000.0
2014-02-27 14:40:00,40.61,40.62,40.59,40.6,34500.0,31.9202,31.9281,31.9045,31.9124,34500.0
2014-02-27 14:50:00,40.59,40.62,40.58,40.59,41600.0,31.9045,31.9281,31.8966,31.9045,41600.0
2014-02-27 15:00:00,40.59,40.62,40.58,40.61,45900.0,31.9045,31.9281,31.8966,31.9202,45900.0
2014-02-27 15:10:00,40.61,40.61,40.55,40.55,65100.0,31.9202,31.9202,31.8731,31.8731,65100.0
2014-02-27 15:20:00,40.56,40.59,40.55,40.57,61800.0,31.8809,31.9045,31.8731,31.8888,61800.0
2014-02-27 15:30:00,40.57,40.58,40.55,40.56,79200.0,31.8888,31.8966,31.8731,31.8809,79200.0
2014-02-27 15:40:00,40.55,40.55,40.45,40.46,152500.0,31.8731,31.8731,31.7945,31.8023,152500.0
2014-02-27 15:50:00,40.45,40.58,40.45,40.57,277200.0,31.7945,31.8966,31.7945,31.8888,277200.0
2014-02-28 09:30:00,40.55,40.76,40.55,40.72,178800.0,31.8731,32.0381,31.8731,32.0067,178800.0
2014-02-28 09:40:00,40.72,40.85,40.71,40.78,84100.0,32.0067,32.1089,31.9988,32.0538,84100.0
2014-02-28 09:50:00,40.8,40.92,40.79,40.91,62400.0,32.0696,32.1639,32.0617,32.156,62400.0
2014-02-28 10:00:00,40.93,41.07,40.91,41.01,99300.0,32.1717,32.2818,32.156,32.2346,99300.0
2014-02-28 10:10:00,41.01,41.06,40.98,40.98,65600.0,32.2346,32.2739,32.211,32.211,65600.0
2014-02-28 10:20:00,40.99,41.12,40.99,41.11,65900.0,32.2189,32.3211,32.2189,32.3132,65900.0
2014-02-28 10:30:00,41.12,41.18,41.12,41.15,37200.0,32.3211,32.3683,32.3211,32.3447,37200.0
2014-02-28 10:40:00,41.15,41.2,41.13,41.16,57300.0,32.3447,32.384,32.329,32.3525,57300.0
2014-02-28 10:50:00,41.16,41.18,41.11,41.14,34700.0,32.3525,32.3683,32.3132,32.3368,34700.0
2014-02-28 11:00:00,41.13,41.16,41.08,41.1,39700.0,32.329,32.3525,32.2896,32.3054,39700.0
2014-02-28 11:10:00,41.1,41.11,41.09,41.1,46100.0,32.3054,32.3132,32.2975,32.3054,46100.0
2014-02-28 11:20:00,41.1,41.13,41.1,41.11,44600.0,32.3054,32.329,32.3054,32.3132,44600.0
2014-02-28 11:30:00,41.11,41.16,41.1,41.14,56200.0,32.3132,32.3525,32.3054,32.3368,56200.0
2014-02-28 11:40:00,41.14,41.14,41.13,41.13,31800.0,32.3368,32.3368,32.329,32.329,31800.0
2014-02-28 11:50:00,41.14,41.22,41.14,41.22,46200.0,32.3368,32.3997,32.3368,32.3997,46200.0
2014-02-28 12:00:00,41.22,41.25,41.2,41.25,37900.0,32.3997,32.4233,32.384,32.4233,37900.0
2014-02-28 12:10:00,41.25,41.29,41.24,41.29,30900.0,32.4233,32.4547,32.4154,32.4547,30900.0
2014-02-28 12:20:00,41.29,41.34,41.28,41.33,19900.0,32.4547,32.494,32.4469,32.4862,19900.0
2014-02-28 12:30:00,41.32,41.37,41.31,41.37,24800.0,32.4783,32.5176,32.4704,32.5176,24800.0
2014-02-28 12:40:00,41.36,41.4,41.36,41.4,27300.0,32.5097,32.5412,32.5097,32.5412,27300.0
2014-02-28 12:50:00,41.41,41.43,41.34,41.36,54900.0,32.549,32.5648,32.494,32.5097,54900.0
2014-02-28 13:00:00,41.36,41.37,41.33,41.33,68300.0,32.5097,32.5176,32.4862,32.4862,68300.0
2014-02-28 13:10:00,41.33,41.33,41.26,41.31,45200.0,32.4862,32.4862,32.4311,32.4704,45200.0
2014-02-28 13:20:00,41.32,41.36,41.29,41.36,119400.0,32.4783,32.5097,32.4547,32.5097,119400.0
2014-02-28 13:30:00,41.37,41.43,41.36,41.38,76700.0,32.5176,32.5648,32.5097,32.5255,76700.0
2014-02-28 13:40:00,41.39,41.42,41.36,41.42,60800.0,32.5333,32.5569,32.5097,32.5569,60800.0
2014-02-28 13:50:00,41.42,41.45,41.41,41.42,37500.0,32.5569,32.5805,32.549,32.5569,37500.0
2014-02-28 14:00:00,41.42,41.46,41.39,41.42,46500.0,32.5569,32.5883,32.5333,32.5569,46500.0
2014-02-28 14:10:00,41.42,41.47,41.42,41.46,44200.0,32.5569,32.5962,32.5569,32.5883,44200.0
2014-02-28 14:20:00,41.47,41.47,41.43,41.46,64400.0,32.5962,32.5962,32.5648,32.5883,64400.0
2014-02-28 14:30:00,41.46,41.48,41.42,41.42,35300.0,32.5883,32.6041,32.5569,32.5569,35300.0
2014-02-28 14:40:00,41.42,41.43,41.38,41.4,46900.0,32.5569,32.5648,32.5255,32.5412,46900.0
2014-02-28 14:50:00,41.4,41.4,41.29,41.31,98800.0,32.5412,32.5412,32.4547,32.4704,98800.0
2014-02-28 15:00:00,41.31,41.33,41.25,41.31,254600.0,32.4704,32.4862,32.4233,32.4704,254600.0
2014-02-28 15:10:00,41.3,41.35,41.26,41.28,141900.0,32.4626,32.5019,32.4311,32.4469,141900.0
2014-02-28 15:20:00,41.27,41.37,41.27,41.36,101700.0,32.439,32.5176,32.439,32.5097,101700.0
2014-02-28 15:30:00,41.36,41.44,41.35,41.37,105200.0,32.5097,32.5726,32.5019,32.5176,105200.0
2014-02-28 15:40:00,41.38,41.47,41.37,41.4,154300.0,32.5255,32.5962,32.5176,32.5412,154300.0
2014-02-28 15:50:00,41.41,41.52,41.41,41.5,326200.0,32.549,32.6355,32.549,32.6198,326200.0
2014-03-03 09:30:00,40.88,41.3,40.88,41.27,174100.0,32.1324,32.4626,32.1324,32.439,174100.0
2014-03-03 09:40:00,41.26,41.41,41.25,41.28,67200.0,32.4311,32.549,32.4233,32.4469,67200.0
2014-03-03 09:50:00,41.26,41.32,41.24,41.26,50700.0,32.4311,32.4783,32.4154,32.4311,50700.0
2014-03-03 10:00:00,41.26,41.34,41.23,41.23,38400.0,32.4311,32.494,32.4076,32.4076,38400.0
2014-03-03 10:10:00,41.23,41.29,41.21,41.25,116900.0,32.4076,32.4547,32.3918,32.4233,116900.0
2014-03-03 10:20:00,41.25,41.32,41.19,41.28,69200.0,32.4233,32.4783,32.3761,32.4469,69200.0
2014-03-03 10:30:00,41.28,41.29,41.24,41.26,65000.0,32.4469,32.4547,32.4154,32.4311,65000.0
2014-03-03 10:40:00,41.26,41.28,41.2,41.24,102700.0,32.4311,32.4469,32.384,32.4154,102700.0
2014-03-03 10:50:00,41.24,41.29,41.2,41.27,82600.0,32.4154,32.4547,32.384,32.439,82600.0
2014-03-03 11:00:00,41.27,41.28,41.19,41.21,85400.0,32.439,32.4469,32.3761,32.3918,85400.0
2014-03-03 11:10:00,41.21,41.24,41.16,41.23,45000.0,32.3918,32.4154,32.3525,32.4076,45000.0
2014-03-03 11:20:00,41.21,41.26,41.2,41.25,46000.0,32.3918,32.4311,32.384,32.4233,46000.0
2014-03-03 11:30:00,41.25,41.26,41.21,41.23,39900.0,32.4233,32.4311,32.3918,32.4076,39900.0
2014-03-03 11:40:00,41.22,41.25,41.12,41.19,47400.0,32.3997,32.4233,32.3211,32.3761,47400.0
2014-03-03 11:50:00,41.19,41.2,41.12,41.14,67300.0,32.3761,32.384,32.3211,32.3368,67300.0
2014-03-03 12:00:00,41.13,41.15,41.1,41.11,41300.0,32.329,32.3447,32.3054,32.3132,41300.0
2014-03-03 12:10:00,41.12,41.26,41.11,41.2,56100.0,32.3211,32.4311,32.3132,32.384,56100.0
2014-03-03 12:20:00,41.22,41.36,41.22,41.32,32300.0,32.3997,32.5097,32.3997,32.4783,32300.0
2014-03-03 12:30:00,41.31,41.32,41.26,41.27,22900.0,32.4704,32.4783,32.4311,32.439,22900.0
2014-03-03 12:40:00,41.26,41.29,41.23,41.24,38500.0,32.4311,32.4547,32.4076,32.4154,38500.0
2014-03-03 12:50:00,41.24,41.27,41.2,41.25,22500.0,32.4154,32.439,32.384,32.4233,22500.0
2014-03-03 13:00:00,41.25,41.36,41.24,41.34,21800.0,32.4233,32.5097,32.4154,32.494,21800.0
2014-03-03 13:10:00,41.34,41.37,41.33,41.34,21500.0,32.494,32.5176,32.4862,32.494,21500.0
2014-03-03 13:20:00,41.35,41.39,41.33,41.35,22600.0,32.5019,32.5333,32.4862,32.5019,22600.0
2014-03-03 13:30:00,41.34,41.34,41.26,41.27,30500.0,32.494,32.494,32.4311,32.439,30500.0
2014-03-03 13:40:00,41.27,41.37,41.26,41.37,25200.0,32.439,32.5176,32.4311,32.5176,25200.0
2014-03-03 13:50:00,41.37,41.41,41.32,41.36,31600.0,32.5176,32.549,32.4783,32.5097,31600.0
2014-03-03 14:00:00,41.36,41.37,41.29,41.29,23900.0,32.5097,32.5176,32.4547,32.4547,23900.0
2014-03-03 14:10:00,41.29,41.32,41.27,41.27,32500.0,32.4547,32.4783,32.439,32.439,32500.0
2014-03-03 14:20:00,41.27,41.3,41.23,41.27,48600.0,32.439,32.4626,32.4076,32.439,48600.0
2014-03-03 14:30:00,41.28,41.3,41.24,41.25,33300.0,32.4469,32.4626,32.4154,32.4233,33300.0
2014-03-03 14:40:00,41.25,41.34,41.23,41.31,38600.0,32.4233,32.494,32.4076,32.4704,38600.0
2014-03-03 14:50:00,41.31,41.37,41.28,41.34,143300.0,32.4704,32.5176,32.4469,32.494,143300.0
2014-03-03 15:00:00,41.35,41.37,41.23,41.25,64200.0,32.5019,32.5176,32.4076,32.4233,64200.0
2014-03-03 15:10:00,41.24,41.25,41.22,41.24,58300.0,32.4154,32.4233,32.3997,32.4154,58300.0
2014-03-03 15:20:00,41.25,41.28,41.22,41.26,89800.0,32.4233,32.4469,32.3997,32.4311,89800.0
2014-03-03 15:30:00,41.26,41.28,41.24,41.26,65700.0,32.4311,32.4469,32.4154,32.4311,65700.0
2014-03-03 15:40:00,41.26,41.32,41.24,41.28,110000.0,32.4311,32.4783,32.4154,32.4469,110000.0
2014-03-03 15:50:00,41.28,41.31,41.27,41.29,164100.0,32.4469,32.4704,32.439,32.4547,164100.0
2014-03-04 09:30:00,41.6,41.81,41.6,41.66,53700.0,32.6984,32.8634,32.6984,32.7455,53700.0
2014-03-04 09:40:00,41.65,41.67,41.53,41.55,43900.0,32.7377,32.7534,32.6434,32.6591,43900.0
2014-03-04 09:50:00,41.54,41.63,41.49,41.54,57600.0,32.6512,32.722,32.6119,32.6512,57600.0
2014-03-04 10:00:00,41.54,41.66,41.52,41.54,42500.0,32.6512,32.7455,32.6355,32.6512,42500.0
2014-03-04 10:10:00,41.54,41.57,41.47,41.48,36300.0,32.6512,32.6748,32.5962,32.6041,36300.0
2014-03-04 10:20:00,41.49,41.56,41.49,41.51,33200.0,32.6119,32.6669,32.6119,32.6276,33200.0
2014-03-04 10:30:00,41.51,41.56,41.5,41.51,47000.0,32.6276,32.6669,32.6198,32.6276,47000.0
2014-03-04 10:40:00,41.52,41.56,41.47,41.47,47400.0,32.6355,32.6669,32.5962,32.5962,47400.0
2014-03-04 10:50:00,41.48,41.52,41.44,41.52,41300.0,32.6041,32.6355,32.5726,32.6355,41300.0
2014-03-04 11:00:00,41.52,41.52,41.44,41.45,29100.0,32.6355,32.6355,32.5726,32.5805,29100.0
2014-03-04 11:10:00,41.45,41.45,41.41,41.43,27900.0,32.5805,32.5805,32.549,32.5648,27900.0
2014-03-04 11:20:00,41.44,41.5,41.44,41.48,30600.0,32.5726,32.6198,32.5726,32.6041,30600.0
2014-03-04 11:30:00,41.47,41.52,41.47,41.48,30900.0,32.5962,32.6355,32.5962,32.6041,30900.0
2014-03-04 11:40:00,41.48,41.48,41.43,41.45,17900.0,32.6041,32.6041,32.5648,32.5805,17900.0
2014-03-04 11:50:00,41.45,41.51,41.45,41.49,28300.0,32.5805,32.6276,32.5805,32.6119,28300.0
2014-03-04 12:00:00,41.49,41.49,41.39,41.39,31400.0,32.6119,32.6119,32.5333,32.5333,31400.0
2014-03-04 12:10:00,41.39,41.41,41.36,41.39,63300.0,32.5333,32.549,32.5097,32.5333,63300.0
2014-03-04 12:20:00,41.38,41.39,41.35,41.36,36200.0,32.5255,32.5333,32.5019,32.5097,36200.0
2014-03-04 12:30:00,41.36,41.37,41.33,41.37,37300.0,32.5097,32.5176,32.4862,32.5176,37300.0
2014-03-04 12:40:00,41.37,41.4,41.37,41.37,40200.0,32.5176,32.5412,32.5176,32.5176,40200.0
2014-03-04 12:50:00,41.37,41.39,41.34,41.35,32100.0,32.5176,32.5333,32.494,32.5019,32100.0
2014-03-04 13:00:00,41.36,41.36,41.27,41.28,72600.0,32.5097,32.5097,32.439,32.4469,72600.0
2014-03-04 13:10:00,41.28,41.28,41.22,41.24,74200.0,32.4469,32.4469,32.3997,32.4154,74200.0
2014-03-04 13:20:00,41.24,41.26,41.21,41.24,50100.0,32.4154,32.4311,32.3918,32.4154,50100.0
2014-03-04 13:30:00,41.24,41.26,41.24,41.24,42700.0,32.4154,32.4311,32.4154,32.4154,42700.0
2014-03-04 13:40:00,41.25,41.25,41.16,41.17,70600.0,32.4233,32.4233,32.3525,32.3604,70600.0
2014-03-04 13:50:00,41.16,41.22,41.12,41.12,88800.0,32.3525,32.3997,32.3211,32.3211,88800.0
2014-03-04 14:00:00,41.13,41.17,41.09,41.14,90300.0,32.329,32.3604,32.2975,32.3368,90300.0
2014-03-04 14:10:00,41.14,41.14,41.07,41.1,316800.0,32.3368,32.3368,32.2818,32.3054,316800.0
2014-03-04 14:20:00,41.1,41.19,41.1,41.19,99900.0,32.3054,32.3761,32.3054,32.3761,99900.0
2014-03-04 14:30:00,41.19,41.23,41.19,41.21,34100.0,32.3761,32.4076,32.3761,32.3918,34100.0
2014-03-04 14:40:00,41.22,41.3,41.21,41.29,55300.0,32.3997,32.4626,32.3918,32.4547,55300.0
2014-03-04 14:50:00,41.3,41.42,41.29,41.4,48700.0,32.4626,32.5569,32.4547,32.5412,48700.0
2014-03-04 15:00:00,41.4,41.43,41.38,41.39,35100.0,32.5412,32.5648,32.5255,32.5333,35100.0
2014-03-04 15:10:00,41.4,41.43,41.38,41.41,59600.0,32.5412,32.5648,32.5255,32.549,59600.0
2014-03-04 15:20:00,41.42,41.43,41.37,41.38,53400.0,32.5569,32.5648,32.5176,32.5255,53400.0
2014-03-04 15:30:00,41.38,41.38,41.33,41.33,80700.0,32.5255,32.5255,32.4862,32.4862,80700.0
2014-03-04 15:40:00,41.34,41.4,41.32,41.33,155200.0,32.494,32.5412,32.4783,32.4862,155200.0
2014-03-04 15:50:00,41.33,41.41,41.33,41.37,317100.0,32.4862,32.549,32.4862,32.5176,317100.0
2014-03-05 09:30:00,41.4,41.4,41.29,41.31,68400.0,32.5412,32.5412,32.4547,32.4704,68400.0
2014-03-05 09:40:00,41.32,41.39,41.26,41.33,33900.0,32.4783,32.5333,32.4311,32.4862,33900.0
2014-03-05 09:50:00,41.35,41.44,41.3,41.32,55500.0,32.5019,32.5726,32.4626,32.4783,55500.0
2014-03-05 10:00:00,41.32,41.45,41.29,41.45,31900.0,32.4783,32.5805,32.4547,32.5805,31900.0
2014-03-05 10:10:00,41.45,41.47,41.37,41.4,25500.0,32.5805,32.5962,32.5176,32.5412,25500.0
2014-03-05 10:20:00,41.4,41.47,41.38,41.44,28700.0,32.5412,32.5962,32.5255,32.5726,28700.0
2014-03-05 10:30:00,41.42,41.47,41.4,41.4,22300.0,32.5569,32.5962,32.5412,32.5412,22300.0
2014-03-05 10:40:00,41.4,41.42,41.37,41.38,49700.0,32.5412,32.5569,32.5176,32.5255,49700.0
2014-03-05 10:50:00,41.38,41.39,41.35,41.36,23300.0,32.5255,32.5333,32.5019,32.5097,23300.0
2014-03-05 11:00:00,41.36,41.42,41.36,41.41,41600.0,32.5097,32.5569,32.5097,32.549,41600.0
2014-03-05 11:10:00,41.41,41.5,41.4,41.49,93200.0,32.549,32.6198,32.5412,32.6119,93200.0
2014-03-05 11:20:00,41.48,41.51,41.39,41.39,57100.0,32.6041,32.6276,32.5333,32.5333,57100.0
2014-03-05 11:30:00,41.39,41.47,41.39,41.47,31900.0,32.5333,32.5962,32.5333,32.5962,31900.0
2014-03-05 11:40:00,41.47,41.47,41.36,41.38,43400.0,32.5962,32.5962,32.5097,32.5255,43400.0
2014-03-05 11:50:00,41.38,41.44,41.38,41.43,34100.0,32.5255,32.5726,32.5255,32.5648,34100.0
2014-03-05 12:00:00,41.42,41.43,41.4,41.42,17100.0,32.5569,32.5648,32.5412,32.5569,17100.0
2014-03-05 12:10:00,41.41,41.41,41.3,41.32,34600.0,32.549,32.549,32.4626,32.4783,34600.0
2014-03-05 12:20:00,41.31,41.33,41.3,41.32,71900.0,32.4704,32.4862,32.4626,32.4783,71900.0
2014-03-05 12:30:00,41.32,41.34,41.31,41.31,126700.0,32.4783,32.494,32.4704,32.4704,126700.0
2014-03-05 12:40:00,41.31,41.33,41.3,41.32,76000.0,32.4704,32.4862,32.4626,32.4783,76000.0
2014-03-05 12:50:00,41.33,41.34,41.31,41.34,20200.0,32.4862,32.494,32.4704,32.494,20200.0
2014-03-05 13:00:00,41.34,41.34,41.33,41.34,17000.0,32.494,32.494,32.4862,32.494,17000.0
2014-03-05 13:10:00,41.34,41.36,41.33,41.34,47600.0,32.494,32.5097,32.4862,32.494,47600.0
2014-03-05 13:20:00,41.34,41.35,41.33,41.34,16800.0,32.494,32.5019,32.4862,32.494,16800.0
2014-03-05 13:30:00,41.34,41.34,41.26,41.26,97800.0,32.494,32.494,32.4311,32.4311,97800.0
2014-03-05 13:40:00,41.26,41.27,41.22,41.23,37200.0,32.4311,32.439,32.3997,32.4076,37200.0
2014-03-05 13:50:00,41.22,41.23,41.19,41.2,38800.0,32.3997,32.4076,32.3761,32.384,38800.0
2014-03-05 14:00:00,41.2,41.24,41.2,41.24,52200.0,32.384,32.4154,32.384,32.4154,52200.0
2014-03-05 14:10:00,41.23,41.27,41.23,41.26,39700.0,32.4076,32.439,32.4076,32.4311,39700.0
2014-03-05 14:20:00,41.26,41.29,41.26,41.29,32500.0,32.4311,32.4547,32.4311,32.4547,32500.0
2014-03-05 14:30:00,41.29,41.3,41.28,41.3,46200.0,32.4547,32.4626,32.4469,32.4626,46200.0
2014-03-05 14:40:00,41.3,41.32,41.28,41.28,34600.0,32.4626,32.4783,32.4469,32.4469,34600.0
2014-03-05 14:50:00,41.29,41.3,41.27,41.3,30300.0,32.4547,32.4626,32.439,32.4626,30300.0
2014-03-05 15:00:00,41.29,41.3,41.28,41.28,23800.0,32.4547,32.4626,32.4469,32.4469,23800.0
2014-03-05 15:10:00,41.29,41.3,41.28,41.28,14900.0,32.4547,32.4626,32.4469,32.4469,14900.0
2014-03-05 15:20:00,41.29,41.3,41.25,41.26,43500.0,32.4547,32.4626,32.4233,32.4311,43500.0
2014-03-05 15:30:00,41.27,41.29,41.26,41.29,45300.0,32.439,32.4547,32.4311,32.4547,45300.0
2014-03-05 15:40:00,41.29,41.31,41.28,41.29,65100.0,32.4547,32.4704,32.4469,32.4547,65100.0
2014-03-05 15:50:00,41.3,41.35,41.29,41.34,127400.0,32.4626,32.5019,32.4547,32.494,127400.0
2014-03-06 09:30:00,40.95,41.05,40.91,41.01,87200.0,32.4804,32.5598,32.4487,32.528,87200.0
2014-03-06 09:40:00,41.0,41.01,40.97,41.0,41600.0,32.5201,32.528,32.4963,32.5201,41600.0
2014-03-06 09:50:00,41.0,41.08,40.99,41.07,31500.0,32.5201,32.5835,32.5122,32.5756,31500.0
2014-03-06 10:00:00,41.07,41.08,41.03,41.03,24900.0,32.5756,32.5835,32.5439,32.5439,24900.0
2014-03-06 10:10:00,41.02,41.1,41.01,41.1,260600.0,32.536,32.5994,32.528,32.5994,260600.0
2014-03-06 10:20:00,41.1,41.12,41.04,41.09,20300.0,32.5994,32.6153,32.5518,32.5915,20300.0
2014-03-06 10:30:00,41.1,41.13,41.07,41.08,21500.0,32.5994,32.6232,32.5756,32.5835,21500.0
2014-03-06 10:40:00,41.08,41.16,41.07,41.16,13900.0,32.5835,32.647,32.5756,32.647,13900.0
2014-03-06 10:50:00,41.15,41.21,41.15,41.21,24500.0,32.6391,32.6867,32.6391,32.6867,24500.0
2014-03-06 11:00:00,41.21,41.24,41.19,41.22,25500.0,32.6867,32.7105,32.6708,32.6946,25500.0
2014-03-06 11:10:00,41.22,41.23,41.18,41.23,46700.0,32.6946,32.7025,32.6629,32.7025,46700.0
2014-03-06 11:20:00,41.22,41.23,41.18,41.19,22700.0,32.6946,32.7025,32.6629,32.6708,22700.0
2014-03-06 11:30:00,41.2,41.23,41.14,41.14,24000.0,32.6787,32.7025,32.6311,32.6311,24000.0
2014-03-06 11:40:00,41.14,41.18,41.14,41.15,23500.0,32.6311,32.6629,32.6311,32.6391,23500.0
2014-03-06 11:50:00,41.16,41.17,41.14,41.16,14600.0,32.647,32.6549,32.6311,32.647,14600.0
2014-03-06 12:00:00,41.16,41.17,41.15,41.15,12100.0,32.647,32.6549,32.6391,32.6391,12100.0
2014-03-06 12:10:00,41.15,41.15,41.12,41.12,35300.0,32.6391,32.6391,32.6153,32.6153,35300.0
2014-03-06 12:20:00,41.12,41.12,41.01,41.02,45600.0,32.6153,32.6153,32.528,32.536,45600.0
2014-03-06 12:30:00,41.02,41.04,40.97,40.99,36800.0,32.536,32.5518,32.4963,32.5122,36800.0
2014-03-06 12:40:00,40.99,41.0,40.98,41.0,20100.0,32.5122,32.5201,32.5042,32.5201,20100.0
2014-03-06 12:50:00,40.99,41.01,40.99,41.01,21400.0,32.5122,32.528,32.5122,32.528,21400.0
2014-03-06 13:00:00,41.01,41.05,41.01,41.03,59600.0,32.528,32.5598,32.528,32.5439,59600.0
2014-03-06 13:10:00,41.02,41.04,40.99,41.01,66400.0,32.536,32.5518,32.5122,32.528,66400.0
2014-03-06 13:20:00,41.01,41.02,41.0,41.01,45200.0,32.528,32.536,32.5201,32.528,45200.0
2014-03-06 13:30:00,41.01,41.05,41.01,41.04,43400.0,32.528,32.5598,32.528,32.5518,43400.0
2014-03-06 13:40:00,41.04,41.04,40.96,40.96,43100.0,32.5518,32.5518,32.4884,32.4884,43100.0
2014-03-06 13:50:00,40.97,41.0,40.92,40.97,58800.0,32.4963,32.5201,32.4566,32.4963,58800.0
2014-03-06 14:00:00,40.97,41.06,40.97,41.04,41700.0,32.4963,32.5677,32.4963,32.5518,41700.0
2014-03-06 14:10:00,41.05,41.05,41.02,41.03,14600.0,32.5598,32.5598,32.536,32.5439,14600.0
2014-03-06 14:20:00,41.04,41.11,41.04,41.11,33900.0,32.5518,32.6073,32.5518,32.6073,33900.0
2014-03-06 14:30:00,41.1,41.11,41.08,41.08,15800.0,32.5994,32.6073,32.5835,32.5835,15800.0
2014-03-06 14:40:00,41.08,41.12,41.08,41.12,22000.0,32.5835,32.6153,32.5835,32.6153,22000.0
2014-03-06 14:50:00,41.12,41.15,41.11,41.13,29900.0,32.6153,32.6391,32.6073,32.6232,29900.0
2014-03-06 15:00:00,41.13,41.14,41.12,41.13,21300.0,32.6232,32.6311,32.6153,32.6232,21300.0
2014-03-06 15:10:00,41.12,41.13,41.12,41.13,15900.0,32.6153,32.6232,32.6153,32.6232,15900.0
2014-03-06 15:20:00,41.13,41.13,41.12,41.13,16900.0,32.6232,32.6232,32.6153,32.6232,16900.0
2014-03-06 15:30:00,41.13,41.17,41.12,41.17,40400.0,32.6232,32.6549,32.6153,32.6549,40400.0
2014-03-06 15:40:00,41.17,41.17,41.11,41.15,86900.0,32.6549,32.6549,32.6073,32.6391,86900.0
2014-03-06 15:50:00,41.15,41.21,41.14,41.21,223400.0,32.6391,32.6867,32.6311,32.6867,223400.0
2014-03-07 09:30:00,41.29,41.47,41.23,41.45,67300.0,32.7501,32.8929,32.7025,32.877,67300.0
2014-03-07 09:40:00,41.45,41.53,41.41,41.44,56800.0,32.877,32.9405,32.8453,32.8691,56800.0
2014-03-07 09:50:00,41.45,41.55,41.39,41.51,45400.0,32.877,32.9563,32.8294,32.9246,45400.0
2014-03-07 10:00:00,41.53,41.56,41.45,41.49,75900.0,32.9405,32.9643,32.877,32.9087,75900.0
2014-03-07 10:10:00,41.49,41.54,41.45,41.52,51100.0,32.9087,32.9484,32.877,32.9325,51100.0
2014-03-07 10:20:00,41.51,41.56,41.5,41.5,49700.0,32.9246,32.9643,32.9167,32.9167,49700.0
2014-03-07 10:30:00,41.5,41.54,41.41,41.42,60700.0,32.9167,32.9484,32.8453,32.8532,60700.0
2014-03-07 10:40:00,41.43,41.44,41.3,41.35,39900.0,32.8612,32.8691,32.758,32.7977,39900.0
2014-03-07 10:50:00,41.35,41.36,41.23,41.25,35100.0,32.7977,32.8056,32.7025,32.7184,35100.0
2014-03-07 11:00:00,41.24,41.24,41.17,41.23,26000.0,32.7105,32.7105,32.6549,32.7025,26000.0
2014-03-07 11:10:00,41.24,41.28,41.22,41.28,52400.0,32.7105,32.7422,32.6946,32.7422,52400.0
2014-03-07 11:20:00,41.28,41.29,41.24,41.26,25900.0,32.7422,32.7501,32.7105,32.7263,25900.0
2014-03-07 11:30:00,41.26,41.28,41.22,41.24,22400.0,32.7263,32.7422,32.6946,32.7105,22400.0
2014-03-07 11:40:00,41.23,41.27,41.22,41.26,36900.0,32.7025,32.7343,32.6946,32.7263,36900.0
2014-03-07 11:50:00,41.26,41.35,41.21,41.35,31000.0,32.7263,32.7977,32.6867,32.7977,31000.0
2014-03-07 12:00:00,41.34,41.35,41.3,41.35,27700.0,32.7898,32.7977,32.758,32.7977,27700.0
2014-03-07 12:10:00,41.34,41.38,41.33,41.36,14900.0,32.7898,32.8215,32.7818,32.8056,14900.0
2014-03-07 12:20:00,41.37,41.49,41.37,41.48,38000.0,32.8136,32.9087,32.8136,32.9008,38000.0
2014-03-07 12:30:00,41.48,41.48,41.36,41.39,26600.0,32.9008,32.9008,32.8056,32.8294,26600.0
2014-03-07 12:40:00,41.39,41.4,41.32,41.32,14600.0,32.8294,32.8374,32.7739,32.7739,14600.0
2014-03-07 12:50:00,41.31,41.34,41.3,41.31,25200.0,32.766,32.7898,32.758,32.766,25200.0
2014-03-07 13:00:00,41.31,41.32,41.26,41.29,37800.0,32.766,32.7739,32.7263,32.7501,37800.0
2014-03-07 13:10:00,41.29,41.33,41.29,41.3,17600.0,32.7501,32.7818,32.7501,32.758,17600.0
2014-03-07 13:20:00,41.31,41.31,41.27,41.29,48400.0,32.766,32.766,32.7343,32.7501,48400.0
2014-03-07 13:30:00,41.29,41.32,41.25,41.26,13600.0,32.7501,32.7739,32.7184,32.7263,13600.0
2014-03-07 13:40:00,41.25,41.32,41.25,41.27,20700.0,32.7184,32.7739,32.7184,32.7343,20700.0
2014-03-07 13:50:00,41.28,41.35,41.28,41.33,16000.0,32.7422,32.7977,32.7422,32.7818,16000.0
2014-03-07 14:00:00,41.34,41.38,41.32,41.33,17900.0,32.7898,32.8215,32.7739,32.7818,17900.0
2014-03-07 14:10:00,41.32,41.36,41.3,41.31,16800.0,32.7739,32.8056,32.758,32.766,16800.0
2014-03-07 14:20:00,41.3,41.3,41.26,41.27,38600.0,32.758,32.758,32.7263,32.7343,38600.0
2014-03-07 14:30:00,41.27,41.34,41.27,41.33,16300.0,32.7343,32.7898,32.7343,32.7818,16300.0
2014-03-07 14:40:00,41.32,41.37,41.3,41.36,21400.0,32.7739,32.8136,32.758,32.8056,21400.0
2014-03-07 14:50:00,41.36,41.38,41.33,41.36,22300.0,32.8056,32.8215,32.7818,32.8056,22300.0
2014-03-07 15:00:00,41.37,41.38,41.34,41.34,20000.0,32.8136,32.8215,32.7898,32.7898,20000.0
2014-03-07 15:10:00,41.34,41.36,41.33,41.33,16500.0,32.7898,32.8056,32.7818,32.7818,16500.0
2014-03-07 15:20:00,41.33,41.35,41.32,41.33,35100.0,32.7818,32.7977,32.7739,32.7818,35100.0
2014-03-07 15:30:00,41.34,41.35,41.28,41.29,80100.0,32.7898,32.7977,32.7422,32.7501,80100.0
2014-03-07 15:40:00,41.29,41.33,41.29,41.31,60200.0,32.7501,32.7818,32.7501,32.766,60200.0
2014-03-07 15:50:00,41.31,41.38,41.3,41.37,138900.0,32.766,32.8215,32.758,32.8136,138900.0
2014-03-10 09:30:00,41.3,41.36,41.14,41.26,47500.0,32.758,32.8056,32.6311,32.7263,47500.0
2014-03-10 09:40:00,41.28,41.38,41.27,41.37,14800.0,32.7422,32.8215,32.7343,32.8136,14800.0
2014-03-10 09:50:00,41.39,41.39,41.27,41.27,12500.0,32.8294,32.8294,32.7343,32.7343,12500.0
2014-03-10 10:00:00,41.29,41.31,41.14,41.18,33100.0,32.7501,32.766,32.6311,32.6629,33100.0
2014-03-10 10:10:00,41.19,41.25,41.17,41.22,20400.0,32.6708,32.7184,32.6549,32.6946,20400.0
2014-03-10 10:20:00,41.22,41.26,41.19,41.24,17700.0,32.6946,32.7263,32.6708,32.7105,17700.0
2014-03-10 10:30:00,41.23,41.25,41.19,41.23,22200.0,32.7025,32.7184,32.6708,32.7025,22200.0
2014-03-10 10:40:00,41.21,41.25,41.18,41.23,26400.0,32.6867,32.7184,32.6629,32.7025,26400.0
2014-03-10 10:50:00,41.22,41.25,41.19,41.21,16400.0,32.6946,32.7184,32.6708,32.6867,16400.0
2014-03-10 11:00:00,41.22,41.25,41.19,41.25,31300.0,32.6946,32.7184,32.6708,32.7184,31300.0
2014-03-10 11:10:00,41.25,41.31,41.24,41.31,12400.0,32.7184,32.766,32.7105,32.766,12400.0
2014-03-10 11:20:00,41.3,41.31,41.24,41.3,29900.0,32.758,32.766,32.7105,32.758,29900.0
2014-03-10 11:30:00,41.3,41.34,41.28,41.34,29100.0,32.758,32.7898,32.7422,32.7898,29100.0
2014-03-10 11:40:00,41.34,41.36,41.3,41.31,17800.0,32.7898,32.8056,32.758,32.766,17800.0
2014-03-10 11:50:00,41.31,41.32,41.22,41.23,16500.0,32.766,32.7739,32.6946,32.7025,16500.0
2014-03-10 12:00:00,41.22,41.25,41.21,41.23,23800.0,32.6946,32.7184,32.6867,32.7025,23800.0
2014-03-10 12:10:00,41.23,41.27,41.19,41.27,15500.0,32.7025,32.7343,32.6708,32.7343,15500.0
2014-03-10 12:20:00,41.26,41.29,41.22,41.26,16700.0,32.7263,32.7501,32.6946,32.7263,16700.0
2014-03-10 12:30:00,41.27,41.29,41.24,41.26,14700.0,32.7343,32.7501,32.7105,32.7263,14700.0
2014-03-10 12:40:00,41.25,41.26,41.23,41.23,16100.0,32.7184,32.7263,32.7025,32.7025,16100.0
2014-03-10 12:50:00,41.24,41.31,41.21,41.29,58800.0,32.7105,32.766,32.6867,32.7501,58800.0
2014-03-10 13:00:00,41.3,41.34,41.3,41.33,9600.0,32.758,32.7898,32.758,32.7818,9600.0
2014-03-10 13:10:00,41.33,41.34,41.31,41.33,22100.0,32.7818,32.7898,32.766,32.7818,22100.0
2014-03-10 13:20:00,41.33,41.34,41.32,41.33,12900.0,32.7818,32.7898,32.7739,32.7818,12900.0
2014-03-10 13:30:00,41.33,41.33,41.24,41.25,35400.0,32.7818,32.7818,32.7105,32.7184,35400.0
2014-03-10 13:40:00,41.24,41.25,41.23,41.24,21900.0,32.7105,32.7184,32.7025,32.7105,21900.0
2014-03-10 13:50:00,41.25,41.27,41.24,41.25,9300.0,32.7184,32.7343,32.7105,32.7184,9300.0
2014-03-10 14:00:00,41.24,41.26,41.23,41.25,18500.0,32.7105,32.7263,32.7025,32.7184,18500.0
2014-03-10 14:10:00,41.25,41.26,41.22,41.23,14800.0,32.7184,32.7263,32.6946,32.7025,14800.0
2014-03-10 14:20:00,41.23,41.24,41.21,41.21,26400.0,32.7025,32.7105,32.6867,32.6867,26400.0
2014-03-10 14:30:00,41.21,41.3,41.21,41.28,39000.0,32.6867,32.758,32.6867,32.7422,39000.0
2014-03-10 14:40:00,41.28,41.29,41.26,41.29,15800.0,32.7422,32.7501,32.7263,32.7501,15800.0
2014-03-10 14:50:00,41.29,41.3,41.28,41.28,13600.0,32.7501,32.758,32.7422,32.7422,13600.0
2014-03-10 15:00:00,41.29,41.29,41.27,41.28,20600.0,32.7501,32.7501,32.7343,32.7422,20600.0
2014-03-10 15:10:00,41.27,41.27,41.21,41.23,24400.0,32.7343,32.7343,32.6867,32.7025,24400.0
2014-03-10 15:20:00,41.23,41.28,41.23,41.28,20400.0,32.7025,32.7422,32.7025,32.7422,20400.0
2014-03-10 15:30:00,41.27,41.33,41.27,41.32,27400.0,32.7343,32.7818,32.7343,32.7739,27400.0
2014-03-10 15:40:00,41.31,41.36,41.31,41.36,35400.0,32.766,32.8056,32.766,32.8056,35400.0
2014-03-10 15:50:00,41.36,41.38,41.32,41.34,71700.0,32.8056,32.8215,32.7739,32.7898,71700.0
2014-03-11 09:30:00,41.35,41.47,41.18,41.18,42600.0,32.7977,32.8929,32.6629,32.6629,42600.0
2014-03-11 09:40:00,41.19,41.21,41.14,41.16,24700.0,32.6708,32.6867,32.6311,32.647,24700.0
2014-03-11 09:50:00,41.16,41.16,41.09,41.13,17900.0,32.647,32.647,32.5915,32.6232,17900.0
2014-03-11 10:00:00,41.13,41.16,41.08,41.13,25800.0,32.6232,32.647,32.5835,32.6232,25800.0
2014-03-11 10:10:00,41.12,41.18,41.11,41.18,27100.0,32.6153,32.6629,32.6073,32.6629,27100.0
2014-03-11 10:20:00,41.17,41.19,41.1,41.15,17200.0,32.6549,32.6708,32.5994,32.6391,17200.0
2014-03-11 10:30:00,41.17,41.17,41.12,41.14,14000.0,32.6549,32.6549,32.6153,32.6311,14000.0
2014-03-11 10:40:00,41.14,41.16,41.11,41.16,17300.0,32.6311,32.647,32.6073,32.647,17300.0
2014-03-11 10:50:00,41.16,41.3,41.16,41.26,24300.0,32.647,32.758,32.647,32.7263,24300.0
2014-03-11 11:00:00,41.27,41.29,41.22,41.23,19200.0,32.7343,32.7501,32.6946,32.7025,19200.0
2014-03-11 11:10:00,41.24,41.27,41.22,41.23,17400.0,32.7105,32.7343,32.6946,32.7025,17400.0
2014-03-11 11:20:00,41.23,41.29,41.22,41.28,23000.0,32.7025,32.7501,32.6946,32.7422,23000.0
2014-03-11 11:30:00,41.27,41.32,41.26,41.31,36000.0,32.7343,32.7739,32.7263,32.766,36000.0
2014-03-11 11:40:00,41.31,41.32,41.25,41.29,39600.0,32.766,32.7739,32.7184,32.7501,39600.0
2014-03-11 11:50:00,41.28,41.3,41.22,41.24,18600.0,32.7422,32.758,32.6946,32.7105,18600.0
2014-03-11 12:00:00,41.24,41.24,41.15,41.16,13900.0,32.7105,32.7105,32.6391,32.647,13900.0
2014-03-11 12:10:00,41.16,41.16,41.08,41.1,14300.0,32.647,32.647,32.5835,32.5994,14300.0
2014-03-11 12:20:00,41.1,41.11,41.07,41.11,20700.0,32.5994,32.6073,32.5756,32.6073,20700.0
2014-03-11 12:30:00,41.11,41.12,41.09,41.11,14400.0,32.6073,32.6153,32.5915,32.6073,14400.0
2014-03-11 12:40:00,41.09,41.15,41.08,41.15,10900.0,32.5915,32.6391,32.5835,32.6391,10900.0
2014-03-11 12:50:00,41.14,41.14,41.11,41.12,9700.0,32.6311,32.6311,32.6073,32.6153,9700.0
2014-03-11 13:00:00,41.12,41.12,41.07,41.1,21200.0,32.6153,32.6153,32.5756,32.5994,21200.0
2014-03-11 13:10:00,41.1,41.13,41.1,41.13,9200.0,32.5994,32.6232,32.5994,32.6232,9200.0
2014-03-11 13:20:00,41.14,41.15,41.1,41.11,27100.0,32.6311,32.6391,32.5994,32.6073,27100.0
2014-03-11 13:30:00,41.11,41.15,41.08,41.13,15100.0,32.6073,32.6391,32.5835,32.6232,15100.0
2014-03-11 13:40:00,41.14,41.18,41.13,41.18,11700.0,32.6311,32.6629,32.6232,32.6629,11700.0
2014-03-11 13:50:00,41.18,41.21,41.16,41.21,13900.0,32.6629,32.6867,32.647,32.6867,13900.0
2014-03-11 14:00:00,41.22,41.26,41.2,41.25,24000.0,32.6946,32.7263,32.6787,32.7184,24000.0
2014-03-11 14:10:00,41.25,41.27,41.24,41.25,24700.0,32.7184,32.7343,32.7105,32.7184,24700.0
2014-03-11 14:20:00,41.25,41.26,41.2,41.21,28400.0,32.7184,32.7263,32.6787,32.6867,28400.0
2014-03-11 14:30:00,41.21,41.23,41.19,41.23,20800.0,32.6867,32.7025,32.6708,32.7025,20800.0
2014-03-11 14:40:00,41.23,41.3,41.22,41.26,39600.0,32.7025,32.758,32.6946,32.7263,39600.0
2014-03-11 14:50:00,41.27,41.29,41.23,41.23,23600.0,32.7343,32.7501,32.7025,32.7025,23600.0
2014-03-11 15:00:00,41.23,41.23,41.18,41.2,44800.0,32.7025,32.7025,32.6629,32.6787,44800.0
2014-03-11 15:10:00,41.2,41.22,41.15,41.18,27300.0,32.6787,32.6946,32.6391,32.6629,27300.0
2014-03-11 15:20:00,41.18,41.27,41.18,41.24,41800.0,32.6629,32.7343,32.6629,32.7105,41800.0
2014-03-11 15:30:00,41.23,41.26,41.2,41.21,67300.0,32.7025,32.7263,32.6787,32.6867,67300.0
2014-03-11 15:40:00,41.22,41.27,41.21,41.26,128300.0,32.6946,32.7343,32.6867,32.7263,128300.0
2014-03-11 15:50:00,41.26,41.31,41.25,41.27,119500.0,32.7263,32.766,32.7184,32.7343,119500.0
2014-03-12 09:30:00,41.0,41.09,40.8,40.81,165500.0,32.5201,32.5915,32.3615,32.3694,165500.0
2014-03-12 09:40:00,40.79,40.8,40.7,40.79,58000.0,32.3535,32.3615,32.2821,32.3535,58000.0
2014-03-12 09:50:00,40.79,40.79,40.71,40.71,49400.0,32.3535,32.3535,32.2901,32.2901,49400.0
2014-03-12 10:00:00,40.7,40.79,40.67,40.78,83100.0,32.2821,32.3535,32.2583,32.3456,83100.0
2014-03-12 10:10:00,40.78,40.79,40.69,40.72,110100.0,32.3456,32.3535,32.2742,32.298,110100.0
2014-03-12 10:20:00,40.73,40.75,40.69,40.7,65100.0,32.3059,32.3218,32.2742,32.2821,65100.0
2014-03-12 10:30:00,40.69,40.76,40.69,40.74,65800.0,32.2742,32.3297,32.2742,32.3139,65800.0
2014-03-12 10:40:00,40.75,40.76,40.7,40.73,70600.0,32.3218,32.3297,32.2821,32.3059,70600.0
2014-03-12 10:50:00,40.73,40.82,40.71,40.78,43900.0,32.3059,32.3773,32.2901,32.3456,43900.0
2014-03-12 11:00:00,40.77,40.77,40.7,40.71,51800.0,32.3377,32.3377,32.2821,32.2901,51800.0
2014-03-12 11:10:00,40.71,40.74,40.7,40.72,42100.0,32.2901,32.3139,32.2821,32.298,42100.0
2014-03-12 11:20:00,40.72,40.73,40.7,40.7,44700.0,32.298,32.3059,32.2821,32.2821,44700.0
2014-03-12 11:30:00,40.71,40.72,40.7,40.72,49000.0,32.2901,32.298,32.2821,32.298,49000.0
2014-03-12 11:40:00,40.72,40.77,40.71,40.75,33700.0,32.298,32.3377,32.2901,32.3218,33700.0
2014-03-12 11:50:00,40.75,40.79,40.73,40.75,40900.0,32.3218,32.3535,32.3059,32.3218,40900.0
2014-03-12 12:00:00,40.75,40.75,40.7,40.7,47500.0,32.3218,32.3218,32.2821,32.2821,47500.0
2014-03-12 12:10:00,40.71,40.72,40.68,40.7,72900.0,32.2901,32.298,32.2663,32.2821,72900.0
2014-03-12 12:20:00,40.7,40.71,40.66,40.71,104200.0,32.2821,32.2901,32.2504,32.2901,104200.0
2014-03-12 12:30:00,40.71,40.71,40.67,40.67,41700.0,32.2901,32.2901,32.2583,32.2583,41700.0
2014-03-12 12:40:00,40.67,40.69,40.63,40.63,32900.0,32.2583,32.2742,32.2266,32.2266,32900.0
2014-03-12 12:50:00,40.64,40.65,40.6,40.65,34200.0,32.2346,32.2425,32.2028,32.2425,34200.0
2014-03-12 13:00:00,40.65,40.66,40.62,40.63,49400.0,32.2425,32.2504,32.2187,32.2266,49400.0
2014-03-12 13:10:00,40.63,40.63,40.58,40.58,18900.0,32.2266,32.2266,32.187,32.187,18900.0
2014-03-12 13:20:00,40.58,40.59,40.55,40.55,25700.0,32.187,32.1949,32.1632,32.1632,25700.0
2014-03-12 13:30:00,40.56,40.57,40.53,40.56,34800.0,32.1711,32.179,32.1473,32.1711,34800.0
2014-03-12 13:40:00,40.56,40.57,40.54,40.54,35400.0,32.1711,32.179,32.1552,32.1552,35400.0
2014-03-12 13:50:00,40.55,40.61,40.54,40.6,38500.0,32.1632,32.2108,32.1552,32.2028,38500.0
2014-03-12 14:00:00,40.6,40.61,40.58,40.58,39400.0,32.2028,32.2108,32.187,32.187,39400.0
2014-03-12 14:10:00,40.58,40.6,40.52,40.54,40800.0,32.187,32.2028,32.1394,32.1552,40800.0
2014-03-12 14:20:00,40.54,40.56,40.53,40.56,29200.0,32.1552,32.1711,32.1473,32.1711,29200.0
2014-03-12 14:30:00,40.56,40.56,40.53,40.54,31200.0,32.1711,32.1711,32.1473,32.1552,31200.0
2014-03-12 14:40:00,40.53,40.54,40.53,40.54,37000.0,32.1473,32.1552,32.1473,32.1552,37000.0
2014-03-12 14:50:00,40.53,40.58,40.53,40.58,50800.0,32.1473,32.187,32.1473,32.187,50800.0
2014-03-12 15:00:00,40.57,40.58,40.54,40.55,37300.0,32.179,32.187,32.1552,32.1632,37300.0
2014-03-12 15:10:00,40.54,40.55,40.52,40.54,55800.0,32.1552,32.1632,32.1394,32.1552,55800.0
2014-03-12 15:20:00,40.53,40.56,40.53,40.56,58100.0,32.1473,32.1711,32.1473,32.1711,58100.0
2014-03-12 15:30:00,40.55,40.59,40.54,40.59,92100.0,32.1632,32.1949,32.1552,32.1949,92100.0
2014-03-12 15:40:00,40.59,40.59,40.56,40.58,114000.0,32.1949,32.1949,32.1711,32.187,114000.0
2014-03-12 15:50:00,40.59,40.63,40.58,40.6,218700.0,32.1949,32.2266,32.187,32.2028,218700.0
2014-03-13 09:30:00,40.74,40.81,40.67,40.7,40100.0,32.3139,32.3694,32.2583,32.2821,40100.0
2014-03-13 09:40:00,40.7,40.79,40.68,40.78,50300.0,32.2821,32.3535,32.2663,32.3456,50300.0
2014-03-13 09:50:00,40.78,40.8,40.71,40.76,27500.0,32.3456,32.3615,32.2901,32.3297,27500.0
2014-03-13 10:00:00,40.76,40.79,40.68,40.74,30500.0,32.3297,32.3535,32.2663,32.3139,30500.0
2014-03-13 10:10:00,40.74,40.8,40.72,40.78,28000.0,32.3139,32.3615,32.298,32.3456,28000.0
2014-03-13 10:20:00,40.78,40.8,40.7,40.74,49400.0,32.3456,32.3615,32.2821,32.3139,49400.0
2014-03-13 10:30:00,40.74,40.76,40.68,40.7,23400.0,32.3139,32.3297,32.2663,32.2821,23400.0
2014-03-13 10:40:00,40.69,40.7,40.61,40.62,24600.0,32.2742,32.2821,32.2108,32.2187,24600.0
2014-03-13 10:50:00,40.62,40.65,40.57,40.57,15300.0,32.2187,32.2425,32.179,32.179,15300.0
2014-03-13 11:00:00,40.57,40.62,40.57,40.62,22400.0,32.179,32.2187,32.179,32.2187,22400.0
2014-03-13 11:10:00,40.62,40.66,40.59,40.66,28400.0,32.2187,32.2504,32.1949,32.2504,28400.0
2014-03-13 11:20:00,40.66,40.68,40.59,40.59,23200.0,32.2504,32.2663,32.1949,32.1949,23200.0
2014-03-13 11:30:00,40.59,40.61,40.58,40.6,29400.0,32.1949,32.2108,32.187,32.2028,29400.0
2014-03-13 11:40:00,40.6,40.61,40.57,40.58,28500.0,32.2028,32.2108,32.179,32.187,28500.0
2014-03-13 11:50:00,40.58,40.63,40.56,40.6,24300.0,32.187,32.2266,32.1711,32.2028,24300.0
2014-03-13 12:00:00,40.6,40.64,40.57,40.63,31700.0,32.2028,32.2346,32.179,32.2266,31700.0
2014-03-13 12:10:00,40.63,40.63,40.57,40.62,18700.0,32.2266,32.2266,32.179,32.2187,18700.0
2014-03-13 12:20:00,40.62,40.64,40.61,40.62,18600.0,32.2187,32.2346,32.2108,32.2187,18600.0
2014-03-13 12:30:00,40.63,40.63,40.52,40.52,41100.0,32.2266,32.2266,32.1394,32.1394,41100.0
2014-03-13 12:40:00,40.52,40.55,40.5,40.52,36000.0,32.1394,32.1632,32.1235,32.1394,36000.0
2014-03-13 12:50:00,40.52,40.52,40.47,40.48,36300.0,32.1394,32.1394,32.0997,32.1076,36300.0
2014-03-13 13:00:00,40.48,40.49,40.41,40.47,77400.0,32.1076,32.1156,32.0521,32.0997,77400.0
2014-03-13 13:10:00,40.47,40.49,40.46,40.46,20100.0,32.0997,32.1156,32.0918,32.0918,20100.0
2014-03-13 13:20:00,40.46,40.52,40.42,40.5,40100.0,32.0918,32.1394,32.0601,32.1235,40100.0
2014-03-13 13:30:00,40.5,40.51,40.42,40.42,30000.0,32.1235,32.1314,32.0601,32.0601,30000.0
2014-03-13 13:40:00,40.41,40.47,40.4,40.43,40000.0,32.0521,32.0997,32.0442,32.068,40000.0
2014-03-13 13:50:00,40.44,40.44,40.4,40.42,31600.0,32.0759,32.0759,32.0442,32.0601,31600.0
2014-03-13 14:00:00,40.41,40.45,40.4,40.44,58300.0,32.0521,32.0838,32.0442,32.0759,58300.0
2014-03-13 14:10:00,40.44,40.47,40.44,40.44,25300.0,32.0759,32.0997,32.0759,32.0759,25300.0
2014-03-13 14:20:00,40.45,40.46,40.42,40.44,37600.0,32.0838,32.0918,32.0601,32.0759,37600.0
2014-03-13 14:30:00,40.44,40.48,40.44,40.45,27900.0,32.0759,32.1076,32.0759,32.0838,27900.0
2014-03-13 14:40:00,40.45,40.48,40.43,40.43,39900.0,32.0838,32.1076,32.068,32.068,39900.0
2014-03-13 14:50:00,40.44,40.46,40.43,40.46,31500.0,32.0759,32.0918,32.068,32.0918,31500.0
2014-03-13 15:00:00,40.46,40.49,40.43,40.43,59700.0,32.0918,32.1156,32.068,32.068,59700.0
2014-03-13 15:10:00,40.44,40.45,40.4,40.41,75100.0,32.0759,32.0838,32.0442,32.0521,75100.0
2014-03-13 15:20:00,40.41,40.43,40.38,40.4,135800.0,32.0521,32.068,32.0283,32.0442,135800.0
2014-03-13 15:30:00,40.4,40.4,40.35,40.38,133500.0,32.0442,32.0442,32.0045,32.0283,133500.0
2014-03-13 15:40:00,40.38,40.43,40.36,40.42,112200.0,32.0283,32.068,32.0125,32.0601,112200.0
2014-03-13 15:50:00,40.42,40.44,40.4,40.42,118600.0,32.0601,32.0759,32.0442,32.0601,118600.0
2014-03-14 09:30:00,40.46,40.66,40.39,40.63,53800.0,32.0918,32.2504,32.0363,32.2266,53800.0
2014-03-14 09:40:00,40.66,40.69,40.58,40.6,31100.0,32.2504,32.2742,32.187,32.2028,31100.0
2014-03-14 09:50:00,40.59,40.65,40.51,40.54,13600.0,32.1949,32.2425,32.1314,32.1552,13600.0
2014-03-14 10:00:00,40.55,40.73,40.55,40.7,33900.0,32.1632,32.3059,32.1632,32.2821,33900.0
2014-03-14 10:10:00,40.7,40.75,40.67,40.69,34300.0,32.2821,32.3218,32.2583,32.2742,34300.0
2014-03-14 10:20:00,40.68,40.71,40.61,40.7,23900.0,32.2663,32.2901,32.2108,32.2821,23900.0
2014-03-14 10:30:00,40.7,40.79,40.66,40.78,31000.0,32.2821,32.3535,32.2504,32.3456,31000.0
2014-03-14 10:40:00,40.77,40.78,40.67,40.74,39500.0,32.3377,32.3456,32.2583,32.3139,39500.0
2014-03-14 10:50:00,40.74,40.76,40.62,40.63,19600.0,32.3139,32.3297,32.2187,32.2266,19600.0
2014-03-14 11:00:00,40.63,40.66,40.59,40.62,28400.0,32.2266,32.2504,32.1949,32.2187,28400.0
2014-03-14 11:10:00,40.61,40.62,40.54,40.56,28100.0,32.2108,32.2187,32.1552,32.1711,28100.0
2014-03-14 11:20:00,40.55,40.57,40.51,40.56,19900.0,32.1632,32.179,32.1314,32.1711,19900.0
2014-03-14 11:30:00,40.57,40.68,40.57,40.68,41300.0,32.179,32.2663,32.179,32.2663,41300.0
2014-03-14 11:40:00,40.69,40.84,40.66,40.83,55300.0,32.2742,32.3932,32.2504,32.3853,55300.0
2014-03-14 11:50:00,40.83,40.88,40.81,40.84,36200.0,32.3853,32.4249,32.3694,32.3932,36200.0
2014-03-14 12:00:00,40.84,40.85,40.74,40.75,33200.0,32.3932,32.4011,32.3139,32.3218,33200.0
2014-03-14 12:10:00,40.74,40.83,40.74,40.77,33500.0,32.3139,32.3853,32.3139,32.3377,33500.0
2014-03-14 12:20:00,40.78,40.79,40.72,40.75,29000.0,32.3456,32.3535,32.298,32.3218,29000.0
2014-03-14 12:30:00,40.75,40.81,40.73,40.79,44700.0,32.3218,32.3694,32.3059,32.3535,44700.0
2014-03-14 12:40:00,40.79,40.88,40.78,40.87,43400.0,32.3535,32.4249,32.3456,32.417,43400.0
2014-03-14 12:50:00,40.87,40.91,40.87,40.89,31400.0,32.417,32.4487,32.417,32.4328,31400.0
2014-03-14 13:00:00,40.89,40.92,40.83,40.85,28100.0,32.4328,32.4566,32.3853,32.4011,28100.0
2014-03-14 13:10:00,40.86,40.86,40.79,40.82,16700.0,32.4091,32.4091,32.3535,32.3773,16700.0
2014-03-14 13:20:00,40.81,40.81,40.72,40.72,20500.0,32.3694,32.3694,32.298,32.298,20500.0
2014-03-14 13:30:00,40.73,40.77,40.71,40.73,37200.0,32.3059,32.3377,32.2901,32.3059,37200.0
2014-03-14 13:40:00,40.72,40.72,40.68,40.71,22900.0,32.298,32.298,32.2663,32.2901,22900.0
2014-03-14 13:50:00,40.71,40.78,40.71,40.77,192000.0,32.2901,32.3456,32.2901,32.3377,192000.0
2014-03-14 14:00:00,40.76,40.84,40.76,40.84,36600.0,32.3297,32.3932,32.3297,32.3932,36600.0
2014-03-14 14:10:00,40.84,40.89,40.82,40.88,50100.0,32.3932,32.4328,32.3773,32.4249,50100.0
2014-03-14 14:20:00,40.88,40.92,40.87,40.9,32400.0,32.4249,32.4566,32.417,32.4408,32400.0
2014-03-14 14:30:00,40.91,40.92,40.88,40.88,29700.0,32.4487,32.4566,32.4249,32.4249,29700.0
2014-03-14 14:40:00,40.88,40.91,40.86,40.89,48800.0,32.4249,32.4487,32.4091,32.4328,48800.0
2014-03-14 14:50:00,40.88,40.89,40.8,40.8,33400.0,32.4249,32.4328,32.3615,32.3615,33400.0
2014-03-14 15:00:00,40.81,40.83,40.77,40.78,42300.0,32.3694,32.3853,32.3377,32.3456,42300.0
2014-03-14 15:10:00,40.77,40.77,40.74,40.74,36100.0,32.3377,32.3377,32.3139,32.3139,36100.0
2014-03-14 15:20:00,40.75,40.78,40.73,40.77,61700.0,32.3218,32.3456,32.3059,32.3377,61700.0
2014-03-14 15:30:00,40.77,40.82,40.76,40.77,67700.0,32.3377,32.3773,32.3297,32.3377,67700.0
2014-03-14 15:40:00,40.77,40.81,40.74,40.74,95100.0,32.3377,32.3694,32.3139,32.3139,95100.0
2014-03-14 15:50:00,40.75,40.82,40.75,40.81,301800.0,32.3218,32.3773,32.3218,32.3694,301800.0
2014-03-17 09:30:00,40.92,41.0,40.88,40.99,46900.0,32.4566,32.5201,32.4249,32.5122,46900.0
2014-03-17 09:40:00,41.0,41.1,40.99,41.04,25100.0,32.5201,32.5994,32.5122,32.5518,25100.0
2014-03-17 09:50:00,41.05,41.05,40.99,40.99,25500.0,32.5598,32.5598,32.5122,32.5122,25500.0
2014-03-17 10:00:00,41.0,41.04,40.97,41.0,32300.0,32.5201,32.5518,32.4963,32.5201,32300.0
2014-03-17 10:10:00,41.01,41.02,40.97,40.99,23500.0,32.528,32.536,32.4963,32.5122,23500.0
2014-03-17 10:20:00,40.99,41.03,40.97,40.98,54900.0,32.5122,32.5439,32.4963,32.5042,54900.0
2014-03-17 10:30:00,40.98,41.08,40.96,41.06,88400.0,32.5042,32.5835,32.4884,32.5677,88400.0
2014-03-17 10:40:00,41.06,41.06,40.93,40.93,46800.0,32.5677,32.5677,32.4646,32.4646,46800.0
2014-03-17 10:50:00,40.94,40.98,40.9,40.91,21000.0,32.4725,32.5042,32.4408,32.4487,21000.0
2014-03-17 11:00:00,40.89,40.94,40.89,40.93,23400.0,32.4328,32.4725,32.4328,32.4646,23400.0
2014-03-17 11:10:00,40.93,40.97,40.92,40.94,16300.0,32.4646,32.4963,32.4566,32.4725,16300.0
2014-03-17 11:20:00,40.94,40.98,40.9,40.94,31600.0,32.4725,32.5042,32.4408,32.4725,31600.0
2014-03-17 11:30:00,40.93,41.01,40.93,41.01,26100.0,32.4646,32.528,32.4646,32.528,26100.0
2014-03-17 11:40:00,41.0,41.01,40.96,40.99,19200.0,32.5201,32.528,32.4884,32.5122,19200.0
2014-03-17 11:50:00,41.0,41.04,40.99,41.02,18000.0,32.5201,32.5518,32.5122,32.536,18000.0
2014-03-17 12:00:00,41.02,41.05,41.01,41.01,17700.0,32.536,32.5598,32.528,32.528,17700.0
2014-03-17 12:10:00,41.01,41.09,41.0,41.04,26600.0,32.528,32.5915,32.5201,32.5518,26600.0
2014-03-17 12:20:00,41.04,41.05,41.02,41.05,18400.0,32.5518,32.5598,32.536,32.5598,18400.0
2014-03-17 12:30:00,41.05,41.07,41.0,41.01,20000.0,32.5598,32.5756,32.5201,32.528,20000.0
2014-03-17 12:40:00,41.01,41.02,40.95,40.95,24300.0,32.528,32.536,32.4804,32.4804,24300.0
2014-03-17 12:50:00,40.95,40.96,40.91,40.92,29700.0,32.4804,32.4884,32.4487,32.4566,29700.0
2014-03-17 13:00:00,40.93,40.94,40.91,40.93,22100.0,32.4646,32.4725,32.4487,32.4646,22100.0
2014-03-17 13:10:00,40.94,40.94,40.89,40.92,23500.0,32.4725,32.4725,32.4328,32.4566,23500.0
2014-03-17 13:20:00,40.92,40.93,40.9,40.91,25400.0,32.4566,32.4646,32.4408,32.4487,25400.0
2014-03-17 13:30:00,40.92,40.94,40.91,40.93,20200.0,32.4566,32.4725,32.4487,32.4646,20200.0
2014-03-17 13:40:00,40.94,40.95,40.91,40.94,10800.0,32.4725,32.4804,32.4487,32.4725,10800.0
2014-03-17 13:50:00,40.94,40.95,40.9,40.94,22900.0,32.4725,32.4804,32.4408,32.4725,22900.0
2014-03-17 14:00:00,40.94,40.95,40.91,40.95,23200.0,32.4725,32.4804,32.4487,32.4804,23200.0
2014-03-17 14:10:00,40.94,40.96,40.91,40.94,23700.0,32.4725,32.4884,32.4487,32.4725,23700.0
2014-03-17 14:20:00,40.93,41.01,40.93,41.0,38200.0,32.4646,32.528,32.4646,32.5201,38200.0
2014-03-17 14:30:00,41.0,41.0,40.96,40.99,35800.0,32.5201,32.5201,32.4884,32.5122,35800.0
2014-03-17 14:40:00,40.99,41.01,40.98,41.0,27200.0,32.5122,32.528,32.5042,32.5201,27200.0
2014-03-17 14:50:00,41.01,41.01,40.98,41.0,33500.0,32.528,32.528,32.5042,32.5201,33500.0
2014-03-17 15:00:00,40.99,41.01,40.97,41.0,55000.0,32.5122,32.528,32.4963,32.5201,55000.0
2014-03-17 15:10:00,41.0,41.01,40.99,41.0,45900.0,32.5201,32.528,32.5122,32.5201,45900.0
2014-03-17 15:20:00,41.01,41.02,41.0,41.01,38000.0,32.528,32.536,32.5201,32.528,38000.0
2014-03-17 15:30:00,41.01,41.05,41.0,41.04,57400.0,32.528,32.5598,32.5201,32.5518,57400.0
2014-03-17 15:40:00,41.03,41.04,40.99,41.0,115100.0,32.5439,32.5518,32.5122,32.5201,115100.0
2014-03-17 15:50:00,41.0,41.06,41.0,41.05,133800.0,32.5201,32.5677,32.5201,32.5598,133800.0
2014-03-18 09:30:00,41.09,41.22,41.09,41.14,53700.0,32.5915,32.6946,32.5915,32.6311,53700.0
2014-03-18 09:40:00,41.13,41.25,41.09,41.25,27900.0,32.6232,32.7184,32.5915,32.7184,27900.0
2014-03-18 09:50:00,41.25,41.33,41.25,41.29,25600.0,32.7184,32.7818,32.7184,32.7501,25600.0
2014-03-18 10:00:00,41.29,41.32,41.25,41.25,12900.0,32.7501,32.7739,32.7184,32.7184,12900.0
2014-03-18 10:10:00,41.26,41.34,41.26,41.32,27100.0,32.7263,32.7898,32.7263,32.7739,27100.0
2014-03-18 10:20:00,41.33,41.35,41.32,41.35,19300.0,32.7818,32.7977,32.7739,32.7977,19300.0
2014-03-18 10:30:00,41.35,41.38,41.34,41.36,33500.0,32.7977,32.8215,32.7898,32.8056,33500.0
2014-03-18 10:40:00,41.36,41.36,41.26,41.28,60600.0,32.8056,32.8056,32.7263,32.7422,60600.0
2014-03-18 10:50:00,41.28,41.28,41.16,41.17,29900.0,32.7422,32.7422,32.647,32.6549,29900.0
2014-03-18 11:00:00,41.17,41.2,41.16,41.18,55200.0,32.6549,32.6787,32.647,32.6629,55200.0
2014-03-18 11:10:00,41.18,41.2,41.12,41.16,23500.0,32.6629,32.6787,32.6153,32.647,23500.0
2014-03-18 11:20:00,41.16,41.23,41.13,41.21,42300.0,32.647,32.7025,32.6232,32.6867,42300.0
2014-03-18 11:30:00,41.22,41.25,41.21,41.21,12700.0,32.6946,32.7184,32.6867,32.6867,12700.0
2014-03-18 11:40:00,41.21,41.25,41.18,41.22,29800.0,32.6867,32.7184,32.6629,32.6946,29800.0
2014-03-18 11:50:00,41.21,41.32,41.21,41.32,20600.0,32.6867,32.7739,32.6867,32.7739,20600.0
2014-03-18 12:00:00,41.32,41.32,41.24,41.27,21000.0,32.7739,32.7739,32.7105,32.7343,21000.0
2014-03-18 12:10:00,41.27,41.28,41.21,41.23,13200.0,32.7343,32.7422,32.6867,32.7025,13200.0
2014-03-18 12:20:00,41.23,41.28,41.17,41.25,30100.0,32.7025,32.7422,32.6549,32.7184,30100.0
2014-03-18 12:30:00,41.25,41.29,41.22,41.29,25600.0,32.7184,32.7501,32.6946,32.7501,25600.0
2014-03-18 12:40:00,41.29,41.31,41.26,41.3,20700.0,32.7501,32.766,32.7263,32.758,20700.0
2014-03-18 12:50:00,41.29,41.3,41.25,41.28,20900.0,32.7501,32.758,32.7184,32.7422,20900.0
2014-03-18 13:00:00,41.28,41.28,41.23,41.28,20900.0,32.7422,32.7422,32.7025,32.7422,20900.0
2014-03-18 13:10:00,41.27,41.28,41.26,41.26,14400.0,32.7343,32.7422,32.7263,32.7263,14400.0
2014-03-18 13:20:00,41.26,41.34,41.26,41.33,29200.0,32.7263,32.7898,32.7263,32.7818,29200.0
2014-03-18 13:30:00,41.33,41.34,41.27,41.27,9500.0,32.7818,32.7898,32.7343,32.7343,9500.0
2014-03-18 13:40:00,41.27,41.34,41.27,41.3,25900.0,32.7343,32.7898,32.7343,32.758,25900.0
2014-03-18 13:50:00,41.3,41.32,41.3,41.31,10100.0,32.758,32.7739,32.758,32.766,10100.0
2014-03-18 14:00:00,41.31,41.35,41.3,41.33,20600.0,32.766,32.7977,32.758,32.7818,20600.0
2014-03-18 14:10:00,41.34,41.34,41.29,41.29,18200.0,32.7898,32.7898,32.7501,32.7501,18200.0
2014-03-18 14:20:00,41.3,41.35,41.3,41.33,20500.0,32.758,32.7977,32.758,32.7818,20500.0
2014-03-18 14:30:00,41.33,41.34,41.26,41.27,19600.0,32.7818,32.7898,32.7263,32.7343,19600.0
2014-03-18 14:40:00,41.27,41.33,41.27,41.33,19500.0,32.7343,32.7818,32.7343,32.7818,19500.0
2014-03-18 14:50:00,41.33,41.35,41.31,41.33,24000.0,32.7818,32.7977,32.766,32.7818,24000.0
2014-03-18 15:00:00,41.33,41.34,41.29,41.29,15000.0,32.7818,32.7898,32.7501,32.7501,15000.0
2014-03-18 15:10:00,41.29,41.31,41.28,41.31,21700.0,32.7501,32.766,32.7422,32.766,21700.0
2014-03-18 15:20:00,41.3,41.33,41.27,41.27,49500.0,32.758,32.7818,32.7343,32.7343,49500.0
2014-03-18 15:30:00,41.27,41.35,41.27,41.34,44200.0,32.7343,32.7977,32.7343,32.7898,44200.0
2014-03-18 15:40:00,41.33,41.34,41.27,41.27,49600.0,32.7818,32.7898,32.7343,32.7343,49600.0
2014-03-18 15:50:00,41.27,41.31,41.26,41.31,127400.0,32.7343,32.766,32.7263,32.766,127400.0
2014-03-19 09:30:00,41.25,41.25,41.17,41.25,31300.0,32.7184,32.7184,32.6549,32.7184,31300.0
2014-03-19 09:40:00,41.27,41.33,41.23,41.26,26000.0,32.7343,32.7818,32.7025,32.7263,26000.0
2014-03-19 09:50:00,41.26,41.29,41.22,41.28,16800.0,32.7263,32.7501,32.6946,32.7422,16800.0
2014-03-19 10:00:00,41.27,41.3,41.24,41.28,24400.0,32.7343,32.758,32.7105,32.7422,24400.0
2014-03-19 10:10:00,41.27,41.38,41.26,41.38,24600.0,32.7343,32.8215,32.7263,32.8215,24600.0
2014-03-19 10:20:00,41.38,41.46,41.35,41.46,19000.0,32.8215,32.885,32.7977,32.885,19000.0
2014-03-19 10:30:00,41.45,41.49,41.42,41.49,34100.0,32.877,32.9087,32.8532,32.9087,34100.0
2014-03-19 10:40:00,41.49,41.49,41.45,41.49,39500.0,32.9087,32.9087,32.877,32.9087,39500.0
2014-03-19 10:50:00,41.5,41.51,41.41,41.41,14900.0,32.9167,32.9246,32.8453,32.8453,14900.0
2014-03-19 11:00:00,41.41,41.45,41.39,41.41,12100.0,32.8453,32.877,32.8294,32.8453,12100.0
2014-03-19 11:10:00,41.42,41.47,41.42,41.44,17100.0,32.8532,32.8929,32.8532,32.8691,17100.0
2014-03-19 11:20:00,41.44,41.46,41.43,41.44,9800.0,32.8691,32.885,32.8612,32.8691,9800.0
2014-03-19 11:30:00,41.43,41.45,41.39,41.41,20300.0,32.8612,32.877,32.8294,32.8453,20300.0
2014-03-19 11:40:00,41.41,41.42,41.4,41.42,10900.0,32.8453,32.8532,32.8374,32.8532,10900.0
2014-03-19 11:50:00,41.41,41.43,41.39,41.4,14700.0,32.8453,32.8612,32.8294,32.8374,14700.0
2014-03-19 12:00:00,41.39,41.4,41.35,41.36,11500.0,32.8294,32.8374,32.7977,32.8056,11500.0
2014-03-19 12:10:00,41.36,41.37,41.33,41.34,13700.0,32.8056,32.8136,32.7818,32.7898,13700.0
2014-03-19 12:20:00,41.33,41.33,41.3,41.33,15600.0,32.7818,32.7818,32.758,32.7818,15600.0
2014-03-19 12:30:00,41.32,41.32,41.29,41.31,12100.0,32.7739,32.7739,32.7501,32.766,12100.0
2014-03-19 12:40:00,41.31,41.35,41.3,41.33,14700.0,32.766,32.7977,32.758,32.7818,14700.0
2014-03-19 12:50:00,41.33,41.36,41.29,41.36,17200.0,32.7818,32.8056,32.7501,32.8056,17200.0
2014-03-19 13:00:00,41.35,41.39,41.35,41.35,11600.0,32.7977,32.8294,32.7977,32.7977,11600.0
2014-03-19 13:10:00,41.35,41.35,41.34,41.35,7700.0,32.7977,32.7977,32.7898,32.7977,7700.0
2014-03-19 13:20:00,41.35,41.36,41.32,41.35,15700.0,32.7977,32.8056,32.7739,32.7977,15700.0
2014-03-19 13:30:00,41.35,41.36,41.34,41.34,12700.0,32.7977,32.8056,32.7898,32.7898,12700.0
2014-03-19 13:40:00,41.34,41.36,41.31,41.31,10200.0,32.7898,32.8056,32.766,32.766,10200.0
2014-03-19 13:50:00,41.32,41.35,41.28,41.33,50300.0,32.7739,32.7977,32.7422,32.7818,50300.0
2014-03-19 14:00:00,41.33,41.34,41.09,41.15,52800.0,32.7818,32.7898,32.5915,32.6391,52800.0
2014-03-19 14:10:00,41.17,41.24,41.15,41.22,29300.0,32.6549,32.7105,32.6391,32.6946,29300.0
2014-03-19 14:20:00,41.22,41.29,41.21,41.26,30700.0,32.6946,32.7501,32.6867,32.7263,30700.0
2014-03-19 14:30:00,41.26,41.3,41.2,41.2,44400.0,32.7263,32.758,32.6787,32.6787,44400.0
2014-03-19 14:40:00,41.2,41.25,41.14,41.21,41700.0,32.6787,32.7184,32.6311,32.6867,41700.0
2014-03-19 14:50:00,41.21,41.28,41.19,41.26,36600.0,32.6867,32.7422,32.6708,32.7263,36600.0
2014-03-19 15:00:00,41.26,41.26,41.05,41.06,162900.0,32.7263,32.7263,32.5598,32.5677,162900.0
2014-03-19 15:10:00,41.06,41.08,40.96,41.03,100600.0,32.5677,32.5835,32.4884,32.5439,100600.0
2014-03-19 15:20:00,41.04,41.14,41.02,41.12,69100.0,32.5518,32.6311,32.536,32.6153,69100.0
2014-03-19 15:30:00,41.11,41.18,41.1,41.16,46300.0,32.6073,32.6629,32.5994,32.647,46300.0
2014-03-19 15:40:00,41.18,41.25,41.15,41.22,68600.0,32.6629,32.7184,32.6391,32.6946,68600.0
2014-03-19 15:50:00,41.22,41.24,41.14,41.17,213600.0,32.6946,32.7105,32.6311,32.6549,213600.0
2014-03-20 09:30:00,41.08,41.18,41.04,41.17,47200.0,32.5835,32.6629,32.5518,32.6549,47200.0
2014-03-20 09:40:00,41.18,41.18,41.04,41.06,19200.0,32.6629,32.6629,32.5518,32.5677,19200.0
2014-03-20 09:50:00,41.07,41.1,41.01,41.07,22400.0,32.5756,32.5994,32.528,32.5756,22400.0
2014-03-20 10:00:00,41.08,41.17,41.01,41.17,31800.0,32.5835,32.6549,32.528,32.6549,31800.0
2014-03-20 10:10:00,41.17,41.22,41.12,41.17,20200.0,32.6549,32.6946,32.6153,32.6549,20200.0
2014-03-20 10:20:00,41.16,41.2,41.13,41.15,23500.0,32.647,32.6787,32.6232,32.6391,23500.0
2014-03-20 10:30:00,41.15,41.24,41.15,41.2,26500.0,32.6391,32.7105,32.6391,32.6787,26500.0
2014-03-20 10:40:00,41.21,41.25,41.21,41.24,14600.0,32.6867,32.7184,32.6867,32.7105,14600.0
2014-03-20 10:50:00,41.22,41.24,41.15,41.16,14500.0,32.6946,32.7105,32.6391,32.647,14500.0
2014-03-20 11:00:00,41.16,41.16,41.12,41.14,21000.0,32.647,32.647,32.6153,32.6311,21000.0
2014-03-20 11:10:00,41.14,41.15,41.04,41.04,13000.0,32.6311,32.6391,32.5518,32.5518,13000.0
2014-03-20 11:20:00,41.03,41.05,40.99,41.05,15800.0,32.5439,32.5598,32.5122,32.5598,15800.0
2014-03-20 11:30:00,41.05,41.08,41.02,41.03,14400.0,32.5598,32.5835,32.536,32.5439,14400.0
2014-03-20 11:40:00,41.03,41.09,41.03,41.08,18300.0,32.5439,32.5915,32.5439,32.5835,18300.0
2014-03-20 11:50:00,41.07,41.1,41.07,41.09,14400.0,32.5756,32.5994,32.5756,32.5915,14400.0
2014-03-20 12:00:00,41.08,41.08,41.02,41.05,13900.0,32.5835,32.5835,32.536,32.5598,13900.0
2014-03-20 12:10:00,41.06,41.14,41.05,41.13,11100.0,32.5677,32.6311,32.5598,32.6232,11100.0
2014-03-20 12:20:00,41.11,41.23,41.11,41.22,17800.0,32.6073,32.7025,32.6073,32.6946,17800.0
2014-03-20 12:30:00,41.22,41.22,41.19,41.21,8700.0,32.6946,32.6946,32.6708,32.6867,8700.0
2014-03-20 12:40:00,41.2,41.31,41.19,41.31,20300.0,32.6787,32.766,32.6708,32.766,20300.0
2014-03-20 12:50:00,41.31,41.31,41.25,41.26,13400.0,32.766,32.766,32.7184,32.7263,13400.0
2014-03-20 13:00:00,41.27,41.28,41.24,41.24,10600.0,32.7343,32.7422,32.7105,32.7105,10600.0
2014-03-20 13:10:00,41.23,41.23,41.19,41.19,17100.0,32.7025,32.7025,32.6708,32.6708,17100.0
2014-03-20 13:20:00,41.19,41.19,41.15,41.15,7400.0,32.6708,32.6708,32.6391,32.6391,7400.0
2014-03-20 13:30:00,41.15,41.17,41.13,41.13,23000.0,32.6391,32.6549,32.6232,32.6232,23000.0
2014-03-20 13:40:00,41.13,41.14,41.09,41.11,29800.0,32.6232,32.6311,32.5915,32.6073,29800.0
2014-03-20 13:50:00,41.11,41.17,41.1,41.17,66900.0,32.6073,32.6549,32.5994,32.6549,66900.0
2014-03-20 14:00:00,41.18,41.2,41.15,41.17,13900.0,32.6629,32.6787,32.6391,32.6549,13900.0
2014-03-20 14:10:00,41.17,41.17,41.12,41.14,14100.0,32.6549,32.6549,32.6153,32.6311,14100.0
2014-03-20 14:20:00,41.15,41.17,41.14,41.17,21200.0,32.6391,32.6549,32.6311,32.6549,21200.0
2014-03-20 14:30:00,41.17,41.17,41.14,41.15,6000.0,32.6549,32.6549,32.6311,32.6391,6000.0
2014-03-20 14:40:00,41.15,41.16,41.13,41.16,15200.0,32.6391,32.647,32.6232,32.647,15200.0
2014-03-20 14:50:00,41.15,41.17,41.15,41.15,6900.0,32.6391,32.6549,32.6391,32.6391,6900.0
2014-03-20 15:00:00,41.15,41.15,41.1,41.13,18900.0,32.6391,32.6391,32.5994,32.6232,18900.0
2014-03-20 15:10:00,41.12,41.13,41.1,41.1,12200.0,32.6153,32.6232,32.5994,32.5994,12200.0
2014-03-20 15:20:00,41.1,41.11,41.03,41.03,40400.0,32.5994,32.6073,32.5439,32.5439,40400.0
2014-03-20 15:30:00,41.04,41.09,41.04,41.05,39800.0,32.5518,32.5915,32.5518,32.5598,39800.0
2014-03-20 15:40:00,41.05,41.06,41.02,41.02,58400.0,32.5598,32.5677,32.536,32.536,58400.0
2014-03-20 15:50:00,41.02,41.07,40.99,41.07,136700.0,32.536,32.5756,32.5122,32.5756,136700.0
2014-03-21 09:30:00,41.43,41.51,41.28,41.32,540000.0,32.8612,32.9246,32.7422,32.7739,540000.0
2014-03-21 09:40:00,41.34,41.38,41.28,41.32,33700.0,32.7898,32.8215,32.7422,32.7739,33700.0
2014-03-21 09:50:00,41.33,41.42,41.33,41.4,30600.0,32.7818,32.8532,32.7818,32.8374,30600.0
2014-03-21 10:00:00,41.41,41.48,41.4,41.44,48800.0,32.8453,32.9008,32.8374,32.8691,48800.0
2014-03-21 10:10:00,41.43,41.45,41.39,41.4,55100.0,32.8612,32.877,32.8294,32.8374,55100.0
2014-03-21 10:20:00,41.39,41.41,41.34,41.39,35400.0,32.8294,32.8453,32.7898,32.8294,35400.0
2014-03-21 10:30:00,41.38,41.39,41.34,41.34,23900.0,32.8215,32.8294,32.7898,32.7898,23900.0
2014-03-21 10:40:00,41.34,41.36,41.3,41.36,19600.0,32.7898,32.8056,32.758,32.8056,19600.0
2014-03-21 10:50:00,41.36,41.41,41.36,41.41,34200.0,32.8056,32.8453,32.8056,32.8453,34200.0
2014-03-21 11:00:00,41.42,41.46,41.41,41.41,24700.0,32.8532,32.885,32.8453,32.8453,24700.0
2014-03-21 11:10:00,41.41,41.42,41.37,41.38,27400.0,32.8453,32.8532,32.8136,32.8215,27400.0
2014-03-21 11:20:00,41.39,41.39,41.32,41.32,27000.0,32.8294,32.8294,32.7739,32.7739,27000.0
2014-03-21 11:30:00,41.32,41.34,41.23,41.23,32900.0,32.7739,32.7898,32.7025,32.7025,32900.0
2014-03-21 11:40:00,41.23,41.24,41.15,41.15,24600.0,32.7025,32.7105,32.6391,32.6391,24600.0
2014-03-21 11:50:00,41.15,41.18,41.12,41.12,25800.0,32.6391,32.6629,32.6153,32.6153,25800.0
2014-03-21 12:00:00,41.12,41.23,41.12,41.22,25000.0,32.6153,32.7025,32.6153,32.6946,25000.0
2014-03-21 12:10:00,41.23,41.23,41.17,41.17,24700.0,32.7025,32.7025,32.6549,32.6549,24700.0
2014-03-21 12:20:00,41.18,41.18,41.13,41.16,55900.0,32.6629,32.6629,32.6232,32.647,55900.0
2014-03-21 12:30:00,41.15,41.16,41.09,41.09,44500.0,32.6391,32.647,32.5915,32.5915,44500.0
2014-03-21 12:40:00,41.09,41.1,41.07,41.07,28800.0,32.5915,32.5994,32.5756,32.5756,28800.0
2014-03-21 12:50:00,41.07,41.08,41.03,41.06,26200.0,32.5756,32.5835,32.5439,32.5677,26200.0
2014-03-21 13:00:00,41.06,41.08,41.04,41.04,40700.0,32.5677,32.5835,32.5518,32.5518,40700.0
2014-03-21 13:10:00,41.05,41.05,40.97,41.02,57300.0,32.5598,32.5598,32.4963,32.536,57300.0
2014-03-21 13:20:00,41.02,41.04,40.97,40.98,26800.0,32.536,32.5518,32.4963,32.5042,26800.0
2014-03-21 13:30:00,40.98,41.06,40.97,41.05,42800.0,32.5042,32.5677,32.4963,32.5598,42800.0
2014-03-21 13:40:00,41.04,41.05,40.99,40.99,28000.0,32.5518,32.5598,32.5122,32.5122,28000.0
2014-03-21 13:50:00,41.0,41.0,40.96,40.96,34400.0,32.5201,32.5201,32.4884,32.4884,34400.0
2014-03-21 14:00:00,40.96,40.98,40.93,40.97,24300.0,32.4884,32.5042,32.4646,32.4963,24300.0
2014-03-21 14:10:00,40.97,40.98,40.95,40.96,44900.0,32.4963,32.5042,32.4804,32.4884,44900.0
2014-03-21 14:20:00,40.96,40.97,40.94,40.94,34800.0,32.4884,32.4963,32.4725,32.4725,34800.0
2014-03-21 14:30:00,40.93,40.95,40.9,40.93,41200.0,32.4646,32.4804,32.4408,32.4646,41200.0
2014-03-21 14:40:00,40.94,40.98,40.93,40.98,22600.0,32.4725,32.5042,32.4646,32.5042,22600.0
2014-03-21 14:50:00,40.97,41.0,40.97,40.98,40600.0,32.4963,32.5201,32.4963,32.5042,40600.0
2014-03-21 15:00:00,40.97,40.97,40.93,40.95,64300.0,32.4963,32.4963,32.4646,32.4804,64300.0
2014-03-21 15:10:00,40.95,40.97,40.87,40.87,86700.0,32.4804,32.4963,32.417,32.417,86700.0
2014-03-21 15:20:00,40.88,40.91,40.84,40.9,108200.0,32.4249,32.4487,32.3932,32.4408,108200.0
2014-03-21 15:30:00,40.9,40.91,40.82,40.82,70700.0,32.4408,32.4487,32.3773,32.3773,70700.0
2014-03-21 15:40:00,40.81,40.84,40.73,40.75,170400.0,32.3694,32.3932,32.3059,32.3218,170400.0
2014-03-21 15:50:00,40.74,40.76,40.71,40.74,398800.0,32.3139,32.3297,32.2901,32.3139,398800.0
2014-03-24 09:30:00,40.91,41.14,40.88,41.14,102500.0,32.4487,32.6311,32.4249,32.6311,102500.0
2014-03-24 09:40:00,41.14,41.15,40.93,40.98,81500.0,32.6311,32.6391,32.4646,32.5042,81500.0
2014-03-24 09:50:00,40.99,41.05,40.87,40.87,55500.0,32.5122,32.5598,32.417,32.417,55500.0
2014-03-24 10:00:00,40.88,40.96,40.86,40.96,59000.0,32.4249,32.4884,32.4091,32.4884,59000.0
2014-03-24 10:10:00,40.95,40.98,40.9,40.94,32200.0,32.4804,32.5042,32.4408,32.4725,32200.0
2014-03-24 10:20:00,40.94,40.95,40.85,40.87,28100.0,32.4725,32.4804,32.4011,32.417,28100.0
2014-03-24 10:30:00,40.87,40.89,40.8,40.86,65300.0,32.417,32.4328,32.3615,32.4091,65300.0
2014-03-24 10:40:00,40.87,40.9,40.81,40.83,43800.0,32.417,32.4408,32.3694,32.3853,43800.0
2014-03-24 10:50:00,40.82,40.85,40.77,40.81,35500.0,32.3773,32.4011,32.3377,32.3694,35500.0
2014-03-24 11:00:00,40.81,40.81,40.73,40.77,51900.0,32.3694,32.3694,32.3059,32.3377,51900.0
2014-03-24 11:10:00,40.77,40.78,40.72,40.73,37700.0,32.3377,32.3456,32.298,32.3059,37700.0
2014-03-24 11:20:00,40.74,40.75,40.72,40.72,30200.0,32.3139,32.3218,32.298,32.298,30200.0
2014-03-24 11:30:00,40.72,40.72,40.68,40.71,27500.0,32.298,32.298,32.2663,32.2901,27500.0
2014-03-24 11:40:00,40.72,40.72,40.65,40.69,23400.0,32.298,32.298,32.2425,32.2742,23400.0
2014-03-24 11:50:00,40.69,40.7,40.65,40.65,26100.0,32.2742,32.2821,32.2425,32.2425,26100.0
2014-03-24 12:00:00,40.65,40.68,40.58,40.6,55100.0,32.2425,32.2663,32.187,32.2028,55100.0
2014-03-24 12:10:00,40.59,40.59,40.53,40.54,43000.0,32.1949,32.1949,32.1473,32.1552,43000.0
2014-03-24 12:20:00,40.54,40.55,40.47,40.48,33400.0,32.1552,32.1632,32.0997,32.1076,33400.0
2014-03-24 12:30:00,40.49,40.54,40.46,40.47,55600.0,32.1156,32.1552,32.0918,32.0997,55600.0
2014-03-24 12:40:00,40.47,40.47,40.42,40.46,32400.0,32.0997,32.0997,32.0601,32.0918,32400.0
2014-03-24 12:50:00,40.47,40.54,40.47,40.54,20200.0,32.0997,32.1552,32.0997,32.1552,20200.0
2014-03-24 13:00:00,40.54,40.59,40.53,40.58,27400.0,32.1552,32.1949,32.1473,32.187,27400.0
2014-03-24 13:10:00,40.58,40.59,40.55,40.55,27200.0,32.187,32.1949,32.1632,32.1632,27200.0
2014-03-24 13:20:00,40.55,40.59,40.55,40.58,34300.0,32.1632,32.1949,32.1632,32.187,34300.0
2014-03-24 13:30:00,40.57,40.65,40.57,40.62,32000.0,32.179,32.2425,32.179,32.2187,32000.0
2014-03-24 13:40:00,40.62,40.62,40.56,40.56,38700.0,32.2187,32.2187,32.1711,32.1711,38700.0
2014-03-24 13:50:00,40.57,40.66,40.56,40.65,29900.0,32.179,32.2504,32.1711,32.2425,29900.0
2014-03-24 14:00:00,40.65,40.66,40.58,40.58,44100.0,32.2425,32.2504,32.187,32.187,44100.0
2014-03-24 14:10:00,40.59,40.6,40.51,40.55,42000.0,32.1949,32.2028,32.1314,32.1632,42000.0
2014-03-24 14:20:00,40.55,40.59,40.54,40.56,45600.0,32.1632,32.1949,32.1552,32.1711,45600.0
2014-03-24 14:30:00,40.55,40.58,40.51,40.51,34300.0,32.1632,32.187,32.1314,32.1314,34300.0
2014-03-24 14:40:00,40.51,40.55,40.5,40.5,53000.0,32.1314,32.1632,32.1235,32.1235,53000.0
2014-03-24 14:50:00,40.5,40.51,40.47,40.49,29500.0,32.1235,32.1314,32.0997,32.1156,29500.0
2014-03-24 15:00:00,40.48,40.52,40.45,40.49,84800.0,32.1076,32.1394,32.0838,32.1156,84800.0
2014-03-24 15:10:00,40.49,40.49,40.41,40.43,67000.0,32.1156,32.1156,32.0521,32.068,67000.0
2014-03-24 15:20:00,40.44,40.51,40.43,40.48,130400.0,32.0759,32.1314,32.068,32.1076,130400.0
2014-03-24 15:30:00,40.48,40.58,40.48,40.57,108000.0,32.1076,32.187,32.1076,32.179,108000.0
2014-03-24 15:40:00,40.57,40.58,40.55,40.56,146500.0,32.179,32.187,32.1632,32.1711,146500.0
2014-03-24 15:50:00,40.56,40.57,40.5,40.51,319300.0,32.1711,32.179,32.1235,32.1314,319300.0
2014-03-25 09:30:00,40.66,40.89,40.66,40.76,49300.0,32.2504,32.4328,32.2504,32.3297,49300.0
2014-03-25 09:40:00,40.74,40.8,40.63,40.63,44400.0,32.3139,32.3615,32.2266,32.2266,44400.0
2014-03-25 09:50:00,40.63,40.67,40.54,40.67,32800.0,32.2266,32.2583,32.1552,32.2583,32800.0
2014-03-25 10:00:00,40.68,40.72,40.57,40.66,28800.0,32.2663,32.298,32.179,32.2504,28800.0
2014-03-25 10:10:00,40.66,40.71,40.62,40.64,25900.0,32.2504,32.2901,32.2187,32.2346,25900.0
2014-03-25 10:20:00,40.64,40.74,40.63,40.7,121800.0,32.2346,32.3139,32.2266,32.2821,121800.0
2014-03-25 10:30:00,40.71,40.73,40.67,40.67,26900.0,32.2901,32.3059,32.2583,32.2583,26900.0
2014-03-25 10:40:00,40.67,40.72,40.6,40.6,30800.0,32.2583,32.298,32.2028,32.2028,30800.0
2014-03-25 10:50:00,40.61,40.68,40.6,40.66,39400.0,32.2108,32.2663,32.2028,32.2504,39400.0
2014-03-25 11:00:00,40.65,40.7,40.62,40.68,45200.0,32.2425,32.2821,32.2187,32.2663,45200.0
2014-03-25 11:10:00,40.69,40.75,40.66,40.75,24700.0,32.2742,32.3218,32.2504,32.3218,24700.0
2014-03-25 11:20:00,40.74,40.75,40.71,40.72,21000.0,32.3139,32.3218,32.2901,32.298,21000.0
2014-03-25 11:30:00,40.72,40.77,40.69,40.74,32800.0,32.298,32.3377,32.2742,32.3139,32800.0
2014-03-25 11:40:00,40.74,40.78,40.74,40.78,21600.0,32.3139,32.3456,32.3139,32.3456,21600.0
2014-03-25 11:50:00,40.79,40.79,40.75,40.78,33100.0,32.3535,32.3535,32.3218,32.3456,33100.0
2014-03-25 12:00:00,40.79,40.8,40.76,40.79,25600.0,32.3535,32.3615,32.3297,32.3535,25600.0
2014-03-25 12:10:00,40.78,40.8,40.77,40.78,27900.0,32.3456,32.3615,32.3377,32.3456,27900.0
2014-03-25 12:20:00,40.79,40.79,40.74,40.76,30000.0,32.3535,32.3535,32.3139,32.3297,30000.0
2014-03-25 12:30:00,40.75,40.8,40.75,40.8,17000.0,32.3218,32.3615,32.3218,32.3615,17000.0
2014-03-25 12:40:00,40.81,40.83,40.78,40.8,15900.0,32.3694,32.3853,32.3456,32.3615,15900.0
2014-03-25 12:50:00,40.81,40.82,40.8,40.81,11200.0,32.3694,32.3773,32.3615,32.3694,11200.0
2014-03-25 13:00:00,40.8,40.82,40.79,40.8,12300.0,32.3615,32.3773,32.3535,32.3615,12300.0
2014-03-25 13:10:00,40.79,40.8,40.76,40.79,13200.0,32.3535,32.3615,32.3297,32.3535,13200.0
2014-03-25 13:20:00,40.79,40.86,40.79,40.84,25300.0,32.3535,32.4091,32.3535,32.3932,25300.0
2014-03-25 13:30:00,40.84,40.87,40.84,40.84,16600.0,32.3932,32.417,32.3932,32.3932,16600.0
2014-03-25 13:40:00,40.84,40.85,40.78,40.79,76400.0,32.3932,32.4011,32.3456,32.3535,76400.0
2014-03-25 13:50:00,40.79,40.79,40.74,40.75,28100.0,32.3535,32.3535,32.3139,32.3218,28100.0
2014-03-25 14:00:00,40.75,40.77,40.74,40.76,20900.0,32.3218,32.3377,32.3139,32.3297,20900.0
2014-03-25 14:10:00,40.76,40.77,40.67,40.67,37600.0,32.3297,32.3377,32.2583,32.2583,37600.0
2014-03-25 14:20:00,40.67,40.69,40.63,40.64,27500.0,32.2583,32.2742,32.2266,32.2346,27500.0
2014-03-25 14:30:00,40.64,40.66,40.63,40.66,19300.0,32.2346,32.2504,32.2266,32.2504,19300.0
2014-03-25 14:40:00,40.65,40.71,40.65,40.71,26500.0,32.2425,32.2901,32.2425,32.2901,26500.0
2014-03-25 14:50:00,40.71,40.73,40.7,40.73,26900.0,32.2901,32.3059,32.2821,32.3059,26900.0
2014-03-25 15:00:00,40.73,40.76,40.71,40.76,46300.0,32.3059,32.3297,32.2901,32.3297,46300.0
2014-03-25 15:10:00,40.75,40.77,40.75,40.76,38200.0,32.3218,32.3377,32.3218,32.3297,38200.0
2014-03-25 15:20:00,40.76,40.77,40.73,40.73,30600.0,32.3297,32.3377,32.3059,32.3059,30600.0
2014-03-25 15:30:00,40.73,40.74,40.69,40.69,79000.0,32.3059,32.3139,32.2742,32.2742,79000.0
2014-03-25 15:40:00,40.69,40.7,40.66,40.67,76200.0,32.2742,32.2821,32.2504,32.2583,76200.0
2014-03-25 15:50:00,40.66,40.7,40.61,40.62,333200.0,32.2504,32.2821,32.2108,32.2187,333200.0
2014-03-26 09:30:00,40.82,40.96,40.75,40.91,57000.0,32.3773,32.4884,32.3218,32.4487,57000.0
2014-03-26 09:40:00,40.91,40.92,40.75,40.77,37100.0,32.4487,32.4566,32.3218,32.3377,37100.0
2014-03-26 09:50:00,40.77,40.8,40.7,40.75,29300.0,32.3377,32.3615,32.2821,32.3218,29300.0
2014-03-26 10:00:00,40.75,40.76,40.7,40.74,29700.0,32.3218,32.3297,32.2821,32.3139,29700.0
2014-03-26 10:10:00,40.74,40.76,40.7,40.71,33600.0,32.3139,32.3297,32.2821,32.2901,33600.0
2014-03-26 10:20:00,40.71,40.76,40.7,40.75,22700.0,32.2901,32.3297,32.2821,32.3218,22700.0
2014-03-26 10:30:00,40.74,40.76,40.68,40.7,26600.0,32.3139,32.3297,32.2663,32.2821,26600.0
2014-03-26 10:40:00,40.69,40.7,40.6,40.62,30100.0,32.2742,32.2821,32.2028,32.2187,30100.0
2014-03-26 10:50:00,40.62,40.68,40.61,40.67,24100.0,32.2187,32.2663,32.2108,32.2583,24100.0
2014-03-26 11:00:00,40.67,40.73,40.65,40.7,27400.0,32.2583,32.3059,32.2425,32.2821,27400.0
2014-03-26 11:10:00,40.71,40.71,40.68,40.71,28100.0,32.2901,32.2901,32.2663,32.2901,28100.0
2014-03-26 11:20:00,40.71,40.75,40.7,40.7,26000.0,32.2901,32.3218,32.2821,32.2821,26000.0
2014-03-26 11:30:00,40.69,40.72,40.69,40.72,18300.0,32.2742,32.298,32.2742,32.298,18300.0
2014-03-26 11:40:00,40.71,40.72,40.69,40.7,24400.0,32.2901,32.298,32.2742,32.2821,24400.0
2014-03-26 11:50:00,40.69,40.7,40.64,40.69,37700.0,32.2742,32.2821,32.2346,32.2742,37700.0
2014-03-26 12:00:00,40.69,40.73,40.67,40.73,22600.0,32.2742,32.3059,32.2583,32.3059,22600.0
2014-03-26 12:10:00,40.73,40.73,40.7,40.71,12000.0,32.3059,32.3059,32.2821,32.2901,12000.0
2014-03-26 12:20:00,40.7,40.72,40.66,40.69,22400.0,32.2821,32.298,32.2504,32.2742,22400.0
2014-03-26 12:30:00,40.69,40.74,40.66,40.71,28700.0,32.2742,32.3139,32.2504,32.2901,28700.0
2014-03-26 12:40:00,40.71,40.75,40.7,40.74,18400.0,32.2901,32.3218,32.2821,32.3139,18400.0
2014-03-26 12:50:00,40.74,40.76,40.72,40.74,23000.0,32.3139,32.3297,32.298,32.3139,23000.0
2014-03-26 13:00:00,40.73,40.75,40.71,40.75,22200.0,32.3059,32.3218,32.2901,32.3218,22200.0
2014-03-26 13:10:00,40.75,40.75,40.73,40.73,21800.0,32.3218,32.3218,32.3059,32.3059,21800.0
2014-03-26 13:20:00,40.73,40.74,40.65,40.65,28300.0,32.3059,32.3139,32.2425,32.2425,28300.0
2014-03-26 13:30:00,40.66,40.66,40.57,40.58,49700.0,32.2504,32.2504,32.179,32.187,49700.0
2014-03-26 13:40:00,40.58,40.58,40.52,40.54,30800.0,32.187,32.187,32.1394,32.1552,30800.0
2014-03-26 13:50:00,40.53,40.58,40.51,40.56,16800.0,32.1473,32.187,32.1314,32.1711,16800.0
2014-03-26 14:00:00,40.56,40.61,40.54,40.61,20300.0,32.1711,32.2108,32.1552,32.2108,20300.0
2014-03-26 14:10:00,40.6,40.63,40.58,40.6,42600.0,32.2028,32.2266,32.187,32.2028,42600.0
2014-03-26 14:20:00,40.59,40.69,40.59,40.69,42400.0,32.1949,32.2742,32.1949,32.2742,42400.0
2014-03-26 14:30:00,40.68,40.71,40.68,40.7,35300.0,32.2663,32.2901,32.2663,32.2821,35300.0
2014-03-26 14:40:00,40.7,40.8,40.7,40.79,26800.0,32.2821,32.3615,32.2821,32.3535,26800.0
2014-03-26 14:50:00,40.79,40.81,40.76,40.76,44500.0,32.3535,32.3694,32.3297,32.3297,44500.0
2014-03-26 15:00:00,40.77,40.78,40.71,40.73,49500.0,32.3377,32.3456,32.2901,32.3059,49500.0
2014-03-26 15:10:00,40.72,40.76,40.72,40.73,33500.0,32.298,32.3297,32.298,32.3059,33500.0
2014-03-26 15:20:00,40.73,40.73,40.67,40.67,31400.0,32.3059,32.3059,32.2583,32.2583,31400.0
2014-03-26 15:30:00,40.67,40.71,40.66,40.66,38800.0,32.2583,32.2901,32.2504,32.2504,38800.0
2014-03-26 15:40:00,40.67,40.69,40.61,40.61,85400.0,32.2583,32.2742,32.2108,32.2108,85400.0
2014-03-26 15:50:00,40.62,40.62,40.5,40.53,290300.0,32.2187,32.2187,32.1235,32.1473,290300.0
2014-03-27 09:30:00,40.57,40.57,40.41,40.54,80600.0,32.179,32.179,32.0521,32.1552,80600.0
2014-03-27 09:40:00,40.53,40.65,40.46,40.63,40200.0,32.1473,32.2425,32.0918,32.2266,40200.0
2014-03-27 09:50:00,40.62,40.79,40.58,40.79,67400.0,32.2187,32.3535,32.187,32.3535,67400.0
2014-03-27 10:00:00,40.79,40.79,40.69,40.78,40600.0,32.3535,32.3535,32.2742,32.3456,40600.0
2014-03-27 10:10:00,40.78,40.81,40.76,40.8,51000.0,32.3456,32.3694,32.3297,32.3615,51000.0
2014-03-27 10:20:00,40.82,40.94,40.81,40.94,58900.0,32.3773,32.4725,32.3694,32.4725,58900.0
2014-03-27 10:30:00,40.94,40.98,40.91,40.93,41100.0,32.4725,32.5042,32.4487,32.4646,41100.0
2014-03-27 10:40:00,40.93,41.0,40.93,40.94,23600.0,32.4646,32.5201,32.4646,32.4725,23600.0
2014-03-27 10:50:00,40.93,40.94,40.86,40.91,38000.0,32.4646,32.4725,32.4091,32.4487,38000.0
2014-03-27 11:00:00,40.91,40.91,40.86,40.86,28200.0,32.4487,32.4487,32.4091,32.4091,28200.0
2014-03-27 11:10:00,40.86,40.88,40.83,40.87,30300.0,32.4091,32.4249,32.3853,32.417,30300.0
2014-03-27 11:20:00,40.87,40.92,40.86,40.9,28400.0,32.417,32.4566,32.4091,32.4408,28400.0
2014-03-27 11:30:00,40.89,40.91,40.82,40.85,54200.0,32.4328,32.4487,32.3773,32.4011,54200.0
2014-03-27 11:40:00,40.85,40.91,40.83,40.89,23100.0,32.4011,32.4487,32.3853,32.4328,23100.0
2014-03-27 11:50:00,40.89,40.96,40.87,40.94,32400.0,32.4328,32.4884,32.417,32.4725,32400.0
2014-03-27 12:00:00,40.94,40.96,40.89,40.92,25800.0,32.4725,32.4884,32.4328,32.4566,25800.0
2014-03-27 12:10:00,40.92,40.99,40.91,40.95,27700.0,32.4566,32.5122,32.4487,32.4804,27700.0
2014-03-27 12:20:00,40.95,40.99,40.94,40.99,23800.0,32.4804,32.5122,32.4725,32.5122,23800.0
2014-03-27 12:30:00,40.99,41.03,40.98,41.03,31300.0,32.5122,32.5439,32.5042,32.5439,31300.0
2014-03-27 12:40:00,41.03,41.06,41.0,41.05,27000.0,32.5439,32.5677,32.5201,32.5598,27000.0
2014-03-27 12:50:00,41.05,41.08,41.03,41.06,19500.0,32.5598,32.5835,32.5439,32.5677,19500.0
2014-03-27 13:00:00,41.07,41.1,41.05,41.05,25200.0,32.5756,32.5994,32.5598,32.5598,25200.0
2014-03-27 13:10:00,41.05,41.07,41.02,41.03,25300.0,32.5598,32.5756,32.536,32.5439,25300.0
2014-03-27 13:20:00,41.02,41.05,41.02,41.04,14700.0,32.536,32.5598,32.536,32.5518,14700.0
2014-03-27 13:30:00,41.04,41.05,41.0,41.0,20000.0,32.5518,32.5598,32.5201,32.5201,20000.0
2014-03-27 13:40:00,41.01,41.05,40.99,40.99,36200.0,32.528,32.5598,32.5122,32.5122,36200.0
2014-03-27 13:50:00,40.99,41.0,40.97,41.0,23800.0,32.5122,32.5201,32.4963,32.5201,23800.0
2014-03-27 14:00:00,40.99,41.01,40.93,40.95,30800.0,32.5122,32.528,32.4646,32.4804,30800.0
2014-03-27 14:10:00,40.96,40.96,40.88,40.88,50600.0,32.4884,32.4884,32.4249,32.4249,50600.0
2014-03-27 14:20:00,40.89,40.92,40.89,40.91,18000.0,32.4328,32.4566,32.4328,32.4487,18000.0
2014-03-27 14:30:00,40.9,40.91,40.84,40.85,34900.0,32.4408,32.4487,32.3932,32.4011,34900.0
2014-03-27 14:40:00,40.86,40.89,40.86,40.89,25500.0,32.4091,32.4328,32.4091,32.4328,25500.0
2014-03-27 14:50:00,40.88,40.89,40.83,40.86,30700.0,32.4249,32.4328,32.3853,32.4091,30700.0
2014-03-27 15:00:00,40.85,40.87,40.82,40.85,34100.0,32.4011,32.417,32.3773,32.4011,34100.0
2014-03-27 15:10:00,40.85,40.91,40.84,40.86,59000.0,32.4011,32.4487,32.3932,32.4091,59000.0
2014-03-27 15:20:00,40.86,40.88,40.84,40.86,38800.0,32.4091,32.4249,32.3932,32.4091,38800.0
2014-03-27 15:30:00,40.86,40.91,40.86,40.91,63000.0,32.4091,32.4487,32.4091,32.4487,63000.0
2014-03-27 15:40:00,40.9,40.91,40.88,40.89,54800.0,32.4408,32.4487,32.4249,32.4328,54800.0
2014-03-27 15:50:00,40.88,40.95,40.88,40.9,139400.0,32.4249,32.4804,32.4249,32.4408,139400.0
2014-03-28 09:30:00,41.13,41.2,41.0,41.18,58000.0,32.6232,32.6787,32.5201,32.6629,58000.0
2014-03-28 09:40:00,41.19,41.27,41.18,41.24,41900.0,32.6708,32.7343,32.6629,32.7105,41900.0
2014-03-28 09:50:00,41.24,41.25,41.17,41.25,51400.0,32.7105,32.7184,32.6549,32.7184,51400.0
2014-03-28 10:00:00,41.25,41.28,41.21,41.24,33400.0,32.7184,32.7422,32.6867,32.7105,33400.0
2014-03-28 10:10:00,41.24,41.24,41.15,41.2,39500.0,32.7105,32.7105,32.6391,32.6787,39500.0
2014-03-28 10:20:00,41.2,41.21,41.14,41.16,34200.0,32.6787,32.6867,32.6311,32.647,34200.0
2014-03-28 10:30:00,41.16,41.28,41.16,41.27,63300.0,32.647,32.7422,32.647,32.7343,63300.0
2014-03-28 10:40:00,41.27,41.3,41.23,41.3,20800.0,32.7343,32.758,32.7025,32.758,20800.0
2014-03-28 10:50:00,41.3,41.32,41.27,41.3,40700.0,32.758,32.7739,32.7343,32.758,40700.0
2014-03-28 11:00:00,41.31,41.31,41.28,41.29,19500.0,32.766,32.766,32.7422,32.7501,19500.0
2014-03-28 11:10:00,41.29,41.3,41.27,41.3,23900.0,32.7501,32.758,32.7343,32.758,23900.0
2014-03-28 11:20:00,41.29,41.3,41.27,41.28,20400.0,32.7501,32.758,32.7343,32.7422,20400.0
2014-03-28 11:30:00,41.28,41.3,41.27,41.28,23400.0,32.7422,32.758,32.7343,32.7422,23400.0
2014-03-28 11:40:00,41.28,41.32,41.27,41.29,23300.0,32.7422,32.7739,32.7343,32.7501,23300.0
2014-03-28 11:50:00,41.3,41.34,41.3,41.34,14700.0,32.758,32.7898,32.758,32.7898,14700.0
2014-03-28 12:00:00,41.34,41.4,41.34,41.4,44400.0,32.7898,32.8374,32.7898,32.8374,44400.0
2014-03-28 12:10:00,41.4,41.46,41.39,41.46,41200.0,32.8374,32.885,32.8294,32.885,41200.0
2014-03-28 12:20:00,41.46,41.47,41.45,41.46,22400.0,32.885,32.8929,32.877,32.885,22400.0
2014-03-28 12:30:00,41.45,41.47,41.4,41.4,28500.0,32.877,32.8929,32.8374,32.8374,28500.0
2014-03-28 12:40:00,41.4,41.42,41.38,41.41,23000.0,32.8374,32.8532,32.8215,32.8453,23000.0
2014-03-28 12:50:00,41.4,41.41,41.33,41.33,10800.0,32.8374,32.8453,32.7818,32.7818,10800.0
2014-03-28 13:00:00,41.33,41.33,41.29,41.32,22400.0,32.7818,32.7818,32.7501,32.7739,22400.0
2014-03-28 13:10:00,41.33,41.34,41.28,41.3,24000.0,32.7818,32.7898,32.7422,32.758,24000.0
2014-03-28 13:20:00,41.29,41.32,41.28,41.32,19200.0,32.7501,32.7739,32.7422,32.7739,19200.0
2014-03-28 13:30:00,41.31,41.31,41.27,41.3,9900.0,32.766,32.766,32.7343,32.758,9900.0
2014-03-28 13:40:00,41.31,41.31,41.3,41.3,8600.0,32.766,32.766,32.758,32.758,8600.0
2014-03-28 13:50:00,41.3,41.34,41.3,41.34,24700.0,32.758,32.7898,32.758,32.7898,24700.0
2014-03-28 14:00:00,41.33,41.33,41.26,41.26,13000.0,32.7818,32.7818,32.7263,32.7263,13000.0
2014-03-28 14:10:00,41.27,41.27,41.18,41.19,16100.0,32.7343,32.7343,32.6629,32.6708,16100.0
2014-03-28 14:20:00,41.18,41.26,41.18,41.25,37100.0,32.6629,32.7263,32.6629,32.7184,37100.0
2014-03-28 14:30:00,41.25,41.27,41.21,41.21,17200.0,32.7184,32.7343,32.6867,32.6867,17200.0
2014-03-28 14:40:00,41.22,41.22,41.14,41.17,46200.0,32.6946,32.6946,32.6311,32.6549,46200.0
2014-03-28 14:50:00,41.18,41.22,41.17,41.22,33500.0,32.6629,32.6946,32.6549,32.6946,33500.0
2014-03-28 15:00:00,41.21,41.24,41.21,41.23,63300.0,32.6867,32.7105,32.6867,32.7025,63300.0
2014-03-28 15:10:00,41.23,41.25,41.18,41.2,42800.0,32.7025,32.7184,32.6629,32.6787,42800.0
2014-03-28 15:20:00,41.21,41.22,41.19,41.2,61300.0,32.6867,32.6946,32.6708,32.6787,61300.0
2014-03-28 15:30:00,41.2,41.21,41.19,41.2,56800.0,32.6787,32.6867,32.6708,32.6787,56800.0
2014-03-28 15:40:00,41.19,41.2,41.13,41.15,72000.0,32.6708,32.6787,32.6232,32.6391,72000.0
2014-03-28 15:50:00,41.15,41.16,41.12,41.16,163600.0,32.6391,32.647,32.6153,32.647,163600.0
2014-03-31 09:30:00,41.37,41.48,41.34,41.45,53900.0,32.8136,32.9008,32.7898,32.877,53900.0
2014-03-31 09:40:00,41.42,41.47,41.35,41.45,22400.0,32.8532,32.8929,32.7977,32.877,22400.0
2014-03-31 09:50:00,41.44,41.47,41.38,41.45,51000.0,32.8691,32.8929,32.8215,32.877,51000.0
2014-03-31 10:00:00,41.45,41.56,41.42,41.56,81400.0,32.877,32.9643,32.8532,32.9643,81400.0
2014-03-31 10:10:00,41.54,41.61,41.52,41.55,51800.0,32.9484,33.0039,32.9325,32.9563,51800.0
2014-03-31 10:20:00,41.55,41.66,41.53,41.64,69500.0,32.9563,33.0436,32.9405,33.0277,69500.0
2014-03-31 10:30:00,41.64,41.68,41.61,41.66,86900.0,33.0277,33.0595,33.0039,33.0436,86900.0
2014-03-31 10:40:00,41.66,41.71,41.63,41.68,46600.0,33.0436,33.0832,33.0198,33.0595,46600.0
2014-03-31 10:50:00,41.67,41.69,41.63,41.63,20400.0,33.0515,33.0674,33.0198,33.0198,20400.0
2014-03-31 11:00:00,41.64,41.72,41.63,41.72,57900.0,33.0277,33.0912,33.0198,33.0912,57900.0
2014-03-31 11:10:00,41.7,41.77,41.69,41.77,82400.0,33.0753,33.1308,33.0674,33.1308,82400.0
2014-03-31 11:20:00,41.77,41.78,41.74,41.78,30700.0,33.1308,33.1388,33.107,33.1388,30700.0
2014-03-31 11:30:00,41.77,41.82,41.74,41.8,58100.0,33.1308,33.1705,33.107,33.1546,58100.0
2014-03-31 11:40:00,41.8,41.84,41.79,41.82,36700.0,33.1546,33.1864,33.1467,33.1705,36700.0
2014-03-31 11:50:00,41.82,41.87,41.82,41.86,45100.0,33.1705,33.2102,33.1705,33.2022,45100.0
2014-03-31 12:00:00,41.86,41.94,41.84,41.94,98500.0,33.2022,33.2657,33.1864,33.2657,98500.0
2014-03-31 12:10:00,41.94,41.96,41.88,41.91,253800.0,33.2657,33.2815,33.2181,33.2419,253800.0
2014-03-31 12:20:00,41.91,41.95,41.91,41.92,44800.0,33.2419,33.2736,33.2419,33.2498,44800.0
2014-03-31 12:30:00,41.91,41.92,41.82,41.82,26700.0,33.2419,33.2498,33.1705,33.1705,26700.0
2014-03-31 12:40:00,41.82,41.84,41.8,41.84,20000.0,33.1705,33.1864,33.1546,33.1864,20000.0
2014-03-31 12:50:00,41.84,41.85,41.81,41.83,20100.0,33.1864,33.1943,33.1626,33.1784,20100.0
2014-03-31 13:00:00,41.85,41.85,41.79,41.82,49600.0,33.1943,33.1943,33.1467,33.1705,49600.0
2014-03-31 13:10:00,41.82,41.83,41.78,41.78,11700.0,33.1705,33.1784,33.1388,33.1388,11700.0
2014-03-31 13:20:00,41.77,41.91,41.76,41.89,171200.0,33.1308,33.2419,33.1229,33.226,171200.0
2014-03-31 13:30:00,41.9,41.93,41.87,41.9,40400.0,33.234,33.2577,33.2102,33.234,40400.0
2014-03-31 13:40:00,41.91,41.91,41.87,41.9,22200.0,33.2419,33.2419,33.2102,33.234,22200.0
2014-03-31 13:50:00,41.9,41.91,41.85,41.87,23100.0,33.234,33.2419,33.1943,33.2102,23100.0
2014-03-31 14:00:00,41.87,41.94,41.86,41.93,101100.0,33.2102,33.2657,33.2022,33.2577,101100.0
2014-03-31 14:10:00,41.93,41.95,41.92,41.93,28300.0,33.2577,33.2736,33.2498,33.2577,28300.0
2014-03-31 14:20:00,41.93,41.94,41.92,41.93,74600.0,33.2577,33.2657,33.2498,33.2577,74600.0
2014-03-31 14:30:00,41.92,41.95,41.92,41.95,55900.0,33.2498,33.2736,33.2498,33.2736,55900.0
2014-03-31 14:40:00,41.95,41.95,41.91,41.94,44100.0,33.2736,33.2736,33.2419,33.2657,44100.0
2014-03-31 14:50:00,41.94,41.95,41.92,41.93,36900.0,33.2657,33.2736,33.2498,33.2577,36900.0
2014-03-31 15:00:00,41.93,41.94,41.89,41.93,41300.0,33.2577,33.2657,33.226,33.2577,41300.0
2014-03-31 15:10:00,41.93,42.01,41.93,42.0,172400.0,33.2577,33.3212,33.2577,33.3133,172400.0
2014-03-31 15:20:00,42.01,42.01,41.97,41.98,95000.0,33.3212,33.3212,33.2895,33.2974,95000.0
2014-03-31 15:30:00,41.98,41.98,41.94,41.96,86000.0,33.2974,33.2974,33.2657,33.2815,86000.0
2014-03-31 15:40:00,41.96,41.99,41.95,41.98,202100.0,33.2815,33.3053,33.2736,33.2974,202100.0
2014-03-31 15:50:00,41.97,42.1,41.93,42.09,527300.0,33.2895,33.3926,33.2577,33.3847,527300.0
2014-04-01 09:30:00,42.12,42.21,41.96,42.01,60700.0,33.4084,33.4798,33.2815,33.3212,60700.0
2014-04-01 09:40:00,42.0,42.02,41.87,41.88,59600.0,33.3133,33.3291,33.2102,33.2181,59600.0
2014-04-01 09:50:00,41.87,41.87,41.78,41.84,38400.0,33.2102,33.2102,33.1388,33.1864,38400.0
2014-04-01 10:00:00,41.83,41.92,41.8,41.92,25000.0,33.1784,33.2498,33.1546,33.2498,25000.0
2014-04-01 10:10:00,41.92,41.92,41.77,41.8,39000.0,33.2498,33.2498,33.1308,33.1546,39000.0
2014-04-01 10:20:00,41.8,41.8,41.75,41.76,43300.0,33.1546,33.1546,33.115,33.1229,43300.0
2014-04-01 10:30:00,41.76,41.81,41.76,41.8,81500.0,33.1229,33.1626,33.1229,33.1546,81500.0
2014-04-01 10:40:00,41.79,41.83,41.75,41.76,28900.0,33.1467,33.1784,33.115,33.1229,28900.0
2014-04-01 10:50:00,41.75,41.81,41.75,41.75,46300.0,33.115,33.1626,33.115,33.115,46300.0
2014-04-01 11:00:00,41.76,41.86,41.75,41.85,35400.0,33.1229,33.2022,33.115,33.1943,35400.0
2014-04-01 11:10:00,41.85,41.88,41.78,41.82,52200.0,33.1943,33.2181,33.1388,33.1705,52200.0
2014-04-01 11:20:00,41.82,41.86,41.81,41.86,130800.0,33.1705,33.2022,33.1626,33.2022,130800.0
2014-04-01 11:30:00,41.86,41.86,41.77,41.78,59100.0,33.2022,33.2022,33.1308,33.1388,59100.0
2014-04-01 11:40:00,41.79,41.79,41.77,41.78,41300.0,33.1467,33.1467,33.1308,33.1388,41300.0
2014-04-01 11:50:00,41.77,41.79,41.75,41.76,54900.0,33.1308,33.1467,33.115,33.1229,54900.0
2014-04-01 12:00:00,41.76,41.79,41.75,41.78,33600.0,33.1229,33.1467,33.115,33.1388,33600.0
2014-04-01 12:10:00,41.78,41.79,41.76,41.78,29300.0,33.1388,33.1467,33.1229,33.1388,29300.0
2014-04-01 12:20:00,41.78,41.79,41.77,41.77,22500.0,33.1388,33.1467,33.1308,33.1308,22500.0
2014-04-01 12:30:00,41.78,41.79,41.77,41.78,14700.0,33.1388,33.1467,33.1308,33.1388,14700.0
2014-04-01 12:40:00,41.78,41.79,41.76,41.78,24100.0,33.1388,33.1467,33.1229,33.1388,24100.0
2014-04-01 12:50:00,41.78,41.78,41.76,41.77,18500.0,33.1388,33.1388,33.1229,33.1308,18500.0
2014-04-01 13:00:00,41.76,41.78,41.76,41.78,19700.0,33.1229,33.1388,33.1229,33.1388,19700.0
2014-04-01 13:10:00,41.77,41.79,41.77,41.78,22400.0,33.1308,33.1467,33.1308,33.1388,22400.0
2014-04-01 13:20:00,41.78,41.79,41.77,41.79,22600.0,33.1388,33.1467,33.1308,33.1467,22600.0
2014-04-01 13:30:00,41.79,41.81,41.78,41.79,29200.0,33.1467,33.1626,33.1388,33.1467,29200.0
2014-04-01 13:40:00,41.8,41.83,41.79,41.83,23300.0,33.1546,33.1784,33.1467,33.1784,23300.0
2014-04-01 13:50:00,41.82,41.83,41.8,41.81,25100.0,33.1705,33.1784,33.1546,33.1626,25100.0
2014-04-01 14:00:00,41.82,41.94,41.82,41.94,35300.0,33.1705,33.2657,33.1705,33.2657,35300.0
2014-04-01 14:10:00,41.94,41.96,41.93,41.94,51500.0,33.2657,33.2815,33.2577,33.2657,51500.0
2014-04-01 14:20:00,41.94,41.94,41.88,41.89,43300.0,33.2657,33.2657,33.2181,33.226,43300.0
2014-04-01 14:30:00,41.89,41.89,41.84,41.84,17500.0,33.226,33.226,33.1864,33.1864,17500.0
2014-04-01 14:40:00,41.84,41.85,41.83,41.84,33200.0,33.1864,33.1943,33.1784,33.1864,33200.0
2014-04-01 14:50:00,41.84,41.85,41.84,41.84,35100.0,33.1864,33.1943,33.1864,33.1864,35100.0
2014-04-01 15:00:00,41.84,41.85,41.84,41.85,24000.0,33.1864,33.1943,33.1864,33.1943,24000.0
2014-04-01 15:10:00,41.84,41.85,41.83,41.84,46100.0,33.1864,33.1943,33.1784,33.1864,46100.0
2014-04-01 15:20:00,41.84,41.86,41.84,41.86,41200.0,33.1864,33.2022,33.1864,33.2022,41200.0
2014-04-01 15:30:00,41.86,41.86,41.83,41.85,66600.0,33.2022,33.2022,33.1784,33.1943,66600.0
2014-04-01 15:40:00,41.84,41.93,41.84,41.93,70800.0,33.1864,33.2577,33.1864,33.2577,70800.0
2014-04-01 15:50:00,41.93,41.94,41.9,41.93,171900.0,33.2577,33.2657,33.234,33.2577,171900.0
2014-04-02 09:30:00,41.83,41.95,41.64,41.75,46900.0,33.1784,33.2736,33.0277,33.115,46900.0
2014-04-02 09:40:00,41.75,41.81,41.72,41.8,29800.0,33.115,33.1626,33.0912,33.1546,29800.0
2014-04-02 09:50:00,41.79,41.94,41.78,41.84,29600.0,33.1467,33.2657,33.1388,33.1864,29600.0
2014-04-02 10:00:00,41.85,41.93,41.84,41.89,33500.0,33.1943,33.2577,33.1864,33.226,33500.0
2014-04-02 10:10:00,41.88,41.89,41.82,41.86,85600.0,33.2181,33.226,33.1705,33.2022,85600.0
2014-04-02 10:20:00,41.86,41.87,41.83,41.87,32200.0,33.2022,33.2102,33.1784,33.2102,32200.0
2014-04-02 10:30:00,41.88,42.0,41.87,41.98,28600.0,33.2181,33.3133,33.2102,33.2974,28600.0
2014-04-02 10:40:00,41.96,41.97,41.93,41.95,15100.0,33.2815,33.2895,33.2577,33.2736,15100.0
2014-04-02 10:50:00,41.95,41.97,41.93,41.93,25600.0,33.2736,33.2895,33.2577,33.2577,25600.0
2014-04-02 11:00:00,41.93,42.05,41.92,41.97,70100.0,33.2577,33.3529,33.2498,33.2895,70100.0
2014-04-02 11:10:00,41.97,41.98,41.92,41.95,27600.0,33.2895,33.2974,33.2498,33.2736,27600.0
2014-04-02 11:20:00,41.95,41.98,41.94,41.95,18900.0,33.2736,33.2974,33.2657,33.2736,18900.0
2014-04-02 11:30:00,41.95,42.0,41.94,42.0,25000.0,33.2736,33.3133,33.2657,33.3133,25000.0
2014-04-02 11:40:00,42.0,42.01,41.94,41.94,17200.0,33.3133,33.3212,33.2657,33.2657,17200.0
2014-04-02 11:50:00,41.95,41.97,41.93,41.95,39700.0,33.2736,33.2895,33.2577,33.2736,39700.0
2014-04-02 12:00:00,41.95,41.96,41.91,41.91,33700.0,33.2736,33.2815,33.2419,33.2419,33700.0
2014-04-02 12:10:00,41.92,41.92,41.88,41.88,24900.0,33.2498,33.2498,33.2181,33.2181,24900.0
2014-04-02 12:20:00,41.88,41.89,41.83,41.85,29300.0,33.2181,33.226,33.1784,33.1943,29300.0
2014-04-02 12:30:00,41.85,41.9,41.84,41.88,19400.0,33.1943,33.234,33.1864,33.2181,19400.0
2014-04-02 12:40:00,41.88,41.89,41.86,41.86,12600.0,33.2181,33.226,33.2022,33.2022,12600.0
2014-04-02 12:50:00,41.86,41.89,41.84,41.88,24000.0,33.2022,33.226,33.1864,33.2181,24000.0
2014-04-02 13:00:00,41.87,41.88,41.83,41.84,26700.0,33.2102,33.2181,33.1784,33.1864,26700.0
2014-04-02 13:10:00,41.85,41.85,41.83,41.84,11700.0,33.1943,33.1943,33.1784,33.1864,11700.0
2014-04-02 13:20:00,41.84,41.85,41.79,41.79,13000.0,33.1864,33.1943,33.1467,33.1467,13000.0
2014-04-02 13:30:00,41.79,41.82,41.79,41.8,12600.0,33.1467,33.1705,33.1467,33.1546,12600.0
2014-04-02 13:40:00,41.81,41.83,41.76,41.77,17100.0,33.1626,33.1784,33.1229,33.1308,17100.0
2014-04-02 13:50:00,41.76,41.77,41.75,41.75,16800.0,33.1229,33.1308,33.115,33.115,16800.0
2014-04-02 14:00:00,41.75,41.77,41.73,41.75,43900.0,33.115,33.1308,33.0991,33.115,43900.0
2014-04-02 14:10:00,41.75,41.76,41.71,41.75,93500.0,33.115,33.1229,33.0832,33.115,93500.0
2014-04-02 14:20:00,41.75,41.75,41.72,41.75,51800.0,33.115,33.115,33.0912,33.115,51800.0
2014-04-02 14:30:00,41.74,41.75,41.72,41.74,16500.0,33.107,33.115,33.0912,33.107,16500.0
2014-04-02 14:40:00,41.75,41.75,41.72,41.73,21100.0,33.115,33.115,33.0912,33.0991,21100.0
2014-04-02 14:50:00,41.74,41.76,41.73,41.75,52400.0,33.107,33.1229,33.0991,33.115,52400.0
2014-04-02 15:00:00,41.75,41.75,41.73,41.74,36600.0,33.115,33.115,33.0991,33.107,36600.0
2014-04-02 15:10:00,41.74,41.76,41.74,41.76,29900.0,33.107,33.1229,33.107,33.1229,29900.0
2014-04-02 15:20:00,41.76,41.8,41.73,41.79,54000.0,33.1229,33.1546,33.0991,33.1467,54000.0
2014-04-02 15:30:00,41.8,41.83,41.78,41.78,54200.0,33.1546,33.1784,33.1388,33.1388,54200.0
2014-04-02 15:40:00,41.78,41.79,41.73,41.75,115600.0,33.1388,33.1467,33.0991,33.115,115600.0
2014-04-02 15:50:00,41.74,41.75,41.69,41.72,228000.0,33.107,33.115,33.0674,33.0912,228000.0
2014-04-03 09:30:00,41.76,41.84,41.63,41.66,38300.0,33.1229,33.1864,33.0198,33.0436,38300.0
2014-04-03 09:40:00,41.66,41.69,41.62,41.65,19500.0,33.0436,33.0674,33.0119,33.0357,19500.0
2014-04-03 09:50:00,41.65,41.69,41.55,41.68,20800.0,33.0357,33.0674,32.9563,33.0595,20800.0
2014-04-03 10:00:00,41.68,41.75,41.64,41.69,44800.0,33.0595,33.115,33.0277,33.0674,44800.0
2014-04-03 10:10:00,41.68,41.75,41.67,41.73,57800.0,33.0595,33.115,33.0515,33.0991,57800.0
2014-04-03 10:20:00,41.73,41.75,41.72,41.72,34800.0,33.0991,33.115,33.0912,33.0912,34800.0
2014-04-03 10:30:00,41.73,41.74,41.69,41.71,62300.0,33.0991,33.107,33.0674,33.0832,62300.0
2014-04-03 10:40:00,41.7,41.81,41.7,41.78,65500.0,33.0753,33.1626,33.0753,33.1388,65500.0
2014-04-03 10:50:00,41.79,41.81,41.76,41.77,24000.0,33.1467,33.1626,33.1229,33.1308,24000.0
2014-04-03 11:00:00,41.77,41.78,41.75,41.78,18600.0,33.1308,33.1388,33.115,33.1388,18600.0
2014-04-03 11:10:00,41.78,41.78,41.72,41.74,27200.0,33.1388,33.1388,33.0912,33.107,27200.0
2014-04-03 11:20:00,41.75,41.78,41.73,41.75,26700.0,33.115,33.1388,33.0991,33.115,26700.0
2014-04-03 11:30:00,41.75,41.77,41.71,41.77,25100.0,33.115,33.1308,33.0832,33.1308,25100.0
2014-04-03 11:40:00,41.78,41.78,41.74,41.77,25800.0,33.1388,33.1388,33.107,33.1308,25800.0
2014-04-03 11:50:00,41.76,41.78,41.76,41.77,6500.0,33.1229,33.1388,33.1229,33.1308,6500.0
2014-04-03 12:00:00,41.77,41.78,41.74,41.74,15100.0,33.1308,33.1388,33.107,33.107,15100.0
2014-04-03 12:10:00,41.75,41.76,41.72,41.75,13600.0,33.115,33.1229,33.0912,33.115,13600.0
2014-04-03 12:20:00,41.77,41.8,41.76,41.76,8500.0,33.1308,33.1546,33.1229,33.1229,8500.0
2014-04-03 12:30:00,41.76,41.77,41.73,41.75,5900.0,33.1229,33.1308,33.0991,33.115,5900.0
2014-04-03 12:40:00,41.75,41.8,41.74,41.79,10000.0,33.115,33.1546,33.107,33.1467,10000.0
2014-04-03 12:50:00,41.79,41.82,41.78,41.81,14200.0,33.1467,33.1705,33.1388,33.1626,14200.0
2014-04-03 13:00:00,41.82,41.83,41.77,41.78,15700.0,33.1705,33.1784,33.1308,33.1388,15700.0
2014-04-03 13:10:00,41.77,41.78,41.74,41.75,12400.0,33.1308,33.1388,33.107,33.115,12400.0
2014-04-03 13:20:00,41.75,41.76,41.71,41.72,14300.0,33.115,33.1229,33.0832,33.0912,14300.0
2014-04-03 13:30:00,41.72,41.74,41.7,41.72,12900.0,33.0912,33.107,33.0753,33.0912,12900.0
2014-04-03 13:40:00,41.72,41.76,41.72,41.73,12000.0,33.0912,33.1229,33.0912,33.0991,12000.0
2014-04-03 13:50:00,41.74,41.76,41.67,41.69,12700.0,33.107,33.1229,33.0515,33.0674,12700.0
2014-04-03 14:00:00,41.68,41.71,41.66,41.71,20000.0,33.0595,33.0832,33.0436,33.0832,20000.0
2014-04-03 14:10:00,41.71,41.77,41.7,41.77,27400.0,33.0832,33.1308,33.0753,33.1308,27400.0
2014-04-03 14:20:00,41.77,41.79,41.73,41.74,79600.0,33.1308,33.1467,33.0991,33.107,79600.0
2014-04-03 14:30:00,41.73,41.77,41.7,41.71,101900.0,33.0991,33.1308,33.0753,33.0832,101900.0
2014-04-03 14:40:00,41.72,41.77,41.72,41.74,63400.0,33.0912,33.1308,33.0912,33.107,63400.0
2014-04-03 14:50:00,41.75,41.77,41.73,41.76,18300.0,33.115,33.1308,33.0991,33.1229,18300.0
2014-04-03 15:00:00,41.76,41.78,41.74,41.74,18900.0,33.1229,33.1388,33.107,33.107,18900.0
2014-04-03 15:10:00,41.74,41.8,41.74,41.79,28200.0,33.107,33.1546,33.107,33.1467,28200.0
2014-04-03 15:20:00,41.79,41.84,41.77,41.83,22800.0,33.1467,33.1864,33.1308,33.1784,22800.0
2014-04-03 15:30:00,41.83,41.83,41.79,41.79,23900.0,33.1784,33.1784,33.1467,33.1467,23900.0
2014-04-03 15:40:00,41.8,41.83,41.78,41.81,58700.0,33.1546,33.1784,33.1388,33.1626,58700.0
2014-04-03 15:50:00,41.81,41.86,41.77,41.86,246700.0,33.1626,33.2022,33.1308,33.2022,246700.0
2014-04-04 09:30:00,41.94,41.98,41.85,41.96,40700.0,33.2657,33.2974,33.1943,33.2815,40700.0
2014-04-04 09:40:00,41.97,42.14,41.96,42.14,24800.0,33.2895,33.4243,33.2815,33.4243,24800.0
2014-04-04 09:50:00,42.12,42.19,42.11,42.11,17200.0,33.4084,33.464,33.4005,33.4005,17200.0
2014-04-04 10:00:00,42.11,42.17,42.04,42.07,29100.0,33.4005,33.4481,33.345,33.3688,29100.0
2014-04-04 10:10:00,42.07,42.18,42.05,42.18,98200.0,33.3688,33.456,33.3529,33.456,98200.0
2014-04-04 10:20:00,42.17,42.2,42.13,42.19,30900.0,33.4481,33.4719,33.4164,33.464,30900.0
2014-04-04 10:30:00,42.18,42.31,42.18,42.3,34800.0,33.456,33.5592,33.456,33.5512,34800.0
2014-04-04 10:40:00,42.3,42.3,42.23,42.23,37900.0,33.5512,33.5512,33.4957,33.4957,37900.0
2014-04-04 10:50:00,42.23,42.27,42.21,42.26,25200.0,33.4957,33.5274,33.4798,33.5195,25200.0
2014-04-04 11:00:00,42.25,42.26,42.19,42.19,26000.0,33.5116,33.5195,33.464,33.464,26000.0
2014-04-04 11:10:00,42.19,42.24,42.18,42.24,25900.0,33.464,33.5036,33.456,33.5036,25900.0
2014-04-04 11:20:00,42.24,42.26,42.2,42.25,91700.0,33.5036,33.5195,33.4719,33.5116,91700.0
2014-04-04 11:30:00,42.25,42.29,42.2,42.23,44100.0,33.5116,33.5433,33.4719,33.4957,44100.0
2014-04-04 11:40:00,42.23,42.24,42.14,42.18,32700.0,33.4957,33.5036,33.4243,33.456,32700.0
2014-04-04 11:50:00,42.18,42.2,42.17,42.19,28200.0,33.456,33.4719,33.4481,33.464,28200.0
2014-04-04 12:00:00,42.19,42.2,42.13,42.16,20500.0,33.464,33.4719,33.4164,33.4402,20500.0
2014-04-04 12:10:00,42.16,42.19,42.13,42.14,30000.0,33.4402,33.464,33.4164,33.4243,30000.0
2014-04-04 12:20:00,42.14,42.2,42.14,42.17,21000.0,33.4243,33.4719,33.4243,33.4481,21000.0
2014-04-04 12:30:00,42.17,42.19,42.09,42.1,25100.0,33.4481,33.464,33.3847,33.3926,25100.0
2014-04-04 12:40:00,42.1,42.12,42.05,42.06,18000.0,33.3926,33.4084,33.3529,33.3609,18000.0
2014-04-04 12:50:00,42.06,42.07,41.97,42.01,19600.0,33.3609,33.3688,33.2895,33.3212,19600.0
2014-04-04 13:00:00,42.01,42.03,41.95,42.01,23900.0,33.3212,33.3371,33.2736,33.3212,23900.0
2014-04-04 13:10:00,42.0,42.04,41.99,42.01,17500.0,33.3133,33.345,33.3053,33.3212,17500.0
2014-04-04 13:20:00,42.01,42.01,41.9,41.91,22000.0,33.3212,33.3212,33.234,33.2419,22000.0
2014-04-04 13:30:00,41.9,41.91,41.87,41.89,22200.0,33.234,33.2419,33.2102,33.226,22200.0
2014-04-04 13:40:00,41.88,41.9,41.85,41.86,15700.0,33.2181,33.234,33.1943,33.2022,15700.0
2014-04-04 13:50:00,41.86,41.88,41.83,41.87,20900.0,33.2022,33.2181,33.1784,33.2102,20900.0
2014-04-04 14:00:00,41.87,41.9,41.85,41.87,18600.0,33.2102,33.234,33.1943,33.2102,18600.0
2014-04-04 14:10:00,41.87,41.91,41.86,41.88,21200.0,33.2102,33.2419,33.2022,33.2181,21200.0
2014-04-04 14:20:00,41.89,41.91,41.87,41.87,16900.0,33.226,33.2419,33.2102,33.2102,16900.0
2014-04-04 14:30:00,41.86,41.89,41.83,41.84,41700.0,33.2022,33.226,33.1784,33.1864,41700.0
2014-04-04 14:40:00,41.85,41.88,41.82,41.86,21600.0,33.1943,33.2181,33.1705,33.2022,21600.0
2014-04-04 14:50:00,41.86,41.91,41.85,41.91,16900.0,33.2022,33.2419,33.1943,33.2419,16900.0
2014-04-04 15:00:00,41.91,41.91,41.85,41.86,40500.0,33.2419,33.2419,33.1943,33.2022,40500.0
2014-04-04 15:10:00,41.86,41.86,41.82,41.85,62000.0,33.2022,33.2022,33.1705,33.1943,62000.0
2014-04-04 15:20:00,41.84,41.93,41.84,41.91,38200.0,33.1864,33.2577,33.1864,33.2419,38200.0
2014-04-04 15:30:00,41.91,41.92,41.85,41.85,41500.0,33.2419,33.2498,33.1943,33.1943,41500.0
2014-04-04 15:40:00,41.86,41.91,41.83,41.9,81000.0,33.2022,33.2419,33.1784,33.234,81000.0
2014-04-04 15:50:00,41.9,41.91,41.83,41.84,219700.0,33.234,33.2419,33.1784,33.1864,219700.0
2014-04-07 09:30:00,41.82,42.15,41.78,41.79,63800.0,33.1705,33.4322,33.1388,33.1467,63800.0
2014-04-07 09:40:00,41.81,41.91,41.8,41.89,30400.0,33.1626,33.2419,33.1546,33.226,30400.0
2014-04-07 09:50:00,41.9,41.98,41.9,41.94,39500.0,33.234,33.2974,33.234,33.2657,39500.0
2014-04-07 10:00:00,41.94,41.95,41.86,41.88,59600.0,33.2657,33.2736,33.2022,33.2181,59600.0
2014-04-07 10:10:00,41.88,41.95,41.87,41.88,53300.0,33.2181,33.2736,33.2102,33.2181,53300.0
2014-04-07 10:20:00,41.87,41.9,41.87,41.88,36700.0,33.2102,33.234,33.2102,33.2181,36700.0
2014-04-07 10:30:00,41.88,41.92,41.83,41.84,64200.0,33.2181,33.2498,33.1784,33.1864,64200.0
2014-04-07 10:40:00,41.83,41.86,41.8,41.86,48400.0,33.1784,33.2022,33.1546,33.2022,48400.0
2014-04-07 10:50:00,41.85,41.88,41.81,41.82,56700.0,33.1943,33.2181,33.1626,33.1705,56700.0
2014-04-07 11:00:00,41.81,41.88,41.81,41.81,42200.0,33.1626,33.2181,33.1626,33.1626,42200.0
2014-04-07 11:10:00,41.81,41.82,41.77,41.8,49900.0,33.1626,33.1705,33.1308,33.1546,49900.0
2014-04-07 11:20:00,41.8,41.81,41.77,41.79,18700.0,33.1546,33.1626,33.1308,33.1467,18700.0
2014-04-07 11:30:00,41.79,41.8,41.76,41.76,38800.0,33.1467,33.1546,33.1229,33.1229,38800.0
2014-04-07 11:40:00,41.76,41.81,41.76,41.78,29500.0,33.1229,33.1626,33.1229,33.1388,29500.0
2014-04-07 11:50:00,41.77,41.8,41.77,41.8,48600.0,33.1308,33.1546,33.1308,33.1546,48600.0
2014-04-07 12:00:00,41.79,41.79,41.75,41.75,24200.0,33.1467,33.1467,33.115,33.115,24200.0
2014-04-07 12:10:00,41.75,41.76,41.7,41.72,46600.0,33.115,33.1229,33.0753,33.0912,46600.0
2014-04-07 12:20:00,41.72,41.74,41.65,41.66,61200.0,33.0912,33.107,33.0357,33.0436,61200.0
2014-04-07 12:30:00,41.66,41.68,41.63,41.64,39600.0,33.0436,33.0595,33.0198,33.0277,39600.0
2014-04-07 12:40:00,41.64,41.65,41.6,41.61,24800.0,33.0277,33.0357,32.996,33.0039,24800.0
2014-04-07 12:50:00,41.61,41.61,41.57,41.58,28400.0,33.0039,33.0039,32.9722,32.9801,28400.0
2014-04-07 13:00:00,41.58,41.59,41.53,41.54,32400.0,32.9801,32.9881,32.9405,32.9484,32400.0
2014-04-07 13:10:00,41.54,41.58,41.54,41.57,28700.0,32.9484,32.9801,32.9484,32.9722,28700.0
2014-04-07 13:20:00,41.57,41.65,41.57,41.63,62100.0,32.9722,33.0357,32.9722,33.0198,62100.0
2014-04-07 13:30:00,41.64,41.66,41.61,41.61,24600.0,33.0277,33.0436,33.0039,33.0039,24600.0
2014-04-07 13:40:00,41.62,41.65,41.62,41.64,19600.0,33.0119,33.0357,33.0119,33.0277,19600.0
2014-04-07 13:50:00,41.63,41.64,41.59,41.61,43900.0,33.0198,33.0277,32.9881,33.0039,43900.0
2014-04-07 14:00:00,41.61,41.62,41.59,41.62,29200.0,33.0039,33.0119,32.9881,33.0119,29200.0
2014-04-07 14:10:00,41.61,41.65,41.6,41.65,22600.0,33.0039,33.0357,32.996,33.0357,22600.0
2014-04-07 14:20:00,41.65,41.68,41.64,41.66,37600.0,33.0357,33.0595,33.0277,33.0436,37600.0
2014-04-07 14:30:00,41.66,41.68,41.66,41.67,31300.0,33.0436,33.0595,33.0436,33.0515,31300.0
2014-04-07 14:40:00,41.68,41.69,41.66,41.69,65200.0,33.0595,33.0674,33.0436,33.0674,65200.0
2014-04-07 14:50:00,41.69,41.79,41.69,41.75,44100.0,33.0674,33.1467,33.0674,33.115,44100.0
2014-04-07 15:00:00,41.75,41.76,41.73,41.76,35800.0,33.115,33.1229,33.0991,33.1229,35800.0
2014-04-07 15:10:00,41.76,41.8,41.75,41.79,34100.0,33.1229,33.1546,33.115,33.1467,34100.0
2014-04-07 15:20:00,41.79,41.8,41.76,41.8,55700.0,33.1467,33.1546,33.1229,33.1546,55700.0
2014-04-07 15:30:00,41.79,41.8,41.75,41.75,54100.0,33.1467,33.1546,33.115,33.115,54100.0
2014-04-07 15:40:00,41.75,41.75,41.63,41.65,83300.0,33.115,33.115,33.0198,33.0357,83300.0
2014-04-07 15:50:00,41.64,41.65,41.59,41.61,166100.0,33.0277,33.0357,32.9881,33.0039,166100.0
2014-04-08 09:30:00,41.59,41.72,41.53,41.57,33000.0,32.9881,33.0912,32.9405,32.9722,33000.0
2014-04-08 09:40:00,41.58,41.72,41.58,41.64,26000.0,32.9801,33.0912,32.9801,33.0277,26000.0
2014-04-08 09:50:00,41.63,41.65,41.59,41.62,29300.0,33.0198,33.0357,32.9881,33.0119,29300.0
2014-04-08 10:00:00,41.63,41.67,41.61,41.63,34800.0,33.0198,33.0515,33.0039,33.0198,34800.0
2014-04-08 10:10:00,41.62,41.68,41.59,41.6,94900.0,33.0119,33.0595,32.9881,32.996,94900.0
2014-04-08 10:20:00,41.61,41.67,41.59,41.6,30800.0,33.0039,33.0515,32.9881,32.996,30800.0
2014-04-08 10:30:00,41.61,41.69,41.6,41.67,22400.0,33.0039,33.0674,32.996,33.0515,22400.0
2014-04-08 10:40:00,41.68,41.68,41.6,41.61,19100.0,33.0595,33.0595,32.996,33.0039,19100.0
2014-04-08 10:50:00,41.61,41.71,41.61,41.69,21200.0,33.0039,33.0832,33.0039,33.0674,21200.0
2014-04-08 11:00:00,41.69,41.75,41.69,41.75,17200.0,33.0674,33.115,33.0674,33.115,17200.0
2014-04-08 11:10:00,41.76,41.85,41.72,41.84,19100.0,33.1229,33.1943,33.0912,33.1864,19100.0
2014-04-08 11:20:00,41.83,41.83,41.78,41.8,17700.0,33.1784,33.1784,33.1388,33.1546,17700.0
2014-04-08 11:30:00,41.81,41.88,41.81,41.88,24800.0,33.1626,33.2181,33.1626,33.2181,24800.0
2014-04-08 11:40:00,41.88,41.94,41.87,41.89,26900.0,33.2181,33.2657,33.2102,33.226,26900.0
2014-04-08 11:50:00,41.89,41.94,41.87,41.94,13900.0,33.226,33.2657,33.2102,33.2657,13900.0
2014-04-08 12:00:00,41.93,41.93,41.88,41.92,45300.0,33.2577,33.2577,33.2181,33.2498,45300.0
2014-04-08 12:10:00,41.91,41.91,41.82,41.82,49500.0,33.2419,33.2419,33.1705,33.1705,49500.0
2014-04-08 12:20:00,41.82,41.86,41.8,41.85,22100.0,33.1705,33.2022,33.1546,33.1943,22100.0
2014-04-08 12:30:00,41.86,41.88,41.8,41.85,29700.0,33.2022,33.2181,33.1546,33.1943,29700.0
2014-04-08 12:40:00,41.84,41.87,41.82,41.86,19400.0,33.1864,33.2102,33.1705,33.2022,19400.0
2014-04-08 12:50:00,41.87,41.89,41.84,41.87,20400.0,33.2102,33.226,33.1864,33.2102,20400.0
2014-04-08 13:00:00,41.88,41.9,41.86,41.89,19500.0,33.2181,33.234,33.2022,33.226,19500.0
2014-04-08 13:10:00,41.89,41.9,41.87,41.87,50900.0,33.226,33.234,33.2102,33.2102,50900.0
2014-04-08 13:20:00,41.88,41.96,41.88,41.96,32000.0,33.2181,33.2815,33.2181,33.2815,32000.0
2014-04-08 13:30:00,41.96,42.0,41.93,41.99,43500.0,33.2815,33.3133,33.2577,33.3053,43500.0
2014-04-08 13:40:00,41.99,42.04,41.99,42.01,52000.0,33.3053,33.345,33.3053,33.3212,52000.0
2014-04-08 13:50:00,42.0,42.06,42.0,42.0,76200.0,33.3133,33.3609,33.3133,33.3133,76200.0
2014-04-08 14:00:00,42.0,42.01,41.96,42.0,27000.0,33.3133,33.3212,33.2815,33.3133,27000.0
2014-04-08 14:10:00,42.01,42.03,42.0,42.02,17400.0,33.3212,33.3371,33.3133,33.3291,17400.0
2014-04-08 14:20:00,42.02,42.04,42.0,42.0,38900.0,33.3291,33.345,33.3133,33.3133,38900.0
2014-04-08 14:30:00,42.0,42.0,41.91,41.92,33800.0,33.3133,33.3133,33.2419,33.2498,33800.0
2014-04-08 14:40:00,41.91,41.91,41.88,41.9,30500.0,33.2419,33.2419,33.2181,33.234,30500.0
2014-04-08 14:50:00,41.89,41.92,41.87,41.87,37100.0,33.226,33.2498,33.2102,33.2102,37100.0
2014-04-08 15:00:00,41.88,41.89,41.85,41.89,25700.0,33.2181,33.226,33.1943,33.226,25700.0
2014-04-08 15:10:00,41.89,41.91,41.86,41.9,34000.0,33.226,33.2419,33.2022,33.234,34000.0
2014-04-08 15:20:00,41.91,41.94,41.9,41.94,23600.0,33.2419,33.2657,33.234,33.2657,23600.0
2014-04-08 15:30:00,41.94,41.95,41.91,41.94,43900.0,33.2657,33.2736,33.2419,33.2657,43900.0
2014-04-08 15:40:00,41.94,41.99,41.93,41.98,111000.0,33.2657,33.3053,33.2577,33.2974,111000.0
2014-04-08 15:50:00,41.98,42.02,41.96,41.99,239500.0,33.2974,33.3291,33.2815,33.3053,239500.0
2014-04-09 09:30:00,42.07,42.08,41.89,41.9,44700.0,33.3688,33.3767,33.226,33.234,44700.0
2014-04-09 09:40:00,41.91,41.96,41.82,41.95,56200.0,33.2419,33.2815,33.1705,33.2736,56200.0
2014-04-09 09:50:00,41.96,42.09,41.92,42.07,36200.0,33.2815,33.3847,33.2498,33.3688,36200.0
2014-04-09 10:00:00,42.08,42.12,42.01,42.09,32400.0,33.3767,33.4084,33.3212,33.3847,32400.0
2014-04-09 10:10:00,42.08,42.11,42.03,42.04,14000.0,33.3767,33.4005,33.3371,33.345,14000.0
2014-04-09 10:20:00,42.05,42.12,42.05,42.11,24900.0,33.3529,33.4084,33.3529,33.4005,24900.0
2014-04-09 10:30:00,42.12,42.15,42.07,42.1,55000.0,33.4084,33.4322,33.3688,33.3926,55000.0
2014-04-09 10:40:00,42.1,42.12,42.04,42.06,49500.0,33.3926,33.4084,33.345,33.3609,49500.0
2014-04-09 10:50:00,42.05,42.06,41.98,42.0,22700.0,33.3529,33.3609,33.2974,33.3133,22700.0
2014-04-09 11:00:00,42.01,42.01,41.93,41.94,22600.0,33.3212,33.3212,33.2577,33.2657,22600.0
2014-04-09 11:10:00,41.94,42.04,41.94,42.03,30700.0,33.2657,33.345,33.2657,33.3371,30700.0
2014-04-09 11:20:00,42.02,42.03,41.91,41.93,13000.0,33.3291,33.3371,33.2419,33.2577,13000.0
2014-04-09 11:30:00,41.93,41.96,41.92,41.94,12200.0,33.2577,33.2815,33.2498,33.2657,12200.0
2014-04-09 11:40:00,41.94,41.94,41.88,41.92,12700.0,33.2657,33.2657,33.2181,33.2498,12700.0
2014-04-09 11:50:00,41.92,41.93,41.89,41.91,8200.0,33.2498,33.2577,33.226,33.2419,8200.0
2014-04-09 12:00:00,41.9,41.91,41.87,41.89,11500.0,33.234,33.2419,33.2102,33.226,11500.0
2014-04-09 12:10:00,41.89,41.92,41.87,41.92,9700.0,33.226,33.2498,33.2102,33.2498,9700.0
2014-04-09 12:20:00,41.91,42.03,41.9,42.03,25400.0,33.2419,33.3371,33.234,33.3371,25400.0
2014-04-09 12:30:00,42.02,42.05,42.0,42.01,9600.0,33.3291,33.3529,33.3133,33.3212,9600.0
2014-04-09 12:40:00,42.01,42.04,41.99,42.02,9400.0,33.3212,33.345,33.3053,33.3291,9400.0
2014-04-09 12:50:00,42.02,42.02,41.98,41.98,7700.0,33.3291,33.3291,33.2974,33.2974,7700.0
2014-04-09 13:00:00,41.98,41.99,41.96,41.96,10100.0,33.2974,33.3053,33.2815,33.2815,10100.0
2014-04-09 13:10:00,41.97,42.0,41.96,41.99,13200.0,33.2895,33.3133,33.2815,33.3053,13200.0
2014-04-09 13:20:00,42.0,42.0,41.97,41.97,8000.0,33.3133,33.3133,33.2895,33.2895,8000.0
2014-04-09 13:30:00,41.98,41.98,41.94,41.95,19600.0,33.2974,33.2974,33.2657,33.2736,19600.0
2014-04-09 13:40:00,41.94,41.95,41.92,41.92,25200.0,33.2657,33.2736,33.2498,33.2498,25200.0
2014-04-09 13:50:00,41.92,41.95,41.9,41.9,19500.0,33.2498,33.2736,33.234,33.234,19500.0
2014-04-09 14:00:00,41.9,41.98,41.87,41.89,85600.0,33.234,33.2974,33.2102,33.226,85600.0
2014-04-09 14:10:00,41.89,41.91,41.84,41.9,70200.0,33.226,33.2419,33.1864,33.234,70200.0
2014-04-09 14:20:00,41.89,41.93,41.88,41.88,61700.0,33.226,33.2577,33.2181,33.2181,61700.0
2014-04-09 14:30:00,41.89,41.91,41.77,41.88,68000.0,33.226,33.2419,33.1308,33.2181,68000.0
2014-04-09 14:40:00,41.89,41.9,41.85,41.85,26800.0,33.226,33.234,33.1943,33.1943,26800.0
2014-04-09 14:50:00,41.85,41.88,41.83,41.86,30100.0,33.1943,33.2181,33.1784,33.2022,30100.0
2014-04-09 15:00:00,41.86,41.91,41.85,41.91,24600.0,33.2022,33.2419,33.1943,33.2419,24600.0
2014-04-09 15:10:00,41.9,41.92,41.89,41.92,128400.0,33.234,33.2498,33.226,33.2498,128400.0
2014-04-09 15:20:00,41.92,41.92,41.89,41.91,21900.0,33.2498,33.2498,33.226,33.2419,21900.0
2014-04-09 15:30:00,41.92,41.98,41.9,41.98,34400.0,33.2498,33.2974,33.234,33.2974,34400.0
2014-04-09 15:40:00,41.98,41.99,41.96,41.97,57100.0,33.2974,33.3053,33.2815,33.2895,57100.0
2014-04-09 15:50:00,41.98,41.99,41.95,41.98,106600.0,33.2974,33.3053,33.2736,33.2974,106600.0
2014-04-10 09:30:00,41.97,41.97,41.7,41.9,51600.0,33.2895,33.2895,33.0753,33.234,51600.0
2014-04-10 09:40:00,41.89,42.01,41.87,41.98,23000.0,33.226,33.3212,33.2102,33.2974,23000.0
2014-04-10 09:50:00,41.95,42.0,41.95,41.99,27200.0,33.2736,33.3133,33.2736,33.3053,27200.0
2014-04-10 10:00:00,42.0,42.05,41.95,42.05,31600.0,33.3133,33.3529,33.2736,33.3529,31600.0
2014-04-10 10:10:00,42.05,42.09,42.04,42.08,26100.0,33.3529,33.3847,33.345,33.3767,26100.0
2014-04-10 10:20:00,42.08,42.2,42.06,42.2,29500.0,33.3767,33.4719,33.3609,33.4719,29500.0
2014-04-10 10:30:00,42.2,42.21,42.11,42.11,31800.0,33.4719,33.4798,33.4005,33.4005,31800.0
2014-04-10 10:40:00,42.12,42.12,42.07,42.07,18900.0,33.4084,33.4084,33.3688,33.3688,18900.0
2014-04-10 10:50:00,42.06,42.07,41.95,41.96,26100.0,33.3609,33.3688,33.2736,33.2815,26100.0
2014-04-10 11:00:00,41.95,41.96,41.93,41.95,48900.0,33.2736,33.2815,33.2577,33.2736,48900.0
2014-04-10 11:10:00,41.94,41.96,41.9,41.92,17500.0,33.2657,33.2815,33.234,33.2498,17500.0
2014-04-10 11:20:00,41.91,41.92,41.84,41.84,17700.0,33.2419,33.2498,33.1864,33.1864,17700.0
2014-04-10 11:30:00,41.85,41.89,41.84,41.86,26700.0,33.1943,33.226,33.1864,33.2022,26700.0
2014-04-10 11:40:00,41.86,41.89,41.82,41.89,32100.0,33.2022,33.226,33.1705,33.226,32100.0
2014-04-10 11:50:00,41.89,41.93,41.76,41.78,35200.0,33.226,33.2577,33.1229,33.1388,35200.0
2014-04-10 12:00:00,41.77,41.81,41.72,41.74,25500.0,33.1308,33.1626,33.0912,33.107,25500.0
2014-04-10 12:10:00,41.74,41.74,41.7,41.71,11300.0,33.107,33.107,33.0753,33.0832,11300.0
2014-04-10 12:20:00,41.7,41.7,41.63,41.65,37900.0,33.0753,33.0753,33.0198,33.0357,37900.0
2014-04-10 12:30:00,41.66,41.69,41.63,41.63,21400.0,33.0436,33.0674,33.0198,33.0198,21400.0
2014-04-10 12:40:00,41.63,41.65,41.59,41.63,18500.0,33.0198,33.0357,32.9881,33.0198,18500.0
2014-04-10 12:50:00,41.63,41.67,41.59,41.61,19200.0,33.0198,33.0515,32.9881,33.0039,19200.0
2014-04-10 13:00:00,41.62,41.68,41.59,41.65,17800.0,33.0119,33.0595,32.9881,33.0357,17800.0
2014-04-10 13:10:00,41.65,41.65,41.57,41.57,18800.0,33.0357,33.0357,32.9722,32.9722,18800.0
2014-04-10 13:20:00,41.56,41.58,41.53,41.57,24000.0,32.9643,32.9801,32.9405,32.9722,24000.0
2014-04-10 13:30:00,41.58,41.59,41.56,41.57,14100.0,32.9801,32.9881,32.9643,32.9722,14100.0
2014-04-10 13:40:00,41.56,41.64,41.54,41.62,25900.0,32.9643,33.0277,32.9484,33.0119,25900.0
2014-04-10 13:50:00,41.63,41.65,41.59,41.65,24700.0,33.0198,33.0357,32.9881,33.0357,24700.0
2014-04-10 14:00:00,41.65,41.65,41.64,41.65,28600.0,33.0357,33.0357,33.0277,33.0357,28600.0
2014-04-10 14:10:00,41.64,41.65,41.59,41.61,30700.0,33.0277,33.0357,32.9881,33.0039,30700.0
2014-04-10 14:20:00,41.61,41.62,41.56,41.57,28100.0,33.0039,33.0119,32.9643,32.9722,28100.0
2014-04-10 14:30:00,41.56,41.57,41.52,41.55,20800.0,32.9643,32.9722,32.9325,32.9563,20800.0
2014-04-10 14:40:00,41.55,41.58,41.49,41.5,38700.0,32.9563,32.9801,32.9087,32.9167,38700.0
2014-04-10 14:50:00,41.51,41.53,41.47,41.5,26100.0,32.9246,32.9405,32.8929,32.9167,26100.0
2014-04-10 15:00:00,41.49,41.49,41.37,41.38,56400.0,32.9087,32.9087,32.8136,32.8215,56400.0
2014-04-10 15:10:00,41.38,41.47,41.36,41.47,36000.0,32.8215,32.8929,32.8056,32.8929,36000.0
2014-04-10 15:20:00,41.46,41.46,41.41,41.44,36500.0,32.885,32.885,32.8453,32.8691,36500.0
2014-04-10 15:30:00,41.43,41.47,41.41,41.46,41800.0,32.8612,32.8929,32.8453,32.885,41800.0
2014-04-10 15:40:00,41.45,41.5,41.42,41.48,78100.0,32.877,32.9167,32.8532,32.9008,78100.0
2014-04-10 15:50:00,41.48,41.48,41.38,41.39,187900.0,32.9008,32.9008,32.8215,32.8294,187900.0
2014-04-11 09:30:00,41.29,41.48,41.16,41.46,49800.0,32.7501,32.9008,32.647,32.885,49800.0
2014-04-11 09:40:00,41.46,41.46,41.31,41.34,28800.0,32.885,32.885,32.766,32.7898,28800.0
2014-04-11 09:50:00,41.35,41.43,41.35,41.39,30400.0,32.7977,32.8612,32.7977,32.8294,30400.0
2014-04-11 10:00:00,41.4,41.45,41.31,41.34,29400.0,32.8374,32.877,32.766,32.7898,29400.0
2014-04-11 10:10:00,41.35,41.36,41.22,41.22,44000.0,32.7977,32.8056,32.6946,32.6946,44000.0
2014-04-11 10:20:00,41.22,41.27,41.15,41.17,24100.0,32.6946,32.7343,32.6391,32.6549,24100.0
2014-04-11 10:30:00,41.17,41.19,41.13,41.16,30000.0,32.6549,32.6708,32.6232,32.647,30000.0
2014-04-11 10:40:00,41.17,41.23,41.13,41.2,44000.0,32.6549,32.7025,32.6232,32.6787,44000.0
2014-04-11 10:50:00,41.19,41.31,41.18,41.26,25300.0,32.6708,32.766,32.6629,32.7263,25300.0
2014-04-11 11:00:00,41.27,41.35,41.27,41.27,22900.0,32.7343,32.7977,32.7343,32.7343,22900.0
2014-04-11 11:10:00,41.27,41.36,41.27,41.3,22800.0,32.7343,32.8056,32.7343,32.758,22800.0
2014-04-11 11:20:00,41.32,41.32,41.24,41.26,25100.0,32.7739,32.7739,32.7105,32.7263,25100.0
2014-04-11 11:30:00,41.26,41.31,41.21,41.27,19000.0,32.7263,32.766,32.6867,32.7343,19000.0
2014-04-11 11:40:00,41.25,41.26,41.2,41.2,10400.0,32.7184,32.7263,32.6787,32.6787,10400.0
2014-04-11 11:50:00,41.21,41.22,41.14,41.19,17500.0,32.6867,32.6946,32.6311,32.6708,17500.0
2014-04-11 12:00:00,41.2,41.27,41.18,41.21,22800.0,32.6787,32.7343,32.6629,32.6867,22800.0
2014-04-11 12:10:00,41.21,41.22,41.15,41.16,12700.0,32.6867,32.6946,32.6391,32.647,12700.0
2014-04-11 12:20:00,41.16,41.16,41.12,41.15,12100.0,32.647,32.647,32.6153,32.6391,12100.0
2014-04-11 12:30:00,41.16,41.18,41.15,41.17,20400.0,32.647,32.6629,32.6391,32.6549,20400.0
2014-04-11 12:40:00,41.17,41.2,41.17,41.18,16300.0,32.6549,32.6787,32.6549,32.6629,16300.0
2014-04-11 12:50:00,41.18,41.18,41.11,41.13,10300.0,32.6629,32.6629,32.6073,32.6232,10300.0
2014-04-11 13:00:00,41.13,41.16,41.04,41.07,24000.0,32.6232,32.647,32.5518,32.5756,24000.0
2014-04-11 13:10:00,41.07,41.11,41.05,41.08,15400.0,32.5756,32.6073,32.5598,32.5835,15400.0
2014-04-11 13:20:00,41.07,41.09,41.05,41.07,11800.0,32.5756,32.5915,32.5598,32.5756,11800.0
2014-04-11 13:30:00,41.08,41.11,41.04,41.11,12800.0,32.5835,32.6073,32.5518,32.6073,12800.0
2014-04-11 13:40:00,41.11,41.18,41.11,41.17,16400.0,32.6073,32.6629,32.6073,32.6549,16400.0
2014-04-11 13:50:00,41.18,41.19,41.17,41.18,17600.0,32.6629,32.6708,32.6549,32.6629,17600.0
2014-04-11 14:00:00,41.18,41.23,41.17,41.19,22200.0,32.6629,32.7025,32.6549,32.6708,22200.0
2014-04-11 14:10:00,41.19,41.19,41.11,41.14,24900.0,32.6708,32.6708,32.6073,32.6311,24900.0
2014-04-11 14:20:00,41.14,41.16,41.13,41.16,23500.0,32.6311,32.647,32.6232,32.647,23500.0
2014-04-11 14:30:00,41.16,41.18,41.16,41.16,37600.0,32.647,32.6629,32.647,32.647,37600.0
2014-04-11 14:40:00,41.16,41.17,41.12,41.12,26700.0,32.647,32.6549,32.6153,32.6153,26700.0
2014-04-11 14:50:00,41.11,41.18,41.11,41.17,42000.0,32.6073,32.6629,32.6073,32.6549,42000.0
2014-04-11 15:00:00,41.16,41.16,41.1,41.16,17300.0,32.647,32.647,32.5994,32.647,17300.0
2014-04-11 15:10:00,41.15,41.17,41.13,41.16,35600.0,32.6391,32.6549,32.6232,32.647,35600.0
2014-04-11 15:20:00,41.16,41.23,41.16,41.19,33400.0,32.647,32.7025,32.647,32.6708,33400.0
2014-04-11 15:30:00,41.2,41.2,41.14,41.17,57800.0,32.6787,32.6787,32.6311,32.6549,57800.0
2014-04-11 15:40:00,41.18,41.21,41.1,41.11,75500.0,32.6629,32.6867,32.5994,32.6073,75500.0
2014-04-11 15:50:00,41.11,41.11,41.05,41.06,167200.0,32.6073,32.6073,32.5598,32.5677,167200.0
2014-04-14 09:30:00,41.36,41.49,41.25,41.25,69300.0,32.8056,32.9087,32.7184,32.7184,69300.0
2014-04-14 09:40:00,41.23,41.27,41.15,41.17,25500.0,32.7025,32.7343,32.6391,32.6549,25500.0
2014-04-14 09:50:00,41.17,41.32,41.17,41.26,11000.0,32.6549,32.7739,32.6549,32.7263,11000.0
2014-04-14 10:00:00,41.27,41.31,41.22,41.23,29200.0,32.7343,32.766,32.6946,32.7025,29200.0
2014-04-14 10:10:00,41.23,41.27,41.21,41.24,24800.0,32.7025,32.7343,32.6867,32.7105,24800.0
2014-04-14 10:20:00,41.24,41.25,41.16,41.2,19900.0,32.7105,32.7184,32.647,32.6787,19900.0
2014-04-14 10:30:00,41.2,41.25,41.16,41.23,44200.0,32.6787,32.7184,32.647,32.7025,44200.0
2014-04-14 10:40:00,41.23,41.25,41.18,41.18,11600.0,32.7025,32.7184,32.6629,32.6629,11600.0
2014-04-14 10:50:00,41.18,41.25,41.18,41.25,17900.0,32.6629,32.7184,32.6629,32.7184,17900.0
2014-04-14 11:00:00,41.24,41.24,41.19,41.2,19000.0,32.7105,32.7105,32.6708,32.6787,19000.0
2014-04-14 11:10:00,41.19,41.23,41.16,41.23,20500.0,32.6708,32.7025,32.647,32.7025,20500.0
2014-04-14 11:20:00,41.24,41.24,41.19,41.2,10600.0,32.7105,32.7105,32.6708,32.6787,10600.0
2014-04-14 11:30:00,41.2,41.23,41.18,41.21,26500.0,32.6787,32.7025,32.6629,32.6867,26500.0
2014-04-14 11:40:00,41.21,41.22,41.18,41.21,9200.0,32.6867,32.6946,32.6629,32.6867,9200.0
2014-04-14 11:50:00,41.22,41.26,41.21,41.22,22300.0,32.6946,32.7263,32.6867,32.6946,22300.0
2014-04-14 12:00:00,41.23,41.25,41.23,41.24,16000.0,32.7025,32.7184,32.7025,32.7105,16000.0
2014-04-14 12:10:00,41.24,41.25,41.22,41.24,9000.0,32.7105,32.7184,32.6946,32.7105,9000.0
2014-04-14 12:20:00,41.24,41.26,41.23,41.26,8300.0,32.7105,32.7263,32.7025,32.7263,8300.0
2014-04-14 12:30:00,41.25,41.27,41.23,41.23,17800.0,32.7184,32.7343,32.7025,32.7025,17800.0
2014-04-14 12:40:00,41.23,41.24,41.22,41.24,3900.0,32.7025,32.7105,32.6946,32.7105,3900.0
2014-04-14 12:50:00,41.24,41.24,41.21,41.21,9800.0,32.7105,32.7105,32.6867,32.6867,9800.0
2014-04-14 13:00:00,41.22,41.22,41.2,41.21,4700.0,32.6946,32.6946,32.6787,32.6867,4700.0
2014-04-14 13:10:00,41.21,41.23,41.18,41.21,14400.0,32.6867,32.7025,32.6629,32.6867,14400.0
2014-04-14 13:20:00,41.22,41.24,41.19,41.22,24200.0,32.6946,32.7105,32.6708,32.6946,24200.0
2014-04-14 13:30:00,41.23,41.25,41.22,41.22,12800.0,32.7025,32.7184,32.6946,32.6946,12800.0
2014-04-14 13:40:00,41.22,41.24,41.2,41.2,13900.0,32.6946,32.7105,32.6787,32.6787,13900.0
2014-04-14 13:50:00,41.21,41.22,41.19,41.22,7900.0,32.6867,32.6946,32.6708,32.6946,7900.0
2014-04-14 14:00:00,41.22,41.26,41.2,41.22,22700.0,32.6946,32.7263,32.6787,32.6946,22700.0
2014-04-14 14:10:00,41.24,41.25,41.22,41.22,6100.0,32.7105,32.7184,32.6946,32.6946,6100.0
2014-04-14 14:20:00,41.23,41.23,41.16,41.16,12400.0,32.7025,32.7025,32.647,32.647,12400.0
2014-04-14 14:30:00,41.17,41.17,41.12,41.15,12600.0,32.6549,32.6549,32.6153,32.6391,12600.0
2014-04-14 14:40:00,41.15,41.23,41.12,41.23,39500.0,32.6391,32.7025,32.6153,32.7025,39500.0
2014-04-14 14:50:00,41.23,41.25,41.22,41.22,25300.0,32.7025,32.7184,32.6946,32.6946,25300.0
2014-04-14 15:00:00,41.22,41.23,41.2,41.21,28000.0,32.6946,32.7025,32.6787,32.6867,28000.0
2014-04-14 15:10:00,41.21,41.21,41.11,41.15,33400.0,32.6867,32.6867,32.6073,32.6391,33400.0
2014-04-14 15:20:00,41.15,41.23,41.14,41.23,40100.0,32.6391,32.7025,32.6311,32.7025,40100.0
2014-04-14 15:30:00,41.24,41.32,41.23,41.31,52400.0,32.7105,32.7739,32.7025,32.766,52400.0
2014-04-14 15:40:00,41.31,41.34,41.27,41.32,47800.0,32.766,32.7898,32.7343,32.7739,47800.0
2014-04-14 15:50:00,41.32,41.41,41.32,41.39,100700.0,32.7739,32.8453,32.7739,32.8294,100700.0
2014-04-15 09:30:00,41.38,41.38,41.26,41.36,48800.0,32.8215,32.8215,32.7263,32.8056,48800.0
2014-04-15 09:40:00,41.35,41.46,41.35,41.42,14600.0,32.7977,32.885,32.7977,32.8532,14600.0
2014-04-15 09:50:00,41.43,41.5,41.4,41.49,12600.0,32.8612,32.9167,32.8374,32.9087,12600.0
2014-04-15 10:00:00,41.47,41.5,41.44,41.46,18900.0,32.8929,32.9167,32.8691,32.885,18900.0
2014-04-15 10:10:00,41.45,41.48,41.34,41.35,28600.0,32.877,32.9008,32.7898,32.7977,28600.0
2014-04-15 10:20:00,41.35,41.35,41.2,41.2,51400.0,32.7977,32.7977,32.6787,32.6787,51400.0
2014-04-15 10:30:00,41.2,41.32,41.17,41.32,20800.0,32.6787,32.7739,32.6549,32.7739,20800.0
2014-04-15 10:40:00,41.32,41.35,41.29,41.29,23900.0,32.7739,32.7977,32.7501,32.7501,23900.0
2014-04-15 10:50:00,41.3,41.36,41.24,41.26,28000.0,32.758,32.8056,32.7105,32.7263,28000.0
2014-04-15 11:00:00,41.26,41.26,41.19,41.22,41400.0,32.7263,32.7263,32.6708,32.6946,41400.0
2014-04-15 11:10:00,41.23,41.26,41.2,41.26,77900.0,32.7025,32.7263,32.6787,32.7263,77900.0
2014-04-15 11:20:00,41.25,41.3,41.24,41.28,22000.0,32.7184,32.758,32.7105,32.7422,22000.0
2014-04-15 11:30:00,41.28,41.34,41.28,41.31,15300.0,32.7422,32.7898,32.7422,32.766,15300.0
2014-04-15 11:40:00,41.3,41.31,41.21,41.24,32400.0,32.758,32.766,32.6867,32.7105,32400.0
2014-04-15 11:50:00,41.24,41.27,41.23,41.25,39200.0,32.7105,32.7343,32.7025,32.7184,39200.0
2014-04-15 12:00:00,41.25,41.26,41.19,41.24,27800.0,32.7184,32.7263,32.6708,32.7105,27800.0
2014-04-15 12:10:00,41.24,41.31,41.23,41.27,22000.0,32.7105,32.766,32.7025,32.7343,22000.0
2014-04-15 12:20:00,41.28,41.28,41.19,41.24,16800.0,32.7422,32.7422,32.6708,32.7105,16800.0
2014-04-15 12:30:00,41.21,41.26,41.18,41.24,11400.0,32.6867,32.7263,32.6629,32.7105,11400.0
2014-04-15 12:40:00,41.25,41.27,41.19,41.21,11200.0,32.7184,32.7343,32.6708,32.6867,11200.0
2014-04-15 12:50:00,41.21,41.26,41.18,41.2,59100.0,32.6867,32.7263,32.6629,32.6787,59100.0
2014-04-15 13:00:00,41.21,41.21,41.13,41.15,34800.0,32.6867,32.6867,32.6232,32.6391,34800.0
2014-04-15 13:10:00,41.15,41.16,41.12,41.12,14200.0,32.6391,32.647,32.6153,32.6153,14200.0
2014-04-15 13:20:00,41.12,41.16,41.09,41.16,17600.0,32.6153,32.647,32.5915,32.647,17600.0
2014-04-15 13:30:00,41.16,41.27,41.15,41.26,23300.0,32.647,32.7343,32.6391,32.7263,23300.0
2014-04-15 13:40:00,41.27,41.31,41.23,41.23,30200.0,32.7343,32.766,32.7025,32.7025,30200.0
2014-04-15 13:50:00,41.23,41.29,41.2,41.27,18900.0,32.7025,32.7501,32.6787,32.7343,18900.0
2014-04-15 14:00:00,41.28,41.3,41.22,41.24,32900.0,32.7422,32.758,32.6946,32.7105,32900.0
2014-04-15 14:10:00,41.24,41.31,41.22,41.27,63300.0,32.7105,32.766,32.6946,32.7343,63300.0
2014-04-15 14:20:00,41.27,41.29,41.23,41.28,12000.0,32.7343,32.7501,32.7025,32.7422,12000.0
2014-04-15 14:30:00,41.28,41.31,41.27,41.3,36300.0,32.7422,32.766,32.7343,32.758,36300.0
2014-04-15 14:40:00,41.31,41.36,41.29,41.34,51000.0,32.766,32.8056,32.7501,32.7898,51000.0
2014-04-15 14:50:00,41.35,41.37,41.3,41.31,24600.0,32.7977,32.8136,32.758,32.766,24600.0
2014-04-15 15:00:00,41.31,41.35,41.31,41.32,15700.0,32.766,32.7977,32.766,32.7739,15700.0
2014-04-15 15:10:00,41.32,41.44,41.32,41.43,22100.0,32.7739,32.8691,32.7739,32.8612,22100.0
2014-04-15 15:20:00,41.44,41.45,41.37,41.41,25800.0,32.8691,32.877,32.8136,32.8453,25800.0
2014-04-15 15:30:00,41.4,41.41,41.39,41.39,39000.0,32.8374,32.8453,32.8294,32.8294,39000.0
2014-04-15 15:40:00,41.4,41.41,41.36,41.38,49200.0,32.8374,32.8453,32.8056,32.8215,49200.0
2014-04-15 15:50:00,41.39,41.42,41.37,41.41,111300.0,32.8294,32.8532,32.8136,32.8453,111300.0
2014-04-16 09:30:00,41.68,41.84,41.6,41.67,60100.0,33.0595,33.1864,32.996,33.0515,60100.0
2014-04-16 09:40:00,41.66,41.76,41.64,41.7,41000.0,33.0436,33.1229,33.0277,33.0753,41000.0
2014-04-16 09:50:00,41.68,41.76,41.68,41.73,16200.0,33.0595,33.1229,33.0595,33.0991,16200.0
2014-04-16 10:00:00,41.74,41.75,41.65,41.73,30400.0,33.107,33.115,33.0357,33.0991,30400.0
2014-04-16 10:10:00,41.72,41.75,41.7,41.71,12800.0,33.0912,33.115,33.0753,33.0832,12800.0
2014-04-16 10:20:00,41.72,41.75,41.72,41.74,19800.0,33.0912,33.115,33.0912,33.107,19800.0
2014-04-16 10:30:00,41.74,41.76,41.7,41.72,27600.0,33.107,33.1229,33.0753,33.0912,27600.0
2014-04-16 10:40:00,41.72,41.74,41.69,41.7,29100.0,33.0912,33.107,33.0674,33.0753,29100.0
2014-04-16 10:50:00,41.71,41.74,41.68,41.73,29600.0,33.0832,33.107,33.0595,33.0991,29600.0
2014-04-16 11:00:00,41.72,41.76,41.7,41.76,30000.0,33.0912,33.1229,33.0753,33.1229,30000.0
2014-04-16 11:10:00,41.75,41.85,41.74,41.84,53800.0,33.115,33.1943,33.107,33.1864,53800.0
2014-04-16 11:20:00,41.84,41.91,41.84,41.89,11200.0,33.1864,33.2419,33.1864,33.226,11200.0
2014-04-16 11:30:00,41.89,41.93,41.89,41.9,27300.0,33.226,33.2577,33.226,33.234,27300.0
2014-04-16 11:40:00,41.89,41.94,41.89,41.94,13500.0,33.226,33.2657,33.226,33.2657,13500.0
2014-04-16 11:50:00,41.94,41.98,41.94,41.98,30500.0,33.2657,33.2974,33.2657,33.2974,30500.0
2014-04-16 12:00:00,41.97,41.99,41.95,41.99,25800.0,33.2895,33.3053,33.2736,33.3053,25800.0
2014-04-16 12:10:00,42.0,42.07,42.0,42.07,47100.0,33.3133,33.3688,33.3133,33.3688,47100.0
2014-04-16 12:20:00,42.07,42.07,42.01,42.02,18000.0,33.3688,33.3688,33.3212,33.3291,18000.0
2014-04-16 12:30:00,42.02,42.09,42.02,42.06,47600.0,33.3291,33.3847,33.3291,33.3609,47600.0
2014-04-16 12:40:00,42.06,42.08,42.04,42.07,12900.0,33.3609,33.3767,33.345,33.3688,12900.0
2014-04-16 12:50:00,42.07,42.1,42.03,42.03,23600.0,33.3688,33.3926,33.3371,33.3371,23600.0
2014-04-16 13:00:00,42.03,42.09,42.01,42.02,38300.0,33.3371,33.3847,33.3212,33.3291,38300.0
2014-04-16 13:10:00,42.02,42.06,42.0,42.0,22800.0,33.3291,33.3609,33.3133,33.3133,22800.0
2014-04-16 13:20:00,42.0,42.05,42.0,42.02,15800.0,33.3133,33.3529,33.3133,33.3291,15800.0
2014-04-16 13:30:00,42.02,42.02,41.99,41.99,15800.0,33.3291,33.3291,33.3053,33.3053,15800.0
2014-04-16 13:40:00,42.0,42.04,41.98,42.04,14500.0,33.3133,33.345,33.2974,33.345,14500.0
2014-04-16 13:50:00,42.04,42.08,42.03,42.08,19500.0,33.345,33.3767,33.3371,33.3767,19500.0
2014-04-16 14:00:00,42.09,42.1,42.04,42.08,9900.0,33.3847,33.3926,33.345,33.3767,9900.0
2014-04-16 14:10:00,42.08,42.1,42.03,42.06,24200.0,33.3767,33.3926,33.3371,33.3609,24200.0
2014-04-16 14:20:00,42.05,42.09,42.05,42.07,9800.0,33.3529,33.3847,33.3529,33.3688,9800.0
2014-04-16 14:30:00,42.08,42.13,42.08,42.12,21600.0,33.3767,33.4164,33.3767,33.4084,21600.0
2014-04-16 14:40:00,42.12,42.23,42.1,42.22,117900.0,33.4084,33.4957,33.3926,33.4878,117900.0
2014-04-16 14:50:00,42.23,42.36,42.23,42.27,146700.0,33.4957,33.5988,33.4957,33.5274,146700.0
2014-04-16 15:00:00,42.27,42.27,42.21,42.22,23500.0,33.5274,33.5274,33.4798,33.4878,23500.0
2014-04-16 15:10:00,42.21,42.21,42.16,42.18,23700.0,33.4798,33.4798,33.4402,33.456,23700.0
2014-04-16 15:20:00,42.19,42.21,42.17,42.18,20300.0,33.464,33.4798,33.4481,33.456,20300.0
2014-04-16 15:30:00,42.19,42.19,42.14,42.14,90400.0,33.464,33.464,33.4243,33.4243,90400.0
2014-04-16 15:40:00,42.15,42.15,42.09,42.09,160000.0,33.4322,33.4322,33.3847,33.3847,160000.0
2014-04-16 15:50:00,42.09,42.21,42.09,42.14,494400.0,33.3847,33.4798,33.3847,33.4243,494400.0
2014-04-17 09:30:00,41.98,42.07,41.85,41.98,155700.0,33.2974,33.3688,33.1943,33.2974,155700.0
2014-04-17 09:40:00,41.99,42.04,41.88,41.9,49500.0,33.3053,33.345,33.2181,33.234,49500.0
2014-04-17 09:50:00,41.9,41.94,41.87,41.93,20800.0,33.234,33.2657,33.2102,33.2577,20800.0
2014-04-17 10:00:00,41.94,42.0,41.91,41.99,26300.0,33.2657,33.3133,33.2419,33.3053,26300.0
2014-04-17 10:10:00,42.0,42.09,42.0,42.08,30100.0,33.3133,33.3847,33.3133,33.3767,30100.0
2014-04-17 10:20:00,42.07,42.08,42.05,42.08,25800.0,33.3688,33.3767,33.3529,33.3767,25800.0
2014-04-17 10:30:00,42.07,42.11,42.01,42.02,22400.0,33.3688,33.4005,33.3212,33.3291,22400.0
2014-04-17 10:40:00,42.04,42.06,42.01,42.02,30100.0,33.345,33.3609,33.3212,33.3291,30100.0
2014-04-17 10:50:00,42.02,42.1,42.01,42.01,26300.0,33.3291,33.3926,33.3212,33.3212,26300.0
2014-04-17 11:00:00,42.01,42.01,41.91,41.97,70700.0,33.3212,33.3212,33.2419,33.2895,70700.0
2014-04-17 11:10:00,41.98,41.99,41.96,41.96,23200.0,33.2974,33.3053,33.2815,33.2815,23200.0
2014-04-17 11:20:00,41.96,42.05,41.96,42.05,23800.0,33.2815,33.3529,33.2815,33.3529,23800.0
2014-04-17 11:30:00,42.04,42.06,42.01,42.05,17200.0,33.345,33.3609,33.3212,33.3529,17200.0
2014-04-17 11:40:00,42.05,42.1,42.05,42.06,27900.0,33.3529,33.3926,33.3529,33.3609,27900.0
2014-04-17 11:50:00,42.06,42.08,42.03,42.07,17200.0,33.3609,33.3767,33.3371,33.3688,17200.0
2014-04-17 12:00:00,42.08,42.09,42.01,42.01,25400.0,33.3767,33.3847,33.3212,33.3212,25400.0
2014-04-17 12:10:00,42.01,42.02,41.97,41.97,13400.0,33.3212,33.3291,33.2895,33.2895,13400.0
2014-04-17 12:20:00,41.97,42.01,41.95,42.01,13700.0,33.2895,33.3212,33.2736,33.3212,13700.0
2014-04-17 12:30:00,42.02,42.05,42.01,42.05,14000.0,33.3291,33.3529,33.3212,33.3529,14000.0
2014-04-17 12:40:00,42.05,42.08,42.04,42.07,21600.0,33.3529,33.3767,33.345,33.3688,21600.0
2014-04-17 12:50:00,42.06,42.07,42.03,42.04,9600.0,33.3609,33.3688,33.3371,33.345,9600.0
2014-04-17 13:00:00,42.03,42.07,42.02,42.02,13000.0,33.3371,33.3688,33.3291,33.3291,13000.0
2014-04-17 13:10:00,42.03,42.08,42.0,42.0,12400.0,33.3371,33.3767,33.3133,33.3133,12400.0
2014-04-17 13:20:00,42.0,42.03,42.0,42.02,7900.0,33.3133,33.3371,33.3133,33.3291,7900.0
2014-04-17 13:30:00,42.02,42.04,42.0,42.0,12900.0,33.3291,33.345,33.3133,33.3133,12900.0
2014-04-17 13:40:00,42.0,42.03,41.98,41.99,18500.0,33.3133,33.3371,33.2974,33.3053,18500.0
2014-04-17 13:50:00,41.98,42.01,41.96,42.01,16800.0,33.2974,33.3212,33.2815,33.3212,16800.0
2014-04-17 14:00:00,42.01,42.03,41.99,42.01,14300.0,33.3212,33.3371,33.3053,33.3212,14300.0
2014-04-17 14:10:00,42.02,42.06,42.0,42.04,11000.0,33.3291,33.3609,33.3133,33.345,11000.0
2014-04-17 14:20:00,42.03,42.09,42.03,42.08,17000.0,33.3371,33.3847,33.3371,33.3767,17000.0
2014-04-17 14:30:00,42.08,42.11,42.08,42.09,21300.0,33.3767,33.4005,33.3767,33.3847,21300.0
2014-04-17 14:40:00,42.09,42.09,42.06,42.06,14100.0,33.3847,33.3847,33.3609,33.3609,14100.0
2014-04-17 14:50:00,42.05,42.06,42.03,42.04,26500.0,33.3529,33.3609,33.3371,33.345,26500.0
2014-04-17 15:00:00,42.04,42.06,42.02,42.05,17000.0,33.345,33.3609,33.3291,33.3529,17000.0
2014-04-17 15:10:00,42.05,42.11,42.05,42.08,20000.0,33.3529,33.4005,33.3529,33.3767,20000.0
2014-04-17 15:20:00,42.08,42.09,42.08,42.08,12600.0,33.3767,33.3847,33.3767,33.3767,12600.0
2014-04-17 15:30:00,42.08,42.11,42.08,42.09,60200.0,33.3767,33.4005,33.3767,33.3847,60200.0
2014-04-17 15:40:00,42.09,42.1,42.05,42.1,94800.0,33.3847,33.3926,33.3529,33.3926,94800.0
2014-04-17 15:50:00,42.09,42.1,42.03,42.03,228700.0,33.3847,33.3926,33.3371,33.3371,228700.0
2014-04-21 09:30:00,41.87,41.87,41.74,41.84,76000.0,33.2102,33.2102,33.107,33.1864,76000.0
2014-04-21 09:40:00,41.85,41.88,41.8,41.83,38200.0,33.1943,33.2181,33.1546,33.1784,38200.0
2014-04-21 09:50:00,41.82,41.82,41.79,41.8,15700.0,33.1705,33.1705,33.1467,33.1546,15700.0
2014-04-21 10:00:00,41.81,41.99,41.8,41.99,42300.0,33.1626,33.3053,33.1546,33.3053,42300.0
2014-04-21 10:10:00,42.0,42.02,41.96,42.0,26000.0,33.3133,33.3291,33.2815,33.3133,26000.0
2014-04-21 10:20:00,42.0,42.03,41.97,42.0,20900.0,33.3133,33.3371,33.2895,33.3133,20900.0
2014-04-21 10:30:00,42.0,42.02,41.94,41.94,39700.0,33.3133,33.3291,33.2657,33.2657,39700.0
2014-04-21 10:40:00,41.95,41.95,41.9,41.91,20800.0,33.2736,33.2736,33.234,33.2419,20800.0
2014-04-21 10:50:00,41.92,41.92,41.85,41.88,19500.0,33.2498,33.2498,33.1943,33.2181,19500.0
2014-04-21 11:00:00,41.89,41.91,41.88,41.91,26100.0,33.226,33.2419,33.2181,33.2419,26100.0
2014-04-21 11:10:00,41.93,42.0,41.93,41.99,12400.0,33.2577,33.3133,33.2577,33.3053,12400.0
2014-04-21 11:20:00,41.98,42.04,41.96,42.03,41700.0,33.2974,33.345,33.2815,33.3371,41700.0
2014-04-21 11:30:00,42.04,42.08,42.03,42.04,10300.0,33.345,33.3767,33.3371,33.345,10300.0
2014-04-21 11:40:00,42.03,42.03,41.99,42.01,24600.0,33.3371,33.3371,33.3053,33.3212,24600.0
2014-04-21 11:50:00,42.0,42.02,41.96,41.97,23800.0,33.3133,33.3291,33.2815,33.2895,23800.0
2014-04-21 12:00:00,41.97,42.0,41.97,41.98,22300.0,33.2895,33.3133,33.2895,33.2974,22300.0
2014-04-21 12:10:00,41.98,41.99,41.95,41.97,7900.0,33.2974,33.3053,33.2736,33.2895,7900.0
2014-04-21 12:20:00,41.97,41.99,41.95,41.97,15500.0,33.2895,33.3053,33.2736,33.2895,15500.0
2014-04-21 12:30:00,41.97,41.98,41.95,41.95,10200.0,33.2895,33.2974,33.2736,33.2736,10200.0
2014-04-21 12:40:00,41.96,41.98,41.94,41.94,14500.0,33.2815,33.2974,33.2657,33.2657,14500.0
2014-04-21 12:50:00,41.94,41.96,41.93,41.96,13600.0,33.2657,33.2815,33.2577,33.2815,13600.0
2014-04-21 13:00:00,41.95,41.96,41.92,41.93,10100.0,33.2736,33.2815,33.2498,33.2577,10100.0
2014-04-21 13:10:00,41.93,41.94,41.92,41.92,21300.0,33.2577,33.2657,33.2498,33.2498,21300.0
2014-04-21 13:20:00,41.92,41.92,41.87,41.87,16800.0,33.2498,33.2498,33.2102,33.2102,16800.0
2014-04-21 13:30:00,41.87,41.87,41.82,41.82,33500.0,33.2102,33.2102,33.1705,33.1705,33500.0
2014-04-21 13:40:00,41.81,41.81,41.75,41.75,25600.0,33.1626,33.1626,33.115,33.115,25600.0
2014-04-21 13:50:00,41.75,41.76,41.64,41.67,80600.0,33.115,33.1229,33.0277,33.0515,80600.0
2014-04-21 14:00:00,41.68,41.76,41.68,41.74,61400.0,33.0595,33.1229,33.0595,33.107,61400.0
2014-04-21 14:10:00,41.74,41.78,41.74,41.74,26000.0,33.107,33.1388,33.107,33.107,26000.0
2014-04-21 14:20:00,41.75,41.77,41.73,41.75,29800.0,33.115,33.1308,33.0991,33.115,29800.0
2014-04-21 14:30:00,41.74,41.76,41.74,41.75,16100.0,33.107,33.1229,33.107,33.115,16100.0
2014-04-21 14:40:00,41.76,41.76,41.74,41.75,12600.0,33.1229,33.1229,33.107,33.115,12600.0
2014-04-21 14:50:00,41.74,41.76,41.73,41.75,18500.0,33.107,33.1229,33.0991,33.115,18500.0
2014-04-21 15:00:00,41.75,41.76,41.74,41.74,12800.0,33.115,33.1229,33.107,33.107,12800.0
2014-04-21 15:10:00,41.74,41.76,41.72,41.73,25800.0,33.107,33.1229,33.0912,33.0991,25800.0
2014-04-21 15:20:00,41.73,41.74,41.71,41.73,27800.0,33.0991,33.107,33.0832,33.0991,27800.0
2014-04-21 15:30:00,41.73,41.79,41.7,41.79,61700.0,33.0991,33.1467,33.0753,33.1467,61700.0
2014-04-21 15:40:00,41.79,41.81,41.78,41.81,64800.0,33.1467,33.1626,33.1388,33.1626,64800.0
2014-04-21 15:50:00,41.82,41.87,41.82,41.87,104200.0,33.1705,33.2102,33.1705,33.2102,104200.0
2014-04-22 09:30:00,42.0,42.2,41.92,42.15,78300.0,33.3133,33.4719,33.2498,33.4322,78300.0
2014-04-22 09:40:00,42.15,42.21,42.14,42.19,31900.0,33.4322,33.4798,33.4243,33.464,31900.0
2014-04-22 09:50:00,42.2,42.2,42.12,42.17,52700.0,33.4719,33.4719,33.4084,33.4481,52700.0
2014-04-22 10:00:00,42.17,42.17,42.14,42.15,34600.0,33.4481,33.4481,33.4243,33.4322,34600.0
2014-04-22 10:10:00,42.16,42.16,42.12,42.13,37600.0,33.4402,33.4402,33.4084,33.4164,37600.0
2014-04-22 10:20:00,42.13,42.13,42.08,42.1,57500.0,33.4164,33.4164,33.3767,33.3926,57500.0
2014-04-22 10:30:00,42.09,42.13,42.09,42.1,30000.0,33.3847,33.4164,33.3847,33.3926,30000.0
2014-04-22 10:40:00,42.1,42.12,42.07,42.08,22100.0,33.3926,33.4084,33.3688,33.3767,22100.0
2014-04-22 10:50:00,42.07,42.12,42.05,42.06,19800.0,33.3688,33.4084,33.3529,33.3609,19800.0
2014-04-22 11:00:00,42.05,42.11,42.05,42.11,28400.0,33.3529,33.4005,33.3529,33.4005,28400.0
2014-04-22 11:10:00,42.11,42.12,42.1,42.11,10400.0,33.4005,33.4084,33.3926,33.4005,10400.0
2014-04-22 11:20:00,42.1,42.16,42.1,42.12,42500.0,33.3926,33.4402,33.3926,33.4084,42500.0
2014-04-22 11:30:00,42.12,42.15,42.11,42.11,15800.0,33.4084,33.4322,33.4005,33.4005,15800.0
2014-04-22 11:40:00,42.11,42.12,42.09,42.11,36400.0,33.4005,33.4084,33.3847,33.4005,36400.0
2014-04-22 11:50:00,42.1,42.11,42.1,42.1,24400.0,33.3926,33.4005,33.3926,33.3926,24400.0
2014-04-22 12:00:00,42.1,42.12,42.1,42.11,28400.0,33.3926,33.4084,33.3926,33.4005,28400.0
2014-04-22 12:10:00,42.11,42.12,42.07,42.07,26400.0,33.4005,33.4084,33.3688,33.3688,26400.0
2014-04-22 12:20:00,42.07,42.1,42.05,42.09,16100.0,33.3688,33.3926,33.3529,33.3847,16100.0
2014-04-22 12:30:00,42.1,42.12,42.09,42.11,21100.0,33.3926,33.4084,33.3847,33.4005,21100.0
2014-04-22 12:40:00,42.11,42.12,42.09,42.1,12100.0,33.4005,33.4084,33.3847,33.3926,12100.0
2014-04-22 12:50:00,42.09,42.12,42.09,42.1,7900.0,33.3847,33.4084,33.3847,33.3926,7900.0
2014-04-22 13:00:00,42.11,42.12,42.09,42.12,11600.0,33.4005,33.4084,33.3847,33.4084,11600.0
2014-04-22 13:10:00,42.13,42.15,42.12,42.15,12200.0,33.4164,33.4322,33.4084,33.4322,12200.0
2014-04-22 13:20:00,42.15,42.16,42.13,42.13,36300.0,33.4322,33.4402,33.4164,33.4164,36300.0
2014-04-22 13:30:00,42.14,42.15,42.11,42.14,34300.0,33.4243,33.4322,33.4005,33.4243,34300.0
2014-04-22 13:40:00,42.14,42.17,42.14,42.16,11000.0,33.4243,33.4481,33.4243,33.4402,11000.0
2014-04-22 13:50:00,42.16,42.16,42.12,42.12,12800.0,33.4402,33.4402,33.4084,33.4084,12800.0
2014-04-22 14:00:00,42.12,42.12,42.08,42.09,12700.0,33.4084,33.4084,33.3767,33.3847,12700.0
2014-04-22 14:10:00,42.09,42.09,42.07,42.08,22900.0,33.3847,33.3847,33.3688,33.3767,22900.0
2014-04-22 14:20:00,42.08,42.08,42.0,42.0,21200.0,33.3767,33.3767,33.3133,33.3133,21200.0
2014-04-22 14:30:00,42.0,42.02,42.0,42.02,20500.0,33.3133,33.3291,33.3133,33.3291,20500.0
2014-04-22 14:40:00,42.02,42.02,42.01,42.01,14100.0,33.3291,33.3291,33.3212,33.3212,14100.0
2014-04-22 14:50:00,42.01,42.05,42.01,42.05,34700.0,33.3212,33.3529,33.3212,33.3529,34700.0
2014-04-22 15:00:00,42.04,42.05,42.01,42.01,18100.0,33.345,33.3529,33.3212,33.3212,18100.0
2014-04-22 15:10:00,42.01,42.02,42.0,42.0,15600.0,33.3212,33.3291,33.3133,33.3133,15600.0
2014-04-22 15:20:00,42.0,42.02,41.97,41.98,41100.0,33.3133,33.3291,33.2895,33.2974,41100.0
2014-04-22 15:30:00,41.98,41.99,41.97,41.97,30100.0,33.2974,33.3053,33.2895,33.2895,30100.0
2014-04-22 15:40:00,41.97,41.99,41.96,41.97,77800.0,33.2895,33.3053,33.2815,33.2895,77800.0
2014-04-22 15:50:00,41.97,41.98,41.96,41.97,126100.0,33.2895,33.2974,33.2815,33.2895,126100.0
2014-04-23 09:30:00,41.86,41.93,41.73,41.89,106200.0,33.2022,33.2577,33.0991,33.226,106200.0
2014-04-23 09:40:00,41.87,41.93,41.83,41.85,43100.0,33.2102,33.2577,33.1784,33.1943,43100.0
2014-04-23 09:50:00,41.85,41.88,41.83,41.86,40400.0,33.1943,33.2181,33.1784,33.2022,40400.0
2014-04-23 10:00:00,41.86,41.92,41.83,41.89,38800.0,33.2022,33.2498,33.1784,33.226,38800.0
2014-04-23 10:10:00,41.89,42.0,41.89,41.94,30000.0,33.226,33.3133,33.226,33.2657,30000.0
2014-04-23 10:20:00,41.93,41.95,41.88,41.89,24000.0,33.2577,33.2736,33.2181,33.226,24000.0
2014-04-23 10:30:00,41.87,41.97,41.85,41.97,29300.0,33.2102,33.2895,33.1943,33.2895,29300.0
2014-04-23 10:40:00,41.99,41.99,41.95,41.96,22700.0,33.3053,33.3053,33.2736,33.2815,22700.0
2014-04-23 10:50:00,41.96,42.01,41.95,41.98,22100.0,33.2815,33.3212,33.2736,33.2974,22100.0
2014-04-23 11:00:00,41.98,41.99,41.95,41.96,31100.0,33.2974,33.3053,33.2736,33.2815,31100.0
2014-04-23 11:10:00,41.95,41.99,41.91,41.98,35700.0,33.2736,33.3053,33.2419,33.2974,35700.0
2014-04-23 11:20:00,41.98,42.08,41.95,42.08,26500.0,33.2974,33.3767,33.2736,33.3767,26500.0
2014-04-23 11:30:00,42.08,42.22,42.08,42.18,42900.0,33.3767,33.4878,33.3767,33.456,42900.0
2014-04-23 11:40:00,42.18,42.18,42.08,42.1,46100.0,33.456,33.456,33.3767,33.3926,46100.0
2014-04-23 11:50:00,42.1,42.13,42.08,42.09,19100.0,33.3926,33.4164,33.3767,33.3847,19100.0
2014-04-23 12:00:00,42.09,42.09,41.99,41.99,31300.0,33.3847,33.3847,33.3053,33.3053,31300.0
2014-04-23 12:10:00,41.99,42.05,41.98,42.05,22300.0,33.3053,33.3529,33.2974,33.3529,22300.0
2014-04-23 12:20:00,42.05,42.05,42.0,42.02,23600.0,33.3529,33.3529,33.3133,33.3291,23600.0
2014-04-23 12:30:00,42.01,42.04,41.96,41.98,32400.0,33.3212,33.345,33.2815,33.2974,32400.0
2014-04-23 12:40:00,41.97,41.98,41.93,41.97,16400.0,33.2895,33.2974,33.2577,33.2895,16400.0
2014-04-23 12:50:00,41.97,41.98,41.95,41.96,12200.0,33.2895,33.2974,33.2736,33.2815,12200.0
2014-04-23 13:00:00,41.97,41.97,41.9,41.92,24100.0,33.2895,33.2895,33.234,33.2498,24100.0
2014-04-23 13:10:00,41.92,41.93,41.85,41.85,39800.0,33.2498,33.2577,33.1943,33.1943,39800.0
2014-04-23 13:20:00,41.85,41.86,41.82,41.84,32200.0,33.1943,33.2022,33.1705,33.1864,32200.0
2014-04-23 13:30:00,41.85,41.85,41.79,41.79,23700.0,33.1943,33.1943,33.1467,33.1467,23700.0
2014-04-23 13:40:00,41.8,41.82,41.78,41.82,28300.0,33.1546,33.1705,33.1388,33.1705,28300.0
2014-04-23 13:50:00,41.81,41.82,41.77,41.77,24400.0,33.1626,33.1705,33.1308,33.1308,24400.0
2014-04-23 14:00:00,41.77,41.81,41.76,41.81,46000.0,33.1308,33.1626,33.1229,33.1626,46000.0
2014-04-23 14:10:00,41.8,41.8,41.79,41.8,24900.0,33.1546,33.1546,33.1467,33.1546,24900.0
2014-04-23 14:20:00,41.79,41.8,41.76,41.8,46100.0,33.1467,33.1546,33.1229,33.1546,46100.0
2014-04-23 14:30:00,41.8,41.84,41.79,41.84,45800.0,33.1546,33.1864,33.1467,33.1864,45800.0
2014-04-23 14:40:00,41.84,41.84,41.83,41.84,26500.0,33.1864,33.1864,33.1784,33.1864,26500.0
2014-04-23 14:50:00,41.84,41.84,41.83,41.83,19000.0,33.1864,33.1864,33.1784,33.1784,19000.0
2014-04-23 15:00:00,41.83,41.85,41.83,41.85,46300.0,33.1784,33.1943,33.1784,33.1943,46300.0
2014-04-23 15:10:00,41.85,41.85,41.84,41.85,26200.0,33.1943,33.1943,33.1864,33.1943,26200.0
2014-04-23 15:20:00,41.84,41.95,41.84,41.93,168600.0,33.1864,33.2736,33.1864,33.2577,168600.0
2014-04-23 15:30:00,41.93,41.93,41.92,41.93,57900.0,33.2577,33.2577,33.2498,33.2577,57900.0
2014-04-23 15:40:00,41.92,41.96,41.92,41.96,122600.0,33.2498,33.2815,33.2498,33.2815,122600.0
2014-04-23 15:50:00,41.96,41.99,41.95,41.98,222700.0,33.2815,33.3053,33.2736,33.2974,222700.0
2014-04-24 09:30:00,41.96,42.75,41.84,42.74,135200.0,33.2815,33.9081,33.1864,33.9002,135200.0
2014-04-24 09:40:00,42.72,42.96,42.58,42.77,196000.0,33.8844,34.0747,33.7733,33.924,196000.0
2014-04-24 09:50:00,42.78,42.8,42.78,42.8,125800.0,33.9319,33.9478,33.9319,33.9478,125800.0
2014-04-24 10:00:00,42.8,43.08,42.77,43.07,173700.0,33.9478,34.1699,33.924,34.162,173700.0
2014-04-24 10:10:00,43.07,43.24,42.96,43.13,119100.0,34.162,34.2968,34.0747,34.2096,119100.0
2014-04-24 10:20:00,43.13,43.15,42.98,43.1,104800.0,34.2096,34.2254,34.0906,34.1858,104800.0
2014-04-24 10:30:00,43.1,43.1,42.93,43.0,49600.0,34.1858,34.1858,34.0509,34.1064,49600.0
2014-04-24 10:40:00,43.01,43.04,42.96,43.0,45600.0,34.1144,34.1382,34.0747,34.1064,45600.0
2014-04-24 10:50:00,43.01,43.07,43.0,43.01,35000.0,34.1144,34.162,34.1064,34.1144,35000.0
2014-04-24 11:00:00,43.01,43.01,42.87,42.97,66500.0,34.1144,34.1144,34.0033,34.0826,66500.0
2014-04-24 11:10:00,42.97,43.0,42.92,42.92,64700.0,34.0826,34.1064,34.043,34.043,64700.0
2014-04-24 11:20:00,42.91,43.01,42.91,42.92,59200.0,34.0351,34.1144,34.0351,34.043,59200.0
2014-04-24 11:30:00,42.93,43.0,42.93,42.99,177700.0,34.0509,34.1064,34.0509,34.0985,177700.0
2014-04-24 11:40:00,42.99,43.0,42.99,43.0,33500.0,34.0985,34.1064,34.0985,34.1064,33500.0
2014-04-24 11:50:00,43.0,43.0,42.93,43.0,58300.0,34.1064,34.1064,34.0509,34.1064,58300.0
2014-04-24 12:00:00,42.99,43.0,42.97,43.0,78000.0,34.0985,34.1064,34.0826,34.1064,78000.0
2014-04-24 12:10:00,43.0,43.0,42.94,43.0,90800.0,34.1064,34.1064,34.0589,34.1064,90800.0
2014-04-24 12:20:00,43.0,43.0,42.99,43.0,93100.0,34.1064,34.1064,34.0985,34.1064,93100.0
2014-04-24 12:30:00,42.99,43.1,42.99,43.08,66500.0,34.0985,34.1858,34.0985,34.1699,66500.0
2014-04-24 12:40:00,43.08,43.12,43.04,43.06,43900.0,34.1699,34.2016,34.1382,34.154,43900.0
2014-04-24 12:50:00,43.06,43.11,43.02,43.04,36700.0,34.154,34.1937,34.1223,34.1382,36700.0
2014-04-24 13:00:00,43.05,43.11,43.05,43.1,34400.0,34.1461,34.1937,34.1461,34.1858,34400.0
2014-04-24 13:10:00,43.1,43.1,43.02,43.04,28100.0,34.1858,34.1858,34.1223,34.1382,28100.0
2014-04-24 13:20:00,43.05,43.05,43.02,43.02,13800.0,34.1461,34.1461,34.1223,34.1223,13800.0
2014-04-24 13:30:00,43.02,43.06,42.94,42.94,39200.0,34.1223,34.154,34.0589,34.0589,39200.0
2014-04-24 13:40:00,42.95,43.04,42.92,43.03,37800.0,34.0668,34.1382,34.043,34.1302,37800.0
2014-04-24 13:50:00,43.03,43.03,43.0,43.02,27500.0,34.1302,34.1302,34.1064,34.1223,27500.0
2014-04-24 14:00:00,43.02,43.1,43.02,43.06,36100.0,34.1223,34.1858,34.1223,34.154,36100.0
2014-04-24 14:10:00,43.07,43.07,43.0,43.02,31300.0,34.162,34.162,34.1064,34.1223,31300.0
2014-04-24 14:20:00,43.02,43.02,42.88,42.89,40100.0,34.1223,34.1223,34.0113,34.0192,40100.0
2014-04-24 14:30:00,42.9,42.9,42.81,42.88,56400.0,34.0271,34.0271,33.9557,34.0113,56400.0
2014-04-24 14:40:00,42.88,42.9,42.85,42.88,23000.0,34.0113,34.0271,33.9875,34.0113,23000.0
2014-04-24 14:50:00,42.88,42.9,42.86,42.9,70100.0,34.0113,34.0271,33.9954,34.0271,70100.0
2014-04-24 15:00:00,42.89,43.02,42.86,43.02,85800.0,34.0192,34.1223,33.9954,34.1223,85800.0
2014-04-24 15:10:00,43.02,43.12,43.0,43.01,56600.0,34.1223,34.2016,34.1064,34.1144,56600.0
2014-04-24 15:20:00,43.01,43.02,42.99,43.0,52400.0,34.1144,34.1223,34.0985,34.1064,52400.0
2014-04-24 15:30:00,43.01,43.02,42.94,42.95,79400.0,34.1144,34.1223,34.0589,34.0668,79400.0
2014-04-24 15:40:00,42.95,42.99,42.89,42.9,97300.0,34.0668,34.0985,34.0192,34.0271,97300.0
2014-04-24 15:50:00,42.89,42.9,42.8,42.86,381600.0,34.0192,34.0271,33.9478,33.9954,381600.0
2014-04-25 09:30:00,42.88,43.3,42.88,42.93,112800.0,34.0113,34.3444,34.0113,34.0509,112800.0
2014-04-25 09:40:00,42.93,43.0,42.81,42.96,78900.0,34.0509,34.1064,33.9557,34.0747,78900.0
2014-04-25 09:50:00,42.98,43.04,42.9,42.9,45300.0,34.0906,34.1382,34.0271,34.0271,45300.0
2014-04-25 10:00:00,42.9,42.94,42.85,42.89,66800.0,34.0271,34.0589,33.9875,34.0192,66800.0
2014-04-25 10:10:00,42.89,42.95,42.85,42.93,41700.0,34.0192,34.0668,33.9875,34.0509,41700.0
2014-04-25 10:20:00,42.94,42.95,42.89,42.91,29400.0,34.0589,34.0668,34.0192,34.0351,29400.0
2014-04-25 10:30:00,42.91,42.95,42.82,42.82,32900.0,34.0351,34.0668,33.9637,33.9637,32900.0
2014-04-25 10:40:00,42.82,42.91,42.77,42.9,32400.0,33.9637,34.0351,33.924,34.0271,32400.0
2014-04-25 10:50:00,42.9,42.95,42.89,42.92,24200.0,34.0271,34.0668,34.0192,34.043,24200.0
2014-04-25 11:00:00,42.92,42.93,42.88,42.9,49400.0,34.043,34.0509,34.0113,34.0271,49400.0
2014-04-25 11:10:00,42.89,42.97,42.89,42.97,51100.0,34.0192,34.0826,34.0192,34.0826,51100.0
2014-04-25 11:20:00,42.98,42.99,42.9,42.91,81900.0,34.0906,34.0985,34.0271,34.0351,81900.0
2014-04-25 11:30:00,42.91,42.99,42.89,42.97,38300.0,34.0351,34.0985,34.0192,34.0826,38300.0
2014-04-25 11:40:00,42.97,43.04,42.97,43.04,27900.0,34.0826,34.1382,34.0826,34.1382,27900.0
2014-04-25 11:50:00,43.04,43.07,42.98,42.99,25000.0,34.1382,34.162,34.0906,34.0985,25000.0
2014-04-25 12:00:00,42.98,43.01,42.95,42.99,16700.0,34.0906,34.1144,34.0668,34.0985,16700.0
2014-04-25 12:10:00,42.99,43.07,42.99,43.05,20400.0,34.0985,34.162,34.0985,34.1461,20400.0
2014-04-25 12:20:00,43.05,43.11,43.03,43.11,17100.0,34.1461,34.1937,34.1302,34.1937,17100.0
2014-04-25 12:30:00,43.1,43.12,43.1,43.11,17600.0,34.1858,34.2016,34.1858,34.1937,17600.0
2014-04-25 12:40:00,43.11,43.19,43.11,43.17,33100.0,34.1937,34.2571,34.1937,34.2413,33100.0
2014-04-25 12:50:00,43.16,43.25,43.16,43.25,34000.0,34.2333,34.3047,34.2333,34.3047,34000.0
2014-04-25 13:00:00,43.25,43.25,43.15,43.19,22400.0,34.3047,34.3047,34.2254,34.2571,22400.0
2014-04-25 13:10:00,43.17,43.18,43.15,43.16,20900.0,34.2413,34.2492,34.2254,34.2333,20900.0
2014-04-25 13:20:00,43.15,43.21,43.15,43.2,17500.0,34.2254,34.273,34.2254,34.2651,17500.0
2014-04-25 13:30:00,43.2,43.2,43.11,43.14,29400.0,34.2651,34.2651,34.1937,34.2175,29400.0
2014-04-25 13:40:00,43.13,43.17,43.13,43.14,28000.0,34.2096,34.2413,34.2096,34.2175,28000.0
2014-04-25 13:50:00,43.13,43.15,43.09,43.09,25800.0,34.2096,34.2254,34.1778,34.1778,25800.0
2014-04-25 14:00:00,43.09,43.1,42.99,43.02,43400.0,34.1778,34.1858,34.0985,34.1223,43400.0
2014-04-25 14:10:00,43.01,43.05,42.98,43.05,23100.0,34.1144,34.1461,34.0906,34.1461,23100.0
2014-04-25 14:20:00,43.05,43.12,43.02,43.12,28200.0,34.1461,34.2016,34.1223,34.2016,28200.0
2014-04-25 14:30:00,43.12,43.15,43.06,43.1,34700.0,34.2016,34.2254,34.154,34.1858,34700.0
2014-04-25 14:40:00,43.09,43.14,43.08,43.13,16700.0,34.1778,34.2175,34.1699,34.2096,16700.0
2014-04-25 14:50:00,43.13,43.15,43.1,43.12,20900.0,34.2096,34.2254,34.1858,34.2016,20900.0
2014-04-25 15:00:00,43.13,43.15,43.11,43.13,24600.0,34.2096,34.2254,34.1937,34.2096,24600.0
2014-04-25 15:10:00,43.12,43.13,43.05,43.06,39100.0,34.2016,34.2096,34.1461,34.154,39100.0
2014-04-25 15:20:00,43.06,43.06,43.0,43.05,39800.0,34.154,34.154,34.1064,34.1461,39800.0
2014-04-25 15:30:00,43.07,43.09,43.06,43.09,50800.0,34.162,34.1778,34.154,34.1778,50800.0
2014-04-25 15:40:00,43.09,43.11,43.04,43.09,153900.0,34.1778,34.1937,34.1382,34.1778,153900.0
2014-04-25 15:50:00,43.08,43.09,43.04,43.07,165700.0,34.1699,34.1778,34.1382,34.162,165700.0
2014-04-28 09:30:00,43.33,43.48,43.27,43.46,94200.0,34.3682,34.4872,34.3206,34.4713,94200.0
2014-04-28 09:40:00,43.45,43.5,43.39,43.42,48100.0,34.4634,34.503,34.4158,34.4396,48100.0
2014-04-28 09:50:00,43.43,43.49,43.4,43.47,30700.0,34.4475,34.4951,34.4237,34.4792,30700.0
2014-04-28 10:00:00,43.47,43.57,43.47,43.56,86000.0,34.4792,34.5585,34.4792,34.5506,86000.0
2014-04-28 10:10:00,43.55,43.69,43.54,43.69,61800.0,34.5427,34.6537,34.5348,34.6537,61800.0
2014-04-28 10:20:00,43.69,43.75,43.68,43.7,65100.0,34.6537,34.7013,34.6458,34.6617,65100.0
2014-04-28 10:30:00,43.7,43.77,43.69,43.72,71100.0,34.6617,34.7172,34.6537,34.6775,71100.0
2014-04-28 10:40:00,43.72,43.73,43.61,43.62,44500.0,34.6775,34.6855,34.5903,34.5982,44500.0
2014-04-28 10:50:00,43.62,43.63,43.57,43.58,33000.0,34.5982,34.6061,34.5585,34.5665,33000.0
2014-04-28 11:00:00,43.59,43.67,43.59,43.67,36300.0,34.5744,34.6379,34.5744,34.6379,36300.0
2014-04-28 11:10:00,43.66,43.69,43.66,43.69,45600.0,34.6299,34.6537,34.6299,34.6537,45600.0
2014-04-28 11:20:00,43.68,43.7,43.58,43.6,55500.0,34.6458,34.6617,34.5665,34.5823,55500.0
2014-04-28 11:30:00,43.59,43.67,43.59,43.65,34600.0,34.5744,34.6379,34.5744,34.622,34600.0
2014-04-28 11:40:00,43.65,43.68,43.62,43.68,38100.0,34.622,34.6458,34.5982,34.6458,38100.0
2014-04-28 11:50:00,43.68,43.69,43.57,43.57,27700.0,34.6458,34.6537,34.5585,34.5585,27700.0
2014-04-28 12:00:00,43.56,43.57,43.53,43.57,19400.0,34.5506,34.5585,34.5268,34.5585,19400.0
2014-04-28 12:10:00,43.57,43.61,43.57,43.58,29900.0,34.5585,34.5903,34.5585,34.5665,29900.0
2014-04-28 12:20:00,43.58,43.58,43.56,43.56,21300.0,34.5665,34.5665,34.5506,34.5506,21300.0
2014-04-28 12:30:00,43.57,43.6,43.56,43.6,29400.0,34.5585,34.5823,34.5506,34.5823,29400.0
2014-04-28 12:40:00,43.59,43.65,43.58,43.65,32600.0,34.5744,34.622,34.5665,34.622,32600.0
2014-04-28 12:50:00,43.63,43.64,43.58,43.59,19600.0,34.6061,34.6141,34.5665,34.5744,19600.0
2014-04-28 13:00:00,43.59,43.59,43.56,43.57,33900.0,34.5744,34.5744,34.5506,34.5585,33900.0
2014-04-28 13:10:00,43.56,43.59,43.54,43.55,50800.0,34.5506,34.5744,34.5348,34.5427,50800.0
2014-04-28 13:20:00,43.55,43.56,43.48,43.56,55300.0,34.5427,34.5506,34.4872,34.5506,55300.0
2014-04-28 13:30:00,43.55,43.56,43.46,43.47,54600.0,34.5427,34.5506,34.4713,34.4792,54600.0
2014-04-28 13:40:00,43.48,43.49,43.43,43.45,38200.0,34.4872,34.4951,34.4475,34.4634,38200.0
2014-04-28 13:50:00,43.44,43.5,43.44,43.48,31700.0,34.4554,34.503,34.4554,34.4872,31700.0
2014-04-28 14:00:00,43.48,43.49,43.45,43.48,35800.0,34.4872,34.4951,34.4634,34.4872,35800.0
2014-04-28 14:10:00,43.49,43.58,43.49,43.57,38700.0,34.4951,34.5665,34.4951,34.5585,38700.0
2014-04-28 14:20:00,43.58,43.63,43.56,43.62,51100.0,34.5665,34.6061,34.5506,34.5982,51100.0
2014-04-28 14:30:00,43.61,43.68,43.61,43.67,46400.0,34.5903,34.6458,34.5903,34.6379,46400.0
2014-04-28 14:40:00,43.68,43.7,43.65,43.7,44300.0,34.6458,34.6617,34.622,34.6617,44300.0
2014-04-28 14:50:00,43.7,43.7,43.66,43.66,21500.0,34.6617,34.6617,34.6299,34.6299,21500.0
2014-04-28 15:00:00,43.67,43.71,43.64,43.71,55400.0,34.6379,34.6696,34.6141,34.6696,55400.0
2014-04-28 15:10:00,43.71,43.82,43.7,43.8,59900.0,34.6696,34.7568,34.6617,34.741,59900.0
2014-04-28 15:20:00,43.81,43.88,43.8,43.86,100200.0,34.7489,34.8044,34.741,34.7886,100200.0
2014-04-28 15:30:00,43.87,43.91,43.87,43.89,88500.0,34.7965,34.8282,34.7965,34.8124,88500.0
2014-04-28 15:40:00,43.89,43.9,43.84,43.84,208500.0,34.8124,34.8203,34.7727,34.7727,208500.0
2014-04-28 15:50:00,43.84,43.85,43.81,43.81,242200.0,34.7727,34.7806,34.7489,34.7489,242200.0
2014-04-29 09:30:00,43.98,44.21,43.88,44.02,99100.0,34.8838,35.0662,34.8044,34.9155,99100.0
2014-04-29 09:40:00,44.01,44.03,43.92,43.98,108000.0,34.9075,34.9234,34.8362,34.8838,108000.0
2014-04-29 09:50:00,43.98,44.15,43.98,44.12,104000.0,34.8838,35.0186,34.8838,34.9948,104000.0
2014-04-29 10:00:00,44.12,44.24,44.12,44.23,51800.0,34.9948,35.09,34.9948,35.082,51800.0
2014-04-29 10:10:00,44.22,44.23,44.06,44.09,38500.0,35.0741,35.082,34.9472,34.971,38500.0
2014-04-29 10:20:00,44.08,44.12,44.02,44.03,21500.0,34.9631,34.9948,34.9155,34.9234,21500.0
2014-04-29 10:30:00,44.03,44.07,43.96,44.06,20400.0,34.9234,34.9551,34.8679,34.9472,20400.0
2014-04-29 10:40:00,44.06,44.06,43.99,44.03,40100.0,34.9472,34.9472,34.8917,34.9234,40100.0
2014-04-29 10:50:00,44.04,44.08,43.95,43.97,45100.0,34.9313,34.9631,34.86,34.8758,45100.0
2014-04-29 11:00:00,43.97,44.01,43.96,43.97,20900.0,34.8758,34.9075,34.8679,34.8758,20900.0
2014-04-29 11:10:00,43.97,43.97,43.92,43.95,22900.0,34.8758,34.8758,34.8362,34.86,22900.0
2014-04-29 11:20:00,43.95,43.96,43.93,43.95,12600.0,34.86,34.8679,34.8441,34.86,12600.0
2014-04-29 11:30:00,43.94,43.95,43.89,43.91,23500.0,34.852,34.86,34.8124,34.8282,23500.0
2014-04-29 11:40:00,43.91,43.96,43.91,43.95,17400.0,34.8282,34.8679,34.8282,34.86,17400.0
2014-04-29 11:50:00,43.94,43.96,43.94,43.95,12600.0,34.852,34.8679,34.852,34.86,12600.0
2014-04-29 12:00:00,43.95,43.95,43.86,43.86,17600.0,34.86,34.86,34.7886,34.7886,17600.0
2014-04-29 12:10:00,43.86,43.9,43.83,43.89,12600.0,34.7886,34.8203,34.7648,34.8124,12600.0
2014-04-29 12:20:00,43.9,43.93,43.82,43.83,50100.0,34.8203,34.8441,34.7568,34.7648,50100.0
2014-04-29 12:30:00,43.83,43.83,43.79,43.8,29200.0,34.7648,34.7648,34.733,34.741,29200.0
2014-04-29 12:40:00,43.8,43.82,43.76,43.76,10700.0,34.741,34.7568,34.7093,34.7093,10700.0
2014-04-29 12:50:00,43.77,43.78,43.75,43.78,20400.0,34.7172,34.7251,34.7013,34.7251,20400.0
2014-04-29 13:00:00,43.78,43.82,43.77,43.77,15700.0,34.7251,34.7568,34.7172,34.7172,15700.0
2014-04-29 13:10:00,43.77,43.8,43.72,43.73,10000.0,34.7172,34.741,34.6775,34.6855,10000.0
2014-04-29 13:20:00,43.73,43.75,43.7,43.7,23900.0,34.6855,34.7013,34.6617,34.6617,23900.0
2014-04-29 13:30:00,43.71,43.71,43.66,43.67,39200.0,34.6696,34.6696,34.6299,34.6379,39200.0
2014-04-29 13:40:00,43.68,43.72,43.67,43.72,50400.0,34.6458,34.6775,34.6379,34.6775,50400.0
2014-04-29 13:50:00,43.72,43.77,43.72,43.73,21500.0,34.6775,34.7172,34.6775,34.6855,21500.0
2014-04-29 14:00:00,43.74,43.75,43.68,43.71,30400.0,34.6934,34.7013,34.6458,34.6696,30400.0
2014-04-29 14:10:00,43.72,43.75,43.69,43.7,39800.0,34.6775,34.7013,34.6537,34.6617,39800.0
2014-04-29 14:20:00,43.69,43.79,43.69,43.74,106700.0,34.6537,34.733,34.6537,34.6934,106700.0
2014-04-29 14:30:00,43.74,43.84,43.72,43.83,55800.0,34.6934,34.7727,34.6775,34.7648,55800.0
2014-04-29 14:40:00,43.84,43.88,43.83,43.88,41300.0,34.7727,34.8044,34.7648,34.8044,41300.0
2014-04-29 14:50:00,43.87,43.91,43.87,43.9,23600.0,34.7965,34.8282,34.7965,34.8203,23600.0
2014-04-29 15:00:00,43.9,44.07,43.9,44.04,148200.0,34.8203,34.9551,34.8203,34.9313,148200.0
2014-04-29 15:10:00,44.04,44.05,43.96,43.96,38300.0,34.9313,34.9393,34.8679,34.8679,38300.0
2014-04-29 15:20:00,43.96,43.97,43.92,43.96,31400.0,34.8679,34.8758,34.8362,34.8679,31400.0
2014-04-29 15:30:00,43.97,43.97,43.89,43.89,56000.0,34.8758,34.8758,34.8124,34.8124,56000.0
2014-04-29 15:40:00,43.89,43.95,43.89,43.95,121500.0,34.8124,34.86,34.8124,34.86,121500.0
2014-04-29 15:50:00,43.95,43.95,43.91,43.91,136600.0,34.86,34.86,34.8282,34.8282,136600.0
2014-04-30 09:30:00,43.97,44.12,43.88,44.0,75600.0,34.8758,34.9948,34.8044,34.8996,75600.0
2014-04-30 09:40:00,44.01,44.07,43.98,44.02,31400.0,34.9075,34.9551,34.8838,34.9155,31400.0
2014-04-30 09:50:00,44.03,44.08,44.0,44.07,19600.0,34.9234,34.9631,34.8996,34.9551,19600.0
2014-04-30 10:00:00,44.08,44.11,44.0,44.11,62900.0,34.9631,34.9869,34.8996,34.9869,62900.0
2014-04-30 10:10:00,44.11,44.28,44.11,44.25,81800.0,34.9869,35.1217,34.9869,35.0979,81800.0
2014-04-30 10:20:00,44.25,44.28,44.21,44.24,46400.0,35.0979,35.1217,35.0662,35.09,46400.0
2014-04-30 10:30:00,44.24,44.25,44.15,44.15,80700.0,35.09,35.0979,35.0186,35.0186,80700.0
2014-04-30 10:40:00,44.16,44.2,44.14,44.2,57000.0,35.0265,35.0582,35.0107,35.0582,57000.0
2014-04-30 10:50:00,44.2,44.28,44.2,44.2,37900.0,35.0582,35.1217,35.0582,35.0582,37900.0
2014-04-30 11:00:00,44.2,44.25,44.2,44.25,29000.0,35.0582,35.0979,35.0582,35.0979,29000.0
2014-04-30 11:10:00,44.25,44.28,44.25,44.26,38900.0,35.0979,35.1217,35.0979,35.1058,38900.0
2014-04-30 11:20:00,44.26,44.35,44.26,44.29,55800.0,35.1058,35.1772,35.1058,35.1296,55800.0
2014-04-30 11:30:00,44.28,44.32,44.25,44.32,28700.0,35.1217,35.1534,35.0979,35.1534,28700.0
2014-04-30 11:40:00,44.32,44.32,44.28,44.32,23400.0,35.1534,35.1534,35.1217,35.1534,23400.0
2014-04-30 11:50:00,44.32,44.33,44.3,44.32,25600.0,35.1534,35.1614,35.1376,35.1534,25600.0
2014-04-30 12:00:00,44.32,44.36,44.32,44.34,22600.0,35.1534,35.1852,35.1534,35.1693,22600.0
2014-04-30 12:10:00,44.35,44.35,44.32,44.33,12400.0,35.1772,35.1772,35.1534,35.1614,12400.0
2014-04-30 12:20:00,44.32,44.33,44.29,44.31,28700.0,35.1534,35.1614,35.1296,35.1455,28700.0
2014-04-30 12:30:00,44.31,44.32,44.27,44.31,23600.0,35.1455,35.1534,35.1138,35.1455,23600.0
2014-04-30 12:40:00,44.31,44.39,44.3,44.35,30000.0,35.1455,35.209,35.1376,35.1772,30000.0
2014-04-30 12:50:00,44.34,44.34,44.3,44.33,20600.0,35.1693,35.1693,35.1376,35.1614,20600.0
2014-04-30 13:00:00,44.33,44.4,44.32,44.39,22700.0,35.1614,35.2169,35.1534,35.209,22700.0
2014-04-30 13:10:00,44.4,44.42,44.38,44.38,20800.0,35.2169,35.2327,35.201,35.201,20800.0
2014-04-30 13:20:00,44.37,44.37,44.31,44.34,24200.0,35.1931,35.1931,35.1455,35.1693,24200.0
2014-04-30 13:30:00,44.35,44.38,44.34,44.36,15300.0,35.1772,35.201,35.1693,35.1852,15300.0
2014-04-30 13:40:00,44.36,44.36,44.28,44.28,22300.0,35.1852,35.1852,35.1217,35.1217,22300.0
2014-04-30 13:50:00,44.28,44.32,44.27,44.31,14400.0,35.1217,35.1534,35.1138,35.1455,14400.0
2014-04-30 14:00:00,44.31,44.35,44.25,44.3,44300.0,35.1455,35.1772,35.0979,35.1376,44300.0
2014-04-30 14:10:00,44.31,44.33,44.23,44.3,38700.0,35.1455,35.1614,35.082,35.1376,38700.0
2014-04-30 14:20:00,44.3,44.41,44.3,44.39,27700.0,35.1376,35.2248,35.1376,35.209,27700.0
2014-04-30 14:30:00,44.39,44.41,44.34,44.34,58200.0,35.209,35.2248,35.1693,35.1693,58200.0
2014-04-30 14:40:00,44.34,44.42,44.33,44.41,24400.0,35.1693,35.2327,35.1614,35.2248,24400.0
2014-04-30 14:50:00,44.41,44.42,44.36,44.37,39200.0,35.2248,35.2327,35.1852,35.1931,39200.0
2014-04-30 15:00:00,44.37,44.37,44.31,44.31,28700.0,35.1931,35.1931,35.1455,35.1455,28700.0
2014-04-30 15:10:00,44.31,44.34,44.29,44.32,34200.0,35.1455,35.1693,35.1296,35.1534,34200.0
2014-04-30 15:20:00,44.32,44.4,44.3,44.4,49800.0,35.1534,35.2169,35.1376,35.2169,49800.0
2014-04-30 15:30:00,44.41,44.45,44.37,44.37,38100.0,35.2248,35.2565,35.1931,35.1931,38100.0
2014-04-30 15:40:00,44.37,44.45,44.35,44.42,147200.0,35.1931,35.2565,35.1772,35.2327,147200.0
2014-04-30 15:50:00,44.42,44.5,44.41,44.45,270600.0,35.2327,35.2962,35.2248,35.2565,270600.0
2014-05-01 09:30:00,44.39,44.42,44.22,44.23,80200.0,35.209,35.2327,35.0741,35.082,80200.0
2014-05-01 09:40:00,44.23,44.27,44.15,44.19,73500.0,35.082,35.1138,35.0186,35.0503,73500.0
2014-05-01 09:50:00,44.21,44.26,44.17,44.18,52700.0,35.0662,35.1058,35.0345,35.0424,52700.0
2014-05-01 10:00:00,44.22,44.27,44.17,44.24,40100.0,35.0741,35.1138,35.0345,35.09,40100.0
2014-05-01 10:10:00,44.23,44.24,44.17,44.21,49500.0,35.082,35.09,35.0345,35.0662,49500.0
2014-05-01 10:20:00,44.2,44.3,44.2,44.25,41500.0,35.0582,35.1376,35.0582,35.0979,41500.0
2014-05-01 10:30:00,44.25,44.3,44.23,44.27,38300.0,35.0979,35.1376,35.082,35.1138,38300.0
2014-05-01 10:40:00,44.25,44.31,44.25,44.3,57500.0,35.0979,35.1455,35.0979,35.1376,57500.0
2014-05-01 10:50:00,44.3,44.3,44.2,44.21,38900.0,35.1376,35.1376,35.0582,35.0662,38900.0
2014-05-01 11:00:00,44.21,44.33,44.21,44.32,76100.0,35.0662,35.1614,35.0662,35.1534,76100.0
2014-05-01 11:10:00,44.33,44.33,44.29,44.29,40300.0,35.1614,35.1614,35.1296,35.1296,40300.0
2014-05-01 11:20:00,44.29,44.29,44.24,44.25,47800.0,35.1296,35.1296,35.09,35.0979,47800.0
2014-05-01 11:30:00,44.25,44.3,44.24,44.28,33400.0,35.0979,35.1376,35.09,35.1217,33400.0
2014-05-01 11:40:00,44.27,44.32,44.25,44.31,28300.0,35.1138,35.1534,35.0979,35.1455,28300.0
2014-05-01 11:50:00,44.31,44.4,44.31,44.39,43500.0,35.1455,35.2169,35.1455,35.209,43500.0
2014-05-01 12:00:00,44.39,44.48,44.37,44.48,38900.0,35.209,35.2803,35.1931,35.2803,38900.0
2014-05-01 12:10:00,44.49,44.5,44.45,44.45,16100.0,35.2883,35.2962,35.2565,35.2565,16100.0
2014-05-01 12:20:00,44.45,44.47,44.43,44.47,11800.0,35.2565,35.2724,35.2407,35.2724,11800.0
2014-05-01 12:30:00,44.45,44.47,44.41,44.42,18600.0,35.2565,35.2724,35.2248,35.2327,18600.0
2014-05-01 12:40:00,44.42,44.44,44.38,44.38,24500.0,35.2327,35.2486,35.201,35.201,24500.0
2014-05-01 12:50:00,44.38,44.42,44.38,44.38,23500.0,35.201,35.2327,35.201,35.201,23500.0
2014-05-01 13:00:00,44.39,44.4,44.35,44.38,21300.0,35.209,35.2169,35.1772,35.201,21300.0
2014-05-01 13:10:00,44.39,44.39,44.36,44.37,15600.0,35.209,35.209,35.1852,35.1931,15600.0
2014-05-01 13:20:00,44.36,44.4,44.36,44.37,20100.0,35.1852,35.2169,35.1852,35.1931,20100.0
2014-05-01 13:30:00,44.37,44.4,44.35,44.4,14400.0,35.1931,35.2169,35.1772,35.2169,14400.0
2014-05-01 13:40:00,44.4,44.41,44.35,44.35,21200.0,35.2169,35.2248,35.1772,35.1772,21200.0
2014-05-01 13:50:00,44.35,44.35,44.27,44.3,36500.0,35.1772,35.1772,35.1138,35.1376,36500.0
2014-05-01 14:00:00,44.3,44.35,44.29,44.34,12300.0,35.1376,35.1772,35.1296,35.1693,12300.0
2014-05-01 14:10:00,44.36,44.37,44.34,44.35,14100.0,35.1852,35.1931,35.1693,35.1772,14100.0
2014-05-01 14:20:00,44.35,44.41,44.34,44.4,19400.0,35.1772,35.2248,35.1693,35.2169,19400.0
2014-05-01 14:30:00,44.42,44.43,44.34,44.37,32900.0,35.2327,35.2407,35.1693,35.1931,32900.0
2014-05-01 14:40:00,44.37,44.4,44.32,44.38,18200.0,35.1931,35.2169,35.1534,35.201,18200.0
2014-05-01 14:50:00,44.39,44.41,44.36,44.39,22800.0,35.209,35.2248,35.1852,35.209,22800.0
2014-05-01 15:00:00,44.39,44.39,44.36,44.36,20800.0,35.209,35.209,35.1852,35.1852,20800.0
2014-05-01 15:10:00,44.37,44.41,44.34,44.39,28400.0,35.1931,35.2248,35.1693,35.209,28400.0
2014-05-01 15:20:00,44.39,44.42,44.37,44.38,36100.0,35.209,35.2327,35.1931,35.201,36100.0
2014-05-01 15:30:00,44.38,44.38,44.34,44.34,34600.0,35.201,35.201,35.1693,35.1693,34600.0
2014-05-01 15:40:00,44.34,44.35,44.32,44.33,42900.0,35.1693,35.1772,35.1534,35.1614,42900.0
2014-05-01 15:50:00,44.33,44.37,44.32,44.34,106400.0,35.1614,35.1931,35.1534,35.1693,106400.0
2014-05-02 09:30:00,44.28,44.34,44.18,44.21,40400.0,35.1217,35.1693,35.0424,35.0662,40400.0
2014-05-02 09:40:00,44.22,44.36,44.22,44.28,14000.0,35.0741,35.1852,35.0741,35.1217,14000.0
2014-05-02 09:50:00,44.27,44.36,44.25,44.25,16700.0,35.1138,35.1852,35.0979,35.0979,16700.0
2014-05-02 10:00:00,44.25,44.34,44.25,44.31,41200.0,35.0979,35.1693,35.0979,35.1455,41200.0
2014-05-02 10:10:00,44.32,44.39,44.32,44.35,19800.0,35.1534,35.209,35.1534,35.1772,19800.0
2014-05-02 10:20:00,44.34,44.35,44.28,44.28,16800.0,35.1693,35.1772,35.1217,35.1217,16800.0
2014-05-02 10:30:00,44.29,44.3,44.19,44.21,37500.0,35.1296,35.1376,35.0503,35.0662,37500.0
2014-05-02 10:40:00,44.2,44.26,44.07,44.1,46700.0,35.0582,35.1058,34.9551,34.9789,46700.0
2014-05-02 10:50:00,44.09,44.22,44.06,44.21,29400.0,34.971,35.0741,34.9472,35.0662,29400.0
2014-05-02 11:00:00,44.19,44.24,44.18,44.18,18300.0,35.0503,35.09,35.0424,35.0424,18300.0
2014-05-02 11:10:00,44.18,44.18,44.08,44.14,14900.0,35.0424,35.0424,34.9631,35.0107,14900.0
2014-05-02 11:20:00,44.14,44.14,44.05,44.11,22900.0,35.0107,35.0107,34.9393,34.9869,22900.0
2014-05-02 11:30:00,44.12,44.16,44.09,44.11,22200.0,34.9948,35.0265,34.971,34.9869,22200.0
2014-05-02 11:40:00,44.1,44.1,44.07,44.09,11500.0,34.9789,34.9789,34.9551,34.971,11500.0
2014-05-02 11:50:00,44.1,44.14,44.07,44.1,17100.0,34.9789,35.0107,34.9551,34.9789,17100.0
2014-05-02 12:00:00,44.11,44.13,44.09,44.11,16100.0,34.9869,35.0027,34.971,34.9869,16100.0
2014-05-02 12:10:00,44.11,44.12,44.09,44.12,7500.0,34.9869,34.9948,34.971,34.9948,7500.0
2014-05-02 12:20:00,44.12,44.13,44.09,44.13,56200.0,34.9948,35.0027,34.971,35.0027,56200.0
2014-05-02 12:30:00,44.13,44.16,44.12,44.15,26900.0,35.0027,35.0265,34.9948,35.0186,26900.0
2014-05-02 12:40:00,44.15,44.15,44.09,44.13,32200.0,35.0186,35.0186,34.971,35.0027,32200.0
2014-05-02 12:50:00,44.12,44.14,44.08,44.09,27400.0,34.9948,35.0107,34.9631,34.971,27400.0
2014-05-02 13:00:00,44.09,44.12,44.08,44.1,28400.0,34.971,34.9948,34.9631,34.9789,28400.0
2014-05-02 13:10:00,44.1,44.11,44.09,44.09,20300.0,34.9789,34.9869,34.971,34.971,20300.0
2014-05-02 13:20:00,44.1,44.12,44.09,44.09,32000.0,34.9789,34.9948,34.971,34.971,32000.0
2014-05-02 13:30:00,44.1,44.14,44.09,44.12,23700.0,34.9789,35.0107,34.971,34.9948,23700.0
2014-05-02 13:40:00,44.13,44.15,44.1,44.13,18900.0,35.0027,35.0186,34.9789,35.0027,18900.0
2014-05-02 13:50:00,44.13,44.14,44.09,44.13,23300.0,35.0027,35.0107,34.971,35.0027,23300.0
2014-05-02 14:00:00,44.13,44.16,44.09,44.1,48400.0,35.0027,35.0265,34.971,34.9789,48400.0
2014-05-02 14:10:00,44.11,44.15,44.1,44.13,23100.0,34.9869,35.0186,34.9789,35.0027,23100.0
2014-05-02 14:20:00,44.14,44.14,44.1,44.11,14700.0,35.0107,35.0107,34.9789,34.9869,14700.0
2014-05-02 14:30:00,44.11,44.14,44.11,44.13,18400.0,34.9869,35.0107,34.9869,35.0027,18400.0
2014-05-02 14:40:00,44.12,44.14,44.11,44.13,15000.0,34.9948,35.0107,34.9869,35.0027,15000.0
2014-05-02 14:50:00,44.13,44.15,44.13,44.14,12800.0,35.0027,35.0186,35.0027,35.0107,12800.0
2014-05-02 15:00:00,44.14,44.19,44.13,44.19,12700.0,35.0107,35.0503,35.0027,35.0503,12700.0
2014-05-02 15:10:00,44.19,44.19,44.15,44.16,32600.0,35.0503,35.0503,35.0186,35.0265,32600.0
2014-05-02 15:20:00,44.17,44.2,44.14,44.17,66700.0,35.0345,35.0582,35.0107,35.0345,66700.0
2014-05-02 15:30:00,44.17,44.19,44.14,44.16,69000.0,35.0345,35.0503,35.0107,35.0265,69000.0
2014-05-02 15:40:00,44.16,44.17,44.14,44.15,53700.0,35.0265,35.0345,35.0107,35.0186,53700.0
2014-05-02 15:50:00,44.15,44.19,44.14,44.14,126000.0,35.0186,35.0503,35.0107,35.0107,126000.0
2014-05-05 09:30:00,44.0,44.0,43.76,43.84,84500.0,34.8996,34.8996,34.7093,34.7727,84500.0
2014-05-05 09:40:00,43.84,43.86,43.77,43.83,30400.0,34.7727,34.7886,34.7172,34.7648,30400.0
2014-05-05 09:50:00,43.83,43.94,43.82,43.82,13100.0,34.7648,34.852,34.7568,34.7568,13100.0
2014-05-05 10:00:00,43.84,43.93,43.84,43.89,15300.0,34.7727,34.8441,34.7727,34.8124,15300.0
2014-05-05 10:10:00,43.89,43.96,43.88,43.94,17600.0,34.8124,34.8679,34.8044,34.852,17600.0
2014-05-05 10:20:00,43.93,43.97,43.88,43.88,11800.0,34.8441,34.8758,34.8044,34.8044,11800.0
2014-05-05 10:30:00,43.88,43.95,43.85,43.94,26300.0,34.8044,34.86,34.7806,34.852,26300.0
2014-05-05 10:40:00,43.94,44.0,43.94,43.95,28600.0,34.852,34.8996,34.852,34.86,28600.0
2014-05-05 10:50:00,43.95,44.0,43.93,43.99,25200.0,34.86,34.8996,34.8441,34.8917,25200.0
2014-05-05 11:00:00,44.0,44.0,43.95,43.96,24900.0,34.8996,34.8996,34.86,34.8679,24900.0
2014-05-05 11:10:00,43.96,43.97,43.92,43.92,31900.0,34.8679,34.8758,34.8362,34.8362,31900.0
2014-05-05 11:20:00,43.92,43.95,43.9,43.94,24700.0,34.8362,34.86,34.8203,34.852,24700.0
2014-05-05 11:30:00,43.94,43.96,43.9,43.92,40900.0,34.852,34.8679,34.8203,34.8362,40900.0
2014-05-05 11:40:00,43.92,43.95,43.89,43.89,29200.0,34.8362,34.86,34.8124,34.8124,29200.0
2014-05-05 11:50:00,43.9,43.93,43.89,43.93,13200.0,34.8203,34.8441,34.8124,34.8441,13200.0
2014-05-05 12:00:00,43.93,43.95,43.89,43.89,15800.0,34.8441,34.86,34.8124,34.8124,15800.0
2014-05-05 12:10:00,43.89,43.89,43.86,43.88,9700.0,34.8124,34.8124,34.7886,34.8044,9700.0
2014-05-05 12:20:00,43.89,43.9,43.86,43.9,29400.0,34.8124,34.8203,34.7886,34.8203,29400.0
2014-05-05 12:30:00,43.9,43.94,43.89,43.94,12300.0,34.8203,34.852,34.8124,34.852,12300.0
2014-05-05 12:40:00,43.94,43.94,43.91,43.92,11600.0,34.852,34.852,34.8282,34.8362,11600.0
2014-05-05 12:50:00,43.91,43.92,43.9,43.9,13600.0,34.8282,34.8362,34.8203,34.8203,13600.0
2014-05-05 13:00:00,43.9,43.93,43.9,43.93,7200.0,34.8203,34.8441,34.8203,34.8441,7200.0
2014-05-05 13:10:00,43.93,43.94,43.93,43.94,19600.0,34.8441,34.852,34.8441,34.852,19600.0
2014-05-05 13:20:00,43.93,43.95,43.92,43.94,24100.0,34.8441,34.86,34.8362,34.852,24100.0
2014-05-05 13:30:00,43.94,43.95,43.9,43.93,65100.0,34.852,34.86,34.8203,34.8441,65100.0
2014-05-05 13:40:00,43.93,43.94,43.91,43.94,23200.0,34.8441,34.852,34.8282,34.852,23200.0
2014-05-05 13:50:00,43.93,43.96,43.92,43.92,62000.0,34.8441,34.8679,34.8362,34.8362,62000.0
2014-05-05 14:00:00,43.93,43.95,43.93,43.94,35000.0,34.8441,34.86,34.8441,34.852,35000.0
2014-05-05 14:10:00,43.93,43.95,43.93,43.95,15900.0,34.8441,34.86,34.8441,34.86,15900.0
2014-05-05 14:20:00,43.94,43.99,43.94,43.98,33200.0,34.852,34.8917,34.852,34.8838,33200.0
2014-05-05 14:30:00,43.99,43.99,43.98,43.99,18400.0,34.8917,34.8917,34.8838,34.8917,18400.0
2014-05-05 14:40:00,43.98,44.02,43.98,44.02,39400.0,34.8838,34.9155,34.8838,34.9155,39400.0
2014-05-05 14:50:00,44.03,44.05,44.01,44.02,11800.0,34.9234,34.9393,34.9075,34.9155,11800.0
2014-05-05 15:00:00,44.02,44.03,44.02,44.03,20900.0,34.9155,34.9234,34.9155,34.9234,20900.0
2014-05-05 15:10:00,44.04,44.1,44.04,44.08,37100.0,34.9313,34.9789,34.9313,34.9631,37100.0
2014-05-05 15:20:00,44.09,44.09,44.07,44.09,22500.0,34.971,34.971,34.9551,34.971,22500.0
2014-05-05 15:30:00,44.09,44.11,44.08,44.11,37100.0,34.971,34.9869,34.9631,34.9869,37100.0
2014-05-05 15:40:00,44.1,44.13,44.1,44.13,105900.0,34.9789,35.0027,34.9789,35.0027,105900.0
2014-05-05 15:50:00,44.12,44.16,44.1,44.1,139400.0,34.9948,35.0265,34.9789,34.9789,139400.0
2014-05-06 09:30:00,44.0,44.0,43.83,43.84,57300.0,34.8996,34.8996,34.7648,34.7727,57300.0
2014-05-06 09:40:00,43.85,43.9,43.79,43.88,42800.0,34.7806,34.8203,34.733,34.8044,42800.0
2014-05-06 09:50:00,43.86,43.89,43.81,43.87,15600.0,34.7886,34.8124,34.7489,34.7965,15600.0
2014-05-06 10:00:00,43.89,43.89,43.83,43.83,22000.0,34.8124,34.8124,34.7648,34.7648,22000.0
2014-05-06 10:10:00,43.84,43.91,43.82,43.9,29100.0,34.7727,34.8282,34.7568,34.8203,29100.0
2014-05-06 10:20:00,43.9,43.96,43.88,43.94,25300.0,34.8203,34.8679,34.8044,34.852,25300.0
2014-05-06 10:30:00,43.95,44.01,43.95,43.97,31800.0,34.86,34.9075,34.86,34.8758,31800.0
2014-05-06 10:40:00,43.96,44.0,43.95,43.96,20400.0,34.8679,34.8996,34.86,34.8679,20400.0
2014-05-06 10:50:00,43.96,43.97,43.91,43.92,55600.0,34.8679,34.8758,34.8282,34.8362,55600.0
2014-05-06 11:00:00,43.91,43.94,43.89,43.92,14200.0,34.8282,34.852,34.8124,34.8362,14200.0
2014-05-06 11:10:00,43.91,43.96,43.91,43.94,13700.0,34.8282,34.8679,34.8282,34.852,13700.0
2014-05-06 11:20:00,43.93,43.96,43.91,43.94,20300.0,34.8441,34.8679,34.8282,34.852,20300.0
2014-05-06 11:30:00,43.93,43.97,43.93,43.96,18000.0,34.8441,34.8758,34.8441,34.8679,18000.0
2014-05-06 11:40:00,43.96,43.96,43.85,43.86,80900.0,34.8679,34.8679,34.7806,34.7886,80900.0
2014-05-06 11:50:00,43.86,43.87,43.81,43.81,103100.0,34.7886,34.7965,34.7489,34.7489,103100.0
2014-05-06 12:00:00,43.81,43.81,43.71,43.72,78800.0,34.7489,34.7489,34.6696,34.6775,78800.0
2014-05-06 12:10:00,43.72,43.77,43.72,43.76,27000.0,34.6775,34.7172,34.6775,34.7093,27000.0
2014-05-06 12:20:00,43.75,43.77,43.74,43.75,32600.0,34.7013,34.7172,34.6934,34.7013,32600.0
2014-05-06 12:30:00,43.75,43.78,43.75,43.76,84800.0,34.7013,34.7251,34.7013,34.7093,84800.0
2014-05-06 12:40:00,43.76,43.8,43.75,43.8,34300.0,34.7093,34.741,34.7013,34.741,34300.0
2014-05-06 12:50:00,43.8,43.81,43.79,43.8,16900.0,34.741,34.7489,34.733,34.741,16900.0
2014-05-06 13:00:00,43.8,43.81,43.74,43.75,38000.0,34.741,34.7489,34.6934,34.7013,38000.0
2014-05-06 13:10:00,43.75,43.75,43.72,43.73,45400.0,34.7013,34.7013,34.6775,34.6855,45400.0
2014-05-06 13:20:00,43.74,43.75,43.69,43.72,121600.0,34.6934,34.7013,34.6537,34.6775,121600.0
2014-05-06 13:30:00,43.73,43.73,43.64,43.65,164900.0,34.6855,34.6855,34.6141,34.622,164900.0
2014-05-06 13:40:00,43.65,43.73,43.64,43.72,38400.0,34.622,34.6855,34.6141,34.6775,38400.0
2014-05-06 13:50:00,43.72,43.75,43.71,43.71,21300.0,34.6775,34.7013,34.6696,34.6696,21300.0
2014-05-06 14:00:00,43.71,43.72,43.69,43.72,28100.0,34.6696,34.6775,34.6537,34.6775,28100.0
2014-05-06 14:10:00,43.71,43.72,43.66,43.71,44500.0,34.6696,34.6775,34.6299,34.6696,44500.0
2014-05-06 14:20:00,43.7,43.71,43.66,43.68,27600.0,34.6617,34.6696,34.6299,34.6458,27600.0
2014-05-06 14:30:00,43.68,43.69,43.64,43.68,26100.0,34.6458,34.6537,34.6141,34.6458,26100.0
2014-05-06 14:40:00,43.69,43.69,43.66,43.66,29700.0,34.6537,34.6537,34.6299,34.6299,29700.0
2014-05-06 14:50:00,43.67,43.69,43.66,43.68,31600.0,34.6379,34.6537,34.6299,34.6458,31600.0
2014-05-06 15:00:00,43.69,43.69,43.63,43.66,42500.0,34.6537,34.6537,34.6061,34.6299,42500.0
2014-05-06 15:10:00,43.66,43.68,43.65,43.66,48900.0,34.6299,34.6458,34.622,34.6299,48900.0
2014-05-06 15:20:00,43.66,43.68,43.65,43.66,43600.0,34.6299,34.6458,34.622,34.6299,43600.0
2014-05-06 15:30:00,43.65,43.66,43.65,43.65,44600.0,34.622,34.6299,34.622,34.622,44600.0
2014-05-06 15:40:00,43.66,43.66,43.65,43.66,96000.0,34.6299,34.6299,34.622,34.6299,96000.0
2014-05-06 15:50:00,43.66,43.66,43.57,43.58,303500.0,34.6299,34.6299,34.5585,34.5665,303500.0
2014-05-07 09:30:00,43.75,43.82,43.58,43.7,63600.0,34.7013,34.7568,34.5665,34.6617,63600.0
2014-05-07 09:40:00,43.7,43.77,43.69,43.75,58400.0,34.6617,34.7172,34.6537,34.7013,58400.0
2014-05-07 09:50:00,43.75,43.77,43.69,43.76,39900.0,34.7013,34.7172,34.6537,34.7093,39900.0
2014-05-07 10:00:00,43.77,43.79,43.63,43.68,52200.0,34.7172,34.733,34.6061,34.6458,52200.0
2014-05-07 10:10:00,43.69,43.69,43.55,43.61,55600.0,34.6537,34.6537,34.5427,34.5903,55600.0
2014-05-07 10:20:00,43.61,43.68,43.6,43.68,27700.0,34.5903,34.6458,34.5823,34.6458,27700.0
2014-05-07 10:30:00,43.68,43.71,43.59,43.69,33700.0,34.6458,34.6696,34.5744,34.6537,33700.0
2014-05-07 10:40:00,43.7,43.71,43.65,43.68,44100.0,34.6617,34.6696,34.622,34.6458,44100.0
2014-05-07 10:50:00,43.68,43.69,43.65,43.67,37700.0,34.6458,34.6537,34.622,34.6379,37700.0
2014-05-07 11:00:00,43.67,43.68,43.66,43.68,45300.0,34.6379,34.6458,34.6299,34.6458,45300.0
2014-05-07 11:10:00,43.68,43.74,43.67,43.67,34900.0,34.6458,34.6934,34.6379,34.6379,34900.0
2014-05-07 11:20:00,43.66,43.7,43.65,43.67,25800.0,34.6299,34.6617,34.622,34.6379,25800.0
2014-05-07 11:30:00,43.67,43.75,43.67,43.73,54100.0,34.6379,34.7013,34.6379,34.6855,54100.0
2014-05-07 11:40:00,43.73,43.76,43.71,43.75,60000.0,34.6855,34.7093,34.6696,34.7013,60000.0
2014-05-07 11:50:00,43.75,43.83,43.75,43.76,26600.0,34.7013,34.7648,34.7013,34.7093,26600.0
2014-05-07 12:00:00,43.76,43.84,43.75,43.82,29400.0,34.7093,34.7727,34.7013,34.7568,29400.0
2014-05-07 12:10:00,43.82,43.89,43.82,43.89,10400.0,34.7568,34.8124,34.7568,34.8124,10400.0
2014-05-07 12:20:00,43.89,43.89,43.85,43.85,12200.0,34.8124,34.8124,34.7806,34.7806,12200.0
2014-05-07 12:30:00,43.86,43.88,43.85,43.86,14200.0,34.7886,34.8044,34.7806,34.7886,14200.0
2014-05-07 12:40:00,43.87,43.87,43.82,43.84,19900.0,34.7965,34.7965,34.7568,34.7727,19900.0
2014-05-07 12:50:00,43.85,43.86,43.83,43.85,11100.0,34.7806,34.7886,34.7648,34.7806,11100.0
2014-05-07 13:00:00,43.85,43.9,43.83,43.84,30900.0,34.7806,34.8203,34.7648,34.7727,30900.0
2014-05-07 13:10:00,43.84,43.9,43.83,43.89,8100.0,34.7727,34.8203,34.7648,34.8124,8100.0
2014-05-07 13:20:00,43.89,43.91,43.88,43.88,19800.0,34.8124,34.8282,34.8044,34.8044,19800.0
2014-05-07 13:30:00,43.89,43.89,43.84,43.86,15500.0,34.8124,34.8124,34.7727,34.7886,15500.0
2014-05-07 13:40:00,43.85,43.87,43.84,43.85,12000.0,34.7806,34.7965,34.7727,34.7806,12000.0
2014-05-07 13:50:00,43.85,43.86,43.82,43.86,60200.0,34.7806,34.7886,34.7568,34.7886,60200.0
2014-05-07 14:00:00,43.85,43.9,43.84,43.9,26100.0,34.7806,34.8203,34.7727,34.8203,26100.0
2014-05-07 14:10:00,43.9,43.95,43.89,43.94,37500.0,34.8203,34.86,34.8124,34.852,37500.0
2014-05-07 14:20:00,43.95,43.96,43.91,43.95,41900.0,34.86,34.8679,34.8282,34.86,41900.0
2014-05-07 14:30:00,43.95,43.96,43.88,43.9,32000.0,34.86,34.8679,34.8044,34.8203,32000.0
2014-05-07 14:40:00,43.9,43.9,43.86,43.86,30800.0,34.8203,34.8203,34.7886,34.7886,30800.0
2014-05-07 14:50:00,43.86,43.86,43.82,43.84,23500.0,34.7886,34.7886,34.7568,34.7727,23500.0
2014-05-07 15:00:00,43.85,43.89,43.83,43.89,24400.0,34.7806,34.8124,34.7648,34.8124,24400.0
2014-05-07 15:10:00,43.89,43.9,43.87,43.88,27800.0,34.8124,34.8203,34.7965,34.8044,27800.0
2014-05-07 15:20:00,43.88,43.9,43.85,43.88,35400.0,34.8044,34.8203,34.7806,34.8044,35400.0
2014-05-07 15:30:00,43.88,43.9,43.87,43.89,31600.0,34.8044,34.8203,34.7965,34.8124,31600.0
2014-05-07 15:40:00,43.9,43.98,43.89,43.95,48000.0,34.8203,34.8838,34.8124,34.86,48000.0
2014-05-07 15:50:00,43.95,44.01,43.94,43.98,200800.0,34.86,34.9075,34.852,34.8838,200800.0
2014-05-08 09:30:00,44.0,44.15,43.88,44.09,53100.0,34.8996,35.0186,34.8044,34.971,53100.0
2014-05-08 09:40:00,44.09,44.24,44.09,44.21,33800.0,34.971,35.09,34.971,35.0662,33800.0
2014-05-08 09:50:00,44.21,44.35,44.21,44.31,34700.0,35.0662,35.1772,35.0662,35.1455,34700.0
2014-05-08 10:00:00,44.33,44.35,44.28,44.32,23100.0,35.1614,35.1772,35.1217,35.1534,23100.0
2014-05-08 10:10:00,44.31,44.32,44.15,44.16,29000.0,35.1455,35.1534,35.0186,35.0265,29000.0
2014-05-08 10:20:00,44.16,44.16,44.12,44.13,25900.0,35.0265,35.0265,34.9948,35.0027,25900.0
2014-05-08 10:30:00,44.14,44.18,44.1,44.17,18800.0,35.0107,35.0424,34.9789,35.0345,18800.0
2014-05-08 10:40:00,44.18,44.2,44.11,44.13,18800.0,35.0424,35.0582,34.9869,35.0027,18800.0
2014-05-08 10:50:00,44.14,44.18,44.13,44.13,22300.0,35.0107,35.0424,35.0027,35.0027,22300.0
2014-05-08 11:00:00,44.12,44.18,44.1,44.15,27500.0,34.9948,35.0424,34.9789,35.0186,27500.0
2014-05-08 11:10:00,44.16,44.2,44.13,44.17,25500.0,35.0265,35.0582,35.0027,35.0345,25500.0
2014-05-08 11:20:00,44.18,44.2,44.15,44.15,22300.0,35.0424,35.0582,35.0186,35.0186,22300.0
2014-05-08 11:30:00,44.16,44.25,44.16,44.24,20600.0,35.0265,35.0979,35.0265,35.09,20600.0
2014-05-08 11:40:00,44.25,44.25,44.18,44.18,16100.0,35.0979,35.0979,35.0424,35.0424,16100.0
2014-05-08 11:50:00,44.19,44.21,44.19,44.19,23800.0,35.0503,35.0662,35.0503,35.0503,23800.0
2014-05-08 12:00:00,44.2,44.23,44.2,44.22,14500.0,35.0582,35.082,35.0582,35.0741,14500.0
2014-05-08 12:10:00,44.22,44.26,44.21,44.25,10200.0,35.0741,35.1058,35.0662,35.0979,10200.0
2014-05-08 12:20:00,44.26,44.3,44.26,44.3,8800.0,35.1058,35.1376,35.1058,35.1376,8800.0
2014-05-08 12:30:00,44.3,44.31,44.23,44.25,30000.0,35.1376,35.1455,35.082,35.0979,30000.0
2014-05-08 12:40:00,44.24,44.24,44.19,44.21,13300.0,35.09,35.09,35.0503,35.0662,13300.0
2014-05-08 12:50:00,44.21,44.21,44.18,44.19,14700.0,35.0662,35.0662,35.0424,35.0503,14700.0
2014-05-08 13:00:00,44.19,44.2,44.16,44.2,13800.0,35.0503,35.0582,35.0265,35.0582,13800.0
2014-05-08 13:10:00,44.2,44.2,44.15,44.16,32800.0,35.0582,35.0582,35.0186,35.0265,32800.0
2014-05-08 13:20:00,44.16,44.22,44.13,44.22,23700.0,35.0265,35.0741,35.0027,35.0741,23700.0
2014-05-08 13:30:00,44.22,44.26,44.2,44.26,20400.0,35.0741,35.1058,35.0582,35.1058,20400.0
2014-05-08 13:40:00,44.26,44.28,44.25,44.27,22700.0,35.1058,35.1217,35.0979,35.1138,22700.0
2014-05-08 13:50:00,44.27,44.28,44.22,44.24,43100.0,35.1138,35.1217,35.0741,35.09,43100.0
2014-05-08 14:00:00,44.25,44.27,44.15,44.15,26900.0,35.0979,35.1138,35.0186,35.0186,26900.0
2014-05-08 14:10:00,44.14,44.14,44.04,44.07,38700.0,35.0107,35.0107,34.9313,34.9551,38700.0
2014-05-08 14:20:00,44.07,44.08,44.05,44.07,20000.0,34.9551,34.9631,34.9393,34.9551,20000.0
2014-05-08 14:30:00,44.07,44.08,44.04,44.05,33600.0,34.9551,34.9631,34.9313,34.9393,33600.0
2014-05-08 14:40:00,44.04,44.04,44.0,44.0,35300.0,34.9313,34.9313,34.8996,34.8996,35300.0
2014-05-08 14:50:00,44.01,44.02,43.96,43.96,23600.0,34.9075,34.9155,34.8679,34.8679,23600.0
2014-05-08 15:00:00,43.96,43.96,43.91,43.92,39200.0,34.8679,34.8679,34.8282,34.8362,39200.0
2014-05-08 15:10:00,43.91,44.0,43.91,44.0,26700.0,34.8282,34.8996,34.8282,34.8996,26700.0
2014-05-08 15:20:00,44.0,44.05,44.0,44.04,36700.0,34.8996,34.9393,34.8996,34.9313,36700.0
2014-05-08 15:30:00,44.04,44.09,44.03,44.06,68200.0,34.9313,34.971,34.9234,34.9472,68200.0
2014-05-08 15:40:00,44.05,44.07,44.02,44.04,35600.0,34.9393,34.9551,34.9155,34.9313,35600.0
2014-05-08 15:50:00,44.03,44.08,44.03,44.06,125100.0,34.9234,34.9631,34.9234,34.9472,125100.0
2014-05-09 09:30:00,44.0,44.05,43.92,44.0,46000.0,34.8996,34.9393,34.8362,34.8996,46000.0
2014-05-09 09:40:00,44.02,44.02,43.87,43.88,24800.0,34.9155,34.9155,34.7965,34.8044,24800.0
2014-05-09 09:50:00,43.88,43.9,43.75,43.76,21800.0,34.8044,34.8203,34.7013,34.7093,21800.0
2014-05-09 10:00:00,43.75,43.78,43.72,43.77,20000.0,34.7013,34.7251,34.6775,34.7172,20000.0
2014-05-09 10:10:00,43.78,43.82,43.75,43.77,16800.0,34.7251,34.7568,34.7013,34.7172,16800.0
2014-05-09 10:20:00,43.78,43.8,43.74,43.74,7200.0,34.7251,34.741,34.6934,34.6934,7200.0
2014-05-09 10:30:00,43.73,43.83,43.71,43.81,38000.0,34.6855,34.7648,34.6696,34.7489,38000.0
2014-05-09 10:40:00,43.81,43.83,43.75,43.78,16300.0,34.7489,34.7648,34.7013,34.7251,16300.0
2014-05-09 10:50:00,43.79,43.84,43.79,43.84,10600.0,34.733,34.7727,34.733,34.7727,10600.0
2014-05-09 11:00:00,43.84,43.85,43.75,43.75,17300.0,34.7727,34.7806,34.7013,34.7013,17300.0
2014-05-09 11:10:00,43.75,43.76,43.72,43.73,21300.0,34.7013,34.7093,34.6775,34.6855,21300.0
2014-05-09 11:20:00,43.73,43.73,43.72,43.73,11500.0,34.6855,34.6855,34.6775,34.6855,11500.0
2014-05-09 11:30:00,43.73,43.77,43.72,43.75,29300.0,34.6855,34.7172,34.6775,34.7013,29300.0
2014-05-09 11:40:00,43.75,43.76,43.72,43.74,11300.0,34.7013,34.7093,34.6775,34.6934,11300.0
2014-05-09 11:50:00,43.73,43.75,43.71,43.72,26400.0,34.6855,34.7013,34.6696,34.6775,26400.0
2014-05-09 12:00:00,43.72,43.73,43.7,43.72,23800.0,34.6775,34.6855,34.6617,34.6775,23800.0
2014-05-09 12:10:00,43.72,43.78,43.7,43.78,60000.0,34.6775,34.7251,34.6617,34.7251,60000.0
2014-05-09 12:20:00,43.79,43.79,43.72,43.76,21300.0,34.733,34.733,34.6775,34.7093,21300.0
2014-05-09 12:30:00,43.77,43.82,43.76,43.81,17900.0,34.7172,34.7568,34.7093,34.7489,17900.0
2014-05-09 12:40:00,43.82,43.83,43.79,43.8,13400.0,34.7568,34.7648,34.733,34.741,13400.0
2014-05-09 12:50:00,43.82,43.85,43.81,43.84,19900.0,34.7568,34.7806,34.7489,34.7727,19900.0
2014-05-09 13:00:00,43.85,43.88,43.84,43.86,14100.0,34.7806,34.8044,34.7727,34.7886,14100.0
2014-05-09 13:10:00,43.86,43.86,43.84,43.84,7100.0,34.7886,34.7886,34.7727,34.7727,7100.0
2014-05-09 13:20:00,43.84,43.85,43.83,43.83,5900.0,34.7727,34.7806,34.7648,34.7648,5900.0
2014-05-09 13:30:00,43.83,43.84,43.79,43.8,9400.0,34.7648,34.7727,34.733,34.741,9400.0
2014-05-09 13:40:00,43.81,43.81,43.75,43.76,16700.0,34.7489,34.7489,34.7013,34.7093,16700.0
2014-05-09 13:50:00,43.76,43.78,43.73,43.73,7800.0,34.7093,34.7251,34.6855,34.6855,7800.0
2014-05-09 14:00:00,43.74,43.75,43.72,43.72,14000.0,34.6934,34.7013,34.6775,34.6775,14000.0
2014-05-09 14:10:00,43.72,43.73,43.69,43.71,17500.0,34.6775,34.6855,34.6537,34.6696,17500.0
2014-05-09 14:20:00,43.71,43.76,43.7,43.76,19400.0,34.6696,34.7093,34.6617,34.7093,19400.0
2014-05-09 14:30:00,43.76,43.78,43.76,43.78,15000.0,34.7093,34.7251,34.7093,34.7251,15000.0
2014-05-09 14:40:00,43.77,43.78,43.76,43.77,9800.0,34.7172,34.7251,34.7093,34.7172,9800.0
2014-05-09 14:50:00,43.76,43.8,43.76,43.8,9700.0,34.7093,34.741,34.7093,34.741,9700.0
2014-05-09 15:00:00,43.8,43.85,43.79,43.85,13000.0,34.741,34.7806,34.733,34.7806,13000.0
2014-05-09 15:10:00,43.85,43.88,43.82,43.84,16300.0,34.7806,34.8044,34.7568,34.7727,16300.0
2014-05-09 15:20:00,43.84,43.86,43.82,43.86,16600.0,34.7727,34.7886,34.7568,34.7886,16600.0
2014-05-09 15:30:00,43.86,43.87,43.84,43.86,34200.0,34.7886,34.7965,34.7727,34.7886,34200.0
2014-05-09 15:40:00,43.87,43.9,43.86,43.9,45900.0,34.7965,34.8203,34.7886,34.8203,45900.0
2014-05-09 15:50:00,43.9,43.92,43.89,43.91,101600.0,34.8203,34.8362,34.8124,34.8282,101600.0
2014-05-12 09:30:00,44.1,44.15,44.0,44.05,53200.0,34.9789,35.0186,34.8996,34.9393,53200.0
2014-05-12 09:40:00,44.04,44.06,44.0,44.05,43600.0,34.9313,34.9472,34.8996,34.9393,43600.0
2014-05-12 09:50:00,44.04,44.06,44.03,44.06,29500.0,34.9313,34.9472,34.9234,34.9472,29500.0
2014-05-12 10:00:00,44.07,44.16,44.07,44.13,33400.0,34.9551,35.0265,34.9551,35.0027,33400.0
2014-05-12 10:10:00,44.12,44.13,43.94,43.94,83100.0,34.9948,35.0027,34.852,34.852,83100.0
2014-05-12 10:20:00,43.93,43.94,43.82,43.86,46300.0,34.8441,34.852,34.7568,34.7886,46300.0
2014-05-12 10:30:00,43.86,43.93,43.86,43.92,28700.0,34.7886,34.8441,34.7886,34.8362,28700.0
2014-05-12 10:40:00,43.92,43.92,43.88,43.88,32500.0,34.8362,34.8362,34.8044,34.8044,32500.0
2014-05-12 10:50:00,43.89,43.89,43.85,43.85,29400.0,34.8124,34.8124,34.7806,34.7806,29400.0
2014-05-12 11:00:00,43.85,43.87,43.85,43.86,20400.0,34.7806,34.7965,34.7806,34.7886,20400.0
2014-05-12 11:10:00,43.86,43.86,43.84,43.84,35100.0,34.7886,34.7886,34.7727,34.7727,35100.0
2014-05-12 11:20:00,43.85,43.85,43.81,43.83,27900.0,34.7806,34.7806,34.7489,34.7648,27900.0
2014-05-12 11:30:00,43.83,43.85,43.82,43.84,16800.0,34.7648,34.7806,34.7568,34.7727,16800.0
2014-05-12 11:40:00,43.83,43.84,43.79,43.79,18800.0,34.7648,34.7727,34.733,34.733,18800.0
2014-05-12 11:50:00,43.79,43.8,43.77,43.77,21200.0,34.733,34.741,34.7172,34.7172,21200.0
2014-05-12 12:00:00,43.77,43.81,43.76,43.8,31100.0,34.7172,34.7489,34.7093,34.741,31100.0
2014-05-12 12:10:00,43.8,43.87,43.8,43.87,18300.0,34.741,34.7965,34.741,34.7965,18300.0
2014-05-12 12:20:00,43.87,43.9,43.85,43.85,21600.0,34.7965,34.8203,34.7806,34.7806,21600.0
2014-05-12 12:30:00,43.85,43.86,43.8,43.8,21100.0,34.7806,34.7886,34.741,34.741,21100.0
2014-05-12 12:40:00,43.8,43.81,43.79,43.8,15800.0,34.741,34.7489,34.733,34.741,15800.0
2014-05-12 12:50:00,43.8,43.8,43.77,43.78,30900.0,34.741,34.741,34.7172,34.7251,30900.0
2014-05-12 13:00:00,43.79,43.82,43.78,43.82,12400.0,34.733,34.7568,34.7251,34.7568,12400.0
2014-05-12 13:10:00,43.82,43.84,43.81,43.84,13200.0,34.7568,34.7727,34.7489,34.7727,13200.0
2014-05-12 13:20:00,43.84,43.84,43.8,43.81,48800.0,34.7727,34.7727,34.741,34.7489,48800.0
2014-05-12 13:30:00,43.81,43.81,43.8,43.8,12700.0,34.7489,34.7489,34.741,34.741,12700.0
2014-05-12 13:40:00,43.81,43.81,43.77,43.77,18800.0,34.7489,34.7489,34.7172,34.7172,18800.0
2014-05-12 13:50:00,43.78,43.79,43.76,43.76,25300.0,34.7251,34.733,34.7093,34.7093,25300.0
2014-05-12 14:00:00,43.76,43.84,43.76,43.82,41400.0,34.7093,34.7727,34.7093,34.7568,41400.0
2014-05-12 14:10:00,43.81,43.82,43.79,43.8,20200.0,34.7489,34.7568,34.733,34.741,20200.0
2014-05-12 14:20:00,43.8,43.82,43.79,43.8,26100.0,34.741,34.7568,34.733,34.741,26100.0
2014-05-12 14:30:00,43.79,43.82,43.78,43.81,38900.0,34.733,34.7568,34.7251,34.7489,38900.0
2014-05-12 14:40:00,43.82,43.82,43.79,43.81,29600.0,34.7568,34.7568,34.733,34.7489,29600.0
2014-05-12 14:50:00,43.81,43.88,43.8,43.88,29300.0,34.7489,34.8044,34.741,34.8044,29300.0
2014-05-12 15:00:00,43.89,43.92,43.87,43.88,22000.0,34.8124,34.8362,34.7965,34.8044,22000.0
2014-05-12 15:10:00,43.88,43.89,43.87,43.88,18100.0,34.8044,34.8124,34.7965,34.8044,18100.0
2014-05-12 15:20:00,43.87,43.88,43.81,43.83,37000.0,34.7965,34.8044,34.7489,34.7648,37000.0
2014-05-12 15:30:00,43.82,43.85,43.81,43.83,47400.0,34.7568,34.7806,34.7489,34.7648,47400.0
2014-05-12 15:40:00,43.83,43.87,43.83,43.86,61200.0,34.7648,34.7965,34.7648,34.7886,61200.0
2014-05-12 15:50:00,43.87,43.89,43.85,43.87,126900.0,34.7965,34.8124,34.7806,34.7965,126900.0
2014-05-13 09:30:00,44.09,44.09,43.88,43.88,55700.0,34.971,34.971,34.8044,34.8044,55700.0
2014-05-13 09:40:00,43.88,43.94,43.87,43.88,14200.0,34.8044,34.852,34.7965,34.8044,14200.0
2014-05-13 09:50:00,43.87,43.98,43.85,43.96,19300.0,34.7965,34.8838,34.7806,34.8679,19300.0
2014-05-13 10:00:00,43.96,43.98,43.87,43.89,19000.0,34.8679,34.8838,34.7965,34.8124,19000.0
2014-05-13 10:10:00,43.88,43.94,43.85,43.92,27800.0,34.8044,34.852,34.7806,34.8362,27800.0
2014-05-13 10:20:00,43.92,43.95,43.9,43.93,24200.0,34.8362,34.86,34.8203,34.8441,24200.0
2014-05-13 10:30:00,43.93,43.95,43.91,43.94,36000.0,34.8441,34.86,34.8282,34.852,36000.0
2014-05-13 10:40:00,43.94,43.98,43.94,43.94,18500.0,34.852,34.8838,34.852,34.852,18500.0
2014-05-13 10:50:00,43.94,43.96,43.93,43.94,26600.0,34.852,34.8679,34.8441,34.852,26600.0
2014-05-13 11:00:00,43.95,43.98,43.95,43.98,16900.0,34.86,34.8838,34.86,34.8838,16900.0
2014-05-13 11:10:00,43.98,44.01,43.95,44.0,55400.0,34.8838,34.9075,34.86,34.8996,55400.0
2014-05-13 11:20:00,44.0,44.04,43.99,44.04,15300.0,34.8996,34.9313,34.8917,34.9313,15300.0
2014-05-13 11:30:00,44.04,44.06,44.03,44.05,17600.0,34.9313,34.9472,34.9234,34.9393,17600.0
2014-05-13 11:40:00,44.06,44.11,44.05,44.08,48200.0,34.9472,34.9869,34.9393,34.9631,48200.0
2014-05-13 11:50:00,44.08,44.11,44.08,44.09,22000.0,34.9631,34.9869,34.9631,34.971,22000.0
2014-05-13 12:00:00,44.1,44.13,44.09,44.13,27800.0,34.9789,35.0027,34.971,35.0027,27800.0
2014-05-13 12:10:00,44.13,44.15,44.11,44.14,34800.0,35.0027,35.0186,34.9869,35.0107,34800.0
2014-05-13 12:20:00,44.14,44.15,44.12,44.15,23200.0,35.0107,35.0186,34.9948,35.0186,23200.0
2014-05-13 12:30:00,44.15,44.15,44.11,44.12,29400.0,35.0186,35.0186,34.9869,34.9948,29400.0
2014-05-13 12:40:00,44.12,44.16,44.11,44.16,39700.0,34.9948,35.0265,34.9869,35.0265,39700.0
2014-05-13 12:50:00,44.16,44.2,44.14,44.2,38800.0,35.0265,35.0582,35.0107,35.0582,38800.0
2014-05-13 13:00:00,44.19,44.2,44.17,44.2,25500.0,35.0503,35.0582,35.0345,35.0582,25500.0
2014-05-13 13:10:00,44.2,44.24,44.19,44.24,47800.0,35.0582,35.09,35.0503,35.09,47800.0
2014-05-13 13:20:00,44.23,44.24,44.2,44.2,44100.0,35.082,35.09,35.0582,35.0582,44100.0
2014-05-13 13:30:00,44.2,44.2,44.16,44.16,34500.0,35.0582,35.0582,35.0265,35.0265,34500.0
2014-05-13 13:40:00,44.15,44.15,44.12,44.14,14100.0,35.0186,35.0186,34.9948,35.0107,14100.0
2014-05-13 13:50:00,44.13,44.14,44.12,44.14,35200.0,35.0027,35.0107,34.9948,35.0107,35200.0
2014-05-13 14:00:00,44.14,44.14,44.11,44.12,20200.0,35.0107,35.0107,34.9869,34.9948,20200.0
2014-05-13 14:10:00,44.12,44.12,44.11,44.12,7900.0,34.9948,34.9948,34.9869,34.9948,7900.0
2014-05-13 14:20:00,44.12,44.12,44.09,44.09,15900.0,34.9948,34.9948,34.971,34.971,15900.0
2014-05-13 14:30:00,44.09,44.1,44.06,44.07,26500.0,34.971,34.9789,34.9472,34.9551,26500.0
2014-05-13 14:40:00,44.07,44.08,44.06,44.08,13500.0,34.9551,34.9631,34.9472,34.9631,13500.0
2014-05-13 14:50:00,44.08,44.09,44.0,44.02,74800.0,34.9631,34.971,34.8996,34.9155,74800.0
2014-05-13 15:00:00,44.02,44.03,43.94,43.94,55400.0,34.9155,34.9234,34.852,34.852,55400.0
2014-05-13 15:10:00,43.93,44.04,43.93,44.02,87800.0,34.8441,34.9313,34.8441,34.9155,87800.0
2014-05-13 15:20:00,44.02,44.02,43.99,43.99,21700.0,34.9155,34.9155,34.8917,34.8917,21700.0
2014-05-13 15:30:00,44.0,44.07,43.99,44.07,54700.0,34.8996,34.9551,34.8917,34.9551,54700.0
2014-05-13 15:40:00,44.07,44.09,44.06,44.09,69500.0,34.9551,34.971,34.9472,34.971,69500.0
2014-05-13 15:50:00,44.09,44.12,44.08,44.1,160000.0,34.971,34.9948,34.9631,34.9789,160000.0
2014-05-14 09:30:00,44.1,44.24,44.05,44.16,32800.0,34.9789,35.09,34.9393,35.0265,32800.0
2014-05-14 09:40:00,44.15,44.15,44.01,44.05,17300.0,35.0186,35.0186,34.9075,34.9393,17300.0
2014-05-14 09:50:00,44.05,44.1,44.03,44.03,19500.0,34.9393,34.9789,34.9234,34.9234,19500.0
2014-05-14 10:00:00,44.03,44.11,44.01,44.07,19900.0,34.9234,34.9869,34.9075,34.9551,19900.0
2014-05-14 10:10:00,44.07,44.11,44.06,44.1,15400.0,34.9551,34.9869,34.9472,34.9789,15400.0
2014-05-14 10:20:00,44.11,44.14,44.08,44.13,19600.0,34.9869,35.0107,34.9631,35.0027,19600.0
2014-05-14 10:30:00,44.12,44.16,44.09,44.1,26200.0,34.9948,35.0265,34.971,34.9789,26200.0
2014-05-14 10:40:00,44.1,44.14,44.02,44.11,43100.0,34.9789,35.0107,34.9155,34.9869,43100.0
2014-05-14 10:50:00,44.12,44.15,44.07,44.1,19100.0,34.9948,35.0186,34.9551,34.9789,19100.0
2014-05-14 11:00:00,44.09,44.13,44.08,44.09,21300.0,34.971,35.0027,34.9631,34.971,21300.0
2014-05-14 11:10:00,44.1,44.11,44.08,44.08,9700.0,34.9789,34.9869,34.9631,34.9631,9700.0
2014-05-14 11:20:00,44.09,44.1,44.05,44.09,12800.0,34.971,34.9789,34.9393,34.971,12800.0
2014-05-14 11:30:00,44.09,44.17,44.06,44.17,28100.0,34.971,35.0345,34.9472,35.0345,28100.0
2014-05-14 11:40:00,44.17,44.2,44.14,44.19,17200.0,35.0345,35.0582,35.0107,35.0503,17200.0
2014-05-14 11:50:00,44.19,44.23,44.19,44.22,16600.0,35.0503,35.082,35.0503,35.0741,16600.0
2014-05-14 12:00:00,44.22,44.22,44.2,44.22,28100.0,35.0741,35.0741,35.0582,35.0741,28100.0
2014-05-14 12:10:00,44.22,44.22,44.2,44.21,7000.0,35.0741,35.0741,35.0582,35.0662,7000.0
2014-05-14 12:20:00,44.21,44.21,44.18,44.21,13100.0,35.0662,35.0662,35.0424,35.0662,13100.0
2014-05-14 12:30:00,44.21,44.22,44.19,44.21,18000.0,35.0662,35.0741,35.0503,35.0662,18000.0
2014-05-14 12:40:00,44.21,44.22,44.2,44.21,7400.0,35.0662,35.0741,35.0582,35.0662,7400.0
2014-05-14 12:50:00,44.22,44.22,44.15,44.16,10500.0,35.0741,35.0741,35.0186,35.0265,10500.0
2014-05-14 13:00:00,44.18,44.21,44.16,44.2,55300.0,35.0424,35.0662,35.0265,35.0582,55300.0
2014-05-14 13:10:00,44.2,44.21,44.19,44.21,8200.0,35.0582,35.0662,35.0503,35.0662,8200.0
2014-05-14 13:20:00,44.21,44.21,44.18,44.18,4300.0,35.0662,35.0662,35.0424,35.0424,4300.0
2014-05-14 13:30:00,44.19,44.19,44.13,44.13,9600.0,35.0503,35.0503,35.0027,35.0027,9600.0
2014-05-14 13:40:00,44.12,44.16,44.1,44.16,15000.0,34.9948,35.0265,34.9789,35.0265,15000.0
2014-05-14 13:50:00,44.16,44.19,44.16,44.18,12200.0,35.0265,35.0503,35.0265,35.0424,12200.0
2014-05-14 14:00:00,44.18,44.2,44.17,44.2,14300.0,35.0424,35.0582,35.0345,35.0582,14300.0
2014-05-14 14:10:00,44.2,44.21,44.18,44.19,11000.0,35.0582,35.0662,35.0424,35.0503,11000.0
2014-05-14 14:20:00,44.2,44.21,44.19,44.19,8000.0,35.0582,35.0662,35.0503,35.0503,8000.0
2014-05-14 14:30:00,44.2,44.2,44.17,44.18,12000.0,35.0582,35.0582,35.0345,35.0424,12000.0
2014-05-14 14:40:00,44.18,44.18,44.07,44.07,19900.0,35.0424,35.0424,34.9551,34.9551,19900.0
2014-05-14 14:50:00,44.07,44.08,44.06,44.06,11000.0,34.9551,34.9631,34.9472,34.9472,11000.0
2014-05-14 15:00:00,44.07,44.07,44.03,44.03,35300.0,34.9551,34.9551,34.9234,34.9234,35300.0
2014-05-14 15:10:00,44.03,44.04,43.98,43.99,28800.0,34.9234,34.9313,34.8838,34.8917,28800.0
2014-05-14 15:20:00,43.99,44.01,43.97,44.01,17200.0,34.8917,34.9075,34.8758,34.9075,17200.0
2014-05-14 15:30:00,44.01,44.01,43.94,43.96,37100.0,34.9075,34.9075,34.852,34.8679,37100.0
2014-05-14 15:40:00,43.96,43.98,43.95,43.98,53800.0,34.8679,34.8838,34.86,34.8838,53800.0
2014-05-14 15:50:00,43.97,44.01,43.97,44.0,84000.0,34.8758,34.9075,34.8758,34.8996,84000.0
2014-05-15 09:30:00,43.89,43.99,43.88,43.92,35100.0,34.8124,34.8917,34.8044,34.8362,35100.0
2014-05-15 09:40:00,43.9,43.91,43.81,43.84,26800.0,34.8203,34.8282,34.7489,34.7727,26800.0
2014-05-15 09:50:00,43.84,43.88,43.81,43.86,42800.0,34.7727,34.8044,34.7489,34.7886,42800.0
2014-05-15 10:00:00,43.87,43.95,43.85,43.91,98700.0,34.7965,34.86,34.7806,34.8282,98700.0
2014-05-15 10:10:00,43.9,43.97,43.86,43.95,53200.0,34.8203,34.8758,34.7886,34.86,53200.0
2014-05-15 10:20:00,43.96,43.96,43.91,43.95,62500.0,34.8679,34.8679,34.8282,34.86,62500.0
2014-05-15 10:30:00,43.95,43.99,43.93,43.94,40800.0,34.86,34.8917,34.8441,34.852,40800.0
2014-05-15 10:40:00,43.94,44.0,43.92,43.94,44400.0,34.852,34.8996,34.8362,34.852,44400.0
2014-05-15 10:50:00,43.93,43.99,43.82,43.84,86900.0,34.8441,34.8917,34.7568,34.7727,86900.0
2014-05-15 11:00:00,43.83,43.9,43.75,43.75,25700.0,34.7648,34.8203,34.7013,34.7013,25700.0
2014-05-15 11:10:00,43.74,43.78,43.69,43.75,24400.0,34.6934,34.7251,34.6537,34.7013,24400.0
2014-05-15 11:20:00,43.75,43.86,43.75,43.85,82300.0,34.7013,34.7886,34.7013,34.7806,82300.0
2014-05-15 11:30:00,43.85,44.0,43.84,43.98,111600.0,34.7806,34.8996,34.7727,34.8838,111600.0
2014-05-15 11:40:00,43.98,43.99,43.94,43.95,81000.0,34.8838,34.8917,34.852,34.86,81000.0
2014-05-15 11:50:00,43.96,43.96,43.94,43.96,31600.0,34.8679,34.8679,34.852,34.8679,31600.0
2014-05-15 12:00:00,43.96,44.0,43.89,43.89,83300.0,34.8679,34.8996,34.8124,34.8124,83300.0
2014-05-15 12:10:00,43.9,43.92,43.86,43.91,16800.0,34.8203,34.8362,34.7886,34.8282,16800.0
2014-05-15 12:20:00,43.91,43.97,43.9,43.97,46900.0,34.8282,34.8758,34.8203,34.8758,46900.0
2014-05-15 12:30:00,43.96,44.0,43.96,43.98,22700.0,34.8679,34.8996,34.8679,34.8838,22700.0
2014-05-15 12:40:00,43.97,44.0,43.94,43.98,19200.0,34.8758,34.8996,34.852,34.8838,19200.0
2014-05-15 12:50:00,43.99,44.02,43.99,44.0,15900.0,34.8917,34.9155,34.8917,34.8996,15900.0
2014-05-15 13:00:00,43.99,44.0,43.95,43.96,49900.0,34.8917,34.8996,34.86,34.8679,49900.0
2014-05-15 13:10:00,43.96,43.97,43.94,43.95,23200.0,34.8679,34.8758,34.852,34.86,23200.0
2014-05-15 13:20:00,43.94,43.97,43.94,43.97,18200.0,34.852,34.8758,34.852,34.8758,18200.0
2014-05-15 13:30:00,43.95,44.01,43.95,43.97,18500.0,34.86,34.9075,34.86,34.8758,18500.0
2014-05-15 13:40:00,43.96,43.97,43.94,43.95,21900.0,34.8679,34.8758,34.852,34.86,21900.0
2014-05-15 13:50:00,43.95,44.01,43.95,44.0,23000.0,34.86,34.9075,34.86,34.8996,23000.0
2014-05-15 14:00:00,44.0,44.06,43.99,44.05,44400.0,34.8996,34.9472,34.8917,34.9393,44400.0
2014-05-15 14:10:00,44.06,44.07,44.05,44.05,28500.0,34.9472,34.9551,34.9393,34.9393,28500.0
2014-05-15 14:20:00,44.05,44.09,44.05,44.05,55200.0,34.9393,34.971,34.9393,34.9393,55200.0
2014-05-15 14:30:00,44.05,44.08,44.05,44.08,21000.0,34.9393,34.9631,34.9393,34.9631,21000.0
2014-05-15 14:40:00,44.08,44.08,44.05,44.06,23700.0,34.9631,34.9631,34.9393,34.9472,23700.0
2014-05-15 14:50:00,44.06,44.07,44.05,44.07,65600.0,34.9472,34.9551,34.9393,34.9551,65600.0
2014-05-15 15:00:00,44.05,44.07,44.05,44.06,27700.0,34.9393,34.9551,34.9393,34.9472,27700.0
2014-05-15 15:10:00,44.07,44.07,43.96,43.96,55600.0,34.9551,34.9551,34.8679,34.8679,55600.0
2014-05-15 15:20:00,43.96,43.99,43.95,43.96,30600.0,34.8679,34.8917,34.86,34.8679,30600.0
2014-05-15 15:30:00,43.95,44.01,43.95,43.98,54100.0,34.86,34.9075,34.86,34.8838,54100.0
2014-05-15 15:40:00,43.97,43.99,43.95,43.95,89300.0,34.8758,34.8917,34.86,34.86,89300.0
2014-05-15 15:50:00,43.95,43.98,43.94,43.96,256700.0,34.86,34.8838,34.852,34.8679,256700.0
2014-05-16 09:30:00,43.92,43.95,43.76,43.77,223000.0,34.8362,34.86,34.7093,34.7172,223000.0
2014-05-16 09:40:00,43.78,43.8,43.69,43.75,32300.0,34.7251,34.741,34.6537,34.7013,32300.0
2014-05-16 09:50:00,43.76,43.81,43.68,43.72,24800.0,34.7093,34.7489,34.6458,34.6775,24800.0
2014-05-16 10:00:00,43.72,43.72,43.52,43.53,39900.0,34.6775,34.6775,34.5189,34.5268,39900.0
2014-05-16 10:10:00,43.54,43.64,43.53,43.63,19600.0,34.5348,34.6141,34.5268,34.6061,19600.0
2014-05-16 10:20:00,43.62,43.62,43.56,43.57,17400.0,34.5982,34.5982,34.5506,34.5585,17400.0
2014-05-16 10:30:00,43.58,43.64,43.57,43.62,24600.0,34.5665,34.6141,34.5585,34.5982,24600.0
2014-05-16 10:40:00,43.63,43.71,43.63,43.71,16200.0,34.6061,34.6696,34.6061,34.6696,16200.0
2014-05-16 10:50:00,43.71,43.78,43.71,43.72,21100.0,34.6696,34.7251,34.6696,34.6775,21100.0
2014-05-16 11:00:00,43.71,43.74,43.7,43.73,13600.0,34.6696,34.6934,34.6617,34.6855,13600.0
2014-05-16 11:10:00,43.72,43.79,43.72,43.78,40600.0,34.6775,34.733,34.6775,34.7251,40600.0
2014-05-16 11:20:00,43.78,43.79,43.74,43.76,27700.0,34.7251,34.733,34.6934,34.7093,27700.0
2014-05-16 11:30:00,43.77,43.84,43.77,43.81,22100.0,34.7172,34.7727,34.7172,34.7489,22100.0
2014-05-16 11:40:00,43.81,43.81,43.72,43.73,9300.0,34.7489,34.7489,34.6775,34.6855,9300.0
2014-05-16 11:50:00,43.72,43.74,43.68,43.71,39600.0,34.6775,34.6934,34.6458,34.6696,39600.0
2014-05-16 12:00:00,43.7,43.71,43.69,43.71,32400.0,34.6617,34.6696,34.6537,34.6696,32400.0
2014-05-16 12:10:00,43.7,43.71,43.68,43.7,24100.0,34.6617,34.6696,34.6458,34.6617,24100.0
2014-05-16 12:20:00,43.69,43.72,43.67,43.7,16800.0,34.6537,34.6775,34.6379,34.6617,16800.0
2014-05-16 12:30:00,43.69,43.71,43.69,43.69,9800.0,34.6537,34.6696,34.6537,34.6537,9800.0
2014-05-16 12:40:00,43.69,43.7,43.66,43.69,17000.0,34.6537,34.6617,34.6299,34.6537,17000.0
2014-05-16 12:50:00,43.7,43.75,43.69,43.74,65900.0,34.6617,34.7013,34.6537,34.6934,65900.0
2014-05-16 13:00:00,43.75,43.75,43.69,43.71,13900.0,34.7013,34.7013,34.6537,34.6696,13900.0
2014-05-16 13:10:00,43.71,43.73,43.7,43.71,24900.0,34.6696,34.6855,34.6617,34.6696,24900.0
2014-05-16 13:20:00,43.72,43.73,43.69,43.7,10500.0,34.6775,34.6855,34.6537,34.6617,10500.0
2014-05-16 13:30:00,43.69,43.72,43.69,43.7,7200.0,34.6537,34.6775,34.6537,34.6617,7200.0
2014-05-16 13:40:00,43.7,43.71,43.66,43.7,41700.0,34.6617,34.6696,34.6299,34.6617,41700.0
2014-05-16 13:50:00,43.7,43.74,43.7,43.73,31600.0,34.6617,34.6934,34.6617,34.6855,31600.0
2014-05-16 14:00:00,43.74,43.74,43.67,43.69,18800.0,34.6934,34.6934,34.6379,34.6537,18800.0
2014-05-16 14:10:00,43.68,43.7,43.67,43.69,7100.0,34.6458,34.6617,34.6379,34.6537,7100.0
2014-05-16 14:20:00,43.68,43.7,43.67,43.69,8300.0,34.6458,34.6617,34.6379,34.6537,8300.0
2014-05-16 14:30:00,43.7,43.7,43.68,43.69,13900.0,34.6617,34.6617,34.6458,34.6537,13900.0
2014-05-16 14:40:00,43.69,43.71,43.68,43.69,23600.0,34.6537,34.6696,34.6458,34.6537,23600.0
2014-05-16 14:50:00,43.69,43.73,43.66,43.73,32100.0,34.6537,34.6855,34.6299,34.6855,32100.0
2014-05-16 15:00:00,43.72,43.77,43.72,43.77,30300.0,34.6775,34.7172,34.6775,34.7172,30300.0
2014-05-16 15:10:00,43.77,43.78,43.75,43.75,46700.0,34.7172,34.7251,34.7013,34.7013,46700.0
2014-05-16 15:20:00,43.75,43.76,43.72,43.73,36700.0,34.7013,34.7093,34.6775,34.6855,36700.0
2014-05-16 15:30:00,43.73,43.79,43.73,43.76,86500.0,34.6855,34.733,34.6855,34.7093,86500.0
2014-05-16 15:40:00,43.76,43.78,43.76,43.77,51300.0,34.7093,34.7251,34.7093,34.7172,51300.0
2014-05-16 15:50:00,43.77,43.8,43.76,43.79,98800.0,34.7172,34.741,34.7093,34.733,98800.0
2014-05-19 09:30:00,43.73,43.77,43.52,43.56,61900.0,34.6855,34.7172,34.5189,34.5506,61900.0
2014-05-19 09:40:00,43.57,43.71,43.56,43.7,15600.0,34.5585,34.6696,34.5506,34.6617,15600.0
2014-05-19 09:50:00,43.72,43.73,43.64,43.67,19400.0,34.6775,34.6855,34.6141,34.6379,19400.0
2014-05-19 10:00:00,43.68,43.75,43.63,43.75,31800.0,34.6458,34.7013,34.6061,34.7013,31800.0
2014-05-19 10:10:00,43.75,43.75,43.67,43.71,23300.0,34.7013,34.7013,34.6379,34.6696,23300.0
2014-05-19 10:20:00,43.71,43.72,43.65,43.69,33700.0,34.6696,34.6775,34.622,34.6537,33700.0
2014-05-19 10:30:00,43.69,43.73,43.66,43.73,36700.0,34.6537,34.6855,34.6299,34.6855,36700.0
2014-05-19 10:40:00,43.73,43.76,43.68,43.69,39800.0,34.6855,34.7093,34.6458,34.6537,39800.0
2014-05-19 10:50:00,43.7,43.7,43.64,43.65,46900.0,34.6617,34.6617,34.6141,34.622,46900.0
2014-05-19 11:00:00,43.65,43.7,43.61,43.7,90500.0,34.622,34.6617,34.5903,34.6617,90500.0
2014-05-19 11:10:00,43.71,43.77,43.7,43.7,34400.0,34.6696,34.7172,34.6617,34.6617,34400.0
2014-05-19 11:20:00,43.7,43.7,43.63,43.64,24600.0,34.6617,34.6617,34.6061,34.6141,24600.0
2014-05-19 11:30:00,43.64,43.7,43.64,43.67,43200.0,34.6141,34.6617,34.6141,34.6379,43200.0
2014-05-19 11:40:00,43.67,43.7,43.65,43.66,20800.0,34.6379,34.6617,34.622,34.6299,20800.0
2014-05-19 11:50:00,43.65,43.67,43.63,43.63,13900.0,34.622,34.6379,34.6061,34.6061,13900.0
2014-05-19 12:00:00,43.63,43.68,43.63,43.68,20600.0,34.6061,34.6458,34.6061,34.6458,20600.0
2014-05-19 12:10:00,43.67,43.67,43.65,43.66,19100.0,34.6379,34.6379,34.622,34.6299,19100.0
2014-05-19 12:20:00,43.66,43.67,43.66,43.67,13800.0,34.6299,34.6379,34.6299,34.6379,13800.0
2014-05-19 12:30:00,43.67,43.67,43.62,43.62,22700.0,34.6379,34.6379,34.5982,34.5982,22700.0
2014-05-19 12:40:00,43.63,43.66,43.62,43.66,17900.0,34.6061,34.6299,34.5982,34.6299,17900.0
2014-05-19 12:50:00,43.66,43.71,43.65,43.71,18800.0,34.6299,34.6696,34.622,34.6696,18800.0
2014-05-19 13:00:00,43.71,43.71,43.69,43.69,10900.0,34.6696,34.6696,34.6537,34.6537,10900.0
2014-05-19 13:10:00,43.69,43.7,43.68,43.69,6400.0,34.6537,34.6617,34.6458,34.6537,6400.0
2014-05-19 13:20:00,43.68,43.7,43.68,43.69,8800.0,34.6458,34.6617,34.6458,34.6537,8800.0
2014-05-19 13:30:00,43.69,43.72,43.69,43.71,17800.0,34.6537,34.6775,34.6537,34.6696,17800.0
2014-05-19 13:40:00,43.72,43.73,43.71,43.71,7600.0,34.6775,34.6855,34.6696,34.6696,7600.0
2014-05-19 13:50:00,43.72,43.8,43.71,43.8,50000.0,34.6775,34.741,34.6696,34.741,50000.0
2014-05-19 14:00:00,43.8,43.85,43.8,43.8,21400.0,34.741,34.7806,34.741,34.741,21400.0
2014-05-19 14:10:00,43.8,43.81,43.78,43.8,15900.0,34.741,34.7489,34.7251,34.741,15900.0
2014-05-19 14:20:00,43.8,43.83,43.8,43.81,25400.0,34.741,34.7648,34.741,34.7489,25400.0
2014-05-19 14:30:00,43.8,43.83,43.8,43.82,25300.0,34.741,34.7648,34.741,34.7568,25300.0
2014-05-19 14:40:00,43.82,43.84,43.81,43.83,22800.0,34.7568,34.7727,34.7489,34.7648,22800.0
2014-05-19 14:50:00,43.83,43.84,43.82,43.83,12700.0,34.7648,34.7727,34.7568,34.7648,12700.0
2014-05-19 15:00:00,43.84,43.84,43.83,43.84,7600.0,34.7727,34.7727,34.7648,34.7727,7600.0
2014-05-19 15:10:00,43.84,43.84,43.82,43.82,24700.0,34.7727,34.7727,34.7568,34.7568,24700.0
2014-05-19 15:20:00,43.82,43.84,43.82,43.83,41500.0,34.7568,34.7727,34.7568,34.7648,41500.0
2014-05-19 15:30:00,43.84,43.87,43.83,43.87,60200.0,34.7727,34.7965,34.7648,34.7965,60200.0
2014-05-19 15:40:00,43.87,43.87,43.86,43.86,53200.0,34.7965,34.7965,34.7886,34.7886,53200.0
2014-05-19 15:50:00,43.87,43.91,43.86,43.9,182700.0,34.7965,34.8282,34.7886,34.8203,182700.0
2014-05-20 09:30:00,43.89,43.93,43.83,43.87,46600.0,34.8124,34.8441,34.7648,34.7965,46600.0
2014-05-20 09:40:00,43.86,43.9,43.79,43.87,30800.0,34.7886,34.8203,34.733,34.7965,30800.0
2014-05-20 09:50:00,43.87,43.94,43.86,43.92,13400.0,34.7965,34.852,34.7886,34.8362,13400.0
2014-05-20 10:00:00,43.91,43.94,43.88,43.89,14200.0,34.8282,34.852,34.8044,34.8124,14200.0
2014-05-20 10:10:00,43.88,43.97,43.88,43.92,24300.0,34.8044,34.8758,34.8044,34.8362,24300.0
2014-05-20 10:20:00,43.91,43.93,43.82,43.84,30300.0,34.8282,34.8441,34.7568,34.7727,30300.0
2014-05-20 10:30:00,43.84,43.86,43.79,43.8,39000.0,34.7727,34.7886,34.733,34.741,39000.0
2014-05-20 10:40:00,43.79,43.79,43.73,43.76,91500.0,34.733,34.733,34.6855,34.7093,91500.0
2014-05-20 10:50:00,43.77,43.8,43.75,43.78,12700.0,34.7172,34.741,34.7013,34.7251,12700.0
2014-05-20 11:00:00,43.78,43.78,43.72,43.72,13000.0,34.7251,34.7251,34.6775,34.6775,13000.0
2014-05-20 11:10:00,43.72,43.73,43.69,43.69,11000.0,34.6775,34.6855,34.6537,34.6537,11000.0
2014-05-20 11:20:00,43.68,43.68,43.6,43.6,14300.0,34.6458,34.6458,34.5823,34.5823,14300.0
2014-05-20 11:30:00,43.6,43.61,43.56,43.56,17100.0,34.5823,34.5903,34.5506,34.5506,17100.0
2014-05-20 11:40:00,43.57,43.58,43.55,43.55,12600.0,34.5585,34.5665,34.5427,34.5427,12600.0
2014-05-20 11:50:00,43.55,43.55,43.51,43.52,15700.0,34.5427,34.5427,34.511,34.5189,15700.0
2014-05-20 12:00:00,43.52,43.52,43.39,43.4,73300.0,34.5189,34.5189,34.4158,34.4237,73300.0
2014-05-20 12:10:00,43.39,43.4,43.34,43.39,52500.0,34.4158,34.4237,34.3761,34.4158,52500.0
2014-05-20 12:20:00,43.38,43.43,43.38,43.38,19600.0,34.4078,34.4475,34.4078,34.4078,19600.0
2014-05-20 12:30:00,43.38,43.39,43.32,43.33,20700.0,34.4078,34.4158,34.3603,34.3682,20700.0
2014-05-20 12:40:00,43.33,43.34,43.3,43.31,15200.0,34.3682,34.3761,34.3444,34.3523,15200.0
2014-05-20 12:50:00,43.31,43.39,43.31,43.39,29800.0,34.3523,34.4158,34.3523,34.4158,29800.0
2014-05-20 13:00:00,43.39,43.39,43.37,43.38,12400.0,34.4158,34.4158,34.3999,34.4078,12400.0
2014-05-20 13:10:00,43.38,43.39,43.37,43.39,27300.0,34.4078,34.4158,34.3999,34.4158,27300.0
2014-05-20 13:20:00,43.38,43.39,43.38,43.38,9600.0,34.4078,34.4158,34.4078,34.4078,9600.0
2014-05-20 13:30:00,43.39,43.39,43.33,43.34,18000.0,34.4158,34.4158,34.3682,34.3761,18000.0
2014-05-20 13:40:00,43.33,43.33,43.28,43.3,25600.0,34.3682,34.3682,34.3285,34.3444,25600.0
2014-05-20 13:50:00,43.29,43.3,43.25,43.26,18600.0,34.3365,34.3444,34.3047,34.3127,18600.0
2014-05-20 14:00:00,43.27,43.31,43.27,43.3,24400.0,34.3206,34.3523,34.3206,34.3444,24400.0
2014-05-20 14:10:00,43.31,43.31,43.26,43.29,24700.0,34.3523,34.3523,34.3127,34.3365,24700.0
2014-05-20 14:20:00,43.29,43.29,43.26,43.27,21500.0,34.3365,34.3365,34.3127,34.3206,21500.0
2014-05-20 14:30:00,43.28,43.29,43.24,43.25,30300.0,34.3285,34.3365,34.2968,34.3047,30300.0
2014-05-20 14:40:00,43.26,43.31,43.26,43.31,13900.0,34.3127,34.3523,34.3127,34.3523,13900.0
2014-05-20 14:50:00,43.31,43.36,43.29,43.33,28200.0,34.3523,34.392,34.3365,34.3682,28200.0
2014-05-20 15:00:00,43.34,43.38,43.29,43.36,34100.0,34.3761,34.4078,34.3365,34.392,34100.0
2014-05-20 15:10:00,43.35,43.37,43.35,43.37,10500.0,34.3841,34.3999,34.3841,34.3999,10500.0
2014-05-20 15:20:00,43.37,43.39,43.35,43.37,20600.0,34.3999,34.4158,34.3841,34.3999,20600.0
2014-05-20 15:30:00,43.38,43.45,43.36,43.44,37700.0,34.4078,34.4634,34.392,34.4554,37700.0
2014-05-20 15:40:00,43.44,43.47,43.42,43.42,96900.0,34.4554,34.4792,34.4396,34.4396,96900.0
2014-05-20 15:50:00,43.43,43.45,43.4,43.41,128200.0,34.4475,34.4634,34.4237,34.4316,128200.0
2014-05-21 09:30:00,43.54,43.57,43.4,43.51,38900.0,34.5348,34.5585,34.4237,34.511,38900.0
2014-05-21 09:40:00,43.52,43.59,43.49,43.53,16100.0,34.5189,34.5744,34.4951,34.5268,16100.0
2014-05-21 09:50:00,43.52,43.55,43.45,43.5,20300.0,34.5189,34.5427,34.4634,34.503,20300.0
2014-05-21 10:00:00,43.49,43.55,43.48,43.51,9300.0,34.4951,34.5427,34.4872,34.511,9300.0
2014-05-21 10:10:00,43.51,43.54,43.48,43.49,8300.0,34.511,34.5348,34.4872,34.4951,8300.0
2014-05-21 10:20:00,43.47,43.48,43.39,43.39,12400.0,34.4792,34.4872,34.4158,34.4158,12400.0
2014-05-21 10:30:00,43.4,43.46,43.39,43.44,59800.0,34.4237,34.4713,34.4158,34.4554,59800.0
2014-05-21 10:40:00,43.44,43.44,43.41,43.42,31000.0,34.4554,34.4554,34.4316,34.4396,31000.0
2014-05-21 10:50:00,43.43,43.54,43.42,43.49,28500.0,34.4475,34.5348,34.4396,34.4951,28500.0
2014-05-21 11:00:00,43.49,43.52,43.47,43.47,20700.0,34.4951,34.5189,34.4792,34.4792,20700.0
2014-05-21 11:10:00,43.48,43.48,43.41,43.41,18500.0,34.4872,34.4872,34.4316,34.4316,18500.0
2014-05-21 11:20:00,43.42,43.45,43.41,43.42,10900.0,34.4396,34.4634,34.4316,34.4396,10900.0
2014-05-21 11:30:00,43.42,43.45,43.41,43.41,12100.0,34.4396,34.4634,34.4316,34.4316,12100.0
2014-05-21 11:40:00,43.41,43.41,43.37,43.4,59500.0,34.4316,34.4316,34.3999,34.4237,59500.0
2014-05-21 11:50:00,43.38,43.42,43.33,43.34,25900.0,34.4078,34.4396,34.3682,34.3761,25900.0
2014-05-21 12:00:00,43.35,43.38,43.32,43.33,14500.0,34.3841,34.4078,34.3603,34.3682,14500.0
2014-05-21 12:10:00,43.32,43.33,43.3,43.3,6400.0,34.3603,34.3682,34.3444,34.3444,6400.0
2014-05-21 12:20:00,43.29,43.3,43.28,43.29,7400.0,34.3365,34.3444,34.3285,34.3365,7400.0
2014-05-21 12:30:00,43.3,43.35,43.29,43.34,9100.0,34.3444,34.3841,34.3365,34.3761,9100.0
2014-05-21 12:40:00,43.35,43.4,43.35,43.39,13900.0,34.3841,34.4237,34.3841,34.4158,13900.0
2014-05-21 12:50:00,43.39,43.44,43.36,43.43,19400.0,34.4158,34.4554,34.392,34.4475,19400.0
2014-05-21 13:00:00,43.44,43.51,43.44,43.5,5300.0,34.4554,34.511,34.4554,34.503,5300.0
2014-05-21 13:10:00,43.51,43.52,43.5,43.51,15200.0,34.511,34.5189,34.503,34.511,15200.0
2014-05-21 13:20:00,43.51,43.53,43.48,43.49,11100.0,34.511,34.5268,34.4872,34.4951,11100.0
2014-05-21 13:30:00,43.5,43.51,43.49,43.49,4300.0,34.503,34.511,34.4951,34.4951,4300.0
2014-05-21 13:40:00,43.5,43.51,43.48,43.49,9500.0,34.503,34.511,34.4872,34.4951,9500.0
2014-05-21 13:50:00,43.49,43.49,43.45,43.46,7800.0,34.4951,34.4951,34.4634,34.4713,7800.0
2014-05-21 14:00:00,43.46,43.55,43.43,43.47,15000.0,34.4713,34.5427,34.4475,34.4792,15000.0
2014-05-21 14:10:00,43.46,43.47,43.4,43.46,15400.0,34.4713,34.4792,34.4237,34.4713,15400.0
2014-05-21 14:20:00,43.47,43.5,43.42,43.45,14700.0,34.4792,34.503,34.4396,34.4634,14700.0
2014-05-21 14:30:00,43.45,43.51,43.43,43.47,13300.0,34.4634,34.511,34.4475,34.4792,13300.0
2014-05-21 14:40:00,43.47,43.52,43.47,43.5,11300.0,34.4792,34.5189,34.4792,34.503,11300.0
2014-05-21 14:50:00,43.5,43.5,43.47,43.48,10500.0,34.503,34.503,34.4792,34.4872,10500.0
2014-05-21 15:00:00,43.48,43.54,43.47,43.53,12500.0,34.4872,34.5348,34.4792,34.5268,12500.0
2014-05-21 15:10:00,43.53,43.62,43.53,43.59,22000.0,34.5268,34.5982,34.5268,34.5744,22000.0
2014-05-21 15:20:00,43.59,43.61,43.57,43.59,16400.0,34.5744,34.5903,34.5585,34.5744,16400.0
2014-05-21 15:30:00,43.58,43.61,43.56,43.56,22100.0,34.5665,34.5903,34.5506,34.5506,22100.0
2014-05-21 15:40:00,43.56,43.61,43.56,43.61,30900.0,34.5506,34.5903,34.5506,34.5903,30900.0
2014-05-21 15:50:00,43.6,43.65,43.6,43.64,125600.0,34.5823,34.622,34.5823,34.6141,125600.0
2014-05-22 09:30:00,43.6,43.6,43.41,43.51,36200.0,34.5823,34.5823,34.4316,34.511,36200.0
2014-05-22 09:40:00,43.49,43.57,43.48,43.54,21200.0,34.4951,34.5585,34.4872,34.5348,21200.0
2014-05-22 09:50:00,43.56,43.58,43.45,43.47,21600.0,34.5506,34.5665,34.4634,34.4792,21600.0
2014-05-22 10:00:00,43.47,43.53,43.45,43.52,14900.0,34.4792,34.5268,34.4634,34.5189,14900.0
2014-05-22 10:10:00,43.54,43.56,43.51,43.54,15100.0,34.5348,34.5506,34.511,34.5348,15100.0
2014-05-22 10:20:00,43.53,43.58,43.52,43.55,16900.0,34.5268,34.5665,34.5189,34.5427,16900.0
2014-05-22 10:30:00,43.55,43.6,43.55,43.6,10000.0,34.5427,34.5823,34.5427,34.5823,10000.0
2014-05-22 10:40:00,43.59,43.6,43.54,43.59,48800.0,34.5744,34.5823,34.5348,34.5744,48800.0
2014-05-22 10:50:00,43.59,43.6,43.56,43.57,45300.0,34.5744,34.5823,34.5506,34.5585,45300.0
2014-05-22 11:00:00,43.56,43.57,43.49,43.54,42700.0,34.5506,34.5585,34.4951,34.5348,42700.0
2014-05-22 11:10:00,43.54,43.6,43.54,43.56,16900.0,34.5348,34.5823,34.5348,34.5506,16900.0
2014-05-22 11:20:00,43.57,43.61,43.57,43.59,15100.0,34.5585,34.5903,34.5585,34.5744,15100.0
2014-05-22 11:30:00,43.6,43.62,43.58,43.6,22900.0,34.5823,34.5982,34.5665,34.5823,22900.0
2014-05-22 11:40:00,43.6,43.6,43.58,43.59,20600.0,34.5823,34.5823,34.5665,34.5744,20600.0
2014-05-22 11:50:00,43.6,43.6,43.57,43.57,19600.0,34.5823,34.5823,34.5585,34.5585,19600.0
2014-05-22 12:00:00,43.58,43.58,43.57,43.58,10300.0,34.5665,34.5665,34.5585,34.5665,10300.0
2014-05-22 12:10:00,43.58,43.58,43.55,43.55,18700.0,34.5665,34.5665,34.5427,34.5427,18700.0
2014-05-22 12:20:00,43.57,43.58,43.55,43.57,12800.0,34.5585,34.5665,34.5427,34.5585,12800.0
2014-05-22 12:30:00,43.57,43.58,43.53,43.54,40900.0,34.5585,34.5665,34.5268,34.5348,40900.0
2014-05-22 12:40:00,43.54,43.58,43.54,43.57,11400.0,34.5348,34.5665,34.5348,34.5585,11400.0
2014-05-22 12:50:00,43.57,43.59,43.54,43.55,24600.0,34.5585,34.5744,34.5348,34.5427,24600.0
2014-05-22 13:00:00,43.56,43.57,43.55,43.56,16400.0,34.5506,34.5585,34.5427,34.5506,16400.0
2014-05-22 13:10:00,43.56,43.57,43.53,43.53,15500.0,34.5506,34.5585,34.5268,34.5268,15500.0
2014-05-22 13:20:00,43.53,43.55,43.52,43.54,14100.0,34.5268,34.5427,34.5189,34.5348,14100.0
2014-05-22 13:30:00,43.55,43.55,43.49,43.53,217300.0,34.5427,34.5427,34.4951,34.5268,217300.0
2014-05-22 13:40:00,43.53,43.55,43.51,43.51,11700.0,34.5268,34.5427,34.511,34.511,11700.0
2014-05-22 13:50:00,43.51,43.51,43.47,43.49,15400.0,34.511,34.511,34.4792,34.4951,15400.0
2014-05-22 14:00:00,43.49,43.5,43.45,43.48,24600.0,34.4951,34.503,34.4634,34.4872,24600.0
2014-05-22 14:10:00,43.47,43.51,43.47,43.49,16600.0,34.4792,34.511,34.4792,34.4951,16600.0
2014-05-22 14:20:00,43.49,43.5,43.47,43.48,15600.0,34.4951,34.503,34.4792,34.4872,15600.0
2014-05-22 14:30:00,43.47,43.48,43.44,43.44,37600.0,34.4792,34.4872,34.4554,34.4554,37600.0
2014-05-22 14:40:00,43.44,43.45,43.41,43.43,16700.0,34.4554,34.4634,34.4316,34.4475,16700.0
2014-05-22 14:50:00,43.44,43.44,43.4,43.42,28400.0,34.4554,34.4554,34.4237,34.4396,28400.0
2014-05-22 15:00:00,43.41,43.42,43.31,43.37,59700.0,34.4316,34.4396,34.3523,34.3999,59700.0
2014-05-22 15:10:00,43.37,43.38,43.35,43.38,28700.0,34.3999,34.4078,34.3841,34.4078,28700.0
2014-05-22 15:20:00,43.38,43.38,43.35,43.36,31500.0,34.4078,34.4078,34.3841,34.392,31500.0
2014-05-22 15:30:00,43.36,43.36,43.34,43.36,45100.0,34.392,34.392,34.3761,34.392,45100.0
2014-05-22 15:40:00,43.36,43.47,43.36,43.47,104200.0,34.392,34.4792,34.392,34.4792,104200.0
2014-05-22 15:50:00,43.47,43.48,43.47,43.47,96300.0,34.4792,34.4872,34.4792,34.4792,96300.0
2014-05-23 09:30:00,43.57,43.63,43.49,43.57,45300.0,34.5585,34.6061,34.4951,34.5585,45300.0
2014-05-23 09:40:00,43.59,43.63,43.58,43.6,17300.0,34.5744,34.6061,34.5665,34.5823,17300.0
2014-05-23 09:50:00,43.6,43.64,43.53,43.53,17600.0,34.5823,34.6141,34.5268,34.5268,17600.0
2014-05-23 10:00:00,43.55,43.57,43.49,43.5,37200.0,34.5427,34.5585,34.4951,34.503,37200.0
2014-05-23 10:10:00,43.51,43.51,43.47,43.49,11200.0,34.511,34.511,34.4792,34.4951,11200.0
2014-05-23 10:20:00,43.49,43.49,43.47,43.48,10700.0,34.4951,34.4951,34.4792,34.4872,10700.0
2014-05-23 10:30:00,43.48,43.48,43.47,43.48,17300.0,34.4872,34.4872,34.4792,34.4872,17300.0
2014-05-23 10:40:00,43.48,43.48,43.41,43.41,32500.0,34.4872,34.4872,34.4316,34.4316,32500.0
2014-05-23 10:50:00,43.41,43.42,43.3,43.3,37100.0,34.4316,34.4396,34.3444,34.3444,37100.0
2014-05-23 11:00:00,43.31,43.31,43.26,43.27,36100.0,34.3523,34.3523,34.3127,34.3206,36100.0
2014-05-23 11:10:00,43.28,43.3,43.27,43.3,41900.0,34.3285,34.3444,34.3206,34.3444,41900.0
2014-05-23 11:20:00,43.3,43.35,43.29,43.31,40700.0,34.3444,34.3841,34.3365,34.3523,40700.0
2014-05-23 11:30:00,43.3,43.31,43.28,43.29,34300.0,34.3444,34.3523,34.3285,34.3365,34300.0
2014-05-23 11:40:00,43.3,43.31,43.29,43.31,57000.0,34.3444,34.3523,34.3365,34.3523,57000.0
2014-05-23 11:50:00,43.33,43.37,43.27,43.3,45200.0,34.3682,34.3999,34.3206,34.3444,45200.0
2014-05-23 12:00:00,43.29,43.35,43.29,43.33,11700.0,34.3365,34.3841,34.3365,34.3682,11700.0
2014-05-23 12:10:00,43.33,43.37,43.33,43.34,12500.0,34.3682,34.3999,34.3682,34.3761,12500.0
2014-05-23 12:20:00,43.34,43.35,43.32,43.33,11200.0,34.3761,34.3841,34.3603,34.3682,11200.0
2014-05-23 12:30:00,43.33,43.33,43.32,43.32,11100.0,34.3682,34.3682,34.3603,34.3603,11100.0
2014-05-23 12:40:00,43.33,43.34,43.32,43.32,18800.0,34.3682,34.3761,34.3603,34.3603,18800.0
2014-05-23 12:50:00,43.32,43.33,43.3,43.3,11500.0,34.3603,34.3682,34.3444,34.3444,11500.0
2014-05-23 13:00:00,43.31,43.33,43.3,43.31,12000.0,34.3523,34.3682,34.3444,34.3523,12000.0
2014-05-23 13:10:00,43.31,43.32,43.3,43.31,8800.0,34.3523,34.3603,34.3444,34.3523,8800.0
2014-05-23 13:20:00,43.31,43.33,43.3,43.31,38300.0,34.3523,34.3682,34.3444,34.3523,38300.0
2014-05-23 13:30:00,43.3,43.34,43.3,43.33,10900.0,34.3444,34.3761,34.3444,34.3682,10900.0
2014-05-23 13:40:00,43.33,43.34,43.31,43.33,18800.0,34.3682,34.3761,34.3523,34.3682,18800.0
2014-05-23 13:50:00,43.33,43.34,43.32,43.32,25800.0,34.3682,34.3761,34.3603,34.3603,25800.0
2014-05-23 14:00:00,43.33,43.34,43.32,43.33,21500.0,34.3682,34.3761,34.3603,34.3682,21500.0
2014-05-23 14:10:00,43.33,43.34,43.32,43.32,9700.0,34.3682,34.3761,34.3603,34.3603,9700.0
2014-05-23 14:20:00,43.32,43.34,43.32,43.33,29800.0,34.3603,34.3761,34.3603,34.3682,29800.0
2014-05-23 14:30:00,43.33,43.35,43.32,43.35,18200.0,34.3682,34.3841,34.3603,34.3841,18200.0
2014-05-23 14:40:00,43.35,43.38,43.34,43.35,16700.0,34.3841,34.4078,34.3761,34.3841,16700.0
2014-05-23 14:50:00,43.35,43.36,43.34,43.35,21500.0,34.3841,34.392,34.3761,34.3841,21500.0
2014-05-23 15:00:00,43.34,43.35,43.33,43.33,29400.0,34.3761,34.3841,34.3682,34.3682,29400.0
2014-05-23 15:10:00,43.34,43.36,43.34,43.34,34800.0,34.3761,34.392,34.3761,34.3761,34800.0
2014-05-23 15:20:00,43.34,43.36,43.33,43.35,61600.0,34.3761,34.392,34.3682,34.3841,61600.0
2014-05-23 15:30:00,43.35,43.38,43.34,43.38,54700.0,34.3841,34.4078,34.3761,34.4078,54700.0
2014-05-23 15:40:00,43.38,43.41,43.38,43.4,92900.0,34.4078,34.4316,34.4078,34.4237,92900.0
2014-05-23 15:50:00,43.4,43.42,43.37,43.38,198300.0,34.4237,34.4396,34.3999,34.4078,198300.0
2014-05-27 09:30:00,43.41,43.49,43.32,43.34,45700.0,34.4316,34.4951,34.3603,34.3761,45700.0
2014-05-27 09:40:00,43.34,43.36,43.32,43.34,24700.0,34.3761,34.392,34.3603,34.3761,24700.0
2014-05-27 09:50:00,43.34,43.36,43.34,43.36,24600.0,34.3761,34.392,34.3761,34.392,24600.0
2014-05-27 10:00:00,43.36,43.36,43.33,43.34,31000.0,34.392,34.392,34.3682,34.3761,31000.0
2014-05-27 10:10:00,43.34,43.36,43.25,43.3,69100.0,34.3761,34.392,34.3047,34.3444,69100.0
2014-05-27 10:20:00,43.29,43.36,43.29,43.31,32600.0,34.3365,34.392,34.3365,34.3523,32600.0
2014-05-27 10:30:00,43.31,43.36,43.31,43.34,20700.0,34.3523,34.392,34.3523,34.3761,20700.0
2014-05-27 10:40:00,43.34,43.36,43.3,43.33,45600.0,34.3761,34.392,34.3444,34.3682,45600.0
2014-05-27 10:50:00,43.33,43.34,43.3,43.3,36300.0,34.3682,34.3761,34.3444,34.3444,36300.0
2014-05-27 11:00:00,43.3,43.36,43.3,43.34,39100.0,34.3444,34.392,34.3444,34.3761,39100.0
2014-05-27 11:10:00,43.34,43.36,43.34,43.34,30900.0,34.3761,34.392,34.3761,34.3761,30900.0
2014-05-27 11:20:00,43.35,43.35,43.3,43.33,48100.0,34.3841,34.3841,34.3444,34.3682,48100.0
2014-05-27 11:30:00,43.34,43.37,43.34,43.34,79500.0,34.3761,34.3999,34.3761,34.3761,79500.0
2014-05-27 11:40:00,43.34,43.36,43.34,43.36,32600.0,34.3761,34.392,34.3761,34.392,32600.0
2014-05-27 11:50:00,43.35,43.36,43.34,43.35,35800.0,34.3841,34.392,34.3761,34.3841,35800.0
2014-05-27 12:00:00,43.35,43.36,43.33,43.33,28400.0,34.3841,34.392,34.3682,34.3682,28400.0
2014-05-27 12:10:00,43.34,43.39,43.33,43.39,65100.0,34.3761,34.4158,34.3682,34.4158,65100.0
2014-05-27 12:20:00,43.39,43.42,43.33,43.34,43700.0,34.4158,34.4396,34.3682,34.3761,43700.0
2014-05-27 12:30:00,43.33,43.38,43.33,43.38,16000.0,34.3682,34.4078,34.3682,34.4078,16000.0
2014-05-27 12:40:00,43.37,43.4,43.36,43.4,15500.0,34.3999,34.4237,34.392,34.4237,15500.0
2014-05-27 12:50:00,43.39,43.4,43.37,43.38,21800.0,34.4158,34.4237,34.3999,34.4078,21800.0
2014-05-27 13:00:00,43.38,43.46,43.36,43.46,38800.0,34.4078,34.4713,34.392,34.4713,38800.0
2014-05-27 13:10:00,43.46,43.47,43.44,43.47,21300.0,34.4713,34.4792,34.4554,34.4792,21300.0
2014-05-27 13:20:00,43.47,43.48,43.45,43.46,21600.0,34.4792,34.4872,34.4634,34.4713,21600.0
2014-05-27 13:30:00,43.45,43.47,43.43,43.45,41200.0,34.4634,34.4792,34.4475,34.4634,41200.0
2014-05-27 13:40:00,43.45,43.5,43.45,43.5,19500.0,34.4634,34.503,34.4634,34.503,19500.0
2014-05-27 13:50:00,43.5,43.5,43.49,43.49,19400.0,34.503,34.503,34.4951,34.4951,19400.0
2014-05-27 14:00:00,43.49,43.5,43.44,43.46,43500.0,34.4951,34.503,34.4554,34.4713,43500.0
2014-05-27 14:10:00,43.46,43.47,43.44,43.46,30200.0,34.4713,34.4792,34.4554,34.4713,30200.0
2014-05-27 14:20:00,43.45,43.51,43.45,43.5,46200.0,34.4634,34.511,34.4634,34.503,46200.0
2014-05-27 14:30:00,43.5,43.55,43.5,43.55,25100.0,34.503,34.5427,34.503,34.5427,25100.0
2014-05-27 14:40:00,43.54,43.56,43.52,43.53,28500.0,34.5348,34.5506,34.5189,34.5268,28500.0
2014-05-27 14:50:00,43.52,43.57,43.52,43.57,26600.0,34.5189,34.5585,34.5189,34.5585,26600.0
2014-05-27 15:00:00,43.56,43.62,43.56,43.62,33000.0,34.5506,34.5982,34.5506,34.5982,33000.0
2014-05-27 15:10:00,43.62,43.66,43.61,43.66,24200.0,34.5982,34.6299,34.5903,34.6299,24200.0
2014-05-27 15:20:00,43.66,43.7,43.65,43.7,35700.0,34.6299,34.6617,34.622,34.6617,35700.0
2014-05-27 15:30:00,43.7,43.7,43.65,43.67,64100.0,34.6617,34.6617,34.622,34.6379,64100.0
2014-05-27 15:40:00,43.67,43.7,43.66,43.7,94600.0,34.6379,34.6617,34.6299,34.6617,94600.0
2014-05-27 15:50:00,43.69,43.73,43.69,43.72,175600.0,34.6537,34.6855,34.6537,34.6775,175600.0
2014-05-28 09:30:00,43.9,44.0,43.81,43.98,84000.0,34.8203,34.8996,34.7489,34.8838,84000.0
2014-05-28 09:40:00,43.99,43.99,43.82,43.95,30200.0,34.8917,34.8917,34.7568,34.86,30200.0
2014-05-28 09:50:00,43.97,44.11,43.96,44.07,111900.0,34.8758,34.9869,34.8679,34.9551,111900.0
2014-05-28 10:00:00,44.07,44.14,44.01,44.1,101000.0,34.9551,35.0107,34.9075,34.9789,101000.0
2014-05-28 10:10:00,44.1,44.1,44.0,44.03,47000.0,34.9789,34.9789,34.8996,34.9234,47000.0
2014-05-28 10:20:00,44.03,44.19,44.03,44.16,48800.0,34.9234,35.0503,34.9234,35.0265,48800.0
2014-05-28 10:30:00,44.16,44.22,44.12,44.18,63800.0,35.0265,35.0741,34.9948,35.0424,63800.0
2014-05-28 10:40:00,44.18,44.25,44.14,44.24,43500.0,35.0424,35.0979,35.0107,35.09,43500.0
2014-05-28 10:50:00,44.24,44.29,44.24,44.28,68000.0,35.09,35.1296,35.09,35.1217,68000.0
2014-05-28 11:00:00,44.29,44.33,44.29,44.32,47400.0,35.1296,35.1614,35.1296,35.1534,47400.0
2014-05-28 11:10:00,44.31,44.37,44.31,44.37,47300.0,35.1455,35.1931,35.1455,35.1931,47300.0
2014-05-28 11:20:00,44.38,44.38,44.34,44.34,47900.0,35.201,35.201,35.1693,35.1693,47900.0
2014-05-28 11:30:00,44.34,44.4,44.34,44.4,45900.0,35.1693,35.2169,35.1693,35.2169,45900.0
2014-05-28 11:40:00,44.39,44.47,44.36,44.47,113500.0,35.209,35.2724,35.1852,35.2724,113500.0
2014-05-28 11:50:00,44.46,44.47,44.44,44.45,23400.0,35.2645,35.2724,35.2486,35.2565,23400.0
2014-05-28 12:00:00,44.45,44.48,44.44,44.45,34800.0,35.2565,35.2803,35.2486,35.2565,34800.0
2014-05-28 12:10:00,44.46,44.46,44.39,44.4,21300.0,35.2645,35.2645,35.209,35.2169,21300.0
2014-05-28 12:20:00,44.39,44.4,44.32,44.32,40200.0,35.209,35.2169,35.1534,35.1534,40200.0
2014-05-28 12:30:00,44.32,44.34,44.3,44.31,19400.0,35.1534,35.1693,35.1376,35.1455,19400.0
2014-05-28 12:40:00,44.3,44.31,44.25,44.25,29100.0,35.1376,35.1455,35.0979,35.0979,29100.0
2014-05-28 12:50:00,44.25,44.25,44.22,44.22,14900.0,35.0979,35.0979,35.0741,35.0741,14900.0
2014-05-28 13:00:00,44.22,44.23,44.18,44.18,14100.0,35.0741,35.082,35.0424,35.0424,14100.0
2014-05-28 13:10:00,44.19,44.24,44.19,44.24,18500.0,35.0503,35.09,35.0503,35.09,18500.0
2014-05-28 13:20:00,44.24,44.27,44.23,44.26,45900.0,35.09,35.1138,35.082,35.1058,45900.0
2014-05-28 13:30:00,44.26,44.3,44.26,44.27,49000.0,35.1058,35.1376,35.1058,35.1138,49000.0
2014-05-28 13:40:00,44.28,44.28,44.25,44.25,53400.0,35.1217,35.1217,35.0979,35.0979,53400.0
2014-05-28 13:50:00,44.26,44.3,44.25,44.29,23000.0,35.1058,35.1376,35.0979,35.1296,23000.0
2014-05-28 14:00:00,44.29,44.33,44.27,44.32,69800.0,35.1296,35.1614,35.1138,35.1534,69800.0
2014-05-28 14:10:00,44.32,44.38,44.31,44.34,37000.0,35.1534,35.201,35.1455,35.1693,37000.0
2014-05-28 14:20:00,44.34,44.34,44.32,44.32,12400.0,35.1693,35.1693,35.1534,35.1534,12400.0
2014-05-28 14:30:00,44.33,44.33,44.29,44.3,22400.0,35.1614,35.1614,35.1296,35.1376,22400.0
2014-05-28 14:40:00,44.31,44.35,44.3,44.34,39500.0,35.1455,35.1772,35.1376,35.1693,39500.0
2014-05-28 14:50:00,44.34,44.35,44.27,44.27,32300.0,35.1693,35.1772,35.1138,35.1138,32300.0
2014-05-28 15:00:00,44.27,44.32,44.27,44.32,56200.0,35.1138,35.1534,35.1138,35.1534,56200.0
2014-05-28 15:10:00,44.32,44.33,44.3,44.3,17700.0,35.1534,35.1614,35.1376,35.1376,17700.0
2014-05-28 15:20:00,44.3,44.33,44.3,44.33,38100.0,35.1376,35.1614,35.1376,35.1614,38100.0
2014-05-28 15:30:00,44.32,44.34,44.3,44.3,48600.0,35.1534,35.1693,35.1376,35.1376,48600.0
2014-05-28 15:40:00,44.31,44.32,44.24,44.3,156000.0,35.1455,35.1534,35.09,35.1376,156000.0
2014-05-28 15:50:00,44.3,44.3,44.24,44.25,161300.0,35.1376,35.1376,35.09,35.0979,161300.0
2014-05-29 09:30:00,44.3,44.37,44.19,44.2,35200.0,35.1376,35.1931,35.0503,35.0582,35200.0
2014-05-29 09:40:00,44.2,44.21,44.13,44.18,18600.0,35.0582,35.0662,35.0027,35.0424,18600.0
2014-05-29 09:50:00,44.18,44.25,44.18,44.24,13000.0,35.0424,35.0979,35.0424,35.09,13000.0
2014-05-29 10:00:00,44.24,44.24,44.14,44.14,18600.0,35.09,35.09,35.0107,35.0107,18600.0
2014-05-29 10:10:00,44.15,44.16,44.1,44.12,23100.0,35.0186,35.0265,34.9789,34.9948,23100.0
2014-05-29 10:20:00,44.13,44.19,44.13,44.18,22100.0,35.0027,35.0503,35.0027,35.0424,22100.0
2014-05-29 10:30:00,44.17,44.19,44.14,44.18,25400.0,35.0345,35.0503,35.0107,35.0424,25400.0
2014-05-29 10:40:00,44.18,44.2,44.15,44.19,21800.0,35.0424,35.0582,35.0186,35.0503,21800.0
2014-05-29 10:50:00,44.2,44.24,44.19,44.24,25100.0,35.0582,35.09,35.0503,35.09,25100.0
2014-05-29 11:00:00,44.24,44.27,44.2,44.23,25500.0,35.09,35.1138,35.0582,35.082,25500.0
2014-05-29 11:10:00,44.23,44.27,44.23,44.26,41600.0,35.082,35.1138,35.082,35.1058,41600.0
2014-05-29 11:20:00,44.26,44.3,44.24,44.3,71900.0,35.1058,35.1376,35.09,35.1376,71900.0
2014-05-29 11:30:00,44.29,44.32,44.22,44.25,33100.0,35.1296,35.1534,35.0741,35.0979,33100.0
2014-05-29 11:40:00,44.25,44.27,44.25,44.27,34600.0,35.0979,35.1138,35.0979,35.1138,34600.0
2014-05-29 11:50:00,44.26,44.27,44.24,44.24,25000.0,35.1058,35.1138,35.09,35.09,25000.0
2014-05-29 12:00:00,44.26,44.26,44.23,44.24,17900.0,35.1058,35.1058,35.082,35.09,17900.0
2014-05-29 12:10:00,44.24,44.25,44.23,44.23,7400.0,35.09,35.0979,35.082,35.082,7400.0
2014-05-29 12:20:00,44.24,44.25,44.21,44.23,59800.0,35.09,35.0979,35.0662,35.082,59800.0
2014-05-29 12:30:00,44.22,44.25,44.21,44.23,20800.0,35.0741,35.0979,35.0662,35.082,20800.0
2014-05-29 12:40:00,44.24,44.26,44.23,44.24,26100.0,35.09,35.1058,35.082,35.09,26100.0
2014-05-29 12:50:00,44.23,44.24,44.19,44.21,9800.0,35.082,35.09,35.0503,35.0662,9800.0
2014-05-29 13:00:00,44.21,44.21,44.19,44.2,12400.0,35.0662,35.0662,35.0503,35.0582,12400.0
2014-05-29 13:10:00,44.2,44.21,44.19,44.19,11800.0,35.0582,35.0662,35.0503,35.0503,11800.0
2014-05-29 13:20:00,44.19,44.21,44.18,44.18,28500.0,35.0503,35.0662,35.0424,35.0424,28500.0
2014-05-29 13:30:00,44.18,44.19,44.17,44.18,24600.0,35.0424,35.0503,35.0345,35.0424,24600.0
2014-05-29 13:40:00,44.18,44.21,44.17,44.21,33100.0,35.0424,35.0662,35.0345,35.0662,33100.0
2014-05-29 13:50:00,44.21,44.21,44.2,44.2,8200.0,35.0662,35.0662,35.0582,35.0582,8200.0
2014-05-29 14:00:00,44.21,44.25,44.2,44.23,31800.0,35.0662,35.0979,35.0582,35.082,31800.0
2014-05-29 14:10:00,44.24,44.25,44.23,44.23,12800.0,35.09,35.0979,35.082,35.082,12800.0
2014-05-29 14:20:00,44.23,44.25,44.23,44.25,14400.0,35.082,35.0979,35.082,35.0979,14400.0
2014-05-29 14:30:00,44.24,44.28,44.23,44.27,26100.0,35.09,35.1217,35.082,35.1138,26100.0
2014-05-29 14:40:00,44.28,44.28,44.25,44.26,20400.0,35.1217,35.1217,35.0979,35.1058,20400.0
2014-05-29 14:50:00,44.25,44.26,44.25,44.25,11800.0,35.0979,35.1058,35.0979,35.0979,11800.0
2014-05-29 15:00:00,44.26,44.3,44.25,44.3,28400.0,35.1058,35.1376,35.0979,35.1376,28400.0
2014-05-29 15:10:00,44.3,44.33,44.29,44.31,20500.0,35.1376,35.1614,35.1296,35.1455,20500.0
2014-05-29 15:20:00,44.32,44.39,44.32,44.38,47900.0,35.1534,35.209,35.1534,35.201,47900.0
2014-05-29 15:30:00,44.38,44.38,44.35,44.37,42000.0,35.201,35.201,35.1772,35.1931,42000.0
2014-05-29 15:40:00,44.36,44.37,44.34,44.35,82800.0,35.1852,35.1931,35.1693,35.1772,82800.0
2014-05-29 15:50:00,44.35,44.37,44.32,44.35,184100.0,35.1772,35.1931,35.1534,35.1772,184100.0
2014-05-30 09:30:00,44.35,44.46,44.3,44.33,33600.0,35.1772,35.2645,35.1376,35.1614,33600.0
2014-05-30 09:40:00,44.33,44.42,44.3,44.38,28700.0,35.1614,35.2327,35.1376,35.201,28700.0
2014-05-30 09:50:00,44.38,44.41,44.35,44.38,21700.0,35.201,35.2248,35.1772,35.201,21700.0
2014-05-30 10:00:00,44.38,44.42,44.37,44.38,12800.0,35.201,35.2327,35.1931,35.201,12800.0
2014-05-30 10:10:00,44.38,44.41,44.35,44.39,111500.0,35.201,35.2248,35.1772,35.209,111500.0
2014-05-30 10:20:00,44.4,44.5,44.37,44.48,92200.0,35.2169,35.2962,35.1931,35.2803,92200.0
2014-05-30 10:30:00,44.48,44.48,44.44,44.46,19900.0,35.2803,35.2803,35.2486,35.2645,19900.0
2014-05-30 10:40:00,44.46,44.51,44.46,44.5,29300.0,35.2645,35.3041,35.2645,35.2962,29300.0
2014-05-30 10:50:00,44.5,44.52,44.44,44.46,31400.0,35.2962,35.3121,35.2486,35.2645,31400.0
2014-05-30 11:00:00,44.45,44.51,44.45,44.46,36400.0,35.2565,35.3041,35.2565,35.2645,36400.0
2014-05-30 11:10:00,44.45,44.45,44.38,44.4,49200.0,35.2565,35.2565,35.201,35.2169,49200.0
2014-05-30 11:20:00,44.4,44.48,44.39,44.45,57500.0,35.2169,35.2803,35.209,35.2565,57500.0
2014-05-30 11:30:00,44.45,44.5,44.44,44.46,10300.0,35.2565,35.2962,35.2486,35.2645,10300.0
2014-05-30 11:40:00,44.46,44.5,44.46,44.47,11400.0,35.2645,35.2962,35.2645,35.2724,11400.0
2014-05-30 11:50:00,44.46,44.46,44.42,44.42,13900.0,35.2645,35.2645,35.2327,35.2327,13900.0
2014-05-30 12:00:00,44.43,44.43,44.4,44.42,11100.0,35.2407,35.2407,35.2169,35.2327,11100.0
2014-05-30 12:10:00,44.43,44.45,44.4,44.44,7000.0,35.2407,35.2565,35.2169,35.2486,7000.0
2014-05-30 12:20:00,44.44,44.46,44.43,44.43,10400.0,35.2486,35.2645,35.2407,35.2407,10400.0
2014-05-30 12:30:00,44.43,44.45,44.4,44.4,10800.0,35.2407,35.2565,35.2169,35.2169,10800.0
2014-05-30 12:40:00,44.4,44.44,44.4,44.42,9400.0,35.2169,35.2486,35.2169,35.2327,9400.0
2014-05-30 12:50:00,44.43,44.44,44.4,44.43,10900.0,35.2407,35.2486,35.2169,35.2407,10900.0
2014-05-30 13:00:00,44.43,44.45,44.42,44.45,14600.0,35.2407,35.2565,35.2327,35.2565,14600.0
2014-05-30 13:10:00,44.45,44.45,44.41,44.41,15600.0,35.2565,35.2565,35.2248,35.2248,15600.0
2014-05-30 13:20:00,44.42,44.45,44.41,44.43,14800.0,35.2327,35.2565,35.2248,35.2407,14800.0
2014-05-30 13:30:00,44.43,44.44,44.42,44.43,84200.0,35.2407,35.2486,35.2327,35.2407,84200.0
2014-05-30 13:40:00,44.44,44.45,44.43,44.44,24600.0,35.2486,35.2565,35.2407,35.2486,24600.0
2014-05-30 13:50:00,44.43,44.48,44.42,44.48,36100.0,35.2407,35.2803,35.2327,35.2803,36100.0
2014-05-30 14:00:00,44.47,44.62,44.47,44.62,84600.0,35.2724,35.3914,35.2724,35.3914,84600.0
2014-05-30 14:10:00,44.6,44.69,44.6,44.69,29500.0,35.3755,35.4469,35.3755,35.4469,29500.0
2014-05-30 14:20:00,44.68,44.69,44.66,44.68,12900.0,35.439,35.4469,35.4231,35.439,12900.0
2014-05-30 14:30:00,44.68,44.7,44.66,44.7,19100.0,35.439,35.4548,35.4231,35.4548,19100.0
2014-05-30 14:40:00,44.7,44.72,44.65,44.65,29900.0,35.4548,35.4707,35.4152,35.4152,29900.0
2014-05-30 14:50:00,44.66,44.66,44.61,44.61,11200.0,35.4231,35.4231,35.3834,35.3834,11200.0
2014-05-30 15:00:00,44.61,44.63,44.58,44.61,34300.0,35.3834,35.3993,35.3597,35.3834,34300.0
2014-05-30 15:10:00,44.61,44.62,44.58,44.59,39100.0,35.3834,35.3914,35.3597,35.3676,39100.0
2014-05-30 15:20:00,44.59,44.62,44.58,44.61,52400.0,35.3676,35.3914,35.3597,35.3834,52400.0
2014-05-30 15:30:00,44.6,44.65,44.6,44.6,90500.0,35.3755,35.4152,35.3755,35.3755,90500.0
2014-05-30 15:40:00,44.6,44.7,44.6,44.7,125000.0,35.3755,35.4548,35.3755,35.4548,125000.0
2014-05-30 15:50:00,44.7,44.71,44.67,44.67,177100.0,35.4548,35.4628,35.431,35.431,177100.0
2014-06-02 09:30:00,44.69,44.69,44.6,44.67,31300.0,35.4469,35.4469,35.3755,35.431,31300.0
2014-06-02 09:40:00,44.67,44.7,44.64,44.66,16200.0,35.431,35.4548,35.4072,35.4231,16200.0
2014-06-02 09:50:00,44.66,44.7,44.65,44.65,17800.0,35.4231,35.4548,35.4152,35.4152,17800.0
2014-06-02 10:00:00,44.65,44.65,44.58,44.6,47900.0,35.4152,35.4152,35.3597,35.3755,47900.0
2014-06-02 10:10:00,44.61,44.64,44.56,44.58,23500.0,35.3834,35.4072,35.3438,35.3597,23500.0
2014-06-02 10:20:00,44.6,44.6,44.55,44.59,11200.0,35.3755,35.3755,35.3359,35.3676,11200.0
2014-06-02 10:30:00,44.59,44.63,44.58,44.62,16900.0,35.3676,35.3993,35.3597,35.3914,16900.0
2014-06-02 10:40:00,44.61,44.64,44.6,44.61,13600.0,35.3834,35.4072,35.3755,35.3834,13600.0
2014-06-02 10:50:00,44.62,44.68,44.62,44.67,19300.0,35.3914,35.439,35.3914,35.431,19300.0
2014-06-02 11:00:00,44.67,44.75,44.66,44.72,21900.0,35.431,35.4945,35.4231,35.4707,21900.0
2014-06-02 11:10:00,44.73,44.73,44.69,44.72,56800.0,35.4786,35.4786,35.4469,35.4707,56800.0
2014-06-02 11:20:00,44.73,44.83,44.72,44.82,151000.0,35.4786,35.5579,35.4707,35.55,151000.0
2014-06-02 11:30:00,44.82,44.82,44.76,44.77,16400.0,35.55,35.55,35.5024,35.5104,16400.0
2014-06-02 11:40:00,44.78,44.78,44.73,44.78,15300.0,35.5183,35.5183,35.4786,35.5183,15300.0
2014-06-02 11:50:00,44.77,44.77,44.72,44.73,23400.0,35.5104,35.5104,35.4707,35.4786,23400.0
2014-06-02 12:00:00,44.72,44.73,44.68,44.68,8900.0,35.4707,35.4786,35.439,35.439,8900.0
2014-06-02 12:10:00,44.68,44.7,44.68,44.69,12500.0,35.439,35.4548,35.439,35.4469,12500.0
2014-06-02 12:20:00,44.69,44.71,44.68,44.71,6500.0,35.4469,35.4628,35.439,35.4628,6500.0
2014-06-02 12:30:00,44.71,44.71,44.67,44.7,31400.0,35.4628,35.4628,35.431,35.4548,31400.0
2014-06-02 12:40:00,44.7,44.71,44.69,44.71,1800.0,35.4548,35.4628,35.4469,35.4628,1800.0
2014-06-02 12:50:00,44.71,44.73,44.7,44.7,8600.0,35.4628,35.4786,35.4548,35.4548,8600.0
2014-06-02 13:00:00,44.71,44.71,44.68,44.68,9000.0,35.4628,35.4628,35.439,35.439,9000.0
2014-06-02 13:10:00,44.68,44.69,44.67,44.68,6600.0,35.439,35.4469,35.431,35.439,6600.0
2014-06-02 13:20:00,44.68,44.77,44.66,44.75,110000.0,35.439,35.5104,35.4231,35.4945,110000.0
2014-06-02 13:30:00,44.75,44.76,44.73,44.75,12300.0,35.4945,35.5024,35.4786,35.4945,12300.0
2014-06-02 13:40:00,44.76,44.78,44.74,44.78,42900.0,35.5024,35.5183,35.4866,35.5183,42900.0
2014-06-02 13:50:00,44.77,44.78,44.75,44.77,9800.0,35.5104,35.5183,35.4945,35.5104,9800.0
2014-06-02 14:00:00,44.76,44.79,44.75,44.78,17300.0,35.5024,35.5262,35.4945,35.5183,17300.0
2014-06-02 14:10:00,44.78,44.82,44.78,44.82,21800.0,35.5183,35.55,35.5183,35.55,21800.0
2014-06-02 14:20:00,44.82,44.83,44.82,44.82,9400.0,35.55,35.5579,35.55,35.55,9400.0
2014-06-02 14:30:00,44.82,44.83,44.78,44.8,22100.0,35.55,35.5579,35.5183,35.5342,22100.0
2014-06-02 14:40:00,44.8,44.8,44.77,44.79,23800.0,35.5342,35.5342,35.5104,35.5262,23800.0
2014-06-02 14:50:00,44.78,44.79,44.78,44.79,5500.0,35.5183,35.5262,35.5183,35.5262,5500.0
2014-06-02 15:00:00,44.78,44.79,44.76,44.77,32300.0,35.5183,35.5262,35.5024,35.5104,32300.0
2014-06-02 15:10:00,44.76,44.77,44.71,44.73,34600.0,35.5024,35.5104,35.4628,35.4786,34600.0
2014-06-02 15:20:00,44.73,44.76,44.72,44.74,89300.0,35.4786,35.5024,35.4707,35.4866,89300.0
2014-06-02 15:30:00,44.74,44.82,44.74,44.81,55900.0,35.4866,35.55,35.4866,35.5421,55900.0
2014-06-02 15:40:00,44.8,44.84,44.79,44.83,92900.0,35.5342,35.5659,35.5262,35.5579,92900.0
2014-06-02 15:50:00,44.82,44.83,44.79,44.8,115300.0,35.55,35.5579,35.5262,35.5342,115300.0
2014-06-03 09:30:00,44.64,44.71,44.61,44.61,65500.0,35.4072,35.4628,35.3834,35.3834,65500.0
2014-06-03 09:40:00,44.62,44.62,44.49,44.51,28700.0,35.3914,35.3914,35.2883,35.3041,28700.0
2014-06-03 09:50:00,44.51,44.57,44.48,44.55,26400.0,35.3041,35.3517,35.2803,35.3359,26400.0
2014-06-03 10:00:00,44.54,44.61,44.53,44.57,48600.0,35.3279,35.3834,35.32,35.3517,48600.0
2014-06-03 10:10:00,44.57,44.57,44.46,44.51,47200.0,35.3517,35.3517,35.2645,35.3041,47200.0
2014-06-03 10:20:00,44.51,44.51,44.45,44.51,27000.0,35.3041,35.3041,35.2565,35.3041,27000.0
2014-06-03 10:30:00,44.5,44.58,44.5,44.54,31500.0,35.2962,35.3597,35.2962,35.3279,31500.0
2014-06-03 10:40:00,44.55,44.55,44.4,44.48,46500.0,35.3359,35.3359,35.2169,35.2803,46500.0
2014-06-03 10:50:00,44.47,44.48,44.4,44.45,19400.0,35.2724,35.2803,35.2169,35.2565,19400.0
2014-06-03 11:00:00,44.45,44.5,44.38,44.49,44100.0,35.2565,35.2962,35.201,35.2883,44100.0
2014-06-03 11:10:00,44.5,44.51,44.45,44.48,25700.0,35.2962,35.3041,35.2565,35.2803,25700.0
2014-06-03 11:20:00,44.47,44.48,44.47,44.48,10000.0,35.2724,35.2803,35.2724,35.2803,10000.0
2014-06-03 11:30:00,44.47,44.48,44.41,44.41,28800.0,35.2724,35.2803,35.2248,35.2248,28800.0
2014-06-03 11:40:00,44.41,44.42,44.34,44.38,51900.0,35.2248,35.2327,35.1693,35.201,51900.0
2014-06-03 11:50:00,44.39,44.42,44.38,44.42,29400.0,35.209,35.2327,35.201,35.2327,29400.0
2014-06-03 12:00:00,44.42,44.45,44.42,44.44,13400.0,35.2327,35.2565,35.2327,35.2486,13400.0
2014-06-03 12:10:00,44.44,44.47,44.42,44.47,17900.0,35.2486,35.2724,35.2327,35.2724,17900.0
2014-06-03 12:20:00,44.47,44.5,44.46,44.5,12800.0,35.2724,35.2962,35.2645,35.2962,12800.0
2014-06-03 12:30:00,44.49,44.5,44.45,44.46,15300.0,35.2883,35.2962,35.2565,35.2645,15300.0
2014-06-03 12:40:00,44.46,44.46,44.42,44.44,21000.0,35.2645,35.2645,35.2327,35.2486,21000.0
2014-06-03 12:50:00,44.44,44.5,44.44,44.5,9900.0,35.2486,35.2962,35.2486,35.2962,9900.0
2014-06-03 13:00:00,44.49,44.52,44.49,44.5,10900.0,35.2883,35.3121,35.2883,35.2962,10900.0
2014-06-03 13:10:00,44.5,44.5,44.43,44.43,18900.0,35.2962,35.2962,35.2407,35.2407,18900.0
2014-06-03 13:20:00,44.44,44.47,44.42,44.43,17300.0,35.2486,35.2724,35.2327,35.2407,17300.0
2014-06-03 13:30:00,44.43,44.49,44.43,44.49,34300.0,35.2407,35.2883,35.2407,35.2883,34300.0
2014-06-03 13:40:00,44.48,44.49,44.48,44.48,10300.0,35.2803,35.2883,35.2803,35.2803,10300.0
2014-06-03 13:50:00,44.49,44.49,44.44,44.44,23900.0,35.2883,35.2883,35.2486,35.2486,23900.0
2014-06-03 14:00:00,44.45,44.46,44.43,44.44,18800.0,35.2565,35.2645,35.2407,35.2486,18800.0
2014-06-03 14:10:00,44.44,44.45,44.41,44.44,18000.0,35.2486,35.2565,35.2248,35.2486,18000.0
2014-06-03 14:20:00,44.44,44.51,44.44,44.51,30800.0,35.2486,35.3041,35.2486,35.3041,30800.0
2014-06-03 14:30:00,44.51,44.51,44.49,44.5,16500.0,35.3041,35.3041,35.2883,35.2962,16500.0
2014-06-03 14:40:00,44.5,44.53,44.49,44.52,22400.0,35.2962,35.32,35.2883,35.3121,22400.0
2014-06-03 14:50:00,44.52,44.55,44.51,44.55,41900.0,35.3121,35.3359,35.3041,35.3359,41900.0
2014-06-03 15:00:00,44.55,44.55,44.49,44.51,30500.0,35.3359,35.3359,35.2883,35.3041,30500.0
2014-06-03 15:10:00,44.51,44.56,44.51,44.56,34500.0,35.3041,35.3438,35.3041,35.3438,34500.0
2014-06-03 15:20:00,44.55,44.59,44.52,44.58,37400.0,35.3359,35.3676,35.3121,35.3597,37400.0
2014-06-03 15:30:00,44.58,44.6,44.56,44.58,46700.0,35.3597,35.3755,35.3438,35.3597,46700.0
2014-06-03 15:40:00,44.58,44.59,44.54,44.59,71600.0,35.3597,35.3676,35.3279,35.3676,71600.0
2014-06-03 15:50:00,44.59,44.68,44.58,44.66,410900.0,35.3676,35.439,35.3597,35.4231,410900.0
2014-06-04 09:30:00,44.2,44.44,44.14,44.4,141000.0,35.3557,35.5477,35.3077,35.5157,141000.0
2014-06-04 09:40:00,44.4,44.43,44.3,44.42,59300.0,35.5157,35.5397,35.4357,35.5317,59300.0
2014-06-04 09:50:00,44.43,44.43,44.34,44.34,52200.0,35.5397,35.5397,35.4677,35.4677,52200.0
2014-06-04 10:00:00,44.35,44.38,44.31,44.32,84200.0,35.4757,35.4997,35.4437,35.4517,84200.0
2014-06-04 10:10:00,44.33,44.34,44.17,44.17,60300.0,35.4597,35.4677,35.3317,35.3317,60300.0
2014-06-04 10:20:00,44.17,44.2,44.17,44.2,33500.0,35.3317,35.3557,35.3317,35.3557,33500.0
2014-06-04 10:30:00,44.19,44.25,44.19,44.24,42900.0,35.3477,35.3957,35.3477,35.3877,42900.0
2014-06-04 10:40:00,44.23,44.23,44.18,44.18,20500.0,35.3797,35.3797,35.3397,35.3397,20500.0
2014-06-04 10:50:00,44.18,44.2,44.18,44.2,28100.0,35.3397,35.3557,35.3397,35.3557,28100.0
2014-06-04 11:00:00,44.2,44.21,44.17,44.18,43900.0,35.3557,35.3637,35.3317,35.3397,43900.0
2014-06-04 11:10:00,44.19,44.2,44.17,44.17,16300.0,35.3477,35.3557,35.3317,35.3317,16300.0
2014-06-04 11:20:00,44.18,44.18,44.13,44.16,52400.0,35.3397,35.3397,35.2997,35.3237,52400.0
2014-06-04 11:30:00,44.15,44.16,44.1,44.11,9600.0,35.3157,35.3237,35.2757,35.2837,9600.0
2014-06-04 11:40:00,44.1,44.12,44.09,44.12,23800.0,35.2757,35.2917,35.2677,35.2917,23800.0
2014-06-04 11:50:00,44.13,44.13,44.1,44.12,11500.0,35.2997,35.2997,35.2757,35.2917,11500.0
2014-06-04 12:00:00,44.13,44.14,44.11,44.13,15000.0,35.2997,35.3077,35.2837,35.2997,15000.0
2014-06-04 12:10:00,44.14,44.14,44.12,44.12,15600.0,35.3077,35.3077,35.2917,35.2917,15600.0
2014-06-04 12:20:00,44.12,44.13,44.11,44.11,16100.0,35.2917,35.2997,35.2837,35.2837,16100.0
2014-06-04 12:30:00,44.11,44.13,44.11,44.12,35800.0,35.2837,35.2997,35.2837,35.2917,35800.0
2014-06-04 12:40:00,44.12,44.13,44.11,44.12,15200.0,35.2917,35.2997,35.2837,35.2917,15200.0
2014-06-04 12:50:00,44.11,44.12,44.09,44.1,119100.0,35.2837,35.2917,35.2677,35.2757,119100.0
2014-06-04 13:00:00,44.11,44.13,44.11,44.12,29800.0,35.2837,35.2997,35.2837,35.2917,29800.0
2014-06-04 13:10:00,44.12,44.12,44.11,44.11,26500.0,35.2917,35.2917,35.2837,35.2837,26500.0
2014-06-04 13:20:00,44.11,44.13,44.11,44.13,34700.0,35.2837,35.2997,35.2837,35.2997,34700.0
2014-06-04 13:30:00,44.13,44.18,44.13,44.18,24100.0,35.2997,35.3397,35.2997,35.3397,24100.0
2014-06-04 13:40:00,44.17,44.2,44.16,44.18,15500.0,35.3317,35.3557,35.3237,35.3397,15500.0
2014-06-04 13:50:00,44.19,44.19,44.16,44.16,13600.0,35.3477,35.3477,35.3237,35.3237,13600.0
2014-06-04 14:00:00,44.16,44.16,44.14,44.15,28600.0,35.3237,35.3237,35.3077,35.3157,28600.0
2014-06-04 14:10:00,44.15,44.18,44.14,44.16,16200.0,35.3157,35.3397,35.3077,35.3237,16200.0
2014-06-04 14:20:00,44.16,44.17,44.09,44.09,18200.0,35.3237,35.3317,35.2677,35.2677,18200.0
2014-06-04 14:30:00,44.09,44.12,44.09,44.12,32800.0,35.2677,35.2917,35.2677,35.2917,32800.0
2014-06-04 14:40:00,44.13,44.13,44.1,44.11,34100.0,35.2997,35.2997,35.2757,35.2837,34100.0
2014-06-04 14:50:00,44.11,44.13,44.1,44.12,73800.0,35.2837,35.2997,35.2757,35.2917,73800.0
2014-06-04 15:00:00,44.12,44.15,44.1,44.14,75500.0,35.2917,35.3157,35.2757,35.3077,75500.0
2014-06-04 15:10:00,44.15,44.16,44.14,44.14,44500.0,35.3157,35.3237,35.3077,35.3077,44500.0
2014-06-04 15:20:00,44.15,44.15,44.13,44.15,36700.0,35.3157,35.3157,35.2997,35.3157,36700.0
2014-06-04 15:30:00,44.15,44.18,44.13,44.16,60000.0,35.3157,35.3397,35.2997,35.3237,60000.0
2014-06-04 15:40:00,44.16,44.18,44.15,44.17,91100.0,35.3237,35.3397,35.3157,35.3317,91100.0
2014-06-04 15:50:00,44.16,44.2,44.14,44.19,508800.0,35.3237,35.3557,35.3077,35.3477,508800.0
2014-06-05 09:30:00,44.29,44.29,44.09,44.09,32700.0,35.4277,35.4277,35.2677,35.2677,32700.0
2014-06-05 09:40:00,44.09,44.13,44.07,44.13,23200.0,35.2677,35.2997,35.2517,35.2997,23200.0
2014-06-05 09:50:00,44.14,44.15,44.06,44.13,10600.0,35.3077,35.3157,35.2437,35.2997,10600.0
2014-06-05 10:00:00,44.13,44.15,44.06,44.07,20800.0,35.2997,35.3157,35.2437,35.2517,20800.0
2014-06-05 10:10:00,44.08,44.08,43.99,44.0,68400.0,35.2597,35.2597,35.1877,35.1957,68400.0
2014-06-05 10:20:00,44.0,44.05,44.0,44.05,30200.0,35.1957,35.2357,35.1957,35.2357,30200.0
2014-06-05 10:30:00,44.05,44.06,44.04,44.05,22700.0,35.2357,35.2437,35.2277,35.2357,22700.0
2014-06-05 10:40:00,44.05,44.08,44.04,44.06,44800.0,35.2357,35.2597,35.2277,35.2437,44800.0
2014-06-05 10:50:00,44.06,44.08,44.05,44.07,27600.0,35.2437,35.2597,35.2357,35.2517,27600.0
2014-06-05 11:00:00,44.07,44.15,44.07,44.12,29400.0,35.2517,35.3157,35.2517,35.2917,29400.0
2014-06-05 11:10:00,44.12,44.15,44.12,44.13,25000.0,35.2917,35.3157,35.2917,35.2997,25000.0
2014-06-05 11:20:00,44.14,44.16,44.13,44.16,12400.0,35.3077,35.3237,35.2997,35.3237,12400.0
2014-06-05 11:30:00,44.16,44.17,44.14,44.15,19100.0,35.3237,35.3317,35.3077,35.3157,19100.0
2014-06-05 11:40:00,44.15,44.2,44.15,44.17,18900.0,35.3157,35.3557,35.3157,35.3317,18900.0
2014-06-05 11:50:00,44.17,44.21,44.16,44.21,13600.0,35.3317,35.3637,35.3237,35.3637,13600.0
2014-06-05 12:00:00,44.21,44.22,44.19,44.22,40600.0,35.3637,35.3717,35.3477,35.3717,40600.0
2014-06-05 12:10:00,44.21,44.23,44.19,44.21,19500.0,35.3637,35.3797,35.3477,35.3637,19500.0
2014-06-05 12:20:00,44.22,44.22,44.21,44.21,13700.0,35.3717,35.3717,35.3637,35.3637,13700.0
2014-06-05 12:30:00,44.22,44.22,44.18,44.18,32500.0,35.3717,35.3717,35.3397,35.3397,32500.0
2014-06-05 12:40:00,44.19,44.2,44.18,44.19,16000.0,35.3477,35.3557,35.3397,35.3477,16000.0
2014-06-05 12:50:00,44.19,44.22,44.19,44.21,15200.0,35.3477,35.3717,35.3477,35.3637,15200.0
2014-06-05 13:00:00,44.21,44.21,44.17,44.18,19300.0,35.3637,35.3637,35.3317,35.3397,19300.0
2014-06-05 13:10:00,44.18,44.19,44.15,44.17,20400.0,35.3397,35.3477,35.3157,35.3317,20400.0
2014-06-05 13:20:00,44.16,44.17,44.14,44.14,23200.0,35.3237,35.3317,35.3077,35.3077,23200.0
2014-06-05 13:30:00,44.14,44.16,44.14,44.16,16300.0,35.3077,35.3237,35.3077,35.3237,16300.0
2014-06-05 13:40:00,44.15,44.15,44.12,44.13,18400.0,35.3157,35.3157,35.2917,35.2997,18400.0
2014-06-05 13:50:00,44.13,44.16,44.13,44.16,15900.0,35.2997,35.3237,35.2997,35.3237,15900.0
2014-06-05 14:00:00,44.16,44.17,44.15,44.15,13500.0,35.3237,35.3317,35.3157,35.3157,13500.0
2014-06-05 14:10:00,44.16,44.18,44.14,44.17,25400.0,35.3237,35.3397,35.3077,35.3317,25400.0
2014-06-05 14:20:00,44.17,44.19,44.17,44.18,39000.0,35.3317,35.3477,35.3317,35.3397,39000.0
2014-06-05 14:30:00,44.18,44.18,44.14,44.15,28000.0,35.3397,35.3397,35.3077,35.3157,28000.0
2014-06-05 14:40:00,44.15,44.16,44.14,44.15,28600.0,35.3157,35.3237,35.3077,35.3157,28600.0
2014-06-05 14:50:00,44.15,44.15,44.1,44.11,35200.0,35.3157,35.3157,35.2757,35.2837,35200.0
2014-06-05 15:00:00,44.1,44.12,44.1,44.11,34700.0,35.2757,35.2917,35.2757,35.2837,34700.0
2014-06-05 15:10:00,44.1,44.14,44.1,44.12,56200.0,35.2757,35.3077,35.2757,35.2917,56200.0
2014-06-05 15:20:00,44.12,44.18,44.12,44.18,19100.0,35.2917,35.3397,35.2917,35.3397,19100.0
2014-06-05 15:30:00,44.18,44.18,44.13,44.14,50700.0,35.3397,35.3397,35.2997,35.3077,50700.0
2014-06-05 15:40:00,44.13,44.16,44.13,44.15,83000.0,35.2997,35.3237,35.2997,35.3157,83000.0
2014-06-05 15:50:00,44.16,44.16,44.12,44.13,224600.0,35.3237,35.3237,35.2917,35.2997,224600.0
2014-06-06 09:30:00,44.21,44.23,44.14,44.18,28200.0,35.3637,35.3797,35.3077,35.3397,28200.0
2014-06-06 09:40:00,44.19,44.21,44.17,44.21,18000.0,35.3477,35.3637,35.3317,35.3637,18000.0
2014-06-06 09:50:00,44.2,44.22,44.18,44.21,21100.0,35.3557,35.3717,35.3397,35.3637,21100.0
2014-06-06 10:00:00,44.2,44.21,44.17,44.21,19300.0,35.3557,35.3637,35.3317,35.3637,19300.0
2014-06-06 10:10:00,44.21,44.22,44.18,44.21,36700.0,35.3637,35.3717,35.3397,35.3637,36700.0
2014-06-06 10:20:00,44.2,44.29,44.2,44.28,81800.0,35.3557,35.4277,35.3557,35.4197,81800.0
2014-06-06 10:30:00,44.29,44.29,44.26,44.27,15200.0,35.4277,35.4277,35.4037,35.4117,15200.0
2014-06-06 10:40:00,44.26,44.3,44.26,44.27,90100.0,35.4037,35.4357,35.4037,35.4117,90100.0
2014-06-06 10:50:00,44.27,44.3,44.27,44.29,36700.0,35.4117,35.4357,35.4117,35.4277,36700.0
2014-06-06 11:00:00,44.29,44.3,44.26,44.26,34500.0,35.4277,35.4357,35.4037,35.4037,34500.0
2014-06-06 11:10:00,44.26,44.27,44.22,44.23,24300.0,35.4037,35.4117,35.3717,35.3797,24300.0
2014-06-06 11:20:00,44.23,44.23,44.16,44.16,20000.0,35.3797,35.3797,35.3237,35.3237,20000.0
2014-06-06 11:30:00,44.16,44.18,44.16,44.17,16200.0,35.3237,35.3397,35.3237,35.3317,16200.0
2014-06-06 11:40:00,44.17,44.17,44.15,44.16,13200.0,35.3317,35.3317,35.3157,35.3237,13200.0
2014-06-06 11:50:00,44.16,44.16,44.12,44.13,15100.0,35.3237,35.3237,35.2917,35.2997,15100.0
2014-06-06 12:00:00,44.13,44.14,44.12,44.13,15000.0,35.2997,35.3077,35.2917,35.2997,15000.0
2014-06-06 12:10:00,44.13,44.13,44.11,44.12,11400.0,35.2997,35.2997,35.2837,35.2917,11400.0
2014-06-06 12:20:00,44.12,44.12,44.11,44.12,8200.0,35.2917,35.2917,35.2837,35.2917,8200.0
2014-06-06 12:30:00,44.12,44.13,44.12,44.13,6600.0,35.2917,35.2997,35.2917,35.2997,6600.0
2014-06-06 12:40:00,44.13,44.16,44.12,44.16,12200.0,35.2997,35.3237,35.2917,35.3237,12200.0
2014-06-06 12:50:00,44.16,44.16,44.14,44.14,14800.0,35.3237,35.3237,35.3077,35.3077,14800.0
2014-06-06 13:00:00,44.15,44.15,44.14,44.15,9600.0,35.3157,35.3157,35.3077,35.3157,9600.0
2014-06-06 13:10:00,44.15,44.15,44.12,44.12,25000.0,35.3157,35.3157,35.2917,35.2917,25000.0
2014-06-06 13:20:00,44.13,44.13,44.11,44.13,45700.0,35.2997,35.2997,35.2837,35.2997,45700.0
2014-06-06 13:30:00,44.13,44.13,44.11,44.12,20600.0,35.2997,35.2997,35.2837,35.2917,20600.0
2014-06-06 13:40:00,44.12,44.15,44.11,44.15,30300.0,35.2917,35.3157,35.2837,35.3157,30300.0
2014-06-06 13:50:00,44.15,44.16,44.14,44.16,10500.0,35.3157,35.3237,35.3077,35.3237,10500.0
2014-06-06 14:00:00,44.16,44.16,44.14,44.14,31600.0,35.3237,35.3237,35.3077,35.3077,31600.0
2014-06-06 14:10:00,44.14,44.15,44.14,44.15,23100.0,35.3077,35.3157,35.3077,35.3157,23100.0
2014-06-06 14:20:00,44.15,44.16,44.14,44.14,254300.0,35.3157,35.3237,35.3077,35.3077,254300.0
2014-06-06 14:30:00,44.15,44.15,44.14,44.15,17200.0,35.3157,35.3157,35.3077,35.3157,17200.0
2014-06-06 14:40:00,44.14,44.15,44.13,44.14,32700.0,35.3077,35.3157,35.2997,35.3077,32700.0
2014-06-06 14:50:00,44.13,44.15,44.13,44.13,42000.0,35.2997,35.3157,35.2997,35.2997,42000.0
2014-06-06 15:00:00,44.14,44.21,44.13,44.2,40600.0,35.3077,35.3637,35.2997,35.3557,40600.0
2014-06-06 15:10:00,44.2,44.2,44.17,44.19,39400.0,35.3557,35.3557,35.3317,35.3477,39400.0
2014-06-06 15:20:00,44.19,44.2,44.18,44.2,18600.0,35.3477,35.3557,35.3397,35.3557,18600.0
2014-06-06 15:30:00,44.19,44.2,44.19,44.2,27000.0,35.3477,35.3557,35.3477,35.3557,27000.0
2014-06-06 15:40:00,44.19,44.23,44.17,44.23,62100.0,35.3477,35.3797,35.3317,35.3797,62100.0
2014-06-06 15:50:00,44.22,44.26,44.2,44.25,200300.0,35.3717,35.4037,35.3557,35.3957,200300.0
2014-06-09 09:30:00,44.1,44.24,44.1,44.12,70200.0,35.2757,35.3877,35.2757,35.2917,70200.0
2014-06-09 09:40:00,44.12,44.26,44.1,44.25,49100.0,35.2917,35.4037,35.2757,35.3957,49100.0
2014-06-09 09:50:00,44.24,44.29,44.18,44.28,70300.0,35.3877,35.4277,35.3397,35.4197,70300.0
2014-06-09 10:00:00,44.28,44.34,44.28,44.3,40300.0,35.4197,35.4677,35.4197,35.4357,40300.0
2014-06-09 10:10:00,44.3,44.33,44.29,44.3,136600.0,35.4357,35.4597,35.4277,35.4357,136600.0
2014-06-09 10:20:00,44.3,44.31,44.28,44.31,24900.0,35.4357,35.4437,35.4197,35.4437,24900.0
2014-06-09 10:30:00,44.3,44.31,44.29,44.3,17900.0,35.4357,35.4437,35.4277,35.4357,17900.0
2014-06-09 10:40:00,44.29,44.33,44.29,44.33,23800.0,35.4277,35.4597,35.4277,35.4597,23800.0
2014-06-09 10:50:00,44.32,44.33,44.31,44.32,23100.0,35.4517,35.4597,35.4437,35.4517,23100.0
2014-06-09 11:00:00,44.32,44.39,44.32,44.39,30600.0,35.4517,35.5077,35.4517,35.5077,30600.0
2014-06-09 11:10:00,44.39,44.4,44.33,44.34,51700.0,35.5077,35.5157,35.4597,35.4677,51700.0
2014-06-09 11:20:00,44.34,44.41,44.33,44.39,33800.0,35.4677,35.5237,35.4597,35.5077,33800.0
2014-06-09 11:30:00,44.4,44.41,44.36,44.4,85300.0,35.5157,35.5237,35.4837,35.5157,85300.0
2014-06-09 11:40:00,44.41,44.48,44.4,44.48,18100.0,35.5237,35.5797,35.5157,35.5797,18100.0
2014-06-09 11:50:00,44.47,44.49,44.43,44.43,15900.0,35.5717,35.5877,35.5397,35.5397,15900.0
2014-06-09 12:00:00,44.43,44.46,44.39,44.46,79500.0,35.5397,35.5637,35.5077,35.5637,79500.0
2014-06-09 12:10:00,44.46,44.46,44.4,44.4,29500.0,35.5637,35.5637,35.5157,35.5157,29500.0
2014-06-09 12:20:00,44.41,44.43,44.38,44.41,34600.0,35.5237,35.5397,35.4997,35.5237,34600.0
2014-06-09 12:30:00,44.4,44.41,44.39,44.4,28600.0,35.5157,35.5237,35.5077,35.5157,28600.0
2014-06-09 12:40:00,44.39,44.4,44.39,44.4,27700.0,35.5077,35.5157,35.5077,35.5157,27700.0
2014-06-09 12:50:00,44.39,44.44,44.39,44.4,32400.0,35.5077,35.5477,35.5077,35.5157,32400.0
2014-06-09 13:00:00,44.41,44.41,44.4,44.4,4600.0,35.5237,35.5237,35.5157,35.5157,4600.0
2014-06-09 13:10:00,44.4,44.43,44.4,44.4,52900.0,35.5157,35.5397,35.5157,35.5157,52900.0
2014-06-09 13:20:00,44.4,44.41,44.4,44.4,9900.0,35.5157,35.5237,35.5157,35.5157,9900.0
2014-06-09 13:30:00,44.4,44.45,44.39,44.45,328500.0,35.5157,35.5557,35.5077,35.5557,328500.0
2014-06-09 13:40:00,44.45,44.49,44.43,44.49,29200.0,35.5557,35.5877,35.5397,35.5877,29200.0
2014-06-09 13:50:00,44.49,44.5,44.48,44.5,25600.0,35.5877,35.5957,35.5797,35.5957,25600.0
2014-06-09 14:00:00,44.5,44.5,44.39,44.41,127300.0,35.5957,35.5957,35.5077,35.5237,127300.0
2014-06-09 14:10:00,44.4,44.43,44.39,44.42,33100.0,35.5157,35.5397,35.5077,35.5317,33100.0
2014-06-09 14:20:00,44.42,44.47,44.41,44.46,29400.0,35.5317,35.5717,35.5237,35.5637,29400.0
2014-06-09 14:30:00,44.46,44.48,44.45,44.48,36600.0,35.5637,35.5797,35.5557,35.5797,36600.0
2014-06-09 14:40:00,44.48,44.52,44.47,44.52,37300.0,35.5797,35.6117,35.5717,35.6117,37300.0
2014-06-09 14:50:00,44.52,44.58,44.52,44.54,60800.0,35.6117,35.6597,35.6117,35.6277,60800.0
2014-06-09 15:00:00,44.53,44.54,44.5,44.5,23000.0,35.6197,35.6277,35.5957,35.5957,23000.0
2014-06-09 15:10:00,44.51,44.51,44.44,44.47,44600.0,35.6037,35.6037,35.5477,35.5717,44600.0
2014-06-09 15:20:00,44.47,44.55,44.47,44.51,49400.0,35.5717,35.6357,35.5717,35.6037,49400.0
2014-06-09 15:30:00,44.5,44.52,44.49,44.49,48900.0,35.5957,35.6117,35.5877,35.5877,48900.0
2014-06-09 15:40:00,44.5,44.53,44.47,44.53,111000.0,35.5957,35.6197,35.5717,35.6197,111000.0
2014-06-09 15:50:00,44.53,44.57,44.5,44.52,193700.0,35.6197,35.6517,35.5957,35.6117,193700.0
2014-06-10 09:30:00,44.47,44.72,44.47,44.7,83300.0,35.5717,35.7716,35.5717,35.7556,83300.0
2014-06-10 09:40:00,44.71,44.79,44.67,44.77,46600.0,35.7636,35.8276,35.7316,35.8116,46600.0
2014-06-10 09:50:00,44.78,44.85,44.77,44.84,38900.0,35.8196,35.8756,35.8116,35.8676,38900.0
2014-06-10 10:00:00,44.84,44.87,44.77,44.78,42700.0,35.8676,35.8916,35.8116,35.8196,42700.0
2014-06-10 10:10:00,44.78,44.82,44.76,44.77,42200.0,35.8196,35.8516,35.8036,35.8116,42200.0
2014-06-10 10:20:00,44.77,44.82,44.76,44.82,23700.0,35.8116,35.8516,35.8036,35.8516,23700.0
2014-06-10 10:30:00,44.83,44.87,44.8,44.81,29100.0,35.8596,35.8916,35.8356,35.8436,29100.0
2014-06-10 10:40:00,44.8,44.81,44.76,44.78,37600.0,35.8356,35.8436,35.8036,35.8196,37600.0
2014-06-10 10:50:00,44.77,44.78,44.68,44.68,37900.0,35.8116,35.8196,35.7396,35.7396,37900.0
2014-06-10 11:00:00,44.68,44.68,44.62,44.66,18700.0,35.7396,35.7396,35.6916,35.7236,18700.0
2014-06-10 11:10:00,44.66,44.69,44.65,44.67,19300.0,35.7236,35.7476,35.7156,35.7316,19300.0
2014-06-10 11:20:00,44.67,44.7,44.66,44.68,38700.0,35.7316,35.7556,35.7236,35.7396,38700.0
2014-06-10 11:30:00,44.69,44.69,44.65,44.68,29200.0,35.7476,35.7476,35.7156,35.7396,29200.0
2014-06-10 11:40:00,44.68,44.69,44.66,44.69,23700.0,35.7396,35.7476,35.7236,35.7476,23700.0
2014-06-10 11:50:00,44.69,44.69,44.68,44.69,9400.0,35.7476,35.7476,35.7396,35.7476,9400.0
2014-06-10 12:00:00,44.68,44.7,44.65,44.68,46400.0,35.7396,35.7556,35.7156,35.7396,46400.0
2014-06-10 12:10:00,44.69,44.7,44.68,44.7,6100.0,35.7476,35.7556,35.7396,35.7556,6100.0
2014-06-10 12:20:00,44.69,44.7,44.69,44.69,6700.0,35.7476,35.7556,35.7476,35.7476,6700.0
2014-06-10 12:30:00,44.69,44.7,44.67,44.68,16900.0,35.7476,35.7556,35.7316,35.7396,16900.0
2014-06-10 12:40:00,44.67,44.67,44.64,44.64,15600.0,35.7316,35.7316,35.7076,35.7076,15600.0
2014-06-10 12:50:00,44.64,44.64,44.59,44.61,45600.0,35.7076,35.7076,35.6677,35.6836,45600.0
2014-06-10 13:00:00,44.61,44.62,44.56,44.56,8500.0,35.6836,35.6916,35.6437,35.6437,8500.0
2014-06-10 13:10:00,44.56,44.57,44.54,44.54,7500.0,35.6437,35.6517,35.6277,35.6277,7500.0
2014-06-10 13:20:00,44.54,44.57,44.53,44.57,13000.0,35.6277,35.6517,35.6197,35.6517,13000.0
2014-06-10 13:30:00,44.56,44.58,44.53,44.53,7500.0,35.6437,35.6597,35.6197,35.6197,7500.0
2014-06-10 13:40:00,44.53,44.56,44.53,44.56,7400.0,35.6197,35.6437,35.6197,35.6437,7400.0
2014-06-10 13:50:00,44.56,44.58,44.55,44.58,9800.0,35.6437,35.6597,35.6357,35.6597,9800.0
2014-06-10 14:00:00,44.58,44.59,44.57,44.58,21300.0,35.6597,35.6677,35.6517,35.6597,21300.0
2014-06-10 14:10:00,44.59,44.6,44.58,44.6,7100.0,35.6677,35.6756,35.6597,35.6756,7100.0
2014-06-10 14:20:00,44.6,44.62,44.6,44.6,18200.0,35.6756,35.6916,35.6756,35.6756,18200.0
2014-06-10 14:30:00,44.61,44.61,44.53,44.54,17100.0,35.6836,35.6836,35.6197,35.6277,17100.0
2014-06-10 14:40:00,44.53,44.56,44.53,44.56,12800.0,35.6197,35.6437,35.6197,35.6437,12800.0
2014-06-10 14:50:00,44.55,44.56,44.53,44.55,17700.0,35.6357,35.6437,35.6197,35.6357,17700.0
2014-06-10 15:00:00,44.54,44.55,44.53,44.53,14000.0,35.6277,35.6357,35.6197,35.6197,14000.0
2014-06-10 15:10:00,44.53,44.56,44.51,44.55,39700.0,35.6197,35.6437,35.6037,35.6357,39700.0
2014-06-10 15:20:00,44.56,44.57,44.53,44.53,19200.0,35.6437,35.6517,35.6197,35.6197,19200.0
2014-06-10 15:30:00,44.53,44.55,44.53,44.55,20300.0,35.6197,35.6357,35.6197,35.6357,20300.0
2014-06-10 15:40:00,44.55,44.56,44.53,44.56,48700.0,35.6357,35.6437,35.6197,35.6437,48700.0
2014-06-10 15:50:00,44.57,44.6,44.54,44.55,92800.0,35.6517,35.6756,35.6277,35.6357,92800.0
2014-06-11 09:30:00,44.41,44.42,44.33,44.39,32900.0,35.5237,35.5317,35.4597,35.5077,32900.0
2014-06-11 09:40:00,44.38,44.4,44.34,44.38,11300.0,35.4997,35.5157,35.4677,35.4997,11300.0
2014-06-11 09:50:00,44.38,44.38,44.28,44.3,26500.0,35.4997,35.4997,35.4197,35.4357,26500.0
2014-06-11 10:00:00,44.31,44.31,44.26,44.29,17200.0,35.4437,35.4437,35.4037,35.4277,17200.0
2014-06-11 10:10:00,44.29,44.31,44.24,44.3,18900.0,35.4277,35.4437,35.3877,35.4357,18900.0
2014-06-11 10:20:00,44.3,44.31,44.22,44.27,17300.0,35.4357,35.4437,35.3717,35.4117,17300.0
2014-06-11 10:30:00,44.26,44.29,44.24,44.28,21700.0,35.4037,35.4277,35.3877,35.4197,21700.0
2014-06-11 10:40:00,44.28,44.3,44.22,44.23,21900.0,35.4197,35.4357,35.3717,35.3797,21900.0
2014-06-11 10:50:00,44.23,44.26,44.2,44.23,13400.0,35.3797,35.4037,35.3557,35.3797,13400.0
2014-06-11 11:00:00,44.22,44.27,44.2,44.24,21100.0,35.3717,35.4117,35.3557,35.3877,21100.0
2014-06-11 11:10:00,44.25,44.26,44.22,44.24,12500.0,35.3957,35.4037,35.3717,35.3877,12500.0
2014-06-11 11:20:00,44.24,44.25,44.24,44.25,59500.0,35.3877,35.3957,35.3877,35.3957,59500.0
2014-06-11 11:30:00,44.25,44.25,44.2,44.22,23100.0,35.3957,35.3957,35.3557,35.3717,23100.0
2014-06-11 11:40:00,44.22,44.23,44.2,44.22,120700.0,35.3717,35.3797,35.3557,35.3717,120700.0
2014-06-11 11:50:00,44.22,44.25,44.21,44.24,31100.0,35.3717,35.3957,35.3637,35.3877,31100.0
2014-06-11 12:00:00,44.24,44.27,44.23,44.24,29200.0,35.3877,35.4117,35.3797,35.3877,29200.0
2014-06-11 12:10:00,44.24,44.26,44.23,44.25,28600.0,35.3877,35.4037,35.3797,35.3957,28600.0
2014-06-11 12:20:00,44.25,44.26,44.2,44.2,24600.0,35.3957,35.4037,35.3557,35.3557,24600.0
2014-06-11 12:30:00,44.2,44.25,44.17,44.22,31500.0,35.3557,35.3957,35.3317,35.3717,31500.0
2014-06-11 12:40:00,44.22,44.23,44.21,44.21,6700.0,35.3717,35.3797,35.3637,35.3637,6700.0
2014-06-11 12:50:00,44.21,44.22,44.18,44.19,22400.0,35.3637,35.3717,35.3397,35.3477,22400.0
2014-06-11 13:00:00,44.19,44.19,44.16,44.16,16800.0,35.3477,35.3477,35.3237,35.3237,16800.0
2014-06-11 13:10:00,44.16,44.19,44.16,44.19,19200.0,35.3237,35.3477,35.3237,35.3477,19200.0
2014-06-11 13:20:00,44.19,44.2,44.18,44.19,11000.0,35.3477,35.3557,35.3397,35.3477,11000.0
2014-06-11 13:30:00,44.2,44.2,44.19,44.2,11600.0,35.3557,35.3557,35.3477,35.3557,11600.0
2014-06-11 13:40:00,44.2,44.2,44.15,44.16,26600.0,35.3557,35.3557,35.3157,35.3237,26600.0
2014-06-11 13:50:00,44.16,44.16,44.14,44.14,28800.0,35.3237,35.3237,35.3077,35.3077,28800.0
2014-06-11 14:00:00,44.15,44.15,44.09,44.1,40000.0,35.3157,35.3157,35.2677,35.2757,40000.0
2014-06-11 14:10:00,44.09,44.13,44.08,44.13,26300.0,35.2677,35.2997,35.2597,35.2997,26300.0
2014-06-11 14:20:00,44.13,44.14,44.1,44.13,32300.0,35.2997,35.3077,35.2757,35.2997,32300.0
2014-06-11 14:30:00,44.13,44.13,44.12,44.13,18200.0,35.2997,35.2997,35.2917,35.2997,18200.0
2014-06-11 14:40:00,44.13,44.15,44.12,44.15,24900.0,35.2997,35.3157,35.2917,35.3157,24900.0
2014-06-11 14:50:00,44.15,44.15,44.14,44.15,34900.0,35.3157,35.3157,35.3077,35.3157,34900.0
2014-06-11 15:00:00,44.14,44.16,44.13,44.13,45300.0,35.3077,35.3237,35.2997,35.2997,45300.0
2014-06-11 15:10:00,44.14,44.14,44.12,44.13,27600.0,35.3077,35.3077,35.2917,35.2997,27600.0
2014-06-11 15:20:00,44.13,44.13,44.12,44.13,19100.0,35.2997,35.2997,35.2917,35.2997,19100.0
2014-06-11 15:30:00,44.13,44.14,44.13,44.14,44800.0,35.2997,35.3077,35.2997,35.3077,44800.0
2014-06-11 15:40:00,44.14,44.14,44.13,44.13,44000.0,35.3077,35.3077,35.2997,35.2997,44000.0
2014-06-11 15:50:00,44.13,44.14,44.08,44.1,149200.0,35.2997,35.3077,35.2597,35.2757,149200.0
2014-06-12 09:30:00,44.05,44.15,44.02,44.03,49800.0,35.2357,35.3157,35.2117,35.2197,49800.0
2014-06-12 09:40:00,44.02,44.03,43.96,43.98,41900.0,35.2117,35.2197,35.1637,35.1797,41900.0
2014-06-12 09:50:00,43.98,43.99,43.91,43.91,42700.0,35.1797,35.1877,35.1237,35.1237,42700.0
2014-06-12 10:00:00,43.92,44.01,43.91,43.96,52100.0,35.1317,35.2037,35.1237,35.1637,52100.0
2014-06-12 10:10:00,43.95,43.98,43.91,43.98,36400.0,35.1557,35.1797,35.1237,35.1797,36400.0
2014-06-12 10:20:00,43.98,44.02,43.93,43.95,47100.0,35.1797,35.2117,35.1397,35.1557,47100.0
2014-06-12 10:30:00,43.95,43.96,43.9,43.9,26400.0,35.1557,35.1637,35.1157,35.1157,26400.0
2014-06-12 10:40:00,43.9,43.93,43.87,43.88,19100.0,35.1157,35.1397,35.0917,35.0997,19100.0
2014-06-12 10:50:00,43.88,43.89,43.82,43.84,23900.0,35.0997,35.1077,35.0517,35.0677,23900.0
2014-06-12 11:00:00,43.84,43.91,43.84,43.89,24200.0,35.0677,35.1237,35.0677,35.1077,24200.0
2014-06-12 11:10:00,43.9,43.93,43.89,43.93,19000.0,35.1157,35.1397,35.1077,35.1397,19000.0
2014-06-12 11:20:00,43.93,43.98,43.92,43.98,11500.0,35.1397,35.1797,35.1317,35.1797,11500.0
2014-06-12 11:30:00,43.98,43.99,43.95,43.96,30100.0,35.1797,35.1877,35.1557,35.1637,30100.0
2014-06-12 11:40:00,43.97,43.98,43.93,43.94,48800.0,35.1717,35.1797,35.1397,35.1477,48800.0
2014-06-12 11:50:00,43.96,43.96,43.92,43.93,9000.0,35.1637,35.1637,35.1317,35.1397,9000.0
2014-06-12 12:00:00,43.93,43.97,43.92,43.97,12500.0,35.1397,35.1717,35.1317,35.1717,12500.0
2014-06-12 12:10:00,43.97,43.97,43.93,43.95,34100.0,35.1717,35.1717,35.1397,35.1557,34100.0
2014-06-12 12:20:00,43.95,43.96,43.91,43.95,29300.0,35.1557,35.1637,35.1237,35.1557,29300.0
2014-06-12 12:30:00,43.96,43.96,43.95,43.95,10800.0,35.1637,35.1637,35.1557,35.1557,10800.0
2014-06-12 12:40:00,43.95,43.95,43.9,43.91,16300.0,35.1557,35.1557,35.1157,35.1237,16300.0
2014-06-12 12:50:00,43.91,43.91,43.84,43.84,15200.0,35.1237,35.1237,35.0677,35.0677,15200.0
2014-06-12 13:00:00,43.84,43.85,43.81,43.83,27000.0,35.0677,35.0757,35.0437,35.0597,27000.0
2014-06-12 13:10:00,43.84,43.86,43.82,43.82,16400.0,35.0677,35.0837,35.0517,35.0517,16400.0
2014-06-12 13:20:00,43.81,43.85,43.81,43.84,21600.0,35.0437,35.0757,35.0437,35.0677,21600.0
2014-06-12 13:30:00,43.84,43.84,43.8,43.8,16200.0,35.0677,35.0677,35.0357,35.0357,16200.0
2014-06-12 13:40:00,43.8,43.83,43.78,43.81,33700.0,35.0357,35.0597,35.0197,35.0437,33700.0
2014-06-12 13:50:00,43.81,43.81,43.74,43.76,38500.0,35.0437,35.0437,34.9877,35.0037,38500.0
2014-06-12 14:00:00,43.76,43.79,43.76,43.78,16200.0,35.0037,35.0277,35.0037,35.0197,16200.0
2014-06-12 14:10:00,43.79,43.79,43.78,43.79,15800.0,35.0277,35.0277,35.0197,35.0277,15800.0
2014-06-12 14:20:00,43.78,43.81,43.75,43.81,201100.0,35.0197,35.0437,34.9957,35.0437,201100.0
2014-06-12 14:30:00,43.81,43.85,43.8,43.83,83100.0,35.0437,35.0757,35.0357,35.0597,83100.0
2014-06-12 14:40:00,43.82,43.91,43.82,43.91,23200.0,35.0517,35.1237,35.0517,35.1237,23200.0
2014-06-12 14:50:00,43.91,43.91,43.87,43.89,34700.0,35.1237,35.1237,35.0917,35.1077,34700.0
2014-06-12 15:00:00,43.89,43.89,43.87,43.87,22300.0,35.1077,35.1077,35.0917,35.0917,22300.0
2014-06-12 15:10:00,43.87,43.88,43.85,43.88,33400.0,35.0917,35.0997,35.0757,35.0997,33400.0
2014-06-12 15:20:00,43.88,43.9,43.86,43.89,57700.0,35.0997,35.1157,35.0837,35.1077,57700.0
2014-06-12 15:30:00,43.89,43.89,43.84,43.84,58600.0,35.1077,35.1077,35.0677,35.0677,58600.0
2014-06-12 15:40:00,43.85,43.93,43.84,43.93,65100.0,35.0757,35.1397,35.0677,35.1397,65100.0
2014-06-12 15:50:00,43.93,43.98,43.88,43.88,305700.0,35.1397,35.1797,35.0997,35.0997,305700.0
2014-06-13 09:30:00,43.92,44.0,43.83,43.95,59300.0,35.1317,35.1957,35.0597,35.1557,59300.0
2014-06-13 09:40:00,43.95,43.96,43.88,43.92,65900.0,35.1557,35.1637,35.0997,35.1317,65900.0
2014-06-13 09:50:00,43.93,44.02,43.9,44.0,24200.0,35.1397,35.2117,35.1157,35.1957,24200.0
2014-06-13 10:00:00,44.01,44.05,43.96,43.99,27700.0,35.2037,35.2357,35.1637,35.1877,27700.0
2014-06-13 10:10:00,44.0,44.07,43.97,44.07,12500.0,35.1957,35.2517,35.1717,35.2517,12500.0
2014-06-13 10:20:00,44.07,44.17,44.07,44.14,29000.0,35.2517,35.3317,35.2517,35.3077,29000.0
2014-06-13 10:30:00,44.15,44.22,44.13,44.2,10700.0,35.3157,35.3717,35.2997,35.3557,10700.0
2014-06-13 10:40:00,44.2,44.2,44.15,44.17,13900.0,35.3557,35.3557,35.3157,35.3317,13900.0
2014-06-13 10:50:00,44.18,44.21,44.17,44.19,18000.0,35.3397,35.3637,35.3317,35.3477,18000.0
2014-06-13 11:00:00,44.2,44.27,44.19,44.27,32800.0,35.3557,35.4117,35.3477,35.4117,32800.0
2014-06-13 11:10:00,44.27,44.28,44.25,44.25,17400.0,35.4117,35.4197,35.3957,35.3957,17400.0
2014-06-13 11:20:00,44.24,44.25,44.22,44.24,7400.0,35.3877,35.3957,35.3717,35.3877,7400.0
2014-06-13 11:30:00,44.23,44.27,44.19,44.2,11200.0,35.3797,35.4117,35.3477,35.3557,11200.0
2014-06-13 11:40:00,44.19,44.2,44.17,44.2,14200.0,35.3477,35.3557,35.3317,35.3557,14200.0
2014-06-13 11:50:00,44.21,44.26,44.21,44.24,14000.0,35.3637,35.4037,35.3637,35.3877,14000.0
2014-06-13 12:00:00,44.23,44.26,44.22,44.25,6900.0,35.3797,35.4037,35.3717,35.3957,6900.0
2014-06-13 12:10:00,44.24,44.25,44.2,44.24,9300.0,35.3877,35.3957,35.3557,35.3877,9300.0
2014-06-13 12:20:00,44.23,44.24,44.21,44.23,5700.0,35.3797,35.3877,35.3637,35.3797,5700.0
2014-06-13 12:30:00,44.22,44.23,44.17,44.17,8900.0,35.3717,35.3797,35.3317,35.3317,8900.0
2014-06-13 12:40:00,44.18,44.18,44.14,44.15,12100.0,35.3397,35.3397,35.3077,35.3157,12100.0
2014-06-13 12:50:00,44.15,44.17,44.14,44.15,5700.0,35.3157,35.3317,35.3077,35.3157,5700.0
2014-06-13 13:00:00,44.15,44.15,44.1,44.11,6500.0,35.3157,35.3157,35.2757,35.2837,6500.0
2014-06-13 13:10:00,44.1,44.12,44.08,44.12,19800.0,35.2757,35.2917,35.2597,35.2917,19800.0
2014-06-13 13:20:00,44.12,44.12,44.07,44.08,5700.0,35.2917,35.2917,35.2517,35.2597,5700.0
2014-06-13 13:30:00,44.08,44.08,44.07,44.07,21000.0,35.2597,35.2597,35.2517,35.2517,21000.0
2014-06-13 13:40:00,44.08,44.12,44.07,44.09,15000.0,35.2597,35.2917,35.2517,35.2677,15000.0
2014-06-13 13:50:00,44.09,44.13,44.09,44.1,10200.0,35.2677,35.2997,35.2677,35.2757,10200.0
2014-06-13 14:00:00,44.1,44.11,44.07,44.11,10500.0,35.2757,35.2837,35.2517,35.2837,10500.0
2014-06-13 14:10:00,44.11,44.15,44.1,44.14,13300.0,35.2837,35.3157,35.2757,35.3077,13300.0
2014-06-13 14:20:00,44.15,44.15,44.11,44.11,7700.0,35.3157,35.3157,35.2837,35.2837,7700.0
2014-06-13 14:30:00,44.12,44.12,44.08,44.08,10200.0,35.2917,35.2917,35.2597,35.2597,10200.0
2014-06-13 14:40:00,44.08,44.09,44.0,44.0,55500.0,35.2597,35.2677,35.1957,35.1957,55500.0
2014-06-13 14:50:00,44.01,44.06,43.96,44.06,50000.0,35.2037,35.2437,35.1637,35.2437,50000.0
2014-06-13 15:00:00,44.06,44.1,44.06,44.09,15800.0,35.2437,35.2757,35.2437,35.2677,15800.0
2014-06-13 15:10:00,44.09,44.1,44.05,44.05,27800.0,35.2677,35.2757,35.2357,35.2357,27800.0
2014-06-13 15:20:00,44.05,44.05,44.0,44.02,22400.0,35.2357,35.2357,35.1957,35.2117,22400.0
2014-06-13 15:30:00,44.01,44.03,43.97,44.01,25200.0,35.2037,35.2197,35.1717,35.2037,25200.0
2014-06-13 15:40:00,44.02,44.02,43.94,43.96,51100.0,35.2117,35.2117,35.1477,35.1637,51100.0
2014-06-13 15:50:00,43.96,44.01,43.95,44.01,156600.0,35.1637,35.2037,35.1557,35.2037,156600.0
2014-06-16 09:30:00,43.97,44.25,43.9,44.23,44200.0,35.1717,35.3957,35.1157,35.3797,44200.0
2014-06-16 09:40:00,44.23,44.24,44.01,44.01,12400.0,35.3797,35.3877,35.2037,35.2037,12400.0
2014-06-16 09:50:00,44.0,44.06,44.0,44.03,38800.0,35.1957,35.2437,35.1957,35.2197,38800.0
2014-06-16 10:00:00,44.03,44.15,44.03,44.13,33800.0,35.2197,35.3157,35.2197,35.2997,33800.0
2014-06-16 10:10:00,44.14,44.17,44.08,44.12,22500.0,35.3077,35.3317,35.2597,35.2917,22500.0
2014-06-16 10:20:00,44.13,44.17,44.12,44.15,11700.0,35.2997,35.3317,35.2917,35.3157,11700.0
2014-06-16 10:30:00,44.15,44.18,44.09,44.15,12500.0,35.3157,35.3397,35.2677,35.3157,12500.0
2014-06-16 10:40:00,44.15,44.18,44.14,44.15,8400.0,35.3157,35.3397,35.3077,35.3157,8400.0
2014-06-16 10:50:00,44.16,44.16,44.11,44.14,14900.0,35.3237,35.3237,35.2837,35.3077,14900.0
2014-06-16 11:00:00,44.15,44.15,44.02,44.04,38100.0,35.3157,35.3157,35.2117,35.2277,38100.0
2014-06-16 11:10:00,44.04,44.08,44.0,44.01,14000.0,35.2277,35.2597,35.1957,35.2037,14000.0
2014-06-16 11:20:00,44.03,44.05,44.01,44.02,11700.0,35.2197,35.2357,35.2037,35.2117,11700.0
2014-06-16 11:30:00,44.01,44.01,43.93,43.96,17800.0,35.2037,35.2037,35.1397,35.1637,17800.0
2014-06-16 11:40:00,43.96,44.02,43.96,43.99,9400.0,35.1637,35.2117,35.1637,35.1877,9400.0
2014-06-16 11:50:00,43.99,44.02,43.98,44.01,6000.0,35.1877,35.2117,35.1797,35.2037,6000.0
2014-06-16 12:00:00,44.01,44.05,44.01,44.05,6000.0,35.2037,35.2357,35.2037,35.2357,6000.0
2014-06-16 12:10:00,44.06,44.09,44.06,44.07,10600.0,35.2437,35.2677,35.2437,35.2517,10600.0
2014-06-16 12:20:00,44.06,44.09,44.05,44.05,5500.0,35.2437,35.2677,35.2357,35.2357,5500.0
2014-06-16 12:30:00,44.06,44.06,44.03,44.03,4900.0,35.2437,35.2437,35.2197,35.2197,4900.0
2014-06-16 12:40:00,44.03,44.03,43.98,43.98,9200.0,35.2197,35.2197,35.1797,35.1797,9200.0
2014-06-16 12:50:00,43.98,44.06,43.98,44.04,12900.0,35.1797,35.2437,35.1797,35.2277,12900.0
2014-06-16 13:00:00,44.04,44.09,44.03,44.09,15900.0,35.2277,35.2677,35.2197,35.2677,15900.0
2014-06-16 13:10:00,44.08,44.08,44.04,44.07,18200.0,35.2597,35.2597,35.2277,35.2517,18200.0
2014-06-16 13:20:00,44.08,44.13,44.08,44.12,18100.0,35.2597,35.2997,35.2597,35.2917,18100.0
2014-06-16 13:30:00,44.11,44.12,44.05,44.05,7900.0,35.2837,35.2917,35.2357,35.2357,7900.0
2014-06-16 13:40:00,44.05,44.05,44.01,44.03,10000.0,35.2357,35.2357,35.2037,35.2197,10000.0
2014-06-16 13:50:00,44.04,44.04,43.99,43.99,11700.0,35.2277,35.2277,35.1877,35.1877,11700.0
2014-06-16 14:00:00,44.01,44.04,44.01,44.01,9100.0,35.2037,35.2277,35.2037,35.2037,9100.0
2014-06-16 14:10:00,44.01,44.07,43.99,44.04,44400.0,35.2037,35.2517,35.1877,35.2277,44400.0
2014-06-16 14:20:00,44.04,44.07,44.04,44.05,14000.0,35.2277,35.2517,35.2277,35.2357,14000.0
2014-06-16 14:30:00,44.04,44.06,44.04,44.06,17600.0,35.2277,35.2437,35.2277,35.2437,17600.0
2014-06-16 14:40:00,44.06,44.07,44.04,44.06,21700.0,35.2437,35.2517,35.2277,35.2437,21700.0
2014-06-16 14:50:00,44.07,44.07,44.03,44.04,26900.0,35.2517,35.2517,35.2197,35.2277,26900.0
2014-06-16 15:00:00,44.04,44.06,44.02,44.02,38000.0,35.2277,35.2437,35.2117,35.2117,38000.0
2014-06-16 15:10:00,44.02,44.02,43.95,43.97,30100.0,35.2117,35.2117,35.1557,35.1717,30100.0
2014-06-16 15:20:00,43.97,44.02,43.96,43.98,19200.0,35.1717,35.2117,35.1637,35.1797,19200.0
2014-06-16 15:30:00,43.99,44.06,43.98,44.04,39900.0,35.1877,35.2437,35.1797,35.2277,39900.0
2014-06-16 15:40:00,44.04,44.05,43.97,44.0,46500.0,35.2277,35.2357,35.1717,35.1957,46500.0
2014-06-16 15:50:00,44.0,44.02,43.99,44.0,79900.0,35.1957,35.2117,35.1877,35.1957,79900.0
2014-06-17 09:30:00,43.88,43.95,43.8,43.93,31700.0,35.0997,35.1557,35.0357,35.1397,31700.0
2014-06-17 09:40:00,43.94,44.08,43.93,44.01,47700.0,35.1477,35.2597,35.1397,35.2037,47700.0
2014-06-17 09:50:00,44.02,44.13,44.0,44.13,34800.0,35.2117,35.2997,35.1957,35.2997,34800.0
2014-06-17 10:00:00,44.14,44.19,44.11,44.18,12600.0,35.3077,35.3477,35.2837,35.3397,12600.0
2014-06-17 10:10:00,44.18,44.25,44.17,44.23,14800.0,35.3397,35.3957,35.3317,35.3797,14800.0
2014-06-17 10:20:00,44.22,44.26,44.21,44.24,25600.0,35.3717,35.4037,35.3637,35.3877,25600.0
2014-06-17 10:30:00,44.24,44.25,44.16,44.19,29300.0,35.3877,35.3957,35.3237,35.3477,29300.0
2014-06-17 10:40:00,44.19,44.21,44.11,44.14,20700.0,35.3477,35.3637,35.2837,35.3077,20700.0
2014-06-17 10:50:00,44.14,44.19,44.1,44.19,20000.0,35.3077,35.3477,35.2757,35.3477,20000.0
2014-06-17 11:00:00,44.2,44.22,44.19,44.2,11000.0,35.3557,35.3717,35.3477,35.3557,11000.0
2014-06-17 11:10:00,44.2,44.2,44.13,44.19,12700.0,35.3557,35.3557,35.2997,35.3477,12700.0
2014-06-17 11:20:00,44.18,44.27,44.15,44.26,55100.0,35.3397,35.4117,35.3157,35.4037,55100.0
2014-06-17 11:30:00,44.25,44.27,44.24,44.27,16100.0,35.3957,35.4117,35.3877,35.4117,16100.0
2014-06-17 11:40:00,44.27,44.32,44.26,44.32,28000.0,35.4117,35.4517,35.4037,35.4517,28000.0
2014-06-17 11:50:00,44.32,44.34,44.31,44.31,17200.0,35.4517,35.4677,35.4437,35.4437,17200.0
2014-06-17 12:00:00,44.32,44.34,44.3,44.32,8500.0,35.4517,35.4677,35.4357,35.4517,8500.0
2014-06-17 12:10:00,44.32,44.34,44.3,44.33,14500.0,35.4517,35.4677,35.4357,35.4597,14500.0
2014-06-17 12:20:00,44.33,44.35,44.33,44.35,24600.0,35.4597,35.4757,35.4597,35.4757,24600.0
2014-06-17 12:30:00,44.34,44.39,44.34,44.39,32100.0,35.4677,35.5077,35.4677,35.5077,32100.0
2014-06-17 12:40:00,44.39,44.42,44.38,44.4,15500.0,35.5077,35.5317,35.4997,35.5157,15500.0
2014-06-17 12:50:00,44.39,44.41,44.38,44.38,10900.0,35.5077,35.5237,35.4997,35.4997,10900.0
2014-06-17 13:00:00,44.39,44.42,44.39,44.41,21100.0,35.5077,35.5317,35.5077,35.5237,21100.0
2014-06-17 13:10:00,44.4,44.4,44.37,44.37,8000.0,35.5157,35.5157,35.4917,35.4917,8000.0
2014-06-17 13:20:00,44.38,44.41,44.31,44.35,23200.0,35.4997,35.5237,35.4437,35.4757,23200.0
2014-06-17 13:30:00,44.35,44.42,44.35,44.35,17700.0,35.4757,35.5317,35.4757,35.4757,17700.0
2014-06-17 13:40:00,44.35,44.35,44.31,44.32,10900.0,35.4757,35.4757,35.4437,35.4517,10900.0
2014-06-17 13:50:00,44.31,44.32,44.29,44.29,7800.0,35.4437,35.4517,35.4277,35.4277,7800.0
2014-06-17 14:00:00,44.28,44.28,44.23,44.24,9000.0,35.4197,35.4197,35.3797,35.3877,9000.0
2014-06-17 14:10:00,44.23,44.26,44.22,44.25,8800.0,35.3797,35.4037,35.3717,35.3957,8800.0
2014-06-17 14:20:00,44.26,44.37,44.25,44.37,46000.0,35.4037,35.4917,35.3957,35.4917,46000.0
2014-06-17 14:30:00,44.37,44.37,44.36,44.37,24900.0,35.4917,35.4917,35.4837,35.4917,24900.0
2014-06-17 14:40:00,44.37,44.39,44.36,44.37,36300.0,35.4917,35.5077,35.4837,35.4917,36300.0
2014-06-17 14:50:00,44.38,44.38,44.35,44.35,12800.0,35.4997,35.4997,35.4757,35.4757,12800.0
2014-06-17 15:00:00,44.35,44.35,44.27,44.27,15300.0,35.4757,35.4757,35.4117,35.4117,15300.0
2014-06-17 15:10:00,44.27,44.31,44.24,44.3,44000.0,35.4117,35.4437,35.3877,35.4357,44000.0
2014-06-17 15:20:00,44.3,44.3,44.25,44.26,25400.0,35.4357,35.4357,35.3957,35.4037,25400.0
2014-06-17 15:30:00,44.26,44.3,44.24,44.26,55700.0,35.4037,35.4357,35.3877,35.4037,55700.0
2014-06-17 15:40:00,44.26,44.28,44.25,44.27,75400.0,35.4037,35.4197,35.3957,35.4117,75400.0
2014-06-17 15:50:00,44.27,44.28,44.24,44.27,93600.0,35.4117,35.4197,35.3877,35.4117,93600.0
2014-06-18 09:30:00,44.26,44.29,44.13,44.28,32400.0,35.4037,35.4277,35.2997,35.4197,32400.0
2014-06-18 09:40:00,44.29,44.38,44.28,44.35,8900.0,35.4277,35.4997,35.4197,35.4757,8900.0
2014-06-18 09:50:00,44.33,44.37,44.31,44.35,17500.0,35.4597,35.4917,35.4437,35.4757,17500.0
2014-06-18 10:00:00,44.34,44.42,44.34,44.35,28500.0,35.4677,35.5317,35.4677,35.4757,28500.0
2014-06-18 10:10:00,44.36,44.43,44.35,44.42,40000.0,35.4837,35.5397,35.4757,35.5317,40000.0
2014-06-18 10:20:00,44.41,44.41,44.31,44.31,8300.0,35.5237,35.5237,35.4437,35.4437,8300.0
2014-06-18 10:30:00,44.33,44.36,44.28,44.29,11000.0,35.4597,35.4837,35.4197,35.4277,11000.0
2014-06-18 10:40:00,44.28,44.32,44.27,44.3,18600.0,35.4197,35.4517,35.4117,35.4357,18600.0
2014-06-18 10:50:00,44.29,44.32,44.28,44.29,31000.0,35.4277,35.4517,35.4197,35.4277,31000.0
2014-06-18 11:00:00,44.27,44.31,44.24,44.26,15200.0,35.4117,35.4437,35.3877,35.4037,15200.0
2014-06-18 11:10:00,44.26,44.29,44.25,44.27,14000.0,35.4037,35.4277,35.3957,35.4117,14000.0
2014-06-18 11:20:00,44.27,44.29,44.25,44.28,12400.0,35.4117,35.4277,35.3957,35.4197,12400.0
2014-06-18 11:30:00,44.29,44.32,44.26,44.27,18700.0,35.4277,35.4517,35.4037,35.4117,18700.0
2014-06-18 11:40:00,44.28,44.3,44.25,44.25,12700.0,35.4197,35.4357,35.3957,35.3957,12700.0
2014-06-18 11:50:00,44.25,44.27,44.22,44.23,22000.0,35.3957,35.4117,35.3717,35.3797,22000.0
2014-06-18 12:00:00,44.22,44.27,44.21,44.25,24400.0,35.3717,35.4117,35.3637,35.3957,24400.0
2014-06-18 12:10:00,44.25,44.26,44.15,44.16,25800.0,35.3957,35.4037,35.3157,35.3237,25800.0
2014-06-18 12:20:00,44.16,44.21,44.14,44.18,31300.0,35.3237,35.3637,35.3077,35.3397,31300.0
2014-06-18 12:30:00,44.17,44.18,44.14,44.14,23000.0,35.3317,35.3397,35.3077,35.3077,23000.0
2014-06-18 12:40:00,44.14,44.23,44.14,44.22,15500.0,35.3077,35.3797,35.3077,35.3717,15500.0
2014-06-18 12:50:00,44.22,44.24,44.17,44.19,24700.0,35.3717,35.3877,35.3317,35.3477,24700.0
2014-06-18 13:00:00,44.19,44.19,44.14,44.14,11300.0,35.3477,35.3477,35.3077,35.3077,11300.0
2014-06-18 13:10:00,44.14,44.15,44.12,44.12,11700.0,35.3077,35.3157,35.2917,35.2917,11700.0
2014-06-18 13:20:00,44.12,44.19,44.12,44.16,25600.0,35.2917,35.3477,35.2917,35.3237,25600.0
2014-06-18 13:30:00,44.16,44.17,44.1,44.11,15800.0,35.3237,35.3317,35.2757,35.2837,15800.0
2014-06-18 13:40:00,44.1,44.14,44.1,44.11,18400.0,35.2757,35.3077,35.2757,35.2837,18400.0
2014-06-18 13:50:00,44.1,44.15,44.1,44.14,19700.0,35.2757,35.3157,35.2757,35.3077,19700.0
2014-06-18 14:00:00,44.13,44.18,44.02,44.12,87600.0,35.2997,35.3397,35.2117,35.2917,87600.0
2014-06-18 14:10:00,44.14,44.22,44.14,44.18,25100.0,35.3077,35.3717,35.3077,35.3397,25100.0
2014-06-18 14:20:00,44.19,44.19,44.13,44.15,35700.0,35.3477,35.3477,35.2997,35.3157,35700.0
2014-06-18 14:30:00,44.15,44.25,44.15,44.22,58600.0,35.3157,35.3957,35.3157,35.3717,58600.0
2014-06-18 14:40:00,44.23,44.23,44.19,44.2,22700.0,35.3797,35.3797,35.3477,35.3557,22700.0
2014-06-18 14:50:00,44.19,44.29,44.19,44.28,31700.0,35.3477,35.4277,35.3477,35.4197,31700.0
2014-06-18 15:00:00,44.28,44.3,44.24,44.27,48800.0,35.4197,35.4357,35.3877,35.4117,48800.0
2014-06-18 15:10:00,44.27,44.29,44.25,44.28,32700.0,35.4117,35.4277,35.3957,35.4197,32700.0
2014-06-18 15:20:00,44.29,44.29,44.23,44.27,34200.0,35.4277,35.4277,35.3797,35.4117,34200.0
2014-06-18 15:30:00,44.27,44.3,44.26,44.29,45500.0,35.4117,35.4357,35.4037,35.4277,45500.0
2014-06-18 15:40:00,44.29,44.33,44.26,44.32,80200.0,35.4277,35.4597,35.4037,35.4517,80200.0
2014-06-18 15:50:00,44.32,44.33,44.29,44.3,151200.0,35.4517,35.4597,35.4277,35.4357,151200.0
2014-06-19 09:30:00,44.31,44.43,44.24,44.42,25300.0,35.4437,35.5397,35.3877,35.5317,25300.0
2014-06-19 09:40:00,44.42,44.44,44.34,44.38,11200.0,35.5317,35.5477,35.4677,35.4997,11200.0
2014-06-19 09:50:00,44.39,44.45,44.32,44.41,53600.0,35.5077,35.5557,35.4517,35.5237,53600.0
2014-06-19 10:00:00,44.42,44.48,44.32,44.36,22400.0,35.5317,35.5797,35.4517,35.4837,22400.0
2014-06-19 10:10:00,44.36,44.39,44.32,44.39,25500.0,35.4837,35.5077,35.4517,35.5077,25500.0
2014-06-19 10:20:00,44.38,44.41,44.33,44.38,16000.0,35.4997,35.5237,35.4597,35.4997,16000.0
2014-06-19 10:30:00,44.39,44.4,44.33,44.36,58500.0,35.5077,35.5157,35.4597,35.4837,58500.0
2014-06-19 10:40:00,44.36,44.47,44.36,44.39,23400.0,35.4837,35.5717,35.4837,35.5077,23400.0
2014-06-19 10:50:00,44.39,44.43,44.37,44.42,16900.0,35.5077,35.5397,35.4917,35.5317,16900.0
2014-06-19 11:00:00,44.42,44.44,44.39,44.4,18600.0,35.5317,35.5477,35.5077,35.5157,18600.0
2014-06-19 11:10:00,44.4,44.42,44.34,44.35,12900.0,35.5157,35.5317,35.4677,35.4757,12900.0
2014-06-19 11:20:00,44.35,44.38,44.32,44.38,23900.0,35.4757,35.4997,35.4517,35.4997,23900.0
2014-06-19 11:30:00,44.37,44.38,44.34,44.34,12600.0,35.4917,35.4997,35.4677,35.4677,12600.0
2014-06-19 11:40:00,44.34,44.36,44.28,44.28,33800.0,35.4677,35.4837,35.4197,35.4197,33800.0
2014-06-19 11:50:00,44.28,44.31,44.28,44.31,27100.0,35.4197,35.4437,35.4197,35.4437,27100.0
2014-06-19 12:00:00,44.3,44.32,44.29,44.3,24500.0,35.4357,35.4517,35.4277,35.4357,24500.0
2014-06-19 12:10:00,44.29,44.31,44.28,44.28,7000.0,35.4277,35.4437,35.4197,35.4197,7000.0
2014-06-19 12:20:00,44.29,44.3,44.26,44.27,10500.0,35.4277,35.4357,35.4037,35.4117,10500.0
2014-06-19 12:30:00,44.27,44.29,44.26,44.26,11500.0,35.4117,35.4277,35.4037,35.4037,11500.0
2014-06-19 12:40:00,44.26,44.27,44.24,44.27,12800.0,35.4037,35.4117,35.3877,35.4117,12800.0
2014-06-19 12:50:00,44.27,44.3,44.25,44.28,9800.0,35.4117,35.4357,35.3957,35.4197,9800.0
2014-06-19 13:00:00,44.26,44.28,44.25,44.26,7000.0,35.4037,35.4197,35.3957,35.4037,7000.0
2014-06-19 13:10:00,44.25,44.28,44.21,44.22,70700.0,35.3957,35.4197,35.3637,35.3717,70700.0
2014-06-19 13:20:00,44.23,44.31,44.23,44.31,15500.0,35.3797,35.4437,35.3797,35.4437,15500.0
2014-06-19 13:30:00,44.3,44.37,44.3,44.35,16700.0,35.4357,35.4917,35.4357,35.4757,16700.0
2014-06-19 13:40:00,44.35,44.4,44.35,44.4,17100.0,35.4757,35.5157,35.4757,35.5157,17100.0
2014-06-19 13:50:00,44.39,44.4,44.34,44.38,16600.0,35.5077,35.5157,35.4677,35.4997,16600.0
2014-06-19 14:00:00,44.38,44.38,44.37,44.37,5100.0,35.4997,35.4997,35.4917,35.4917,5100.0
2014-06-19 14:10:00,44.36,44.38,44.34,44.34,11100.0,35.4837,35.4997,35.4677,35.4677,11100.0
2014-06-19 14:20:00,44.34,44.36,44.33,44.33,11600.0,35.4677,35.4837,35.4597,35.4597,11600.0
2014-06-19 14:30:00,44.34,44.34,44.28,44.29,11100.0,35.4677,35.4677,35.4197,35.4277,11100.0
2014-06-19 14:40:00,44.28,44.3,44.28,44.29,9700.0,35.4197,35.4357,35.4197,35.4277,9700.0
2014-06-19 14:50:00,44.28,44.32,44.28,44.29,13700.0,35.4197,35.4517,35.4197,35.4277,13700.0
2014-06-19 15:00:00,44.29,44.33,44.29,44.31,16400.0,35.4277,35.4597,35.4277,35.4437,16400.0
2014-06-19 15:10:00,44.31,44.32,44.31,44.32,6800.0,35.4437,35.4517,35.4437,35.4517,6800.0
2014-06-19 15:20:00,44.31,44.35,44.31,44.35,19700.0,35.4437,35.4757,35.4437,35.4757,19700.0
2014-06-19 15:30:00,44.34,44.37,44.34,44.37,43200.0,35.4677,35.4917,35.4677,35.4917,43200.0
2014-06-19 15:40:00,44.37,44.4,44.33,44.33,122300.0,35.4917,35.5157,35.4597,35.4597,122300.0
2014-06-19 15:50:00,44.34,44.37,44.3,44.36,243300.0,35.4677,35.4917,35.4357,35.4837,243300.0
2014-06-20 09:30:00,44.47,44.53,44.45,44.5,481000.0,35.5717,35.6197,35.5557,35.5957,481000.0
2014-06-20 09:40:00,44.51,44.53,44.46,44.53,34600.0,35.6037,35.6197,35.5637,35.6197,34600.0
2014-06-20 09:50:00,44.53,44.6,44.53,44.54,46600.0,35.6197,35.6756,35.6197,35.6277,46600.0
2014-06-20 10:00:00,44.54,44.55,44.47,44.47,24800.0,35.6277,35.6357,35.5717,35.5717,24800.0
2014-06-20 10:10:00,44.49,44.57,44.49,44.55,28600.0,35.5877,35.6517,35.5877,35.6357,28600.0
2014-06-20 10:20:00,44.55,44.59,44.49,44.52,40900.0,35.6357,35.6677,35.5877,35.6117,40900.0
2014-06-20 10:30:00,44.51,44.55,44.51,44.53,13500.0,35.6037,35.6357,35.6037,35.6197,13500.0
2014-06-20 10:40:00,44.53,44.53,44.5,44.51,15300.0,35.6197,35.6197,35.5957,35.6037,15300.0
2014-06-20 10:50:00,44.51,44.57,44.5,44.52,21700.0,35.6037,35.6517,35.5957,35.6117,21700.0
2014-06-20 11:00:00,44.52,44.57,44.5,44.52,33700.0,35.6117,35.6517,35.5957,35.6117,33700.0
2014-06-20 11:10:00,44.52,44.53,44.49,44.5,17800.0,35.6117,35.6197,35.5877,35.5957,17800.0
2014-06-20 11:20:00,44.5,44.53,44.5,44.5,22400.0,35.5957,35.6197,35.5957,35.5957,22400.0
2014-06-20 11:30:00,44.5,44.5,44.47,44.48,16900.0,35.5957,35.5957,35.5717,35.5797,16900.0
2014-06-20 11:40:00,44.48,44.5,44.48,44.5,20100.0,35.5797,35.5957,35.5797,35.5957,20100.0
2014-06-20 11:50:00,44.5,44.52,44.49,44.5,17300.0,35.5957,35.6117,35.5877,35.5957,17300.0
2014-06-20 12:00:00,44.5,44.5,44.46,44.47,11200.0,35.5957,35.5957,35.5637,35.5717,11200.0
2014-06-20 12:10:00,44.47,44.47,44.44,44.45,8300.0,35.5717,35.5717,35.5477,35.5557,8300.0
2014-06-20 12:20:00,44.44,44.45,44.41,44.44,10500.0,35.5477,35.5557,35.5237,35.5477,10500.0
2014-06-20 12:30:00,44.44,44.46,44.43,44.45,9900.0,35.5477,35.5637,35.5397,35.5557,9900.0
2014-06-20 12:40:00,44.45,44.45,44.43,44.43,8500.0,35.5557,35.5557,35.5397,35.5397,8500.0
2014-06-20 12:50:00,44.44,44.45,44.42,44.44,9700.0,35.5477,35.5557,35.5317,35.5477,9700.0
2014-06-20 13:00:00,44.44,44.44,44.41,44.43,6500.0,35.5477,35.5477,35.5237,35.5397,6500.0
2014-06-20 13:10:00,44.42,44.44,44.42,44.43,6200.0,35.5317,35.5477,35.5317,35.5397,6200.0
2014-06-20 13:20:00,44.42,44.45,44.41,44.45,14800.0,35.5317,35.5557,35.5237,35.5557,14800.0
2014-06-20 13:30:00,44.44,44.45,44.44,44.45,8600.0,35.5477,35.5557,35.5477,35.5557,8600.0
2014-06-20 13:40:00,44.45,44.5,44.45,44.5,24000.0,35.5557,35.5957,35.5557,35.5957,24000.0
2014-06-20 13:50:00,44.5,44.54,44.5,44.54,11000.0,35.5957,35.6277,35.5957,35.6277,11000.0
2014-06-20 14:00:00,44.54,44.59,44.54,44.59,28200.0,35.6277,35.6677,35.6277,35.6677,28200.0
2014-06-20 14:10:00,44.58,44.62,44.58,44.62,24800.0,35.6597,35.6916,35.6597,35.6916,24800.0
2014-06-20 14:20:00,44.61,44.62,44.61,44.61,17300.0,35.6836,35.6916,35.6836,35.6836,17300.0
2014-06-20 14:30:00,44.62,44.63,44.61,44.63,29500.0,35.6916,35.6996,35.6836,35.6996,29500.0
2014-06-20 14:40:00,44.63,44.67,44.63,44.65,53600.0,35.6996,35.7316,35.6996,35.7156,53600.0
2014-06-20 14:50:00,44.65,44.67,44.64,44.67,31200.0,35.7156,35.7316,35.7076,35.7316,31200.0
2014-06-20 15:00:00,44.67,44.68,44.66,44.67,36900.0,35.7316,35.7396,35.7236,35.7316,36900.0
2014-06-20 15:10:00,44.68,44.69,44.66,44.66,41400.0,35.7396,35.7476,35.7236,35.7236,41400.0
2014-06-20 15:20:00,44.67,44.67,44.65,44.67,26500.0,35.7316,35.7316,35.7156,35.7316,26500.0
2014-06-20 15:30:00,44.67,44.67,44.65,44.67,46000.0,35.7316,35.7316,35.7156,35.7316,46000.0
2014-06-20 15:40:00,44.67,44.67,44.62,44.63,92800.0,35.7316,35.7316,35.6916,35.6996,92800.0
2014-06-20 15:50:00,44.63,44.65,44.61,44.63,222200.0,35.6996,35.7156,35.6836,35.6996,222200.0
2014-06-23 09:30:00,44.69,44.8,44.68,44.75,55700.0,35.7476,35.8356,35.7396,35.7956,55700.0
2014-06-23 09:40:00,44.76,44.77,44.69,44.72,56100.0,35.8036,35.8116,35.7476,35.7716,56100.0
2014-06-23 09:50:00,44.73,44.78,44.68,44.74,40400.0,35.7796,35.8196,35.7396,35.7876,40400.0
2014-06-23 10:00:00,44.75,44.84,44.75,44.79,56900.0,35.7956,35.8676,35.7956,35.8276,56900.0
2014-06-23 10:10:00,44.79,44.8,44.69,44.75,38600.0,35.8276,35.8356,35.7476,35.7956,38600.0
2014-06-23 10:20:00,44.75,44.75,44.65,44.69,26800.0,35.7956,35.7956,35.7156,35.7476,26800.0
2014-06-23 10:30:00,44.69,44.71,44.62,44.62,37700.0,35.7476,35.7636,35.6916,35.6916,37700.0
2014-06-23 10:40:00,44.62,44.65,44.55,44.55,34300.0,35.6916,35.7156,35.6357,35.6357,34300.0
2014-06-23 10:50:00,44.55,44.57,44.51,44.54,26700.0,35.6357,35.6517,35.6037,35.6277,26700.0
2014-06-23 11:00:00,44.54,44.55,44.51,44.52,19800.0,35.6277,35.6357,35.6037,35.6117,19800.0
2014-06-23 11:10:00,44.52,44.53,44.46,44.46,13900.0,35.6117,35.6197,35.5637,35.5637,13900.0
2014-06-23 11:20:00,44.46,44.47,44.38,44.38,21200.0,35.5637,35.5717,35.4997,35.4997,21200.0
2014-06-23 11:30:00,44.38,44.44,44.36,44.44,19700.0,35.4997,35.5477,35.4837,35.5477,19700.0
2014-06-23 11:40:00,44.43,44.43,44.35,44.35,10500.0,35.5397,35.5397,35.4757,35.4757,10500.0
2014-06-23 11:50:00,44.36,44.41,44.36,44.38,13300.0,35.4837,35.5237,35.4837,35.4997,13300.0
2014-06-23 12:00:00,44.39,44.41,44.36,44.37,10400.0,35.5077,35.5237,35.4837,35.4917,10400.0
2014-06-23 12:10:00,44.37,44.37,44.35,44.35,9600.0,35.4917,35.4917,35.4757,35.4757,9600.0
2014-06-23 12:20:00,44.35,44.36,44.33,44.33,14400.0,35.4757,35.4837,35.4597,35.4597,14400.0
2014-06-23 12:30:00,44.33,44.34,44.3,44.32,13200.0,35.4597,35.4677,35.4357,35.4517,13200.0
2014-06-23 12:40:00,44.32,44.33,44.29,44.3,11300.0,35.4517,35.4597,35.4277,35.4357,11300.0
2014-06-23 12:50:00,44.29,44.3,44.26,44.29,13000.0,35.4277,35.4357,35.4037,35.4277,13000.0
2014-06-23 13:00:00,44.29,44.29,44.25,44.28,15900.0,35.4277,35.4277,35.3957,35.4197,15900.0
2014-06-23 13:10:00,44.27,44.3,44.23,44.24,24700.0,35.4117,35.4357,35.3797,35.3877,24700.0
2014-06-23 13:20:00,44.24,44.25,44.21,44.21,18100.0,35.3877,35.3957,35.3637,35.3637,18100.0
2014-06-23 13:30:00,44.22,44.25,44.21,44.23,11400.0,35.3717,35.3957,35.3637,35.3797,11400.0
2014-06-23 13:40:00,44.22,44.23,44.2,44.2,10100.0,35.3717,35.3797,35.3557,35.3557,10100.0
2014-06-23 13:50:00,44.21,44.26,44.21,44.25,25900.0,35.3637,35.4037,35.3637,35.3957,25900.0
2014-06-23 14:00:00,44.25,44.28,44.25,44.27,17700.0,35.3957,35.4197,35.3957,35.4117,17700.0
2014-06-23 14:10:00,44.27,44.29,44.26,44.27,22600.0,35.4117,35.4277,35.4037,35.4117,22600.0
2014-06-23 14:20:00,44.26,44.3,44.25,44.3,20400.0,35.4037,35.4357,35.3957,35.4357,20400.0
2014-06-23 14:30:00,44.3,44.3,44.27,44.28,16900.0,35.4357,35.4357,35.4117,35.4197,16900.0
2014-06-23 14:40:00,44.29,44.29,44.27,44.29,27700.0,35.4277,35.4277,35.4117,35.4277,27700.0
2014-06-23 14:50:00,44.29,44.33,44.28,44.32,25900.0,35.4277,35.4597,35.4197,35.4517,25900.0
2014-06-23 15:00:00,44.32,44.34,44.28,44.28,22100.0,35.4517,35.4677,35.4197,35.4197,22100.0
2014-06-23 15:10:00,44.29,44.33,44.28,44.32,29900.0,35.4277,35.4597,35.4197,35.4517,29900.0
2014-06-23 15:20:00,44.32,44.33,44.3,44.33,21200.0,35.4517,35.4597,35.4357,35.4597,21200.0
2014-06-23 15:30:00,44.33,44.35,44.31,44.34,55900.0,35.4597,35.4757,35.4437,35.4677,55900.0
2014-06-23 15:40:00,44.34,44.37,44.33,44.36,37800.0,35.4677,35.4917,35.4597,35.4837,37800.0
2014-06-23 15:50:00,44.36,44.4,44.35,44.39,102200.0,35.4837,35.5157,35.4757,35.5077,102200.0
2014-06-24 09:30:00,44.31,44.34,44.27,44.32,12200.0,35.4437,35.4677,35.4117,35.4517,12200.0
2014-06-24 09:40:00,44.31,44.33,44.24,44.29,8400.0,35.4437,35.4597,35.3877,35.4277,8400.0
2014-06-24 09:50:00,44.27,44.32,44.24,44.28,12900.0,35.4117,35.4517,35.3877,35.4197,12900.0
2014-06-24 10:00:00,44.28,44.39,44.28,44.37,5900.0,35.4197,35.5077,35.4197,35.4917,5900.0
2014-06-24 10:10:00,44.36,44.39,44.35,44.36,8400.0,35.4837,35.5077,35.4757,35.4837,8400.0
2014-06-24 10:20:00,44.36,44.38,44.35,44.38,4700.0,35.4837,35.4997,35.4757,35.4997,4700.0
2014-06-24 10:30:00,44.37,44.39,44.36,44.39,22300.0,35.4917,35.5077,35.4837,35.5077,22300.0
2014-06-24 10:40:00,44.39,44.46,44.39,44.43,18400.0,35.5077,35.5637,35.5077,35.5397,18400.0
2014-06-24 10:50:00,44.43,44.43,44.38,44.38,29400.0,35.5397,35.5397,35.4997,35.4997,29400.0
2014-06-24 11:00:00,44.39,44.43,44.38,44.41,6800.0,35.5077,35.5397,35.4997,35.5237,6800.0
2014-06-24 11:10:00,44.42,44.43,44.36,44.43,9900.0,35.5317,35.5397,35.4837,35.5397,9900.0
2014-06-24 11:20:00,44.44,44.49,44.42,44.45,22800.0,35.5477,35.5877,35.5317,35.5557,22800.0
2014-06-24 11:30:00,44.44,44.48,44.44,44.48,7200.0,35.5477,35.5797,35.5477,35.5797,7200.0
2014-06-24 11:40:00,44.48,44.5,44.47,44.47,10900.0,35.5797,35.5957,35.5717,35.5717,10900.0
2014-06-24 11:50:00,44.45,44.45,44.41,44.44,8600.0,35.5557,35.5557,35.5237,35.5477,8600.0
2014-06-24 12:00:00,44.44,44.46,44.42,44.45,8400.0,35.5477,35.5637,35.5317,35.5557,8400.0
2014-06-24 12:10:00,44.46,44.5,44.46,44.46,15300.0,35.5637,35.5957,35.5637,35.5637,15300.0
2014-06-24 12:20:00,44.46,44.48,44.45,44.45,12800.0,35.5637,35.5797,35.5557,35.5557,12800.0
2014-06-24 12:30:00,44.44,44.45,44.42,44.44,10000.0,35.5477,35.5557,35.5317,35.5477,10000.0
2014-06-24 12:40:00,44.45,44.46,44.42,44.46,8900.0,35.5557,35.5637,35.5317,35.5637,8900.0
2014-06-24 12:50:00,44.46,44.48,44.45,44.47,11500.0,35.5637,35.5797,35.5557,35.5717,11500.0
2014-06-24 13:00:00,44.46,44.47,44.43,44.44,27800.0,35.5637,35.5717,35.5397,35.5477,27800.0
2014-06-24 13:10:00,44.44,44.44,44.39,44.39,25100.0,35.5477,35.5477,35.5077,35.5077,25100.0
2014-06-24 13:20:00,44.39,44.41,44.37,44.41,21400.0,35.5077,35.5237,35.4917,35.5237,21400.0
2014-06-24 13:30:00,44.41,44.42,44.38,44.41,24900.0,35.5237,35.5317,35.4997,35.5237,24900.0
2014-06-24 13:40:00,44.41,44.46,44.41,44.45,16900.0,35.5237,35.5637,35.5237,35.5557,16900.0
2014-06-24 13:50:00,44.45,44.45,44.41,44.42,9300.0,35.5557,35.5557,35.5237,35.5317,9300.0
2014-06-24 14:00:00,44.42,44.46,44.41,44.42,18700.0,35.5317,35.5637,35.5237,35.5317,18700.0
2014-06-24 14:10:00,44.43,44.47,44.42,44.47,7500.0,35.5397,35.5717,35.5317,35.5717,7500.0
2014-06-24 14:20:00,44.48,44.48,44.41,44.46,48300.0,35.5797,35.5797,35.5237,35.5637,48300.0
2014-06-24 14:30:00,44.46,44.46,44.42,44.45,16100.0,35.5637,35.5637,35.5317,35.5557,16100.0
2014-06-24 14:40:00,44.46,44.48,44.46,44.46,9500.0,35.5637,35.5797,35.5637,35.5637,9500.0
2014-06-24 14:50:00,44.47,44.49,44.45,44.45,21700.0,35.5717,35.5877,35.5557,35.5557,21700.0
2014-06-24 15:00:00,44.45,44.48,44.43,44.46,48800.0,35.5557,35.5797,35.5397,35.5637,48800.0
2014-06-24 15:10:00,44.46,44.48,44.41,44.41,45000.0,35.5637,35.5797,35.5237,35.5237,45000.0
2014-06-24 15:20:00,44.4,44.46,44.37,44.37,60800.0,35.5157,35.5637,35.4917,35.4917,60800.0
2014-06-24 15:30:00,44.38,44.39,44.34,44.38,29200.0,35.4997,35.5077,35.4677,35.4997,29200.0
2014-06-24 15:40:00,44.38,44.41,44.37,44.39,45400.0,35.4997,35.5237,35.4917,35.5077,45400.0
2014-06-24 15:50:00,44.39,44.42,44.37,44.38,97800.0,35.5077,35.5317,35.4917,35.4997,97800.0
2014-06-25 09:30:00,44.3,44.32,44.18,44.23,36500.0,35.4357,35.4517,35.3397,35.3797,36500.0
2014-06-25 09:40:00,44.23,44.35,44.23,44.33,16600.0,35.3797,35.4757,35.3797,35.4597,16600.0
2014-06-25 09:50:00,44.35,44.46,44.33,44.38,32300.0,35.4757,35.5637,35.4597,35.4997,32300.0
2014-06-25 10:00:00,44.38,44.46,44.32,44.32,9300.0,35.4997,35.5637,35.4517,35.4517,9300.0
2014-06-25 10:10:00,44.33,44.41,44.32,44.38,30000.0,35.4597,35.5237,35.4517,35.4997,30000.0
2014-06-25 10:20:00,44.39,44.43,44.39,44.43,18500.0,35.5077,35.5397,35.5077,35.5397,18500.0
2014-06-25 10:30:00,44.43,44.47,44.4,44.42,15600.0,35.5397,35.5717,35.5157,35.5317,15600.0
2014-06-25 10:40:00,44.42,44.45,44.4,44.43,19600.0,35.5317,35.5557,35.5157,35.5397,19600.0
2014-06-25 10:50:00,44.44,44.49,44.44,44.48,11000.0,35.5477,35.5877,35.5477,35.5797,11000.0
2014-06-25 11:00:00,44.48,44.48,44.44,44.46,11200.0,35.5797,35.5797,35.5477,35.5637,11200.0
2014-06-25 11:10:00,44.46,44.47,44.37,44.43,47000.0,35.5637,35.5717,35.4917,35.5397,47000.0
2014-06-25 11:20:00,44.42,44.5,44.42,44.45,21600.0,35.5317,35.5957,35.5317,35.5557,21600.0
2014-06-25 11:30:00,44.45,44.45,44.41,44.42,17400.0,35.5557,35.5557,35.5237,35.5317,17400.0
2014-06-25 11:40:00,44.43,44.45,44.41,44.41,14300.0,35.5397,35.5557,35.5237,35.5237,14300.0
2014-06-25 11:50:00,44.41,44.43,44.39,44.43,15500.0,35.5237,35.5397,35.5077,35.5397,15500.0
2014-06-25 12:00:00,44.43,44.46,44.4,44.43,12400.0,35.5397,35.5637,35.5157,35.5397,12400.0
2014-06-25 12:10:00,44.42,44.43,44.4,44.42,9700.0,35.5317,35.5397,35.5157,35.5317,9700.0
2014-06-25 12:20:00,44.43,44.43,44.38,44.41,13700.0,35.5397,35.5397,35.4997,35.5237,13700.0
2014-06-25 12:30:00,44.41,44.43,44.39,44.43,11900.0,35.5237,35.5397,35.5077,35.5397,11900.0
2014-06-25 12:40:00,44.43,44.45,44.41,44.41,10100.0,35.5397,35.5557,35.5237,35.5237,10100.0
2014-06-25 12:50:00,44.41,44.43,44.39,44.41,18100.0,35.5237,35.5397,35.5077,35.5237,18100.0
2014-06-25 13:00:00,44.41,44.46,44.41,44.44,12400.0,35.5237,35.5637,35.5237,35.5477,12400.0
2014-06-25 13:10:00,44.44,44.45,44.38,44.39,7500.0,35.5477,35.5557,35.4997,35.5077,7500.0
2014-06-25 13:20:00,44.38,44.4,44.38,44.38,7200.0,35.4997,35.5157,35.4997,35.4997,7200.0
2014-06-25 13:30:00,44.38,44.4,44.37,44.38,10100.0,35.4997,35.5157,35.4917,35.4997,10100.0
2014-06-25 13:40:00,44.38,44.38,44.37,44.38,6900.0,35.4997,35.4997,35.4917,35.4997,6900.0
2014-06-25 13:50:00,44.38,44.41,44.37,44.41,24900.0,35.4997,35.5237,35.4917,35.5237,24900.0
2014-06-25 14:00:00,44.41,44.41,44.39,44.4,10900.0,35.5237,35.5237,35.5077,35.5157,10900.0
2014-06-25 14:10:00,44.4,44.43,44.4,44.42,10500.0,35.5157,35.5397,35.5157,35.5317,10500.0
2014-06-25 14:20:00,44.42,44.44,44.42,44.44,9400.0,35.5317,35.5477,35.5317,35.5477,9400.0
2014-06-25 14:30:00,44.44,44.45,44.41,44.41,11300.0,35.5477,35.5557,35.5237,35.5237,11300.0
2014-06-25 14:40:00,44.41,44.43,44.41,44.43,12600.0,35.5237,35.5397,35.5237,35.5397,12600.0
2014-06-25 14:50:00,44.43,44.44,44.41,44.41,8600.0,35.5397,35.5477,35.5237,35.5237,8600.0
2014-06-25 15:00:00,44.41,44.42,44.4,44.42,19600.0,35.5237,35.5317,35.5157,35.5317,19600.0
2014-06-25 15:10:00,44.41,44.44,44.4,44.44,15200.0,35.5237,35.5477,35.5157,35.5477,15200.0
2014-06-25 15:20:00,44.44,44.46,44.43,44.44,15500.0,35.5477,35.5637,35.5397,35.5477,15500.0
2014-06-25 15:30:00,44.45,44.49,44.44,44.49,26500.0,35.5557,35.5877,35.5477,35.5877,26500.0
2014-06-25 15:40:00,44.49,44.49,44.44,44.46,50300.0,35.5877,35.5877,35.5477,35.5637,50300.0
2014-06-25 15:50:00,44.46,44.47,44.44,44.46,73800.0,35.5637,35.5717,35.5477,35.5637,73800.0
2014-06-26 09:30:00,44.43,44.5,44.36,44.39,27200.0,35.5397,35.5957,35.4837,35.5077,27200.0
2014-06-26 09:40:00,44.4,44.4,44.3,44.36,15300.0,35.5157,35.5157,35.4357,35.4837,15300.0
2014-06-26 09:50:00,44.35,44.41,44.33,44.37,31800.0,35.4757,35.5237,35.4597,35.4917,31800.0
2014-06-26 10:00:00,44.37,44.4,44.34,44.38,45000.0,35.4917,35.5157,35.4677,35.4997,45000.0
2014-06-26 10:10:00,44.38,44.49,44.37,44.49,22700.0,35.4997,35.5877,35.4917,35.5877,22700.0
2014-06-26 10:20:00,44.5,44.5,44.41,44.45,39400.0,35.5957,35.5957,35.5237,35.5557,39400.0
2014-06-26 10:30:00,44.45,44.48,44.44,44.45,50900.0,35.5557,35.5797,35.5477,35.5557,50900.0
2014-06-26 10:40:00,44.45,44.48,44.41,44.47,24400.0,35.5557,35.5797,35.5237,35.5717,24400.0
2014-06-26 10:50:00,44.46,44.5,44.46,44.49,13700.0,35.5637,35.5957,35.5637,35.5877,13700.0
2014-06-26 11:00:00,44.49,44.53,44.49,44.53,17000.0,35.5877,35.6197,35.5877,35.6197,17000.0
2014-06-26 11:10:00,44.52,44.53,44.46,44.47,13700.0,35.6117,35.6197,35.5637,35.5717,13700.0
2014-06-26 11:20:00,44.47,44.49,44.45,44.46,13400.0,35.5717,35.5877,35.5557,35.5637,13400.0
2014-06-26 11:30:00,44.47,44.48,44.41,44.46,15100.0,35.5717,35.5797,35.5237,35.5637,15100.0
2014-06-26 11:40:00,44.46,44.48,44.45,44.48,21000.0,35.5637,35.5797,35.5557,35.5797,21000.0
2014-06-26 11:50:00,44.48,44.51,44.46,44.47,28500.0,35.5797,35.6037,35.5637,35.5717,28500.0
2014-06-26 12:00:00,44.48,44.48,44.44,44.44,7200.0,35.5797,35.5797,35.5477,35.5477,7200.0
2014-06-26 12:10:00,44.44,44.46,44.41,44.43,12400.0,35.5477,35.5637,35.5237,35.5397,12400.0
2014-06-26 12:20:00,44.42,44.43,44.4,44.41,5800.0,35.5317,35.5397,35.5157,35.5237,5800.0
2014-06-26 12:30:00,44.42,44.44,44.41,44.43,5000.0,35.5317,35.5477,35.5237,35.5397,5000.0
2014-06-26 12:40:00,44.42,44.46,44.41,44.46,21500.0,35.5317,35.5637,35.5237,35.5637,21500.0
2014-06-26 12:50:00,44.45,44.48,44.45,44.47,13500.0,35.5557,35.5797,35.5557,35.5717,13500.0
2014-06-26 13:00:00,44.47,44.51,44.47,44.49,16200.0,35.5717,35.6037,35.5717,35.5877,16200.0
2014-06-26 13:10:00,44.49,44.51,44.49,44.49,9700.0,35.5877,35.6037,35.5877,35.5877,9700.0
2014-06-26 13:20:00,44.49,44.54,44.49,44.53,13600.0,35.5877,35.6277,35.5877,35.6197,13600.0
2014-06-26 13:30:00,44.53,44.55,44.52,44.55,10600.0,35.6197,35.6357,35.6117,35.6357,10600.0
2014-06-26 13:40:00,44.56,44.57,44.54,44.57,8700.0,35.6437,35.6517,35.6277,35.6517,8700.0
2014-06-26 13:50:00,44.57,44.57,44.53,44.53,3900.0,35.6517,35.6517,35.6197,35.6197,3900.0
2014-06-26 14:00:00,44.53,44.56,44.53,44.54,19000.0,35.6197,35.6437,35.6197,35.6277,19000.0
2014-06-26 14:10:00,44.53,44.53,44.49,44.52,10600.0,35.6197,35.6197,35.5877,35.6117,10600.0
2014-06-26 14:20:00,44.52,44.53,44.5,44.52,7800.0,35.6117,35.6197,35.5957,35.6117,7800.0
2014-06-26 14:30:00,44.52,44.52,44.48,44.49,10500.0,35.6117,35.6117,35.5797,35.5877,10500.0
2014-06-26 14:40:00,44.49,44.5,44.47,44.47,7600.0,35.5877,35.5957,35.5717,35.5717,7600.0
2014-06-26 14:50:00,44.47,44.48,44.46,44.47,13200.0,35.5717,35.5797,35.5637,35.5717,13200.0
2014-06-26 15:00:00,44.47,44.51,44.46,44.51,12600.0,35.5717,35.6037,35.5637,35.6037,12600.0
2014-06-26 15:10:00,44.5,44.51,44.47,44.48,14400.0,35.5957,35.6037,35.5717,35.5797,14400.0
2014-06-26 15:20:00,44.48,44.51,44.46,44.46,23500.0,35.5797,35.6037,35.5637,35.5637,23500.0
2014-06-26 15:30:00,44.46,44.48,44.43,44.43,34800.0,35.5637,35.5797,35.5397,35.5397,34800.0
2014-06-26 15:40:00,44.44,44.45,44.4,44.44,53300.0,35.5477,35.5557,35.5157,35.5477,53300.0
2014-06-26 15:50:00,44.45,44.45,44.42,44.45,96800.0,35.5557,35.5557,35.5317,35.5557,96800.0
2014-06-27 09:30:00,44.32,44.4,44.32,44.36,19000.0,35.4517,35.5157,35.4517,35.4837,19000.0
2014-06-27 09:40:00,44.35,44.46,44.32,44.46,11000.0,35.4757,35.5637,35.4517,35.5637,11000.0
2014-06-27 09:50:00,44.46,44.46,44.38,44.41,10000.0,35.5637,35.5637,35.4997,35.5237,10000.0
2014-06-27 10:00:00,44.42,44.43,44.34,44.37,10100.0,35.5317,35.5397,35.4677,35.4917,10100.0
2014-06-27 10:10:00,44.38,44.55,44.37,44.54,17000.0,35.4997,35.6357,35.4917,35.6277,17000.0
2014-06-27 10:20:00,44.55,44.65,44.55,44.63,18100.0,35.6357,35.7156,35.6357,35.6996,18100.0
2014-06-27 10:30:00,44.64,44.65,44.59,44.63,14800.0,35.7076,35.7156,35.6677,35.6996,14800.0
2014-06-27 10:40:00,44.63,44.73,44.63,44.7,14000.0,35.6996,35.7796,35.6996,35.7556,14000.0
2014-06-27 10:50:00,44.71,44.73,44.68,44.72,12400.0,35.7636,35.7796,35.7396,35.7716,12400.0
2014-06-27 11:00:00,44.71,44.74,44.64,44.65,9500.0,35.7636,35.7876,35.7076,35.7156,9500.0
2014-06-27 11:10:00,44.66,44.67,44.61,44.61,8800.0,35.7236,35.7316,35.6836,35.6836,8800.0
2014-06-27 11:20:00,44.61,44.68,44.61,44.64,9400.0,35.6836,35.7396,35.6836,35.7076,9400.0
2014-06-27 11:30:00,44.64,44.68,44.63,44.65,14100.0,35.7076,35.7396,35.6996,35.7156,14100.0
2014-06-27 11:40:00,44.66,44.7,44.66,44.69,7700.0,35.7236,35.7556,35.7236,35.7476,7700.0
2014-06-27 11:50:00,44.69,44.7,44.66,44.69,15200.0,35.7476,35.7556,35.7236,35.7476,15200.0
2014-06-27 12:00:00,44.67,44.67,44.59,44.6,6500.0,35.7316,35.7316,35.6677,35.6756,6500.0
2014-06-27 12:10:00,44.59,44.61,44.57,44.58,6800.0,35.6677,35.6836,35.6517,35.6597,6800.0
2014-06-27 12:20:00,44.57,44.57,44.54,44.54,19700.0,35.6517,35.6517,35.6277,35.6277,19700.0
2014-06-27 12:30:00,44.54,44.61,44.54,44.59,20500.0,35.6277,35.6836,35.6277,35.6677,20500.0
2014-06-27 12:40:00,44.6,44.61,44.56,44.58,4400.0,35.6756,35.6836,35.6437,35.6597,4400.0
2014-06-27 12:50:00,44.58,44.62,44.58,44.62,3300.0,35.6597,35.6916,35.6597,35.6916,3300.0
2014-06-27 13:00:00,44.61,44.62,44.54,44.54,5500.0,35.6836,35.6916,35.6277,35.6277,5500.0
2014-06-27 13:10:00,44.54,44.56,44.49,44.5,14000.0,35.6277,35.6437,35.5877,35.5957,14000.0
2014-06-27 13:20:00,44.5,44.54,44.49,44.54,8900.0,35.5957,35.6277,35.5877,35.6277,8900.0
2014-06-27 13:30:00,44.53,44.54,44.52,44.53,15100.0,35.6197,35.6277,35.6117,35.6197,15100.0
2014-06-27 13:40:00,44.52,44.54,44.51,44.51,5700.0,35.6117,35.6277,35.6037,35.6037,5700.0
2014-06-27 13:50:00,44.52,44.56,44.48,44.56,15700.0,35.6117,35.6437,35.5797,35.6437,15700.0
2014-06-27 14:00:00,44.55,44.62,44.55,44.62,15100.0,35.6357,35.6916,35.6357,35.6916,15100.0
2014-06-27 14:10:00,44.62,44.63,44.58,44.62,8300.0,35.6916,35.6996,35.6597,35.6916,8300.0
2014-06-27 14:20:00,44.63,44.63,44.61,44.61,9400.0,35.6996,35.6996,35.6836,35.6836,9400.0
2014-06-27 14:30:00,44.61,44.64,44.59,44.64,8800.0,35.6836,35.7076,35.6677,35.7076,8800.0
2014-06-27 14:40:00,44.64,44.66,44.63,44.66,14300.0,35.7076,35.7236,35.6996,35.7236,14300.0
2014-06-27 14:50:00,44.65,44.65,44.61,44.62,6300.0,35.7156,35.7156,35.6836,35.6916,6300.0
2014-06-27 15:00:00,44.62,44.66,44.6,44.66,19500.0,35.6916,35.7236,35.6756,35.7236,19500.0
2014-06-27 15:10:00,44.65,44.68,44.63,44.65,15400.0,35.7156,35.7396,35.6996,35.7156,15400.0
2014-06-27 15:20:00,44.65,44.69,44.65,44.69,14100.0,35.7156,35.7476,35.7156,35.7476,14100.0
2014-06-27 15:30:00,44.69,44.74,44.67,44.67,35600.0,35.7476,35.7876,35.7316,35.7316,35600.0
2014-06-27 15:40:00,44.66,44.72,44.66,44.69,44300.0,35.7236,35.7716,35.7236,35.7476,44300.0
2014-06-27 15:50:00,44.69,44.89,44.68,44.83,348800.0,35.7476,35.9076,35.7396,35.8596,348800.0
2014-06-30 09:30:00,44.82,44.82,44.53,44.57,54500.0,35.8516,35.8516,35.6197,35.6517,54500.0
2014-06-30 09:40:00,44.57,44.62,44.52,44.56,80000.0,35.6517,35.6916,35.6117,35.6437,80000.0
2014-06-30 09:50:00,44.56,44.76,44.54,44.74,23300.0,35.6437,35.8036,35.6277,35.7876,23300.0
2014-06-30 10:00:00,44.74,44.82,44.72,44.73,22000.0,35.7876,35.8516,35.7716,35.7796,22000.0
2014-06-30 10:10:00,44.74,44.77,44.71,44.74,18300.0,35.7876,35.8116,35.7636,35.7876,18300.0
2014-06-30 10:20:00,44.74,44.77,44.73,44.75,11800.0,35.7876,35.8116,35.7796,35.7956,11800.0
2014-06-30 10:30:00,44.74,44.78,44.69,44.71,18300.0,35.7876,35.8196,35.7476,35.7636,18300.0
2014-06-30 10:40:00,44.71,44.76,44.69,44.72,13000.0,35.7636,35.8036,35.7476,35.7716,13000.0
2014-06-30 10:50:00,44.71,44.73,44.69,44.7,11400.0,35.7636,35.7796,35.7476,35.7556,11400.0
2014-06-30 11:00:00,44.7,44.74,44.69,44.74,16400.0,35.7556,35.7876,35.7476,35.7876,16400.0
2014-06-30 11:10:00,44.73,44.81,44.72,44.8,14400.0,35.7796,35.8436,35.7716,35.8356,14400.0
2014-06-30 11:20:00,44.81,44.83,44.76,44.82,22800.0,35.8436,35.8596,35.8036,35.8516,22800.0
2014-06-30 11:30:00,44.82,44.82,44.76,44.78,11900.0,35.8516,35.8516,35.8036,35.8196,11900.0
2014-06-30 11:40:00,44.78,44.79,44.75,44.75,7800.0,35.8196,35.8276,35.7956,35.7956,7800.0
2014-06-30 11:50:00,44.74,44.79,44.74,44.78,7400.0,35.7876,35.8276,35.7876,35.8196,7400.0
2014-06-30 12:00:00,44.78,44.8,44.75,44.75,8500.0,35.8196,35.8356,35.7956,35.7956,8500.0
2014-06-30 12:10:00,44.76,44.81,44.74,44.8,17700.0,35.8036,35.8436,35.7876,35.8356,17700.0
2014-06-30 12:20:00,44.78,44.83,44.77,44.82,8700.0,35.8196,35.8596,35.8116,35.8516,8700.0
2014-06-30 12:30:00,44.82,44.83,44.76,44.79,14800.0,35.8516,35.8596,35.8036,35.8276,14800.0
2014-06-30 12:40:00,44.78,44.82,44.77,44.79,13400.0,35.8196,35.8516,35.8116,35.8276,13400.0
2014-06-30 12:50:00,44.79,44.8,44.76,44.77,7700.0,35.8276,35.8356,35.8036,35.8116,7700.0
2014-06-30 13:00:00,44.77,44.82,44.77,44.82,9500.0,35.8116,35.8516,35.8116,35.8516,9500.0
2014-06-30 13:10:00,44.81,44.82,44.77,44.77,8700.0,35.8436,35.8516,35.8116,35.8116,8700.0
2014-06-30 13:20:00,44.76,44.8,44.75,44.78,8800.0,35.8036,35.8356,35.7956,35.8196,8800.0
2014-06-30 13:30:00,44.77,44.78,44.75,44.75,12300.0,35.8116,35.8196,35.7956,35.7956,12300.0
2014-06-30 13:40:00,44.75,44.75,44.72,44.72,5500.0,35.7956,35.7956,35.7716,35.7716,5500.0
2014-06-30 13:50:00,44.72,44.74,44.71,44.71,12200.0,35.7716,35.7876,35.7636,35.7636,12200.0
2014-06-30 14:00:00,44.71,44.76,44.71,44.75,15200.0,35.7636,35.8036,35.7636,35.7956,15200.0
2014-06-30 14:10:00,44.75,44.78,44.74,44.74,11000.0,35.7956,35.8196,35.7876,35.7876,11000.0
2014-06-30 14:20:00,44.74,44.76,44.72,44.74,13900.0,35.7876,35.8036,35.7716,35.7876,13900.0
2014-06-30 14:30:00,44.74,44.75,44.71,44.71,12100.0,35.7876,35.7956,35.7636,35.7636,12100.0
2014-06-30 14:40:00,44.71,44.73,44.7,44.72,10000.0,35.7636,35.7796,35.7556,35.7716,10000.0
2014-06-30 14:50:00,44.7,44.74,44.7,44.73,14300.0,35.7556,35.7876,35.7556,35.7796,14300.0
2014-06-30 15:00:00,44.72,44.76,44.72,44.75,28500.0,35.7716,35.8036,35.7716,35.7956,28500.0
2014-06-30 15:10:00,44.75,44.79,44.74,44.77,19200.0,35.7956,35.8276,35.7876,35.8116,19200.0
2014-06-30 15:20:00,44.78,44.81,44.76,44.8,32900.0,35.8196,35.8436,35.8036,35.8356,32900.0
2014-06-30 15:30:00,44.79,44.81,44.76,44.76,35700.0,35.8276,35.8436,35.8036,35.8036,35700.0
2014-06-30 15:40:00,44.77,44.77,44.72,44.73,93400.0,35.8116,35.8116,35.7716,35.7796,93400.0
2014-06-30 15:50:00,44.73,44.77,44.71,44.72,160000.0,35.7796,35.8116,35.7636,35.7716,160000.0
2014-07-01 09:30:00,44.75,44.8,44.67,44.7,76300.0,35.7956,35.8356,35.7316,35.7556,76300.0
2014-07-01 09:40:00,44.66,44.68,44.56,44.59,22000.0,35.7236,35.7396,35.6437,35.6677,22000.0
2014-07-01 09:50:00,44.6,44.76,44.6,44.72,26700.0,35.6756,35.8036,35.6756,35.7716,26700.0
2014-07-01 10:00:00,44.72,44.77,44.68,44.74,21200.0,35.7716,35.8116,35.7396,35.7876,21200.0
2014-07-01 10:10:00,44.73,44.81,44.73,44.77,15900.0,35.7796,35.8436,35.7796,35.8116,15900.0
2014-07-01 10:20:00,44.78,44.85,44.71,44.71,31300.0,35.8196,35.8756,35.7636,35.7636,31300.0
2014-07-01 10:30:00,44.72,44.79,44.71,44.79,9500.0,35.7716,35.8276,35.7636,35.8276,9500.0
2014-07-01 10:40:00,44.78,44.78,44.71,44.76,13700.0,35.8196,35.8196,35.7636,35.8036,13700.0
2014-07-01 10:50:00,44.77,44.82,44.76,44.78,14400.0,35.8116,35.8516,35.8036,35.8196,14400.0
2014-07-01 11:00:00,44.79,44.87,44.78,44.81,15500.0,35.8276,35.8916,35.8196,35.8436,15500.0
2014-07-01 11:10:00,44.81,44.87,44.78,44.85,21300.0,35.8436,35.8916,35.8196,35.8756,21300.0
2014-07-01 11:20:00,44.85,44.87,44.82,44.83,15700.0,35.8756,35.8916,35.8516,35.8596,15700.0
2014-07-01 11:30:00,44.83,44.89,44.79,44.87,34200.0,35.8596,35.9076,35.8276,35.8916,34200.0
2014-07-01 11:40:00,44.88,44.89,44.84,44.85,56300.0,35.8996,35.9076,35.8676,35.8756,56300.0
2014-07-01 11:50:00,44.86,44.87,44.82,44.82,7200.0,35.8836,35.8916,35.8516,35.8516,7200.0
2014-07-01 12:00:00,44.83,44.84,44.8,44.82,11500.0,35.8596,35.8676,35.8356,35.8516,11500.0
2014-07-01 12:10:00,44.81,44.84,44.8,44.81,8500.0,35.8436,35.8676,35.8356,35.8436,8500.0
2014-07-01 12:20:00,44.83,44.88,44.83,44.85,6600.0,35.8596,35.8996,35.8596,35.8756,6600.0
2014-07-01 12:30:00,44.85,44.87,44.84,44.85,9700.0,35.8756,35.8916,35.8676,35.8756,9700.0
2014-07-01 12:40:00,44.84,44.87,44.83,44.84,8300.0,35.8676,35.8916,35.8596,35.8676,8300.0
2014-07-01 12:50:00,44.85,44.89,44.84,44.87,6000.0,35.8756,35.9076,35.8676,35.8916,6000.0
2014-07-01 13:00:00,44.88,44.95,44.88,44.92,17400.0,35.8996,35.9556,35.8996,35.9316,17400.0
2014-07-01 13:10:00,44.92,44.95,44.91,44.93,8700.0,35.9316,35.9556,35.9236,35.9396,8700.0
2014-07-01 13:20:00,44.93,44.95,44.92,44.94,15200.0,35.9396,35.9556,35.9316,35.9476,15200.0
2014-07-01 13:30:00,44.95,44.95,44.91,44.91,11400.0,35.9556,35.9556,35.9236,35.9236,11400.0
2014-07-01 13:40:00,44.92,44.95,44.91,44.93,30700.0,35.9316,35.9556,35.9236,35.9396,30700.0
2014-07-01 13:50:00,44.94,44.97,44.94,44.95,8900.0,35.9476,35.9716,35.9476,35.9556,8900.0
2014-07-01 14:00:00,44.96,44.96,44.89,44.94,16100.0,35.9636,35.9636,35.9076,35.9476,16100.0
2014-07-01 14:10:00,44.95,44.95,44.9,44.9,11600.0,35.9556,35.9556,35.9156,35.9156,11600.0
2014-07-01 14:20:00,44.9,44.91,44.88,44.88,9800.0,35.9156,35.9236,35.8996,35.8996,9800.0
2014-07-01 14:30:00,44.89,44.92,44.88,44.92,17500.0,35.9076,35.9316,35.8996,35.9316,17500.0
2014-07-01 14:40:00,44.91,44.91,44.86,44.87,9000.0,35.9236,35.9236,35.8836,35.8916,9000.0
2014-07-01 14:50:00,44.87,44.9,44.86,44.89,16900.0,35.8916,35.9156,35.8836,35.9076,16900.0
2014-07-01 15:00:00,44.89,44.92,44.87,44.9,19400.0,35.9076,35.9316,35.8916,35.9156,19400.0
2014-07-01 15:10:00,44.9,44.91,44.86,44.91,25800.0,35.9156,35.9236,35.8836,35.9236,25800.0
2014-07-01 15:20:00,44.91,44.92,44.88,44.88,32500.0,35.9236,35.9316,35.8996,35.8996,32500.0
2014-07-01 15:30:00,44.88,44.9,44.86,44.88,29500.0,35.8996,35.9156,35.8836,35.8996,29500.0
2014-07-01 15:40:00,44.87,44.9,44.85,44.87,33400.0,35.8916,35.9156,35.8756,35.8916,33400.0
2014-07-01 15:50:00,44.87,44.88,44.82,44.82,79900.0,35.8916,35.8996,35.8516,35.8516,79900.0
2014-07-02 09:30:00,44.83,44.9,44.77,44.77,22600.0,35.8596,35.9156,35.8116,35.8116,22600.0
2014-07-02 09:40:00,44.76,44.76,44.66,44.68,20400.0,35.8036,35.8036,35.7236,35.7396,20400.0
2014-07-02 09:50:00,44.68,44.68,44.62,44.63,15000.0,35.7396,35.7396,35.6916,35.6996,15000.0
2014-07-02 10:00:00,44.62,44.66,44.6,44.61,9500.0,35.6916,35.7236,35.6756,35.6836,9500.0
2014-07-02 10:10:00,44.62,44.66,44.6,44.65,10600.0,35.6916,35.7236,35.6756,35.7156,10600.0
2014-07-02 10:20:00,44.64,44.65,44.55,44.57,17700.0,35.7076,35.7156,35.6357,35.6517,17700.0
2014-07-02 10:30:00,44.57,44.64,44.57,44.58,65600.0,35.6517,35.7076,35.6517,35.6597,65600.0
2014-07-02 10:40:00,44.58,44.59,44.51,44.56,14300.0,35.6597,35.6677,35.6037,35.6437,14300.0
2014-07-02 10:50:00,44.55,44.57,44.51,44.51,10700.0,35.6357,35.6517,35.6037,35.6037,10700.0
2014-07-02 11:00:00,44.52,44.54,44.46,44.49,22800.0,35.6117,35.6277,35.5637,35.5877,22800.0
2014-07-02 11:10:00,44.5,44.52,44.46,44.47,10900.0,35.5957,35.6117,35.5637,35.5717,10900.0
2014-07-02 11:20:00,44.46,44.48,44.44,44.47,12300.0,35.5637,35.5797,35.5477,35.5717,12300.0
2014-07-02 11:30:00,44.47,44.47,44.44,44.45,12300.0,35.5717,35.5717,35.5477,35.5557,12300.0
2014-07-02 11:40:00,44.44,44.46,44.42,44.43,11700.0,35.5477,35.5637,35.5317,35.5397,11700.0
2014-07-02 11:50:00,44.42,44.45,44.41,44.42,7500.0,35.5317,35.5557,35.5237,35.5317,7500.0
2014-07-02 12:00:00,44.42,44.47,44.41,44.45,9400.0,35.5317,35.5717,35.5237,35.5557,9400.0
2014-07-02 12:10:00,44.46,44.47,44.43,44.47,7100.0,35.5637,35.5717,35.5397,35.5717,7100.0
2014-07-02 12:20:00,44.46,44.48,44.44,44.46,13300.0,35.5637,35.5797,35.5477,35.5637,13300.0
2014-07-02 12:30:00,44.45,44.48,44.45,44.47,7800.0,35.5557,35.5797,35.5557,35.5717,7800.0
2014-07-02 12:40:00,44.46,44.46,44.42,44.42,13200.0,35.5637,35.5637,35.5317,35.5317,13200.0
2014-07-02 12:50:00,44.43,44.44,44.4,44.44,8600.0,35.5397,35.5477,35.5157,35.5477,8600.0
2014-07-02 13:00:00,44.44,44.45,44.41,44.44,10900.0,35.5477,35.5557,35.5237,35.5477,10900.0
2014-07-02 13:10:00,44.45,44.45,44.43,44.45,6300.0,35.5557,35.5557,35.5397,35.5557,6300.0
2014-07-02 13:20:00,44.46,44.46,44.43,44.45,5800.0,35.5637,35.5637,35.5397,35.5557,5800.0
2014-07-02 13:30:00,44.45,44.46,44.45,44.45,5600.0,35.5557,35.5637,35.5557,35.5557,5600.0
2014-07-02 13:40:00,44.45,44.45,44.42,44.44,7900.0,35.5557,35.5557,35.5317,35.5477,7900.0
2014-07-02 13:50:00,44.45,44.45,44.41,44.44,16700.0,35.5557,35.5557,35.5237,35.5477,16700.0
2014-07-02 14:00:00,44.44,44.44,44.41,44.41,12800.0,35.5477,35.5477,35.5237,35.5237,12800.0
2014-07-02 14:10:00,44.42,44.42,44.38,44.39,16700.0,35.5317,35.5317,35.4997,35.5077,16700.0
2014-07-02 14:20:00,44.38,44.39,44.37,44.37,7300.0,35.4997,35.5077,35.4917,35.4917,7300.0
2014-07-02 14:30:00,44.37,44.44,44.37,44.41,86600.0,35.4917,35.5477,35.4917,35.5237,86600.0
2014-07-02 14:40:00,44.41,44.44,44.41,44.41,15200.0,35.5237,35.5477,35.5237,35.5237,15200.0
2014-07-02 14:50:00,44.41,44.42,44.41,44.41,8100.0,35.5237,35.5317,35.5237,35.5237,8100.0
2014-07-02 15:00:00,44.42,44.47,44.41,44.45,37500.0,35.5317,35.5717,35.5237,35.5557,37500.0
2014-07-02 15:10:00,44.45,44.46,44.44,44.45,10500.0,35.5557,35.5637,35.5477,35.5557,10500.0
2014-07-02 15:20:00,44.45,44.45,44.43,44.44,19700.0,35.5557,35.5557,35.5397,35.5477,19700.0
2014-07-02 15:30:00,44.44,44.47,44.43,44.47,21700.0,35.5477,35.5717,35.5397,35.5717,21700.0
2014-07-02 15:40:00,44.47,44.49,44.46,44.48,30000.0,35.5717,35.5877,35.5637,35.5797,30000.0
2014-07-02 15:50:00,44.48,44.49,44.45,44.48,80000.0,35.5797,35.5877,35.5557,35.5797,80000.0
2014-07-03 09:30:00,44.52,44.59,44.45,44.59,61400.0,35.6117,35.6677,35.5557,35.6677,61400.0
2014-07-03 09:40:00,44.59,44.67,44.56,44.56,20300.0,35.6677,35.7316,35.6437,35.6437,20300.0
2014-07-03 09:50:00,44.56,44.64,44.53,44.55,16400.0,35.6437,35.7076,35.6197,35.6357,16400.0
2014-07-03 10:00:00,44.55,44.6,44.54,44.59,16700.0,35.6357,35.6756,35.6277,35.6677,16700.0
2014-07-03 10:10:00,44.59,44.68,44.59,44.65,12600.0,35.6677,35.7396,35.6677,35.7156,12600.0
2014-07-03 10:20:00,44.64,44.67,44.57,44.59,47100.0,35.7076,35.7316,35.6517,35.6677,47100.0
2014-07-03 10:30:00,44.58,44.59,44.53,44.54,19700.0,35.6597,35.6677,35.6197,35.6277,19700.0
2014-07-03 10:40:00,44.53,44.64,44.53,44.61,13800.0,35.6197,35.7076,35.6197,35.6836,13800.0
2014-07-03 10:50:00,44.61,44.66,44.6,44.6,17300.0,35.6836,35.7236,35.6756,35.6756,17300.0
2014-07-03 11:00:00,44.61,44.61,44.57,44.59,13200.0,35.6836,35.6836,35.6517,35.6677,13200.0
2014-07-03 11:10:00,44.58,44.64,44.58,44.6,15300.0,35.6597,35.7076,35.6597,35.6756,15300.0
2014-07-03 11:20:00,44.59,44.64,44.59,44.63,12400.0,35.6677,35.7076,35.6677,35.6996,12400.0
2014-07-03 11:30:00,44.63,44.63,44.61,44.62,6700.0,35.6996,35.6996,35.6836,35.6916,6700.0
2014-07-03 11:40:00,44.62,44.62,44.6,44.61,8700.0,35.6916,35.6916,35.6756,35.6836,8700.0
2014-07-03 11:50:00,44.61,44.69,44.61,44.69,24100.0,35.6836,35.7476,35.6836,35.7476,24100.0
2014-07-03 12:00:00,44.68,44.7,44.66,44.66,16200.0,35.7396,35.7556,35.7236,35.7236,16200.0
2014-07-03 12:10:00,44.66,44.69,44.66,44.69,14800.0,35.7236,35.7476,35.7236,35.7476,14800.0
2014-07-03 12:20:00,44.69,44.69,44.66,44.66,11800.0,35.7476,35.7476,35.7236,35.7236,11800.0
2014-07-03 12:30:00,44.66,44.67,44.66,44.66,14900.0,35.7236,35.7316,35.7236,35.7236,14900.0
2014-07-03 12:40:00,44.66,44.67,44.61,44.66,37100.0,35.7236,35.7316,35.6836,35.7236,37100.0
2014-07-03 12:50:00,44.66,44.69,44.66,44.68,41500.0,35.7236,35.7476,35.7236,35.7396,41500.0
2014-07-07 09:30:00,44.56,44.7,44.37,44.44,59900.0,35.6437,35.7556,35.4917,35.5477,59900.0
2014-07-07 09:40:00,44.44,44.54,44.34,44.54,23700.0,35.5477,35.6277,35.4677,35.6277,23700.0
2014-07-07 09:50:00,44.54,44.54,44.42,44.46,27500.0,35.6277,35.6277,35.5317,35.5637,27500.0
2014-07-07 10:00:00,44.45,44.51,44.43,44.46,28500.0,35.5557,35.6037,35.5397,35.5637,28500.0
2014-07-07 10:10:00,44.46,44.55,44.46,44.47,16400.0,35.5637,35.6357,35.5637,35.5717,16400.0
2014-07-07 10:20:00,44.47,44.49,44.46,44.47,13900.0,35.5717,35.5877,35.5637,35.5717,13900.0
2014-07-07 10:30:00,44.48,44.49,44.45,44.48,13400.0,35.5797,35.5877,35.5557,35.5797,13400.0
2014-07-07 10:40:00,44.48,44.5,44.48,44.48,10200.0,35.5797,35.5957,35.5797,35.5797,10200.0
2014-07-07 10:50:00,44.49,44.51,44.44,44.47,22800.0,35.5877,35.6037,35.5477,35.5717,22800.0
2014-07-07 11:00:00,44.47,44.48,44.43,44.44,10400.0,35.5717,35.5797,35.5397,35.5477,10400.0
2014-07-07 11:10:00,44.43,44.47,44.43,44.46,8500.0,35.5397,35.5717,35.5397,35.5637,8500.0
2014-07-07 11:20:00,44.46,44.46,44.42,44.43,10200.0,35.5637,35.5637,35.5317,35.5397,10200.0
2014-07-07 11:30:00,44.42,44.43,44.38,44.43,35300.0,35.5317,35.5397,35.4997,35.5397,35300.0
2014-07-07 11:40:00,44.44,44.48,44.43,44.47,47900.0,35.5477,35.5797,35.5397,35.5717,47900.0
2014-07-07 11:50:00,44.47,44.51,44.47,44.51,6800.0,35.5717,35.6037,35.5717,35.6037,6800.0
2014-07-07 12:00:00,44.5,44.55,44.5,44.5,12300.0,35.5957,35.6357,35.5957,35.5957,12300.0
2014-07-07 12:10:00,44.49,44.5,44.47,44.47,6900.0,35.5877,35.5957,35.5717,35.5717,6900.0
2014-07-07 12:20:00,44.48,44.49,44.45,44.45,16400.0,35.5797,35.5877,35.5557,35.5557,16400.0
2014-07-07 12:30:00,44.46,44.46,44.4,44.42,14000.0,35.5637,35.5637,35.5157,35.5317,14000.0
2014-07-07 12:40:00,44.41,44.43,44.4,44.41,12500.0,35.5237,35.5397,35.5157,35.5237,12500.0
2014-07-07 12:50:00,44.4,44.43,44.4,44.43,11900.0,35.5157,35.5397,35.5157,35.5397,11900.0
2014-07-07 13:00:00,44.43,44.45,44.42,44.43,11700.0,35.5397,35.5557,35.5317,35.5397,11700.0
2014-07-07 13:10:00,44.44,44.46,44.44,44.46,11000.0,35.5477,35.5637,35.5477,35.5637,11000.0
2014-07-07 13:20:00,44.46,44.48,44.46,44.48,6700.0,35.5637,35.5797,35.5637,35.5797,6700.0
2014-07-07 13:30:00,44.48,44.51,44.48,44.48,10800.0,35.5797,35.6037,35.5797,35.5797,10800.0
2014-07-07 13:40:00,44.48,44.53,44.47,44.53,8100.0,35.5797,35.6197,35.5717,35.6197,8100.0
2014-07-07 13:50:00,44.52,44.54,44.5,44.51,10700.0,35.6117,35.6277,35.5957,35.6037,10700.0
2014-07-07 14:00:00,44.52,44.52,44.48,44.48,11200.0,35.6117,35.6117,35.5797,35.5797,11200.0
2014-07-07 14:10:00,44.49,44.52,44.48,44.52,7500.0,35.5877,35.6117,35.5797,35.6117,7500.0
2014-07-07 14:20:00,44.51,44.52,44.48,44.52,13400.0,35.6037,35.6117,35.5797,35.6117,13400.0
2014-07-07 14:30:00,44.52,44.52,44.46,44.46,27000.0,35.6117,35.6117,35.5637,35.5637,27000.0
2014-07-07 14:40:00,44.46,44.48,44.45,44.46,13900.0,35.5637,35.5797,35.5557,35.5637,13900.0
2014-07-07 14:50:00,44.46,44.48,44.43,44.45,19000.0,35.5637,35.5797,35.5397,35.5557,19000.0
2014-07-07 15:00:00,44.44,44.46,44.44,44.45,19900.0,35.5477,35.5637,35.5477,35.5557,19900.0
2014-07-07 15:10:00,44.45,44.48,44.44,44.45,20800.0,35.5557,35.5797,35.5477,35.5557,20800.0
2014-07-07 15:20:00,44.45,44.48,44.44,44.46,32700.0,35.5557,35.5797,35.5477,35.5637,32700.0
2014-07-07 15:30:00,44.46,44.49,44.45,44.49,61600.0,35.5637,35.5877,35.5557,35.5877,61600.0
2014-07-07 15:40:00,44.49,44.55,44.49,44.52,62800.0,35.5877,35.6357,35.5877,35.6117,62800.0
2014-07-07 15:50:00,44.52,44.55,44.51,44.53,102400.0,35.6117,35.6357,35.6037,35.6197,102400.0
2014-07-08 09:30:00,44.46,44.48,44.41,44.43,23700.0,35.5637,35.5797,35.5237,35.5397,23700.0
2014-07-08 09:40:00,44.44,44.48,44.39,44.4,5600.0,35.5477,35.5797,35.5077,35.5157,5600.0
2014-07-08 09:50:00,44.42,44.55,44.42,44.54,23600.0,35.5317,35.6357,35.5317,35.6277,23600.0
2014-07-08 10:00:00,44.55,44.57,44.49,44.56,21900.0,35.6357,35.6517,35.5877,35.6437,21900.0
2014-07-08 10:10:00,44.55,44.6,44.54,44.6,33400.0,35.6357,35.6756,35.6277,35.6756,33400.0
2014-07-08 10:20:00,44.61,44.63,44.59,44.6,18100.0,35.6836,35.6996,35.6677,35.6756,18100.0
2014-07-08 10:30:00,44.6,44.6,44.52,44.55,8500.0,35.6756,35.6756,35.6117,35.6357,8500.0
2014-07-08 10:40:00,44.56,44.63,44.55,44.63,24300.0,35.6437,35.6996,35.6357,35.6996,24300.0
2014-07-08 10:50:00,44.62,44.62,44.55,44.56,8900.0,35.6916,35.6916,35.6357,35.6437,8900.0
2014-07-08 11:00:00,44.56,44.57,44.51,44.53,18300.0,35.6437,35.6517,35.6037,35.6197,18300.0
2014-07-08 11:10:00,44.53,44.59,44.51,44.51,10700.0,35.6197,35.6677,35.6037,35.6037,10700.0
2014-07-08 11:20:00,44.52,44.53,44.49,44.49,8800.0,35.6117,35.6197,35.5877,35.5877,8800.0
2014-07-08 11:30:00,44.49,44.56,44.49,44.56,11800.0,35.5877,35.6437,35.5877,35.6437,11800.0
2014-07-08 11:40:00,44.56,44.58,44.55,44.58,10300.0,35.6437,35.6597,35.6357,35.6597,10300.0
2014-07-08 11:50:00,44.57,44.59,44.53,44.59,13400.0,35.6517,35.6677,35.6197,35.6677,13400.0
2014-07-08 12:00:00,44.59,44.62,44.58,44.58,17100.0,35.6677,35.6916,35.6597,35.6597,17100.0
2014-07-08 12:10:00,44.58,44.58,44.54,44.58,14600.0,35.6597,35.6597,35.6277,35.6597,14600.0
2014-07-08 12:20:00,44.59,44.63,44.59,44.62,22100.0,35.6677,35.6996,35.6677,35.6916,22100.0
2014-07-08 12:30:00,44.62,44.7,44.61,44.62,93900.0,35.6916,35.7556,35.6836,35.6916,93900.0
2014-07-08 12:40:00,44.62,44.64,44.61,44.61,5900.0,35.6916,35.7076,35.6836,35.6836,5900.0
2014-07-08 12:50:00,44.61,44.66,44.59,44.61,17000.0,35.6836,35.7236,35.6677,35.6836,17000.0
2014-07-08 13:00:00,44.6,44.6,44.55,44.59,5600.0,35.6756,35.6756,35.6357,35.6677,5600.0
2014-07-08 13:10:00,44.59,44.66,44.59,44.66,11300.0,35.6677,35.7236,35.6677,35.7236,11300.0
2014-07-08 13:20:00,44.66,44.66,44.62,44.62,15200.0,35.7236,35.7236,35.6916,35.6916,15200.0
2014-07-08 13:30:00,44.62,44.65,44.61,44.64,6900.0,35.6916,35.7156,35.6836,35.7076,6900.0
2014-07-08 13:40:00,44.64,44.65,44.62,44.63,22000.0,35.7076,35.7156,35.6916,35.6996,22000.0
2014-07-08 13:50:00,44.63,44.66,44.62,44.63,12300.0,35.6996,35.7236,35.6916,35.6996,12300.0
2014-07-08 14:00:00,44.62,44.63,44.58,44.58,13400.0,35.6916,35.6996,35.6597,35.6597,13400.0
2014-07-08 14:10:00,44.58,44.59,44.56,44.57,12700.0,35.6597,35.6677,35.6437,35.6517,12700.0
2014-07-08 14:20:00,44.58,44.62,44.58,44.62,10500.0,35.6597,35.6916,35.6597,35.6916,10500.0
2014-07-08 14:30:00,44.62,44.62,44.59,44.61,17100.0,35.6916,35.6916,35.6677,35.6836,17100.0
2014-07-08 14:40:00,44.62,44.67,44.61,44.65,18900.0,35.6916,35.7316,35.6836,35.7156,18900.0
2014-07-08 14:50:00,44.66,44.66,44.6,44.6,18000.0,35.7236,35.7236,35.6756,35.6756,18000.0
2014-07-08 15:00:00,44.61,44.65,44.61,44.64,17800.0,35.6836,35.7156,35.6836,35.7076,17800.0
2014-07-08 15:10:00,44.64,44.66,44.6,44.64,34000.0,35.7076,35.7236,35.6756,35.7076,34000.0
2014-07-08 15:20:00,44.64,44.65,44.63,44.63,19200.0,35.7076,35.7156,35.6996,35.6996,19200.0
2014-07-08 15:30:00,44.63,44.64,44.59,44.63,44200.0,35.6996,35.7076,35.6677,35.6996,44200.0
2014-07-08 15:40:00,44.62,44.63,44.57,44.57,64000.0,35.6916,35.6996,35.6517,35.6517,64000.0
2014-07-08 15:50:00,44.57,44.61,44.56,44.61,69300.0,35.6517,35.6836,35.6437,35.6836,69300.0
2014-07-09 09:30:00,44.6,44.69,44.58,44.61,31700.0,35.6756,35.7476,35.6597,35.6836,31700.0
2014-07-09 09:40:00,44.6,44.6,44.47,44.47,40500.0,35.6756,35.6756,35.5717,35.5717,40500.0
2014-07-09 09:50:00,44.47,44.57,44.47,44.57,18400.0,35.5717,35.6517,35.5717,35.6517,18400.0
2014-07-09 10:00:00,44.57,44.57,44.49,44.52,14500.0,35.6517,35.6517,35.5877,35.6117,14500.0
2014-07-09 10:10:00,44.53,44.56,44.5,44.52,20000.0,35.6197,35.6437,35.5957,35.6117,20000.0
2014-07-09 10:20:00,44.51,44.54,44.49,44.49,13600.0,35.6037,35.6277,35.5877,35.5877,13600.0
2014-07-09 10:30:00,44.5,44.5,44.45,44.47,20800.0,35.5957,35.5957,35.5557,35.5717,20800.0
2014-07-09 10:40:00,44.47,44.59,44.45,44.59,81400.0,35.5717,35.6677,35.5557,35.6677,81400.0
2014-07-09 10:50:00,44.59,44.61,44.54,44.6,29300.0,35.6677,35.6836,35.6277,35.6756,29300.0
2014-07-09 11:00:00,44.59,44.59,44.53,44.54,19100.0,35.6677,35.6677,35.6197,35.6277,19100.0
2014-07-09 11:10:00,44.54,44.6,44.54,44.59,21200.0,35.6277,35.6756,35.6277,35.6677,21200.0
2014-07-09 11:20:00,44.59,44.6,44.56,44.56,25300.0,35.6677,35.6756,35.6437,35.6437,25300.0
2014-07-09 11:30:00,44.57,44.57,44.5,44.52,13900.0,35.6517,35.6517,35.5957,35.6117,13900.0
2014-07-09 11:40:00,44.52,44.52,44.49,44.5,11700.0,35.6117,35.6117,35.5877,35.5957,11700.0
2014-07-09 11:50:00,44.49,44.5,44.46,44.46,15500.0,35.5877,35.5957,35.5637,35.5637,15500.0
2014-07-09 12:00:00,44.46,44.49,44.46,44.48,6700.0,35.5637,35.5877,35.5637,35.5797,6700.0
2014-07-09 12:10:00,44.48,44.48,44.41,44.46,36700.0,35.5797,35.5797,35.5237,35.5637,36700.0
2014-07-09 12:20:00,44.46,44.46,44.3,44.31,103900.0,35.5637,35.5637,35.4357,35.4437,103900.0
2014-07-09 12:30:00,44.32,44.35,44.28,44.33,53600.0,35.4517,35.4757,35.4197,35.4597,53600.0
2014-07-09 12:40:00,44.34,44.35,44.31,44.31,42700.0,35.4677,35.4757,35.4437,35.4437,42700.0
2014-07-09 12:50:00,44.32,44.33,44.29,44.29,37200.0,35.4517,35.4597,35.4277,35.4277,37200.0
2014-07-09 13:00:00,44.28,44.28,44.22,44.25,47600.0,35.4197,35.4197,35.3717,35.3957,47600.0
2014-07-09 13:10:00,44.25,44.26,44.17,44.17,79100.0,35.3957,35.4037,35.3317,35.3317,79100.0
2014-07-09 13:20:00,44.17,44.18,44.13,44.15,35300.0,35.3317,35.3397,35.2997,35.3157,35300.0
2014-07-09 13:30:00,44.14,44.22,44.14,44.21,32500.0,35.3077,35.3717,35.3077,35.3637,32500.0
2014-07-09 13:40:00,44.21,44.21,44.17,44.17,13200.0,35.3637,35.3637,35.3317,35.3317,13200.0
2014-07-09 13:50:00,44.17,44.2,44.17,44.19,15900.0,35.3317,35.3557,35.3317,35.3477,15900.0
2014-07-09 14:00:00,44.19,44.19,44.07,44.09,65500.0,35.3477,35.3477,35.2517,35.2677,65500.0
2014-07-09 14:10:00,44.09,44.21,44.09,44.19,47600.0,35.2677,35.3637,35.2677,35.3477,47600.0
2014-07-09 14:20:00,44.2,44.26,44.2,44.24,26700.0,35.3557,35.4037,35.3557,35.3877,26700.0
2014-07-09 14:30:00,44.24,44.24,44.17,44.17,25500.0,35.3877,35.3877,35.3317,35.3317,25500.0
2014-07-09 14:40:00,44.17,44.25,44.17,44.23,31900.0,35.3317,35.3957,35.3317,35.3797,31900.0
2014-07-09 14:50:00,44.21,44.24,44.2,44.21,17800.0,35.3637,35.3877,35.3557,35.3637,17800.0
2014-07-09 15:00:00,44.21,44.28,44.21,44.27,27500.0,35.3637,35.4197,35.3637,35.4117,27500.0
2014-07-09 15:10:00,44.28,44.3,44.24,44.24,28300.0,35.4197,35.4357,35.3877,35.3877,28300.0
2014-07-09 15:20:00,44.23,44.24,44.19,44.21,37700.0,35.3797,35.3877,35.3477,35.3637,37700.0
2014-07-09 15:30:00,44.21,44.24,44.2,44.23,40000.0,35.3637,35.3877,35.3557,35.3797,40000.0
2014-07-09 15:40:00,44.23,44.25,44.21,44.21,66400.0,35.3797,35.3957,35.3637,35.3637,66400.0
2014-07-09 15:50:00,44.22,44.24,44.2,44.23,159600.0,35.3717,35.3877,35.3557,35.3797,159600.0
2014-07-10 09:30:00,44.0,44.18,43.83,44.13,74900.0,35.1957,35.3397,35.0597,35.2997,74900.0
2014-07-10 09:40:00,44.13,44.21,44.12,44.19,29100.0,35.2997,35.3637,35.2917,35.3477,29100.0
2014-07-10 09:50:00,44.18,44.25,44.17,44.24,35100.0,35.3397,35.3957,35.3317,35.3877,35100.0
2014-07-10 10:00:00,44.23,44.3,44.18,44.27,29000.0,35.3797,35.4357,35.3397,35.4117,29000.0
2014-07-10 10:10:00,44.27,44.27,44.16,44.16,42900.0,35.4117,35.4117,35.3237,35.3237,42900.0
2014-07-10 10:20:00,44.16,44.18,44.1,44.13,18300.0,35.3237,35.3397,35.2757,35.2997,18300.0
2014-07-10 10:30:00,44.13,44.13,44.05,44.07,23500.0,35.2997,35.2997,35.2357,35.2517,23500.0
2014-07-10 10:40:00,44.07,44.16,44.06,44.14,22000.0,35.2517,35.3237,35.2437,35.3077,22000.0
2014-07-10 10:50:00,44.16,44.19,44.13,44.17,29800.0,35.3237,35.3477,35.2997,35.3317,29800.0
2014-07-10 11:00:00,44.16,44.19,44.12,44.12,14300.0,35.3237,35.3477,35.2917,35.2917,14300.0
2014-07-10 11:10:00,44.13,44.15,44.11,44.13,9800.0,35.2997,35.3157,35.2837,35.2997,9800.0
2014-07-10 11:20:00,44.13,44.13,44.08,44.1,14400.0,35.2997,35.2997,35.2597,35.2757,14400.0
2014-07-10 11:30:00,44.1,44.1,44.05,44.05,23400.0,35.2757,35.2757,35.2357,35.2357,23400.0
2014-07-10 11:40:00,44.06,44.09,44.05,44.07,11500.0,35.2437,35.2677,35.2357,35.2517,11500.0
2014-07-10 11:50:00,44.06,44.07,44.05,44.07,6300.0,35.2437,35.2517,35.2357,35.2517,6300.0
2014-07-10 12:00:00,44.07,44.09,44.05,44.09,10400.0,35.2517,35.2677,35.2357,35.2677,10400.0
2014-07-10 12:10:00,44.08,44.11,44.08,44.1,12500.0,35.2597,35.2837,35.2597,35.2757,12500.0
2014-07-10 12:20:00,44.11,44.17,44.1,44.17,13600.0,35.2837,35.3317,35.2757,35.3317,13600.0
2014-07-10 12:30:00,44.18,44.18,44.14,44.14,10000.0,35.3397,35.3397,35.3077,35.3077,10000.0
2014-07-10 12:40:00,44.14,44.16,44.13,44.13,8000.0,35.3077,35.3237,35.2997,35.2997,8000.0
2014-07-10 12:50:00,44.13,44.14,44.1,44.1,6900.0,35.2997,35.3077,35.2757,35.2757,6900.0
2014-07-10 13:00:00,44.11,44.12,44.08,44.1,17000.0,35.2837,35.2917,35.2597,35.2757,17000.0
2014-07-10 13:10:00,44.1,44.11,44.09,44.11,3100.0,35.2757,35.2837,35.2677,35.2837,3100.0
2014-07-10 13:20:00,44.11,44.16,44.11,44.16,17800.0,35.2837,35.3237,35.2837,35.3237,17800.0
2014-07-10 13:30:00,44.17,44.18,44.15,44.17,8000.0,35.3317,35.3397,35.3157,35.3317,8000.0
2014-07-10 13:40:00,44.18,44.19,44.14,44.14,14500.0,35.3397,35.3477,35.3077,35.3077,14500.0
2014-07-10 13:50:00,44.14,44.15,44.14,44.15,6200.0,35.3077,35.3157,35.3077,35.3157,6200.0
2014-07-10 14:00:00,44.15,44.19,44.15,44.19,10000.0,35.3157,35.3477,35.3157,35.3477,10000.0
2014-07-10 14:10:00,44.19,44.21,44.18,44.19,16500.0,35.3477,35.3637,35.3397,35.3477,16500.0
2014-07-10 14:20:00,44.18,44.19,44.15,44.16,27200.0,35.3397,35.3477,35.3157,35.3237,27200.0
2014-07-10 14:30:00,44.16,44.17,44.13,44.14,28300.0,35.3237,35.3317,35.2997,35.3077,28300.0
2014-07-10 14:40:00,44.14,44.15,44.1,44.12,20700.0,35.3077,35.3157,35.2757,35.2917,20700.0
2014-07-10 14:50:00,44.12,44.13,44.1,44.1,16900.0,35.2917,35.2997,35.2757,35.2757,16900.0
2014-07-10 15:00:00,44.1,44.14,44.09,44.12,48000.0,35.2757,35.3077,35.2677,35.2917,48000.0
2014-07-10 15:10:00,44.12,44.13,44.1,44.13,22300.0,35.2917,35.2997,35.2757,35.2997,22300.0
2014-07-10 15:20:00,44.12,44.19,44.12,44.18,22500.0,35.2917,35.3477,35.2917,35.3397,22500.0
2014-07-10 15:30:00,44.18,44.19,44.15,44.15,27000.0,35.3397,35.3477,35.3157,35.3157,27000.0
2014-07-10 15:40:00,44.15,44.2,44.15,44.19,38600.0,35.3157,35.3557,35.3157,35.3477,38600.0
2014-07-10 15:50:00,44.19,44.19,44.16,44.18,100800.0,35.3477,35.3477,35.3237,35.3397,100800.0
2014-07-11 09:30:00,44.17,44.17,44.05,44.11,23900.0,35.3317,35.3317,35.2357,35.2837,23900.0
2014-07-11 09:40:00,44.08,44.16,44.08,44.12,15700.0,35.2597,35.3237,35.2597,35.2917,15700.0
2014-07-11 09:50:00,44.13,44.18,44.12,44.17,16600.0,35.2997,35.3397,35.2917,35.3317,16600.0
2014-07-11 10:00:00,44.17,44.17,44.11,44.13,13900.0,35.3317,35.3317,35.2837,35.2997,13900.0
2014-07-11 10:10:00,44.13,44.25,44.11,44.25,32300.0,35.2997,35.3957,35.2837,35.3957,32300.0
2014-07-11 10:20:00,44.25,44.26,44.22,44.25,17500.0,35.3957,35.4037,35.3717,35.3957,17500.0
2014-07-11 10:30:00,44.25,44.25,44.15,44.15,30300.0,35.3957,35.3957,35.3157,35.3157,30300.0
2014-07-11 10:40:00,44.15,44.17,44.07,44.16,23500.0,35.3157,35.3317,35.2517,35.3237,23500.0
2014-07-11 10:50:00,44.16,44.19,44.06,44.06,36100.0,35.3237,35.3477,35.2437,35.2437,36100.0
2014-07-11 11:00:00,44.06,44.14,44.02,44.14,28400.0,35.2437,35.3077,35.2117,35.3077,28400.0
2014-07-11 11:10:00,44.14,44.16,44.12,44.16,26700.0,35.3077,35.3237,35.2917,35.3237,26700.0
2014-07-11 11:20:00,44.16,44.17,44.14,44.15,18500.0,35.3237,35.3317,35.3077,35.3157,18500.0
2014-07-11 11:30:00,44.15,44.19,44.14,44.17,19200.0,35.3157,35.3477,35.3077,35.3317,19200.0
2014-07-11 11:40:00,44.17,44.18,44.15,44.17,10600.0,35.3317,35.3397,35.3157,35.3317,10600.0
2014-07-11 11:50:00,44.17,44.18,44.15,44.15,15900.0,35.3317,35.3397,35.3157,35.3157,15900.0
2014-07-11 12:00:00,44.15,44.18,44.14,44.17,23200.0,35.3157,35.3397,35.3077,35.3317,23200.0
2014-07-11 12:10:00,44.17,44.18,44.15,44.18,76200.0,35.3317,35.3397,35.3157,35.3397,76200.0
2014-07-11 12:20:00,44.17,44.19,44.17,44.18,11400.0,35.3317,35.3477,35.3317,35.3397,11400.0
2014-07-11 12:30:00,44.19,44.19,44.17,44.18,10400.0,35.3477,35.3477,35.3317,35.3397,10400.0
2014-07-11 12:40:00,44.18,44.18,44.15,44.16,9100.0,35.3397,35.3397,35.3157,35.3237,9100.0
2014-07-11 12:50:00,44.15,44.18,44.13,44.15,10800.0,35.3157,35.3397,35.2997,35.3157,10800.0
2014-07-11 13:00:00,44.16,44.18,44.15,44.16,3700.0,35.3237,35.3397,35.3157,35.3237,3700.0
2014-07-11 13:10:00,44.17,44.17,44.1,44.1,7800.0,35.3317,35.3317,35.2757,35.2757,7800.0
2014-07-11 13:20:00,44.11,44.13,44.1,44.13,13000.0,35.2837,35.2997,35.2757,35.2997,13000.0
2014-07-11 13:30:00,44.12,44.12,44.09,44.11,9900.0,35.2917,35.2917,35.2677,35.2837,9900.0
2014-07-11 13:40:00,44.1,44.11,44.09,44.1,14100.0,35.2757,35.2837,35.2677,35.2757,14100.0
2014-07-11 13:50:00,44.11,44.16,44.09,44.16,25600.0,35.2837,35.3237,35.2677,35.3237,25600.0
2014-07-11 14:00:00,44.16,44.17,44.15,44.16,16900.0,35.3237,35.3317,35.3157,35.3237,16900.0
2014-07-11 14:10:00,44.16,44.2,44.15,44.19,27400.0,35.3237,35.3557,35.3157,35.3477,27400.0
2014-07-11 14:20:00,44.19,44.24,44.19,44.23,14100.0,35.3477,35.3877,35.3477,35.3797,14100.0
2014-07-11 14:30:00,44.22,44.25,44.21,44.25,21800.0,35.3717,35.3957,35.3637,35.3957,21800.0
2014-07-11 14:40:00,44.25,44.25,44.2,44.22,38200.0,35.3957,35.3957,35.3557,35.3717,38200.0
2014-07-11 14:50:00,44.23,44.24,44.22,44.22,15200.0,35.3797,35.3877,35.3717,35.3717,15200.0
2014-07-11 15:00:00,44.23,44.25,44.22,44.25,26500.0,35.3797,35.3957,35.3717,35.3957,26500.0
2014-07-11 15:10:00,44.25,44.3,44.25,44.29,34600.0,35.3957,35.4357,35.3957,35.4277,34600.0
2014-07-11 15:20:00,44.3,44.33,44.28,44.33,42800.0,35.4357,35.4597,35.4197,35.4597,42800.0
2014-07-11 15:30:00,44.32,44.34,44.31,44.32,54400.0,35.4517,35.4677,35.4437,35.4517,54400.0
2014-07-11 15:40:00,44.32,44.35,44.32,44.32,72400.0,35.4517,35.4757,35.4517,35.4517,72400.0
2014-07-11 15:50:00,44.33,44.35,44.3,44.33,121000.0,35.4597,35.4757,35.4357,35.4597,121000.0
2014-07-14 09:30:00,44.49,44.49,44.29,44.32,73200.0,35.5877,35.5877,35.4277,35.4517,73200.0
2014-07-14 09:40:00,44.31,44.4,44.26,44.38,94800.0,35.4437,35.5157,35.4037,35.4997,94800.0
2014-07-14 09:50:00,44.37,44.42,44.36,44.38,98100.0,35.4917,35.5317,35.4837,35.4997,98100.0
2014-07-14 10:00:00,44.37,44.41,44.36,44.4,33700.0,35.4917,35.5237,35.4837,35.5157,33700.0
2014-07-14 10:10:00,44.38,44.41,44.34,44.39,38600.0,35.4997,35.5237,35.4677,35.5077,38600.0
2014-07-14 10:20:00,44.39,44.41,44.37,44.41,30600.0,35.5077,35.5237,35.4917,35.5237,30600.0
2014-07-14 10:30:00,44.41,44.44,44.37,44.38,46800.0,35.5237,35.5477,35.4917,35.4997,46800.0
2014-07-14 10:40:00,44.37,44.37,44.34,44.36,18200.0,35.4917,35.4917,35.4677,35.4837,18200.0
2014-07-14 10:50:00,44.37,44.46,44.37,44.44,31500.0,35.4917,35.5637,35.4917,35.5477,31500.0
2014-07-14 11:00:00,44.43,44.48,44.41,44.47,22600.0,35.5397,35.5797,35.5237,35.5717,22600.0
2014-07-14 11:10:00,44.47,44.47,44.39,44.4,10900.0,35.5717,35.5717,35.5077,35.5157,10900.0
2014-07-14 11:20:00,44.4,44.45,44.39,44.45,19300.0,35.5157,35.5557,35.5077,35.5557,19300.0
2014-07-14 11:30:00,44.45,44.47,44.41,44.44,19600.0,35.5557,35.5717,35.5237,35.5477,19600.0
2014-07-14 11:40:00,44.44,44.45,44.42,44.42,14500.0,35.5477,35.5557,35.5317,35.5317,14500.0
2014-07-14 11:50:00,44.41,44.44,44.4,44.41,16700.0,35.5237,35.5477,35.5157,35.5237,16700.0
2014-07-14 12:00:00,44.42,44.42,44.38,44.41,5700.0,35.5317,35.5317,35.4997,35.5237,5700.0
2014-07-14 12:10:00,44.41,44.41,44.33,44.34,8300.0,35.5237,35.5237,35.4597,35.4677,8300.0
2014-07-14 12:20:00,44.34,44.35,44.34,44.35,20700.0,35.4677,35.4757,35.4677,35.4757,20700.0
2014-07-14 12:30:00,44.34,44.36,44.34,44.36,5200.0,35.4677,35.4837,35.4677,35.4837,5200.0
2014-07-14 12:40:00,44.36,44.39,44.36,44.39,8000.0,35.4837,35.5077,35.4837,35.5077,8000.0
2014-07-14 12:50:00,44.38,44.41,44.38,44.4,13600.0,35.4997,35.5237,35.4997,35.5157,13600.0
2014-07-14 13:00:00,44.4,44.41,44.39,44.41,6100.0,35.5157,35.5237,35.5077,35.5237,6100.0
2014-07-14 13:10:00,44.41,44.41,44.4,44.41,14900.0,35.5237,35.5237,35.5157,35.5237,14900.0
2014-07-14 13:20:00,44.4,44.41,44.4,44.4,9600.0,35.5157,35.5237,35.5157,35.5157,9600.0
2014-07-14 13:30:00,44.4,44.4,44.33,44.35,18100.0,35.5157,35.5157,35.4597,35.4757,18100.0
2014-07-14 13:40:00,44.36,44.38,44.34,44.37,13900.0,35.4837,35.4997,35.4677,35.4917,13900.0
2014-07-14 13:50:00,44.38,44.4,44.37,44.4,10100.0,35.4997,35.5157,35.4917,35.5157,10100.0
2014-07-14 14:00:00,44.4,44.42,44.39,44.42,23600.0,35.5157,35.5317,35.5077,35.5317,23600.0
2014-07-14 14:10:00,44.41,44.42,44.4,44.41,26900.0,35.5237,35.5317,35.5157,35.5237,26900.0
2014-07-14 14:20:00,44.42,44.42,44.41,44.41,11500.0,35.5317,35.5317,35.5237,35.5237,11500.0
2014-07-14 14:30:00,44.41,44.42,44.39,44.42,30100.0,35.5237,35.5317,35.5077,35.5317,30100.0
2014-07-14 14:40:00,44.42,44.42,44.39,44.42,40100.0,35.5317,35.5317,35.5077,35.5317,40100.0
2014-07-14 14:50:00,44.41,44.44,44.39,44.4,36700.0,35.5237,35.5477,35.5077,35.5157,36700.0
2014-07-14 15:00:00,44.4,44.41,44.38,44.41,18100.0,35.5157,35.5237,35.4997,35.5237,18100.0
2014-07-14 15:10:00,44.4,44.41,44.4,44.41,31300.0,35.5157,35.5237,35.5157,35.5237,31300.0
2014-07-14 15:20:00,44.41,44.42,44.4,44.42,18500.0,35.5237,35.5317,35.5157,35.5317,18500.0
2014-07-14 15:30:00,44.41,44.43,44.41,44.41,33300.0,35.5237,35.5397,35.5237,35.5237,33300.0
2014-07-14 15:40:00,44.41,44.42,44.4,44.41,93500.0,35.5237,35.5317,35.5157,35.5237,93500.0
2014-07-14 15:50:00,44.42,44.45,44.39,44.42,205500.0,35.5317,35.5557,35.5077,35.5317,205500.0
2014-07-15 09:30:00,44.36,44.39,44.18,44.39,47600.0,35.4837,35.5077,35.3397,35.5077,47600.0
2014-07-15 09:40:00,44.4,44.56,44.39,44.56,73100.0,35.5157,35.6437,35.5077,35.6437,73100.0
2014-07-15 09:50:00,44.56,44.58,44.47,44.51,31200.0,35.6437,35.6597,35.5717,35.6037,31200.0
2014-07-15 10:00:00,44.51,44.57,44.51,44.56,24700.0,35.6037,35.6517,35.6037,35.6437,24700.0
2014-07-15 10:10:00,44.56,44.59,44.55,44.55,33200.0,35.6437,35.6677,35.6357,35.6357,33200.0
2014-07-15 10:20:00,44.56,44.6,44.55,44.58,25200.0,35.6437,35.6756,35.6357,35.6597,25200.0
2014-07-15 10:30:00,44.57,44.6,44.55,44.56,34700.0,35.6517,35.6756,35.6357,35.6437,34700.0
2014-07-15 10:40:00,44.55,44.58,44.44,44.46,33000.0,35.6357,35.6597,35.5477,35.5637,33000.0
2014-07-15 10:50:00,44.44,44.5,44.44,44.48,10700.0,35.5477,35.5957,35.5477,35.5797,10700.0
2014-07-15 11:00:00,44.46,44.48,44.43,44.48,17600.0,35.5637,35.5797,35.5397,35.5797,17600.0
2014-07-15 11:10:00,44.47,44.56,44.47,44.56,23100.0,35.5717,35.6437,35.5717,35.6437,23100.0
2014-07-15 11:20:00,44.56,44.59,44.53,44.57,15900.0,35.6437,35.6677,35.6197,35.6517,15900.0
2014-07-15 11:30:00,44.57,44.61,44.55,44.61,46800.0,35.6517,35.6836,35.6357,35.6836,46800.0
2014-07-15 11:40:00,44.6,44.6,44.57,44.6,26200.0,35.6756,35.6756,35.6517,35.6756,26200.0
2014-07-15 11:50:00,44.59,44.6,44.57,44.58,29500.0,35.6677,35.6756,35.6517,35.6597,29500.0
2014-07-15 12:00:00,44.58,44.59,44.57,44.58,22500.0,35.6597,35.6677,35.6517,35.6597,22500.0
2014-07-15 12:10:00,44.59,44.59,44.57,44.59,18700.0,35.6677,35.6677,35.6517,35.6677,18700.0
2014-07-15 12:20:00,44.58,44.62,44.58,44.59,54700.0,35.6597,35.6916,35.6597,35.6677,54700.0
2014-07-15 12:30:00,44.6,44.61,44.58,44.59,23000.0,35.6756,35.6836,35.6597,35.6677,23000.0
2014-07-15 12:40:00,44.59,44.62,44.59,44.61,13400.0,35.6677,35.6916,35.6677,35.6836,13400.0
2014-07-15 12:50:00,44.61,44.61,44.58,44.58,13000.0,35.6836,35.6836,35.6597,35.6597,13000.0
2014-07-15 13:00:00,44.58,44.59,44.56,44.58,19100.0,35.6597,35.6677,35.6437,35.6597,19100.0
2014-07-15 13:10:00,44.58,44.62,44.57,44.61,14500.0,35.6597,35.6916,35.6517,35.6836,14500.0
2014-07-15 13:20:00,44.6,44.6,44.58,44.58,32100.0,35.6756,35.6756,35.6597,35.6597,32100.0
2014-07-15 13:30:00,44.58,44.59,44.57,44.57,34400.0,35.6597,35.6677,35.6517,35.6517,34400.0
2014-07-15 13:40:00,44.56,44.56,44.51,44.54,34500.0,35.6437,35.6437,35.6037,35.6277,34500.0
2014-07-15 13:50:00,44.55,44.55,44.46,44.48,36500.0,35.6357,35.6357,35.5637,35.5797,36500.0
2014-07-15 14:00:00,44.48,44.49,44.42,44.43,52600.0,35.5797,35.5877,35.5317,35.5397,52600.0
2014-07-15 14:10:00,44.42,44.48,44.42,44.48,32100.0,35.5317,35.5797,35.5317,35.5797,32100.0
2014-07-15 14:20:00,44.48,44.48,44.45,44.48,14900.0,35.5797,35.5797,35.5557,35.5797,14900.0
2014-07-15 14:30:00,44.48,44.48,44.46,44.48,21400.0,35.5797,35.5797,35.5637,35.5797,21400.0
2014-07-15 14:40:00,44.47,44.48,44.45,44.47,23900.0,35.5717,35.5797,35.5557,35.5717,23900.0
2014-07-15 14:50:00,44.47,44.48,44.45,44.47,23100.0,35.5717,35.5797,35.5557,35.5717,23100.0
2014-07-15 15:00:00,44.47,44.49,44.47,44.47,43200.0,35.5717,35.5877,35.5717,35.5717,43200.0
2014-07-15 15:10:00,44.48,44.49,44.46,44.47,43700.0,35.5797,35.5877,35.5637,35.5717,43700.0
2014-07-15 15:20:00,44.47,44.48,44.45,44.48,15800.0,35.5717,35.5797,35.5557,35.5797,15800.0
2014-07-15 15:30:00,44.48,44.49,44.46,44.49,17200.0,35.5797,35.5877,35.5637,35.5877,17200.0
2014-07-15 15:40:00,44.49,44.53,44.48,44.52,64300.0,35.5877,35.6197,35.5797,35.6117,64300.0
2014-07-15 15:50:00,44.52,44.55,44.51,44.53,105100.0,35.6117,35.6357,35.6037,35.6197,105100.0
2014-07-16 09:30:00,44.55,44.69,44.51,44.61,45200.0,35.6357,35.7476,35.6037,35.6836,45200.0
2014-07-16 09:40:00,44.62,44.62,44.54,44.54,6100.0,35.6916,35.6916,35.6277,35.6277,6100.0
2014-07-16 09:50:00,44.53,44.55,44.46,44.49,10100.0,35.6197,35.6357,35.5637,35.5877,10100.0
2014-07-16 10:00:00,44.49,44.53,44.45,44.51,18700.0,35.5877,35.6197,35.5557,35.6037,18700.0
2014-07-16 10:10:00,44.51,44.52,44.48,44.49,18700.0,35.6037,35.6117,35.5797,35.5877,18700.0
2014-07-16 10:20:00,44.49,44.51,44.43,44.45,28100.0,35.5877,35.6037,35.5397,35.5557,28100.0
2014-07-16 10:30:00,44.46,44.49,44.45,44.47,15800.0,35.5637,35.5877,35.5557,35.5717,15800.0
2014-07-16 10:40:00,44.47,44.5,44.44,44.45,23600.0,35.5717,35.5957,35.5477,35.5557,23600.0
2014-07-16 10:50:00,44.45,44.48,44.44,44.46,34600.0,35.5557,35.5797,35.5477,35.5637,34600.0
2014-07-16 11:00:00,44.46,44.49,44.46,44.48,13200.0,35.5637,35.5877,35.5637,35.5797,13200.0
2014-07-16 11:10:00,44.48,44.49,44.46,44.46,8200.0,35.5797,35.5877,35.5637,35.5637,8200.0
2014-07-16 11:20:00,44.47,44.47,44.44,44.45,9300.0,35.5717,35.5717,35.5477,35.5557,9300.0
2014-07-16 11:30:00,44.45,44.46,44.41,44.41,18500.0,35.5557,35.5637,35.5237,35.5237,18500.0
2014-07-16 11:40:00,44.4,44.43,44.39,44.43,8800.0,35.5157,35.5397,35.5077,35.5397,8800.0
2014-07-16 11:50:00,44.42,44.47,44.41,44.47,9900.0,35.5317,35.5717,35.5237,35.5717,9900.0
2014-07-16 12:00:00,44.46,44.49,44.44,44.48,10100.0,35.5637,35.5877,35.5477,35.5797,10100.0
2014-07-16 12:10:00,44.48,44.49,44.47,44.49,7100.0,35.5797,35.5877,35.5717,35.5877,7100.0
2014-07-16 12:20:00,44.49,44.53,44.49,44.53,10100.0,35.5877,35.6197,35.5877,35.6197,10100.0
2014-07-16 12:30:00,44.53,44.57,44.53,44.57,13300.0,35.6197,35.6517,35.6197,35.6517,13300.0
2014-07-16 12:40:00,44.57,44.57,44.55,44.56,7800.0,35.6517,35.6517,35.6357,35.6437,7800.0
2014-07-16 12:50:00,44.55,44.57,44.55,44.57,3600.0,35.6357,35.6517,35.6357,35.6517,3600.0
2014-07-16 13:00:00,44.57,44.58,44.55,44.56,7600.0,35.6517,35.6597,35.6357,35.6437,7600.0
2014-07-16 13:10:00,44.56,44.58,44.55,44.56,11500.0,35.6437,35.6597,35.6357,35.6437,11500.0
2014-07-16 13:20:00,44.55,44.56,44.54,44.54,12000.0,35.6357,35.6437,35.6277,35.6277,12000.0
2014-07-16 13:30:00,44.55,44.56,44.54,44.55,9300.0,35.6357,35.6437,35.6277,35.6357,9300.0
2014-07-16 13:40:00,44.53,44.57,44.53,44.57,10000.0,35.6197,35.6517,35.6197,35.6517,10000.0
2014-07-16 13:50:00,44.57,44.61,44.57,44.61,37800.0,35.6517,35.6836,35.6517,35.6836,37800.0
2014-07-16 14:00:00,44.62,44.67,44.62,44.66,19600.0,35.6916,35.7316,35.6916,35.7236,19600.0
2014-07-16 14:10:00,44.66,44.69,44.66,44.69,11800.0,35.7236,35.7476,35.7236,35.7476,11800.0
2014-07-16 14:20:00,44.69,44.69,44.65,44.65,12900.0,35.7476,35.7476,35.7156,35.7156,12900.0
2014-07-16 14:30:00,44.65,44.67,44.63,44.63,17700.0,35.7156,35.7316,35.6996,35.6996,17700.0
2014-07-16 14:40:00,44.63,44.63,44.6,44.6,7100.0,35.6996,35.6996,35.6756,35.6756,7100.0
2014-07-16 14:50:00,44.61,44.61,44.57,44.59,20100.0,35.6836,35.6836,35.6517,35.6677,20100.0
2014-07-16 15:00:00,44.58,44.58,44.53,44.54,19000.0,35.6597,35.6597,35.6197,35.6277,19000.0
2014-07-16 15:10:00,44.54,44.59,44.53,44.59,13200.0,35.6277,35.6677,35.6197,35.6677,13200.0
2014-07-16 15:20:00,44.59,44.6,44.57,44.58,28100.0,35.6677,35.6756,35.6517,35.6597,28100.0
2014-07-16 15:30:00,44.59,44.62,44.58,44.61,31000.0,35.6677,35.6916,35.6597,35.6836,31000.0
2014-07-16 15:40:00,44.6,44.63,44.6,44.62,44000.0,35.6756,35.6996,35.6756,35.6916,44000.0
2014-07-16 15:50:00,44.61,44.65,44.6,44.65,84400.0,35.6836,35.7156,35.6756,35.7156,84400.0
2014-07-17 09:30:00,44.45,44.58,44.4,44.4,28500.0,35.5557,35.6597,35.5157,35.5157,28500.0
2014-07-17 09:40:00,44.43,44.58,44.43,44.52,11700.0,35.5397,35.6597,35.5397,35.6117,11700.0
2014-07-17 09:50:00,44.5,44.54,44.49,44.52,4800.0,35.5957,35.6277,35.5877,35.6117,4800.0
2014-07-17 10:00:00,44.51,44.52,44.42,44.45,12000.0,35.6037,35.6117,35.5317,35.5557,12000.0
2014-07-17 10:10:00,44.45,44.5,44.41,44.47,8500.0,35.5557,35.5957,35.5237,35.5717,8500.0
2014-07-17 10:20:00,44.46,44.53,44.46,44.51,17200.0,35.5637,35.6197,35.5637,35.6037,17200.0
2014-07-17 10:30:00,44.51,44.55,44.5,44.51,2500.0,35.6037,35.6357,35.5957,35.6037,2500.0
2014-07-17 10:40:00,44.51,44.56,44.48,44.49,5000.0,35.6037,35.6437,35.5797,35.5877,5000.0
2014-07-17 10:50:00,44.48,44.51,44.46,44.46,8900.0,35.5797,35.6037,35.5637,35.5637,8900.0
2014-07-17 11:00:00,44.46,44.47,44.43,44.44,13100.0,35.5637,35.5717,35.5397,35.5477,13100.0
2014-07-17 11:10:00,44.43,44.45,44.39,44.42,10300.0,35.5397,35.5557,35.5077,35.5317,10300.0
2014-07-17 11:20:00,44.41,44.43,44.3,44.31,13800.0,35.5237,35.5397,35.4357,35.4437,13800.0
2014-07-17 11:30:00,44.3,44.39,44.26,44.35,23700.0,35.4357,35.5077,35.4037,35.4757,23700.0
2014-07-17 11:40:00,44.34,44.36,44.27,44.33,24500.0,35.4677,35.4837,35.4117,35.4597,24500.0
2014-07-17 11:50:00,44.33,44.33,44.3,44.3,10400.0,35.4597,35.4597,35.4357,35.4357,10400.0
2014-07-17 12:00:00,44.3,44.32,44.26,44.32,27100.0,35.4357,35.4517,35.4037,35.4517,27100.0
2014-07-17 12:10:00,44.33,44.36,44.31,44.36,29300.0,35.4597,35.4837,35.4437,35.4837,29300.0
2014-07-17 12:20:00,44.35,44.36,44.31,44.34,8500.0,35.4757,35.4837,35.4437,35.4677,8500.0
2014-07-17 12:30:00,44.35,44.37,44.33,44.35,10000.0,35.4757,35.4917,35.4597,35.4757,10000.0
2014-07-17 12:40:00,44.35,44.35,44.29,44.3,7000.0,35.4757,35.4757,35.4277,35.4357,7000.0
2014-07-17 12:50:00,44.3,44.31,44.28,44.29,3400.0,35.4357,35.4437,35.4197,35.4277,3400.0
2014-07-17 13:00:00,44.29,44.35,44.29,44.35,8700.0,35.4277,35.4757,35.4277,35.4757,8700.0
2014-07-17 13:10:00,44.36,44.4,44.33,44.35,29500.0,35.4837,35.5157,35.4597,35.4757,29500.0
2014-07-17 13:20:00,44.35,44.36,44.31,44.35,5300.0,35.4757,35.4837,35.4437,35.4757,5300.0
2014-07-17 13:30:00,44.35,44.38,44.31,44.31,5400.0,35.4757,35.4997,35.4437,35.4437,5400.0
2014-07-17 13:40:00,44.3,44.35,44.29,44.34,22300.0,35.4357,35.4757,35.4277,35.4677,22300.0
2014-07-17 13:50:00,44.34,44.35,44.32,44.34,12900.0,35.4677,35.4757,35.4517,35.4677,12900.0
2014-07-17 14:00:00,44.33,44.34,44.3,44.3,11300.0,35.4597,35.4677,35.4357,35.4357,11300.0
2014-07-17 14:10:00,44.31,44.35,44.31,44.32,11000.0,35.4437,35.4757,35.4437,35.4517,11000.0
2014-07-17 14:20:00,44.32,44.33,44.28,44.3,17300.0,35.4517,35.4597,35.4197,35.4357,17300.0
2014-07-17 14:30:00,44.3,44.33,44.3,44.32,8100.0,35.4357,35.4597,35.4357,35.4517,8100.0
2014-07-17 14:40:00,44.33,44.34,44.28,44.28,12500.0,35.4597,35.4677,35.4197,35.4197,12500.0
2014-07-17 14:50:00,44.29,44.32,44.27,44.29,10600.0,35.4277,35.4517,35.4117,35.4277,10600.0
2014-07-17 15:00:00,44.3,44.3,44.22,44.23,20300.0,35.4357,35.4357,35.3717,35.3797,20300.0
2014-07-17 15:10:00,44.24,44.26,44.11,44.12,29200.0,35.3877,35.4037,35.2837,35.2917,29200.0
2014-07-17 15:20:00,44.12,44.18,44.12,44.15,15100.0,35.2917,35.3397,35.2917,35.3157,15100.0
2014-07-17 15:30:00,44.15,44.16,44.11,44.13,41900.0,35.3157,35.3237,35.2837,35.2997,41900.0
2014-07-17 15:40:00,44.13,44.14,44.09,44.14,75000.0,35.2997,35.3077,35.2677,35.3077,75000.0
2014-07-17 15:50:00,44.14,44.17,44.07,44.07,145100.0,35.3077,35.3317,35.2517,35.2517,145100.0
2014-07-18 09:30:00,44.23,44.24,44.0,44.02,154300.0,35.3797,35.3877,35.1957,35.2117,154300.0
2014-07-18 09:40:00,44.02,44.12,44.01,44.09,9800.0,35.2117,35.2917,35.2037,35.2677,9800.0
2014-07-18 09:50:00,44.08,44.11,44.04,44.08,11100.0,35.2597,35.2837,35.2277,35.2597,11100.0
2014-07-18 10:00:00,44.08,44.13,44.04,44.09,9000.0,35.2597,35.2997,35.2277,35.2677,9000.0
2014-07-18 10:10:00,44.11,44.21,44.09,44.18,15200.0,35.2837,35.3637,35.2677,35.3397,15200.0
2014-07-18 10:20:00,44.18,44.21,44.16,44.2,8800.0,35.3397,35.3637,35.3237,35.3557,8800.0
2014-07-18 10:30:00,44.21,44.24,44.21,44.23,8300.0,35.3637,35.3877,35.3637,35.3797,8300.0
2014-07-18 10:40:00,44.23,44.23,44.16,44.21,15100.0,35.3797,35.3797,35.3237,35.3637,15100.0
2014-07-18 10:50:00,44.21,44.31,44.21,44.29,12700.0,35.3637,35.4437,35.3637,35.4277,12700.0
2014-07-18 11:00:00,44.3,44.3,44.22,44.25,6900.0,35.4357,35.4357,35.3717,35.3957,6900.0
2014-07-18 11:10:00,44.25,44.29,44.24,44.26,6700.0,35.3957,35.4277,35.3877,35.4037,6700.0
2014-07-18 11:20:00,44.25,44.28,44.23,44.24,7500.0,35.3957,35.4197,35.3797,35.3877,7500.0
2014-07-18 11:30:00,44.24,44.33,44.24,44.33,13100.0,35.3877,35.4597,35.3877,35.4597,13100.0
2014-07-18 11:40:00,44.32,44.35,44.31,44.35,9300.0,35.4517,35.4757,35.4437,35.4757,9300.0
2014-07-18 11:50:00,44.35,44.35,44.32,44.33,5500.0,35.4757,35.4757,35.4517,35.4597,5500.0
2014-07-18 12:00:00,44.34,44.35,44.31,44.34,8700.0,35.4677,35.4757,35.4437,35.4677,8700.0
2014-07-18 12:10:00,44.33,44.35,44.32,44.33,6500.0,35.4597,35.4757,35.4517,35.4597,6500.0
2014-07-18 12:20:00,44.34,44.42,44.34,44.41,28000.0,35.4677,35.5317,35.4677,35.5237,28000.0
2014-07-18 12:30:00,44.4,44.46,44.4,44.46,11500.0,35.5157,35.5637,35.5157,35.5637,11500.0
2014-07-18 12:40:00,44.46,44.48,44.45,44.48,11600.0,35.5637,35.5797,35.5557,35.5797,11600.0
2014-07-18 12:50:00,44.48,44.49,44.47,44.48,8000.0,35.5797,35.5877,35.5717,35.5797,8000.0
2014-07-18 13:00:00,44.49,44.49,44.45,44.47,6600.0,35.5877,35.5877,35.5557,35.5717,6600.0
2014-07-18 13:10:00,44.47,44.49,44.44,44.47,9000.0,35.5717,35.5877,35.5477,35.5717,9000.0
2014-07-18 13:20:00,44.46,44.47,44.41,44.42,12900.0,35.5637,35.5717,35.5237,35.5317,12900.0
2014-07-18 13:30:00,44.44,44.46,44.41,44.46,9100.0,35.5477,35.5637,35.5237,35.5637,9100.0
2014-07-18 13:40:00,44.46,44.48,44.45,44.45,12200.0,35.5637,35.5797,35.5557,35.5557,12200.0
2014-07-18 13:50:00,44.45,44.48,44.44,44.45,6000.0,35.5557,35.5797,35.5477,35.5557,6000.0
2014-07-18 14:00:00,44.46,44.47,44.42,44.42,6000.0,35.5637,35.5717,35.5317,35.5317,6000.0
2014-07-18 14:10:00,44.42,44.44,44.42,44.44,8700.0,35.5317,35.5477,35.5317,35.5477,8700.0
2014-07-18 14:20:00,44.43,44.48,44.43,44.47,9500.0,35.5397,35.5797,35.5397,35.5717,9500.0
2014-07-18 14:30:00,44.47,44.5,44.47,44.48,17200.0,35.5717,35.5957,35.5717,35.5797,17200.0
2014-07-18 14:40:00,44.49,44.49,44.46,44.46,6500.0,35.5877,35.5877,35.5637,35.5637,6500.0
2014-07-18 14:50:00,44.47,44.48,44.45,44.45,11200.0,35.5717,35.5797,35.5557,35.5557,11200.0
2014-07-18 15:00:00,44.45,44.49,44.43,44.48,23500.0,35.5557,35.5877,35.5397,35.5797,23500.0
2014-07-18 15:10:00,44.48,44.49,44.44,44.47,21700.0,35.5797,35.5877,35.5477,35.5717,21700.0
2014-07-18 15:20:00,44.46,44.49,44.44,44.44,22300.0,35.5637,35.5877,35.5477,35.5477,22300.0
2014-07-18 15:30:00,44.44,44.47,44.43,44.44,12500.0,35.5477,35.5717,35.5397,35.5477,12500.0
2014-07-18 15:40:00,44.43,44.44,44.4,44.41,30200.0,35.5397,35.5477,35.5157,35.5237,30200.0
2014-07-18 15:50:00,44.41,44.45,44.41,44.43,77700.0,35.5237,35.5557,35.5237,35.5397,77700.0
2014-07-21 09:30:00,44.37,44.43,44.22,44.26,39900.0,35.4917,35.5397,35.3717,35.4037,39900.0
2014-07-21 09:40:00,44.24,44.34,44.22,44.3,5900.0,35.3877,35.4677,35.3717,35.4357,5900.0
2014-07-21 09:50:00,44.31,44.38,44.29,44.38,7900.0,35.4437,35.4997,35.4277,35.4997,7900.0
2014-07-21 10:00:00,44.39,44.4,44.31,44.31,13100.0,35.5077,35.5157,35.4437,35.4437,13100.0
2014-07-21 10:10:00,44.31,44.31,44.25,44.27,22700.0,35.4437,35.4437,35.3957,35.4117,22700.0
2014-07-21 10:20:00,44.28,44.29,44.16,44.18,35500.0,35.4197,35.4277,35.3237,35.3397,35500.0
2014-07-21 10:30:00,44.18,44.18,44.11,44.12,37200.0,35.3397,35.3397,35.2837,35.2917,37200.0
2014-07-21 10:40:00,44.13,44.14,44.05,44.08,22000.0,35.2997,35.3077,35.2357,35.2597,22000.0
2014-07-21 10:50:00,44.08,44.1,44.05,44.09,16200.0,35.2597,35.2757,35.2357,35.2677,16200.0
2014-07-21 11:00:00,44.08,44.18,44.05,44.14,26000.0,35.2597,35.3397,35.2357,35.3077,26000.0
2014-07-21 11:10:00,44.12,44.16,44.12,44.14,15200.0,35.2917,35.3237,35.2917,35.3077,15200.0
2014-07-21 11:20:00,44.13,44.15,44.12,44.14,12700.0,35.2997,35.3157,35.2917,35.3077,12700.0
2014-07-21 11:30:00,44.14,44.22,44.13,44.21,29000.0,35.3077,35.3717,35.2997,35.3637,29000.0
2014-07-21 11:40:00,44.22,44.23,44.17,44.19,20000.0,35.3717,35.3797,35.3317,35.3477,20000.0
2014-07-21 11:50:00,44.2,44.31,44.2,44.31,15700.0,35.3557,35.4437,35.3557,35.4437,15700.0
2014-07-21 12:00:00,44.3,44.31,44.22,44.23,18800.0,35.4357,35.4437,35.3717,35.3797,18800.0
2014-07-21 12:10:00,44.22,44.27,44.22,44.26,8200.0,35.3717,35.4117,35.3717,35.4037,8200.0
2014-07-21 12:20:00,44.25,44.26,44.25,44.26,6000.0,35.3957,35.4037,35.3957,35.4037,6000.0
2014-07-21 12:30:00,44.26,44.28,44.25,44.27,6100.0,35.4037,35.4197,35.3957,35.4117,6100.0
2014-07-21 12:40:00,44.27,44.31,44.24,44.27,27800.0,35.4117,35.4437,35.3877,35.4117,27800.0
2014-07-21 12:50:00,44.28,44.31,44.26,44.31,24400.0,35.4197,35.4437,35.4037,35.4437,24400.0
2014-07-21 13:00:00,44.31,44.36,44.3,44.36,23100.0,35.4437,35.4837,35.4357,35.4837,23100.0
2014-07-21 13:10:00,44.36,44.4,44.36,44.4,10500.0,35.4837,35.5157,35.4837,35.5157,10500.0
2014-07-21 13:20:00,44.4,44.4,44.39,44.4,11500.0,35.5157,35.5157,35.5077,35.5157,11500.0
2014-07-21 13:30:00,44.4,44.4,44.39,44.4,9200.0,35.5157,35.5157,35.5077,35.5157,9200.0
2014-07-21 13:40:00,44.4,44.4,44.39,44.4,26500.0,35.5157,35.5157,35.5077,35.5157,26500.0
2014-07-21 13:50:00,44.4,44.45,44.4,44.45,21100.0,35.5157,35.5557,35.5157,35.5557,21100.0
2014-07-21 14:00:00,44.45,44.48,44.45,44.47,12100.0,35.5557,35.5797,35.5557,35.5717,12100.0
2014-07-21 14:10:00,44.47,44.47,44.44,44.45,10500.0,35.5717,35.5717,35.5477,35.5557,10500.0
2014-07-21 14:20:00,44.45,44.53,44.45,44.52,32600.0,35.5557,35.6197,35.5557,35.6117,32600.0
2014-07-21 14:30:00,44.52,44.52,44.47,44.5,25000.0,35.6117,35.6117,35.5717,35.5957,25000.0
2014-07-21 14:40:00,44.5,44.51,44.49,44.51,13100.0,35.5957,35.6037,35.5877,35.6037,13100.0
2014-07-21 14:50:00,44.51,44.53,44.5,44.51,22900.0,35.6037,35.6197,35.5957,35.6037,22900.0
2014-07-21 15:00:00,44.5,44.57,44.5,44.57,25100.0,35.5957,35.6517,35.5957,35.6517,25100.0
2014-07-21 15:10:00,44.58,44.58,44.53,44.57,22500.0,35.6597,35.6597,35.6197,35.6517,22500.0
2014-07-21 15:20:00,44.57,44.58,44.55,44.58,17000.0,35.6517,35.6597,35.6357,35.6597,17000.0
2014-07-21 15:30:00,44.57,44.58,44.51,44.54,44300.0,35.6517,35.6597,35.6037,35.6277,44300.0
2014-07-21 15:40:00,44.54,44.54,44.5,44.51,51500.0,35.6277,35.6277,35.5957,35.6037,51500.0
2014-07-21 15:50:00,44.51,44.53,44.48,44.49,81100.0,35.6037,35.6197,35.5797,35.5877,81100.0
2014-07-22 09:30:00,44.55,44.66,44.42,44.57,32000.0,35.6357,35.7236,35.5317,35.6517,32000.0
2014-07-22 09:40:00,44.6,44.6,44.46,44.47,15100.0,35.6756,35.6756,35.5637,35.5717,15100.0
2014-07-22 09:50:00,44.49,44.55,44.48,44.48,13600.0,35.5877,35.6357,35.5797,35.5797,13600.0
2014-07-22 10:00:00,44.48,44.55,44.47,44.54,17000.0,35.5797,35.6357,35.5717,35.6277,17000.0
2014-07-22 10:10:00,44.54,44.54,44.42,44.42,21000.0,35.6277,35.6277,35.5317,35.5317,21000.0
2014-07-22 10:20:00,44.43,44.47,44.37,44.37,17600.0,35.5397,35.5717,35.4917,35.4917,17600.0
2014-07-22 10:30:00,44.38,44.46,44.36,44.38,25700.0,35.4997,35.5637,35.4837,35.4997,25700.0
2014-07-22 10:40:00,44.38,44.44,44.36,44.43,27100.0,35.4997,35.5477,35.4837,35.5397,27100.0
2014-07-22 10:50:00,44.44,44.45,44.42,44.44,13000.0,35.5477,35.5557,35.5317,35.5477,13000.0
2014-07-22 11:00:00,44.44,44.5,44.44,44.45,19100.0,35.5477,35.5957,35.5477,35.5557,19100.0
2014-07-22 11:10:00,44.47,44.49,44.43,44.48,30800.0,35.5717,35.5877,35.5397,35.5797,30800.0
2014-07-22 11:20:00,44.47,44.52,44.46,44.46,15200.0,35.5717,35.6117,35.5637,35.5637,15200.0
2014-07-22 11:30:00,44.46,44.5,44.43,44.47,18600.0,35.5637,35.5957,35.5397,35.5717,18600.0
2014-07-22 11:40:00,44.47,44.48,44.44,44.46,17900.0,35.5717,35.5797,35.5477,35.5637,17900.0
2014-07-22 11:50:00,44.46,44.46,44.42,44.43,28000.0,35.5637,35.5637,35.5317,35.5397,28000.0
2014-07-22 12:00:00,44.42,44.43,44.39,44.41,19100.0,35.5317,35.5397,35.5077,35.5237,19100.0
2014-07-22 12:10:00,44.42,44.43,44.39,44.41,7600.0,35.5317,35.5397,35.5077,35.5237,7600.0
2014-07-22 12:20:00,44.42,44.45,44.4,44.44,10200.0,35.5317,35.5557,35.5157,35.5477,10200.0
2014-07-22 12:30:00,44.44,44.44,44.39,44.42,8900.0,35.5477,35.5477,35.5077,35.5317,8900.0
2014-07-22 12:40:00,44.41,44.41,44.39,44.39,17900.0,35.5237,35.5237,35.5077,35.5077,17900.0
2014-07-22 12:50:00,44.4,44.4,44.35,44.38,22200.0,35.5157,35.5157,35.4757,35.4997,22200.0
2014-07-22 13:00:00,44.38,44.39,44.36,44.37,11400.0,35.4997,35.5077,35.4837,35.4917,11400.0
2014-07-22 13:10:00,44.37,44.4,44.36,44.39,7500.0,35.4917,35.5157,35.4837,35.5077,7500.0
2014-07-22 13:20:00,44.38,44.4,44.37,44.4,9000.0,35.4997,35.5157,35.4917,35.5157,9000.0
2014-07-22 13:30:00,44.4,44.41,44.39,44.4,7200.0,35.5157,35.5237,35.5077,35.5157,7200.0
2014-07-22 13:40:00,44.39,44.42,44.39,44.41,11800.0,35.5077,35.5317,35.5077,35.5237,11800.0
2014-07-22 13:50:00,44.41,44.42,44.39,44.4,12100.0,35.5237,35.5317,35.5077,35.5157,12100.0
2014-07-22 14:00:00,44.41,44.41,44.38,44.41,11500.0,35.5237,35.5237,35.4997,35.5237,11500.0
2014-07-22 14:10:00,44.41,44.45,44.4,44.45,12200.0,35.5237,35.5557,35.5157,35.5557,12200.0
2014-07-22 14:20:00,44.45,44.47,44.44,44.47,16800.0,35.5557,35.5717,35.5477,35.5717,16800.0
2014-07-22 14:30:00,44.46,44.46,44.44,44.46,18900.0,35.5637,35.5637,35.5477,35.5637,18900.0
2014-07-22 14:40:00,44.45,44.47,44.38,44.38,39300.0,35.5557,35.5717,35.4997,35.4997,39300.0
2014-07-22 14:50:00,44.38,44.4,44.35,44.4,31200.0,35.4997,35.5157,35.4757,35.5157,31200.0
2014-07-22 15:00:00,44.41,44.44,44.4,44.44,16400.0,35.5237,35.5477,35.5157,35.5477,16400.0
2014-07-22 15:10:00,44.44,44.51,44.43,44.48,71600.0,35.5477,35.6037,35.5397,35.5797,71600.0
2014-07-22 15:20:00,44.49,44.52,44.48,44.51,21000.0,35.5877,35.6117,35.5797,35.6037,21000.0
2014-07-22 15:30:00,44.51,44.53,44.47,44.49,28100.0,35.6037,35.6197,35.5717,35.5877,28100.0
2014-07-22 15:40:00,44.48,44.5,44.47,44.47,28600.0,35.5797,35.5957,35.5717,35.5717,28600.0
2014-07-22 15:50:00,44.48,44.53,44.48,44.51,122300.0,35.5797,35.6197,35.5797,35.6037,122300.0
2014-07-23 09:30:00,44.51,44.57,44.44,44.44,21600.0,35.6037,35.6517,35.5477,35.5477,21600.0
2014-07-23 09:40:00,44.43,44.43,44.33,44.4,8600.0,35.5397,35.5397,35.4597,35.5157,8600.0
2014-07-23 09:50:00,44.39,44.4,44.28,44.31,6900.0,35.5077,35.5157,35.4197,35.4437,6900.0
2014-07-23 10:00:00,44.31,44.32,44.28,44.32,12300.0,35.4437,35.4517,35.4197,35.4517,12300.0
2014-07-23 10:10:00,44.34,44.37,44.32,44.37,5300.0,35.4677,35.4917,35.4517,35.4917,5300.0
2014-07-23 10:20:00,44.37,44.43,44.36,44.41,6400.0,35.4917,35.5397,35.4837,35.5237,6400.0
2014-07-23 10:30:00,44.4,44.45,44.4,44.44,9500.0,35.5157,35.5557,35.5157,35.5477,9500.0
2014-07-23 10:40:00,44.45,44.47,44.39,44.41,8600.0,35.5557,35.5717,35.5077,35.5237,8600.0
2014-07-23 10:50:00,44.4,44.4,44.33,44.34,6900.0,35.5157,35.5157,35.4597,35.4677,6900.0
2014-07-23 11:00:00,44.34,44.4,44.34,44.36,15900.0,35.4677,35.5157,35.4677,35.4837,15900.0
2014-07-23 11:10:00,44.36,44.39,44.35,44.38,7500.0,35.4837,35.5077,35.4757,35.4997,7500.0
2014-07-23 11:20:00,44.38,44.45,44.38,44.45,18900.0,35.4997,35.5557,35.4997,35.5557,18900.0
2014-07-23 11:30:00,44.45,44.48,44.43,44.43,20400.0,35.5557,35.5797,35.5397,35.5397,20400.0
2014-07-23 11:40:00,44.43,44.47,44.41,44.46,13900.0,35.5397,35.5717,35.5237,35.5637,13900.0
2014-07-23 11:50:00,44.46,44.49,44.43,44.47,6900.0,35.5637,35.5877,35.5397,35.5717,6900.0
2014-07-23 12:00:00,44.48,44.51,44.48,44.5,5700.0,35.5797,35.6037,35.5797,35.5957,5700.0
2014-07-23 12:10:00,44.5,44.54,44.5,44.5,8000.0,35.5957,35.6277,35.5957,35.5957,8000.0
2014-07-23 12:20:00,44.51,44.51,44.44,44.44,12600.0,35.6037,35.6037,35.5477,35.5477,12600.0
2014-07-23 12:30:00,44.44,44.47,44.4,44.41,16400.0,35.5477,35.5717,35.5157,35.5237,16400.0
2014-07-23 12:40:00,44.39,44.41,44.39,44.41,5100.0,35.5077,35.5237,35.5077,35.5237,5100.0
2014-07-23 12:50:00,44.41,44.41,44.37,44.4,9200.0,35.5237,35.5237,35.4917,35.5157,9200.0
2014-07-23 13:00:00,44.41,44.41,44.39,44.39,6400.0,35.5237,35.5237,35.5077,35.5077,6400.0
2014-07-23 13:10:00,44.37,44.4,44.37,44.37,8400.0,35.4917,35.5157,35.4917,35.4917,8400.0
2014-07-23 13:20:00,44.38,44.4,44.37,44.4,8900.0,35.4997,35.5157,35.4917,35.5157,8900.0
2014-07-23 13:30:00,44.4,44.4,44.37,44.4,7300.0,35.5157,35.5157,35.4917,35.5157,7300.0
2014-07-23 13:40:00,44.4,44.45,44.4,44.45,8500.0,35.5157,35.5557,35.5157,35.5557,8500.0
2014-07-23 13:50:00,44.44,44.45,44.4,44.43,9800.0,35.5477,35.5557,35.5157,35.5397,9800.0
2014-07-23 14:00:00,44.42,44.42,44.36,44.38,9100.0,35.5317,35.5317,35.4837,35.4997,9100.0
2014-07-23 14:10:00,44.38,44.4,44.34,44.34,6700.0,35.4997,35.5157,35.4677,35.4677,6700.0
2014-07-23 14:20:00,44.34,44.37,44.34,44.35,7700.0,35.4677,35.4917,35.4677,35.4757,7700.0
2014-07-23 14:30:00,44.35,44.38,44.35,44.38,7600.0,35.4757,35.4997,35.4757,35.4997,7600.0
2014-07-23 14:40:00,44.39,44.39,44.37,44.39,9700.0,35.5077,35.5077,35.4917,35.5077,9700.0
2014-07-23 14:50:00,44.39,44.39,44.34,44.37,16700.0,35.5077,35.5077,35.4677,35.4917,16700.0
2014-07-23 15:00:00,44.37,44.37,44.31,44.31,32200.0,35.4917,35.4917,35.4437,35.4437,32200.0
2014-07-23 15:10:00,44.32,44.36,44.31,44.36,38900.0,35.4517,35.4837,35.4437,35.4837,38900.0
2014-07-23 15:20:00,44.35,44.38,44.35,44.38,14600.0,35.4757,35.4997,35.4757,35.4997,14600.0
2014-07-23 15:30:00,44.38,44.39,44.33,44.34,38900.0,35.4997,35.5077,35.4597,35.4677,38900.0
2014-07-23 15:40:00,44.34,44.35,44.3,44.32,50700.0,35.4677,35.4757,35.4357,35.4517,50700.0
2014-07-23 15:50:00,44.32,44.32,44.28,44.29,101900.0,35.4517,35.4517,35.4197,35.4277,101900.0
2014-07-24 09:30:00,44.33,44.33,44.15,44.18,17500.0,35.4597,35.4597,35.3157,35.3397,17500.0
2014-07-24 09:40:00,44.19,44.35,44.18,44.34,13000.0,35.3477,35.4757,35.3397,35.4677,13000.0
2014-07-24 09:50:00,44.33,44.34,44.15,44.17,12500.0,35.4597,35.4677,35.3157,35.3317,12500.0
2014-07-24 10:00:00,44.16,44.2,44.12,44.17,15800.0,35.3237,35.3557,35.2917,35.3317,15800.0
2014-07-24 10:10:00,44.17,44.21,44.14,44.15,29200.0,35.3317,35.3637,35.3077,35.3157,29200.0
2014-07-24 10:20:00,44.15,44.16,44.13,44.15,14900.0,35.3157,35.3237,35.2997,35.3157,14900.0
2014-07-24 10:30:00,44.15,44.27,44.15,44.26,21200.0,35.3157,35.4117,35.3157,35.4037,21200.0
2014-07-24 10:40:00,44.25,44.3,44.24,44.3,37700.0,35.3957,35.4357,35.3877,35.4357,37700.0
2014-07-24 10:50:00,44.29,44.3,44.25,44.29,16100.0,35.4277,35.4357,35.3957,35.4277,16100.0
2014-07-24 11:00:00,44.29,44.33,44.28,44.33,10800.0,35.4277,35.4597,35.4197,35.4597,10800.0
2014-07-24 11:10:00,44.33,44.34,44.3,44.3,8100.0,35.4597,35.4677,35.4357,35.4357,8100.0
2014-07-24 11:20:00,44.3,44.33,44.29,44.33,8800.0,35.4357,35.4597,35.4277,35.4597,8800.0
2014-07-24 11:30:00,44.33,44.34,44.29,44.29,16900.0,35.4597,35.4677,35.4277,35.4277,16900.0
2014-07-24 11:40:00,44.29,44.3,44.25,44.25,7400.0,35.4277,35.4357,35.3957,35.3957,7400.0
2014-07-24 11:50:00,44.25,44.26,44.24,44.24,11200.0,35.3957,35.4037,35.3877,35.3877,11200.0
2014-07-24 12:00:00,44.24,44.24,44.21,44.21,6700.0,35.3877,35.3877,35.3637,35.3637,6700.0
2014-07-24 12:10:00,44.21,44.22,44.19,44.2,18200.0,35.3637,35.3717,35.3477,35.3557,18200.0
2014-07-24 12:20:00,44.21,44.24,44.2,44.23,14100.0,35.3637,35.3877,35.3557,35.3797,14100.0
2014-07-24 12:30:00,44.22,44.23,44.19,44.22,8600.0,35.3717,35.3797,35.3477,35.3717,8600.0
2014-07-24 12:40:00,44.21,44.24,44.21,44.24,5100.0,35.3637,35.3877,35.3637,35.3877,5100.0
2014-07-24 12:50:00,44.23,44.26,44.23,44.26,7400.0,35.3797,35.4037,35.3797,35.4037,7400.0
2014-07-24 13:00:00,44.25,44.26,44.21,44.23,12900.0,35.3957,35.4037,35.3637,35.3797,12900.0
2014-07-24 13:10:00,44.23,44.25,44.23,44.24,12300.0,35.3797,35.3957,35.3797,35.3877,12300.0
2014-07-24 13:20:00,44.25,44.27,44.23,44.27,10500.0,35.3957,35.4117,35.3797,35.4117,10500.0
2014-07-24 13:30:00,44.26,44.27,44.23,44.24,8000.0,35.4037,35.4117,35.3797,35.3877,8000.0
2014-07-24 13:40:00,44.23,44.27,44.23,44.27,8700.0,35.3797,35.4117,35.3797,35.4117,8700.0
2014-07-24 13:50:00,44.27,44.31,44.26,44.31,14300.0,35.4117,35.4437,35.4037,35.4437,14300.0
2014-07-24 14:00:00,44.31,44.32,44.29,44.31,16000.0,35.4437,35.4517,35.4277,35.4437,16000.0
2014-07-24 14:10:00,44.31,44.33,44.29,44.32,21400.0,35.4437,35.4597,35.4277,35.4517,21400.0
2014-07-24 14:20:00,44.32,44.36,44.31,44.34,22500.0,35.4517,35.4837,35.4437,35.4677,22500.0
2014-07-24 14:30:00,44.34,44.36,44.31,44.34,19800.0,35.4677,35.4837,35.4437,35.4677,19800.0
2014-07-24 14:40:00,44.33,44.34,44.31,44.32,13700.0,35.4597,35.4677,35.4437,35.4517,13700.0
2014-07-24 14:50:00,44.31,44.32,44.29,44.29,7300.0,35.4437,35.4517,35.4277,35.4277,7300.0
2014-07-24 15:00:00,44.29,44.29,44.24,44.25,22900.0,35.4277,35.4277,35.3877,35.3957,22900.0
2014-07-24 15:10:00,44.25,44.29,44.23,44.27,33900.0,35.3957,35.4277,35.3797,35.4117,33900.0
2014-07-24 15:20:00,44.27,44.29,44.24,44.26,27300.0,35.4117,35.4277,35.3877,35.4037,27300.0
2014-07-24 15:30:00,44.26,44.31,44.24,44.31,63800.0,35.4037,35.4437,35.3877,35.4437,63800.0
2014-07-24 15:40:00,44.31,44.34,44.29,44.32,63800.0,35.4437,35.4677,35.4277,35.4517,63800.0
2014-07-24 15:50:00,44.32,44.33,44.28,44.31,150400.0,35.4517,35.4597,35.4197,35.4437,150400.0
2014-07-25 09:30:00,44.25,44.45,44.16,44.43,45900.0,35.3957,35.5557,35.3237,35.5397,45900.0
2014-07-25 09:40:00,44.41,44.46,44.38,44.42,12700.0,35.5237,35.5637,35.4997,35.5317,12700.0
2014-07-25 09:50:00,44.44,44.56,44.43,44.56,29200.0,35.5477,35.6437,35.5397,35.6437,29200.0
2014-07-25 10:00:00,44.55,44.58,44.5,44.54,33200.0,35.6357,35.6597,35.5957,35.6277,33200.0
2014-07-25 10:10:00,44.54,44.55,44.49,44.54,30600.0,35.6277,35.6357,35.5877,35.6277,30600.0
2014-07-25 10:20:00,44.53,44.57,44.49,44.51,21300.0,35.6197,35.6517,35.5877,35.6037,21300.0
2014-07-25 10:30:00,44.52,44.57,44.47,44.56,29800.0,35.6117,35.6517,35.5717,35.6437,29800.0
2014-07-25 10:40:00,44.56,44.56,44.5,44.52,66200.0,35.6437,35.6437,35.5957,35.6117,66200.0
2014-07-25 10:50:00,44.53,44.54,44.5,44.53,34700.0,35.6197,35.6277,35.5957,35.6197,34700.0
2014-07-25 11:00:00,44.54,44.54,44.49,44.54,33000.0,35.6277,35.6277,35.5877,35.6277,33000.0
2014-07-25 11:10:00,44.54,44.54,44.47,44.48,55500.0,35.6277,35.6277,35.5717,35.5797,55500.0
2014-07-25 11:20:00,44.47,44.48,44.42,44.43,21100.0,35.5717,35.5797,35.5317,35.5397,21100.0
2014-07-25 11:30:00,44.44,44.44,44.37,44.4,14700.0,35.5477,35.5477,35.4917,35.5157,14700.0
2014-07-25 11:40:00,44.39,44.41,44.37,44.4,42700.0,35.5077,35.5237,35.4917,35.5157,42700.0
2014-07-25 11:50:00,44.39,44.42,44.39,44.42,28400.0,35.5077,35.5317,35.5077,35.5317,28400.0
2014-07-25 12:00:00,44.42,44.45,44.42,44.45,8700.0,35.5317,35.5557,35.5317,35.5557,8700.0
2014-07-25 12:10:00,44.44,44.46,44.42,44.44,17300.0,35.5477,35.5637,35.5317,35.5477,17300.0
2014-07-25 12:20:00,44.43,44.44,44.42,44.42,19800.0,35.5397,35.5477,35.5317,35.5317,19800.0
2014-07-25 12:30:00,44.43,44.43,44.42,44.43,7100.0,35.5397,35.5397,35.5317,35.5397,7100.0
2014-07-25 12:40:00,44.43,44.46,44.41,44.45,29100.0,35.5397,35.5637,35.5237,35.5557,29100.0
2014-07-25 12:50:00,44.46,44.46,44.41,44.42,14900.0,35.5637,35.5637,35.5237,35.5317,14900.0
2014-07-25 13:00:00,44.42,44.42,44.31,44.31,12700.0,35.5317,35.5317,35.4437,35.4437,12700.0
2014-07-25 13:10:00,44.31,44.33,44.29,44.3,10500.0,35.4437,35.4597,35.4277,35.4357,10500.0
2014-07-25 13:20:00,44.29,44.29,44.2,44.21,10700.0,35.4277,35.4277,35.3557,35.3637,10700.0
2014-07-25 13:30:00,44.21,44.21,44.14,44.2,28100.0,35.3637,35.3637,35.3077,35.3557,28100.0
2014-07-25 13:40:00,44.2,44.24,44.19,44.21,10400.0,35.3557,35.3877,35.3477,35.3637,10400.0
2014-07-25 13:50:00,44.2,44.21,44.16,44.16,8100.0,35.3557,35.3637,35.3237,35.3237,8100.0
2014-07-25 14:00:00,44.16,44.19,44.14,44.18,14100.0,35.3237,35.3477,35.3077,35.3397,14100.0
2014-07-25 14:10:00,44.18,44.21,44.18,44.21,12300.0,35.3397,35.3637,35.3397,35.3637,12300.0
2014-07-25 14:20:00,44.22,44.24,44.21,44.22,8800.0,35.3717,35.3877,35.3637,35.3717,8800.0
2014-07-25 14:30:00,44.22,44.23,44.2,44.22,8700.0,35.3717,35.3797,35.3557,35.3717,8700.0
2014-07-25 14:40:00,44.22,44.26,44.22,44.26,8900.0,35.3717,35.4037,35.3717,35.4037,8900.0
2014-07-25 14:50:00,44.26,44.27,44.13,44.15,34600.0,35.4037,35.4117,35.2997,35.3157,34600.0
2014-07-25 15:00:00,44.15,44.16,44.11,44.14,27900.0,35.3157,35.3237,35.2837,35.3077,27900.0
2014-07-25 15:10:00,44.14,44.16,44.11,44.12,20800.0,35.3077,35.3237,35.2837,35.2917,20800.0
2014-07-25 15:20:00,44.12,44.13,44.08,44.09,23500.0,35.2917,35.2997,35.2597,35.2677,23500.0
2014-07-25 15:30:00,44.09,44.09,44.05,44.08,45900.0,35.2677,35.2677,35.2357,35.2597,45900.0
2014-07-25 15:40:00,44.07,44.11,44.07,44.11,29700.0,35.2517,35.2837,35.2517,35.2837,29700.0
2014-07-25 15:50:00,44.11,44.12,44.08,44.09,106700.0,35.2837,35.2917,35.2597,35.2677,106700.0
2014-07-28 09:30:00,44.0,44.17,43.75,43.81,64000.0,35.1957,35.3317,34.9957,35.0437,64000.0
2014-07-28 09:40:00,43.78,43.8,43.61,43.69,31700.0,35.0197,35.0357,34.8837,34.9477,31700.0
2014-07-28 09:50:00,43.68,43.73,43.58,43.62,40700.0,34.9397,34.9797,34.8597,34.8917,40700.0
2014-07-28 10:00:00,43.64,43.64,43.54,43.61,34700.0,34.9077,34.9077,34.8278,34.8837,34700.0
2014-07-28 10:10:00,43.6,43.68,43.58,43.59,20900.0,34.8757,34.9397,34.8597,34.8677,20900.0
2014-07-28 10:20:00,43.59,43.65,43.58,43.64,18900.0,34.8677,34.9157,34.8597,34.9077,18900.0
2014-07-28 10:30:00,43.65,43.65,43.52,43.55,64600.0,34.9157,34.9157,34.8118,34.8358,64600.0
2014-07-28 10:40:00,43.53,43.61,43.53,43.55,42700.0,34.8198,34.8837,34.8198,34.8358,42700.0
2014-07-28 10:50:00,43.55,43.63,43.55,43.58,31000.0,34.8358,34.8997,34.8358,34.8597,31000.0
2014-07-28 11:00:00,43.6,43.63,43.59,43.62,34100.0,34.8757,34.8997,34.8677,34.8917,34100.0
2014-07-28 11:10:00,43.62,43.65,43.61,43.64,23000.0,34.8917,34.9157,34.8837,34.9077,23000.0
2014-07-28 11:20:00,43.64,43.65,43.62,43.65,27000.0,34.9077,34.9157,34.8917,34.9157,27000.0
2014-07-28 11:30:00,43.65,43.66,43.61,43.65,41200.0,34.9157,34.9237,34.8837,34.9157,41200.0
2014-07-28 11:40:00,43.66,43.68,43.61,43.61,31500.0,34.9237,34.9397,34.8837,34.8837,31500.0
2014-07-28 11:50:00,43.62,43.64,43.54,43.54,45600.0,34.8917,34.9077,34.8278,34.8278,45600.0
2014-07-28 12:00:00,43.53,43.57,43.53,43.56,18100.0,34.8198,34.8517,34.8198,34.8438,18100.0
2014-07-28 12:10:00,43.55,43.57,43.51,43.53,20500.0,34.8358,34.8517,34.8038,34.8198,20500.0
2014-07-28 12:20:00,43.52,43.55,43.49,43.51,27000.0,34.8118,34.8358,34.7878,34.8038,27000.0
2014-07-28 12:30:00,43.5,43.55,43.5,43.53,11900.0,34.7958,34.8358,34.7958,34.8198,11900.0
2014-07-28 12:40:00,43.52,43.53,43.5,43.52,12300.0,34.8118,34.8198,34.7958,34.8118,12300.0
2014-07-28 12:50:00,43.52,43.54,43.5,43.52,15500.0,34.8118,34.8278,34.7958,34.8118,15500.0
2014-07-28 13:00:00,43.51,43.54,43.51,43.53,12600.0,34.8038,34.8278,34.8038,34.8198,12600.0
2014-07-28 13:10:00,43.53,43.58,43.53,43.58,21500.0,34.8198,34.8597,34.8198,34.8597,21500.0
2014-07-28 13:20:00,43.59,43.68,43.55,43.68,23300.0,34.8677,34.9397,34.8358,34.9397,23300.0
2014-07-28 13:30:00,43.68,43.79,43.67,43.79,23800.0,34.9397,35.0277,34.9317,35.0277,23800.0
2014-07-28 13:40:00,43.8,43.84,43.8,43.82,18000.0,35.0357,35.0677,35.0357,35.0517,18000.0
2014-07-28 13:50:00,43.83,43.85,43.82,43.83,17600.0,35.0597,35.0757,35.0517,35.0597,17600.0
2014-07-28 14:00:00,43.84,43.9,43.84,43.9,25500.0,35.0677,35.1157,35.0677,35.1157,25500.0
2014-07-28 14:10:00,43.89,43.96,43.89,43.95,24800.0,35.1077,35.1637,35.1077,35.1557,24800.0
2014-07-28 14:20:00,43.95,43.97,43.92,43.93,15900.0,35.1557,35.1717,35.1317,35.1397,15900.0
2014-07-28 14:30:00,43.93,43.94,43.88,43.88,60400.0,35.1397,35.1477,35.0997,35.0997,60400.0
2014-07-28 14:40:00,43.87,43.87,43.8,43.81,15600.0,35.0917,35.0917,35.0357,35.0437,15600.0
2014-07-28 14:50:00,43.81,43.85,43.8,43.81,25900.0,35.0437,35.0757,35.0357,35.0437,25900.0
2014-07-28 15:00:00,43.81,43.92,43.8,43.91,22900.0,35.0437,35.1317,35.0357,35.1237,22900.0
2014-07-28 15:10:00,43.9,43.93,43.86,43.86,26500.0,35.1157,35.1397,35.0837,35.0837,26500.0
2014-07-28 15:20:00,43.87,43.92,43.86,43.9,23900.0,35.0917,35.1317,35.0837,35.1157,23900.0
2014-07-28 15:30:00,43.89,43.91,43.87,43.88,43900.0,35.1077,35.1237,35.0917,35.0997,43900.0
2014-07-28 15:40:00,43.89,43.94,43.88,43.9,66600.0,35.1077,35.1477,35.0997,35.1157,66600.0
2014-07-28 15:50:00,43.9,43.91,43.87,43.88,130800.0,35.1157,35.1237,35.0917,35.0997,130800.0
2014-07-29 09:30:00,44.13,45.63,44.13,45.47,507400.0,35.2997,36.4995,35.2997,36.3716,507400.0
2014-07-29 09:40:00,45.47,45.6,44.91,45.03,147600.0,36.3716,36.4756,35.9236,36.0196,147600.0
2014-07-29 09:50:00,45.02,45.23,45.0,45.15,158600.0,36.0116,36.1796,35.9956,36.1156,158600.0
2014-07-29 10:00:00,45.15,45.35,45.09,45.34,103000.0,36.1156,36.2756,36.0676,36.2676,103000.0
2014-07-29 10:10:00,45.35,45.65,45.26,45.64,121300.0,36.2756,36.5155,36.2036,36.5075,121300.0
2014-07-29 10:20:00,45.64,45.66,45.44,45.51,137100.0,36.5075,36.5235,36.3476,36.4036,137100.0
2014-07-29 10:30:00,45.51,45.53,45.35,45.37,80500.0,36.4036,36.4196,36.2756,36.2916,80500.0
2014-07-29 10:40:00,45.35,45.58,45.35,45.52,61800.0,36.2756,36.4596,36.2756,36.4116,61800.0
2014-07-29 10:50:00,45.52,45.59,45.47,45.59,96800.0,36.4116,36.4676,36.3716,36.4676,96800.0
2014-07-29 11:00:00,45.59,45.62,45.41,45.42,119300.0,36.4676,36.4915,36.3236,36.3316,119300.0
2014-07-29 11:10:00,45.43,45.44,45.2,45.25,130300.0,36.3396,36.3476,36.1556,36.1956,130300.0
2014-07-29 11:20:00,45.25,45.3,45.23,45.3,38400.0,36.1956,36.2356,36.1796,36.2356,38400.0
2014-07-29 11:30:00,45.3,45.3,45.25,45.29,63800.0,36.2356,36.2356,36.1956,36.2276,63800.0
2014-07-29 11:40:00,45.3,45.47,45.29,45.3,114100.0,36.2356,36.3716,36.2276,36.2356,114100.0
2014-07-29 11:50:00,45.3,45.37,45.3,45.31,30300.0,36.2356,36.2916,36.2356,36.2436,30300.0
2014-07-29 12:00:00,45.3,45.31,45.2,45.21,33400.0,36.2356,36.2436,36.1556,36.1636,33400.0
2014-07-29 12:10:00,45.21,45.23,45.15,45.15,36500.0,36.1636,36.1796,36.1156,36.1156,36500.0
2014-07-29 12:20:00,45.15,45.24,45.15,45.24,39200.0,36.1156,36.1876,36.1156,36.1876,39200.0
2014-07-29 12:30:00,45.23,45.3,45.19,45.29,46800.0,36.1796,36.2356,36.1476,36.2276,46800.0
2014-07-29 12:40:00,45.28,45.29,45.27,45.29,22500.0,36.2196,36.2276,36.2116,36.2276,22500.0
2014-07-29 12:50:00,45.28,45.37,45.28,45.32,48700.0,36.2196,36.2916,36.2196,36.2516,48700.0
2014-07-29 13:00:00,45.33,45.33,45.28,45.31,20200.0,36.2596,36.2596,36.2196,36.2436,20200.0
2014-07-29 13:10:00,45.31,45.33,45.3,45.32,34200.0,36.2436,36.2596,36.2356,36.2516,34200.0
2014-07-29 13:20:00,45.32,45.44,45.21,45.21,60900.0,36.2516,36.3476,36.1636,36.1636,60900.0
2014-07-29 13:30:00,45.21,45.29,45.17,45.29,45200.0,36.1636,36.2276,36.1316,36.2276,45200.0
2014-07-29 13:40:00,45.29,45.3,45.21,45.25,39700.0,36.2276,36.2356,36.1636,36.1956,39700.0
2014-07-29 13:50:00,45.25,45.3,45.22,45.29,43800.0,36.1956,36.2356,36.1716,36.2276,43800.0
2014-07-29 14:00:00,45.29,45.34,45.28,45.29,27200.0,36.2276,36.2676,36.2196,36.2276,27200.0
2014-07-29 14:10:00,45.3,45.35,45.25,45.28,57300.0,36.2356,36.2756,36.1956,36.2196,57300.0
2014-07-29 14:20:00,45.29,45.34,45.23,45.28,86100.0,36.2276,36.2676,36.1796,36.2196,86100.0
2014-07-29 14:30:00,45.27,45.28,45.26,45.26,18900.0,36.2116,36.2196,36.2036,36.2036,18900.0
2014-07-29 14:40:00,45.27,45.32,45.26,45.31,42700.0,36.2116,36.2516,36.2036,36.2436,42700.0
2014-07-29 14:50:00,45.32,45.42,45.31,45.4,39500.0,36.2516,36.3316,36.2436,36.3156,39500.0
2014-07-29 15:00:00,45.39,45.44,45.29,45.44,79900.0,36.3076,36.3476,36.2276,36.3476,79900.0
2014-07-29 15:10:00,45.44,45.47,45.35,45.47,116400.0,36.3476,36.3716,36.2756,36.3716,116400.0
2014-07-29 15:20:00,45.46,45.5,45.41,45.46,125100.0,36.3636,36.3956,36.3236,36.3636,125100.0
2014-07-29 15:30:00,45.46,45.49,45.41,45.43,148200.0,36.3636,36.3876,36.3236,36.3396,148200.0
2014-07-29 15:40:00,45.43,45.54,45.41,45.53,213700.0,36.3396,36.4276,36.3236,36.4196,213700.0
2014-07-29 15:50:00,45.54,45.67,45.47,45.61,532700.0,36.4276,36.5315,36.3716,36.4836,532700.0
2014-07-30 09:30:00,45.69,45.69,45.49,45.54,75100.0,36.5475,36.5475,36.3876,36.4276,75100.0
2014-07-30 09:40:00,45.51,45.62,45.44,45.44,52200.0,36.4036,36.4915,36.3476,36.3476,52200.0
2014-07-30 09:50:00,45.44,45.52,45.32,45.33,54100.0,36.3476,36.4116,36.2516,36.2596,54100.0
2014-07-30 10:00:00,45.34,45.39,45.21,45.24,60000.0,36.2676,36.3076,36.1636,36.1876,60000.0
2014-07-30 10:10:00,45.24,45.3,45.14,45.16,97200.0,36.1876,36.2356,36.1076,36.1236,97200.0
2014-07-30 10:20:00,45.17,45.23,45.11,45.13,34700.0,36.1316,36.1796,36.0836,36.0996,34700.0
2014-07-30 10:30:00,45.13,45.22,45.11,45.2,76200.0,36.0996,36.1716,36.0836,36.1556,76200.0
2014-07-30 10:40:00,45.2,45.26,45.15,45.23,99900.0,36.1556,36.2036,36.1156,36.1796,99900.0
2014-07-30 10:50:00,45.22,45.22,45.16,45.18,50300.0,36.1716,36.1716,36.1236,36.1396,50300.0
2014-07-30 11:00:00,45.17,45.3,45.16,45.3,79900.0,36.1316,36.2356,36.1236,36.2356,79900.0
2014-07-30 11:10:00,45.3,45.39,45.29,45.39,76200.0,36.2356,36.3076,36.2276,36.3076,76200.0
2014-07-30 11:20:00,45.39,45.47,45.39,45.47,28900.0,36.3076,36.3716,36.3076,36.3716,28900.0
2014-07-30 11:30:00,45.46,45.46,45.39,45.4,42000.0,36.3636,36.3636,36.3076,36.3156,42000.0
2014-07-30 11:40:00,45.41,45.42,45.39,45.41,21400.0,36.3236,36.3316,36.3076,36.3236,21400.0
2014-07-30 11:50:00,45.4,45.41,45.39,45.41,22400.0,36.3156,36.3236,36.3076,36.3236,22400.0
2014-07-30 12:00:00,45.41,45.45,45.4,45.4,16000.0,36.3236,36.3556,36.3156,36.3156,16000.0
2014-07-30 12:10:00,45.41,45.46,45.4,45.46,12600.0,36.3236,36.3636,36.3156,36.3636,12600.0
2014-07-30 12:20:00,45.45,45.49,45.44,45.46,14000.0,36.3556,36.3876,36.3476,36.3636,14000.0
2014-07-30 12:30:00,45.46,45.51,45.46,45.5,18100.0,36.3636,36.4036,36.3636,36.3956,18100.0
2014-07-30 12:40:00,45.51,45.53,45.5,45.51,24800.0,36.4036,36.4196,36.3956,36.4036,24800.0
2014-07-30 12:50:00,45.52,45.52,45.44,45.44,37900.0,36.4116,36.4116,36.3476,36.3476,37900.0
2014-07-30 13:00:00,45.44,45.45,45.42,45.43,23700.0,36.3476,36.3556,36.3316,36.3396,23700.0
2014-07-30 13:10:00,45.43,45.45,45.42,45.44,16700.0,36.3396,36.3556,36.3316,36.3476,16700.0
2014-07-30 13:20:00,45.43,45.45,45.4,45.41,32100.0,36.3396,36.3556,36.3156,36.3236,32100.0
2014-07-30 13:30:00,45.41,45.45,45.4,45.4,44000.0,36.3236,36.3556,36.3156,36.3156,44000.0
2014-07-30 13:40:00,45.41,45.44,45.4,45.41,28300.0,36.3236,36.3476,36.3156,36.3236,28300.0
2014-07-30 13:50:00,45.42,45.42,45.37,45.41,54200.0,36.3316,36.3316,36.2916,36.3236,54200.0
2014-07-30 14:00:00,45.4,45.45,45.32,45.35,129800.0,36.3156,36.3556,36.2516,36.2756,129800.0
2014-07-30 14:10:00,45.36,45.53,45.36,45.46,45900.0,36.2836,36.4196,36.2836,36.3636,45900.0
2014-07-30 14:20:00,45.45,45.45,45.39,45.44,30700.0,36.3556,36.3556,36.3076,36.3476,30700.0
2014-07-30 14:30:00,45.44,45.45,45.36,45.39,37800.0,36.3476,36.3556,36.2836,36.3076,37800.0
2014-07-30 14:40:00,45.4,45.42,45.39,45.4,69300.0,36.3156,36.3316,36.3076,36.3156,69300.0
2014-07-30 14:50:00,45.39,45.42,45.39,45.42,19600.0,36.3076,36.3316,36.3076,36.3316,19600.0
2014-07-30 15:00:00,45.41,45.41,45.31,45.32,47700.0,36.3236,36.3236,36.2436,36.2516,47700.0
2014-07-30 15:10:00,45.33,45.4,45.31,45.37,41800.0,36.2596,36.3156,36.2436,36.2916,41800.0
2014-07-30 15:20:00,45.37,45.4,45.36,45.39,37700.0,36.2916,36.3156,36.2836,36.3076,37700.0
2014-07-30 15:30:00,45.39,45.45,45.39,45.4,42800.0,36.3076,36.3556,36.3076,36.3156,42800.0
2014-07-30 15:40:00,45.4,45.41,45.37,45.41,69100.0,36.3156,36.3236,36.2916,36.3236,69100.0
2014-07-30 15:50:00,45.4,45.41,45.4,45.41,124500.0,36.3156,36.3236,36.3156,36.3236,124500.0
2014-07-31 09:30:00,45.23,45.33,45.16,45.18,36200.0,36.1796,36.2596,36.1236,36.1396,36200.0
2014-07-31 09:40:00,45.17,45.35,45.16,45.35,20200.0,36.1316,36.2756,36.1236,36.2756,20200.0
2014-07-31 09:50:00,45.34,45.34,45.25,45.3,7800.0,36.2676,36.2676,36.1956,36.2356,7800.0
2014-07-31 10:00:00,45.3,45.31,45.21,45.26,14400.0,36.2356,36.2436,36.1636,36.2036,14400.0
2014-07-31 10:10:00,45.27,45.35,45.23,45.33,43900.0,36.2116,36.2756,36.1796,36.2596,43900.0
2014-07-31 10:20:00,45.31,45.31,45.14,45.17,11500.0,36.2436,36.2436,36.1076,36.1316,11500.0
2014-07-31 10:30:00,45.17,45.17,45.05,45.16,15100.0,36.1316,36.1316,36.0356,36.1236,15100.0
2014-07-31 10:40:00,45.16,45.2,45.11,45.12,28800.0,36.1236,36.1556,36.0836,36.0916,28800.0
2014-07-31 10:50:00,45.12,45.17,45.01,45.02,25700.0,36.0916,36.1316,36.0036,36.0116,25700.0
2014-07-31 11:00:00,45.03,45.09,45.02,45.09,28500.0,36.0196,36.0676,36.0116,36.0676,28500.0
2014-07-31 11:10:00,45.09,45.13,45.07,45.12,27400.0,36.0676,36.0996,36.0516,36.0916,27400.0
2014-07-31 11:20:00,45.12,45.14,45.08,45.11,22800.0,36.0916,36.1076,36.0596,36.0836,22800.0
2014-07-31 11:30:00,45.11,45.18,45.07,45.18,57700.0,36.0836,36.1396,36.0516,36.1396,57700.0
2014-07-31 11:40:00,45.18,45.2,45.11,45.13,25800.0,36.1396,36.1556,36.0836,36.0996,25800.0
2014-07-31 11:50:00,45.13,45.18,45.09,45.12,27800.0,36.0996,36.1396,36.0676,36.0916,27800.0
2014-07-31 12:00:00,45.12,45.15,45.09,45.13,32500.0,36.0916,36.1156,36.0676,36.0996,32500.0
2014-07-31 12:10:00,45.13,45.14,45.08,45.12,22700.0,36.0996,36.1076,36.0596,36.0916,22700.0
2014-07-31 12:20:00,45.13,45.14,45.08,45.09,38100.0,36.0996,36.1076,36.0596,36.0676,38100.0
2014-07-31 12:30:00,45.09,45.13,45.06,45.12,28000.0,36.0676,36.0996,36.0436,36.0916,28000.0
2014-07-31 12:40:00,45.12,45.18,45.1,45.16,19000.0,36.0916,36.1396,36.0756,36.1236,19000.0
2014-07-31 12:50:00,45.16,45.17,45.1,45.11,13200.0,36.1236,36.1316,36.0756,36.0836,13200.0
2014-07-31 13:00:00,45.1,45.11,45.05,45.05,11400.0,36.0756,36.0836,36.0356,36.0356,11400.0
2014-07-31 13:10:00,45.05,45.07,45.04,45.07,20400.0,36.0356,36.0516,36.0276,36.0516,20400.0
2014-07-31 13:20:00,45.07,45.08,45.03,45.06,31500.0,36.0516,36.0596,36.0196,36.0436,31500.0
2014-07-31 13:30:00,45.07,45.19,45.07,45.19,19300.0,36.0516,36.1476,36.0516,36.1476,19300.0
2014-07-31 13:40:00,45.19,45.2,45.11,45.12,18100.0,36.1476,36.1556,36.0836,36.0916,18100.0
2014-07-31 13:50:00,45.13,45.2,45.13,45.2,120100.0,36.0996,36.1556,36.0996,36.1556,120100.0
2014-07-31 14:00:00,45.21,45.24,45.2,45.2,33000.0,36.1636,36.1876,36.1556,36.1556,33000.0
2014-07-31 14:10:00,45.2,45.23,45.18,45.21,32200.0,36.1556,36.1796,36.1396,36.1636,32200.0
2014-07-31 14:20:00,45.2,45.22,45.17,45.22,28200.0,36.1556,36.1716,36.1316,36.1716,28200.0
2014-07-31 14:30:00,45.21,45.21,45.14,45.16,32300.0,36.1636,36.1636,36.1076,36.1236,32300.0
2014-07-31 14:40:00,45.15,45.17,45.08,45.1,68000.0,36.1156,36.1316,36.0596,36.0756,68000.0
2014-07-31 14:50:00,45.1,45.11,45.04,45.07,51800.0,36.0756,36.0836,36.0276,36.0516,51800.0
2014-07-31 15:00:00,45.07,45.12,45.06,45.06,33400.0,36.0516,36.0916,36.0436,36.0436,33400.0
2014-07-31 15:10:00,45.08,45.08,44.98,45.03,41200.0,36.0596,36.0596,35.9796,36.0196,41200.0
2014-07-31 15:20:00,45.03,45.03,44.96,44.97,41400.0,36.0196,36.0196,35.9636,35.9716,41400.0
2014-07-31 15:30:00,44.97,45.03,44.97,45.02,60100.0,35.9716,36.0196,35.9716,36.0116,60100.0
2014-07-31 15:40:00,45.01,45.04,44.96,44.97,111900.0,36.0036,36.0276,35.9636,35.9716,111900.0
2014-07-31 15:50:00,44.97,44.98,44.89,44.89,371900.0,35.9716,35.9796,35.9076,35.9076,371900.0
2014-08-01 09:30:00,44.72,44.84,44.52,44.8,73100.0,35.7716,35.8676,35.6117,35.8356,73100.0
2014-08-01 09:40:00,44.8,44.8,44.61,44.63,42700.0,35.8356,35.8356,35.6836,35.6996,42700.0
2014-08-01 09:50:00,44.63,44.71,44.6,44.68,42600.0,35.6996,35.7636,35.6756,35.7396,42600.0
2014-08-01 10:00:00,44.68,44.81,44.66,44.72,54800.0,35.7396,35.8436,35.7236,35.7716,54800.0
2014-08-01 10:10:00,44.72,44.78,44.59,44.6,46600.0,35.7716,35.8196,35.6677,35.6756,46600.0
2014-08-01 10:20:00,44.61,44.73,44.6,44.72,35400.0,35.6836,35.7796,35.6756,35.7716,35400.0
2014-08-01 10:30:00,44.72,44.74,44.66,44.7,59800.0,35.7716,35.7876,35.7236,35.7556,59800.0
2014-08-01 10:40:00,44.7,44.7,44.56,44.56,49700.0,35.7556,35.7556,35.6437,35.6437,49700.0
2014-08-01 10:50:00,44.56,44.6,44.52,44.52,33000.0,35.6437,35.6756,35.6117,35.6117,33000.0
2014-08-01 11:00:00,44.53,44.54,44.46,44.51,34100.0,35.6197,35.6277,35.5637,35.6037,34100.0
2014-08-01 11:10:00,44.51,44.57,44.47,44.51,28300.0,35.6037,35.6517,35.5717,35.6037,28300.0
2014-08-01 11:20:00,44.51,44.59,44.49,44.55,27800.0,35.6037,35.6677,35.5877,35.6357,27800.0
2014-08-01 11:30:00,44.54,44.56,44.42,44.42,34700.0,35.6277,35.6437,35.5317,35.5317,34700.0
2014-08-01 11:40:00,44.43,44.45,44.36,44.38,28700.0,35.5397,35.5557,35.4837,35.4997,28700.0
2014-08-01 11:50:00,44.39,44.4,44.35,44.37,25500.0,35.5077,35.5157,35.4757,35.4917,25500.0
2014-08-01 12:00:00,44.38,44.42,44.37,44.38,19100.0,35.4997,35.5317,35.4917,35.4997,19100.0
2014-08-01 12:10:00,44.37,44.4,44.31,44.39,23000.0,35.4917,35.5157,35.4437,35.5077,23000.0
2014-08-01 12:20:00,44.39,44.42,44.34,44.39,37500.0,35.5077,35.5317,35.4677,35.5077,37500.0
2014-08-01 12:30:00,44.38,44.43,44.38,44.38,15000.0,35.4997,35.5397,35.4997,35.4997,15000.0
2014-08-01 12:40:00,44.36,44.41,44.33,44.33,27900.0,35.4837,35.5237,35.4597,35.4597,27900.0
2014-08-01 12:50:00,44.32,44.43,44.32,44.35,14600.0,35.4517,35.5397,35.4517,35.4757,14600.0
2014-08-01 13:00:00,44.36,44.38,44.29,44.35,16800.0,35.4837,35.4997,35.4277,35.4757,16800.0
2014-08-01 13:10:00,44.36,44.39,44.32,44.37,19200.0,35.4837,35.5077,35.4517,35.4917,19200.0
2014-08-01 13:20:00,44.37,44.48,44.35,44.47,39800.0,35.4917,35.5797,35.4757,35.5717,39800.0
2014-08-01 13:30:00,44.49,44.5,44.43,44.5,20400.0,35.5877,35.5957,35.5397,35.5957,20400.0
2014-08-01 13:40:00,44.51,44.54,44.46,44.51,19300.0,35.6037,35.6277,35.5637,35.6037,19300.0
2014-08-01 13:50:00,44.51,44.55,44.48,44.54,16300.0,35.6037,35.6357,35.5797,35.6277,16300.0
2014-08-01 14:00:00,44.54,44.56,44.48,44.56,19800.0,35.6277,35.6437,35.5797,35.6437,19800.0
2014-08-01 14:10:00,44.56,44.59,44.54,44.58,15700.0,35.6437,35.6677,35.6277,35.6597,15700.0
2014-08-01 14:20:00,44.57,44.59,44.51,44.53,25400.0,35.6517,35.6677,35.6037,35.6197,25400.0
2014-08-01 14:30:00,44.53,44.57,44.52,44.57,18900.0,35.6197,35.6517,35.6117,35.6517,18900.0
2014-08-01 14:40:00,44.57,44.58,44.51,44.52,35200.0,35.6517,35.6597,35.6037,35.6117,35200.0
2014-08-01 14:50:00,44.52,44.55,44.5,44.54,24000.0,35.6117,35.6357,35.5957,35.6277,24000.0
2014-08-01 15:00:00,44.53,44.55,44.47,44.51,50700.0,35.6197,35.6357,35.5717,35.6037,50700.0
2014-08-01 15:10:00,44.52,44.55,44.48,44.53,30700.0,35.6117,35.6357,35.5797,35.6197,30700.0
2014-08-01 15:20:00,44.53,44.55,44.5,44.53,38600.0,35.6197,35.6357,35.5957,35.6197,38600.0
2014-08-01 15:30:00,44.53,44.56,44.5,44.55,70400.0,35.6197,35.6437,35.5957,35.6357,70400.0
2014-08-01 15:40:00,44.55,44.55,44.49,44.51,69600.0,35.6357,35.6357,35.5877,35.6037,69600.0
2014-08-01 15:50:00,44.5,44.51,44.42,44.42,218000.0,35.5957,35.6037,35.5317,35.5317,218000.0
2014-08-04 09:30:00,44.4,44.56,44.3,44.3,83700.0,35.5157,35.6437,35.4357,35.4357,83700.0
2014-08-04 09:40:00,44.32,44.42,44.3,44.41,34300.0,35.4517,35.5317,35.4357,35.5237,34300.0
2014-08-04 09:50:00,44.42,44.51,44.39,44.49,53500.0,35.5317,35.6037,35.5077,35.5877,53500.0
2014-08-04 10:00:00,44.49,44.53,44.41,44.43,54800.0,35.5877,35.6197,35.5237,35.5397,54800.0
2014-08-04 10:10:00,44.42,44.46,44.41,44.44,34000.0,35.5317,35.5637,35.5237,35.5477,34000.0
2014-08-04 10:20:00,44.44,44.48,44.43,44.43,29000.0,35.5477,35.5797,35.5397,35.5397,29000.0
2014-08-04 10:30:00,44.42,44.46,44.36,44.43,24800.0,35.5317,35.5637,35.4837,35.5397,24800.0
2014-08-04 10:40:00,44.43,44.45,44.38,44.43,27800.0,35.5397,35.5557,35.4997,35.5397,27800.0
2014-08-04 10:50:00,44.43,44.47,44.33,44.36,39500.0,35.5397,35.5717,35.4597,35.4837,39500.0
2014-08-04 11:00:00,44.35,44.37,44.31,44.36,41200.0,35.4757,35.4917,35.4437,35.4837,41200.0
2014-08-04 11:10:00,44.36,44.43,44.34,44.42,66600.0,35.4837,35.5397,35.4677,35.5317,66600.0
2014-08-04 11:20:00,44.41,44.43,44.38,44.4,27500.0,35.5237,35.5397,35.4997,35.5157,27500.0
2014-08-04 11:30:00,44.39,44.39,44.28,44.29,45500.0,35.5077,35.5077,35.4197,35.4277,45500.0
2014-08-04 11:40:00,44.29,44.3,44.25,44.3,21500.0,35.4277,35.4357,35.3957,35.4357,21500.0
2014-08-04 11:50:00,44.29,44.29,44.25,44.26,26400.0,35.4277,35.4277,35.3957,35.4037,26400.0
2014-08-04 12:00:00,44.26,44.29,44.24,44.25,21300.0,35.4037,35.4277,35.3877,35.3957,21300.0
2014-08-04 12:10:00,44.25,44.26,44.23,44.26,15500.0,35.3957,35.4037,35.3797,35.4037,15500.0
2014-08-04 12:20:00,44.26,44.33,44.25,44.32,24800.0,35.4037,35.4597,35.3957,35.4517,24800.0
2014-08-04 12:30:00,44.31,44.33,44.29,44.32,18200.0,35.4437,35.4597,35.4277,35.4517,18200.0
2014-08-04 12:40:00,44.31,44.34,44.31,44.31,13800.0,35.4437,35.4677,35.4437,35.4437,13800.0
2014-08-04 12:50:00,44.31,44.33,44.3,44.31,16600.0,35.4437,35.4597,35.4357,35.4437,16600.0
2014-08-04 13:00:00,44.31,44.37,44.31,44.36,18700.0,35.4437,35.4917,35.4437,35.4837,18700.0
2014-08-04 13:10:00,44.35,44.38,44.34,44.36,26000.0,35.4757,35.4997,35.4677,35.4837,26000.0
2014-08-04 13:20:00,44.37,44.43,44.37,44.41,16800.0,35.4917,35.5397,35.4917,35.5237,16800.0
2014-08-04 13:30:00,44.41,44.45,44.4,44.44,18900.0,35.5237,35.5557,35.5157,35.5477,18900.0
2014-08-04 13:40:00,44.43,44.48,44.42,44.47,13800.0,35.5397,35.5797,35.5317,35.5717,13800.0
2014-08-04 13:50:00,44.47,44.47,44.41,44.41,12100.0,35.5717,35.5717,35.5237,35.5237,12100.0
2014-08-04 14:00:00,44.42,44.47,44.41,44.47,20000.0,35.5317,35.5717,35.5237,35.5717,20000.0
2014-08-04 14:10:00,44.46,44.47,44.43,44.46,21100.0,35.5637,35.5717,35.5397,35.5637,21100.0
2014-08-04 14:20:00,44.47,44.51,44.47,44.51,27500.0,35.5717,35.6037,35.5717,35.6037,27500.0
2014-08-04 14:30:00,44.51,44.58,44.51,44.57,48700.0,35.6037,35.6597,35.6037,35.6517,48700.0
2014-08-04 14:40:00,44.58,44.63,44.57,44.63,45600.0,35.6597,35.6996,35.6517,35.6996,45600.0
2014-08-04 14:50:00,44.63,44.66,44.63,44.65,54800.0,35.6996,35.7236,35.6996,35.7156,54800.0
2014-08-04 15:00:00,44.66,44.66,44.62,44.63,56300.0,35.7236,35.7236,35.6916,35.6996,56300.0
2014-08-04 15:10:00,44.63,44.64,44.62,44.63,13800.0,35.6996,35.7076,35.6916,35.6996,13800.0
2014-08-04 15:20:00,44.63,44.64,44.62,44.64,42200.0,35.6996,35.7076,35.6916,35.7076,42200.0
2014-08-04 15:30:00,44.64,44.67,44.62,44.65,81800.0,35.7076,35.7316,35.6916,35.7156,81800.0
2014-08-04 15:40:00,44.65,44.68,44.62,44.62,100300.0,35.7156,35.7396,35.6916,35.6916,100300.0
2014-08-04 15:50:00,44.63,44.63,44.54,44.55,262000.0,35.6996,35.6996,35.6277,35.6357,262000.0
2014-08-05 09:30:00,44.53,44.6,44.42,44.57,41400.0,35.6197,35.6756,35.5317,35.6517,41400.0
2014-08-05 09:40:00,44.55,44.61,44.47,44.51,51100.0,35.6357,35.6836,35.5717,35.6037,51100.0
2014-08-05 09:50:00,44.51,44.53,44.46,44.52,35800.0,35.6037,35.6197,35.5637,35.6117,35800.0
2014-08-05 10:00:00,44.51,44.62,44.46,44.59,331100.0,35.6037,35.6916,35.5637,35.6677,331100.0
2014-08-05 10:10:00,44.6,44.65,44.55,44.62,41700.0,35.6756,35.7156,35.6357,35.6916,41700.0
2014-08-05 10:20:00,44.62,44.63,44.53,44.58,75700.0,35.6916,35.6996,35.6197,35.6597,75700.0
2014-08-05 10:30:00,44.57,44.68,44.57,44.66,90100.0,35.6517,35.7396,35.6517,35.7236,90100.0
2014-08-05 10:40:00,44.66,44.72,44.63,44.71,36400.0,35.7236,35.7716,35.6996,35.7636,36400.0
2014-08-05 10:50:00,44.71,44.71,44.6,44.65,44900.0,35.7636,35.7636,35.6756,35.7156,44900.0
2014-08-05 11:00:00,44.65,44.68,44.59,44.63,44600.0,35.7156,35.7396,35.6677,35.6996,44600.0
2014-08-05 11:10:00,44.62,44.75,44.62,44.73,35800.0,35.6916,35.7956,35.6916,35.7796,35800.0
2014-08-05 11:20:00,44.74,44.78,44.69,44.72,135300.0,35.7876,35.8196,35.7476,35.7716,135300.0
2014-08-05 11:30:00,44.73,44.82,44.71,44.79,125700.0,35.7796,35.8516,35.7636,35.8276,125700.0
2014-08-05 11:40:00,44.79,44.79,44.75,44.76,40500.0,35.8276,35.8276,35.7956,35.8036,40500.0
2014-08-05 11:50:00,44.75,44.78,44.73,44.73,46100.0,35.7956,35.8196,35.7796,35.7796,46100.0
2014-08-05 12:00:00,44.72,44.75,44.72,44.74,37200.0,35.7716,35.7956,35.7716,35.7876,37200.0
2014-08-05 12:10:00,44.74,44.74,44.68,44.7,21300.0,35.7876,35.7876,35.7396,35.7556,21300.0
2014-08-05 12:20:00,44.7,44.7,44.6,44.64,27700.0,35.7556,35.7556,35.6756,35.7076,27700.0
2014-08-05 12:30:00,44.64,44.68,44.63,44.66,19200.0,35.7076,35.7396,35.6996,35.7236,19200.0
2014-08-05 12:40:00,44.65,44.68,44.62,44.63,19900.0,35.7156,35.7396,35.6916,35.6996,19900.0
2014-08-05 12:50:00,44.64,44.69,44.63,44.67,15600.0,35.7076,35.7476,35.6996,35.7316,15600.0
2014-08-05 13:00:00,44.68,44.7,44.66,44.7,40400.0,35.7396,35.7556,35.7236,35.7556,40400.0
2014-08-05 13:10:00,44.7,44.72,44.69,44.71,26600.0,35.7556,35.7716,35.7476,35.7636,26600.0
2014-08-05 13:20:00,44.71,44.73,44.67,44.69,33700.0,35.7636,35.7796,35.7316,35.7476,33700.0
2014-08-05 13:30:00,44.7,44.7,44.48,44.49,28900.0,35.7556,35.7556,35.5797,35.5877,28900.0
2014-08-05 13:40:00,44.49,44.54,44.4,44.4,53500.0,35.5877,35.6277,35.5157,35.5157,53500.0
2014-08-05 13:50:00,44.39,44.44,44.35,44.37,44200.0,35.5077,35.5477,35.4757,35.4917,44200.0
2014-08-05 14:00:00,44.38,44.42,44.33,44.34,45300.0,35.4997,35.5317,35.4597,35.4677,45300.0
2014-08-05 14:10:00,44.34,44.48,44.34,44.46,41200.0,35.4677,35.5797,35.4677,35.5637,41200.0
2014-08-05 14:20:00,44.46,44.51,44.45,44.5,24000.0,35.5637,35.6037,35.5557,35.5957,24000.0
2014-08-05 14:30:00,44.5,44.54,44.5,44.51,31500.0,35.5957,35.6277,35.5957,35.6037,31500.0
2014-08-05 14:40:00,44.51,44.54,44.5,44.52,219800.0,35.6037,35.6277,35.5957,35.6117,219800.0
2014-08-05 14:50:00,44.53,44.53,44.48,44.49,41200.0,35.6197,35.6197,35.5797,35.5877,41200.0
2014-08-05 15:00:00,44.5,44.52,44.44,44.45,71700.0,35.5957,35.6117,35.5477,35.5557,71700.0
2014-08-05 15:10:00,44.45,44.52,44.41,44.52,80100.0,35.5557,35.6117,35.5237,35.6117,80100.0
2014-08-05 15:20:00,44.51,44.57,44.51,44.53,69200.0,35.6037,35.6517,35.6037,35.6197,69200.0
2014-08-05 15:30:00,44.53,44.63,44.53,44.57,61800.0,35.6197,35.6996,35.6197,35.6517,61800.0
2014-08-05 15:40:00,44.58,44.61,44.55,44.57,97100.0,35.6597,35.6836,35.6357,35.6517,97100.0
2014-08-05 15:50:00,44.56,44.6,44.49,44.49,229200.0,35.6437,35.6756,35.5877,35.5877,229200.0
2014-08-06 09:30:00,44.29,44.45,44.17,44.18,81000.0,35.4277,35.5557,35.3317,35.3397,81000.0
2014-08-06 09:40:00,44.18,44.28,44.14,44.23,64500.0,35.3397,35.4197,35.3077,35.3797,64500.0
2014-08-06 09:50:00,44.24,44.24,44.12,44.15,32000.0,35.3877,35.3877,35.2917,35.3157,32000.0
2014-08-06 10:00:00,44.14,44.32,44.14,44.31,41700.0,35.3077,35.4517,35.3077,35.4437,41700.0
2014-08-06 10:10:00,44.32,44.34,44.28,44.32,48400.0,35.4517,35.4677,35.4197,35.4517,48400.0
2014-08-06 10:20:00,44.33,44.44,44.31,44.44,30900.0,35.4597,35.5477,35.4437,35.5477,30900.0
2014-08-06 10:30:00,44.44,44.47,44.35,44.37,26700.0,35.5477,35.5717,35.4757,35.4917,26700.0
2014-08-06 10:40:00,44.38,44.41,44.34,44.41,36000.0,35.4997,35.5237,35.4677,35.5237,36000.0
2014-08-06 10:50:00,44.4,44.47,44.39,44.47,30600.0,35.5157,35.5717,35.5077,35.5717,30600.0
2014-08-06 11:00:00,44.47,44.49,44.43,44.43,19600.0,35.5717,35.5877,35.5397,35.5397,19600.0
2014-08-06 11:10:00,44.43,44.44,44.36,44.36,28600.0,35.5397,35.5477,35.4837,35.4837,28600.0
2014-08-06 11:20:00,44.37,44.37,44.27,44.31,39300.0,35.4917,35.4917,35.4117,35.4437,39300.0
2014-08-06 11:30:00,44.31,44.4,44.31,44.4,29900.0,35.4437,35.5157,35.4437,35.5157,29900.0
2014-08-06 11:40:00,44.4,44.51,44.39,44.48,46500.0,35.5157,35.6037,35.5077,35.5797,46500.0
2014-08-06 11:50:00,44.47,44.49,44.46,44.47,9000.0,35.5717,35.5877,35.5637,35.5717,9000.0
2014-08-06 12:00:00,44.46,44.51,44.44,44.44,28000.0,35.5637,35.6037,35.5477,35.5477,28000.0
2014-08-06 12:10:00,44.45,44.46,44.31,44.31,37700.0,35.5557,35.5637,35.4437,35.4437,37700.0
2014-08-06 12:20:00,44.31,44.39,44.31,44.34,21400.0,35.4437,35.5077,35.4437,35.4677,21400.0
2014-08-06 12:30:00,44.35,44.4,44.32,44.38,19800.0,35.4757,35.5157,35.4517,35.4997,19800.0
2014-08-06 12:40:00,44.38,44.39,44.33,44.33,17000.0,35.4997,35.5077,35.4597,35.4597,17000.0
2014-08-06 12:50:00,44.33,44.33,44.29,44.29,16900.0,35.4597,35.4597,35.4277,35.4277,16900.0
2014-08-06 13:00:00,44.29,44.33,44.29,44.33,29300.0,35.4277,35.4597,35.4277,35.4597,29300.0
2014-08-06 13:10:00,44.33,44.34,44.3,44.32,21000.0,35.4597,35.4677,35.4357,35.4517,21000.0
2014-08-06 13:20:00,44.33,44.33,44.27,44.27,22000.0,35.4597,35.4597,35.4117,35.4117,22000.0
2014-08-06 13:30:00,44.27,44.32,44.27,44.32,24400.0,35.4117,35.4517,35.4117,35.4517,24400.0
2014-08-06 13:40:00,44.32,44.32,44.25,44.26,27200.0,35.4517,35.4517,35.3957,35.4037,27200.0
2014-08-06 13:50:00,44.25,44.26,44.19,44.21,20400.0,35.3957,35.4037,35.3477,35.3637,20400.0
2014-08-06 14:00:00,44.21,44.25,44.17,44.23,28100.0,35.3637,35.3957,35.3317,35.3797,28100.0
2014-08-06 14:10:00,44.22,44.23,44.17,44.18,26500.0,35.3717,35.3797,35.3317,35.3397,26500.0
2014-08-06 14:20:00,44.19,44.2,44.18,44.2,13200.0,35.3477,35.3557,35.3397,35.3557,13200.0
2014-08-06 14:30:00,44.2,44.23,44.17,44.22,41300.0,35.3557,35.3797,35.3317,35.3717,41300.0
2014-08-06 14:40:00,44.21,44.26,44.21,44.23,22900.0,35.3637,35.4037,35.3637,35.3797,22900.0
2014-08-06 14:50:00,44.24,44.28,44.23,44.25,30100.0,35.3877,35.4197,35.3797,35.3957,30100.0
2014-08-06 15:00:00,44.25,44.3,44.24,44.27,39400.0,35.3957,35.4357,35.3877,35.4117,39400.0
2014-08-06 15:10:00,44.27,44.3,44.24,44.3,44700.0,35.4117,35.4357,35.3877,35.4357,44700.0
2014-08-06 15:20:00,44.29,44.29,44.26,44.27,36400.0,35.4277,35.4277,35.4037,35.4117,36400.0
2014-08-06 15:30:00,44.27,44.27,44.24,44.25,39800.0,35.4117,35.4117,35.3877,35.3957,39800.0
2014-08-06 15:40:00,44.26,44.27,44.25,44.26,60000.0,35.4037,35.4117,35.3957,35.4037,60000.0
2014-08-06 15:50:00,44.26,44.27,44.23,44.23,136400.0,35.4037,35.4117,35.3797,35.3797,136400.0
2014-08-07 09:30:00,44.4,44.5,44.39,44.5,71900.0,35.5157,35.5957,35.5077,35.5957,71900.0
2014-08-07 09:40:00,44.5,44.55,44.3,44.31,62600.0,35.5957,35.6357,35.4357,35.4437,62600.0
2014-08-07 09:50:00,44.29,44.41,44.28,44.39,24400.0,35.4277,35.5237,35.4197,35.5077,24400.0
2014-08-07 10:00:00,44.38,44.41,44.34,44.4,32100.0,35.4997,35.5237,35.4677,35.5157,32100.0
2014-08-07 10:10:00,44.4,44.41,44.3,44.3,29500.0,35.5157,35.5237,35.4357,35.4357,29500.0
2014-08-07 10:20:00,44.3,44.36,44.28,44.3,46400.0,35.4357,35.4837,35.4197,35.4357,46400.0
2014-08-07 10:30:00,44.3,44.36,44.28,44.29,37300.0,35.4357,35.4837,35.4197,35.4277,37300.0
2014-08-07 10:40:00,44.29,44.3,44.19,44.2,42400.0,35.4277,35.4357,35.3477,35.3557,42400.0
2014-08-07 10:50:00,44.2,44.21,44.13,44.2,35200.0,35.3557,35.3637,35.2997,35.3557,35200.0
2014-08-07 11:00:00,44.2,44.21,44.14,44.2,25700.0,35.3557,35.3637,35.3077,35.3557,25700.0
2014-08-07 11:10:00,44.19,44.22,44.15,44.21,25300.0,35.3477,35.3717,35.3157,35.3637,25300.0
2014-08-07 11:20:00,44.22,44.29,44.22,44.24,31200.0,35.3717,35.4277,35.3717,35.3877,31200.0
2014-08-07 11:30:00,44.25,44.3,44.21,44.24,29400.0,35.3957,35.4357,35.3637,35.3877,29400.0
2014-08-07 11:40:00,44.24,44.24,44.15,44.19,38100.0,35.3877,35.3877,35.3157,35.3477,38100.0
2014-08-07 11:50:00,44.2,44.2,44.12,44.2,11700.0,35.3557,35.3557,35.2917,35.3557,11700.0
2014-08-07 12:00:00,44.19,44.21,44.14,44.18,26800.0,35.3477,35.3637,35.3077,35.3397,26800.0
2014-08-07 12:10:00,44.18,44.19,44.06,44.06,35400.0,35.3397,35.3477,35.2437,35.2437,35400.0
2014-08-07 12:20:00,44.07,44.14,44.07,44.11,18500.0,35.2517,35.3077,35.2517,35.2837,18500.0
2014-08-07 12:30:00,44.11,44.12,44.0,44.07,22200.0,35.2837,35.2917,35.1957,35.2517,22200.0
2014-08-07 12:40:00,44.08,44.14,44.06,44.13,15800.0,35.2597,35.3077,35.2437,35.2997,15800.0
2014-08-07 12:50:00,44.13,44.16,44.1,44.14,13200.0,35.2997,35.3237,35.2757,35.3077,13200.0
2014-08-07 13:00:00,44.14,44.2,44.14,44.18,27000.0,35.3077,35.3557,35.3077,35.3397,27000.0
2014-08-07 13:10:00,44.19,44.2,44.13,44.13,34800.0,35.3477,35.3557,35.2997,35.2997,34800.0
2014-08-07 13:20:00,44.13,44.2,44.09,44.19,27700.0,35.2997,35.3557,35.2677,35.3477,27700.0
2014-08-07 13:30:00,44.19,44.19,44.15,44.17,36400.0,35.3477,35.3477,35.3157,35.3317,36400.0
2014-08-07 13:40:00,44.18,44.2,44.14,44.14,24400.0,35.3397,35.3557,35.3077,35.3077,24400.0
2014-08-07 13:50:00,44.14,44.16,44.12,44.15,10700.0,35.3077,35.3237,35.2917,35.3157,10700.0
2014-08-07 14:00:00,44.14,44.18,44.1,44.18,27400.0,35.3077,35.3397,35.2757,35.3397,27400.0
2014-08-07 14:10:00,44.17,44.17,44.1,44.12,32900.0,35.3317,35.3317,35.2757,35.2917,32900.0
2014-08-07 14:20:00,44.11,44.14,44.1,44.12,15400.0,35.2837,35.3077,35.2757,35.2917,15400.0
2014-08-07 14:30:00,44.11,44.13,44.09,44.11,14800.0,35.2837,35.2997,35.2677,35.2837,14800.0
2014-08-07 14:40:00,44.11,44.14,44.11,44.12,17600.0,35.2837,35.3077,35.2837,35.2917,17600.0
2014-08-07 14:50:00,44.11,44.12,44.04,44.04,51800.0,35.2837,35.2917,35.2277,35.2277,51800.0
2014-08-07 15:00:00,44.04,44.06,43.98,44.0,58200.0,35.2277,35.2437,35.1797,35.1957,58200.0
2014-08-07 15:10:00,44.0,44.02,43.97,43.99,53600.0,35.1957,35.2117,35.1717,35.1877,53600.0
2014-08-07 15:20:00,43.99,44.02,43.97,44.02,46800.0,35.1877,35.2117,35.1717,35.2117,46800.0
2014-08-07 15:30:00,44.02,44.05,43.99,44.04,39800.0,35.2117,35.2357,35.1877,35.2277,39800.0
2014-08-07 15:40:00,44.04,44.06,44.02,44.04,63100.0,35.2277,35.2437,35.2117,35.2277,63100.0
2014-08-07 15:50:00,44.05,44.14,44.04,44.04,235500.0,35.2357,35.3077,35.2277,35.2277,235500.0
2014-08-08 09:30:00,44.11,44.31,44.02,44.2,38100.0,35.2837,35.4437,35.2117,35.3557,38100.0
2014-08-08 09:40:00,44.2,44.32,44.17,44.32,19900.0,35.3557,35.4517,35.3317,35.4517,19900.0
2014-08-08 09:50:00,44.31,44.38,44.3,44.34,14500.0,35.4437,35.4997,35.4357,35.4677,14500.0
2014-08-08 10:00:00,44.34,44.35,44.25,44.35,41400.0,35.4677,35.4757,35.3957,35.4757,41400.0
2014-08-08 10:10:00,44.33,44.35,44.28,44.28,17800.0,35.4597,35.4757,35.4197,35.4197,17800.0
2014-08-08 10:20:00,44.27,44.35,44.24,44.27,15200.0,35.4117,35.4757,35.3877,35.4117,15200.0
2014-08-08 10:30:00,44.27,44.37,44.25,44.37,16200.0,35.4117,35.4917,35.3957,35.4917,16200.0
2014-08-08 10:40:00,44.36,44.47,44.36,44.42,24100.0,35.4837,35.5717,35.4837,35.5317,24100.0
2014-08-08 10:50:00,44.42,44.48,44.39,44.48,30800.0,35.5317,35.5797,35.5077,35.5797,30800.0
2014-08-08 11:00:00,44.47,44.49,44.44,44.48,20000.0,35.5717,35.5877,35.5477,35.5797,20000.0
2014-08-08 11:10:00,44.48,44.57,44.48,44.56,26000.0,35.5797,35.6517,35.5797,35.6437,26000.0
2014-08-08 11:20:00,44.56,44.56,44.5,44.5,18200.0,35.6437,35.6437,35.5957,35.5957,18200.0
2014-08-08 11:30:00,44.5,44.54,44.5,44.52,19600.0,35.5957,35.6277,35.5957,35.6117,19600.0
2014-08-08 11:40:00,44.53,44.57,44.53,44.54,22200.0,35.6197,35.6517,35.6197,35.6277,22200.0
2014-08-08 11:50:00,44.54,44.7,44.53,44.68,55400.0,35.6277,35.7556,35.6197,35.7396,55400.0
2014-08-08 12:00:00,44.67,44.69,44.63,44.64,46900.0,35.7316,35.7476,35.6996,35.7076,46900.0
2014-08-08 12:10:00,44.63,44.65,44.6,44.6,20900.0,35.6996,35.7156,35.6756,35.6756,20900.0
2014-08-08 12:20:00,44.6,44.64,44.58,44.63,37100.0,35.6756,35.7076,35.6597,35.6996,37100.0
2014-08-08 12:30:00,44.63,44.63,44.58,44.63,28300.0,35.6996,35.6996,35.6597,35.6996,28300.0
2014-08-08 12:40:00,44.63,44.63,44.61,44.62,15100.0,35.6996,35.6996,35.6836,35.6916,15100.0
2014-08-08 12:50:00,44.62,44.65,44.62,44.64,12500.0,35.6916,35.7156,35.6916,35.7076,12500.0
2014-08-08 13:00:00,44.64,44.64,44.59,44.61,14200.0,35.7076,35.7076,35.6677,35.6836,14200.0
2014-08-08 13:10:00,44.6,44.73,44.59,44.73,22700.0,35.6756,35.7796,35.6677,35.7796,22700.0
2014-08-08 13:20:00,44.74,44.87,44.73,44.82,28200.0,35.7876,35.8916,35.7796,35.8516,28200.0
2014-08-08 13:30:00,44.82,44.84,44.77,44.79,22000.0,35.8516,35.8676,35.8116,35.8276,22000.0
2014-08-08 13:40:00,44.79,44.82,44.79,44.82,34800.0,35.8276,35.8516,35.8276,35.8516,34800.0
2014-08-08 13:50:00,44.81,44.93,44.81,44.87,53300.0,35.8436,35.9396,35.8436,35.8916,53300.0
2014-08-08 14:00:00,44.87,44.89,44.84,44.87,20800.0,35.8916,35.9076,35.8676,35.8916,20800.0
2014-08-08 14:10:00,44.87,44.91,44.87,44.9,38200.0,35.8916,35.9236,35.8916,35.9156,38200.0
2014-08-08 14:20:00,44.91,44.97,44.91,44.96,44300.0,35.9236,35.9716,35.9236,35.9636,44300.0
2014-08-08 14:30:00,44.97,45.0,44.96,45.0,46700.0,35.9716,35.9956,35.9636,35.9956,46700.0
2014-08-08 14:40:00,44.99,45.08,44.99,45.08,52500.0,35.9876,36.0596,35.9876,36.0596,52500.0
2014-08-08 14:50:00,45.08,45.08,45.05,45.05,42500.0,36.0596,36.0596,36.0356,36.0356,42500.0
2014-08-08 15:00:00,45.05,45.06,45.03,45.05,45600.0,36.0356,36.0436,36.0196,36.0356,45600.0
2014-08-08 15:10:00,45.05,45.09,45.05,45.08,36600.0,36.0356,36.0676,36.0356,36.0596,36600.0
2014-08-08 15:20:00,45.08,45.15,45.08,45.14,55900.0,36.0596,36.1156,36.0596,36.1076,55900.0
2014-08-08 15:30:00,45.15,45.16,45.12,45.15,58000.0,36.1156,36.1236,36.0916,36.1156,58000.0
2014-08-08 15:40:00,45.15,45.23,45.15,45.22,90600.0,36.1156,36.1796,36.1156,36.1716,90600.0
2014-08-08 15:50:00,45.23,45.23,45.16,45.17,157900.0,36.1796,36.1796,36.1236,36.1316,157900.0
2014-08-11 09:30:00,45.17,45.29,45.04,45.29,55400.0,36.1316,36.2276,36.0276,36.2276,55400.0
2014-08-11 09:40:00,45.29,45.3,45.21,45.24,18500.0,36.2276,36.2356,36.1636,36.1876,18500.0
2014-08-11 09:50:00,45.23,45.43,45.23,45.4,31500.0,36.1796,36.3396,36.1796,36.3156,31500.0
2014-08-11 10:00:00,45.39,45.43,45.34,45.42,40200.0,36.3076,36.3396,36.2676,36.3316,40200.0
2014-08-11 10:10:00,45.42,45.49,45.4,45.45,53500.0,36.3316,36.3876,36.3156,36.3556,53500.0
2014-08-11 10:20:00,45.44,45.48,45.44,45.47,50100.0,36.3476,36.3796,36.3476,36.3716,50100.0
2014-08-11 10:30:00,45.48,45.56,45.46,45.56,43800.0,36.3796,36.4436,36.3636,36.4436,43800.0
2014-08-11 10:40:00,45.56,45.59,45.54,45.55,65700.0,36.4436,36.4676,36.4276,36.4356,65700.0
2014-08-11 10:50:00,45.55,45.55,45.47,45.49,42400.0,36.4356,36.4356,36.3716,36.3876,42400.0
2014-08-11 11:00:00,45.48,45.5,45.45,45.46,19700.0,36.3796,36.3956,36.3556,36.3636,19700.0
2014-08-11 11:10:00,45.46,45.53,45.45,45.5,29500.0,36.3636,36.4196,36.3556,36.3956,29500.0
2014-08-11 11:20:00,45.49,45.53,45.47,45.47,60100.0,36.3876,36.4196,36.3716,36.3716,60100.0
2014-08-11 11:30:00,45.47,45.51,45.45,45.46,22300.0,36.3716,36.4036,36.3556,36.3636,22300.0
2014-08-11 11:40:00,45.47,45.52,45.47,45.5,30300.0,36.3716,36.4116,36.3716,36.3956,30300.0
2014-08-11 11:50:00,45.51,45.52,45.47,45.5,17200.0,36.4036,36.4116,36.3716,36.3956,17200.0
2014-08-11 12:00:00,45.5,45.5,45.45,45.48,17800.0,36.3956,36.3956,36.3556,36.3796,17800.0
2014-08-11 12:10:00,45.48,45.5,45.47,45.5,12400.0,36.3796,36.3956,36.3716,36.3956,12400.0
2014-08-11 12:20:00,45.5,45.53,45.48,45.52,38700.0,36.3956,36.4196,36.3796,36.4116,38700.0
2014-08-11 12:30:00,45.53,45.53,45.5,45.5,19400.0,36.4196,36.4196,36.3956,36.3956,19400.0
2014-08-11 12:40:00,45.5,45.51,45.5,45.51,3800.0,36.3956,36.4036,36.3956,36.4036,3800.0
2014-08-11 12:50:00,45.5,45.53,45.5,45.5,26900.0,36.3956,36.4196,36.3956,36.3956,26900.0
2014-08-11 13:00:00,45.49,45.51,45.47,45.47,10600.0,36.3876,36.4036,36.3716,36.3716,10600.0
2014-08-11 13:10:00,45.47,45.51,45.47,45.5,26900.0,36.3716,36.4036,36.3716,36.3956,26900.0
2014-08-11 13:20:00,45.5,45.51,45.5,45.5,26500.0,36.3956,36.4036,36.3956,36.3956,26500.0
2014-08-11 13:30:00,45.5,45.51,45.46,45.5,58000.0,36.3956,36.4036,36.3636,36.3956,58000.0
2014-08-11 13:40:00,45.5,45.51,45.49,45.51,14600.0,36.3956,36.4036,36.3876,36.4036,14600.0
2014-08-11 13:50:00,45.51,45.53,45.43,45.44,35400.0,36.4036,36.4196,36.3396,36.3476,35400.0
2014-08-11 14:00:00,45.44,45.45,45.41,45.45,30300.0,36.3476,36.3556,36.3236,36.3556,30300.0
2014-08-11 14:10:00,45.44,45.44,45.39,45.42,18000.0,36.3476,36.3476,36.3076,36.3316,18000.0
2014-08-11 14:20:00,45.42,45.43,45.4,45.4,11000.0,36.3316,36.3396,36.3156,36.3156,11000.0
2014-08-11 14:30:00,45.4,45.42,45.4,45.41,15500.0,36.3156,36.3316,36.3156,36.3236,15500.0
2014-08-11 14:40:00,45.4,45.41,45.37,45.37,12600.0,36.3156,36.3236,36.2916,36.2916,12600.0
2014-08-11 14:50:00,45.37,45.37,45.33,45.34,22000.0,36.2916,36.2916,36.2596,36.2676,22000.0
2014-08-11 15:00:00,45.33,45.37,45.33,45.35,18300.0,36.2596,36.2916,36.2596,36.2756,18300.0
2014-08-11 15:10:00,45.35,45.39,45.35,45.38,20000.0,36.2756,36.3076,36.2756,36.2996,20000.0
2014-08-11 15:20:00,45.38,45.38,45.34,45.34,26000.0,36.2996,36.2996,36.2676,36.2676,26000.0
2014-08-11 15:30:00,45.34,45.37,45.34,45.35,27600.0,36.2676,36.2916,36.2676,36.2756,27600.0
2014-08-11 15:40:00,45.34,45.35,45.3,45.31,46900.0,36.2676,36.2756,36.2356,36.2436,46900.0
2014-08-11 15:50:00,45.31,45.32,45.28,45.29,109500.0,36.2436,36.2516,36.2196,36.2276,109500.0
2014-08-12 09:30:00,45.24,45.38,45.23,45.37,35400.0,36.1876,36.2996,36.1796,36.2916,35400.0
2014-08-12 09:40:00,45.37,45.45,45.37,45.38,37600.0,36.2916,36.3556,36.2916,36.2996,37600.0
2014-08-12 09:50:00,45.39,45.43,45.34,45.43,14700.0,36.3076,36.3396,36.2676,36.3396,14700.0
2014-08-12 10:00:00,45.45,45.48,45.36,45.39,34500.0,36.3556,36.3796,36.2836,36.3076,34500.0
2014-08-12 10:10:00,45.4,45.47,45.39,45.45,39500.0,36.3156,36.3716,36.3076,36.3556,39500.0
2014-08-12 10:20:00,45.45,45.53,45.44,45.51,19800.0,36.3556,36.4196,36.3476,36.4036,19800.0
2014-08-12 10:30:00,45.51,45.53,45.48,45.51,21600.0,36.4036,36.4196,36.3796,36.4036,21600.0
2014-08-12 10:40:00,45.5,45.52,45.4,45.43,23500.0,36.3956,36.4116,36.3156,36.3396,23500.0
2014-08-12 10:50:00,45.43,45.48,45.43,45.47,10100.0,36.3396,36.3796,36.3396,36.3716,10100.0
2014-08-12 11:00:00,45.47,45.47,45.36,45.39,62300.0,36.3716,36.3716,36.2836,36.3076,62300.0
2014-08-12 11:10:00,45.4,45.4,45.35,45.36,17900.0,36.3156,36.3156,36.2756,36.2836,17900.0
2014-08-12 11:20:00,45.37,45.39,45.33,45.34,26700.0,36.2916,36.3076,36.2596,36.2676,26700.0
2014-08-12 11:30:00,45.34,45.37,45.34,45.36,12600.0,36.2676,36.2916,36.2676,36.2836,12600.0
2014-08-12 11:40:00,45.35,45.36,45.29,45.29,42300.0,36.2756,36.2836,36.2276,36.2276,42300.0
2014-08-12 11:50:00,45.3,45.32,45.27,45.28,19800.0,36.2356,36.2516,36.2116,36.2196,19800.0
2014-08-12 12:00:00,45.27,45.31,45.24,45.31,16800.0,36.2116,36.2436,36.1876,36.2436,16800.0
2014-08-12 12:10:00,45.32,45.34,45.31,45.32,11600.0,36.2516,36.2676,36.2436,36.2516,11600.0
2014-08-12 12:20:00,45.32,45.34,45.29,45.34,17500.0,36.2516,36.2676,36.2276,36.2676,17500.0
2014-08-12 12:30:00,45.34,45.41,45.32,45.41,30800.0,36.2676,36.3236,36.2516,36.3236,30800.0
2014-08-12 12:40:00,45.41,45.43,45.37,45.4,31800.0,36.3236,36.3396,36.2916,36.3156,31800.0
2014-08-12 12:50:00,45.39,45.41,45.38,45.41,19900.0,36.3076,36.3236,36.2996,36.3236,19900.0
2014-08-12 13:00:00,45.4,45.43,45.39,45.43,12900.0,36.3156,36.3396,36.3076,36.3396,12900.0
2014-08-12 13:10:00,45.43,45.45,45.42,45.44,24800.0,36.3396,36.3556,36.3316,36.3476,24800.0
2014-08-12 13:20:00,45.44,45.46,45.4,45.42,24400.0,36.3476,36.3636,36.3156,36.3316,24400.0
2014-08-12 13:30:00,45.41,45.42,45.38,45.39,39000.0,36.3236,36.3316,36.2996,36.3076,39000.0
2014-08-12 13:40:00,45.4,45.4,45.37,45.39,21000.0,36.3156,36.3156,36.2916,36.3076,21000.0
2014-08-12 13:50:00,45.39,45.43,45.39,45.41,20900.0,36.3076,36.3396,36.3076,36.3236,20900.0
2014-08-12 14:00:00,45.41,45.42,45.37,45.37,36100.0,36.3236,36.3316,36.2916,36.2916,36100.0
2014-08-12 14:10:00,45.37,45.4,45.35,45.4,21300.0,36.2916,36.3156,36.2756,36.3156,21300.0
2014-08-12 14:20:00,45.4,45.41,45.38,45.4,30800.0,36.3156,36.3236,36.2996,36.3156,30800.0
2014-08-12 14:30:00,45.4,45.4,45.34,45.4,23100.0,36.3156,36.3156,36.2676,36.3156,23100.0
2014-08-12 14:40:00,45.4,45.41,45.38,45.39,20300.0,36.3156,36.3236,36.2996,36.3076,20300.0
2014-08-12 14:50:00,45.39,45.4,45.39,45.39,15000.0,36.3076,36.3156,36.3076,36.3076,15000.0
2014-08-12 15:00:00,45.39,45.44,45.39,45.44,50300.0,36.3076,36.3476,36.3076,36.3476,50300.0
2014-08-12 15:10:00,45.44,45.45,45.42,45.43,42600.0,36.3476,36.3556,36.3316,36.3396,42600.0
2014-08-12 15:20:00,45.44,45.46,45.41,45.43,51600.0,36.3476,36.3636,36.3236,36.3396,51600.0
2014-08-12 15:30:00,45.44,45.47,45.43,45.46,26100.0,36.3476,36.3716,36.3396,36.3636,26100.0
2014-08-12 15:40:00,45.46,45.52,45.45,45.5,93600.0,36.3636,36.4116,36.3556,36.3956,93600.0
2014-08-12 15:50:00,45.5,45.52,45.48,45.48,183400.0,36.3956,36.4116,36.3796,36.3796,183400.0
2014-08-13 09:30:00,45.65,45.72,45.58,45.69,37700.0,36.5155,36.5715,36.4596,36.5475,37700.0
2014-08-13 09:40:00,45.73,45.8,45.68,45.74,52400.0,36.5795,36.6355,36.5395,36.5875,52400.0
2014-08-13 09:50:00,45.74,45.78,45.68,45.69,12500.0,36.5875,36.6195,36.5395,36.5475,12500.0
2014-08-13 10:00:00,45.68,45.74,45.66,45.69,26700.0,36.5395,36.5875,36.5235,36.5475,26700.0
2014-08-13 10:10:00,45.69,45.76,45.66,45.73,29900.0,36.5475,36.6035,36.5235,36.5795,29900.0
2014-08-13 10:20:00,45.72,45.77,45.71,45.75,28100.0,36.5715,36.6115,36.5635,36.5955,28100.0
2014-08-13 10:30:00,45.75,45.78,45.71,45.78,16200.0,36.5955,36.6195,36.5635,36.6195,16200.0
2014-08-13 10:40:00,45.77,45.78,45.74,45.78,13600.0,36.6115,36.6195,36.5875,36.6195,13600.0
2014-08-13 10:50:00,45.78,45.84,45.76,45.83,28900.0,36.6195,36.6675,36.6035,36.6595,28900.0
2014-08-13 11:00:00,45.83,45.95,45.83,45.94,34900.0,36.6595,36.7555,36.6595,36.7475,34900.0
2014-08-13 11:10:00,45.95,45.96,45.85,45.88,126000.0,36.7555,36.7635,36.6755,36.6995,126000.0
2014-08-13 11:20:00,45.89,45.89,45.83,45.86,21300.0,36.7075,36.7075,36.6595,36.6835,21300.0
2014-08-13 11:30:00,45.86,45.87,45.8,45.8,24700.0,36.6835,36.6915,36.6355,36.6355,24700.0
2014-08-13 11:40:00,45.8,45.8,45.75,45.76,15400.0,36.6355,36.6355,36.5955,36.6035,15400.0
2014-08-13 11:50:00,45.76,45.76,45.73,45.74,15000.0,36.6035,36.6035,36.5795,36.5875,15000.0
2014-08-13 12:00:00,45.75,45.76,45.68,45.71,18300.0,36.5955,36.6035,36.5395,36.5635,18300.0
2014-08-13 12:10:00,45.72,45.73,45.69,45.73,20600.0,36.5715,36.5795,36.5475,36.5795,20600.0
2014-08-13 12:20:00,45.73,45.74,45.71,45.74,8600.0,36.5795,36.5875,36.5635,36.5875,8600.0
2014-08-13 12:30:00,45.75,45.79,45.75,45.78,12500.0,36.5955,36.6275,36.5955,36.6195,12500.0
2014-08-13 12:40:00,45.78,45.81,45.77,45.78,23700.0,36.6195,36.6435,36.6115,36.6195,23700.0
2014-08-13 12:50:00,45.79,45.8,45.78,45.79,17100.0,36.6275,36.6355,36.6195,36.6275,17100.0
2014-08-13 13:00:00,45.79,45.8,45.77,45.79,13500.0,36.6275,36.6355,36.6115,36.6275,13500.0
2014-08-13 13:10:00,45.79,45.81,45.77,45.79,13000.0,36.6275,36.6435,36.6115,36.6275,13000.0
2014-08-13 13:20:00,45.8,45.81,45.76,45.8,13600.0,36.6355,36.6435,36.6035,36.6355,13600.0
2014-08-13 13:30:00,45.8,45.82,45.79,45.79,14100.0,36.6355,36.6515,36.6275,36.6275,14100.0
2014-08-13 13:40:00,45.8,45.82,45.79,45.8,14300.0,36.6355,36.6515,36.6275,36.6355,14300.0
2014-08-13 13:50:00,45.8,45.82,45.76,45.78,15700.0,36.6355,36.6515,36.6035,36.6195,15700.0
2014-08-13 14:00:00,45.78,45.79,45.74,45.75,16800.0,36.6195,36.6275,36.5875,36.5955,16800.0
2014-08-13 14:10:00,45.76,45.79,45.75,45.76,11300.0,36.6035,36.6275,36.5955,36.6035,11300.0
2014-08-13 14:20:00,45.75,45.75,45.71,45.72,13700.0,36.5955,36.5955,36.5635,36.5715,13700.0
2014-08-13 14:30:00,45.73,45.75,45.73,45.74,15800.0,36.5795,36.5955,36.5795,36.5875,15800.0
2014-08-13 14:40:00,45.73,45.74,45.72,45.73,12400.0,36.5795,36.5875,36.5715,36.5795,12400.0
2014-08-13 14:50:00,45.73,45.73,45.69,45.72,23300.0,36.5795,36.5795,36.5475,36.5715,23300.0
2014-08-13 15:00:00,45.72,45.74,45.71,45.73,23700.0,36.5715,36.5875,36.5635,36.5795,23700.0
2014-08-13 15:10:00,45.73,45.74,45.71,45.71,16700.0,36.5795,36.5875,36.5635,36.5635,16700.0
2014-08-13 15:20:00,45.72,45.76,45.71,45.73,36200.0,36.5715,36.6035,36.5635,36.5795,36200.0
2014-08-13 15:30:00,45.73,45.73,45.71,45.71,27600.0,36.5795,36.5795,36.5635,36.5635,27600.0
2014-08-13 15:40:00,45.71,45.75,45.71,45.73,47200.0,36.5635,36.5955,36.5635,36.5795,47200.0
2014-08-13 15:50:00,45.74,45.74,45.68,45.69,278000.0,36.5875,36.5875,36.5395,36.5475,278000.0
2014-08-14 09:30:00,45.68,45.8,45.68,45.73,26600.0,36.5395,36.6355,36.5395,36.5795,26600.0
2014-08-14 09:40:00,45.73,45.73,45.66,45.67,12500.0,36.5795,36.5795,36.5235,36.5315,12500.0
2014-08-14 09:50:00,45.68,45.73,45.68,45.69,11100.0,36.5395,36.5795,36.5395,36.5475,11100.0
2014-08-14 10:00:00,45.69,45.69,45.61,45.61,17300.0,36.5475,36.5475,36.4836,36.4836,17300.0
2014-08-14 10:10:00,45.61,45.71,45.61,45.7,21800.0,36.4836,36.5635,36.4836,36.5555,21800.0
2014-08-14 10:20:00,45.7,45.74,45.68,45.68,16200.0,36.5555,36.5875,36.5395,36.5395,16200.0
2014-08-14 10:30:00,45.68,45.7,45.68,45.7,16200.0,36.5395,36.5555,36.5395,36.5555,16200.0
2014-08-14 10:40:00,45.7,45.74,45.69,45.72,15300.0,36.5555,36.5875,36.5475,36.5715,15300.0
2014-08-14 10:50:00,45.71,45.71,45.63,45.65,10500.0,36.5635,36.5635,36.4995,36.5155,10500.0
2014-08-14 11:00:00,45.66,45.74,45.66,45.74,16000.0,36.5235,36.5875,36.5235,36.5875,16000.0
2014-08-14 11:10:00,45.74,45.75,45.72,45.73,12500.0,36.5875,36.5955,36.5715,36.5795,12500.0
2014-08-14 11:20:00,45.73,45.75,45.71,45.74,12900.0,36.5795,36.5955,36.5635,36.5875,12900.0
2014-08-14 11:30:00,45.74,45.77,45.74,45.76,11600.0,36.5875,36.6115,36.5875,36.6035,11600.0
2014-08-14 11:40:00,45.76,45.79,45.76,45.79,11300.0,36.6035,36.6275,36.6035,36.6275,11300.0
2014-08-14 11:50:00,45.79,45.8,45.78,45.8,14400.0,36.6275,36.6355,36.6195,36.6355,14400.0
2014-08-14 12:00:00,45.79,45.81,45.79,45.8,9200.0,36.6275,36.6435,36.6275,36.6355,9200.0
2014-08-14 12:10:00,45.81,45.81,45.8,45.8,6600.0,36.6435,36.6435,36.6355,36.6355,6600.0
2014-08-14 12:20:00,45.8,45.82,45.8,45.82,15900.0,36.6355,36.6515,36.6355,36.6515,15900.0
2014-08-14 12:30:00,45.82,45.83,45.82,45.82,3200.0,36.6515,36.6595,36.6515,36.6515,3200.0
2014-08-14 12:40:00,45.83,45.83,45.82,45.82,5900.0,36.6595,36.6595,36.6515,36.6515,5900.0
2014-08-14 12:50:00,45.82,45.84,45.82,45.83,13000.0,36.6515,36.6675,36.6515,36.6595,13000.0
2014-08-14 13:00:00,45.83,45.85,45.83,45.83,10400.0,36.6595,36.6755,36.6595,36.6595,10400.0
2014-08-14 13:10:00,45.84,45.88,45.83,45.87,16600.0,36.6675,36.6995,36.6595,36.6915,16600.0
2014-08-14 13:20:00,45.87,45.88,45.87,45.87,7300.0,36.6915,36.6995,36.6915,36.6915,7300.0
2014-08-14 13:30:00,45.87,45.88,45.87,45.88,4400.0,36.6915,36.6995,36.6915,36.6995,4400.0
2014-08-14 13:40:00,45.87,45.88,45.87,45.88,8500.0,36.6915,36.6995,36.6915,36.6995,8500.0
2014-08-14 13:50:00,45.87,45.88,45.87,45.88,6100.0,36.6915,36.6995,36.6915,36.6995,6100.0
2014-08-14 14:00:00,45.88,45.88,45.84,45.84,35900.0,36.6995,36.6995,36.6675,36.6675,35900.0
2014-08-14 14:10:00,45.84,45.84,45.82,45.84,12500.0,36.6675,36.6675,36.6515,36.6675,12500.0
2014-08-14 14:20:00,45.83,45.86,45.83,45.86,6900.0,36.6595,36.6835,36.6595,36.6835,6900.0
2014-08-14 14:30:00,45.86,45.87,45.86,45.86,8700.0,36.6835,36.6915,36.6835,36.6835,8700.0
2014-08-14 14:40:00,45.86,45.87,45.86,45.86,4400.0,36.6835,36.6915,36.6835,36.6835,4400.0
2014-08-14 14:50:00,45.86,45.87,45.86,45.86,2500.0,36.6835,36.6915,36.6835,36.6835,2500.0
2014-08-14 15:00:00,45.87,45.87,45.86,45.86,15600.0,36.6915,36.6915,36.6835,36.6835,15600.0
2014-08-14 15:10:00,45.87,45.88,45.86,45.88,19400.0,36.6915,36.6995,36.6835,36.6995,19400.0
2014-08-14 15:20:00,45.88,45.89,45.87,45.88,37500.0,36.6995,36.7075,36.6915,36.6995,37500.0
2014-08-14 15:30:00,45.89,45.89,45.82,45.82,31200.0,36.7075,36.7075,36.6515,36.6515,31200.0
2014-08-14 15:40:00,45.83,45.83,45.79,45.8,70800.0,36.6595,36.6595,36.6275,36.6355,70800.0
2014-08-14 15:50:00,45.8,45.85,45.79,45.85,106400.0,36.6355,36.6755,36.6275,36.6755,106400.0
2014-08-15 09:30:00,45.9,45.99,45.89,45.99,157700.0,36.7155,36.7875,36.7075,36.7875,157700.0
2014-08-15 09:40:00,45.97,46.05,45.96,46.01,91900.0,36.7715,36.8355,36.7635,36.8035,91900.0
2014-08-15 09:50:00,46.01,46.07,46.01,46.04,25300.0,36.8035,36.8515,36.8035,36.8275,25300.0
2014-08-15 10:00:00,46.04,46.05,46.02,46.04,16200.0,36.8275,36.8355,36.8115,36.8275,16200.0
2014-08-15 10:10:00,46.03,46.05,45.94,45.97,39900.0,36.8195,36.8355,36.7475,36.7715,39900.0
2014-08-15 10:20:00,45.96,46.01,45.96,46.01,27500.0,36.7635,36.8035,36.7635,36.8035,27500.0
2014-08-15 10:30:00,46.01,46.02,45.97,45.99,24200.0,36.8035,36.8115,36.7715,36.7875,24200.0
2014-08-15 10:40:00,45.99,45.99,45.84,45.87,33000.0,36.7875,36.7875,36.6675,36.6915,33000.0
2014-08-15 10:50:00,45.86,45.87,45.64,45.73,58100.0,36.6835,36.6915,36.5075,36.5795,58100.0
2014-08-15 11:00:00,45.72,45.76,45.67,45.75,22700.0,36.5715,36.6035,36.5315,36.5955,22700.0
2014-08-15 11:10:00,45.74,45.82,45.74,45.78,24500.0,36.5875,36.6515,36.5875,36.6195,24500.0
2014-08-15 11:20:00,45.77,45.77,45.67,45.68,17900.0,36.6115,36.6115,36.5315,36.5395,17900.0
2014-08-15 11:30:00,45.67,45.73,45.66,45.73,24500.0,36.5315,36.5795,36.5235,36.5795,24500.0
2014-08-15 11:40:00,45.73,45.74,45.68,45.69,17700.0,36.5795,36.5875,36.5395,36.5475,17700.0
2014-08-15 11:50:00,45.69,45.69,45.51,45.56,32300.0,36.5475,36.5475,36.4036,36.4436,32300.0
2014-08-15 12:00:00,45.56,45.57,45.52,45.54,19700.0,36.4436,36.4516,36.4116,36.4276,19700.0
2014-08-15 12:10:00,45.55,45.58,45.51,45.56,23500.0,36.4356,36.4596,36.4036,36.4436,23500.0
2014-08-15 12:20:00,45.55,45.68,45.52,45.67,18700.0,36.4356,36.5395,36.4116,36.5315,18700.0
2014-08-15 12:30:00,45.67,45.7,45.65,45.7,9100.0,36.5315,36.5555,36.5155,36.5555,9100.0
2014-08-15 12:40:00,45.7,45.74,45.7,45.71,10000.0,36.5555,36.5875,36.5555,36.5635,10000.0
2014-08-15 12:50:00,45.71,45.71,45.67,45.68,9100.0,36.5635,36.5635,36.5315,36.5395,9100.0
2014-08-15 13:00:00,45.68,45.7,45.63,45.68,10900.0,36.5395,36.5555,36.4995,36.5395,10900.0
2014-08-15 13:10:00,45.68,45.72,45.68,45.71,8200.0,36.5395,36.5715,36.5395,36.5635,8200.0
2014-08-15 13:20:00,45.7,45.75,45.69,45.75,12700.0,36.5555,36.5955,36.5475,36.5955,12700.0
2014-08-15 13:30:00,45.74,45.74,45.68,45.7,10900.0,36.5875,36.5875,36.5395,36.5555,10900.0
2014-08-15 13:40:00,45.7,45.72,45.7,45.71,9700.0,36.5555,36.5715,36.5555,36.5635,9700.0
2014-08-15 13:50:00,45.7,45.72,45.65,45.65,18200.0,36.5555,36.5715,36.5155,36.5155,18200.0
2014-08-15 14:00:00,45.66,45.72,45.66,45.71,17000.0,36.5235,36.5715,36.5235,36.5635,17000.0
2014-08-15 14:10:00,45.71,45.78,45.71,45.77,14600.0,36.5635,36.6195,36.5635,36.6115,14600.0
2014-08-15 14:20:00,45.77,45.82,45.77,45.81,29700.0,36.6115,36.6515,36.6115,36.6435,29700.0
2014-08-15 14:30:00,45.82,45.82,45.8,45.8,20100.0,36.6515,36.6515,36.6355,36.6355,20100.0
2014-08-15 14:40:00,45.81,45.83,45.81,45.82,17200.0,36.6435,36.6595,36.6435,36.6515,17200.0
2014-08-15 14:50:00,45.82,45.82,45.8,45.82,20800.0,36.6515,36.6515,36.6355,36.6515,20800.0
2014-08-15 15:00:00,45.82,45.85,45.79,45.81,30400.0,36.6515,36.6755,36.6275,36.6435,30400.0
2014-08-15 15:10:00,45.81,45.84,45.81,45.83,54200.0,36.6435,36.6675,36.6435,36.6595,54200.0
2014-08-15 15:20:00,45.82,45.83,45.78,45.81,28900.0,36.6515,36.6595,36.6195,36.6435,28900.0
2014-08-15 15:30:00,45.81,45.86,45.79,45.81,36400.0,36.6435,36.6835,36.6275,36.6435,36400.0
2014-08-15 15:40:00,45.82,45.85,45.82,45.83,49500.0,36.6515,36.6755,36.6515,36.6595,49500.0
2014-08-15 15:50:00,45.84,45.87,45.82,45.82,120600.0,36.6675,36.6915,36.6515,36.6515,120600.0
2014-08-18 09:30:00,45.99,46.06,45.87,45.92,46400.0,36.7875,36.8435,36.6915,36.7315,46400.0
2014-08-18 09:40:00,45.91,45.96,45.9,45.93,14100.0,36.7235,36.7635,36.7155,36.7395,14100.0
2014-08-18 09:50:00,45.93,46.02,45.92,46.0,27500.0,36.7395,36.8115,36.7315,36.7955,27500.0
2014-08-18 10:00:00,46.0,46.0,45.98,46.0,11300.0,36.7955,36.7955,36.7795,36.7955,11300.0
2014-08-18 10:10:00,45.99,46.05,45.99,46.02,27700.0,36.7875,36.8355,36.7875,36.8115,27700.0
2014-08-18 10:20:00,46.01,46.06,45.99,46.04,20100.0,36.8035,36.8435,36.7875,36.8275,20100.0
2014-08-18 10:30:00,46.04,46.09,46.02,46.08,23900.0,36.8275,36.8675,36.8115,36.8595,23900.0
2014-08-18 10:40:00,46.09,46.1,46.03,46.09,58400.0,36.8675,36.8755,36.8195,36.8675,58400.0
2014-08-18 10:50:00,46.09,46.09,46.06,46.07,17900.0,36.8675,36.8675,36.8435,36.8515,17900.0
2014-08-18 11:00:00,46.07,46.08,46.02,46.03,26300.0,36.8515,36.8595,36.8115,36.8195,26300.0
2014-08-18 11:10:00,46.03,46.1,46.03,46.08,14700.0,36.8195,36.8755,36.8195,36.8595,14700.0
2014-08-18 11:20:00,46.08,46.13,46.07,46.13,14200.0,36.8595,36.8995,36.8515,36.8995,14200.0
2014-08-18 11:30:00,46.12,46.15,46.11,46.12,29300.0,36.8915,36.9155,36.8835,36.8915,29300.0
2014-08-18 11:40:00,46.11,46.12,46.07,46.08,15200.0,36.8835,36.8915,36.8515,36.8595,15200.0
2014-08-18 11:50:00,46.07,46.11,46.04,46.05,12500.0,36.8515,36.8835,36.8275,36.8355,12500.0
2014-08-18 12:00:00,46.05,46.1,46.04,46.09,23000.0,36.8355,36.8755,36.8275,36.8675,23000.0
2014-08-18 12:10:00,46.08,46.09,46.03,46.04,11400.0,36.8595,36.8675,36.8195,36.8275,11400.0
2014-08-18 12:20:00,46.04,46.05,46.03,46.05,4400.0,36.8275,36.8355,36.8195,36.8355,4400.0
2014-08-18 12:30:00,46.04,46.04,45.99,46.01,26100.0,36.8275,36.8275,36.7875,36.8035,26100.0
2014-08-18 12:40:00,46.01,46.03,46.0,46.0,13300.0,36.8035,36.8195,36.7955,36.7955,13300.0
2014-08-18 12:50:00,46.01,46.03,46.0,46.03,15200.0,36.8035,36.8195,36.7955,36.8195,15200.0
2014-08-18 13:00:00,46.03,46.06,46.03,46.04,13700.0,36.8195,36.8435,36.8195,36.8275,13700.0
2014-08-18 13:10:00,46.03,46.04,46.01,46.02,18700.0,36.8195,36.8275,36.8035,36.8115,18700.0
2014-08-18 13:20:00,46.02,46.03,45.98,45.99,19000.0,36.8115,36.8195,36.7795,36.7875,19000.0
2014-08-18 13:30:00,46.0,46.01,45.99,46.01,7500.0,36.7955,36.8035,36.7875,36.8035,7500.0
2014-08-18 13:40:00,46.0,46.02,45.99,46.0,14500.0,36.7955,36.8115,36.7875,36.7955,14500.0
2014-08-18 13:50:00,45.99,46.02,45.98,46.01,22300.0,36.7875,36.8115,36.7795,36.8035,22300.0
2014-08-18 14:00:00,46.01,46.02,45.98,46.0,23300.0,36.8035,36.8115,36.7795,36.7955,23300.0
2014-08-18 14:10:00,45.99,46.0,45.98,45.98,28600.0,36.7875,36.7955,36.7795,36.7795,28600.0
2014-08-18 14:20:00,45.99,46.02,45.98,46.02,25500.0,36.7875,36.8115,36.7795,36.8115,25500.0
2014-08-18 14:30:00,46.02,46.03,46.01,46.02,19300.0,36.8115,36.8195,36.8035,36.8115,19300.0
2014-08-18 14:40:00,46.02,46.07,46.02,46.07,19300.0,36.8115,36.8515,36.8115,36.8515,19300.0
2014-08-18 14:50:00,46.07,46.07,46.04,46.05,23800.0,36.8515,36.8515,36.8275,36.8355,23800.0
2014-08-18 15:00:00,46.04,46.06,46.0,46.01,37000.0,36.8275,36.8435,36.7955,36.8035,37000.0
2014-08-18 15:10:00,46.01,46.04,46.0,46.03,36300.0,36.8035,36.8275,36.7955,36.8195,36300.0
2014-08-18 15:20:00,46.04,46.05,46.01,46.05,30000.0,36.8275,36.8355,36.8035,36.8355,30000.0
2014-08-18 15:30:00,46.05,46.05,46.02,46.04,25100.0,36.8355,36.8355,36.8115,36.8275,25100.0
2014-08-18 15:40:00,46.04,46.08,46.03,46.06,52000.0,36.8275,36.8595,36.8195,36.8435,52000.0
2014-08-18 15:50:00,46.07,46.09,46.04,46.08,77200.0,36.8515,36.8675,36.8275,36.8595,77200.0
2014-08-19 09:30:00,46.18,46.32,46.09,46.31,56100.0,36.9395,37.0515,36.8675,37.0435,56100.0
2014-08-19 09:40:00,46.31,46.32,46.26,46.31,21800.0,37.0435,37.0515,37.0035,37.0435,21800.0
2014-08-19 09:50:00,46.31,46.35,46.28,46.3,22600.0,37.0435,37.0755,37.0195,37.0355,22600.0
2014-08-19 10:00:00,46.31,46.32,46.21,46.23,25300.0,37.0435,37.0515,36.9635,36.9795,25300.0
2014-08-19 10:10:00,46.22,46.32,46.22,46.31,27900.0,36.9715,37.0515,36.9715,37.0435,27900.0
2014-08-19 10:20:00,46.3,46.31,46.27,46.27,16200.0,37.0355,37.0435,37.0115,37.0115,16200.0
2014-08-19 10:30:00,46.28,46.3,46.2,46.24,16000.0,37.0195,37.0355,36.9555,36.9875,16000.0
2014-08-19 10:40:00,46.24,46.25,46.21,46.25,16100.0,36.9875,36.9955,36.9635,36.9955,16100.0
2014-08-19 10:50:00,46.25,46.35,46.25,46.35,23600.0,36.9955,37.0755,36.9955,37.0755,23600.0
2014-08-19 11:00:00,46.35,46.36,46.29,46.31,15900.0,37.0755,37.0835,37.0275,37.0435,15900.0
2014-08-19 11:10:00,46.3,46.33,46.29,46.32,28100.0,37.0355,37.0595,37.0275,37.0515,28100.0
2014-08-19 11:20:00,46.32,46.33,46.32,46.33,13300.0,37.0515,37.0595,37.0515,37.0595,13300.0
2014-08-19 11:30:00,46.33,46.33,46.29,46.32,15200.0,37.0595,37.0595,37.0275,37.0515,15200.0
2014-08-19 11:40:00,46.32,46.36,46.31,46.36,13800.0,37.0515,37.0835,37.0435,37.0835,13800.0
2014-08-19 11:50:00,46.36,46.38,46.35,46.37,16900.0,37.0835,37.0995,37.0755,37.0915,16900.0
2014-08-19 12:00:00,46.38,46.4,46.36,46.4,20200.0,37.0995,37.1155,37.0835,37.1155,20200.0
2014-08-19 12:10:00,46.4,46.4,46.37,46.38,15700.0,37.1155,37.1155,37.0915,37.0995,15700.0
2014-08-19 12:20:00,46.39,46.43,46.38,46.41,10700.0,37.1075,37.1395,37.0995,37.1235,10700.0
2014-08-19 12:30:00,46.42,46.42,46.4,46.41,8200.0,37.1315,37.1315,37.1155,37.1235,8200.0
2014-08-19 12:40:00,46.41,46.42,46.4,46.4,23500.0,37.1235,37.1315,37.1155,37.1155,23500.0
2014-08-19 12:50:00,46.41,46.41,46.4,46.41,4700.0,37.1235,37.1235,37.1155,37.1235,4700.0
2014-08-19 13:00:00,46.41,46.41,46.4,46.41,6600.0,37.1235,37.1235,37.1155,37.1235,6600.0
2014-08-19 13:10:00,46.41,46.42,46.4,46.4,13400.0,37.1235,37.1315,37.1155,37.1155,13400.0
2014-08-19 13:20:00,46.4,46.4,46.37,46.38,10800.0,37.1155,37.1155,37.0915,37.0995,10800.0
2014-08-19 13:30:00,46.38,46.4,46.37,46.37,7600.0,37.0995,37.1155,37.0915,37.0915,7600.0
2014-08-19 13:40:00,46.37,46.39,46.36,46.39,9100.0,37.0915,37.1075,37.0835,37.1075,9100.0
2014-08-19 13:50:00,46.38,46.38,46.35,46.36,15700.0,37.0995,37.0995,37.0755,37.0835,15700.0
2014-08-19 14:00:00,46.36,46.38,46.34,46.34,17000.0,37.0835,37.0995,37.0675,37.0675,17000.0
2014-08-19 14:10:00,46.34,46.36,46.34,46.36,28100.0,37.0675,37.0835,37.0675,37.0835,28100.0
2014-08-19 14:20:00,46.36,46.39,46.35,46.38,18500.0,37.0835,37.1075,37.0755,37.0995,18500.0
2014-08-19 14:30:00,46.38,46.38,46.37,46.38,11000.0,37.0995,37.0995,37.0915,37.0995,11000.0
2014-08-19 14:40:00,46.38,46.38,46.37,46.38,9500.0,37.0995,37.0995,37.0915,37.0995,9500.0
2014-08-19 14:50:00,46.37,46.39,46.35,46.39,37900.0,37.0915,37.1075,37.0755,37.1075,37900.0
2014-08-19 15:00:00,46.39,46.41,46.38,46.4,20200.0,37.1075,37.1235,37.0995,37.1155,20200.0
2014-08-19 15:10:00,46.41,46.41,46.4,46.4,9000.0,37.1235,37.1235,37.1155,37.1155,9000.0
2014-08-19 15:20:00,46.41,46.41,46.4,46.4,12000.0,37.1235,37.1235,37.1155,37.1155,12000.0
2014-08-19 15:30:00,46.4,46.41,46.35,46.35,27200.0,37.1155,37.1235,37.0755,37.0755,27200.0
2014-08-19 15:40:00,46.36,46.36,46.34,46.34,35200.0,37.0835,37.0835,37.0675,37.0675,35200.0
2014-08-19 15:50:00,46.34,46.34,46.32,46.34,58400.0,37.0675,37.0675,37.0515,37.0675,58400.0
2014-08-20 09:30:00,46.3,46.53,46.21,46.52,68300.0,37.0355,37.2195,36.9635,37.2115,68300.0
2014-08-20 09:40:00,46.52,46.57,46.42,46.46,43300.0,37.2115,37.2515,37.1315,37.1635,43300.0
2014-08-20 09:50:00,46.46,46.48,46.41,46.48,20200.0,37.1635,37.1795,37.1235,37.1795,20200.0
2014-08-20 10:00:00,46.48,46.49,46.4,46.48,15200.0,37.1795,37.1875,37.1155,37.1795,15200.0
2014-08-20 10:10:00,46.47,46.51,46.44,46.5,23400.0,37.1715,37.2035,37.1475,37.1955,23400.0
2014-08-20 10:20:00,46.5,46.52,46.48,46.52,16000.0,37.1955,37.2115,37.1795,37.2115,16000.0
2014-08-20 10:30:00,46.53,46.54,46.49,46.51,17500.0,37.2195,37.2275,37.1875,37.2035,17500.0
2014-08-20 10:40:00,46.52,46.56,46.5,46.5,21100.0,37.2115,37.2435,37.1955,37.1955,21100.0
2014-08-20 10:50:00,46.5,46.53,46.5,46.52,10400.0,37.1955,37.2195,37.1955,37.2115,10400.0
2014-08-20 11:00:00,46.52,46.54,46.48,46.5,24100.0,37.2115,37.2275,37.1795,37.1955,24100.0
2014-08-20 11:10:00,46.5,46.51,46.48,46.49,13500.0,37.1955,37.2035,37.1795,37.1875,13500.0
2014-08-20 11:20:00,46.48,46.61,46.48,46.61,21100.0,37.1795,37.2835,37.1795,37.2835,21100.0
2014-08-20 11:30:00,46.6,46.65,46.6,46.64,28200.0,37.2755,37.3154,37.2755,37.3075,28200.0
2014-08-20 11:40:00,46.65,46.65,46.62,46.63,15200.0,37.3154,37.3154,37.2915,37.2995,15200.0
2014-08-20 11:50:00,46.62,46.64,46.62,46.64,19400.0,37.2915,37.3075,37.2915,37.3075,19400.0
2014-08-20 12:00:00,46.64,46.65,46.63,46.65,12900.0,37.3075,37.3154,37.2995,37.3154,12900.0
2014-08-20 12:10:00,46.65,46.65,46.63,46.64,19300.0,37.3154,37.3154,37.2995,37.3075,19300.0
2014-08-20 12:20:00,46.64,46.65,46.63,46.65,22700.0,37.3075,37.3154,37.2995,37.3154,22700.0
2014-08-20 12:30:00,46.65,46.65,46.64,46.65,14100.0,37.3154,37.3154,37.3075,37.3154,14100.0
2014-08-20 12:40:00,46.65,46.65,46.64,46.65,14700.0,37.3154,37.3154,37.3075,37.3154,14700.0
2014-08-20 12:50:00,46.64,46.65,46.56,46.56,30000.0,37.3075,37.3154,37.2435,37.2435,30000.0
2014-08-20 13:00:00,46.57,46.57,46.51,46.52,23300.0,37.2515,37.2515,37.2035,37.2115,23300.0
2014-08-20 13:10:00,46.52,46.58,46.51,46.58,17800.0,37.2115,37.2595,37.2035,37.2595,17800.0
2014-08-20 13:20:00,46.58,46.62,46.57,46.61,31600.0,37.2595,37.2915,37.2515,37.2835,31600.0
2014-08-20 13:30:00,46.6,46.65,46.6,46.64,14500.0,37.2755,37.3154,37.2755,37.3075,14500.0
2014-08-20 13:40:00,46.65,46.67,46.64,46.65,18600.0,37.3154,37.3314,37.3075,37.3154,18600.0
2014-08-20 13:50:00,46.65,46.66,46.64,46.66,15000.0,37.3154,37.3234,37.3075,37.3234,15000.0
2014-08-20 14:00:00,46.67,46.67,46.55,46.56,43800.0,37.3314,37.3314,37.2355,37.2435,43800.0
2014-08-20 14:10:00,46.56,46.61,46.52,46.55,36000.0,37.2435,37.2835,37.2115,37.2355,36000.0
2014-08-20 14:20:00,46.54,46.59,46.54,46.57,23700.0,37.2275,37.2675,37.2275,37.2515,23700.0
2014-08-20 14:30:00,46.57,46.61,46.57,46.59,21000.0,37.2515,37.2835,37.2515,37.2675,21000.0
2014-08-20 14:40:00,46.59,46.6,46.57,46.6,21000.0,37.2675,37.2755,37.2515,37.2755,21000.0
2014-08-20 14:50:00,46.6,46.64,46.59,46.63,20700.0,37.2755,37.3075,37.2675,37.2995,20700.0
2014-08-20 15:00:00,46.63,46.67,46.62,46.66,24900.0,37.2995,37.3314,37.2915,37.3234,24900.0
2014-08-20 15:10:00,46.65,46.66,46.64,46.66,33400.0,37.3154,37.3234,37.3075,37.3234,33400.0
2014-08-20 15:20:00,46.65,46.66,46.65,46.65,18900.0,37.3154,37.3234,37.3154,37.3154,18900.0
2014-08-20 15:30:00,46.66,46.67,46.64,46.66,36500.0,37.3234,37.3314,37.3075,37.3234,36500.0
2014-08-20 15:40:00,46.66,46.7,46.66,46.7,70200.0,37.3234,37.3554,37.3234,37.3554,70200.0
2014-08-20 15:50:00,46.7,46.7,46.65,46.67,153300.0,37.3554,37.3554,37.3154,37.3314,153300.0
2014-08-21 09:30:00,46.64,46.75,46.58,46.6,46300.0,37.3075,37.3954,37.2595,37.2755,46300.0
2014-08-21 09:40:00,46.61,46.73,46.61,46.73,20000.0,37.2835,37.3794,37.2835,37.3794,20000.0
2014-08-21 09:50:00,46.73,46.74,46.7,46.7,29300.0,37.3794,37.3874,37.3554,37.3554,29300.0
2014-08-21 10:00:00,46.72,46.75,46.68,46.69,16800.0,37.3714,37.3954,37.3394,37.3474,16800.0
2014-08-21 10:10:00,46.68,46.75,46.65,46.74,19000.0,37.3394,37.3954,37.3154,37.3874,19000.0
2014-08-21 10:20:00,46.73,46.78,46.73,46.74,20000.0,37.3794,37.4194,37.3794,37.3874,20000.0
2014-08-21 10:30:00,46.73,46.81,46.73,46.8,16900.0,37.3794,37.4434,37.3794,37.4354,16900.0
2014-08-21 10:40:00,46.81,46.83,46.78,46.8,22600.0,37.4434,37.4594,37.4194,37.4354,22600.0
2014-08-21 10:50:00,46.8,46.84,46.8,46.83,18200.0,37.4354,37.4674,37.4354,37.4594,18200.0
2014-08-21 11:00:00,46.84,46.86,46.82,46.82,18000.0,37.4674,37.4834,37.4514,37.4514,18000.0
2014-08-21 11:10:00,46.83,46.91,46.83,46.9,18400.0,37.4594,37.5234,37.4594,37.5154,18400.0
2014-08-21 11:20:00,46.9,46.91,46.87,46.91,13900.0,37.5154,37.5234,37.4914,37.5234,13900.0
2014-08-21 11:30:00,46.91,46.92,46.88,46.9,14600.0,37.5234,37.5314,37.4994,37.5154,14600.0
2014-08-21 11:40:00,46.9,46.9,46.87,46.88,12500.0,37.5154,37.5154,37.4914,37.4994,12500.0
2014-08-21 11:50:00,46.87,46.88,46.84,46.84,14400.0,37.4914,37.4994,37.4674,37.4674,14400.0
2014-08-21 12:00:00,46.84,46.86,46.76,46.76,19700.0,37.4674,37.4834,37.4034,37.4034,19700.0
2014-08-21 12:10:00,46.76,46.79,46.73,46.74,23500.0,37.4034,37.4274,37.3794,37.3874,23500.0
2014-08-21 12:20:00,46.75,46.76,46.69,46.7,10600.0,37.3954,37.4034,37.3474,37.3554,10600.0
2014-08-21 12:30:00,46.7,46.71,46.68,46.71,5500.0,37.3554,37.3634,37.3394,37.3634,5500.0
2014-08-21 12:40:00,46.72,46.79,46.69,46.76,39800.0,37.3714,37.4274,37.3474,37.4034,39800.0
2014-08-21 12:50:00,46.75,46.75,46.71,46.72,13900.0,37.3954,37.3954,37.3634,37.3714,13900.0
2014-08-21 13:00:00,46.71,46.73,46.71,46.73,7200.0,37.3634,37.3794,37.3634,37.3794,7200.0
2014-08-21 13:10:00,46.73,46.82,46.72,46.81,33500.0,37.3794,37.4514,37.3714,37.4434,33500.0
2014-08-21 13:20:00,46.81,46.81,46.79,46.8,10400.0,37.4434,37.4434,37.4274,37.4354,10400.0
2014-08-21 13:30:00,46.81,46.82,46.78,46.79,12000.0,37.4434,37.4514,37.4194,37.4274,12000.0
2014-08-21 13:40:00,46.79,46.79,46.78,46.79,6400.0,37.4274,37.4274,37.4194,37.4274,6400.0
2014-08-21 13:50:00,46.78,46.79,46.75,46.78,15500.0,37.4194,37.4274,37.3954,37.4194,15500.0
2014-08-21 14:00:00,46.77,46.78,46.69,46.69,13100.0,37.4114,37.4194,37.3474,37.3474,13100.0
2014-08-21 14:10:00,46.7,46.71,46.68,46.69,11800.0,37.3554,37.3634,37.3394,37.3474,11800.0
2014-08-21 14:20:00,46.69,46.7,46.67,46.69,11600.0,37.3474,37.3554,37.3314,37.3474,11600.0
2014-08-21 14:30:00,46.69,46.69,46.67,46.67,11900.0,37.3474,37.3474,37.3314,37.3314,11900.0
2014-08-21 14:40:00,46.68,46.68,46.6,46.62,76000.0,37.3394,37.3394,37.2755,37.2915,76000.0
2014-08-21 14:50:00,46.63,46.63,46.61,46.62,40100.0,37.2995,37.2995,37.2835,37.2915,40100.0
2014-08-21 15:00:00,46.62,46.62,46.59,46.62,47200.0,37.2915,37.2915,37.2675,37.2915,47200.0
2014-08-21 15:10:00,46.62,46.69,46.62,46.69,27600.0,37.2915,37.3474,37.2915,37.3474,27600.0
2014-08-21 15:20:00,46.69,46.69,46.65,46.66,35900.0,37.3474,37.3474,37.3154,37.3234,35900.0
2014-08-21 15:30:00,46.66,46.72,46.66,46.69,54200.0,37.3234,37.3714,37.3234,37.3474,54200.0
2014-08-21 15:40:00,46.69,46.72,46.69,46.7,33800.0,37.3474,37.3714,37.3474,37.3554,33800.0
2014-08-21 15:50:00,46.7,46.72,46.68,46.69,73500.0,37.3554,37.3714,37.3394,37.3474,73500.0
2014-08-22 09:30:00,46.7,46.7,46.54,46.65,35600.0,37.3554,37.3554,37.2275,37.3154,35600.0
2014-08-22 09:40:00,46.67,46.74,46.63,46.73,13400.0,37.3314,37.3874,37.2995,37.3794,13400.0
2014-08-22 09:50:00,46.74,46.75,46.7,46.75,18300.0,37.3874,37.3954,37.3554,37.3954,18300.0
2014-08-22 10:00:00,46.75,46.8,46.7,46.76,28600.0,37.3954,37.4354,37.3554,37.4034,28600.0
2014-08-22 10:10:00,46.76,46.77,46.67,46.69,20700.0,37.4034,37.4114,37.3314,37.3474,20700.0
2014-08-22 10:20:00,46.68,46.68,46.61,46.67,11500.0,37.3394,37.3394,37.2835,37.3314,11500.0
2014-08-22 10:30:00,46.68,46.7,46.55,46.55,19700.0,37.3394,37.3554,37.2355,37.2355,19700.0
2014-08-22 10:40:00,46.54,46.59,46.48,46.57,28200.0,37.2275,37.2675,37.1795,37.2515,28200.0
2014-08-22 10:50:00,46.58,46.61,46.52,46.55,18400.0,37.2595,37.2835,37.2115,37.2355,18400.0
2014-08-22 11:00:00,46.53,46.59,46.51,46.56,23100.0,37.2195,37.2675,37.2035,37.2435,23100.0
2014-08-22 11:10:00,46.56,46.61,46.56,46.6,9000.0,37.2435,37.2835,37.2435,37.2755,9000.0
2014-08-22 11:20:00,46.61,46.62,46.59,46.61,13700.0,37.2835,37.2915,37.2675,37.2835,13700.0
2014-08-22 11:30:00,46.61,46.61,46.54,46.54,13400.0,37.2835,37.2835,37.2275,37.2275,13400.0
2014-08-22 11:40:00,46.54,46.55,46.51,46.52,17000.0,37.2275,37.2355,37.2035,37.2115,17000.0
2014-08-22 11:50:00,46.52,46.55,46.47,46.47,36700.0,37.2115,37.2355,37.1715,37.1715,36700.0
2014-08-22 12:00:00,46.48,46.5,46.45,46.47,13000.0,37.1795,37.1955,37.1555,37.1715,13000.0
2014-08-22 12:10:00,46.46,46.5,46.46,46.49,18200.0,37.1635,37.1955,37.1635,37.1875,18200.0
2014-08-22 12:20:00,46.48,46.52,46.44,46.5,27100.0,37.1795,37.2115,37.1475,37.1955,27100.0
2014-08-22 12:30:00,46.5,46.53,46.5,46.51,8500.0,37.1955,37.2195,37.1955,37.2035,8500.0
2014-08-22 12:40:00,46.5,46.51,46.5,46.5,7300.0,37.1955,37.2035,37.1955,37.1955,7300.0
2014-08-22 12:50:00,46.51,46.53,46.49,46.52,19100.0,37.2035,37.2195,37.1875,37.2115,19100.0
2014-08-22 13:00:00,46.52,46.53,46.49,46.5,8900.0,37.2115,37.2195,37.1875,37.1955,8900.0
2014-08-22 13:10:00,46.49,46.55,46.49,46.55,9600.0,37.1875,37.2355,37.1875,37.2355,9600.0
2014-08-22 13:20:00,46.55,46.56,46.53,46.56,13300.0,37.2355,37.2435,37.2195,37.2435,13300.0
2014-08-22 13:30:00,46.56,46.57,46.55,46.56,8000.0,37.2435,37.2515,37.2355,37.2435,8000.0
2014-08-22 13:40:00,46.55,46.57,46.53,46.57,14000.0,37.2355,37.2515,37.2195,37.2515,14000.0
2014-08-22 13:50:00,46.57,46.57,46.54,46.56,13200.0,37.2515,37.2515,37.2275,37.2435,13200.0
2014-08-22 14:00:00,46.55,46.57,46.52,46.54,14100.0,37.2355,37.2515,37.2115,37.2275,14100.0
2014-08-22 14:10:00,46.55,46.55,46.51,46.51,26200.0,37.2355,37.2355,37.2035,37.2035,26200.0
2014-08-22 14:20:00,46.52,46.52,46.49,46.5,20200.0,37.2115,37.2115,37.1875,37.1955,20200.0
2014-08-22 14:30:00,46.49,46.49,46.45,46.45,22500.0,37.1875,37.1875,37.1555,37.1555,22500.0
2014-08-22 14:40:00,46.45,46.46,46.44,46.45,17300.0,37.1555,37.1635,37.1475,37.1555,17300.0
2014-08-22 14:50:00,46.45,46.46,46.44,46.45,22100.0,37.1555,37.1635,37.1475,37.1555,22100.0
2014-08-22 15:00:00,46.44,46.52,46.44,46.52,25600.0,37.1475,37.2115,37.1475,37.2115,25600.0
2014-08-22 15:10:00,46.52,46.56,46.52,46.55,32400.0,37.2115,37.2435,37.2115,37.2355,32400.0
2014-08-22 15:20:00,46.55,46.55,46.5,46.51,32600.0,37.2355,37.2355,37.1955,37.2035,32600.0
2014-08-22 15:30:00,46.52,46.52,46.45,46.46,47200.0,37.2115,37.2115,37.1555,37.1635,47200.0
2014-08-22 15:40:00,46.47,46.47,46.4,46.4,63300.0,37.1715,37.1715,37.1155,37.1155,63300.0
2014-08-22 15:50:00,46.4,46.43,46.39,46.43,93400.0,37.1155,37.1395,37.1075,37.1395,93400.0
2014-08-25 09:30:00,46.46,46.52,46.41,46.46,41300.0,37.1635,37.2115,37.1235,37.1635,41300.0
2014-08-25 09:40:00,46.45,46.48,46.41,46.45,11300.0,37.1555,37.1795,37.1235,37.1555,11300.0
2014-08-25 09:50:00,46.46,46.53,46.42,46.46,40100.0,37.1635,37.2195,37.1315,37.1635,40100.0
2014-08-25 10:00:00,46.47,46.48,46.4,46.45,20100.0,37.1715,37.1795,37.1155,37.1555,20100.0
2014-08-25 10:10:00,46.46,46.47,46.44,46.46,9300.0,37.1635,37.1715,37.1475,37.1635,9300.0
2014-08-25 10:20:00,46.47,46.48,46.42,46.42,11000.0,37.1715,37.1795,37.1315,37.1315,11000.0
2014-08-25 10:30:00,46.42,46.43,46.39,46.41,13200.0,37.1315,37.1395,37.1075,37.1235,13200.0
2014-08-25 10:40:00,46.42,46.55,46.42,46.53,19000.0,37.1315,37.2355,37.1315,37.2195,19000.0
2014-08-25 10:50:00,46.54,46.62,46.54,46.6,20300.0,37.2275,37.2915,37.2275,37.2755,20300.0
2014-08-25 11:00:00,46.59,46.69,46.59,46.68,13400.0,37.2675,37.3474,37.2675,37.3394,13400.0
2014-08-25 11:10:00,46.68,46.69,46.64,46.64,9300.0,37.3394,37.3474,37.3075,37.3075,9300.0
2014-08-25 11:20:00,46.64,46.65,46.62,46.64,10700.0,37.3075,37.3154,37.2915,37.3075,10700.0
2014-08-25 11:30:00,46.65,46.67,46.62,46.66,13900.0,37.3154,37.3314,37.2915,37.3234,13900.0
2014-08-25 11:40:00,46.67,46.69,46.66,46.69,9600.0,37.3314,37.3474,37.3234,37.3474,9600.0
2014-08-25 11:50:00,46.68,46.69,46.65,46.66,18600.0,37.3394,37.3474,37.3154,37.3234,18600.0
2014-08-25 12:00:00,46.66,46.66,46.62,46.64,10100.0,37.3234,37.3234,37.2915,37.3075,10100.0
2014-08-25 12:10:00,46.63,46.65,46.61,46.65,15200.0,37.2995,37.3154,37.2835,37.3154,15200.0
2014-08-25 12:20:00,46.65,46.65,46.61,46.61,13400.0,37.3154,37.3154,37.2835,37.2835,13400.0
2014-08-25 12:30:00,46.62,46.63,46.6,46.62,12100.0,37.2915,37.2995,37.2755,37.2915,12100.0
2014-08-25 12:40:00,46.62,46.64,46.61,46.61,12200.0,37.2915,37.3075,37.2835,37.2835,12200.0
2014-08-25 12:50:00,46.61,46.62,46.55,46.55,51000.0,37.2835,37.2915,37.2355,37.2355,51000.0
2014-08-25 13:00:00,46.56,46.56,46.51,46.52,14800.0,37.2435,37.2435,37.2035,37.2115,14800.0
2014-08-25 13:10:00,46.53,46.54,46.51,46.52,5400.0,37.2195,37.2275,37.2035,37.2115,5400.0
2014-08-25 13:20:00,46.51,46.54,46.5,46.54,10200.0,37.2035,37.2275,37.1955,37.2275,10200.0
2014-08-25 13:30:00,46.54,46.54,46.52,46.53,9700.0,37.2275,37.2275,37.2115,37.2195,9700.0
2014-08-25 13:40:00,46.53,46.54,46.52,46.52,9000.0,37.2195,37.2275,37.2115,37.2115,9000.0
2014-08-25 13:50:00,46.52,46.55,46.52,46.54,8300.0,37.2115,37.2355,37.2115,37.2275,8300.0
2014-08-25 14:00:00,46.55,46.55,46.53,46.55,9800.0,37.2355,37.2355,37.2195,37.2355,9800.0
2014-08-25 14:10:00,46.55,46.55,46.52,46.53,14400.0,37.2355,37.2355,37.2115,37.2195,14400.0
2014-08-25 14:20:00,46.53,46.56,46.53,46.53,15900.0,37.2195,37.2435,37.2195,37.2195,15900.0
2014-08-25 14:30:00,46.53,46.55,46.52,46.55,19300.0,37.2195,37.2355,37.2115,37.2355,19300.0
2014-08-25 14:40:00,46.55,46.55,46.53,46.53,9400.0,37.2355,37.2355,37.2195,37.2195,9400.0
2014-08-25 14:50:00,46.52,46.55,46.52,46.53,13200.0,37.2115,37.2355,37.2115,37.2195,13200.0
2014-08-25 15:00:00,46.54,46.54,46.51,46.51,16800.0,37.2275,37.2275,37.2035,37.2035,16800.0
2014-08-25 15:10:00,46.51,46.53,46.51,46.51,13400.0,37.2035,37.2195,37.2035,37.2035,13400.0
2014-08-25 15:20:00,46.52,46.52,46.49,46.49,27900.0,37.2115,37.2115,37.1875,37.1875,27900.0
2014-08-25 15:30:00,46.5,46.52,46.48,46.5,18500.0,37.1955,37.2115,37.1795,37.1955,18500.0
2014-08-25 15:40:00,46.51,46.56,46.51,46.54,57600.0,37.2035,37.2435,37.2035,37.2275,57600.0
2014-08-25 15:50:00,46.53,46.55,46.49,46.51,157300.0,37.2195,37.2355,37.1875,37.2035,157300.0
2014-08-26 09:30:00,46.53,46.74,46.49,46.69,40000.0,37.2195,37.3874,37.1875,37.3474,40000.0
2014-08-26 09:40:00,46.7,46.74,46.68,46.72,19800.0,37.3554,37.3874,37.3394,37.3714,19800.0
2014-08-26 09:50:00,46.72,46.73,46.69,46.69,16500.0,37.3714,37.3794,37.3474,37.3474,16500.0
2014-08-26 10:00:00,46.69,46.73,46.66,46.68,19200.0,37.3474,37.3794,37.3234,37.3394,19200.0
2014-08-26 10:10:00,46.68,46.69,46.61,46.61,13900.0,37.3394,37.3474,37.2835,37.2835,13900.0
2014-08-26 10:20:00,46.62,46.65,46.61,46.65,20000.0,37.2915,37.3154,37.2835,37.3154,20000.0
2014-08-26 10:30:00,46.65,46.65,46.62,46.64,11100.0,37.3154,37.3154,37.2915,37.3075,11100.0
2014-08-26 10:40:00,46.64,46.71,46.64,46.69,20400.0,37.3075,37.3634,37.3075,37.3474,20400.0
2014-08-26 10:50:00,46.69,46.7,46.68,46.69,14600.0,37.3474,37.3554,37.3394,37.3474,14600.0
2014-08-26 11:00:00,46.7,46.72,46.68,46.7,18100.0,37.3554,37.3714,37.3394,37.3554,18100.0
2014-08-26 11:10:00,46.71,46.71,46.64,46.65,16400.0,37.3634,37.3634,37.3075,37.3154,16400.0
2014-08-26 11:20:00,46.65,46.7,46.64,46.69,14700.0,37.3154,37.3554,37.3075,37.3474,14700.0
2014-08-26 11:30:00,46.69,46.7,46.63,46.64,16800.0,37.3474,37.3554,37.2995,37.3075,16800.0
2014-08-26 11:40:00,46.64,46.65,46.6,46.61,13500.0,37.3075,37.3154,37.2755,37.2835,13500.0
2014-08-26 11:50:00,46.61,46.62,46.55,46.55,12800.0,37.2835,37.2915,37.2355,37.2355,12800.0
2014-08-26 12:00:00,46.55,46.57,46.54,46.56,6800.0,37.2355,37.2515,37.2275,37.2435,6800.0
2014-08-26 12:10:00,46.56,46.57,46.54,46.57,8300.0,37.2435,37.2515,37.2275,37.2515,8300.0
2014-08-26 12:20:00,46.57,46.59,46.55,46.55,15200.0,37.2515,37.2675,37.2355,37.2355,15200.0
2014-08-26 12:30:00,46.55,46.56,46.54,46.56,17000.0,37.2355,37.2435,37.2275,37.2435,17000.0
2014-08-26 12:40:00,46.55,46.56,46.53,46.56,15000.0,37.2355,37.2435,37.2195,37.2435,15000.0
2014-08-26 12:50:00,46.56,46.56,46.5,46.52,9900.0,37.2435,37.2435,37.1955,37.2115,9900.0
2014-08-26 13:00:00,46.52,46.54,46.5,46.5,13000.0,37.2115,37.2275,37.1955,37.1955,13000.0
2014-08-26 13:10:00,46.5,46.53,46.5,46.52,3600.0,37.1955,37.2195,37.1955,37.2115,3600.0
2014-08-26 13:20:00,46.53,46.59,46.53,46.58,19600.0,37.2195,37.2675,37.2195,37.2595,19600.0
2014-08-26 13:30:00,46.58,46.61,46.58,46.61,12200.0,37.2595,37.2835,37.2595,37.2835,12200.0
2014-08-26 13:40:00,46.6,46.63,46.6,46.62,6600.0,37.2755,37.2995,37.2755,37.2915,6600.0
2014-08-26 13:50:00,46.62,46.63,46.59,46.59,22800.0,37.2915,37.2995,37.2675,37.2675,22800.0
2014-08-26 14:00:00,46.6,46.62,46.59,46.59,12800.0,37.2755,37.2915,37.2675,37.2675,12800.0
2014-08-26 14:10:00,46.59,46.59,46.58,46.58,19300.0,37.2675,37.2675,37.2595,37.2595,19300.0
2014-08-26 14:20:00,46.58,46.6,46.57,46.6,6800.0,37.2595,37.2755,37.2515,37.2755,6800.0
2014-08-26 14:30:00,46.59,46.6,46.54,46.57,55100.0,37.2675,37.2755,37.2275,37.2515,55100.0
2014-08-26 14:40:00,46.57,46.58,46.56,46.58,9800.0,37.2515,37.2595,37.2435,37.2595,9800.0
2014-08-26 14:50:00,46.57,46.59,46.57,46.59,18700.0,37.2515,37.2675,37.2515,37.2675,18700.0
2014-08-26 15:00:00,46.58,46.6,46.57,46.57,23100.0,37.2595,37.2755,37.2515,37.2515,23100.0
2014-08-26 15:10:00,46.57,46.6,46.57,46.59,24000.0,37.2515,37.2755,37.2515,37.2675,24000.0
2014-08-26 15:20:00,46.6,46.62,46.59,46.6,30800.0,37.2755,37.2915,37.2675,37.2755,30800.0
2014-08-26 15:30:00,46.59,46.6,46.58,46.59,20500.0,37.2675,37.2755,37.2595,37.2675,20500.0
2014-08-26 15:40:00,46.58,46.6,46.57,46.58,36400.0,37.2595,37.2755,37.2515,37.2595,36400.0
2014-08-26 15:50:00,46.57,46.58,46.57,46.58,43900.0,37.2515,37.2595,37.2515,37.2595,43900.0
2014-08-27 09:30:00,46.85,47.35,46.81,47.26,342600.0,37.4754,37.8754,37.4434,37.8034,342600.0
2014-08-27 09:40:00,47.26,47.26,47.15,47.21,119700.0,37.8034,37.8034,37.7154,37.7634,119700.0
2014-08-27 09:50:00,47.21,47.35,47.19,47.3,100500.0,37.7634,37.8754,37.7474,37.8354,100500.0
2014-08-27 10:00:00,47.31,47.32,47.24,47.26,46900.0,37.8434,37.8514,37.7874,37.8034,46900.0
2014-08-27 10:10:00,47.26,47.27,47.22,47.25,50500.0,37.8034,37.8114,37.7714,37.7954,50500.0
2014-08-27 10:20:00,47.24,47.26,47.21,47.21,26400.0,37.7874,37.8034,37.7634,37.7634,26400.0
2014-08-27 10:30:00,47.22,47.26,47.21,47.23,37200.0,37.7714,37.8034,37.7634,37.7794,37200.0
2014-08-27 10:40:00,47.22,47.25,47.16,47.18,31300.0,37.7714,37.7954,37.7234,37.7394,31300.0
2014-08-27 10:50:00,47.18,47.23,47.13,47.16,40300.0,37.7394,37.7794,37.6994,37.7234,40300.0
2014-08-27 11:00:00,47.14,47.18,47.04,47.06,46500.0,37.7074,37.7394,37.6274,37.6434,46500.0
2014-08-27 11:10:00,47.07,47.07,47.0,47.05,31800.0,37.6514,37.6514,37.5954,37.6354,31800.0
2014-08-27 11:20:00,47.05,47.06,47.01,47.02,37500.0,37.6354,37.6434,37.6034,37.6114,37500.0
2014-08-27 11:30:00,47.01,47.06,47.0,47.06,21800.0,37.6034,37.6434,37.5954,37.6434,21800.0
2014-08-27 11:40:00,47.06,47.08,47.05,47.05,22300.0,37.6434,37.6594,37.6354,37.6354,22300.0
2014-08-27 11:50:00,47.06,47.08,47.05,47.05,11000.0,37.6434,37.6594,37.6354,37.6354,11000.0
2014-08-27 12:00:00,47.06,47.07,47.02,47.02,15300.0,37.6434,37.6514,37.6114,37.6114,15300.0
2014-08-27 12:10:00,47.02,47.07,47.0,47.01,54200.0,37.6114,37.6514,37.5954,37.6034,54200.0
2014-08-27 12:20:00,47.02,47.08,47.01,47.07,27500.0,37.6114,37.6594,37.6034,37.6514,27500.0
2014-08-27 12:30:00,47.06,47.08,47.05,47.07,11600.0,37.6434,37.6594,37.6354,37.6514,11600.0
2014-08-27 12:40:00,47.07,47.1,47.06,47.1,12700.0,37.6514,37.6754,37.6434,37.6754,12700.0
2014-08-27 12:50:00,47.09,47.09,47.03,47.05,23800.0,37.6674,37.6674,37.6194,37.6354,23800.0
2014-08-27 13:00:00,47.05,47.05,47.03,47.03,11200.0,37.6354,37.6354,37.6194,37.6194,11200.0
2014-08-27 13:10:00,47.03,47.04,46.99,47.0,18300.0,37.6194,37.6274,37.5874,37.5954,18300.0
2014-08-27 13:20:00,47.0,47.0,46.98,47.0,10400.0,37.5954,37.5954,37.5794,37.5954,10400.0
2014-08-27 13:30:00,46.99,47.0,46.94,46.95,52600.0,37.5874,37.5954,37.5474,37.5554,52600.0
2014-08-27 13:40:00,46.95,46.97,46.94,46.97,24000.0,37.5554,37.5714,37.5474,37.5714,24000.0
2014-08-27 13:50:00,46.97,46.97,46.94,46.95,30500.0,37.5714,37.5714,37.5474,37.5554,30500.0
2014-08-27 14:00:00,46.95,46.96,46.95,46.96,13700.0,37.5554,37.5634,37.5554,37.5634,13700.0
2014-08-27 14:10:00,46.96,46.96,46.95,46.96,14900.0,37.5634,37.5634,37.5554,37.5634,14900.0
2014-08-27 14:20:00,46.96,46.96,46.89,46.89,63400.0,37.5634,37.5634,37.5074,37.5074,63400.0
2014-08-27 14:30:00,46.9,46.94,46.89,46.92,27500.0,37.5154,37.5474,37.5074,37.5314,27500.0
2014-08-27 14:40:00,46.91,46.93,46.88,46.93,20100.0,37.5234,37.5394,37.4994,37.5394,20100.0
2014-08-27 14:50:00,46.92,46.93,46.86,46.87,21300.0,37.5314,37.5394,37.4834,37.4914,21300.0
2014-08-27 15:00:00,46.87,46.9,46.87,46.89,27600.0,37.4914,37.5154,37.4914,37.5074,27600.0
2014-08-27 15:10:00,46.89,46.92,46.88,46.9,20500.0,37.5074,37.5314,37.4994,37.5154,20500.0
2014-08-27 15:20:00,46.91,46.96,46.91,46.96,45200.0,37.5234,37.5634,37.5234,37.5634,45200.0
2014-08-27 15:30:00,46.95,46.99,46.93,46.98,37200.0,37.5554,37.5874,37.5394,37.5794,37200.0
2014-08-27 15:40:00,46.99,47.0,46.96,46.96,54000.0,37.5874,37.5954,37.5634,37.5634,54000.0
2014-08-27 15:50:00,46.96,47.0,46.95,46.96,162900.0,37.5634,37.5954,37.5554,37.5634,162900.0
2014-08-28 09:30:00,46.79,46.85,46.68,46.76,80100.0,37.4274,37.4754,37.3394,37.4034,80100.0
2014-08-28 09:40:00,46.79,46.96,46.77,46.86,45900.0,37.4274,37.5634,37.4114,37.4834,45900.0
2014-08-28 09:50:00,46.86,46.98,46.86,46.94,23600.0,37.4834,37.5794,37.4834,37.5474,23600.0
2014-08-28 10:00:00,46.94,46.94,46.8,46.8,46100.0,37.5474,37.5474,37.4354,37.4354,46100.0
2014-08-28 10:10:00,46.82,46.82,46.69,46.72,44800.0,37.4514,37.4514,37.3474,37.3714,44800.0
2014-08-28 10:20:00,46.73,46.81,46.7,46.81,28900.0,37.3794,37.4434,37.3554,37.4434,28900.0
2014-08-28 10:30:00,46.8,46.81,46.77,46.78,30000.0,37.4354,37.4434,37.4114,37.4194,30000.0
2014-08-28 10:40:00,46.79,46.8,46.72,46.74,35300.0,37.4274,37.4354,37.3714,37.3874,35300.0
2014-08-28 10:50:00,46.75,46.76,46.73,46.74,28500.0,37.3954,37.4034,37.3794,37.3874,28500.0
2014-08-28 11:00:00,46.75,46.77,46.74,46.76,21700.0,37.3954,37.4114,37.3874,37.4034,21700.0
2014-08-28 11:10:00,46.75,46.77,46.75,46.77,31200.0,37.3954,37.4114,37.3954,37.4114,31200.0
2014-08-28 11:20:00,46.77,46.78,46.76,46.78,13400.0,37.4114,37.4194,37.4034,37.4194,13400.0
2014-08-28 11:30:00,46.78,46.84,46.78,46.83,28800.0,37.4194,37.4674,37.4194,37.4594,28800.0
2014-08-28 11:40:00,46.83,46.83,46.79,46.79,22100.0,37.4594,37.4594,37.4274,37.4274,22100.0
2014-08-28 11:50:00,46.79,46.81,46.79,46.81,17800.0,37.4274,37.4434,37.4274,37.4434,17800.0
2014-08-28 12:00:00,46.8,46.81,46.8,46.8,8900.0,37.4354,37.4434,37.4354,37.4354,8900.0
2014-08-28 12:10:00,46.8,46.83,46.8,46.82,26600.0,37.4354,37.4594,37.4354,37.4514,26600.0
2014-08-28 12:20:00,46.83,46.85,46.83,46.84,18900.0,37.4594,37.4754,37.4594,37.4674,18900.0
2014-08-28 12:30:00,46.84,46.85,46.82,46.82,13200.0,37.4674,37.4754,37.4514,37.4514,13200.0
2014-08-28 12:40:00,46.81,46.85,46.81,46.85,11400.0,37.4434,37.4754,37.4434,37.4754,11400.0
2014-08-28 12:50:00,46.85,46.86,46.84,46.84,11700.0,37.4754,37.4834,37.4674,37.4674,11700.0
2014-08-28 13:00:00,46.84,46.86,46.83,46.86,14800.0,37.4674,37.4834,37.4594,37.4834,14800.0
2014-08-28 13:10:00,46.86,46.87,46.84,46.87,11400.0,37.4834,37.4914,37.4674,37.4914,11400.0
2014-08-28 13:20:00,46.87,46.88,46.85,46.87,10100.0,37.4914,37.4994,37.4754,37.4914,10100.0
2014-08-28 13:30:00,46.88,46.89,46.87,46.89,14600.0,37.4994,37.5074,37.4914,37.5074,14600.0
2014-08-28 13:40:00,46.89,46.89,46.83,46.87,22600.0,37.5074,37.5074,37.4594,37.4914,22600.0
2014-08-28 13:50:00,46.87,46.88,46.86,46.87,12600.0,37.4914,37.4994,37.4834,37.4914,12600.0
2014-08-28 14:00:00,46.86,46.87,46.84,46.85,13700.0,37.4834,37.4914,37.4674,37.4754,13700.0
2014-08-28 14:10:00,46.85,46.85,46.8,46.82,21600.0,37.4754,37.4754,37.4354,37.4514,21600.0
2014-08-28 14:20:00,46.81,46.82,46.78,46.8,10800.0,37.4434,37.4514,37.4194,37.4354,10800.0
2014-08-28 14:30:00,46.8,46.81,46.78,46.81,16600.0,37.4354,37.4434,37.4194,37.4434,16600.0
2014-08-28 14:40:00,46.81,46.81,46.73,46.74,44400.0,37.4434,37.4434,37.3794,37.3874,44400.0
2014-08-28 14:50:00,46.74,46.75,46.72,46.74,35900.0,37.3874,37.3954,37.3714,37.3874,35900.0
2014-08-28 15:00:00,46.73,46.78,46.73,46.77,14400.0,37.3794,37.4194,37.3794,37.4114,14400.0
2014-08-28 15:10:00,46.78,46.79,46.77,46.79,14900.0,37.4194,37.4274,37.4114,37.4274,14900.0
2014-08-28 15:20:00,46.79,46.82,46.79,46.82,24500.0,37.4274,37.4514,37.4274,37.4514,24500.0
2014-08-28 15:30:00,46.82,46.85,46.82,46.85,32500.0,37.4514,37.4754,37.4514,37.4754,32500.0
2014-08-28 15:40:00,46.85,46.87,46.81,46.84,88900.0,37.4754,37.4914,37.4434,37.4674,88900.0
2014-08-28 15:50:00,46.84,46.85,46.79,46.83,102700.0,37.4674,37.4754,37.4274,37.4594,102700.0
2014-08-29 09:30:00,46.85,47.06,46.85,46.92,38800.0,37.4754,37.6434,37.4754,37.5314,38800.0
2014-08-29 09:40:00,46.91,46.93,46.8,46.8,66900.0,37.5234,37.5394,37.4354,37.4354,66900.0
2014-08-29 09:50:00,46.8,46.84,46.76,46.8,23000.0,37.4354,37.4674,37.4034,37.4354,23000.0
2014-08-29 10:00:00,46.8,46.83,46.71,46.73,23100.0,37.4354,37.4594,37.3634,37.3794,23100.0
2014-08-29 10:10:00,46.73,46.79,46.7,46.78,15400.0,37.3794,37.4274,37.3554,37.4194,15400.0
2014-08-29 10:20:00,46.77,46.8,46.74,46.77,22000.0,37.4114,37.4354,37.3874,37.4114,22000.0
2014-08-29 10:30:00,46.77,46.8,46.76,46.76,14200.0,37.4114,37.4354,37.4034,37.4034,14200.0
2014-08-29 10:40:00,46.76,46.79,46.76,46.79,11800.0,37.4034,37.4274,37.4034,37.4274,11800.0
2014-08-29 10:50:00,46.79,46.8,46.74,46.8,22900.0,37.4274,37.4354,37.3874,37.4354,22900.0
2014-08-29 11:00:00,46.8,46.87,46.79,46.87,9600.0,37.4354,37.4914,37.4274,37.4914,9600.0
2014-08-29 11:10:00,46.87,46.89,46.86,46.89,11000.0,37.4914,37.5074,37.4834,37.5074,11000.0
2014-08-29 11:20:00,46.89,46.92,46.87,46.91,9900.0,37.5074,37.5314,37.4914,37.5234,9900.0
2014-08-29 11:30:00,46.91,46.94,46.91,46.94,10500.0,37.5234,37.5474,37.5234,37.5474,10500.0
2014-08-29 11:40:00,46.94,46.96,46.89,46.9,23700.0,37.5474,37.5634,37.5074,37.5154,23700.0
2014-08-29 11:50:00,46.89,46.91,46.88,46.91,13200.0,37.5074,37.5234,37.4994,37.5234,13200.0
2014-08-29 12:00:00,46.91,46.93,46.88,46.9,7100.0,37.5234,37.5394,37.4994,37.5154,7100.0
2014-08-29 12:10:00,46.89,46.9,46.85,46.86,18200.0,37.5074,37.5154,37.4754,37.4834,18200.0
2014-08-29 12:20:00,46.86,46.88,46.84,46.84,17000.0,37.4834,37.4994,37.4674,37.4674,17000.0
2014-08-29 12:30:00,46.84,46.85,46.84,46.84,2700.0,37.4674,37.4754,37.4674,37.4674,2700.0
2014-08-29 12:40:00,46.84,46.85,46.83,46.84,10500.0,37.4674,37.4754,37.4594,37.4674,10500.0
2014-08-29 12:50:00,46.84,46.85,46.83,46.85,7700.0,37.4674,37.4754,37.4594,37.4754,7700.0
2014-08-29 13:00:00,46.85,46.93,46.84,46.92,13500.0,37.4754,37.5394,37.4674,37.5314,13500.0
2014-08-29 13:10:00,46.93,46.94,46.88,46.88,9500.0,37.5394,37.5474,37.4994,37.4994,9500.0
2014-08-29 13:20:00,46.88,46.89,46.87,46.89,9500.0,37.4994,37.5074,37.4914,37.5074,9500.0
2014-08-29 13:30:00,46.89,46.91,46.86,46.86,19100.0,37.5074,37.5234,37.4834,37.4834,19100.0
2014-08-29 13:40:00,46.87,46.9,46.87,46.88,13000.0,37.4914,37.5154,37.4914,37.4994,13000.0
2014-08-29 13:50:00,46.88,46.9,46.87,46.88,10500.0,37.4994,37.5154,37.4914,37.4994,10500.0
2014-08-29 14:00:00,46.88,46.91,46.88,46.9,11500.0,37.4994,37.5234,37.4994,37.5154,11500.0
2014-08-29 14:10:00,46.91,46.93,46.9,46.9,14300.0,37.5234,37.5394,37.5154,37.5154,14300.0
2014-08-29 14:20:00,46.91,46.94,46.9,46.94,12000.0,37.5234,37.5474,37.5154,37.5474,12000.0
2014-08-29 14:30:00,46.93,46.93,46.91,46.91,12300.0,37.5394,37.5394,37.5234,37.5234,12300.0
2014-08-29 14:40:00,46.9,46.92,46.88,46.91,25400.0,37.5154,37.5314,37.4994,37.5234,25400.0
2014-08-29 14:50:00,46.91,46.93,46.9,46.92,16000.0,37.5234,37.5394,37.5154,37.5314,16000.0
2014-08-29 15:00:00,46.92,46.93,46.87,46.89,19900.0,37.5314,37.5394,37.4914,37.5074,19900.0
2014-08-29 15:10:00,46.89,46.94,46.89,46.94,17900.0,37.5074,37.5474,37.5074,37.5474,17900.0
2014-08-29 15:20:00,46.93,46.94,46.91,46.92,14500.0,37.5394,37.5474,37.5234,37.5314,14500.0
2014-08-29 15:30:00,46.93,46.97,46.92,46.96,18400.0,37.5394,37.5714,37.5314,37.5634,18400.0
2014-08-29 15:40:00,46.96,47.0,46.94,46.99,37500.0,37.5634,37.5954,37.5474,37.5874,37500.0
2014-08-29 15:50:00,47.0,47.01,46.96,46.96,146800.0,37.5954,37.6034,37.5634,37.5634,146800.0
2014-09-02 09:30:00,46.97,47.06,46.93,46.96,40700.0,37.5714,37.6434,37.5394,37.5634,40700.0
2014-09-02 09:40:00,46.95,47.05,46.85,47.02,42300.0,37.5554,37.6354,37.4754,37.6114,42300.0
2014-09-02 09:50:00,47.02,47.11,47.0,47.06,30400.0,37.6114,37.6834,37.5954,37.6434,30400.0
2014-09-02 10:00:00,47.07,47.1,46.97,47.04,30700.0,37.6514,37.6754,37.5714,37.6274,30700.0
2014-09-02 10:10:00,47.03,47.09,47.02,47.09,33400.0,37.6194,37.6674,37.6114,37.6674,33400.0
2014-09-02 10:20:00,47.08,47.15,47.08,47.12,46500.0,37.6594,37.7154,37.6594,37.6914,46500.0
2014-09-02 10:30:00,47.13,47.14,47.09,47.11,22600.0,37.6994,37.7074,37.6674,37.6834,22600.0
2014-09-02 10:40:00,47.11,47.23,47.11,47.14,27600.0,37.6834,37.7794,37.6834,37.7074,27600.0
2014-09-02 10:50:00,47.13,47.17,47.11,47.15,24300.0,37.6994,37.7314,37.6834,37.7154,24300.0
2014-09-02 11:00:00,47.15,47.15,47.12,47.12,18900.0,37.7154,37.7154,37.6914,37.6914,18900.0
2014-09-02 11:10:00,47.13,47.13,47.02,47.02,25900.0,37.6994,37.6994,37.6114,37.6114,25900.0
2014-09-02 11:20:00,47.02,47.04,46.99,47.02,29200.0,37.6114,37.6274,37.5874,37.6114,29200.0
2014-09-02 11:30:00,47.02,47.07,47.02,47.05,27200.0,37.6114,37.6514,37.6114,37.6354,27200.0
2014-09-02 11:40:00,47.05,47.06,46.93,46.93,16800.0,37.6354,37.6434,37.5394,37.5394,16800.0
2014-09-02 11:50:00,46.93,46.95,46.91,46.95,11100.0,37.5394,37.5554,37.5234,37.5554,11100.0
2014-09-02 12:00:00,46.96,47.0,46.95,47.0,11900.0,37.5634,37.5954,37.5554,37.5954,11900.0
2014-09-02 12:10:00,47.0,47.08,47.0,47.08,23600.0,37.5954,37.6594,37.5954,37.6594,23600.0
2014-09-02 12:20:00,47.09,47.15,47.09,47.13,22900.0,37.6674,37.7154,37.6674,37.6994,22900.0
2014-09-02 12:30:00,47.13,47.14,47.03,47.03,41600.0,37.6994,37.7074,37.6194,37.6194,41600.0
2014-09-02 12:40:00,47.02,47.05,46.99,47.01,14900.0,37.6114,37.6354,37.5874,37.6034,14900.0
2014-09-02 12:50:00,47.01,47.02,46.98,47.01,11900.0,37.6034,37.6114,37.5794,37.6034,11900.0
2014-09-02 13:00:00,47.01,47.03,46.99,47.0,20400.0,37.6034,37.6194,37.5874,37.5954,20400.0
2014-09-02 13:10:00,47.0,47.02,46.98,46.98,19900.0,37.5954,37.6114,37.5794,37.5794,19900.0
2014-09-02 13:20:00,46.99,47.0,46.94,46.94,18700.0,37.5874,37.5954,37.5474,37.5474,18700.0
2014-09-02 13:30:00,46.94,47.05,46.94,47.05,20000.0,37.5474,37.6354,37.5474,37.6354,20000.0
2014-09-02 13:40:00,47.05,47.06,47.04,47.05,10900.0,37.6354,37.6434,37.6274,37.6354,10900.0
2014-09-02 13:50:00,47.06,47.21,47.06,47.19,77100.0,37.6434,37.7634,37.6434,37.7474,77100.0
2014-09-02 14:00:00,47.18,47.22,47.16,47.21,48200.0,37.7394,37.7714,37.7234,37.7634,48200.0
2014-09-02 14:10:00,47.21,47.22,47.2,47.21,13400.0,37.7634,37.7714,37.7554,37.7634,13400.0
2014-09-02 14:20:00,47.22,47.23,47.21,47.22,19000.0,37.7714,37.7794,37.7634,37.7714,19000.0
2014-09-02 14:30:00,47.22,47.23,47.19,47.2,15700.0,37.7714,37.7794,37.7474,37.7554,15700.0
2014-09-02 14:40:00,47.19,47.23,47.19,47.23,24000.0,37.7474,37.7794,37.7474,37.7794,24000.0
2014-09-02 14:50:00,47.22,47.24,47.21,47.22,33000.0,37.7714,37.7874,37.7634,37.7714,33000.0
2014-09-02 15:00:00,47.22,47.24,47.21,47.24,22300.0,37.7714,37.7874,37.7634,37.7874,22300.0
2014-09-02 15:10:00,47.23,47.25,47.23,47.24,27500.0,37.7794,37.7954,37.7794,37.7874,27500.0
2014-09-02 15:20:00,47.24,47.25,47.23,47.24,26000.0,37.7874,37.7954,37.7794,37.7874,26000.0
2014-09-02 15:30:00,47.23,47.23,47.21,47.23,39300.0,37.7794,37.7794,37.7634,37.7794,39300.0
2014-09-02 15:40:00,47.23,47.26,47.21,47.26,86200.0,37.7794,37.8034,37.7634,37.8034,86200.0
2014-09-02 15:50:00,47.26,47.27,47.22,47.25,110100.0,37.8034,37.8114,37.7714,37.7954,110100.0
2014-09-03 09:30:00,47.0,47.08,46.9,46.94,86100.0,37.8959,37.9604,37.8153,37.8475,86100.0
2014-09-03 09:40:00,46.93,47.06,46.92,46.98,40100.0,37.8394,37.9443,37.8314,37.8798,40100.0
2014-09-03 09:50:00,46.98,46.99,46.89,46.97,29100.0,37.8798,37.8878,37.8072,37.8717,29100.0
2014-09-03 10:00:00,46.97,47.08,46.97,47.06,37400.0,37.8717,37.9604,37.8717,37.9443,37400.0
2014-09-03 10:10:00,47.05,47.09,46.99,46.99,43100.0,37.9362,37.9685,37.8878,37.8878,43100.0
2014-09-03 10:20:00,46.99,47.02,46.94,47.01,20900.0,37.8878,37.912,37.8475,37.904,20900.0
2014-09-03 10:30:00,47.01,47.01,46.97,46.98,24400.0,37.904,37.904,37.8717,37.8798,24400.0
2014-09-03 10:40:00,46.99,47.04,46.99,47.03,25100.0,37.8878,37.9281,37.8878,37.9201,25100.0
2014-09-03 10:50:00,47.04,47.05,46.99,47.0,20500.0,37.9281,37.9362,37.8878,37.8959,20500.0
2014-09-03 11:00:00,47.01,47.02,46.96,46.96,21200.0,37.904,37.912,37.8636,37.8636,21200.0
2014-09-03 11:10:00,46.95,46.96,46.87,46.88,37900.0,37.8556,37.8636,37.7911,37.7991,37900.0
2014-09-03 11:20:00,46.87,46.9,46.86,46.87,17400.0,37.7911,37.8153,37.783,37.7911,17400.0
2014-09-03 11:30:00,46.85,46.91,46.85,46.87,22400.0,37.7749,37.8233,37.7749,37.7911,22400.0
2014-09-03 11:40:00,46.87,46.88,46.84,46.86,16500.0,37.7911,37.7991,37.7669,37.783,16500.0
2014-09-03 11:50:00,46.87,46.92,46.87,46.87,19200.0,37.7911,37.8314,37.7911,37.7911,19200.0
2014-09-03 12:00:00,46.87,46.88,46.82,46.85,17000.0,37.7911,37.7991,37.7508,37.7749,17000.0
2014-09-03 12:10:00,46.86,46.89,46.85,46.89,18200.0,37.783,37.8072,37.7749,37.8072,18200.0
2014-09-03 12:20:00,46.89,46.94,46.89,46.93,10900.0,37.8072,37.8475,37.8072,37.8394,10900.0
2014-09-03 12:30:00,46.94,46.94,46.91,46.94,14600.0,37.8475,37.8475,37.8233,37.8475,14600.0
2014-09-03 12:40:00,46.94,46.95,46.91,46.91,13700.0,37.8475,37.8556,37.8233,37.8233,13700.0
2014-09-03 12:50:00,46.91,46.92,46.9,46.91,9000.0,37.8233,37.8314,37.8153,37.8233,9000.0
2014-09-03 13:00:00,46.91,46.92,46.9,46.9,12900.0,37.8233,37.8314,37.8153,37.8153,12900.0
2014-09-03 13:10:00,46.9,46.92,46.89,46.9,10400.0,37.8153,37.8314,37.8072,37.8153,10400.0
2014-09-03 13:20:00,46.9,46.92,46.87,46.88,15300.0,37.8153,37.8314,37.7911,37.7991,15300.0
2014-09-03 13:30:00,46.89,46.9,46.86,46.86,9900.0,37.8072,37.8153,37.783,37.783,9900.0
2014-09-03 13:40:00,46.87,46.9,46.84,46.84,19000.0,37.7911,37.8153,37.7669,37.7669,19000.0
2014-09-03 13:50:00,46.84,46.91,46.83,46.91,49600.0,37.7669,37.8233,37.7588,37.8233,49600.0
2014-09-03 14:00:00,46.91,46.92,46.89,46.9,34600.0,37.8233,37.8314,37.8072,37.8153,34600.0
2014-09-03 14:10:00,46.89,46.91,46.88,46.9,20300.0,37.8072,37.8233,37.7991,37.8153,20300.0
2014-09-03 14:20:00,46.89,46.91,46.86,46.91,43400.0,37.8072,37.8233,37.783,37.8233,43400.0
2014-09-03 14:30:00,46.9,46.93,46.9,46.91,12400.0,37.8153,37.8394,37.8153,37.8233,12400.0
2014-09-03 14:40:00,46.92,46.98,46.92,46.94,55500.0,37.8314,37.8798,37.8314,37.8475,55500.0
2014-09-03 14:50:00,46.93,46.94,46.87,46.87,26300.0,37.8394,37.8475,37.7911,37.7911,26300.0
2014-09-03 15:00:00,46.87,46.87,46.83,46.85,24700.0,37.7911,37.7911,37.7588,37.7749,24700.0
2014-09-03 15:10:00,46.85,46.88,46.82,46.85,27100.0,37.7749,37.7991,37.7508,37.7749,27100.0
2014-09-03 15:20:00,46.85,46.85,46.82,46.84,18200.0,37.7749,37.7749,37.7508,37.7669,18200.0
2014-09-03 15:30:00,46.84,46.87,46.82,46.84,38900.0,37.7669,37.7911,37.7508,37.7669,38900.0
2014-09-03 15:40:00,46.84,46.9,46.84,46.9,62100.0,37.7669,37.8153,37.7669,37.8153,62100.0
2014-09-03 15:50:00,46.9,46.94,46.9,46.92,137100.0,37.8153,37.8475,37.8153,37.8314,137100.0
2014-09-04 09:30:00,46.93,47.21,46.92,47.1,57000.0,37.8394,38.0652,37.8314,37.9765,57000.0
2014-09-04 09:40:00,47.11,47.19,47.1,47.12,30100.0,37.9846,38.0491,37.9765,37.9926,30100.0
2014-09-04 09:50:00,47.11,47.17,47.08,47.1,72900.0,37.9846,38.033,37.9604,37.9765,72900.0
2014-09-04 10:00:00,47.09,47.13,47.05,47.06,17700.0,37.9685,38.0007,37.9362,37.9443,17700.0
2014-09-04 10:10:00,47.07,47.13,47.05,47.05,20000.0,37.9523,38.0007,37.9362,37.9362,20000.0
2014-09-04 10:20:00,47.05,47.1,47.02,47.07,13900.0,37.9362,37.9765,37.912,37.9523,13900.0
2014-09-04 10:30:00,47.07,47.13,47.03,47.05,18700.0,37.9523,38.0007,37.9201,37.9362,18700.0
2014-09-04 10:40:00,47.04,47.07,47.02,47.06,17400.0,37.9281,37.9523,37.912,37.9443,17400.0
2014-09-04 10:50:00,47.07,47.09,47.05,47.09,14600.0,37.9523,37.9685,37.9362,37.9685,14600.0
2014-09-04 11:00:00,47.08,47.11,47.06,47.09,30100.0,37.9604,37.9846,37.9443,37.9685,30100.0
2014-09-04 11:10:00,47.09,47.1,47.06,47.06,13400.0,37.9685,37.9765,37.9443,37.9443,13400.0
2014-09-04 11:20:00,47.07,47.1,47.07,47.07,17200.0,37.9523,37.9765,37.9523,37.9523,17200.0
2014-09-04 11:30:00,47.07,47.13,47.07,47.12,12600.0,37.9523,38.0007,37.9523,37.9926,12600.0
2014-09-04 11:40:00,47.11,47.12,47.08,47.1,15100.0,37.9846,37.9926,37.9604,37.9765,15100.0
2014-09-04 11:50:00,47.11,47.13,47.1,47.1,6700.0,37.9846,38.0007,37.9765,37.9765,6700.0
2014-09-04 12:00:00,47.1,47.11,47.09,47.11,10700.0,37.9765,37.9846,37.9685,37.9846,10700.0
2014-09-04 12:10:00,47.11,47.11,47.09,47.11,9700.0,37.9846,37.9846,37.9685,37.9846,9700.0
2014-09-04 12:20:00,47.11,47.11,47.07,47.1,50000.0,37.9846,37.9846,37.9523,37.9765,50000.0
2014-09-04 12:30:00,47.09,47.13,47.09,47.11,13700.0,37.9685,38.0007,37.9685,37.9846,13700.0
2014-09-04 12:40:00,47.11,47.12,47.06,47.07,14800.0,37.9846,37.9926,37.9443,37.9523,14800.0
2014-09-04 12:50:00,47.07,47.08,47.05,47.05,4400.0,37.9523,37.9604,37.9362,37.9362,4400.0
2014-09-04 13:00:00,47.05,47.05,47.03,47.04,10200.0,37.9362,37.9362,37.9201,37.9281,10200.0
2014-09-04 13:10:00,47.03,47.05,47.01,47.02,10900.0,37.9201,37.9362,37.904,37.912,10900.0
2014-09-04 13:20:00,47.01,47.01,46.99,47.0,19800.0,37.904,37.904,37.8878,37.8959,19800.0
2014-09-04 13:30:00,47.01,47.02,46.97,46.97,19400.0,37.904,37.912,37.8717,37.8717,19400.0
2014-09-04 13:40:00,46.98,46.99,46.97,46.98,7600.0,37.8798,37.8878,37.8717,37.8798,7600.0
2014-09-04 13:50:00,46.97,47.0,46.97,46.99,15800.0,37.8717,37.8959,37.8717,37.8878,15800.0
2014-09-04 14:00:00,46.99,47.03,46.99,47.02,22400.0,37.8878,37.9201,37.8878,37.912,22400.0
2014-09-04 14:10:00,47.01,47.03,46.94,46.94,22400.0,37.904,37.9201,37.8475,37.8475,22400.0
2014-09-04 14:20:00,46.93,46.93,46.79,46.81,48800.0,37.8394,37.8394,37.7266,37.7427,48800.0
2014-09-04 14:30:00,46.81,46.84,46.75,46.76,37400.0,37.7427,37.7669,37.6943,37.7024,37400.0
2014-09-04 14:40:00,46.77,46.79,46.75,46.75,21100.0,37.7104,37.7266,37.6943,37.6943,21100.0
2014-09-04 14:50:00,46.75,46.77,46.7,46.7,37800.0,37.6943,37.7104,37.654,37.654,37800.0
2014-09-04 15:00:00,46.71,46.76,46.7,46.74,30600.0,37.6621,37.7024,37.654,37.6863,30600.0
2014-09-04 15:10:00,46.73,46.73,46.67,46.69,45000.0,37.6782,37.6782,37.6298,37.6459,45000.0
2014-09-04 15:20:00,46.7,46.75,46.69,46.75,16800.0,37.654,37.6943,37.6459,37.6943,16800.0
2014-09-04 15:30:00,46.74,46.75,46.71,46.71,55300.0,37.6863,37.6943,37.6621,37.6621,55300.0
2014-09-04 15:40:00,46.71,46.83,46.71,46.83,77300.0,37.6621,37.7588,37.6621,37.7588,77300.0
2014-09-04 15:50:00,46.83,46.86,46.82,46.86,116600.0,37.7588,37.783,37.7508,37.783,116600.0
2014-09-05 09:30:00,46.85,47.0,46.81,46.92,44600.0,37.7749,37.8959,37.7427,37.8314,44600.0
2014-09-05 09:40:00,46.91,46.96,46.88,46.94,58200.0,37.8233,37.8636,37.7991,37.8475,58200.0
2014-09-05 09:50:00,46.93,46.99,46.92,46.96,20900.0,37.8394,37.8878,37.8314,37.8636,20900.0
2014-09-05 10:00:00,46.96,46.96,46.88,46.91,15100.0,37.8636,37.8636,37.7991,37.8233,15100.0
2014-09-05 10:10:00,46.92,46.93,46.85,46.85,18000.0,37.8314,37.8394,37.7749,37.7749,18000.0
2014-09-05 10:20:00,46.86,46.93,46.85,46.93,19200.0,37.783,37.8394,37.7749,37.8394,19200.0
2014-09-05 10:30:00,46.91,46.93,46.88,46.9,26700.0,37.8233,37.8394,37.7991,37.8153,26700.0
2014-09-05 10:40:00,46.89,46.94,46.84,46.91,24900.0,37.8072,37.8475,37.7669,37.8233,24900.0
2014-09-05 10:50:00,46.91,46.97,46.91,46.92,16300.0,37.8233,37.8717,37.8233,37.8314,16300.0
2014-09-05 11:00:00,46.91,47.0,46.91,47.0,21100.0,37.8233,37.8959,37.8233,37.8959,21100.0
2014-09-05 11:10:00,47.0,47.0,46.97,46.99,17700.0,37.8959,37.8959,37.8717,37.8878,17700.0
2014-09-05 11:20:00,46.99,47.04,46.99,47.02,28100.0,37.8878,37.9281,37.8878,37.912,28100.0
2014-09-05 11:30:00,47.02,47.04,47.0,47.02,12800.0,37.912,37.9281,37.8959,37.912,12800.0
2014-09-05 11:40:00,47.03,47.08,47.02,47.04,17900.0,37.9201,37.9604,37.912,37.9281,17900.0
2014-09-05 11:50:00,47.04,47.07,47.02,47.02,26600.0,37.9281,37.9523,37.912,37.912,26600.0
2014-09-05 12:00:00,47.03,47.07,47.02,47.06,13000.0,37.9201,37.9523,37.912,37.9443,13000.0
2014-09-05 12:10:00,47.05,47.09,47.05,47.09,14200.0,37.9362,37.9685,37.9362,37.9685,14200.0
2014-09-05 12:20:00,47.09,47.09,47.05,47.06,24200.0,37.9685,37.9685,37.9362,37.9443,24200.0
2014-09-05 12:30:00,47.06,47.08,47.05,47.06,20900.0,37.9443,37.9604,37.9362,37.9443,20900.0
2014-09-05 12:40:00,47.07,47.07,47.03,47.03,51400.0,37.9523,37.9523,37.9201,37.9201,51400.0
2014-09-05 12:50:00,47.03,47.04,46.99,46.99,25300.0,37.9201,37.9281,37.8878,37.8878,25300.0
2014-09-05 13:00:00,46.99,47.05,46.99,47.02,76800.0,37.8878,37.9362,37.8878,37.912,76800.0
2014-09-05 13:10:00,47.02,47.02,46.99,47.0,369400.0,37.912,37.912,37.8878,37.8959,369400.0
2014-09-05 13:20:00,47.01,47.09,47.01,47.08,74500.0,37.904,37.9685,37.904,37.9604,74500.0
2014-09-05 13:30:00,47.08,47.15,47.08,47.12,38500.0,37.9604,38.0168,37.9604,37.9926,38500.0
2014-09-05 13:40:00,47.11,47.12,47.08,47.08,14500.0,37.9846,37.9926,37.9604,37.9604,14500.0
2014-09-05 13:50:00,47.09,47.1,47.08,47.09,18300.0,37.9685,37.9765,37.9604,37.9685,18300.0
2014-09-05 14:00:00,47.09,47.17,47.09,47.16,34100.0,37.9685,38.033,37.9685,38.0249,34100.0
2014-09-05 14:10:00,47.17,47.18,47.1,47.11,27600.0,38.033,38.041,37.9765,37.9846,27600.0
2014-09-05 14:20:00,47.1,47.11,47.05,47.05,45400.0,37.9765,37.9846,37.9362,37.9362,45400.0
2014-09-05 14:30:00,47.05,47.06,47.03,47.03,23000.0,37.9362,37.9443,37.9201,37.9201,23000.0
2014-09-05 14:40:00,47.03,47.05,47.03,47.05,16700.0,37.9201,37.9362,37.9201,37.9362,16700.0
2014-09-05 14:50:00,47.05,47.05,47.03,47.03,23500.0,37.9362,37.9362,37.9201,37.9201,23500.0
2014-09-05 15:00:00,47.04,47.05,47.02,47.04,45100.0,37.9281,37.9362,37.912,37.9281,45100.0
2014-09-05 15:10:00,47.04,47.06,47.04,47.05,43000.0,37.9281,37.9443,37.9281,37.9362,43000.0
2014-09-05 15:20:00,47.05,47.06,47.03,47.04,41600.0,37.9362,37.9443,37.9201,37.9281,41600.0
2014-09-05 15:30:00,47.04,47.05,47.03,47.05,31700.0,37.9281,37.9362,37.9201,37.9362,31700.0
2014-09-05 15:40:00,47.04,47.07,47.03,47.04,104400.0,37.9281,37.9523,37.9201,37.9281,104400.0
2014-09-05 15:50:00,47.04,47.07,47.03,47.04,139100.0,37.9281,37.9523,37.9201,37.9281,139100.0
2014-09-08 09:30:00,47.05,47.07,47.02,47.06,37600.0,37.9362,37.9523,37.912,37.9443,37600.0
2014-09-08 09:40:00,47.06,47.14,46.97,47.11,94600.0,37.9443,38.0088,37.8717,37.9846,94600.0
2014-09-08 09:50:00,47.11,47.16,47.09,47.1,24700.0,37.9846,38.0249,37.9685,37.9765,24700.0
2014-09-08 10:00:00,47.11,47.24,47.11,47.21,27200.0,37.9846,38.0894,37.9846,38.0652,27200.0
2014-09-08 10:10:00,47.21,47.21,47.09,47.09,16000.0,38.0652,38.0652,37.9685,37.9685,16000.0
2014-09-08 10:20:00,47.1,47.1,47.02,47.02,18500.0,37.9765,37.9765,37.912,37.912,18500.0
2014-09-08 10:30:00,47.02,47.02,46.97,47.02,17100.0,37.912,37.912,37.8717,37.912,17100.0
2014-09-08 10:40:00,47.01,47.08,47.01,47.01,18700.0,37.904,37.9604,37.904,37.904,18700.0
2014-09-08 10:50:00,47.0,47.02,46.96,47.02,12100.0,37.8959,37.912,37.8636,37.912,12100.0
2014-09-08 11:00:00,47.02,47.03,46.98,47.03,9400.0,37.912,37.9201,37.8798,37.9201,9400.0
2014-09-08 11:10:00,47.05,47.09,47.03,47.07,11300.0,37.9362,37.9685,37.9201,37.9523,11300.0
2014-09-08 11:20:00,47.07,47.13,47.06,47.12,13300.0,37.9523,38.0007,37.9443,37.9926,13300.0
2014-09-08 11:30:00,47.11,47.13,47.1,47.12,20800.0,37.9846,38.0007,37.9765,37.9926,20800.0
2014-09-08 11:40:00,47.12,47.19,47.11,47.14,60200.0,37.9926,38.0491,37.9846,38.0088,60200.0
2014-09-08 11:50:00,47.14,47.17,47.13,47.15,14900.0,38.0088,38.033,38.0007,38.0168,14900.0
2014-09-08 12:00:00,47.15,47.19,47.15,47.16,24900.0,38.0168,38.0491,38.0168,38.0249,24900.0
2014-09-08 12:10:00,47.15,47.2,47.15,47.16,33300.0,38.0168,38.0571,38.0168,38.0249,33300.0
2014-09-08 12:20:00,47.15,47.18,47.15,47.18,19700.0,38.0168,38.041,38.0168,38.041,19700.0
2014-09-08 12:30:00,47.19,47.19,47.17,47.18,20800.0,38.0491,38.0491,38.033,38.041,20800.0
2014-09-08 12:40:00,47.17,47.18,47.15,47.17,11600.0,38.033,38.041,38.0168,38.033,11600.0
2014-09-08 12:50:00,47.16,47.19,47.15,47.17,10300.0,38.0249,38.0491,38.0168,38.033,10300.0
2014-09-08 13:00:00,47.17,47.18,47.16,47.16,16600.0,38.033,38.041,38.0249,38.0249,16600.0
2014-09-08 13:10:00,47.16,47.18,47.14,47.16,37600.0,38.0249,38.041,38.0088,38.0249,37600.0
2014-09-08 13:20:00,47.15,47.18,47.15,47.16,53900.0,38.0168,38.041,38.0168,38.0249,53900.0
2014-09-08 13:30:00,47.16,47.18,47.11,47.12,92700.0,38.0249,38.041,37.9846,37.9926,92700.0
2014-09-08 13:40:00,47.13,47.13,47.09,47.1,33800.0,38.0007,38.0007,37.9685,37.9765,33800.0
2014-09-08 13:50:00,47.11,47.13,47.1,47.11,12200.0,37.9846,38.0007,37.9765,37.9846,12200.0
2014-09-08 14:00:00,47.1,47.14,47.09,47.13,13000.0,37.9765,38.0088,37.9685,38.0007,13000.0
2014-09-08 14:10:00,47.13,47.14,47.11,47.13,33000.0,38.0007,38.0088,37.9846,38.0007,33000.0
2014-09-08 14:20:00,47.13,47.14,47.1,47.13,36300.0,38.0007,38.0088,37.9765,38.0007,36300.0
2014-09-08 14:30:00,47.13,47.14,47.11,47.13,50800.0,38.0007,38.0088,37.9846,38.0007,50800.0
2014-09-08 14:40:00,47.13,47.14,47.11,47.14,9300.0,38.0007,38.0088,37.9846,38.0088,9300.0
2014-09-08 14:50:00,47.13,47.14,47.13,47.13,8800.0,38.0007,38.0088,38.0007,38.0007,8800.0
2014-09-08 15:00:00,47.13,47.17,47.13,47.15,18700.0,38.0007,38.033,38.0007,38.0168,18700.0
2014-09-08 15:10:00,47.16,47.18,47.15,47.17,15900.0,38.0249,38.041,38.0168,38.033,15900.0
2014-09-08 15:20:00,47.16,47.17,47.14,47.15,20100.0,38.0249,38.033,38.0088,38.0168,20100.0
2014-09-08 15:30:00,47.16,47.19,47.13,47.19,24000.0,38.0249,38.0491,38.0007,38.0491,24000.0
2014-09-08 15:40:00,47.19,47.22,47.18,47.2,35400.0,38.0491,38.0733,38.041,38.0571,35400.0
2014-09-08 15:50:00,47.21,47.22,47.17,47.17,52600.0,38.0652,38.0733,38.033,38.033,52600.0
2014-09-09 09:30:00,47.09,47.13,47.03,47.1,27400.0,37.9685,38.0007,37.9201,37.9765,27400.0
2014-09-09 09:40:00,47.11,47.14,47.05,47.08,22000.0,37.9846,38.0088,37.9362,37.9604,22000.0
2014-09-09 09:50:00,47.08,47.08,47.0,47.03,24900.0,37.9604,37.9604,37.8959,37.9201,24900.0
2014-09-09 10:00:00,47.03,47.1,46.98,47.08,15900.0,37.9201,37.9765,37.8798,37.9604,15900.0
2014-09-09 10:10:00,47.07,47.09,47.03,47.05,17600.0,37.9523,37.9685,37.9201,37.9362,17600.0
2014-09-09 10:20:00,47.06,47.06,47.0,47.03,11500.0,37.9443,37.9443,37.8959,37.9201,11500.0
2014-09-09 10:30:00,47.03,47.06,46.98,47.01,17100.0,37.9201,37.9443,37.8798,37.904,17100.0
2014-09-09 10:40:00,47.01,47.04,46.98,46.98,13400.0,37.904,37.9281,37.8798,37.8798,13400.0
2014-09-09 10:50:00,46.98,47.02,46.97,46.99,11800.0,37.8798,37.912,37.8717,37.8878,11800.0
2014-09-09 11:00:00,47.0,47.07,46.98,47.04,32500.0,37.8959,37.9523,37.8798,37.9281,32500.0
2014-09-09 11:10:00,47.04,47.06,47.02,47.06,5800.0,37.9281,37.9443,37.912,37.9443,5800.0
2014-09-09 11:20:00,47.06,47.06,47.0,47.04,14600.0,37.9443,37.9443,37.8959,37.9281,14600.0
2014-09-09 11:30:00,47.05,47.06,47.04,47.06,4900.0,37.9362,37.9443,37.9281,37.9443,4900.0
2014-09-09 11:40:00,47.06,47.1,47.05,47.1,9300.0,37.9443,37.9765,37.9362,37.9765,9300.0
2014-09-09 11:50:00,47.1,47.11,47.05,47.1,16200.0,37.9765,37.9846,37.9362,37.9765,16200.0
2014-09-09 12:00:00,47.1,47.1,47.06,47.07,8500.0,37.9765,37.9765,37.9443,37.9523,8500.0
2014-09-09 12:10:00,47.07,47.09,47.04,47.05,8300.0,37.9523,37.9685,37.9281,37.9362,8300.0
2014-09-09 12:20:00,47.05,47.09,47.05,47.07,7300.0,37.9362,37.9685,37.9362,37.9523,7300.0
2014-09-09 12:30:00,47.08,47.12,47.08,47.11,8900.0,37.9604,37.9926,37.9604,37.9846,8900.0
2014-09-09 12:40:00,47.11,47.13,47.1,47.11,9600.0,37.9846,38.0007,37.9765,37.9846,9600.0
2014-09-09 12:50:00,47.12,47.13,47.08,47.08,2700.0,37.9926,38.0007,37.9604,37.9604,2700.0
2014-09-09 13:00:00,47.08,47.09,47.05,47.05,8800.0,37.9604,37.9685,37.9362,37.9362,8800.0
2014-09-09 13:10:00,47.05,47.09,47.05,47.06,7000.0,37.9362,37.9685,37.9362,37.9443,7000.0
2014-09-09 13:20:00,47.06,47.08,47.04,47.07,12500.0,37.9443,37.9604,37.9281,37.9523,12500.0
2014-09-09 13:30:00,47.08,47.14,47.07,47.13,15600.0,37.9604,38.0088,37.9523,38.0007,15600.0
2014-09-09 13:40:00,47.14,47.22,47.13,47.22,15300.0,38.0088,38.0733,38.0007,38.0733,15300.0
2014-09-09 13:50:00,47.22,47.22,47.13,47.13,26500.0,38.0733,38.0733,38.0007,38.0007,26500.0
2014-09-09 14:00:00,47.13,47.16,47.11,47.13,16000.0,38.0007,38.0249,37.9846,38.0007,16000.0
2014-09-09 14:10:00,47.13,47.13,47.1,47.11,7100.0,38.0007,38.0007,37.9765,37.9846,7100.0
2014-09-09 14:20:00,47.11,47.11,47.07,47.09,11400.0,37.9846,37.9846,37.9523,37.9685,11400.0
2014-09-09 14:30:00,47.1,47.14,47.09,47.14,13200.0,37.9765,38.0088,37.9685,38.0088,13200.0
2014-09-09 14:40:00,47.13,47.15,47.12,47.13,22200.0,38.0007,38.0168,37.9926,38.0007,22200.0
2014-09-09 14:50:00,47.13,47.15,47.12,47.14,10900.0,38.0007,38.0168,37.9926,38.0088,10900.0
2014-09-09 15:00:00,47.14,47.15,47.1,47.1,32000.0,38.0088,38.0168,37.9765,37.9765,32000.0
2014-09-09 15:10:00,47.1,47.1,47.02,47.04,32500.0,37.9765,37.9765,37.912,37.9281,32500.0
2014-09-09 15:20:00,47.04,47.04,46.99,47.03,34400.0,37.9281,37.9281,37.8878,37.9201,34400.0
2014-09-09 15:30:00,47.04,47.09,47.03,47.05,40600.0,37.9281,37.9685,37.9201,37.9362,40600.0
2014-09-09 15:40:00,47.04,47.05,47.0,47.01,43700.0,37.9281,37.9362,37.8959,37.904,43700.0
2014-09-09 15:50:00,47.01,47.04,46.99,47.01,78700.0,37.904,37.9281,37.8878,37.904,78700.0
2014-09-10 09:30:00,46.99,47.2,46.99,47.1,41500.0,37.8878,38.0571,37.8878,37.9765,41500.0
2014-09-10 09:40:00,47.09,47.15,47.07,47.07,26200.0,37.9685,38.0168,37.9523,37.9523,26200.0
2014-09-10 09:50:00,47.07,47.1,47.01,47.04,17600.0,37.9523,37.9765,37.904,37.9281,17600.0
2014-09-10 10:00:00,47.04,47.13,47.03,47.13,16000.0,37.9281,38.0007,37.9201,38.0007,16000.0
2014-09-10 10:10:00,47.14,47.17,47.08,47.09,23100.0,38.0088,38.033,37.9604,37.9685,23100.0
2014-09-10 10:20:00,47.09,47.12,47.04,47.12,19300.0,37.9685,37.9926,37.9281,37.9926,19300.0
2014-09-10 10:30:00,47.11,47.11,47.02,47.06,21700.0,37.9846,37.9846,37.912,37.9443,21700.0
2014-09-10 10:40:00,47.06,47.12,47.03,47.11,44700.0,37.9443,37.9926,37.9201,37.9846,44700.0
2014-09-10 10:50:00,47.11,47.16,47.11,47.15,24000.0,37.9846,38.0249,37.9846,38.0168,24000.0
2014-09-10 11:00:00,47.14,47.17,47.11,47.17,23700.0,38.0088,38.033,37.9846,38.033,23700.0
2014-09-10 11:10:00,47.16,47.22,47.14,47.2,21200.0,38.0249,38.0733,38.0088,38.0571,21200.0
2014-09-10 11:20:00,47.19,47.21,47.15,47.17,21600.0,38.0491,38.0652,38.0168,38.033,21600.0
2014-09-10 11:30:00,47.17,47.22,47.17,47.21,18600.0,38.033,38.0733,38.033,38.0652,18600.0
2014-09-10 11:40:00,47.21,47.24,47.21,47.21,26700.0,38.0652,38.0894,38.0652,38.0652,26700.0
2014-09-10 11:50:00,47.22,47.23,47.21,47.21,15500.0,38.0733,38.0813,38.0652,38.0652,15500.0
2014-09-10 12:00:00,47.2,47.2,47.18,47.19,12900.0,38.0571,38.0571,38.041,38.0491,12900.0
2014-09-10 12:10:00,47.19,47.22,47.19,47.21,18600.0,38.0491,38.0733,38.0491,38.0652,18600.0
2014-09-10 12:20:00,47.21,47.23,47.21,47.22,13000.0,38.0652,38.0813,38.0652,38.0733,13000.0
2014-09-10 12:30:00,47.22,47.24,47.21,47.21,9500.0,38.0733,38.0894,38.0652,38.0652,9500.0
2014-09-10 12:40:00,47.21,47.24,47.21,47.22,19700.0,38.0652,38.0894,38.0652,38.0733,19700.0
2014-09-10 12:50:00,47.22,47.22,47.18,47.19,4300.0,38.0733,38.0733,38.041,38.0491,4300.0
2014-09-10 13:00:00,47.19,47.24,47.19,47.24,20300.0,38.0491,38.0894,38.0491,38.0894,20300.0
2014-09-10 13:10:00,47.25,47.28,47.25,47.28,15800.0,38.0975,38.1217,38.0975,38.1217,15800.0
2014-09-10 13:20:00,47.28,47.28,47.24,47.25,11100.0,38.1217,38.1217,38.0894,38.0975,11100.0
2014-09-10 13:30:00,47.25,47.27,47.23,47.25,19600.0,38.0975,38.1136,38.0813,38.0975,19600.0
2014-09-10 13:40:00,47.26,47.3,47.23,47.29,14700.0,38.1055,38.1378,38.0813,38.1297,14700.0
2014-09-10 13:50:00,47.29,47.32,47.29,47.3,19200.0,38.1297,38.1539,38.1297,38.1378,19200.0
2014-09-10 14:00:00,47.3,47.34,47.3,47.3,15100.0,38.1378,38.17,38.1378,38.1378,15100.0
2014-09-10 14:10:00,47.29,47.32,47.28,47.29,16200.0,38.1297,38.1539,38.1217,38.1297,16200.0
2014-09-10 14:20:00,47.29,47.32,47.29,47.3,20300.0,38.1297,38.1539,38.1297,38.1378,20300.0
2014-09-10 14:30:00,47.3,47.31,47.26,47.27,17000.0,38.1378,38.1458,38.1055,38.1136,17000.0
2014-09-10 14:40:00,47.27,47.32,47.27,47.32,18000.0,38.1136,38.1539,38.1136,38.1539,18000.0
2014-09-10 14:50:00,47.32,47.32,47.31,47.32,29500.0,38.1539,38.1539,38.1458,38.1539,29500.0
2014-09-10 15:00:00,47.32,47.4,47.32,47.4,54700.0,38.1539,38.2184,38.1539,38.2184,54700.0
2014-09-10 15:10:00,47.39,47.41,47.38,47.41,27900.0,38.2103,38.2265,38.2023,38.2265,27900.0
2014-09-10 15:20:00,47.41,47.42,47.37,47.38,47100.0,38.2265,38.2345,38.1942,38.2023,47100.0
2014-09-10 15:30:00,47.38,47.39,47.35,47.35,35000.0,38.2023,38.2103,38.1781,38.1781,35000.0
2014-09-10 15:40:00,47.35,47.36,47.31,47.31,66300.0,38.1781,38.1862,38.1458,38.1458,66300.0
2014-09-10 15:50:00,47.31,47.34,47.29,47.3,138200.0,38.1458,38.17,38.1297,38.1378,138200.0
2014-09-11 09:30:00,47.12,47.23,47.07,47.08,33800.0,37.9926,38.0813,37.9523,37.9604,33800.0
2014-09-11 09:40:00,47.08,47.13,47.08,47.09,34600.0,37.9604,38.0007,37.9604,37.9685,34600.0
2014-09-11 09:50:00,47.09,47.11,47.05,47.11,12700.0,37.9685,37.9846,37.9362,37.9846,12700.0
2014-09-11 10:00:00,47.1,47.17,47.08,47.08,23100.0,37.9765,38.033,37.9604,37.9604,23100.0
2014-09-11 10:10:00,47.08,47.15,47.05,47.13,10300.0,37.9604,38.0168,37.9362,38.0007,10300.0
2014-09-11 10:20:00,47.13,47.14,47.08,47.09,12500.0,38.0007,38.0088,37.9604,37.9685,12500.0
2014-09-11 10:30:00,47.09,47.1,47.03,47.05,16800.0,37.9685,37.9765,37.9201,37.9362,16800.0
2014-09-11 10:40:00,47.05,47.1,47.03,47.08,14900.0,37.9362,37.9765,37.9201,37.9604,14900.0
2014-09-11 10:50:00,47.07,47.14,47.05,47.12,14000.0,37.9523,38.0088,37.9362,37.9926,14000.0
2014-09-11 11:00:00,47.12,47.19,47.12,47.16,11600.0,37.9926,38.0491,37.9926,38.0249,11600.0
2014-09-11 11:10:00,47.16,47.22,47.13,47.21,33700.0,38.0249,38.0733,38.0007,38.0652,33700.0
2014-09-11 11:20:00,47.22,47.22,47.18,47.18,8500.0,38.0733,38.0733,38.041,38.041,8500.0
2014-09-11 11:30:00,47.18,47.2,47.15,47.15,27500.0,38.041,38.0571,38.0168,38.0168,27500.0
2014-09-11 11:40:00,47.15,47.16,47.13,47.14,15700.0,38.0168,38.0249,38.0007,38.0088,15700.0
2014-09-11 11:50:00,47.14,47.15,47.12,47.12,15000.0,38.0088,38.0168,37.9926,37.9926,15000.0
2014-09-11 12:00:00,47.12,47.17,47.12,47.13,12700.0,37.9926,38.033,37.9926,38.0007,12700.0
2014-09-11 12:10:00,47.13,47.15,47.12,47.14,10600.0,38.0007,38.0168,37.9926,38.0088,10600.0
2014-09-11 12:20:00,47.14,47.18,47.13,47.18,11600.0,38.0088,38.041,38.0007,38.041,11600.0
2014-09-11 12:30:00,47.17,47.19,47.16,47.17,14700.0,38.033,38.0491,38.0249,38.033,14700.0
2014-09-11 12:40:00,47.16,47.18,47.16,47.17,10600.0,38.0249,38.041,38.0249,38.033,10600.0
2014-09-11 12:50:00,47.17,47.18,47.14,47.14,11400.0,38.033,38.041,38.0088,38.0088,11400.0
2014-09-11 13:00:00,47.15,47.16,47.13,47.15,10600.0,38.0168,38.0249,38.0007,38.0168,10600.0
2014-09-11 13:10:00,47.16,47.17,47.15,47.17,6300.0,38.0249,38.033,38.0168,38.033,6300.0
2014-09-11 13:20:00,47.16,47.16,47.09,47.11,11900.0,38.0249,38.0249,37.9685,37.9846,11900.0
2014-09-11 13:30:00,47.12,47.14,47.12,47.12,12000.0,37.9926,38.0088,37.9926,37.9926,12000.0
2014-09-11 13:40:00,47.12,47.13,47.1,47.1,12400.0,37.9926,38.0007,37.9765,37.9765,12400.0
2014-09-11 13:50:00,47.1,47.11,47.09,47.11,10300.0,37.9765,37.9846,37.9685,37.9846,10300.0
2014-09-11 14:00:00,47.11,47.21,47.11,47.2,23500.0,37.9846,38.0652,37.9846,38.0571,23500.0
2014-09-11 14:10:00,47.2,47.22,47.19,47.21,11800.0,38.0571,38.0733,38.0491,38.0652,11800.0
2014-09-11 14:20:00,47.21,47.28,47.21,47.28,17800.0,38.0652,38.1217,38.0652,38.1217,17800.0
2014-09-11 14:30:00,47.28,47.29,47.23,47.23,12600.0,38.1217,38.1297,38.0813,38.0813,12600.0
2014-09-11 14:40:00,47.23,47.26,47.23,47.25,17600.0,38.0813,38.1055,38.0813,38.0975,17600.0
2014-09-11 14:50:00,47.25,47.25,47.23,47.24,17300.0,38.0975,38.0975,38.0813,38.0894,17300.0
2014-09-11 15:00:00,47.25,47.25,47.18,47.18,23500.0,38.0975,38.0975,38.041,38.041,23500.0
2014-09-11 15:10:00,47.19,47.21,47.18,47.2,21100.0,38.0491,38.0652,38.041,38.0571,21100.0
2014-09-11 15:20:00,47.21,47.21,47.17,47.18,20700.0,38.0652,38.0652,38.033,38.041,20700.0
2014-09-11 15:30:00,47.18,47.19,47.18,47.19,22300.0,38.041,38.0491,38.041,38.0491,22300.0
2014-09-11 15:40:00,47.19,47.19,47.17,47.18,41900.0,38.0491,38.0491,38.033,38.041,41900.0
2014-09-11 15:50:00,47.18,47.21,47.17,47.2,55800.0,38.041,38.0652,38.033,38.0571,55800.0
2014-09-12 09:30:00,47.32,47.38,47.01,47.04,49100.0,38.1539,38.2023,37.904,37.9281,49100.0
2014-09-12 09:40:00,47.04,47.12,47.02,47.02,40400.0,37.9281,37.9926,37.912,37.912,40400.0
2014-09-12 09:50:00,47.02,47.03,46.91,46.92,43900.0,37.912,37.9201,37.8233,37.8314,43900.0
2014-09-12 10:00:00,46.91,46.94,46.8,46.82,34000.0,37.8233,37.8475,37.7346,37.7508,34000.0
2014-09-12 10:10:00,46.82,46.91,46.79,46.87,39200.0,37.7508,37.8233,37.7266,37.7911,39200.0
2014-09-12 10:20:00,46.87,46.9,46.8,46.82,39000.0,37.7911,37.8153,37.7346,37.7508,39000.0
2014-09-12 10:30:00,46.83,46.86,46.77,46.77,35100.0,37.7588,37.783,37.7104,37.7104,35100.0
2014-09-12 10:40:00,46.77,46.78,46.73,46.74,46200.0,37.7104,37.7185,37.6782,37.6863,46200.0
2014-09-12 10:50:00,46.74,46.83,46.74,46.82,28000.0,37.6863,37.7588,37.6863,37.7508,28000.0
2014-09-12 11:00:00,46.82,46.85,46.79,46.82,43200.0,37.7508,37.7749,37.7266,37.7508,43200.0
2014-09-12 11:10:00,46.81,46.82,46.75,46.79,39000.0,37.7427,37.7508,37.6943,37.7266,39000.0
2014-09-12 11:20:00,46.78,46.79,46.74,46.77,36700.0,37.7185,37.7266,37.6863,37.7104,36700.0
2014-09-12 11:30:00,46.76,46.77,46.73,46.75,32600.0,37.7024,37.7104,37.6782,37.6943,32600.0
2014-09-12 11:40:00,46.75,46.79,46.66,46.66,37900.0,37.6943,37.7266,37.6217,37.6217,37900.0
2014-09-12 11:50:00,46.66,46.68,46.62,46.66,26900.0,37.6217,37.6379,37.5895,37.6217,26900.0
2014-09-12 12:00:00,46.66,46.67,46.62,46.63,25600.0,37.6217,37.6298,37.5895,37.5976,25600.0
2014-09-12 12:10:00,46.63,46.63,46.6,46.6,33300.0,37.5976,37.5976,37.5734,37.5734,33300.0
2014-09-12 12:20:00,46.6,46.6,46.57,46.58,31500.0,37.5734,37.5734,37.5492,37.5572,31500.0
2014-09-12 12:30:00,46.59,46.59,46.53,46.53,49700.0,37.5653,37.5653,37.5169,37.5169,49700.0
2014-09-12 12:40:00,46.53,46.58,46.52,46.57,31400.0,37.5169,37.5572,37.5089,37.5492,31400.0
2014-09-12 12:50:00,46.57,46.59,46.54,46.58,53400.0,37.5492,37.5653,37.525,37.5572,53400.0
2014-09-12 13:00:00,46.57,46.59,46.56,46.58,34300.0,37.5492,37.5653,37.5411,37.5572,34300.0
2014-09-12 13:10:00,46.58,46.58,46.54,46.55,33200.0,37.5572,37.5572,37.525,37.5331,33200.0
2014-09-12 13:20:00,46.54,46.55,46.51,46.54,37200.0,37.525,37.5331,37.5008,37.525,37200.0
2014-09-12 13:30:00,46.54,46.59,46.52,46.57,69100.0,37.525,37.5653,37.5089,37.5492,69100.0
2014-09-12 13:40:00,46.57,46.63,46.55,46.63,23600.0,37.5492,37.5976,37.5331,37.5976,23600.0
2014-09-12 13:50:00,46.63,46.66,46.62,46.64,27900.0,37.5976,37.6217,37.5895,37.6056,27900.0
2014-09-12 14:00:00,46.64,46.64,46.58,46.64,29400.0,37.6056,37.6056,37.5572,37.6056,29400.0
2014-09-12 14:10:00,46.65,46.69,46.62,46.64,30200.0,37.6137,37.6459,37.5895,37.6056,30200.0
2014-09-12 14:20:00,46.65,46.65,46.55,46.55,31500.0,37.6137,37.6137,37.5331,37.5331,31500.0
2014-09-12 14:30:00,46.55,46.59,46.54,46.58,57000.0,37.5331,37.5653,37.525,37.5572,57000.0
2014-09-12 14:40:00,46.58,46.62,46.57,46.58,74600.0,37.5572,37.5895,37.5492,37.5572,74600.0
2014-09-12 14:50:00,46.58,46.63,46.56,46.63,32300.0,37.5572,37.5976,37.5411,37.5976,32300.0
2014-09-12 15:00:00,46.62,46.66,46.57,46.65,50600.0,37.5895,37.6217,37.5492,37.6137,50600.0
2014-09-12 15:10:00,46.65,46.73,46.65,46.73,44800.0,37.6137,37.6782,37.6137,37.6782,44800.0
2014-09-12 15:20:00,46.73,46.76,46.72,46.76,42400.0,37.6782,37.7024,37.6701,37.7024,42400.0
2014-09-12 15:30:00,46.75,46.8,46.75,46.78,47600.0,37.6943,37.7346,37.6943,37.7185,47600.0
2014-09-12 15:40:00,46.78,46.79,46.71,46.76,84300.0,37.7185,37.7266,37.6621,37.7024,84300.0
2014-09-12 15:50:00,46.77,46.81,46.76,46.81,120800.0,37.7104,37.7427,37.7024,37.7427,120800.0
2014-09-15 09:30:00,46.89,47.0,46.74,46.97,53000.0,37.8072,37.8959,37.6863,37.8717,53000.0
2014-09-15 09:40:00,47.0,47.04,46.95,47.02,28300.0,37.8959,37.9281,37.8556,37.912,28300.0
2014-09-15 09:50:00,47.02,47.05,46.99,46.99,20600.0,37.912,37.9362,37.8878,37.8878,20600.0
2014-09-15 10:00:00,46.99,46.99,46.94,46.96,18100.0,37.8878,37.8878,37.8475,37.8636,18100.0
2014-09-15 10:10:00,46.96,47.11,46.96,47.03,32000.0,37.8636,37.9846,37.8636,37.9201,32000.0
2014-09-15 10:20:00,47.04,47.06,46.98,47.03,22900.0,37.9281,37.9443,37.8798,37.9201,22900.0
2014-09-15 10:30:00,47.03,47.06,46.99,47.0,16600.0,37.9201,37.9443,37.8878,37.8959,16600.0
2014-09-15 10:40:00,47.01,47.01,46.93,46.94,19700.0,37.904,37.904,37.8394,37.8475,19700.0
2014-09-15 10:50:00,46.93,46.97,46.89,46.96,19600.0,37.8394,37.8717,37.8072,37.8636,19600.0
2014-09-15 11:00:00,46.94,46.95,46.9,46.95,23400.0,37.8475,37.8556,37.8153,37.8556,23400.0
2014-09-15 11:10:00,46.94,47.0,46.94,46.99,22400.0,37.8475,37.8959,37.8475,37.8878,22400.0
2014-09-15 11:20:00,46.99,47.04,46.99,47.03,11900.0,37.8878,37.9281,37.8878,37.9201,11900.0
2014-09-15 11:30:00,47.03,47.1,47.03,47.09,13200.0,37.9201,37.9765,37.9201,37.9685,13200.0
2014-09-15 11:40:00,47.1,47.13,47.09,47.11,21500.0,37.9765,38.0007,37.9685,37.9846,21500.0
2014-09-15 11:50:00,47.11,47.11,47.08,47.09,10800.0,37.9846,37.9846,37.9604,37.9685,10800.0
2014-09-15 12:00:00,47.09,47.11,47.09,47.11,19100.0,37.9685,37.9846,37.9685,37.9846,19100.0
2014-09-15 12:10:00,47.11,47.12,47.1,47.1,19700.0,37.9846,37.9926,37.9765,37.9765,19700.0
2014-09-15 12:20:00,47.1,47.14,47.1,47.11,19100.0,37.9765,38.0088,37.9765,37.9846,19100.0
2014-09-15 12:30:00,47.11,47.13,47.1,47.12,10200.0,37.9846,38.0007,37.9765,37.9926,10200.0
2014-09-15 12:40:00,47.12,47.17,47.11,47.16,16600.0,37.9926,38.033,37.9846,38.0249,16600.0
2014-09-15 12:50:00,47.17,47.19,47.16,47.17,30500.0,38.033,38.0491,38.0249,38.033,30500.0
2014-09-15 13:00:00,47.17,47.2,47.16,47.19,26100.0,38.033,38.0571,38.0249,38.0491,26100.0
2014-09-15 13:10:00,47.19,47.2,47.18,47.2,9700.0,38.0491,38.0571,38.041,38.0571,9700.0
2014-09-15 13:20:00,47.2,47.23,47.19,47.21,29500.0,38.0571,38.0813,38.0491,38.0652,29500.0
2014-09-15 13:30:00,47.2,47.22,47.18,47.2,15300.0,38.0571,38.0733,38.041,38.0571,15300.0
2014-09-15 13:40:00,47.2,47.2,47.18,47.18,15400.0,38.0571,38.0571,38.041,38.041,15400.0
2014-09-15 13:50:00,47.18,47.18,47.13,47.13,15000.0,38.041,38.041,38.0007,38.0007,15000.0
2014-09-15 14:00:00,47.13,47.15,47.12,47.14,11100.0,38.0007,38.0168,37.9926,38.0088,11100.0
2014-09-15 14:10:00,47.13,47.15,47.11,47.14,30200.0,38.0007,38.0168,37.9846,38.0088,30200.0
2014-09-15 14:20:00,47.14,47.24,47.14,47.24,11300.0,38.0088,38.0894,38.0088,38.0894,11300.0
2014-09-15 14:30:00,47.24,47.3,47.24,47.29,21700.0,38.0894,38.1378,38.0894,38.1297,21700.0
2014-09-15 14:40:00,47.29,47.29,47.25,47.26,27600.0,38.1297,38.1297,38.0975,38.1055,27600.0
2014-09-15 14:50:00,47.27,47.28,47.25,47.26,20300.0,38.1136,38.1217,38.0975,38.1055,20300.0
2014-09-15 15:00:00,47.26,47.28,47.26,47.28,22200.0,38.1055,38.1217,38.1055,38.1217,22200.0
2014-09-15 15:10:00,47.28,47.28,47.22,47.25,27300.0,38.1217,38.1217,38.0733,38.0975,27300.0
2014-09-15 15:20:00,47.26,47.26,47.22,47.23,20900.0,38.1055,38.1055,38.0733,38.0813,20900.0
2014-09-15 15:30:00,47.22,47.23,47.19,47.19,29200.0,38.0733,38.0813,38.0491,38.0491,29200.0
2014-09-15 15:40:00,47.19,47.19,47.13,47.13,37900.0,38.0491,38.0491,38.0007,38.0007,37900.0
2014-09-15 15:50:00,47.13,47.14,47.11,47.11,99500.0,38.0007,38.0088,37.9846,37.9846,99500.0
2014-09-16 09:30:00,47.15,47.18,47.04,47.05,55700.0,38.0168,38.041,37.9281,37.9362,55700.0
2014-09-16 09:40:00,47.03,47.04,46.88,46.92,31400.0,37.9201,37.9281,37.7991,37.8314,31400.0
2014-09-16 09:50:00,46.94,47.05,46.92,47.02,25700.0,37.8475,37.9362,37.8314,37.912,25700.0
2014-09-16 10:00:00,47.02,47.11,47.0,47.01,21100.0,37.912,37.9846,37.8959,37.904,21100.0
2014-09-16 10:10:00,47.01,47.04,46.97,46.98,36900.0,37.904,37.9281,37.8717,37.8798,36900.0
2014-09-16 10:20:00,46.98,47.0,46.97,46.99,20800.0,37.8798,37.8959,37.8717,37.8878,20800.0
2014-09-16 10:30:00,46.98,47.04,46.98,46.99,40300.0,37.8798,37.9281,37.8798,37.8878,40300.0
2014-09-16 10:40:00,46.99,47.01,46.98,47.0,21000.0,37.8878,37.904,37.8798,37.8959,21000.0
2014-09-16 10:50:00,47.01,47.07,47.0,47.03,18400.0,37.904,37.9523,37.8959,37.9201,18400.0
2014-09-16 11:00:00,47.03,47.06,47.0,47.05,9000.0,37.9201,37.9443,37.8959,37.9362,9000.0
2014-09-16 11:10:00,47.06,47.08,47.05,47.06,6900.0,37.9443,37.9604,37.9362,37.9443,6900.0
2014-09-16 11:20:00,47.07,47.11,47.07,47.11,13100.0,37.9523,37.9846,37.9523,37.9846,13100.0
2014-09-16 11:30:00,47.12,47.16,47.1,47.1,18100.0,37.9926,38.0249,37.9765,37.9765,18100.0
2014-09-16 11:40:00,47.1,47.2,47.1,47.2,10900.0,37.9765,38.0571,37.9765,38.0571,10900.0
2014-09-16 11:50:00,47.21,47.3,47.21,47.28,13000.0,38.0652,38.1378,38.0652,38.1217,13000.0
2014-09-16 12:00:00,47.28,47.28,47.2,47.2,13500.0,38.1217,38.1217,38.0571,38.0571,13500.0
2014-09-16 12:10:00,47.2,47.25,47.2,47.24,18000.0,38.0571,38.0975,38.0571,38.0894,18000.0
2014-09-16 12:20:00,47.25,47.3,47.25,47.26,12100.0,38.0975,38.1378,38.0975,38.1055,12100.0
2014-09-16 12:30:00,47.26,47.27,47.2,47.21,27700.0,38.1055,38.1136,38.0571,38.0652,27700.0
2014-09-16 12:40:00,47.2,47.21,47.16,47.16,33600.0,38.0571,38.0652,38.0249,38.0249,33600.0
2014-09-16 12:50:00,47.16,47.18,47.16,47.16,6900.0,38.0249,38.041,38.0249,38.0249,6900.0
2014-09-16 13:00:00,47.17,47.21,47.17,47.2,10100.0,38.033,38.0652,38.033,38.0571,10100.0
2014-09-16 13:10:00,47.2,47.23,47.19,47.23,9700.0,38.0571,38.0813,38.0491,38.0813,9700.0
2014-09-16 13:20:00,47.23,47.26,47.22,47.25,8600.0,38.0813,38.1055,38.0733,38.0975,8600.0
2014-09-16 13:30:00,47.26,47.34,47.26,47.33,23400.0,38.1055,38.17,38.1055,38.162,23400.0
2014-09-16 13:40:00,47.32,47.33,47.28,47.28,11800.0,38.1539,38.162,38.1217,38.1217,11800.0
2014-09-16 13:50:00,47.28,47.3,47.27,47.3,10200.0,38.1217,38.1378,38.1136,38.1378,10200.0
2014-09-16 14:00:00,47.3,47.3,47.25,47.26,22000.0,38.1378,38.1378,38.0975,38.1055,22000.0
2014-09-16 14:10:00,47.27,47.29,47.26,47.27,9100.0,38.1136,38.1297,38.1055,38.1136,9100.0
2014-09-16 14:20:00,47.28,47.31,47.27,47.3,7500.0,38.1217,38.1458,38.1136,38.1378,7500.0
2014-09-16 14:30:00,47.3,47.32,47.3,47.31,8500.0,38.1378,38.1539,38.1378,38.1458,8500.0
2014-09-16 14:40:00,47.31,47.32,47.3,47.3,15600.0,38.1458,38.1539,38.1378,38.1378,15600.0
2014-09-16 14:50:00,47.29,47.29,47.26,47.27,12400.0,38.1297,38.1297,38.1055,38.1136,12400.0
2014-09-16 15:00:00,47.27,47.31,47.27,47.3,13700.0,38.1136,38.1458,38.1136,38.1378,13700.0
2014-09-16 15:10:00,47.3,47.3,47.28,47.3,10700.0,38.1378,38.1378,38.1217,38.1378,10700.0
2014-09-16 15:20:00,47.29,47.3,47.26,47.26,14100.0,38.1297,38.1378,38.1055,38.1055,14100.0
2014-09-16 15:30:00,47.26,47.27,47.24,47.25,13500.0,38.1055,38.1136,38.0894,38.0975,13500.0
2014-09-16 15:40:00,47.26,47.28,47.25,47.27,26200.0,38.1055,38.1217,38.0975,38.1136,26200.0
2014-09-16 15:50:00,47.27,47.27,47.25,47.27,70800.0,38.1136,38.1136,38.0975,38.1136,70800.0
2014-09-17 09:30:00,47.26,47.46,47.24,47.44,50700.0,38.1055,38.2668,38.0894,38.2507,50700.0
2014-09-17 09:40:00,47.45,47.49,47.44,47.49,31000.0,38.2587,38.291,38.2507,38.291,31000.0
2014-09-17 09:50:00,47.49,47.5,47.44,47.45,34000.0,38.291,38.299,38.2507,38.2587,34000.0
2014-09-17 10:00:00,47.46,47.48,47.43,47.47,18700.0,38.2668,38.2829,38.2426,38.2748,18700.0
2014-09-17 10:10:00,47.47,47.47,47.45,47.47,15200.0,38.2748,38.2748,38.2587,38.2748,15200.0
2014-09-17 10:20:00,47.46,47.47,47.42,47.43,18500.0,38.2668,38.2748,38.2345,38.2426,18500.0
2014-09-17 10:30:00,47.43,47.45,47.42,47.43,10200.0,38.2426,38.2587,38.2345,38.2426,10200.0
2014-09-17 10:40:00,47.43,47.47,47.41,47.42,12100.0,38.2426,38.2748,38.2265,38.2345,12100.0
2014-09-17 10:50:00,47.42,47.43,47.39,47.41,18400.0,38.2345,38.2426,38.2103,38.2265,18400.0
2014-09-17 11:00:00,47.41,47.45,47.41,47.43,20800.0,38.2265,38.2587,38.2265,38.2426,20800.0
2014-09-17 11:10:00,47.43,47.45,47.43,47.44,12100.0,38.2426,38.2587,38.2426,38.2507,12100.0
2014-09-17 11:20:00,47.43,47.44,47.43,47.44,12700.0,38.2426,38.2507,38.2426,38.2507,12700.0
2014-09-17 11:30:00,47.44,47.44,47.4,47.41,39000.0,38.2507,38.2507,38.2184,38.2265,39000.0
2014-09-17 11:40:00,47.42,47.44,47.39,47.41,14900.0,38.2345,38.2507,38.2103,38.2265,14900.0
2014-09-17 11:50:00,47.41,47.41,47.38,47.39,17600.0,38.2265,38.2265,38.2023,38.2103,17600.0
2014-09-17 12:00:00,47.39,47.41,47.36,47.36,23300.0,38.2103,38.2265,38.1862,38.1862,23300.0
2014-09-17 12:10:00,47.36,47.36,47.33,47.33,4300.0,38.1862,38.1862,38.162,38.162,4300.0
2014-09-17 12:20:00,47.33,47.35,47.28,47.35,17500.0,38.162,38.1781,38.1217,38.1781,17500.0
2014-09-17 12:30:00,47.35,47.36,47.33,47.36,14100.0,38.1781,38.1862,38.162,38.1862,14100.0
2014-09-17 12:40:00,47.36,47.37,47.34,47.34,13300.0,38.1862,38.1942,38.17,38.17,13300.0
2014-09-17 12:50:00,47.34,47.34,47.3,47.31,11800.0,38.17,38.17,38.1378,38.1458,11800.0
2014-09-17 13:00:00,47.31,47.32,47.3,47.3,5000.0,38.1458,38.1539,38.1378,38.1378,5000.0
2014-09-17 13:10:00,47.3,47.32,47.3,47.3,11600.0,38.1378,38.1539,38.1378,38.1378,11600.0
2014-09-17 13:20:00,47.31,47.31,47.28,47.28,6600.0,38.1458,38.1458,38.1217,38.1217,6600.0
2014-09-17 13:30:00,47.27,47.28,47.26,47.27,7000.0,38.1136,38.1217,38.1055,38.1136,7000.0
2014-09-17 13:40:00,47.27,47.32,47.26,47.3,16100.0,38.1136,38.1539,38.1055,38.1378,16100.0
2014-09-17 13:50:00,47.31,47.4,47.3,47.4,21900.0,38.1458,38.2184,38.1378,38.2184,21900.0
2014-09-17 14:00:00,47.4,47.5,47.21,47.35,54700.0,38.2184,38.299,38.0652,38.1781,54700.0
2014-09-17 14:10:00,47.36,47.44,47.36,47.41,31900.0,38.1862,38.2507,38.1862,38.2265,31900.0
2014-09-17 14:20:00,47.42,47.49,47.4,47.47,35100.0,38.2345,38.291,38.2184,38.2748,35100.0
2014-09-17 14:30:00,47.48,47.48,47.43,47.43,25600.0,38.2829,38.2829,38.2426,38.2426,25600.0
2014-09-17 14:40:00,47.44,47.48,47.37,47.44,33100.0,38.2507,38.2829,38.1942,38.2507,33100.0
2014-09-17 14:50:00,47.44,47.48,47.42,47.48,70700.0,38.2507,38.2829,38.2345,38.2829,70700.0
2014-09-17 15:00:00,47.46,47.51,47.46,47.5,22000.0,38.2668,38.3071,38.2668,38.299,22000.0
2014-09-17 15:10:00,47.49,47.55,47.49,47.53,27600.0,38.291,38.3394,38.291,38.3232,27600.0
2014-09-17 15:20:00,47.52,47.52,47.45,47.5,26900.0,38.3152,38.3152,38.2587,38.299,26900.0
2014-09-17 15:30:00,47.5,47.5,47.4,47.41,42600.0,38.299,38.299,38.2184,38.2265,42600.0
2014-09-17 15:40:00,47.41,47.44,47.34,47.35,55900.0,38.2265,38.2507,38.17,38.1781,55900.0
2014-09-17 15:50:00,47.35,47.39,47.34,47.38,89300.0,38.1781,38.2103,38.17,38.2023,89300.0
2014-09-18 09:30:00,47.36,47.5,47.36,47.38,33900.0,38.1862,38.299,38.1862,38.2023,33900.0
2014-09-18 09:40:00,47.38,47.45,47.32,47.36,24500.0,38.2023,38.2587,38.1539,38.1862,24500.0
2014-09-18 09:50:00,47.37,47.38,47.25,47.28,44400.0,38.1942,38.2023,38.0975,38.1217,44400.0
2014-09-18 10:00:00,47.28,47.31,47.26,47.31,34400.0,38.1217,38.1458,38.1055,38.1458,34400.0
2014-09-18 10:10:00,47.31,47.37,47.29,47.3,25600.0,38.1458,38.1942,38.1297,38.1378,25600.0
2014-09-18 10:20:00,47.3,47.31,47.25,47.25,20200.0,38.1378,38.1458,38.0975,38.0975,20200.0
2014-09-18 10:30:00,47.25,47.42,47.25,47.42,24000.0,38.0975,38.2345,38.0975,38.2345,24000.0
2014-09-18 10:40:00,47.42,47.43,47.37,47.39,28100.0,38.2345,38.2426,38.1942,38.2103,28100.0
2014-09-18 10:50:00,47.4,47.4,47.3,47.3,17300.0,38.2184,38.2184,38.1378,38.1378,17300.0
2014-09-18 11:00:00,47.31,47.34,47.3,47.34,11000.0,38.1458,38.17,38.1378,38.17,11000.0
2014-09-18 11:10:00,47.34,47.35,47.27,47.3,16600.0,38.17,38.1781,38.1136,38.1378,16600.0
2014-09-18 11:20:00,47.29,47.33,47.26,47.28,33900.0,38.1297,38.162,38.1055,38.1217,33900.0
2014-09-18 11:30:00,47.28,47.31,47.26,47.26,15100.0,38.1217,38.1458,38.1055,38.1055,15100.0
2014-09-18 11:40:00,47.27,47.29,47.26,47.28,13400.0,38.1136,38.1297,38.1055,38.1217,13400.0
2014-09-18 11:50:00,47.28,47.28,47.24,47.28,19400.0,38.1217,38.1217,38.0894,38.1217,19400.0
2014-09-18 12:00:00,47.28,47.28,47.25,47.25,12500.0,38.1217,38.1217,38.0975,38.0975,12500.0
2014-09-18 12:10:00,47.25,47.27,47.24,47.26,15900.0,38.0975,38.1136,38.0894,38.1055,15900.0
2014-09-18 12:20:00,47.27,47.27,47.26,47.27,10900.0,38.1136,38.1136,38.1055,38.1136,10900.0
2014-09-18 12:30:00,47.27,47.27,47.23,47.24,19300.0,38.1136,38.1136,38.0813,38.0894,19300.0
2014-09-18 12:40:00,47.25,47.25,47.24,47.25,6000.0,38.0975,38.0975,38.0894,38.0975,6000.0
2014-09-18 12:50:00,47.24,47.25,47.21,47.22,18200.0,38.0894,38.0975,38.0652,38.0733,18200.0
2014-09-18 13:00:00,47.23,47.26,47.23,47.24,10400.0,38.0813,38.1055,38.0813,38.0894,10400.0
2014-09-18 13:10:00,47.23,47.25,47.23,47.24,8700.0,38.0813,38.0975,38.0813,38.0894,8700.0
2014-09-18 13:20:00,47.24,47.24,47.17,47.19,25900.0,38.0894,38.0894,38.033,38.0491,25900.0
2014-09-18 13:30:00,47.2,47.2,47.19,47.19,12700.0,38.0571,38.0571,38.0491,38.0491,12700.0
2014-09-18 13:40:00,47.2,47.25,47.2,47.25,23800.0,38.0571,38.0975,38.0571,38.0975,23800.0
2014-09-18 13:50:00,47.24,47.25,47.23,47.24,26700.0,38.0894,38.0975,38.0813,38.0894,26700.0
2014-09-18 14:00:00,47.25,47.26,47.24,47.25,12800.0,38.0975,38.1055,38.0894,38.0975,12800.0
2014-09-18 14:10:00,47.25,47.26,47.24,47.25,9400.0,38.0975,38.1055,38.0894,38.0975,9400.0
2014-09-18 14:20:00,47.25,47.25,47.24,47.25,14400.0,38.0975,38.0975,38.0894,38.0975,14400.0
2014-09-18 14:30:00,47.24,47.26,47.24,47.26,17100.0,38.0894,38.1055,38.0894,38.1055,17100.0
2014-09-18 14:40:00,47.25,47.27,47.25,47.26,24700.0,38.0975,38.1136,38.0975,38.1055,24700.0
2014-09-18 14:50:00,47.26,47.28,47.25,47.28,20300.0,38.1055,38.1217,38.0975,38.1217,20300.0
2014-09-18 15:00:00,47.27,47.37,47.27,47.36,21000.0,38.1136,38.1942,38.1136,38.1862,21000.0
2014-09-18 15:10:00,47.37,47.41,47.35,47.41,27500.0,38.1942,38.2265,38.1781,38.2265,27500.0
2014-09-18 15:20:00,47.42,47.43,47.4,47.41,34600.0,38.2345,38.2426,38.2184,38.2265,34600.0
2014-09-18 15:30:00,47.41,47.45,47.41,47.45,35800.0,38.2265,38.2587,38.2265,38.2587,35800.0
2014-09-18 15:40:00,47.45,47.46,47.43,47.45,58400.0,38.2587,38.2668,38.2426,38.2587,58400.0
2014-09-18 15:50:00,47.44,47.45,47.38,47.4,98400.0,38.2507,38.2587,38.2023,38.2184,98400.0
2014-09-19 09:30:00,47.67,47.69,47.56,47.57,424300.0,38.4361,38.4522,38.3474,38.3555,424300.0
2014-09-19 09:40:00,47.56,47.61,47.53,47.6,46700.0,38.3474,38.3877,38.3232,38.3797,46700.0
2014-09-19 09:50:00,47.6,47.61,47.49,47.49,34300.0,38.3797,38.3877,38.291,38.291,34300.0
2014-09-19 10:00:00,47.5,47.5,47.43,47.43,28900.0,38.299,38.299,38.2426,38.2426,28900.0
2014-09-19 10:10:00,47.43,47.47,47.41,47.43,19200.0,38.2426,38.2748,38.2265,38.2426,19200.0
2014-09-19 10:20:00,47.43,47.44,47.41,47.43,30100.0,38.2426,38.2507,38.2265,38.2426,30100.0
2014-09-19 10:30:00,47.43,47.49,47.41,47.47,33800.0,38.2426,38.291,38.2265,38.2748,33800.0
2014-09-19 10:40:00,47.47,47.5,47.45,47.46,17800.0,38.2748,38.299,38.2587,38.2668,17800.0
2014-09-19 10:50:00,47.47,47.5,47.46,47.49,21100.0,38.2748,38.299,38.2668,38.291,21100.0
2014-09-19 11:00:00,47.48,47.5,47.47,47.48,21200.0,38.2829,38.299,38.2748,38.2829,21200.0
2014-09-19 11:10:00,47.48,47.52,47.47,47.5,23100.0,38.2829,38.3152,38.2748,38.299,23100.0
2014-09-19 11:20:00,47.5,47.51,47.48,47.49,12900.0,38.299,38.3071,38.2829,38.291,12900.0
2014-09-19 11:30:00,47.49,47.5,47.46,47.46,10200.0,38.291,38.299,38.2668,38.2668,10200.0
2014-09-19 11:40:00,47.46,47.48,47.42,47.42,28900.0,38.2668,38.2829,38.2345,38.2345,28900.0
2014-09-19 11:50:00,47.42,47.44,47.39,47.44,9600.0,38.2345,38.2507,38.2103,38.2507,9600.0
2014-09-19 12:00:00,47.44,47.44,47.41,47.42,13700.0,38.2507,38.2507,38.2265,38.2345,13700.0
2014-09-19 12:10:00,47.43,47.45,47.41,47.43,11200.0,38.2426,38.2587,38.2265,38.2426,11200.0
2014-09-19 12:20:00,47.42,47.47,47.41,47.45,11100.0,38.2345,38.2748,38.2265,38.2587,11100.0
2014-09-19 12:30:00,47.46,47.49,47.42,47.48,12600.0,38.2668,38.291,38.2345,38.2829,12600.0
2014-09-19 12:40:00,47.47,47.47,47.41,47.44,7400.0,38.2748,38.2748,38.2265,38.2507,7400.0
2014-09-19 12:50:00,47.44,47.46,47.39,47.42,12500.0,38.2507,38.2668,38.2103,38.2345,12500.0
2014-09-19 13:00:00,47.42,47.42,47.35,47.35,27800.0,38.2345,38.2345,38.1781,38.1781,27800.0
2014-09-19 13:10:00,47.35,47.35,47.29,47.32,8900.0,38.1781,38.1781,38.1297,38.1539,8900.0
2014-09-19 13:20:00,47.31,47.35,47.3,47.35,9900.0,38.1458,38.1781,38.1378,38.1781,9900.0
2014-09-19 13:30:00,47.35,47.36,47.34,47.35,7300.0,38.1781,38.1862,38.17,38.1781,7300.0
2014-09-19 13:40:00,47.36,47.36,47.31,47.33,13400.0,38.1862,38.1862,38.1458,38.162,13400.0
2014-09-19 13:50:00,47.34,47.39,47.34,47.37,13800.0,38.17,38.2103,38.17,38.1942,13800.0
2014-09-19 14:00:00,47.37,47.4,47.37,47.39,12700.0,38.1942,38.2184,38.1942,38.2103,12700.0
2014-09-19 14:10:00,47.39,47.41,47.38,47.41,10900.0,38.2103,38.2265,38.2023,38.2265,10900.0
2014-09-19 14:20:00,47.42,47.48,47.42,47.46,14800.0,38.2345,38.2829,38.2345,38.2668,14800.0
2014-09-19 14:30:00,47.46,47.47,47.42,47.46,17200.0,38.2668,38.2748,38.2345,38.2668,17200.0
2014-09-19 14:40:00,47.46,47.47,47.44,47.46,13600.0,38.2668,38.2748,38.2507,38.2668,13600.0
2014-09-19 14:50:00,47.46,47.47,47.43,47.44,21000.0,38.2668,38.2748,38.2426,38.2507,21000.0
2014-09-19 15:00:00,47.44,47.47,47.43,47.47,13500.0,38.2507,38.2748,38.2426,38.2748,13500.0
2014-09-19 15:10:00,47.46,47.47,47.43,47.43,27200.0,38.2668,38.2748,38.2426,38.2426,27200.0
2014-09-19 15:20:00,47.44,47.44,47.41,47.42,23200.0,38.2507,38.2507,38.2265,38.2345,23200.0
2014-09-19 15:30:00,47.42,47.45,47.4,47.44,31300.0,38.2345,38.2587,38.2184,38.2507,31300.0
2014-09-19 15:40:00,47.44,47.44,47.38,47.39,64800.0,38.2507,38.2507,38.2023,38.2103,64800.0
2014-09-19 15:50:00,47.39,47.4,47.34,47.35,125500.0,38.2103,38.2184,38.17,38.1781,125500.0
2014-09-22 09:30:00,47.24,47.31,47.15,47.15,49100.0,38.0894,38.1458,38.0168,38.0168,49100.0
2014-09-22 09:40:00,47.16,47.27,47.14,47.27,25100.0,38.0249,38.1136,38.0088,38.1136,25100.0
2014-09-22 09:50:00,47.28,47.33,47.23,47.25,20500.0,38.1217,38.162,38.0813,38.0975,20500.0
2014-09-22 10:00:00,47.25,47.35,47.23,47.34,38600.0,38.0975,38.1781,38.0813,38.17,38600.0
2014-09-22 10:10:00,47.34,47.36,47.24,47.26,16000.0,38.17,38.1862,38.0894,38.1055,16000.0
2014-09-22 10:20:00,47.26,47.3,47.25,47.27,19000.0,38.1055,38.1378,38.0975,38.1136,19000.0
2014-09-22 10:30:00,47.27,47.28,47.23,47.25,16700.0,38.1136,38.1217,38.0813,38.0975,16700.0
2014-09-22 10:40:00,47.25,47.25,47.2,47.22,20400.0,38.0975,38.0975,38.0571,38.0733,20400.0
2014-09-22 10:50:00,47.21,47.22,47.18,47.19,24200.0,38.0652,38.0733,38.041,38.0491,24200.0
2014-09-22 11:00:00,47.19,47.21,47.17,47.18,14400.0,38.0491,38.0652,38.033,38.041,14400.0
2014-09-22 11:10:00,47.17,47.17,47.13,47.15,34700.0,38.033,38.033,38.0007,38.0168,34700.0
2014-09-22 11:20:00,47.14,47.19,47.14,47.19,20600.0,38.0088,38.0491,38.0088,38.0491,20600.0
2014-09-22 11:30:00,47.19,47.21,47.17,47.17,18400.0,38.0491,38.0652,38.033,38.033,18400.0
2014-09-22 11:40:00,47.17,47.19,47.09,47.11,18600.0,38.033,38.0491,37.9685,37.9846,18600.0
2014-09-22 11:50:00,47.11,47.11,47.07,47.11,15300.0,37.9846,37.9846,37.9523,37.9846,15300.0
2014-09-22 12:00:00,47.12,47.16,47.1,47.16,14500.0,37.9926,38.0249,37.9765,38.0249,14500.0
2014-09-22 12:10:00,47.16,47.18,47.16,47.17,14500.0,38.0249,38.041,38.0249,38.033,14500.0
2014-09-22 12:20:00,47.18,47.19,47.15,47.17,7000.0,38.041,38.0491,38.0168,38.033,7000.0
2014-09-22 12:30:00,47.16,47.2,47.16,47.18,15500.0,38.0249,38.0571,38.0249,38.041,15500.0
2014-09-22 12:40:00,47.18,47.19,47.17,47.18,10500.0,38.041,38.0491,38.033,38.041,10500.0
2014-09-22 12:50:00,47.18,47.21,47.17,47.19,10900.0,38.041,38.0652,38.033,38.0491,10900.0
2014-09-22 13:00:00,47.18,47.21,47.18,47.19,11800.0,38.041,38.0652,38.041,38.0491,11800.0
2014-09-22 13:10:00,47.18,47.2,47.17,47.18,6900.0,38.041,38.0571,38.033,38.041,6900.0
2014-09-22 13:20:00,47.18,47.24,47.16,47.23,9300.0,38.041,38.0894,38.0249,38.0813,9300.0
2014-09-22 13:30:00,47.25,47.25,47.2,47.2,10500.0,38.0975,38.0975,38.0571,38.0571,10500.0
2014-09-22 13:40:00,47.21,47.22,47.2,47.22,8800.0,38.0652,38.0733,38.0571,38.0733,8800.0
2014-09-22 13:50:00,47.23,47.23,47.17,47.18,10100.0,38.0813,38.0813,38.033,38.041,10100.0
2014-09-22 14:00:00,47.17,47.18,47.15,47.16,17900.0,38.033,38.041,38.0168,38.0249,17900.0
2014-09-22 14:10:00,47.16,47.18,47.16,47.17,11900.0,38.0249,38.041,38.0249,38.033,11900.0
2014-09-22 14:20:00,47.17,47.18,47.12,47.13,18700.0,38.033,38.041,37.9926,38.0007,18700.0
2014-09-22 14:30:00,47.14,47.16,47.13,47.15,10400.0,38.0088,38.0249,38.0007,38.0168,10400.0
2014-09-22 14:40:00,47.15,47.18,47.15,47.18,15800.0,38.0168,38.041,38.0168,38.041,15800.0
2014-09-22 14:50:00,47.19,47.19,47.15,47.15,21700.0,38.0491,38.0491,38.0168,38.0168,21700.0
2014-09-22 15:00:00,47.15,47.17,47.14,47.16,21500.0,38.0168,38.033,38.0088,38.0249,21500.0
2014-09-22 15:10:00,47.15,47.16,47.09,47.09,26700.0,38.0168,38.0249,37.9685,37.9685,26700.0
2014-09-22 15:20:00,47.09,47.11,47.09,47.1,19300.0,37.9685,37.9846,37.9685,37.9765,19300.0
2014-09-22 15:30:00,47.11,47.11,47.07,47.08,32800.0,37.9846,37.9846,37.9523,37.9604,32800.0
2014-09-22 15:40:00,47.08,47.13,47.07,47.11,110900.0,37.9604,38.0007,37.9523,37.9846,110900.0
2014-09-22 15:50:00,47.12,47.12,47.07,47.12,162800.0,37.9926,37.9926,37.9523,37.9926,162800.0
2014-09-23 09:30:00,47.1,47.18,47.06,47.1,38300.0,37.9765,38.041,37.9443,37.9765,38300.0
2014-09-23 09:40:00,47.13,47.18,47.1,47.17,28900.0,38.0007,38.041,37.9765,38.033,28900.0
2014-09-23 09:50:00,47.16,47.22,47.13,47.2,35800.0,38.0249,38.0733,38.0007,38.0571,35800.0
2014-09-23 10:00:00,47.21,47.24,47.18,47.18,15900.0,38.0652,38.0894,38.041,38.041,15900.0
2014-09-23 10:10:00,47.17,47.25,47.15,47.23,23000.0,38.033,38.0975,38.0168,38.0813,23000.0
2014-09-23 10:20:00,47.25,47.29,47.17,47.18,14100.0,38.0975,38.1297,38.033,38.041,14100.0
2014-09-23 10:30:00,47.17,47.19,47.15,47.15,12700.0,38.033,38.0491,38.0168,38.0168,12700.0
2014-09-23 10:40:00,47.15,47.18,47.14,47.15,20900.0,38.0168,38.041,38.0088,38.0168,20900.0
2014-09-23 10:50:00,47.16,47.18,47.09,47.12,21200.0,38.0249,38.041,37.9685,37.9926,21200.0
2014-09-23 11:00:00,47.12,47.15,47.11,47.15,25800.0,37.9926,38.0168,37.9846,38.0168,25800.0
2014-09-23 11:10:00,47.15,47.15,47.1,47.12,27900.0,38.0168,38.0168,37.9765,37.9926,27900.0
2014-09-23 11:20:00,47.13,47.17,47.13,47.16,26000.0,38.0007,38.033,38.0007,38.0249,26000.0
2014-09-23 11:30:00,47.17,47.23,47.17,47.2,28400.0,38.033,38.0813,38.033,38.0571,28400.0
2014-09-23 11:40:00,47.21,47.22,47.15,47.15,10800.0,38.0652,38.0733,38.0168,38.0168,10800.0
2014-09-23 11:50:00,47.15,47.15,47.14,47.14,18600.0,38.0168,38.0168,38.0088,38.0088,18600.0
2014-09-23 12:00:00,47.14,47.17,47.13,47.15,30600.0,38.0088,38.033,38.0007,38.0168,30600.0
2014-09-23 12:10:00,47.15,47.15,47.12,47.13,25800.0,38.0168,38.0168,37.9926,38.0007,25800.0
2014-09-23 12:20:00,47.13,47.13,47.09,47.1,13100.0,38.0007,38.0007,37.9685,37.9765,13100.0
2014-09-23 12:30:00,47.11,47.13,47.1,47.12,11500.0,37.9846,38.0007,37.9765,37.9926,11500.0
2014-09-23 12:40:00,47.12,47.14,47.09,47.09,15200.0,37.9926,38.0088,37.9685,37.9685,15200.0
2014-09-23 12:50:00,47.1,47.14,47.1,47.14,11600.0,37.9765,38.0088,37.9765,38.0088,11600.0
2014-09-23 13:00:00,47.13,47.13,47.1,47.1,11200.0,38.0007,38.0007,37.9765,37.9765,11200.0
2014-09-23 13:10:00,47.1,47.13,47.1,47.1,21500.0,37.9765,38.0007,37.9765,37.9765,21500.0
2014-09-23 13:20:00,47.11,47.16,47.09,47.15,23000.0,37.9846,38.0249,37.9685,38.0168,23000.0
2014-09-23 13:30:00,47.16,47.25,47.15,47.22,27500.0,38.0249,38.0975,38.0168,38.0733,27500.0
2014-09-23 13:40:00,47.22,47.23,47.19,47.19,14300.0,38.0733,38.0813,38.0491,38.0491,14300.0
2014-09-23 13:50:00,47.19,47.2,47.15,47.17,21200.0,38.0491,38.0571,38.0168,38.033,21200.0
2014-09-23 14:00:00,47.16,47.19,47.14,47.14,19000.0,38.0249,38.0491,38.0088,38.0088,19000.0
2014-09-23 14:10:00,47.15,47.16,47.1,47.1,19200.0,38.0168,38.0249,37.9765,37.9765,19200.0
2014-09-23 14:20:00,47.1,47.1,47.06,47.08,23300.0,37.9765,37.9765,37.9443,37.9604,23300.0
2014-09-23 14:30:00,47.09,47.1,47.08,47.08,14800.0,37.9685,37.9765,37.9604,37.9604,14800.0
2014-09-23 14:40:00,47.08,47.1,47.07,47.1,18000.0,37.9604,37.9765,37.9523,37.9765,18000.0
2014-09-23 14:50:00,47.09,47.12,47.08,47.12,29200.0,37.9685,37.9926,37.9604,37.9926,29200.0
2014-09-23 15:00:00,47.12,47.13,47.07,47.07,28100.0,37.9926,38.0007,37.9523,37.9523,28100.0
2014-09-23 15:10:00,47.07,47.08,47.01,47.01,49700.0,37.9523,37.9604,37.904,37.904,49700.0
2014-09-23 15:20:00,47.01,47.05,47.0,47.03,62500.0,37.904,37.9362,37.8959,37.9201,62500.0
2014-09-23 15:30:00,47.03,47.09,46.99,47.07,61800.0,37.9201,37.9685,37.8878,37.9523,61800.0
2014-09-23 15:40:00,47.08,47.08,47.02,47.02,66200.0,37.9604,37.9604,37.912,37.912,66200.0
2014-09-23 15:50:00,47.03,47.03,46.91,46.91,103500.0,37.9201,37.9201,37.8233,37.8233,103500.0
2014-09-24 09:30:00,47.04,47.15,46.93,47.08,24100.0,37.9281,38.0168,37.8394,37.9604,24100.0
2014-09-24 09:40:00,47.09,47.16,47.04,47.13,48400.0,37.9685,38.0249,37.9281,38.0007,48400.0
2014-09-24 09:50:00,47.12,47.24,47.12,47.21,24800.0,37.9926,38.0894,37.9926,38.0652,24800.0
2014-09-24 10:00:00,47.19,47.23,47.12,47.13,20700.0,38.0491,38.0813,37.9926,38.0007,20700.0
2014-09-24 10:10:00,47.12,47.17,47.1,47.15,19600.0,37.9926,38.033,37.9765,38.0168,19600.0
2014-09-24 10:20:00,47.14,47.16,47.12,47.13,19800.0,38.0088,38.0249,37.9926,38.0007,19800.0
2014-09-24 10:30:00,47.13,47.18,47.09,47.18,33300.0,38.0007,38.041,37.9685,38.041,33300.0
2014-09-24 10:40:00,47.18,47.23,47.17,47.22,17400.0,38.041,38.0813,38.033,38.0733,17400.0
2014-09-24 10:50:00,47.24,47.29,47.23,47.29,15200.0,38.0894,38.1297,38.0813,38.1297,15200.0
2014-09-24 11:00:00,47.29,47.36,47.26,47.36,24800.0,38.1297,38.1862,38.1055,38.1862,24800.0
2014-09-24 11:10:00,47.36,47.39,47.3,47.3,19300.0,38.1862,38.2103,38.1378,38.1378,19300.0
2014-09-24 11:20:00,47.31,47.37,47.31,47.36,16300.0,38.1458,38.1942,38.1458,38.1862,16300.0
2014-09-24 11:30:00,47.37,47.41,47.36,47.41,15500.0,38.1942,38.2265,38.1862,38.2265,15500.0
2014-09-24 11:40:00,47.4,47.41,47.38,47.39,12600.0,38.2184,38.2265,38.2023,38.2103,12600.0
2014-09-24 11:50:00,47.39,47.41,47.38,47.39,11600.0,38.2103,38.2265,38.2023,38.2103,11600.0
2014-09-24 12:00:00,47.38,47.38,47.31,47.32,7000.0,38.2023,38.2023,38.1458,38.1539,7000.0
2014-09-24 12:10:00,47.31,47.31,47.26,47.26,10200.0,38.1458,38.1458,38.1055,38.1055,10200.0
2014-09-24 12:20:00,47.26,47.29,47.24,47.29,41000.0,38.1055,38.1297,38.0894,38.1297,41000.0
2014-09-24 12:30:00,47.28,47.31,47.27,47.31,14700.0,38.1217,38.1458,38.1136,38.1458,14700.0
2014-09-24 12:40:00,47.3,47.33,47.3,47.31,12600.0,38.1378,38.162,38.1378,38.1458,12600.0
2014-09-24 12:50:00,47.31,47.33,47.31,47.33,11100.0,38.1458,38.162,38.1458,38.162,11100.0
2014-09-24 13:00:00,47.33,47.36,47.33,47.33,25900.0,38.162,38.1862,38.162,38.162,25900.0
2014-09-24 13:10:00,47.33,47.34,47.32,47.33,11700.0,38.162,38.17,38.1539,38.162,11700.0
2014-09-24 13:20:00,47.32,47.34,47.31,47.32,14400.0,38.1539,38.17,38.1458,38.1539,14400.0
2014-09-24 13:30:00,47.33,47.37,47.32,47.37,9900.0,38.162,38.1942,38.1539,38.1942,9900.0
2014-09-24 13:40:00,47.37,47.41,47.37,47.4,13600.0,38.1942,38.2265,38.1942,38.2184,13600.0
2014-09-24 13:50:00,47.41,47.43,47.39,47.39,11200.0,38.2265,38.2426,38.2103,38.2103,11200.0
2014-09-24 14:00:00,47.39,47.42,47.38,47.38,9700.0,38.2103,38.2345,38.2023,38.2023,9700.0
2014-09-24 14:10:00,47.39,47.39,47.35,47.37,13200.0,38.2103,38.2103,38.1781,38.1942,13200.0
2014-09-24 14:20:00,47.38,47.43,47.36,47.42,22600.0,38.2023,38.2426,38.1862,38.2345,22600.0
2014-09-24 14:30:00,47.42,47.43,47.4,47.4,9500.0,38.2345,38.2426,38.2184,38.2184,9500.0
2014-09-24 14:40:00,47.41,47.42,47.4,47.41,9800.0,38.2265,38.2345,38.2184,38.2265,9800.0
2014-09-24 14:50:00,47.41,47.42,47.39,47.4,8600.0,38.2265,38.2345,38.2103,38.2184,8600.0
2014-09-24 15:00:00,47.4,47.43,47.4,47.43,16700.0,38.2184,38.2426,38.2184,38.2426,16700.0
2014-09-24 15:10:00,47.43,47.46,47.43,47.45,12800.0,38.2426,38.2668,38.2426,38.2587,12800.0
2014-09-24 15:20:00,47.45,47.46,47.42,47.42,16600.0,38.2587,38.2668,38.2345,38.2345,16600.0
2014-09-24 15:30:00,47.41,47.44,47.41,47.43,33600.0,38.2265,38.2507,38.2265,38.2426,33600.0
2014-09-24 15:40:00,47.43,47.45,47.4,47.4,44700.0,38.2426,38.2587,38.2184,38.2184,44700.0
2014-09-24 15:50:00,47.4,47.43,47.4,47.43,87400.0,38.2184,38.2426,38.2184,38.2426,87400.0
2014-09-25 09:30:00,47.27,47.4,47.18,47.26,28500.0,38.1136,38.2184,38.041,38.1055,28500.0
2014-09-25 09:40:00,47.25,47.26,47.09,47.12,33100.0,38.0975,38.1055,37.9685,37.9926,33100.0
2014-09-25 09:50:00,47.12,47.17,47.05,47.07,19500.0,37.9926,38.033,37.9362,37.9523,19500.0
2014-09-25 10:00:00,47.07,47.08,46.96,47.04,25800.0,37.9523,37.9604,37.8636,37.9281,25800.0
2014-09-25 10:10:00,47.03,47.03,46.95,47.02,22400.0,37.9201,37.9201,37.8556,37.912,22400.0
2014-09-25 10:20:00,47.01,47.01,46.91,46.97,16800.0,37.904,37.904,37.8233,37.8717,16800.0
2014-09-25 10:30:00,46.96,46.96,46.88,46.92,17900.0,37.8636,37.8636,37.7991,37.8314,17900.0
2014-09-25 10:40:00,46.91,46.95,46.88,46.91,58200.0,37.8233,37.8556,37.7991,37.8233,58200.0
2014-09-25 10:50:00,46.91,46.97,46.91,46.95,18200.0,37.8233,37.8717,37.8233,37.8556,18200.0
2014-09-25 11:00:00,46.95,47.01,46.94,47.01,25900.0,37.8556,37.904,37.8475,37.904,25900.0
2014-09-25 11:10:00,47.01,47.01,46.95,46.97,19800.0,37.904,37.904,37.8556,37.8717,19800.0
2014-09-25 11:20:00,46.97,47.06,46.96,47.06,16700.0,37.8717,37.9443,37.8636,37.9443,16700.0
2014-09-25 11:30:00,47.06,47.06,46.96,46.99,24200.0,37.9443,37.9443,37.8636,37.8878,24200.0
2014-09-25 11:40:00,46.98,46.99,46.95,46.97,19700.0,37.8798,37.8878,37.8556,37.8717,19700.0
2014-09-25 11:50:00,46.97,47.0,46.95,46.98,34500.0,37.8717,37.8959,37.8556,37.8798,34500.0
2014-09-25 12:00:00,46.98,47.01,46.97,46.99,20400.0,37.8798,37.904,37.8717,37.8878,20400.0
2014-09-25 12:10:00,47.0,47.0,46.97,46.99,12000.0,37.8959,37.8959,37.8717,37.8878,12000.0
2014-09-25 12:20:00,46.97,46.99,46.96,46.98,32800.0,37.8717,37.8878,37.8636,37.8798,32800.0
2014-09-25 12:30:00,46.96,47.0,46.96,47.0,23900.0,37.8636,37.8959,37.8636,37.8959,23900.0
2014-09-25 12:40:00,46.99,47.01,46.97,46.99,17200.0,37.8878,37.904,37.8717,37.8878,17200.0
2014-09-25 12:50:00,46.98,46.99,46.97,46.98,9800.0,37.8798,37.8878,37.8717,37.8798,9800.0
2014-09-25 13:00:00,46.97,47.0,46.97,46.98,26400.0,37.8717,37.8959,37.8717,37.8798,26400.0
2014-09-25 13:10:00,46.99,47.03,46.98,47.03,9400.0,37.8878,37.9201,37.8798,37.9201,9400.0
2014-09-25 13:20:00,47.02,47.04,47.0,47.03,15700.0,37.912,37.9281,37.8959,37.9201,15700.0
2014-09-25 13:30:00,47.04,47.07,47.03,47.06,11800.0,37.9281,37.9523,37.9201,37.9443,11800.0
2014-09-25 13:40:00,47.04,47.07,46.99,47.0,13300.0,37.9281,37.9523,37.8878,37.8959,13300.0
2014-09-25 13:50:00,47.0,47.02,46.97,46.98,25700.0,37.8959,37.912,37.8717,37.8798,25700.0
2014-09-25 14:00:00,46.98,46.99,46.94,46.94,25100.0,37.8798,37.8878,37.8475,37.8475,25100.0
2014-09-25 14:10:00,46.93,47.0,46.92,46.98,22400.0,37.8394,37.8959,37.8314,37.8798,22400.0
2014-09-25 14:20:00,46.99,47.04,46.98,47.04,14200.0,37.8878,37.9281,37.8798,37.9281,14200.0
2014-09-25 14:30:00,47.03,47.04,47.01,47.03,10100.0,37.9201,37.9281,37.904,37.9201,10100.0
2014-09-25 14:40:00,47.02,47.09,47.02,47.08,11900.0,37.912,37.9685,37.912,37.9604,11900.0
2014-09-25 14:50:00,47.08,47.08,47.04,47.05,11800.0,37.9604,37.9604,37.9281,37.9362,11800.0
2014-09-25 15:00:00,47.05,47.06,46.99,47.02,15100.0,37.9362,37.9443,37.8878,37.912,15100.0
2014-09-25 15:10:00,47.01,47.04,47.0,47.03,13900.0,37.904,37.9281,37.8959,37.9201,13900.0
2014-09-25 15:20:00,47.03,47.03,46.95,46.95,28500.0,37.9201,37.9201,37.8556,37.8556,28500.0
2014-09-25 15:30:00,46.96,46.98,46.94,46.98,71700.0,37.8636,37.8798,37.8475,37.8798,71700.0
2014-09-25 15:40:00,46.98,47.0,46.94,46.97,75500.0,37.8798,37.8959,37.8475,37.8717,75500.0
2014-09-25 15:50:00,46.96,46.96,46.9,46.91,172600.0,37.8636,37.8636,37.8153,37.8233,172600.0
2014-09-26 09:30:00,46.88,46.99,46.88,46.88,25800.0,37.7991,37.8878,37.7991,37.7991,25800.0
2014-09-26 09:40:00,46.88,46.9,46.82,46.88,19700.0,37.7991,37.8153,37.7508,37.7991,19700.0
2014-09-26 09:50:00,46.88,46.96,46.88,46.93,17900.0,37.7991,37.8636,37.7991,37.8394,17900.0
2014-09-26 10:00:00,46.95,47.04,46.94,46.94,32100.0,37.8556,37.9281,37.8475,37.8475,32100.0
2014-09-26 10:10:00,46.95,46.97,46.83,46.83,18500.0,37.8556,37.8717,37.7588,37.7588,18500.0
2014-09-26 10:20:00,46.85,46.89,46.82,46.88,81900.0,37.7749,37.8072,37.7508,37.7991,81900.0
2014-09-26 10:30:00,46.88,46.91,46.84,46.9,54700.0,37.7991,37.8233,37.7669,37.8153,54700.0
2014-09-26 10:40:00,46.9,46.92,46.86,46.89,27000.0,37.8153,37.8314,37.783,37.8072,27000.0
2014-09-26 10:50:00,46.88,46.92,46.82,46.92,24500.0,37.7991,37.8314,37.7508,37.8314,24500.0
2014-09-26 11:00:00,46.93,46.97,46.92,46.96,23200.0,37.8394,37.8717,37.8314,37.8636,23200.0
2014-09-26 11:10:00,46.96,46.97,46.92,46.92,17200.0,37.8636,37.8717,37.8314,37.8314,17200.0
2014-09-26 11:20:00,46.92,46.93,46.86,46.89,19300.0,37.8314,37.8394,37.783,37.8072,19300.0
2014-09-26 11:30:00,46.89,46.95,46.84,46.95,44100.0,37.8072,37.8556,37.7669,37.8556,44100.0
2014-09-26 11:40:00,46.94,46.98,46.94,46.98,20100.0,37.8475,37.8798,37.8475,37.8798,20100.0
2014-09-26 11:50:00,46.98,47.0,46.98,46.99,11100.0,37.8798,37.8959,37.8798,37.8878,11100.0
2014-09-26 12:00:00,47.0,47.07,46.99,47.07,51300.0,37.8959,37.9523,37.8878,37.9523,51300.0
2014-09-26 12:10:00,47.05,47.07,47.02,47.05,18000.0,37.9362,37.9523,37.912,37.9362,18000.0
2014-09-26 12:20:00,47.05,47.08,47.04,47.07,14500.0,37.9362,37.9604,37.9281,37.9523,14500.0
2014-09-26 12:30:00,47.07,47.07,47.0,47.01,20800.0,37.9523,37.9523,37.8959,37.904,20800.0
2014-09-26 12:40:00,47.01,47.04,47.0,47.03,30400.0,37.904,37.9281,37.8959,37.9201,30400.0
2014-09-26 12:50:00,47.02,47.05,46.98,47.0,37400.0,37.912,37.9362,37.8798,37.8959,37400.0
2014-09-26 13:00:00,47.0,47.01,46.99,47.0,6500.0,37.8959,37.904,37.8878,37.8959,6500.0
2014-09-26 13:10:00,47.0,47.04,47.0,47.03,8900.0,37.8959,37.9281,37.8959,37.9201,8900.0
2014-09-26 13:20:00,47.04,47.1,47.03,47.1,15700.0,37.9281,37.9765,37.9201,37.9765,15700.0
2014-09-26 13:30:00,47.1,47.11,47.1,47.11,6200.0,37.9765,37.9846,37.9765,37.9846,6200.0
2014-09-26 13:40:00,47.1,47.12,47.1,47.11,12700.0,37.9765,37.9926,37.9765,37.9846,12700.0
2014-09-26 13:50:00,47.12,47.12,47.11,47.12,8500.0,37.9926,37.9926,37.9846,37.9926,8500.0
2014-09-26 14:00:00,47.12,47.2,47.12,47.2,21600.0,37.9926,38.0571,37.9926,38.0571,21600.0
2014-09-26 14:10:00,47.2,47.26,47.19,47.26,21100.0,38.0571,38.1055,38.0491,38.1055,21100.0
2014-09-26 14:20:00,47.26,47.28,47.26,47.27,16400.0,38.1055,38.1217,38.1055,38.1136,16400.0
2014-09-26 14:30:00,47.28,47.29,47.27,47.28,32800.0,38.1217,38.1297,38.1136,38.1217,32800.0
2014-09-26 14:40:00,47.28,47.3,47.28,47.29,17100.0,38.1217,38.1378,38.1217,38.1297,17100.0
2014-09-26 14:50:00,47.29,47.3,47.22,47.22,20300.0,38.1297,38.1378,38.0733,38.0733,20300.0
2014-09-26 15:00:00,47.22,47.22,47.17,47.19,15300.0,38.0733,38.0733,38.033,38.0491,15300.0
2014-09-26 15:10:00,47.19,47.19,47.12,47.12,10100.0,38.0491,38.0491,37.9926,37.9926,10100.0
2014-09-26 15:20:00,47.11,47.15,47.11,47.15,22500.0,37.9846,38.0168,37.9846,38.0168,22500.0
2014-09-26 15:30:00,47.15,47.18,47.15,47.15,29800.0,38.0168,38.041,38.0168,38.0168,29800.0
2014-09-26 15:40:00,47.15,47.17,47.15,47.16,54600.0,38.0168,38.033,38.0168,38.0249,54600.0
2014-09-26 15:50:00,47.16,47.19,47.14,47.17,111800.0,38.0249,38.0491,38.0088,38.033,111800.0
2014-09-29 09:30:00,47.18,47.46,47.11,47.41,94600.0,38.041,38.2668,37.9846,38.2265,94600.0
2014-09-29 09:40:00,47.4,47.44,47.37,47.4,38800.0,38.2184,38.2507,38.1942,38.2184,38800.0
2014-09-29 09:50:00,47.41,47.5,47.35,47.5,26400.0,38.2265,38.299,38.1781,38.299,26400.0
2014-09-29 10:00:00,47.49,47.49,47.38,47.41,43500.0,38.291,38.291,38.2023,38.2265,43500.0
2014-09-29 10:10:00,47.41,47.43,47.34,47.37,39100.0,38.2265,38.2426,38.17,38.1942,39100.0
2014-09-29 10:20:00,47.37,47.4,47.27,47.27,34900.0,38.1942,38.2184,38.1136,38.1136,34900.0
2014-09-29 10:30:00,47.27,47.28,47.23,47.26,26700.0,38.1136,38.1217,38.0813,38.1055,26700.0
2014-09-29 10:40:00,47.26,47.26,47.2,47.21,17700.0,38.1055,38.1055,38.0571,38.0652,17700.0
2014-09-29 10:50:00,47.2,47.36,47.2,47.36,45200.0,38.0571,38.1862,38.0571,38.1862,45200.0
2014-09-29 11:00:00,47.35,47.4,47.35,47.4,36500.0,38.1781,38.2184,38.1781,38.2184,36500.0
2014-09-29 11:10:00,47.4,47.41,47.38,47.4,29400.0,38.2184,38.2265,38.2023,38.2184,29400.0
2014-09-29 11:20:00,47.39,47.4,47.37,47.4,25500.0,38.2103,38.2184,38.1942,38.2184,25500.0
2014-09-29 11:30:00,47.4,47.4,47.36,47.38,18700.0,38.2184,38.2184,38.1862,38.2023,18700.0
2014-09-29 11:40:00,47.38,47.4,47.37,47.4,15300.0,38.2023,38.2184,38.1942,38.2184,15300.0
2014-09-29 11:50:00,47.39,47.42,47.38,47.41,38100.0,38.2103,38.2345,38.2023,38.2265,38100.0
2014-09-29 12:00:00,47.42,47.42,47.39,47.42,21900.0,38.2345,38.2345,38.2103,38.2345,21900.0
2014-09-29 12:10:00,47.42,47.43,47.4,47.43,26300.0,38.2345,38.2426,38.2184,38.2426,26300.0
2014-09-29 12:20:00,47.43,47.44,47.38,47.39,23500.0,38.2426,38.2507,38.2023,38.2103,23500.0
2014-09-29 12:30:00,47.38,47.39,47.33,47.34,16600.0,38.2023,38.2103,38.162,38.17,16600.0
2014-09-29 12:40:00,47.35,47.35,47.32,47.34,25400.0,38.1781,38.1781,38.1539,38.17,25400.0
2014-09-29 12:50:00,47.34,47.4,47.34,47.39,30700.0,38.17,38.2184,38.17,38.2103,30700.0
2014-09-29 13:00:00,47.4,47.43,47.39,47.41,22900.0,38.2184,38.2426,38.2103,38.2265,22900.0
2014-09-29 13:10:00,47.41,47.47,47.41,47.47,14100.0,38.2265,38.2748,38.2265,38.2748,14100.0
2014-09-29 13:20:00,47.47,47.5,47.45,47.48,30500.0,38.2748,38.299,38.2587,38.2829,30500.0
2014-09-29 13:30:00,47.49,47.54,47.48,47.53,46800.0,38.291,38.3313,38.2829,38.3232,46800.0
2014-09-29 13:40:00,47.53,47.53,47.48,47.48,24000.0,38.3232,38.3232,38.2829,38.2829,24000.0
2014-09-29 13:50:00,47.49,47.52,47.48,47.52,19000.0,38.291,38.3152,38.2829,38.3152,19000.0
2014-09-29 14:00:00,47.52,47.52,47.44,47.45,32600.0,38.3152,38.3152,38.2507,38.2587,32600.0
2014-09-29 14:10:00,47.45,47.46,47.42,47.42,22400.0,38.2587,38.2668,38.2345,38.2345,22400.0
2014-09-29 14:20:00,47.42,47.44,47.41,47.43,27200.0,38.2345,38.2507,38.2265,38.2426,27200.0
2014-09-29 14:30:00,47.43,47.45,47.42,47.44,16300.0,38.2426,38.2587,38.2345,38.2507,16300.0
2014-09-29 14:40:00,47.43,47.46,47.41,47.46,19500.0,38.2426,38.2668,38.2265,38.2668,19500.0
2014-09-29 14:50:00,47.46,47.46,47.41,47.43,31200.0,38.2668,38.2668,38.2265,38.2426,31200.0
2014-09-29 15:00:00,47.43,47.43,47.42,47.42,27200.0,38.2426,38.2426,38.2345,38.2345,27200.0
2014-09-29 15:10:00,47.42,47.48,47.41,47.48,41200.0,38.2345,38.2829,38.2265,38.2829,41200.0
2014-09-29 15:20:00,47.48,47.5,47.47,47.47,49000.0,38.2829,38.299,38.2748,38.2748,49000.0
2014-09-29 15:30:00,47.48,47.48,47.42,47.43,58900.0,38.2829,38.2829,38.2345,38.2426,58900.0
2014-09-29 15:40:00,47.43,47.44,47.37,47.43,57800.0,38.2426,38.2507,38.1942,38.2426,57800.0
2014-09-29 15:50:00,47.43,47.44,47.39,47.4,102400.0,38.2426,38.2507,38.2103,38.2184,102400.0
2014-09-30 09:30:00,47.46,47.5,47.3,47.39,50100.0,38.2668,38.299,38.1378,38.2103,50100.0
2014-09-30 09:40:00,47.38,47.48,47.37,47.42,33500.0,38.2023,38.2829,38.1942,38.2345,33500.0
2014-09-30 09:50:00,47.4,47.48,47.36,47.4,19600.0,38.2184,38.2829,38.1862,38.2184,19600.0
2014-09-30 10:00:00,47.4,47.47,47.31,47.43,19300.0,38.2184,38.2748,38.1458,38.2426,19300.0
2014-09-30 10:10:00,47.43,47.5,47.43,47.47,44400.0,38.2426,38.299,38.2426,38.2748,44400.0
2014-09-30 10:20:00,47.47,47.52,47.45,47.48,25400.0,38.2748,38.3152,38.2587,38.2829,25400.0
2014-09-30 10:30:00,47.49,47.56,47.48,47.56,37700.0,38.291,38.3474,38.2829,38.3474,37700.0
2014-09-30 10:40:00,47.55,47.58,47.53,47.56,21000.0,38.3394,38.3635,38.3232,38.3474,21000.0
2014-09-30 10:50:00,47.56,47.58,47.53,47.56,63800.0,38.3474,38.3635,38.3232,38.3474,63800.0
2014-09-30 11:00:00,47.56,47.59,47.55,47.57,12300.0,38.3474,38.3716,38.3394,38.3555,12300.0
2014-09-30 11:10:00,47.58,47.58,47.53,47.55,26600.0,38.3635,38.3635,38.3232,38.3394,26600.0
2014-09-30 11:20:00,47.55,47.59,47.52,47.58,26100.0,38.3394,38.3716,38.3152,38.3635,26100.0
2014-09-30 11:30:00,47.59,47.61,47.57,47.59,14600.0,38.3716,38.3877,38.3555,38.3716,14600.0
2014-09-30 11:40:00,47.58,47.59,47.55,47.58,13400.0,38.3635,38.3716,38.3394,38.3635,13400.0
2014-09-30 11:50:00,47.58,47.62,47.58,47.62,16400.0,38.3635,38.3958,38.3635,38.3958,16400.0
2014-09-30 12:00:00,47.62,47.64,47.57,47.63,23800.0,38.3958,38.4119,38.3555,38.4039,23800.0
2014-09-30 12:10:00,47.64,47.68,47.64,47.65,11200.0,38.4119,38.4442,38.4119,38.42,11200.0
2014-09-30 12:20:00,47.64,47.66,47.55,47.55,11600.0,38.4119,38.428,38.3394,38.3394,11600.0
2014-09-30 12:30:00,47.55,47.56,47.47,47.47,11000.0,38.3394,38.3474,38.2748,38.2748,11000.0
2014-09-30 12:40:00,47.46,47.47,47.43,47.45,14900.0,38.2668,38.2748,38.2426,38.2587,14900.0
2014-09-30 12:50:00,47.45,47.47,47.43,47.43,14800.0,38.2587,38.2748,38.2426,38.2426,14800.0
2014-09-30 13:00:00,47.44,47.5,47.44,47.47,13200.0,38.2507,38.299,38.2507,38.2748,13200.0
2014-09-30 13:10:00,47.46,47.52,47.46,47.48,14000.0,38.2668,38.3152,38.2668,38.2829,14000.0
2014-09-30 13:20:00,47.49,47.49,47.43,47.43,12400.0,38.291,38.291,38.2426,38.2426,12400.0
2014-09-30 13:30:00,47.44,47.45,47.41,47.43,8300.0,38.2507,38.2587,38.2265,38.2426,8300.0
2014-09-30 13:40:00,47.44,47.44,47.34,47.34,12200.0,38.2507,38.2507,38.17,38.17,12200.0
2014-09-30 13:50:00,47.34,47.41,47.34,47.41,15900.0,38.17,38.2265,38.17,38.2265,15900.0
2014-09-30 14:00:00,47.4,47.47,47.4,47.46,12500.0,38.2184,38.2748,38.2184,38.2668,12500.0
2014-09-30 14:10:00,47.46,47.49,47.46,47.47,9600.0,38.2668,38.291,38.2668,38.2748,9600.0
2014-09-30 14:20:00,47.46,47.49,47.43,47.48,26300.0,38.2668,38.291,38.2426,38.2829,26300.0
2014-09-30 14:30:00,47.49,47.53,47.48,47.49,20600.0,38.291,38.3232,38.2829,38.291,20600.0
2014-09-30 14:40:00,47.48,47.54,47.47,47.53,15700.0,38.2829,38.3313,38.2748,38.3232,15700.0
2014-09-30 14:50:00,47.54,47.61,47.54,47.54,19800.0,38.3313,38.3877,38.3313,38.3313,19800.0
2014-09-30 15:00:00,47.54,47.54,47.46,47.52,28400.0,38.3313,38.3313,38.2668,38.3152,28400.0
2014-09-30 15:10:00,47.51,47.56,47.51,47.56,15400.0,38.3071,38.3474,38.3071,38.3474,15400.0
2014-09-30 15:20:00,47.57,47.63,47.56,47.62,42500.0,38.3555,38.4039,38.3474,38.3958,42500.0
2014-09-30 15:30:00,47.62,47.67,47.59,47.61,29600.0,38.3958,38.4361,38.3716,38.3877,29600.0
2014-09-30 15:40:00,47.62,47.63,47.58,47.59,78100.0,38.3958,38.4039,38.3635,38.3716,78100.0
2014-09-30 15:50:00,47.59,47.6,47.53,47.53,130800.0,38.3716,38.3797,38.3232,38.3232,130800.0
2014-10-01 09:30:00,47.64,47.64,47.29,47.29,35100.0,38.4119,38.4119,38.1297,38.1297,35100.0
2014-10-01 09:40:00,47.31,47.38,47.25,47.26,23900.0,38.1458,38.2023,38.0975,38.1055,23900.0
2014-10-01 09:50:00,47.25,47.29,47.23,47.28,22200.0,38.0975,38.1297,38.0813,38.1217,22200.0
2014-10-01 10:00:00,47.27,47.28,47.16,47.24,37800.0,38.1136,38.1217,38.0249,38.0894,37800.0
2014-10-01 10:10:00,47.25,47.25,47.19,47.22,23400.0,38.0975,38.0975,38.0491,38.0733,23400.0
2014-10-01 10:20:00,47.21,47.23,47.2,47.23,18900.0,38.0652,38.0813,38.0571,38.0813,18900.0
2014-10-01 10:30:00,47.23,47.23,47.07,47.1,25000.0,38.0813,38.0813,37.9523,37.9765,25000.0
2014-10-01 10:40:00,47.11,47.16,47.11,47.15,23400.0,37.9846,38.0249,37.9846,38.0168,23400.0
2014-10-01 10:50:00,47.15,47.18,47.13,47.18,29200.0,38.0168,38.041,38.0007,38.041,29200.0
2014-10-01 11:00:00,47.18,47.28,47.18,47.25,43700.0,38.041,38.1217,38.041,38.0975,43700.0
2014-10-01 11:10:00,47.24,47.27,47.21,47.25,74800.0,38.0894,38.1136,38.0652,38.0975,74800.0
2014-10-01 11:20:00,47.25,47.27,47.24,47.25,31700.0,38.0975,38.1136,38.0894,38.0975,31700.0
2014-10-01 11:30:00,47.25,47.26,47.24,47.25,38300.0,38.0975,38.1055,38.0894,38.0975,38300.0
2014-10-01 11:40:00,47.25,47.25,47.21,47.23,55400.0,38.0975,38.0975,38.0652,38.0813,55400.0
2014-10-01 11:50:00,47.23,47.26,47.22,47.25,32000.0,38.0813,38.1055,38.0733,38.0975,32000.0
2014-10-01 12:00:00,47.25,47.3,47.24,47.3,23500.0,38.0975,38.1378,38.0894,38.1378,23500.0
2014-10-01 12:10:00,47.29,47.29,47.22,47.22,18300.0,38.1297,38.1297,38.0733,38.0733,18300.0
2014-10-01 12:20:00,47.23,47.26,47.22,47.24,21000.0,38.0813,38.1055,38.0733,38.0894,21000.0
2014-10-01 12:30:00,47.24,47.25,47.18,47.2,16900.0,38.0894,38.0975,38.041,38.0571,16900.0
2014-10-01 12:40:00,47.19,47.19,47.14,47.15,36900.0,38.0491,38.0491,38.0088,38.0168,36900.0
2014-10-01 12:50:00,47.15,47.21,47.15,47.2,29600.0,38.0168,38.0652,38.0168,38.0571,29600.0
2014-10-01 13:00:00,47.2,47.22,47.19,47.2,37900.0,38.0571,38.0733,38.0491,38.0571,37900.0
2014-10-01 13:10:00,47.21,47.21,47.19,47.21,41000.0,38.0652,38.0652,38.0491,38.0652,41000.0
2014-10-01 13:20:00,47.21,47.21,47.16,47.17,45800.0,38.0652,38.0652,38.0249,38.033,45800.0
2014-10-01 13:30:00,47.18,47.18,47.12,47.12,25600.0,38.041,38.041,37.9926,37.9926,25600.0
2014-10-01 13:40:00,47.11,47.11,47.07,47.08,29400.0,37.9846,37.9846,37.9523,37.9604,29400.0
2014-10-01 13:50:00,47.08,47.11,47.08,47.1,22300.0,37.9604,37.9846,37.9604,37.9765,22300.0
2014-10-01 14:00:00,47.11,47.2,47.1,47.2,16500.0,37.9846,38.0571,37.9765,38.0571,16500.0
2014-10-01 14:10:00,47.2,47.22,47.18,47.18,31700.0,38.0571,38.0733,38.041,38.041,31700.0
2014-10-01 14:20:00,47.17,47.24,47.15,47.22,26900.0,38.033,38.0894,38.0168,38.0733,26900.0
2014-10-01 14:30:00,47.23,47.24,47.15,47.21,29300.0,38.0813,38.0894,38.0168,38.0652,29300.0
2014-10-01 14:40:00,47.21,47.21,47.19,47.2,22900.0,38.0652,38.0652,38.0491,38.0571,22900.0
2014-10-01 14:50:00,47.2,47.22,47.18,47.18,42200.0,38.0571,38.0733,38.041,38.041,42200.0
2014-10-01 15:00:00,47.18,47.19,47.1,47.11,37700.0,38.041,38.0491,37.9765,37.9846,37700.0
2014-10-01 15:10:00,47.11,47.16,47.11,47.15,34000.0,37.9846,38.0249,37.9846,38.0168,34000.0
2014-10-01 15:20:00,47.14,47.15,47.06,47.09,50100.0,38.0088,38.0168,37.9443,37.9685,50100.0
2014-10-01 15:30:00,47.09,47.18,47.09,47.16,60500.0,37.9685,38.041,37.9685,38.0249,60500.0
2014-10-01 15:40:00,47.16,47.21,47.15,47.19,59300.0,38.0249,38.0652,38.0168,38.0491,59300.0
2014-10-01 15:50:00,47.2,47.23,47.15,47.15,124900.0,38.0571,38.0813,38.0168,38.0168,124900.0
2014-10-02 09:30:00,47.16,47.48,47.16,47.42,52700.0,38.0249,38.2829,38.0249,38.2345,52700.0
2014-10-02 09:40:00,47.44,47.47,47.35,47.36,24900.0,38.2507,38.2748,38.1781,38.1862,24900.0
2014-10-02 09:50:00,47.34,47.39,47.31,47.33,12000.0,38.17,38.2103,38.1458,38.162,12000.0
2014-10-02 10:00:00,47.33,47.35,47.29,47.33,17000.0,38.162,38.1781,38.1297,38.162,17000.0
2014-10-02 10:10:00,47.33,47.34,47.26,47.28,19800.0,38.162,38.17,38.1055,38.1217,19800.0
2014-10-02 10:20:00,47.29,47.35,47.29,47.31,20500.0,38.1297,38.1781,38.1297,38.1458,20500.0
2014-10-02 10:30:00,47.3,47.31,47.22,47.24,10600.0,38.1378,38.1458,38.0733,38.0894,10600.0
2014-10-02 10:40:00,47.24,47.24,47.09,47.09,17100.0,38.0894,38.0894,37.9685,37.9685,17100.0
2014-10-02 10:50:00,47.09,47.11,47.02,47.04,20700.0,37.9685,37.9846,37.912,37.9281,20700.0
2014-10-02 11:00:00,47.02,47.1,47.02,47.07,24800.0,37.912,37.9765,37.912,37.9523,24800.0
2014-10-02 11:10:00,47.07,47.09,47.01,47.02,14400.0,37.9523,37.9685,37.904,37.912,14400.0
2014-10-02 11:20:00,47.02,47.07,47.01,47.05,19800.0,37.912,37.9523,37.904,37.9362,19800.0
2014-10-02 11:30:00,47.05,47.05,47.0,47.04,25700.0,37.9362,37.9362,37.8959,37.9281,25700.0
2014-10-02 11:40:00,47.05,47.06,46.97,47.02,30600.0,37.9362,37.9443,37.8717,37.912,30600.0
2014-10-02 11:50:00,47.01,47.09,46.99,47.05,23200.0,37.904,37.9685,37.8878,37.9362,23200.0
2014-10-02 12:00:00,47.04,47.07,47.02,47.06,19200.0,37.9281,37.9523,37.912,37.9443,19200.0
2014-10-02 12:10:00,47.07,47.07,47.03,47.07,17100.0,37.9523,37.9523,37.9201,37.9523,17100.0
2014-10-02 12:20:00,47.06,47.1,47.05,47.06,14900.0,37.9443,37.9765,37.9362,37.9443,14900.0
2014-10-02 12:30:00,47.07,47.08,47.03,47.03,16700.0,37.9523,37.9604,37.9201,37.9201,16700.0
2014-10-02 12:40:00,47.03,47.03,46.98,46.98,55700.0,37.9201,37.9201,37.8798,37.8798,55700.0
2014-10-02 12:50:00,46.98,47.04,46.97,47.04,28600.0,37.8798,37.9281,37.8717,37.9281,28600.0
2014-10-02 13:00:00,47.04,47.06,47.02,47.04,12500.0,37.9281,37.9443,37.912,37.9281,12500.0
2014-10-02 13:10:00,47.04,47.13,47.04,47.12,17100.0,37.9281,38.0007,37.9281,37.9926,17100.0
2014-10-02 13:20:00,47.13,47.17,47.09,47.16,20400.0,38.0007,38.033,37.9685,38.0249,20400.0
2014-10-02 13:30:00,47.15,47.16,47.1,47.1,21200.0,38.0168,38.0249,37.9765,37.9765,21200.0
2014-10-02 13:40:00,47.1,47.13,47.08,47.1,21600.0,37.9765,38.0007,37.9604,37.9765,21600.0
2014-10-02 13:50:00,47.11,47.16,47.11,47.15,11500.0,37.9846,38.0249,37.9846,38.0168,11500.0
2014-10-02 14:00:00,47.16,47.19,47.12,47.17,17900.0,38.0249,38.0491,37.9926,38.033,17900.0
2014-10-02 14:10:00,47.18,47.22,47.14,47.14,18200.0,38.041,38.0733,38.0088,38.0088,18200.0
2014-10-02 14:20:00,47.14,47.21,47.13,47.2,13000.0,38.0088,38.0652,38.0007,38.0571,13000.0
2014-10-02 14:30:00,47.21,47.22,47.18,47.19,18900.0,38.0652,38.0733,38.041,38.0491,18900.0
2014-10-02 14:40:00,47.18,47.26,47.18,47.26,17600.0,38.041,38.1055,38.041,38.1055,17600.0
2014-10-02 14:50:00,47.26,47.28,47.24,47.24,18800.0,38.1055,38.1217,38.0894,38.0894,18800.0
2014-10-02 15:00:00,47.25,47.27,47.23,47.24,45000.0,38.0975,38.1136,38.0813,38.0894,45000.0
2014-10-02 15:10:00,47.24,47.25,47.11,47.11,48500.0,38.0894,38.0975,37.9846,37.9846,48500.0
2014-10-02 15:20:00,47.11,47.15,47.11,47.14,44000.0,37.9846,38.0168,37.9846,38.0088,44000.0
2014-10-02 15:30:00,47.13,47.14,47.08,47.14,21900.0,38.0007,38.0088,37.9604,38.0088,21900.0
2014-10-02 15:40:00,47.14,47.16,47.1,47.16,101300.0,38.0088,38.0249,37.9765,38.0249,101300.0
2014-10-02 15:50:00,47.17,47.2,47.12,47.12,184800.0,38.033,38.0571,37.9926,37.9926,184800.0
2014-10-03 09:30:00,47.39,47.47,47.34,47.35,29300.0,38.2103,38.2748,38.17,38.1781,29300.0
2014-10-03 09:40:00,47.35,47.47,47.28,47.43,27700.0,38.1781,38.2748,38.1217,38.2426,27700.0
2014-10-03 09:50:00,47.45,47.47,47.38,47.39,18300.0,38.2587,38.2748,38.2023,38.2103,18300.0
2014-10-03 10:00:00,47.4,47.53,47.39,47.51,20100.0,38.2184,38.3232,38.2103,38.3071,20100.0
2014-10-03 10:10:00,47.5,47.52,47.43,47.44,18800.0,38.299,38.3152,38.2426,38.2507,18800.0
2014-10-03 10:20:00,47.45,47.47,47.4,47.41,35300.0,38.2587,38.2748,38.2184,38.2265,35300.0
2014-10-03 10:30:00,47.4,47.41,47.34,47.34,18300.0,38.2184,38.2265,38.17,38.17,18300.0
2014-10-03 10:40:00,47.33,47.33,47.29,47.32,19900.0,38.162,38.162,38.1297,38.1539,19900.0
2014-10-03 10:50:00,47.33,47.34,47.27,47.27,19900.0,38.162,38.17,38.1136,38.1136,19900.0
2014-10-03 11:00:00,47.27,47.36,47.26,47.35,17200.0,38.1136,38.1862,38.1055,38.1781,17200.0
2014-10-03 11:10:00,47.36,47.38,47.29,47.29,16900.0,38.1862,38.2023,38.1297,38.1297,16900.0
2014-10-03 11:20:00,47.29,47.35,47.27,47.34,22200.0,38.1297,38.1781,38.1136,38.17,22200.0
2014-10-03 11:30:00,47.33,47.39,47.33,47.38,20100.0,38.162,38.2103,38.162,38.2023,20100.0
2014-10-03 11:40:00,47.38,47.39,47.35,47.39,17600.0,38.2023,38.2103,38.1781,38.2103,17600.0
2014-10-03 11:50:00,47.39,47.43,47.36,47.43,19500.0,38.2103,38.2426,38.1862,38.2426,19500.0
2014-10-03 12:00:00,47.43,47.48,47.41,47.41,24200.0,38.2426,38.2829,38.2265,38.2265,24200.0
2014-10-03 12:10:00,47.41,47.45,47.4,47.44,18300.0,38.2265,38.2587,38.2184,38.2507,18300.0
2014-10-03 12:20:00,47.44,47.51,47.44,47.5,21400.0,38.2507,38.3071,38.2507,38.299,21400.0
2014-10-03 12:30:00,47.5,47.53,47.5,47.53,14500.0,38.299,38.3232,38.299,38.3232,14500.0
2014-10-03 12:40:00,47.52,47.54,47.5,47.53,17000.0,38.3152,38.3313,38.299,38.3232,17000.0
2014-10-03 12:50:00,47.53,47.54,47.49,47.51,14900.0,38.3232,38.3313,38.291,38.3071,14900.0
2014-10-03 13:00:00,47.51,47.56,47.51,47.55,12300.0,38.3071,38.3474,38.3071,38.3394,12300.0
2014-10-03 13:10:00,47.55,47.55,47.49,47.5,16900.0,38.3394,38.3394,38.291,38.299,16900.0
2014-10-03 13:20:00,47.5,47.5,47.47,47.47,8100.0,38.299,38.299,38.2748,38.2748,8100.0
2014-10-03 13:30:00,47.47,47.47,47.41,47.41,14300.0,38.2748,38.2748,38.2265,38.2265,14300.0
2014-10-03 13:40:00,47.41,47.42,47.4,47.41,16200.0,38.2265,38.2345,38.2184,38.2265,16200.0
2014-10-03 13:50:00,47.41,47.45,47.41,47.44,19700.0,38.2265,38.2587,38.2265,38.2507,19700.0
2014-10-03 14:00:00,47.43,47.55,47.43,47.53,19600.0,38.2426,38.3394,38.2426,38.3232,19600.0
2014-10-03 14:10:00,47.53,47.56,47.48,47.48,21600.0,38.3232,38.3474,38.2829,38.2829,21600.0
2014-10-03 14:20:00,47.48,47.54,47.48,47.53,16500.0,38.2829,38.3313,38.2829,38.3232,16500.0
2014-10-03 14:30:00,47.52,47.52,47.48,47.48,15400.0,38.3152,38.3152,38.2829,38.2829,15400.0
2014-10-03 14:40:00,47.49,47.54,47.48,47.54,24700.0,38.291,38.3313,38.2829,38.3313,24700.0
2014-10-03 14:50:00,47.53,47.55,47.51,47.54,19100.0,38.3232,38.3394,38.3071,38.3313,19100.0
2014-10-03 15:00:00,47.53,47.58,47.53,47.56,29300.0,38.3232,38.3635,38.3232,38.3474,29300.0
2014-10-03 15:10:00,47.56,47.59,47.54,47.56,28500.0,38.3474,38.3716,38.3313,38.3474,28500.0
2014-10-03 15:20:00,47.55,47.58,47.55,47.56,19300.0,38.3394,38.3635,38.3394,38.3474,19300.0
2014-10-03 15:30:00,47.56,47.58,47.51,47.57,39900.0,38.3474,38.3635,38.3071,38.3555,39900.0
2014-10-03 15:40:00,47.56,47.6,47.54,47.59,66400.0,38.3474,38.3797,38.3313,38.3716,66400.0
2014-10-03 15:50:00,47.6,47.62,47.59,47.6,133400.0,38.3797,38.3958,38.3716,38.3797,133400.0
2014-10-06 09:30:00,47.64,47.79,47.56,47.73,59000.0,38.4119,38.5329,38.3474,38.4845,59000.0
2014-10-06 09:40:00,47.73,47.75,47.7,47.74,15300.0,38.4845,38.5006,38.4603,38.4925,15300.0
2014-10-06 09:50:00,47.73,47.75,47.7,47.75,10500.0,38.4845,38.5006,38.4603,38.5006,10500.0
2014-10-06 10:00:00,47.74,47.75,47.66,47.72,19100.0,38.4925,38.5006,38.428,38.4764,19100.0
2014-10-06 10:10:00,47.73,47.74,47.67,47.7,10900.0,38.4845,38.4925,38.4361,38.4603,10900.0
2014-10-06 10:20:00,47.7,47.73,47.67,47.7,11300.0,38.4603,38.4845,38.4361,38.4603,11300.0
2014-10-06 10:30:00,47.7,47.73,47.68,47.68,11400.0,38.4603,38.4845,38.4442,38.4442,11400.0
2014-10-06 10:40:00,47.68,47.7,47.66,47.67,13100.0,38.4442,38.4603,38.428,38.4361,13100.0
2014-10-06 10:50:00,47.67,47.69,47.61,47.64,15500.0,38.4361,38.4522,38.3877,38.4119,15500.0
2014-10-06 11:00:00,47.63,47.67,47.62,47.67,10100.0,38.4039,38.4361,38.3958,38.4361,10100.0
2014-10-06 11:10:00,47.68,47.75,47.68,47.71,14900.0,38.4442,38.5006,38.4442,38.4684,14900.0
2014-10-06 11:20:00,47.71,47.71,47.65,47.66,12300.0,38.4684,38.4684,38.42,38.428,12300.0
2014-10-06 11:30:00,47.67,47.74,47.66,47.68,16100.0,38.4361,38.4925,38.428,38.4442,16100.0
2014-10-06 11:40:00,47.68,47.68,47.54,47.55,20400.0,38.4442,38.4442,38.3313,38.3394,20400.0
2014-10-06 11:50:00,47.56,47.58,47.49,47.51,23800.0,38.3474,38.3635,38.291,38.3071,23800.0
2014-10-06 12:00:00,47.51,47.54,47.5,47.54,10400.0,38.3071,38.3313,38.299,38.3313,10400.0
2014-10-06 12:10:00,47.54,47.55,47.5,47.54,6500.0,38.3313,38.3394,38.299,38.3313,6500.0
2014-10-06 12:20:00,47.54,47.54,47.48,47.48,8500.0,38.3313,38.3313,38.2829,38.2829,8500.0
2014-10-06 12:30:00,47.47,47.48,47.4,47.4,8300.0,38.2748,38.2829,38.2184,38.2184,8300.0
2014-10-06 12:40:00,47.41,47.41,47.32,47.37,12500.0,38.2265,38.2265,38.1539,38.1942,12500.0
2014-10-06 12:50:00,47.36,47.37,47.3,47.34,9300.0,38.1862,38.1942,38.1378,38.17,9300.0
2014-10-06 13:00:00,47.33,47.36,47.3,47.35,11400.0,38.162,38.1862,38.1378,38.1781,11400.0
2014-10-06 13:10:00,47.35,47.41,47.34,47.4,13900.0,38.1781,38.2265,38.17,38.2184,13900.0
2014-10-06 13:20:00,47.4,47.44,47.4,47.42,10200.0,38.2184,38.2507,38.2184,38.2345,10200.0
2014-10-06 13:30:00,47.42,47.43,47.38,47.39,12700.0,38.2345,38.2426,38.2023,38.2103,12700.0
2014-10-06 13:40:00,47.38,47.38,47.34,47.34,12200.0,38.2023,38.2023,38.17,38.17,12200.0
2014-10-06 13:50:00,47.34,47.4,47.33,47.37,16400.0,38.17,38.2184,38.162,38.1942,16400.0
2014-10-06 14:00:00,47.38,47.39,47.36,47.37,17500.0,38.2023,38.2103,38.1862,38.1942,17500.0
2014-10-06 14:10:00,47.36,47.47,47.35,47.45,10600.0,38.1862,38.2748,38.1781,38.2587,10600.0
2014-10-06 14:20:00,47.45,47.53,47.45,47.51,14800.0,38.2587,38.3232,38.2587,38.3071,14800.0
2014-10-06 14:30:00,47.52,47.56,47.48,47.56,13700.0,38.3152,38.3474,38.2829,38.3474,13700.0
2014-10-06 14:40:00,47.55,47.56,47.51,47.54,15900.0,38.3394,38.3474,38.3071,38.3313,15900.0
2014-10-06 14:50:00,47.53,47.57,47.53,47.56,9400.0,38.3232,38.3555,38.3232,38.3474,9400.0
2014-10-06 15:00:00,47.56,47.56,47.5,47.5,16900.0,38.3474,38.3474,38.299,38.299,16900.0
2014-10-06 15:10:00,47.5,47.52,47.49,47.51,13800.0,38.299,38.3152,38.291,38.3071,13800.0
2014-10-06 15:20:00,47.52,47.59,47.51,47.57,18200.0,38.3152,38.3716,38.3071,38.3555,18200.0
2014-10-06 15:30:00,47.56,47.57,47.54,47.55,39400.0,38.3474,38.3555,38.3313,38.3394,39400.0
2014-10-06 15:40:00,47.55,47.55,47.52,47.52,34800.0,38.3394,38.3394,38.3152,38.3152,34800.0
2014-10-06 15:50:00,47.53,47.55,47.5,47.51,82600.0,38.3232,38.3394,38.299,38.3071,82600.0
2014-10-07 09:30:00,47.35,47.35,47.24,47.29,38500.0,38.1781,38.1781,38.0894,38.1297,38500.0
2014-10-07 09:40:00,47.29,47.29,47.15,47.24,24100.0,38.1297,38.1297,38.0168,38.0894,24100.0
2014-10-07 09:50:00,47.23,47.3,47.21,47.3,20600.0,38.0813,38.1378,38.0652,38.1378,20600.0
2014-10-07 10:00:00,47.31,47.36,47.27,47.32,17700.0,38.1458,38.1862,38.1136,38.1539,17700.0
2014-10-07 10:10:00,47.3,47.31,47.13,47.16,23000.0,38.1378,38.1458,38.0007,38.0249,23000.0
2014-10-07 10:20:00,47.16,47.18,47.13,47.18,13100.0,38.0249,38.041,38.0007,38.041,13100.0
2014-10-07 10:30:00,47.18,47.24,47.17,47.17,18900.0,38.041,38.0894,38.033,38.033,18900.0
2014-10-07 10:40:00,47.16,47.2,47.15,47.15,16800.0,38.0249,38.0571,38.0168,38.0168,16800.0
2014-10-07 10:50:00,47.15,47.16,47.02,47.02,16800.0,38.0168,38.0249,37.912,37.912,16800.0
2014-10-07 11:00:00,47.01,47.07,47.0,47.03,33100.0,37.904,37.9523,37.8959,37.9201,33100.0
2014-10-07 11:10:00,47.04,47.04,46.97,46.98,40000.0,37.9281,37.9281,37.8717,37.8798,40000.0
2014-10-07 11:20:00,46.98,47.01,46.97,47.0,29600.0,37.8798,37.904,37.8717,37.8959,29600.0
2014-10-07 11:30:00,47.0,47.01,46.97,47.0,60200.0,37.8959,37.904,37.8717,37.8959,60200.0
2014-10-07 11:40:00,47.0,47.08,47.0,47.07,20000.0,37.8959,37.9604,37.8959,37.9523,20000.0
2014-10-07 11:50:00,47.08,47.16,47.08,47.15,24500.0,37.9604,38.0249,37.9604,38.0168,24500.0
2014-10-07 12:00:00,47.15,47.2,47.13,47.2,20500.0,38.0168,38.0571,38.0007,38.0571,20500.0
2014-10-07 12:10:00,47.2,47.21,47.1,47.17,63500.0,38.0571,38.0652,37.9765,38.033,63500.0
2014-10-07 12:20:00,47.17,47.19,47.16,47.17,12400.0,38.033,38.0491,38.0249,38.033,12400.0
2014-10-07 12:30:00,47.17,47.2,47.15,47.18,17300.0,38.033,38.0571,38.0168,38.041,17300.0
2014-10-07 12:40:00,47.18,47.18,47.1,47.1,15900.0,38.041,38.041,37.9765,37.9765,15900.0
2014-10-07 12:50:00,47.1,47.16,47.1,47.16,10400.0,37.9765,38.0249,37.9765,38.0249,10400.0
2014-10-07 13:00:00,47.15,47.15,47.11,47.13,39200.0,38.0168,38.0168,37.9846,38.0007,39200.0
2014-10-07 13:10:00,47.14,47.24,47.14,47.24,43000.0,38.0088,38.0894,38.0088,38.0894,43000.0
2014-10-07 13:20:00,47.25,47.31,47.24,47.31,11200.0,38.0975,38.1458,38.0894,38.1458,11200.0
2014-10-07 13:30:00,47.31,47.31,47.22,47.22,11800.0,38.1458,38.1458,38.0733,38.0733,11800.0
2014-10-07 13:40:00,47.23,47.23,47.16,47.18,10500.0,38.0813,38.0813,38.0249,38.041,10500.0
2014-10-07 13:50:00,47.18,47.19,47.16,47.18,15700.0,38.041,38.0491,38.0249,38.041,15700.0
2014-10-07 14:00:00,47.18,47.18,47.12,47.13,26500.0,38.041,38.041,37.9926,38.0007,26500.0
2014-10-07 14:10:00,47.12,47.14,47.11,47.14,18500.0,37.9926,38.0088,37.9846,38.0088,18500.0
2014-10-07 14:20:00,47.13,47.14,47.0,47.01,34400.0,38.0007,38.0088,37.8959,37.904,34400.0
2014-10-07 14:30:00,47.01,47.01,46.95,46.97,46500.0,37.904,37.904,37.8556,37.8717,46500.0
2014-10-07 14:40:00,46.97,46.99,46.94,46.97,20500.0,37.8717,37.8878,37.8475,37.8717,20500.0
2014-10-07 14:50:00,46.97,46.99,46.93,46.94,31000.0,37.8717,37.8878,37.8394,37.8475,31000.0
2014-10-07 15:00:00,46.94,46.94,46.82,46.82,101900.0,37.8475,37.8475,37.7508,37.7508,101900.0
2014-10-07 15:10:00,46.83,46.83,46.77,46.77,39800.0,37.7588,37.7588,37.7104,37.7104,39800.0
2014-10-07 15:20:00,46.76,46.78,46.73,46.78,41400.0,37.7024,37.7185,37.6782,37.7185,41400.0
2014-10-07 15:30:00,46.78,46.83,46.78,46.8,65900.0,37.7185,37.7588,37.7185,37.7346,65900.0
2014-10-07 15:40:00,46.8,46.86,46.76,46.84,98900.0,37.7346,37.783,37.7024,37.7669,98900.0
2014-10-07 15:50:00,46.84,46.84,46.72,46.73,169500.0,37.7669,37.7669,37.6701,37.6782,169500.0
2014-10-08 09:30:00,46.73,47.02,46.62,47.0,38100.0,37.6782,37.912,37.5895,37.8959,38100.0
2014-10-08 09:40:00,47.01,47.02,46.95,46.97,32600.0,37.904,37.912,37.8556,37.8717,32600.0
2014-10-08 09:50:00,46.96,46.97,46.89,46.93,27800.0,37.8636,37.8717,37.8072,37.8394,27800.0
2014-10-08 10:00:00,46.95,47.01,46.94,46.99,24500.0,37.8556,37.904,37.8475,37.8878,24500.0
2014-10-08 10:10:00,46.98,47.06,46.98,47.02,29500.0,37.8798,37.9443,37.8798,37.912,29500.0
2014-10-08 10:20:00,47.0,47.02,46.93,47.01,24500.0,37.8959,37.912,37.8394,37.904,24500.0
2014-10-08 10:30:00,47.02,47.08,47.02,47.04,53700.0,37.912,37.9604,37.912,37.9281,53700.0
2014-10-08 10:40:00,47.05,47.07,46.85,46.91,32900.0,37.9362,37.9523,37.7749,37.8233,32900.0
2014-10-08 10:50:00,46.9,46.93,46.84,46.92,20400.0,37.8153,37.8394,37.7669,37.8314,20400.0
2014-10-08 11:00:00,46.91,46.96,46.87,46.95,15500.0,37.8233,37.8636,37.7911,37.8556,15500.0
2014-10-08 11:10:00,46.96,47.0,46.91,46.96,25300.0,37.8636,37.8959,37.8233,37.8636,25300.0
2014-10-08 11:20:00,46.95,47.12,46.94,47.09,65200.0,37.8556,37.9926,37.8475,37.9685,65200.0
2014-10-08 11:30:00,47.09,47.12,47.03,47.03,28400.0,37.9685,37.9926,37.9201,37.9201,28400.0
2014-10-08 11:40:00,47.02,47.03,47.0,47.0,27700.0,37.912,37.9201,37.8959,37.8959,27700.0
2014-10-08 11:50:00,47.0,47.03,46.98,47.03,30500.0,37.8959,37.9201,37.8798,37.9201,30500.0
2014-10-08 12:00:00,47.03,47.04,47.0,47.01,30800.0,37.9201,37.9281,37.8959,37.904,30800.0
2014-10-08 12:10:00,46.99,47.08,46.99,47.08,19100.0,37.8878,37.9604,37.8878,37.9604,19100.0
2014-10-08 12:20:00,47.07,47.09,47.04,47.04,15100.0,37.9523,37.9685,37.9281,37.9281,15100.0
2014-10-08 12:30:00,47.04,47.05,46.98,47.05,27000.0,37.9281,37.9362,37.8798,37.9362,27000.0
2014-10-08 12:40:00,47.05,47.05,47.01,47.03,13200.0,37.9362,37.9362,37.904,37.9201,13200.0
2014-10-08 12:50:00,47.03,47.04,47.01,47.01,11900.0,37.9201,37.9281,37.904,37.904,11900.0
2014-10-08 13:00:00,47.02,47.1,47.01,47.01,21400.0,37.912,37.9765,37.904,37.904,21400.0
2014-10-08 13:10:00,47.02,47.04,47.01,47.04,17800.0,37.912,37.9281,37.904,37.9281,17800.0
2014-10-08 13:20:00,47.03,47.04,47.01,47.02,13800.0,37.9201,37.9281,37.904,37.912,13800.0
2014-10-08 13:30:00,47.02,47.05,47.01,47.05,17300.0,37.912,37.9362,37.904,37.9362,17300.0
2014-10-08 13:40:00,47.04,47.17,47.04,47.16,24800.0,37.9281,38.033,37.9281,38.0249,24800.0
2014-10-08 13:50:00,47.16,47.18,47.16,47.17,23200.0,38.0249,38.041,38.0249,38.033,23200.0
2014-10-08 14:00:00,47.18,47.32,47.18,47.32,54900.0,38.041,38.1539,38.041,38.1539,54900.0
2014-10-08 14:10:00,47.31,47.4,47.31,47.37,40400.0,38.1458,38.2184,38.1458,38.1942,40400.0
2014-10-08 14:20:00,47.37,47.47,47.37,47.43,49000.0,38.1942,38.2748,38.1942,38.2426,49000.0
2014-10-08 14:30:00,47.44,47.48,47.43,47.43,29800.0,38.2507,38.2829,38.2426,38.2426,29800.0
2014-10-08 14:40:00,47.43,47.46,47.38,47.38,29400.0,38.2426,38.2668,38.2023,38.2023,29400.0
2014-10-08 14:50:00,47.39,47.41,47.34,47.4,12100.0,38.2103,38.2265,38.17,38.2184,12100.0
2014-10-08 15:00:00,47.4,47.46,47.39,47.45,17200.0,38.2184,38.2668,38.2103,38.2587,17200.0
2014-10-08 15:10:00,47.44,47.46,47.41,47.45,16300.0,38.2507,38.2668,38.2265,38.2587,16300.0
2014-10-08 15:20:00,47.44,47.56,47.42,47.54,37800.0,38.2507,38.3474,38.2345,38.3313,37800.0
2014-10-08 15:30:00,47.54,47.55,47.51,47.53,39800.0,38.3313,38.3394,38.3071,38.3232,39800.0
2014-10-08 15:40:00,47.53,47.6,47.53,47.57,115900.0,38.3232,38.3797,38.3232,38.3555,115900.0
2014-10-08 15:50:00,47.57,47.58,47.55,47.56,108900.0,38.3555,38.3635,38.3394,38.3474,108900.0
2014-10-09 09:30:00,47.58,47.71,47.5,47.71,51400.0,38.3635,38.4684,38.299,38.4684,51400.0
2014-10-09 09:40:00,47.7,47.71,47.55,47.57,20800.0,38.4603,38.4684,38.3394,38.3555,20800.0
2014-10-09 09:50:00,47.59,47.67,47.53,47.55,20500.0,38.3716,38.4361,38.3232,38.3394,20500.0
2014-10-09 10:00:00,47.6,47.64,47.55,47.59,14500.0,38.3797,38.4119,38.3394,38.3716,14500.0
2014-10-09 10:10:00,47.6,47.74,47.56,47.73,31500.0,38.3797,38.4925,38.3474,38.4845,31500.0
2014-10-09 10:20:00,47.73,47.74,47.6,47.61,29000.0,38.4845,38.4925,38.3797,38.3877,29000.0
2014-10-09 10:30:00,47.6,47.6,47.43,47.46,16600.0,38.3797,38.3797,38.2426,38.2668,16600.0
2014-10-09 10:40:00,47.46,47.48,47.42,47.43,14200.0,38.2668,38.2829,38.2345,38.2426,14200.0
2014-10-09 10:50:00,47.43,47.51,47.39,47.5,18200.0,38.2426,38.3071,38.2103,38.299,18200.0
2014-10-09 11:00:00,47.48,47.52,47.4,47.5,14600.0,38.2829,38.3152,38.2184,38.299,14600.0
2014-10-09 11:10:00,47.49,47.53,47.43,47.44,28800.0,38.291,38.3232,38.2426,38.2507,28800.0
2014-10-09 11:20:00,47.43,47.46,47.37,47.4,21900.0,38.2426,38.2668,38.1942,38.2184,21900.0
2014-10-09 11:30:00,47.41,47.41,47.31,47.31,26400.0,38.2265,38.2265,38.1458,38.1458,26400.0
2014-10-09 11:40:00,47.31,47.33,47.22,47.25,15100.0,38.1458,38.162,38.0733,38.0975,15100.0
2014-10-09 11:50:00,47.26,47.27,47.1,47.18,19200.0,38.1055,38.1136,37.9765,38.041,19200.0
2014-10-09 12:00:00,47.17,47.22,47.15,47.16,7200.0,38.033,38.0733,38.0168,38.0249,7200.0
2014-10-09 12:10:00,47.16,47.17,47.05,47.11,21100.0,38.0249,38.033,37.9362,37.9846,21100.0
2014-10-09 12:20:00,47.1,47.11,47.0,47.04,11200.0,37.9765,37.9846,37.8959,37.9281,11200.0
2014-10-09 12:30:00,47.03,47.08,47.0,47.06,10000.0,37.9201,37.9604,37.8959,37.9443,10000.0
2014-10-09 12:40:00,47.05,47.1,47.03,47.09,11400.0,37.9362,37.9765,37.9201,37.9685,11400.0
2014-10-09 12:50:00,47.09,47.16,47.09,47.11,63000.0,37.9685,38.0249,37.9685,37.9846,63000.0
2014-10-09 13:00:00,47.12,47.12,46.94,46.96,61300.0,37.9926,37.9926,37.8475,37.8636,61300.0
2014-10-09 13:10:00,46.96,46.99,46.88,46.98,62500.0,37.8636,37.8878,37.7991,37.8798,62500.0
2014-10-09 13:20:00,46.98,47.08,46.98,47.06,15200.0,37.8798,37.9604,37.8798,37.9443,15200.0
2014-10-09 13:30:00,47.05,47.16,47.02,47.14,18200.0,37.9362,38.0249,37.912,38.0088,18200.0
2014-10-09 13:40:00,47.14,47.14,47.03,47.04,20600.0,38.0088,38.0088,37.9201,37.9281,20600.0
2014-10-09 13:50:00,47.06,47.08,46.93,46.99,18000.0,37.9443,37.9604,37.8394,37.8878,18000.0
2014-10-09 14:00:00,46.98,46.99,46.9,46.92,15300.0,37.8798,37.8878,37.8153,37.8314,15300.0
2014-10-09 14:10:00,46.92,46.93,46.86,46.91,28700.0,37.8314,37.8394,37.783,37.8233,28700.0
2014-10-09 14:20:00,46.91,46.93,46.86,46.89,17800.0,37.8233,37.8394,37.783,37.8072,17800.0
2014-10-09 14:30:00,46.87,46.99,46.84,46.98,25900.0,37.7911,37.8878,37.7669,37.8798,25900.0
2014-10-09 14:40:00,46.97,46.98,46.88,46.89,27000.0,37.8717,37.8798,37.7991,37.8072,27000.0
2014-10-09 14:50:00,46.89,46.95,46.87,46.89,27000.0,37.8072,37.8556,37.7911,37.8072,27000.0
2014-10-09 15:00:00,46.89,46.94,46.86,46.87,47300.0,37.8072,37.8475,37.783,37.7911,47300.0
2014-10-09 15:10:00,46.88,47.02,46.88,46.98,50600.0,37.7991,37.912,37.7991,37.8798,50600.0
2014-10-09 15:20:00,46.98,47.02,46.91,46.97,24400.0,37.8798,37.912,37.8233,37.8717,24400.0
2014-10-09 15:30:00,46.99,47.08,46.98,47.02,34600.0,37.8878,37.9604,37.8798,37.912,34600.0
2014-10-09 15:40:00,47.02,47.03,46.91,46.95,55000.0,37.912,37.9201,37.8233,37.8556,55000.0
2014-10-09 15:50:00,46.94,47.02,46.91,46.93,141700.0,37.8475,37.912,37.8233,37.8394,141700.0
2014-10-10 09:30:00,46.96,47.29,46.86,47.21,101100.0,37.8636,38.1297,37.783,38.0652,101100.0
2014-10-10 09:40:00,47.21,47.37,47.05,47.27,80400.0,38.0652,38.1942,37.9362,38.1136,80400.0
2014-10-10 09:50:00,47.27,47.37,47.17,47.35,65800.0,38.1136,38.1942,38.033,38.1781,65800.0
2014-10-10 10:00:00,47.34,47.34,47.14,47.19,83400.0,38.17,38.17,38.0088,38.0491,83400.0
2014-10-10 10:10:00,47.21,47.22,47.09,47.21,53300.0,38.0652,38.0733,37.9685,38.0652,53300.0
2014-10-10 10:20:00,47.21,47.24,47.1,47.16,40400.0,38.0652,38.0894,37.9765,38.0249,40400.0
2014-10-10 10:30:00,47.16,47.21,47.1,47.19,41100.0,38.0249,38.0652,37.9765,38.0491,41100.0
2014-10-10 10:40:00,47.2,47.22,47.1,47.16,50000.0,38.0571,38.0733,37.9765,38.0249,50000.0
2014-10-10 10:50:00,47.17,47.25,47.16,47.18,43500.0,38.033,38.0975,38.0249,38.041,43500.0
2014-10-10 11:00:00,47.19,47.23,47.14,47.19,82000.0,38.0491,38.0813,38.0088,38.0491,82000.0
2014-10-10 11:10:00,47.18,47.19,47.05,47.07,79700.0,38.041,38.0491,37.9362,37.9523,79700.0
2014-10-10 11:20:00,47.07,47.12,47.03,47.08,39300.0,37.9523,37.9926,37.9201,37.9604,39300.0
2014-10-10 11:30:00,47.08,47.11,46.98,46.99,31800.0,37.9604,37.9846,37.8798,37.8878,31800.0
2014-10-10 11:40:00,46.98,47.04,46.91,46.99,55000.0,37.8798,37.9281,37.8233,37.8878,55000.0
2014-10-10 11:50:00,46.99,47.12,46.99,47.1,62800.0,37.8878,37.9926,37.8878,37.9765,62800.0
2014-10-10 12:00:00,47.1,47.2,47.1,47.1,43500.0,37.9765,38.0571,37.9765,37.9765,43500.0
2014-10-10 12:10:00,47.1,47.16,47.06,47.06,41300.0,37.9765,38.0249,37.9443,37.9443,41300.0
2014-10-10 12:20:00,47.06,47.14,47.0,47.04,68900.0,37.9443,38.0088,37.8959,37.9281,68900.0
2014-10-10 12:30:00,47.05,47.2,47.02,47.09,49700.0,37.9362,38.0571,37.912,37.9685,49700.0
2014-10-10 12:40:00,47.09,47.17,47.09,47.13,29500.0,37.9685,38.033,37.9685,38.0007,29500.0
2014-10-10 12:50:00,47.13,47.14,47.02,47.04,24500.0,38.0007,38.0088,37.912,37.9281,24500.0
2014-10-10 13:00:00,47.03,47.05,46.95,47.03,27200.0,37.9201,37.9362,37.8556,37.9201,27200.0
2014-10-10 13:10:00,47.04,47.09,47.03,47.05,28400.0,37.9281,37.9685,37.9201,37.9362,28400.0
2014-10-10 13:20:00,47.06,47.06,46.98,47.03,26900.0,37.9443,37.9443,37.8798,37.9201,26900.0
2014-10-10 13:30:00,47.03,47.15,46.99,47.14,54200.0,37.9201,38.0168,37.8878,38.0088,54200.0
2014-10-10 13:40:00,47.13,47.18,47.05,47.06,35600.0,38.0007,38.041,37.9362,37.9443,35600.0
2014-10-10 13:50:00,47.07,47.16,47.05,47.09,33300.0,37.9523,38.0249,37.9362,37.9685,33300.0
2014-10-10 14:00:00,47.09,47.13,47.07,47.11,32400.0,37.9685,38.0007,37.9523,37.9846,32400.0
2014-10-10 14:10:00,47.11,47.11,47.03,47.03,29300.0,37.9846,37.9846,37.9201,37.9201,29300.0
2014-10-10 14:20:00,47.03,47.1,47.02,47.08,26900.0,37.9201,37.9765,37.912,37.9604,26900.0
2014-10-10 14:30:00,47.07,47.08,46.98,46.98,32600.0,37.9523,37.9604,37.8798,37.8798,32600.0
2014-10-10 14:40:00,46.98,46.98,46.93,46.98,35000.0,37.8798,37.8798,37.8394,37.8798,35000.0
2014-10-10 14:50:00,46.98,47.01,46.96,46.98,27600.0,37.8798,37.904,37.8636,37.8798,27600.0
2014-10-10 15:00:00,46.98,47.01,46.94,46.98,45400.0,37.8798,37.904,37.8475,37.8798,45400.0
2014-10-10 15:10:00,46.97,47.03,46.91,46.94,60100.0,37.8717,37.9201,37.8233,37.8475,60100.0
2014-10-10 15:20:00,46.94,47.0,46.92,46.94,75900.0,37.8475,37.8959,37.8314,37.8475,75900.0
2014-10-10 15:30:00,46.94,46.97,46.89,46.96,65700.0,37.8475,37.8717,37.8072,37.8636,65700.0
2014-10-10 15:40:00,46.97,46.97,46.82,46.83,121600.0,37.8717,37.8717,37.7508,37.7588,121600.0
2014-10-10 15:50:00,46.83,46.88,46.8,46.82,391800.0,37.7588,37.7991,37.7346,37.7508,391800.0
2014-10-13 09:30:00,46.83,46.97,46.66,46.95,42900.0,37.7588,37.8717,37.6217,37.8556,42900.0
2014-10-13 09:40:00,46.94,46.98,46.83,46.86,55200.0,37.8475,37.8798,37.7588,37.783,55200.0
2014-10-13 09:50:00,46.86,46.92,46.79,46.89,27200.0,37.783,37.8314,37.7266,37.8072,27200.0
2014-10-13 10:00:00,46.91,47.02,46.88,46.97,77700.0,37.8233,37.912,37.7991,37.8717,77700.0
2014-10-13 10:10:00,46.95,46.99,46.84,46.84,33800.0,37.8556,37.8878,37.7669,37.7669,33800.0
2014-10-13 10:20:00,46.85,46.96,46.84,46.85,21500.0,37.7749,37.8636,37.7669,37.7749,21500.0
2014-10-13 10:30:00,46.85,46.94,46.83,46.89,90000.0,37.7749,37.8475,37.7588,37.8072,90000.0
2014-10-13 10:40:00,46.88,46.9,46.78,46.81,40900.0,37.7991,37.8153,37.7185,37.7427,40900.0
2014-10-13 10:50:00,46.8,46.92,46.79,46.85,57600.0,37.7346,37.8314,37.7266,37.7749,57600.0
2014-10-13 11:00:00,46.85,46.98,46.83,46.92,29300.0,37.7749,37.8798,37.7588,37.8314,29300.0
2014-10-13 11:10:00,46.91,46.93,46.83,46.85,32300.0,37.8233,37.8394,37.7588,37.7749,32300.0
2014-10-13 11:20:00,46.84,46.92,46.81,46.81,24800.0,37.7669,37.8314,37.7427,37.7427,24800.0
2014-10-13 11:30:00,46.81,46.88,46.66,46.67,41900.0,37.7427,37.7991,37.6217,37.6298,41900.0
2014-10-13 11:40:00,46.68,46.81,46.67,46.79,90500.0,37.6379,37.7427,37.6298,37.7266,90500.0
2014-10-13 11:50:00,46.79,46.9,46.79,46.87,60700.0,37.7266,37.8153,37.7266,37.7911,60700.0
2014-10-13 12:00:00,46.87,46.91,46.84,46.85,26400.0,37.7911,37.8233,37.7669,37.7749,26400.0
2014-10-13 12:10:00,46.86,46.98,46.84,46.98,24900.0,37.783,37.8798,37.7669,37.8798,24900.0
2014-10-13 12:20:00,46.98,47.11,46.98,47.07,37500.0,37.8798,37.9846,37.8798,37.9523,37500.0
2014-10-13 12:30:00,47.09,47.13,47.06,47.09,39400.0,37.9685,38.0007,37.9443,37.9685,39400.0
2014-10-13 12:40:00,47.09,47.13,47.03,47.06,28000.0,37.9685,38.0007,37.9201,37.9443,28000.0
2014-10-13 12:50:00,47.05,47.05,47.02,47.04,10500.0,37.9362,37.9362,37.912,37.9281,10500.0
2014-10-13 13:00:00,47.04,47.12,47.04,47.06,19700.0,37.9281,37.9926,37.9281,37.9443,19700.0
2014-10-13 13:10:00,47.04,47.05,46.9,46.96,29300.0,37.9281,37.9362,37.8153,37.8636,29300.0
2014-10-13 13:20:00,46.95,47.1,46.94,47.08,20700.0,37.8556,37.9765,37.8475,37.9604,20700.0
2014-10-13 13:30:00,47.08,47.11,47.02,47.09,24500.0,37.9604,37.9846,37.912,37.9685,24500.0
2014-10-13 13:40:00,47.08,47.11,47.04,47.06,12600.0,37.9604,37.9846,37.9281,37.9443,12600.0
2014-10-13 13:50:00,47.05,47.08,46.99,47.02,16500.0,37.9362,37.9604,37.8878,37.912,16500.0
2014-10-13 14:00:00,47.03,47.11,46.98,47.11,13400.0,37.9201,37.9846,37.8798,37.9846,13400.0
2014-10-13 14:10:00,47.11,47.11,47.02,47.05,29200.0,37.9846,37.9846,37.912,37.9362,29200.0
2014-10-13 14:20:00,47.03,47.09,47.01,47.08,32400.0,37.9201,37.9685,37.904,37.9604,32400.0
2014-10-13 14:30:00,47.08,47.09,47.0,47.02,27600.0,37.9604,37.9685,37.8959,37.912,27600.0
2014-10-13 14:40:00,47.02,47.02,46.98,47.0,12900.0,37.912,37.912,37.8798,37.8959,12900.0
2014-10-13 14:50:00,47.0,47.04,46.97,47.0,21000.0,37.8959,37.9281,37.8717,37.8959,21000.0
2014-10-13 15:00:00,47.0,47.0,46.94,46.95,27500.0,37.8959,37.8959,37.8475,37.8556,27500.0
2014-10-13 15:10:00,46.95,47.0,46.89,46.92,22600.0,37.8556,37.8959,37.8072,37.8314,22600.0
2014-10-13 15:20:00,46.91,46.94,46.88,46.89,34600.0,37.8233,37.8475,37.7991,37.8072,34600.0
2014-10-13 15:30:00,46.9,46.9,46.71,46.78,189700.0,37.8153,37.8153,37.6621,37.7185,189700.0
2014-10-13 15:40:00,46.78,46.87,46.71,46.72,177000.0,37.7185,37.7911,37.6621,37.6701,177000.0
2014-10-13 15:50:00,46.73,46.76,46.63,46.66,262900.0,37.6782,37.7024,37.5976,37.6217,262900.0
2014-10-14 09:30:00,46.79,46.95,46.66,46.89,46400.0,37.7266,37.8556,37.6217,37.8072,46400.0
2014-10-14 09:40:00,46.88,47.09,46.84,46.85,56100.0,37.7991,37.9685,37.7669,37.7749,56100.0
2014-10-14 09:50:00,46.84,46.9,46.81,46.88,61800.0,37.7669,37.8153,37.7427,37.7991,61800.0
2014-10-14 10:00:00,46.86,46.89,46.8,46.87,59300.0,37.783,37.8072,37.7346,37.7911,59300.0
2014-10-14 10:10:00,46.87,46.87,46.66,46.66,85700.0,37.7911,37.7911,37.6217,37.6217,85700.0
2014-10-14 10:20:00,46.67,46.72,46.56,46.59,89100.0,37.6298,37.6701,37.5411,37.5653,89100.0
2014-10-14 10:30:00,46.59,46.64,46.5,46.61,79700.0,37.5653,37.6056,37.4927,37.5814,79700.0
2014-10-14 10:40:00,46.62,46.69,46.58,46.63,37500.0,37.5895,37.6459,37.5572,37.5976,37500.0
2014-10-14 10:50:00,46.63,46.73,46.6,46.64,36100.0,37.5976,37.6782,37.5734,37.6056,36100.0
2014-10-14 11:00:00,46.65,46.83,46.59,46.83,40900.0,37.6137,37.7588,37.5653,37.7588,40900.0
2014-10-14 11:10:00,46.83,46.96,46.83,46.95,47400.0,37.7588,37.8636,37.7588,37.8556,47400.0
2014-10-14 11:20:00,46.96,46.98,46.47,46.48,225700.0,37.8636,37.8798,37.4686,37.4766,225700.0
2014-10-14 11:30:00,46.48,46.78,46.47,46.78,106300.0,37.4766,37.7185,37.4686,37.7185,106300.0
2014-10-14 11:40:00,46.78,46.9,46.77,46.84,65600.0,37.7185,37.8153,37.7104,37.7669,65600.0
2014-10-14 11:50:00,46.84,46.84,46.7,46.73,48100.0,37.7669,37.7669,37.654,37.6782,48100.0
2014-10-14 12:00:00,46.76,46.9,46.75,46.89,31800.0,37.7024,37.8153,37.6943,37.8072,31800.0
2014-10-14 12:10:00,46.89,46.91,46.8,46.81,44700.0,37.8072,37.8233,37.7346,37.7427,44700.0
2014-10-14 12:20:00,46.81,46.83,46.62,46.68,91900.0,37.7427,37.7588,37.5895,37.6379,91900.0
2014-10-14 12:30:00,46.68,46.72,46.64,46.7,30900.0,37.6379,37.6701,37.6056,37.654,30900.0
2014-10-14 12:40:00,46.7,46.77,46.69,46.74,30800.0,37.654,37.7104,37.6459,37.6863,30800.0
2014-10-14 12:50:00,46.74,46.74,46.67,46.68,26000.0,37.6863,37.6863,37.6298,37.6379,26000.0
2014-10-14 13:00:00,46.69,46.84,46.67,46.75,93500.0,37.6459,37.7669,37.6298,37.6943,93500.0
2014-10-14 13:10:00,46.76,46.77,46.72,46.75,35000.0,37.7024,37.7104,37.6701,37.6943,35000.0
2014-10-14 13:20:00,46.76,46.76,46.62,46.62,37400.0,37.7024,37.7024,37.5895,37.5895,37400.0
2014-10-14 13:30:00,46.62,46.66,46.6,46.62,82500.0,37.5895,37.6217,37.5734,37.5895,82500.0
2014-10-14 13:40:00,46.63,46.64,46.52,46.63,51800.0,37.5976,37.6056,37.5089,37.5976,51800.0
2014-10-14 13:50:00,46.62,46.62,46.55,46.61,55700.0,37.5895,37.5895,37.5331,37.5814,55700.0
2014-10-14 14:00:00,46.61,46.61,46.48,46.48,91100.0,37.5814,37.5814,37.4766,37.4766,91100.0
2014-10-14 14:10:00,46.48,46.55,46.45,46.47,87600.0,37.4766,37.5331,37.4524,37.4686,87600.0
2014-10-14 14:20:00,46.47,46.49,46.39,46.48,57600.0,37.4686,37.4847,37.404,37.4766,57600.0
2014-10-14 14:30:00,46.47,46.53,46.42,46.52,47400.0,37.4686,37.5169,37.4282,37.5089,47400.0
2014-10-14 14:40:00,46.51,46.54,46.45,46.48,69100.0,37.5008,37.525,37.4524,37.4766,69100.0
2014-10-14 14:50:00,46.48,46.51,46.4,46.44,75700.0,37.4766,37.5008,37.4121,37.4444,75700.0
2014-10-14 15:00:00,46.46,46.5,46.39,46.46,63600.0,37.4605,37.4927,37.404,37.4605,63600.0
2014-10-14 15:10:00,46.47,46.53,46.43,46.49,80900.0,37.4686,37.5169,37.4363,37.4847,80900.0
2014-10-14 15:20:00,46.48,46.49,46.34,46.37,99300.0,37.4766,37.4847,37.3637,37.3879,99300.0
2014-10-14 15:30:00,46.38,46.52,46.33,46.52,87900.0,37.396,37.5089,37.3557,37.5089,87900.0
2014-10-14 15:40:00,46.52,46.57,46.48,46.56,155300.0,37.5089,37.5492,37.4766,37.5411,155300.0
2014-10-14 15:50:00,46.56,46.61,46.45,46.48,190100.0,37.5411,37.5814,37.4524,37.4766,190100.0
2014-10-15 09:30:00,46.0,46.13,45.7,45.8,85200.0,37.0896,37.1944,36.8477,36.9283,85200.0
2014-10-15 09:40:00,45.82,45.98,45.77,45.96,77300.0,36.9445,37.0735,36.9041,37.0573,77300.0
2014-10-15 09:50:00,45.96,46.22,45.94,46.2,38800.0,37.0573,37.267,37.0412,37.2509,38800.0
2014-10-15 10:00:00,46.21,46.36,46.12,46.14,33400.0,37.2589,37.3799,37.1863,37.2025,33400.0
2014-10-15 10:10:00,46.14,46.28,46.12,46.24,47400.0,37.2025,37.3154,37.1863,37.2831,47400.0
2014-10-15 10:20:00,46.24,46.25,46.1,46.16,46800.0,37.2831,37.2912,37.1702,37.2186,46800.0
2014-10-15 10:30:00,46.16,46.23,46.07,46.17,67900.0,37.2186,37.275,37.146,37.2267,67900.0
2014-10-15 10:40:00,46.17,46.21,46.09,46.2,77200.0,37.2267,37.2589,37.1622,37.2509,77200.0
2014-10-15 10:50:00,46.2,46.25,46.13,46.23,87000.0,37.2509,37.2912,37.1944,37.275,87000.0
2014-10-15 11:00:00,46.22,46.28,46.15,46.25,35300.0,37.267,37.3154,37.2105,37.2912,35300.0
2014-10-15 11:10:00,46.25,46.28,46.13,46.2,73000.0,37.2912,37.3154,37.1944,37.2509,73000.0
2014-10-15 11:20:00,46.19,46.21,46.13,46.17,170200.0,37.2428,37.2589,37.1944,37.2267,170200.0
2014-10-15 11:30:00,46.17,46.2,45.93,45.96,88900.0,37.2267,37.2509,37.0332,37.0573,88900.0
2014-10-15 11:40:00,45.96,45.97,45.76,45.82,50300.0,37.0573,37.0654,36.8961,36.9445,50300.0
2014-10-15 11:50:00,45.82,45.94,45.8,45.89,31100.0,36.9445,37.0412,36.9283,37.0009,31100.0
2014-10-15 12:00:00,45.9,45.9,45.76,45.76,44000.0,37.009,37.009,36.8961,36.8961,44000.0
2014-10-15 12:10:00,45.76,45.77,45.63,45.68,59800.0,36.8961,36.9041,36.7913,36.8316,59800.0
2014-10-15 12:20:00,45.69,45.79,45.69,45.74,35900.0,36.8396,36.9203,36.8396,36.88,35900.0
2014-10-15 12:30:00,45.74,45.8,45.71,45.77,38100.0,36.88,36.9283,36.8558,36.9041,38100.0
2014-10-15 12:40:00,45.77,45.92,45.72,45.83,81500.0,36.9041,37.0251,36.8638,36.9525,81500.0
2014-10-15 12:50:00,45.83,45.84,45.73,45.77,36700.0,36.9525,36.9606,36.8719,36.9041,36700.0
2014-10-15 13:00:00,45.76,45.87,45.74,45.87,28300.0,36.8961,36.9848,36.88,36.9848,28300.0
2014-10-15 13:10:00,45.87,45.87,45.64,45.69,35600.0,36.9848,36.9848,36.7993,36.8396,35600.0
2014-10-15 13:20:00,45.68,45.69,45.5,45.55,93500.0,36.8316,36.8396,36.6864,36.7268,93500.0
2014-10-15 13:30:00,45.56,45.74,45.55,45.73,67900.0,36.7348,36.88,36.7268,36.8719,67900.0
2014-10-15 13:40:00,45.73,45.96,45.71,45.94,88300.0,36.8719,37.0573,36.8558,37.0412,88300.0
2014-10-15 13:50:00,45.94,45.98,45.86,45.89,49900.0,37.0412,37.0735,36.9767,37.0009,49900.0
2014-10-15 14:00:00,45.87,45.89,45.74,45.84,54400.0,36.9848,37.0009,36.88,36.9606,54400.0
2014-10-15 14:10:00,45.83,46.05,45.83,46.02,59500.0,36.9525,37.1299,36.9525,37.1057,59500.0
2014-10-15 14:20:00,46.01,46.06,45.81,45.86,40200.0,37.0977,37.138,36.9364,36.9767,40200.0
2014-10-15 14:30:00,45.85,46.05,45.83,46.03,32200.0,36.9687,37.1299,36.9525,37.1138,32200.0
2014-10-15 14:40:00,46.05,46.09,45.95,46.0,28200.0,37.1299,37.1622,37.0493,37.0896,28200.0
2014-10-15 14:50:00,45.99,46.1,45.97,46.05,39800.0,37.0815,37.1702,37.0654,37.1299,39800.0
2014-10-15 15:00:00,46.06,46.15,45.96,46.14,55200.0,37.138,37.2105,37.0573,37.2025,55200.0
2014-10-15 15:10:00,46.14,46.21,45.96,46.02,45600.0,37.2025,37.2589,37.0573,37.1057,45600.0
2014-10-15 15:20:00,46.03,46.32,45.95,46.32,44700.0,37.1138,37.3476,37.0493,37.3476,44700.0
2014-10-15 15:30:00,46.32,46.44,46.22,46.39,73000.0,37.3476,37.4444,37.267,37.404,73000.0
2014-10-15 15:40:00,46.4,46.49,46.29,46.31,108900.0,37.4121,37.4847,37.3234,37.3395,108900.0
2014-10-15 15:50:00,46.32,46.39,46.27,46.29,208900.0,37.3476,37.404,37.3073,37.3234,208900.0
2014-10-16 09:30:00,45.66,45.98,45.64,45.91,70300.0,36.8155,37.0735,36.7993,37.017,70300.0
2014-10-16 09:40:00,45.91,45.99,45.78,45.91,68400.0,37.017,37.0815,36.9122,37.017,68400.0
2014-10-16 09:50:00,45.9,46.01,45.84,45.98,91600.0,37.009,37.0977,36.9606,37.0735,91600.0
2014-10-16 10:00:00,45.93,45.98,45.8,45.9,60500.0,37.0332,37.0735,36.9283,37.009,60500.0
2014-10-16 10:10:00,45.89,45.9,45.62,45.68,68100.0,37.0009,37.009,36.7832,36.8316,68100.0
2014-10-16 10:20:00,45.68,46.11,45.67,45.81,160000.0,36.8316,37.1783,36.8235,36.9364,160000.0
2014-10-16 10:30:00,45.8,46.01,45.75,45.95,65800.0,36.9283,37.0977,36.888,37.0493,65800.0
2014-10-16 10:40:00,45.95,46.07,45.91,45.99,114800.0,37.0493,37.146,37.017,37.0815,114800.0
2014-10-16 10:50:00,46.02,46.08,45.94,46.08,127400.0,37.1057,37.1541,37.0412,37.1541,127400.0
2014-10-16 11:00:00,46.09,46.12,45.95,46.01,54000.0,37.1622,37.1863,37.0493,37.0977,54000.0
2014-10-16 11:10:00,46.02,46.24,46.01,46.22,45200.0,37.1057,37.2831,37.0977,37.267,45200.0
2014-10-16 11:20:00,46.21,46.3,46.18,46.3,38400.0,37.2589,37.3315,37.2347,37.3315,38400.0
2014-10-16 11:30:00,46.3,46.39,46.25,46.25,49100.0,37.3315,37.404,37.2912,37.2912,49100.0
2014-10-16 11:40:00,46.26,46.28,46.15,46.15,37600.0,37.2992,37.3154,37.2105,37.2105,37600.0
2014-10-16 11:50:00,46.15,46.21,45.95,45.98,127600.0,37.2105,37.2589,37.0493,37.0735,127600.0
2014-10-16 12:00:00,45.98,46.0,45.78,45.95,65400.0,37.0735,37.0896,36.9122,37.0493,65400.0
2014-10-16 12:10:00,45.95,46.02,45.9,46.01,41300.0,37.0493,37.1057,37.009,37.0977,41300.0
2014-10-16 12:20:00,46.0,46.04,45.94,45.98,51100.0,37.0896,37.1218,37.0412,37.0735,51100.0
2014-10-16 12:30:00,45.98,46.04,45.97,46.02,30100.0,37.0735,37.1218,37.0654,37.1057,30100.0
2014-10-16 12:40:00,46.02,46.1,46.02,46.07,39800.0,37.1057,37.1702,37.1057,37.146,39800.0
2014-10-16 12:50:00,46.07,46.19,46.07,46.16,32300.0,37.146,37.2428,37.146,37.2186,32300.0
2014-10-16 13:00:00,46.15,46.23,46.15,46.19,53600.0,37.2105,37.275,37.2105,37.2428,53600.0
2014-10-16 13:10:00,46.19,46.2,46.11,46.15,55000.0,37.2428,37.2509,37.1783,37.2105,55000.0
2014-10-16 13:20:00,46.17,46.32,46.16,46.31,69100.0,37.2267,37.3476,37.2186,37.3395,69100.0
2014-10-16 13:30:00,46.31,46.35,46.3,46.33,42600.0,37.3395,37.3718,37.3315,37.3557,42600.0
2014-10-16 13:40:00,46.31,46.37,46.27,46.3,35400.0,37.3395,37.3879,37.3073,37.3315,35400.0
2014-10-16 13:50:00,46.3,46.3,46.18,46.2,35400.0,37.3315,37.3315,37.2347,37.2509,35400.0
2014-10-16 14:00:00,46.2,46.32,46.18,46.31,42900.0,37.2509,37.3476,37.2347,37.3395,42900.0
2014-10-16 14:10:00,46.31,46.33,46.24,46.29,49400.0,37.3395,37.3557,37.2831,37.3234,49400.0
2014-10-16 14:20:00,46.27,46.36,46.24,46.35,27700.0,37.3073,37.3799,37.2831,37.3718,27700.0
2014-10-16 14:30:00,46.33,46.38,46.3,46.35,26500.0,37.3557,37.396,37.3315,37.3718,26500.0
2014-10-16 14:40:00,46.35,46.35,46.19,46.19,30800.0,37.3718,37.3718,37.2428,37.2428,30800.0
2014-10-16 14:50:00,46.19,46.26,46.19,46.19,36900.0,37.2428,37.2992,37.2428,37.2428,36900.0
2014-10-16 15:00:00,46.2,46.23,46.12,46.2,44900.0,37.2509,37.275,37.1863,37.2509,44900.0
2014-10-16 15:10:00,46.2,46.32,46.19,46.25,42100.0,37.2509,37.3476,37.2428,37.2912,42100.0
2014-10-16 15:20:00,46.24,46.3,46.23,46.29,42000.0,37.2831,37.3315,37.275,37.3234,42000.0
2014-10-16 15:30:00,46.29,46.33,46.19,46.2,63200.0,37.3234,37.3557,37.2428,37.2509,63200.0
2014-10-16 15:40:00,46.2,46.35,46.19,46.32,75800.0,37.2509,37.3718,37.2428,37.3476,75800.0
2014-10-16 15:50:00,46.32,46.39,46.26,46.28,181300.0,37.3476,37.404,37.2992,37.3154,181300.0
2014-10-17 09:30:00,46.54,46.58,46.45,46.53,141700.0,37.525,37.5572,37.4524,37.5169,141700.0
2014-10-17 09:40:00,46.55,46.55,46.31,46.33,32800.0,37.5331,37.5331,37.3395,37.3557,32800.0
2014-10-17 09:50:00,46.36,46.58,46.33,46.54,30900.0,37.3799,37.5572,37.3557,37.525,30900.0
2014-10-17 10:00:00,46.54,46.69,46.49,46.64,21400.0,37.525,37.6459,37.4847,37.6056,21400.0
2014-10-17 10:10:00,46.62,46.77,46.62,46.75,32700.0,37.5895,37.7104,37.5895,37.6943,32700.0
2014-10-17 10:20:00,46.74,46.79,46.71,46.78,71700.0,37.6863,37.7266,37.6621,37.7185,71700.0
2014-10-17 10:30:00,46.79,46.8,46.67,46.68,77200.0,37.7266,37.7346,37.6298,37.6379,77200.0
2014-10-17 10:40:00,46.68,46.75,46.67,46.67,35600.0,37.6379,37.6943,37.6298,37.6298,35600.0
2014-10-17 10:50:00,46.69,46.77,46.57,46.77,44800.0,37.6459,37.7104,37.5492,37.7104,44800.0
2014-10-17 11:00:00,46.77,46.8,46.7,46.8,37100.0,37.7104,37.7346,37.654,37.7346,37100.0
2014-10-17 11:10:00,46.79,46.84,46.75,46.84,64000.0,37.7266,37.7669,37.6943,37.7669,64000.0
2014-10-17 11:20:00,46.85,46.86,46.75,46.78,32600.0,37.7749,37.783,37.6943,37.7185,32600.0
2014-10-17 11:30:00,46.78,46.81,46.73,46.77,69200.0,37.7185,37.7427,37.6782,37.7104,69200.0
2014-10-17 11:40:00,46.77,46.79,46.74,46.78,35400.0,37.7104,37.7266,37.6863,37.7185,35400.0
2014-10-17 11:50:00,46.77,46.81,46.75,46.77,35300.0,37.7104,37.7427,37.6943,37.7104,35300.0
2014-10-17 12:00:00,46.75,46.79,46.74,46.74,25500.0,37.6943,37.7266,37.6863,37.6863,25500.0
2014-10-17 12:10:00,46.74,46.74,46.68,46.68,16200.0,37.6863,37.6863,37.6379,37.6379,16200.0
2014-10-17 12:20:00,46.7,46.77,46.7,46.76,14400.0,37.654,37.7104,37.654,37.7024,14400.0
2014-10-17 12:30:00,46.76,46.86,46.76,46.83,24200.0,37.7024,37.783,37.7024,37.7588,24200.0
2014-10-17 12:40:00,46.82,46.82,46.73,46.76,22000.0,37.7508,37.7508,37.6782,37.7024,22000.0
2014-10-17 12:50:00,46.76,46.79,46.71,46.76,20100.0,37.7024,37.7266,37.6621,37.7024,20100.0
2014-10-17 13:00:00,46.78,46.81,46.72,46.74,18700.0,37.7185,37.7427,37.6701,37.6863,18700.0
2014-10-17 13:10:00,46.73,46.76,46.68,46.75,19800.0,37.6782,37.7024,37.6379,37.6943,19800.0
2014-10-17 13:20:00,46.74,46.75,46.69,46.7,25600.0,37.6863,37.6943,37.6459,37.654,25600.0
2014-10-17 13:30:00,46.69,46.69,46.56,46.68,60000.0,37.6459,37.6459,37.5411,37.6379,60000.0
2014-10-17 13:40:00,46.68,46.7,46.66,46.68,25300.0,37.6379,37.654,37.6217,37.6379,25300.0
2014-10-17 13:50:00,46.68,46.71,46.57,46.6,27200.0,37.6379,37.6621,37.5492,37.5734,27200.0
2014-10-17 14:00:00,46.61,46.61,46.48,46.51,37000.0,37.5814,37.5814,37.4766,37.5008,37000.0
2014-10-17 14:10:00,46.51,46.57,46.49,46.54,25900.0,37.5008,37.5492,37.4847,37.525,25900.0
2014-10-17 14:20:00,46.56,46.64,46.54,46.64,43100.0,37.5411,37.6056,37.525,37.6056,43100.0
2014-10-17 14:30:00,46.64,46.66,46.58,46.61,50600.0,37.6056,37.6217,37.5572,37.5814,50600.0
2014-10-17 14:40:00,46.61,46.69,46.61,46.66,27500.0,37.5814,37.6459,37.5814,37.6217,27500.0
2014-10-17 14:50:00,46.65,46.66,46.55,46.59,42200.0,37.6137,37.6217,37.5331,37.5653,42200.0
2014-10-17 15:00:00,46.59,46.59,46.49,46.57,57000.0,37.5653,37.5653,37.4847,37.5492,57000.0
2014-10-17 15:10:00,46.57,46.66,46.57,46.64,49500.0,37.5492,37.6217,37.5492,37.6056,49500.0
2014-10-17 15:20:00,46.64,46.74,46.64,46.74,36600.0,37.6056,37.6863,37.6056,37.6863,36600.0
2014-10-17 15:30:00,46.74,46.83,46.73,46.79,85700.0,37.6863,37.7588,37.6782,37.7266,85700.0
2014-10-17 15:40:00,46.79,46.86,46.77,46.79,116000.0,37.7266,37.783,37.7104,37.7266,116000.0
2014-10-17 15:50:00,46.79,46.8,46.7,46.71,159500.0,37.7266,37.7346,37.654,37.6621,159500.0
2014-10-20 09:30:00,46.53,46.68,46.49,46.49,39200.0,37.5169,37.6379,37.4847,37.4847,39200.0
2014-10-20 09:40:00,46.5,46.51,46.43,46.45,37500.0,37.4927,37.5008,37.4363,37.4524,37500.0
2014-10-20 09:50:00,46.45,46.53,46.41,46.5,28100.0,37.4524,37.5169,37.4202,37.4927,28100.0
2014-10-20 10:00:00,46.51,46.52,46.41,46.43,28000.0,37.5008,37.5089,37.4202,37.4363,28000.0
2014-10-20 10:10:00,46.45,46.51,46.43,46.5,26800.0,37.4524,37.5008,37.4363,37.4927,26800.0
2014-10-20 10:20:00,46.49,46.61,46.45,46.57,33100.0,37.4847,37.5814,37.4524,37.5492,33100.0
2014-10-20 10:30:00,46.57,46.62,46.51,46.57,36900.0,37.5492,37.5895,37.5008,37.5492,36900.0
2014-10-20 10:40:00,46.55,46.61,46.54,46.6,33600.0,37.5331,37.5814,37.525,37.5734,33600.0
2014-10-20 10:50:00,46.6,46.61,46.54,46.56,29900.0,37.5734,37.5814,37.525,37.5411,29900.0
2014-10-20 11:00:00,46.57,46.61,46.55,46.57,25500.0,37.5492,37.5814,37.5331,37.5492,25500.0
2014-10-20 11:10:00,46.59,46.62,46.57,46.61,22800.0,37.5653,37.5895,37.5492,37.5814,22800.0
2014-10-20 11:20:00,46.6,46.62,46.54,46.54,35100.0,37.5734,37.5895,37.525,37.525,35100.0
2014-10-20 11:30:00,46.54,46.54,46.45,46.46,47900.0,37.525,37.525,37.4524,37.4605,47900.0
2014-10-20 11:40:00,46.47,46.54,46.45,46.54,20800.0,37.4686,37.525,37.4524,37.525,20800.0
2014-10-20 11:50:00,46.53,46.6,46.51,46.57,12100.0,37.5169,37.5734,37.5008,37.5492,12100.0
2014-10-20 12:00:00,46.59,46.6,46.55,46.57,19000.0,37.5653,37.5734,37.5331,37.5492,19000.0
2014-10-20 12:10:00,46.57,46.6,46.56,46.57,21300.0,37.5492,37.5734,37.5411,37.5492,21300.0
2014-10-20 12:20:00,46.57,46.58,46.53,46.55,15600.0,37.5492,37.5572,37.5169,37.5331,15600.0
2014-10-20 12:30:00,46.55,46.55,46.5,46.54,30300.0,37.5331,37.5331,37.4927,37.525,30300.0
2014-10-20 12:40:00,46.54,46.55,46.51,46.54,16600.0,37.525,37.5331,37.5008,37.525,16600.0
2014-10-20 12:50:00,46.53,46.53,46.46,46.48,20200.0,37.5169,37.5169,37.4605,37.4766,20200.0
2014-10-20 13:00:00,46.48,46.54,46.48,46.54,13300.0,37.4766,37.525,37.4766,37.525,13300.0
2014-10-20 13:10:00,46.54,46.55,46.5,46.54,19700.0,37.525,37.5331,37.4927,37.525,19700.0
2014-10-20 13:20:00,46.53,46.6,46.53,46.58,12900.0,37.5169,37.5734,37.5169,37.5572,12900.0
2014-10-20 13:30:00,46.59,46.61,46.58,46.6,32100.0,37.5653,37.5814,37.5572,37.5734,32100.0
2014-10-20 13:40:00,46.6,46.61,46.57,46.57,24000.0,37.5734,37.5814,37.5492,37.5492,24000.0
2014-10-20 13:50:00,46.57,46.62,46.57,46.57,43000.0,37.5492,37.5895,37.5492,37.5492,43000.0
2014-10-20 14:00:00,46.57,46.61,46.55,46.59,37400.0,37.5492,37.5814,37.5331,37.5653,37400.0
2014-10-20 14:10:00,46.59,46.61,46.55,46.56,25400.0,37.5653,37.5814,37.5331,37.5411,25400.0
2014-10-20 14:20:00,46.56,46.58,46.55,46.57,30100.0,37.5411,37.5572,37.5331,37.5492,30100.0
2014-10-20 14:30:00,46.57,46.59,46.55,46.58,22100.0,37.5492,37.5653,37.5331,37.5572,22100.0
2014-10-20 14:40:00,46.57,46.59,46.55,46.56,39400.0,37.5492,37.5653,37.5331,37.5411,39400.0
2014-10-20 14:50:00,46.56,46.6,46.56,46.58,23400.0,37.5411,37.5734,37.5411,37.5572,23400.0
2014-10-20 15:00:00,46.57,46.61,46.56,46.56,92100.0,37.5492,37.5814,37.5411,37.5411,92100.0
2014-10-20 15:10:00,46.57,46.59,46.56,46.57,28300.0,37.5492,37.5653,37.5411,37.5492,28300.0
2014-10-20 15:20:00,46.57,46.59,46.53,46.59,37200.0,37.5492,37.5653,37.5169,37.5653,37200.0
2014-10-20 15:30:00,46.58,46.61,46.57,46.61,66200.0,37.5572,37.5814,37.5492,37.5814,66200.0
2014-10-20 15:40:00,46.61,46.7,46.61,46.66,71600.0,37.5814,37.654,37.5814,37.6217,71600.0
2014-10-20 15:50:00,46.66,46.66,46.63,46.64,208500.0,37.6217,37.6217,37.5976,37.6056,208500.0
2014-10-21 09:30:00,46.73,46.8,46.66,46.79,79400.0,37.6782,37.7346,37.6217,37.7266,79400.0
2014-10-21 09:40:00,46.76,46.81,46.74,46.77,28900.0,37.7024,37.7427,37.6863,37.7104,28900.0
2014-10-21 09:50:00,46.78,46.81,46.76,46.8,23300.0,37.7185,37.7427,37.7024,37.7346,23300.0
2014-10-21 10:00:00,46.79,46.83,46.77,46.8,53500.0,37.7266,37.7588,37.7104,37.7346,53500.0
2014-10-21 10:10:00,46.8,46.85,46.76,46.79,53400.0,37.7346,37.7749,37.7024,37.7266,53400.0
2014-10-21 10:20:00,46.79,46.9,46.79,46.84,31200.0,37.7266,37.8153,37.7266,37.7669,31200.0
2014-10-21 10:30:00,46.85,46.91,46.85,46.91,19500.0,37.7749,37.8233,37.7749,37.8233,19500.0
2014-10-21 10:40:00,46.91,46.98,46.89,46.97,22000.0,37.8233,37.8798,37.8072,37.8717,22000.0
2014-10-21 10:50:00,46.96,47.0,46.92,46.92,26800.0,37.8636,37.8959,37.8314,37.8314,26800.0
2014-10-21 11:00:00,46.93,47.05,46.93,47.05,60700.0,37.8394,37.9362,37.8394,37.9362,60700.0
2014-10-21 11:10:00,47.05,47.05,46.96,47.0,78500.0,37.9362,37.9362,37.8636,37.8959,78500.0
2014-10-21 11:20:00,47.0,47.09,46.99,47.04,71700.0,37.8959,37.9685,37.8878,37.9281,71700.0
2014-10-21 11:30:00,47.05,47.1,47.03,47.08,22100.0,37.9362,37.9765,37.9201,37.9604,22100.0
2014-10-21 11:40:00,47.08,47.12,47.07,47.1,32500.0,37.9604,37.9926,37.9523,37.9765,32500.0
2014-10-21 11:50:00,47.1,47.13,47.08,47.12,31000.0,37.9765,38.0007,37.9604,37.9926,31000.0
2014-10-21 12:00:00,47.13,47.13,47.05,47.11,52100.0,38.0007,38.0007,37.9362,37.9846,52100.0
2014-10-21 12:10:00,47.1,47.15,47.08,47.15,35800.0,37.9765,38.0168,37.9604,38.0168,35800.0
2014-10-21 12:20:00,47.15,47.16,47.1,47.12,17000.0,38.0168,38.0249,37.9765,37.9926,17000.0
2014-10-21 12:30:00,47.12,47.14,47.11,47.12,18600.0,37.9926,38.0088,37.9846,37.9926,18600.0
2014-10-21 12:40:00,47.12,47.14,47.07,47.07,14300.0,37.9926,38.0088,37.9523,37.9523,14300.0
2014-10-21 12:50:00,47.08,47.08,46.99,47.0,27200.0,37.9604,37.9604,37.8878,37.8959,27200.0
2014-10-21 13:00:00,47.0,47.01,46.99,46.99,32600.0,37.8959,37.904,37.8878,37.8878,32600.0
2014-10-21 13:10:00,47.0,47.02,46.99,47.0,10300.0,37.8959,37.912,37.8878,37.8959,10300.0
2014-10-21 13:20:00,47.01,47.04,46.98,47.04,15600.0,37.904,37.9281,37.8798,37.9281,15600.0
2014-10-21 13:30:00,47.04,47.16,47.04,47.14,22600.0,37.9281,38.0249,37.9281,38.0088,22600.0
2014-10-21 13:40:00,47.15,47.24,47.14,47.22,22000.0,38.0168,38.0894,38.0088,38.0733,22000.0
2014-10-21 13:50:00,47.23,47.24,47.21,47.22,10400.0,38.0813,38.0894,38.0652,38.0733,10400.0
2014-10-21 14:00:00,47.21,47.29,47.2,47.27,32100.0,38.0652,38.1297,38.0571,38.1136,32100.0
2014-10-21 14:10:00,47.26,47.26,47.2,47.2,33700.0,38.1055,38.1055,38.0571,38.0571,33700.0
2014-10-21 14:20:00,47.2,47.2,47.16,47.16,20200.0,38.0571,38.0571,38.0249,38.0249,20200.0
2014-10-21 14:30:00,47.16,47.19,47.11,47.19,34600.0,38.0249,38.0491,37.9846,38.0491,34600.0
2014-10-21 14:40:00,47.19,47.21,47.13,47.13,24500.0,38.0491,38.0652,38.0007,38.0007,24500.0
2014-10-21 14:50:00,47.14,47.15,47.08,47.09,41800.0,38.0088,38.0168,37.9604,37.9685,41800.0
2014-10-21 15:00:00,47.08,47.12,47.08,47.12,30100.0,37.9604,37.9926,37.9604,37.9926,30100.0
2014-10-21 15:10:00,47.12,47.23,47.12,47.16,51300.0,37.9926,38.0813,37.9926,38.0249,51300.0
2014-10-21 15:20:00,47.17,47.25,47.16,47.25,32700.0,38.033,38.0975,38.0249,38.0975,32700.0
2014-10-21 15:30:00,47.24,47.24,47.2,47.21,41100.0,38.0894,38.0894,38.0571,38.0652,41100.0
2014-10-21 15:40:00,47.22,47.24,47.21,47.23,50800.0,38.0733,38.0894,38.0652,38.0813,50800.0
2014-10-21 15:50:00,47.24,47.26,47.22,47.25,166700.0,38.0894,38.1055,38.0733,38.0975,166700.0
2014-10-22 09:30:00,47.4,47.54,47.37,47.48,59900.0,38.2184,38.3313,38.1942,38.2829,59900.0
2014-10-22 09:40:00,47.49,47.49,47.37,47.41,23700.0,38.291,38.291,38.1942,38.2265,23700.0
2014-10-22 09:50:00,47.41,47.46,47.41,47.45,26100.0,38.2265,38.2668,38.2265,38.2587,26100.0
2014-10-22 10:00:00,47.45,47.45,47.34,47.35,24600.0,38.2587,38.2587,38.17,38.1781,24600.0
2014-10-22 10:10:00,47.36,47.4,47.36,47.38,17000.0,38.1862,38.2184,38.1862,38.2023,17000.0
2014-10-22 10:20:00,47.38,47.42,47.37,47.41,41200.0,38.2023,38.2345,38.1942,38.2265,41200.0
2014-10-22 10:30:00,47.42,47.42,47.37,47.38,33600.0,38.2345,38.2345,38.1942,38.2023,33600.0
2014-10-22 10:40:00,47.38,47.41,47.37,47.4,23600.0,38.2023,38.2265,38.1942,38.2184,23600.0
2014-10-22 10:50:00,47.4,47.41,47.36,47.36,20600.0,38.2184,38.2265,38.1862,38.1862,20600.0
2014-10-22 11:00:00,47.36,47.4,47.36,47.38,22800.0,38.1862,38.2184,38.1862,38.2023,22800.0
2014-10-22 11:10:00,47.38,47.42,47.38,47.4,37100.0,38.2023,38.2345,38.2023,38.2184,37100.0
2014-10-22 11:20:00,47.41,47.44,47.4,47.43,36200.0,38.2265,38.2507,38.2184,38.2426,36200.0
2014-10-22 11:30:00,47.43,47.51,47.42,47.49,31700.0,38.2426,38.3071,38.2345,38.291,31700.0
2014-10-22 11:40:00,47.49,47.5,47.45,47.45,18000.0,38.291,38.299,38.2587,38.2587,18000.0
2014-10-22 11:50:00,47.46,47.5,47.44,47.49,26000.0,38.2668,38.299,38.2507,38.291,26000.0
2014-10-22 12:00:00,47.5,47.53,47.5,47.51,29500.0,38.299,38.3232,38.299,38.3071,29500.0
2014-10-22 12:10:00,47.51,47.53,47.43,47.43,22100.0,38.3071,38.3232,38.2426,38.2426,22100.0
2014-10-22 12:20:00,47.43,47.46,47.43,47.46,17700.0,38.2426,38.2668,38.2426,38.2668,17700.0
2014-10-22 12:30:00,47.45,47.47,47.41,47.44,19500.0,38.2587,38.2748,38.2265,38.2507,19500.0
2014-10-22 12:40:00,47.43,47.45,47.36,47.37,90100.0,38.2426,38.2587,38.1862,38.1942,90100.0
2014-10-22 12:50:00,47.37,47.42,47.36,47.4,30300.0,38.1942,38.2345,38.1862,38.2184,30300.0
2014-10-22 13:00:00,47.41,47.41,47.38,47.4,54500.0,38.2265,38.2265,38.2023,38.2184,54500.0
2014-10-22 13:10:00,47.4,47.4,47.37,47.37,19700.0,38.2184,38.2184,38.1942,38.1942,19700.0
2014-10-22 13:20:00,47.37,47.38,47.29,47.3,30600.0,38.1942,38.2023,38.1297,38.1378,30600.0
2014-10-22 13:30:00,47.3,47.31,47.24,47.28,23500.0,38.1378,38.1458,38.0894,38.1217,23500.0
2014-10-22 13:40:00,47.28,47.31,47.28,47.3,12600.0,38.1217,38.1458,38.1217,38.1378,12600.0
2014-10-22 13:50:00,47.3,47.3,47.22,47.23,44200.0,38.1378,38.1378,38.0733,38.0813,44200.0
2014-10-22 14:00:00,47.23,47.33,47.2,47.33,45400.0,38.0813,38.162,38.0571,38.162,45400.0
2014-10-22 14:10:00,47.33,47.37,47.33,47.36,36500.0,38.162,38.1942,38.162,38.1862,36500.0
2014-10-22 14:20:00,47.36,47.37,47.33,47.34,58000.0,38.1862,38.1942,38.162,38.17,58000.0
2014-10-22 14:30:00,47.34,47.35,47.31,47.32,60700.0,38.17,38.1781,38.1458,38.1539,60700.0
2014-10-22 14:40:00,47.32,47.4,47.29,47.39,53600.0,38.1539,38.2184,38.1297,38.2103,53600.0
2014-10-22 14:50:00,47.4,47.41,47.37,47.4,62300.0,38.2184,38.2265,38.1942,38.2184,62300.0
2014-10-22 15:00:00,47.4,47.41,47.37,47.38,58500.0,38.2184,38.2265,38.1942,38.2023,58500.0
2014-10-22 15:10:00,47.38,47.38,47.32,47.32,57200.0,38.2023,38.2023,38.1539,38.1539,57200.0
2014-10-22 15:20:00,47.32,47.34,47.32,47.34,40900.0,38.1539,38.17,38.1539,38.17,40900.0
2014-10-22 15:30:00,47.33,47.33,47.28,47.29,48700.0,38.162,38.162,38.1217,38.1297,48700.0
2014-10-22 15:40:00,47.3,47.3,47.21,47.21,99900.0,38.1378,38.1378,38.0652,38.0652,99900.0
2014-10-22 15:50:00,47.21,47.29,47.18,47.2,127900.0,38.0652,38.1297,38.041,38.0571,127900.0
2014-10-23 09:30:00,47.65,47.96,47.61,47.96,54200.0,38.42,38.6699,38.3877,38.6699,54200.0
2014-10-23 09:40:00,47.96,47.96,47.8,47.83,17500.0,38.6699,38.6699,38.5409,38.5651,17500.0
2014-10-23 09:50:00,47.83,47.85,47.71,47.71,17600.0,38.5651,38.5812,38.4684,38.4684,17600.0
2014-10-23 10:00:00,47.71,47.81,47.71,47.79,91000.0,38.4684,38.549,38.4684,38.5329,91000.0
2014-10-23 10:10:00,47.81,47.82,47.77,47.79,25300.0,38.549,38.5571,38.5167,38.5329,25300.0
2014-10-23 10:20:00,47.78,47.87,47.77,47.82,16200.0,38.5248,38.5974,38.5167,38.5571,16200.0
2014-10-23 10:30:00,47.81,47.82,47.76,47.77,22300.0,38.549,38.5571,38.5087,38.5167,22300.0
2014-10-23 10:40:00,47.77,47.86,47.74,47.84,35700.0,38.5167,38.5893,38.4925,38.5732,35700.0
2014-10-23 10:50:00,47.85,47.91,47.83,47.91,10200.0,38.5812,38.6296,38.5651,38.6296,10200.0
2014-10-23 11:00:00,47.91,47.98,47.89,47.94,34200.0,38.6296,38.6861,38.6135,38.6538,34200.0
2014-10-23 11:10:00,47.93,47.97,47.93,47.95,13900.0,38.6457,38.678,38.6457,38.6619,13900.0
2014-10-23 11:20:00,47.95,47.96,47.92,47.92,22000.0,38.6619,38.6699,38.6377,38.6377,22000.0
2014-10-23 11:30:00,47.89,47.97,47.89,47.97,14300.0,38.6135,38.678,38.6135,38.678,14300.0
2014-10-23 11:40:00,47.97,47.98,47.95,47.97,15300.0,38.678,38.6861,38.6619,38.678,15300.0
2014-10-23 11:50:00,47.98,47.99,47.95,47.98,22200.0,38.6861,38.6941,38.6619,38.6861,22200.0
2014-10-23 12:00:00,47.98,47.99,47.92,47.92,25700.0,38.6861,38.6941,38.6377,38.6377,25700.0
2014-10-23 12:10:00,47.93,47.96,47.93,47.94,12600.0,38.6457,38.6699,38.6457,38.6538,12600.0
2014-10-23 12:20:00,47.94,47.98,47.93,47.98,10700.0,38.6538,38.6861,38.6457,38.6861,10700.0
2014-10-23 12:30:00,47.98,47.98,47.93,47.95,14200.0,38.6861,38.6861,38.6457,38.6619,14200.0
2014-10-23 12:40:00,47.96,47.99,47.94,47.97,15300.0,38.6699,38.6941,38.6538,38.678,15300.0
2014-10-23 12:50:00,47.97,47.99,47.91,47.93,13700.0,38.678,38.6941,38.6296,38.6457,13700.0
2014-10-23 13:00:00,47.92,47.95,47.92,47.95,9000.0,38.6377,38.6619,38.6377,38.6619,9000.0
2014-10-23 13:10:00,47.95,47.96,47.94,47.95,9700.0,38.6619,38.6699,38.6538,38.6619,9700.0
2014-10-23 13:20:00,47.95,47.96,47.94,47.95,15700.0,38.6619,38.6699,38.6538,38.6619,15700.0
2014-10-23 13:30:00,47.95,47.99,47.95,47.98,11000.0,38.6619,38.6941,38.6619,38.6861,11000.0
2014-10-23 13:40:00,47.98,47.99,47.97,47.99,15900.0,38.6861,38.6941,38.678,38.6941,15900.0
2014-10-23 13:50:00,47.99,47.99,47.97,47.98,14200.0,38.6941,38.6941,38.678,38.6861,14200.0
2014-10-23 14:00:00,47.98,48.01,47.96,48.0,87000.0,38.6861,38.7102,38.6699,38.7022,87000.0
2014-10-23 14:10:00,48.0,48.03,47.97,48.02,33000.0,38.7022,38.7264,38.678,38.7183,33000.0
2014-10-23 14:20:00,48.02,48.04,47.99,48.02,82700.0,38.7183,38.7344,38.6941,38.7183,82700.0
2014-10-23 14:30:00,48.03,48.06,48.0,48.06,27100.0,38.7264,38.7506,38.7022,38.7506,27100.0
2014-10-23 14:40:00,48.06,48.07,48.02,48.04,31200.0,38.7506,38.7586,38.7183,38.7344,31200.0
2014-10-23 14:50:00,48.03,48.04,47.88,47.98,41900.0,38.7264,38.7344,38.6054,38.6861,41900.0
2014-10-23 15:00:00,47.97,47.97,47.82,47.82,35900.0,38.678,38.678,38.5571,38.5571,35900.0
2014-10-23 15:10:00,47.83,47.91,47.8,47.85,39300.0,38.5651,38.6296,38.5409,38.5812,39300.0
2014-10-23 15:20:00,47.84,47.89,47.8,47.83,29200.0,38.5732,38.6135,38.5409,38.5651,29200.0
2014-10-23 15:30:00,47.82,47.94,47.81,47.91,33100.0,38.5571,38.6538,38.549,38.6296,33100.0
2014-10-23 15:40:00,47.9,47.93,47.83,47.91,94200.0,38.6216,38.6457,38.5651,38.6296,94200.0
2014-10-23 15:50:00,47.9,47.93,47.83,47.88,126400.0,38.6216,38.6457,38.5651,38.6054,126400.0
2014-10-24 09:30:00,48.0,48.0,47.82,47.96,28300.0,38.7022,38.7022,38.5571,38.6699,28300.0
2014-10-24 09:40:00,47.95,47.98,47.89,47.94,27900.0,38.6619,38.6861,38.6135,38.6538,27900.0
2014-10-24 09:50:00,47.95,47.95,47.83,47.83,11200.0,38.6619,38.6619,38.5651,38.5651,11200.0
2014-10-24 10:00:00,47.84,47.9,47.74,47.84,13000.0,38.5732,38.6216,38.4925,38.5732,13000.0
2014-10-24 10:10:00,47.85,47.92,47.84,47.89,7300.0,38.5812,38.6377,38.5732,38.6135,7300.0
2014-10-24 10:20:00,47.91,47.91,47.8,47.82,7400.0,38.6296,38.6296,38.5409,38.5571,7400.0
2014-10-24 10:30:00,47.83,47.9,47.82,47.84,7000.0,38.5651,38.6216,38.5571,38.5732,7000.0
2014-10-24 10:40:00,47.85,47.87,47.83,47.86,11400.0,38.5812,38.5974,38.5651,38.5893,11400.0
2014-10-24 10:50:00,47.85,47.89,47.83,47.88,12200.0,38.5812,38.6135,38.5651,38.6054,12200.0
2014-10-24 11:00:00,47.88,47.89,47.84,47.85,15100.0,38.6054,38.6135,38.5732,38.5812,15100.0
2014-10-24 11:10:00,47.86,47.96,47.86,47.96,11300.0,38.5893,38.6699,38.5893,38.6699,11300.0
2014-10-24 11:20:00,47.94,47.95,47.9,47.91,11700.0,38.6538,38.6619,38.6216,38.6296,11700.0
2014-10-24 11:30:00,47.91,48.01,47.91,48.0,51500.0,38.6296,38.7102,38.6296,38.7022,51500.0
2014-10-24 11:40:00,48.0,48.03,47.98,47.98,38100.0,38.7022,38.7264,38.6861,38.6861,38100.0
2014-10-24 11:50:00,47.98,47.99,47.95,47.97,12300.0,38.6861,38.6941,38.6619,38.678,12300.0
2014-10-24 12:00:00,47.98,47.99,47.95,47.97,18600.0,38.6861,38.6941,38.6619,38.678,18600.0
2014-10-24 12:10:00,47.97,48.05,47.96,48.02,15100.0,38.678,38.7425,38.6699,38.7183,15100.0
2014-10-24 12:20:00,48.03,48.03,47.99,47.99,21600.0,38.7264,38.7264,38.6941,38.6941,21600.0
2014-10-24 12:30:00,47.98,48.0,47.96,47.98,10800.0,38.6861,38.7022,38.6699,38.6861,10800.0
2014-10-24 12:40:00,47.97,47.97,47.94,47.95,7000.0,38.678,38.678,38.6538,38.6619,7000.0
2014-10-24 12:50:00,47.95,47.95,47.89,47.91,9900.0,38.6619,38.6619,38.6135,38.6296,9900.0
2014-10-24 13:00:00,47.91,47.93,47.87,47.88,11600.0,38.6296,38.6457,38.5974,38.6054,11600.0
2014-10-24 13:10:00,47.88,47.88,47.82,47.82,12700.0,38.6054,38.6054,38.5571,38.5571,12700.0
2014-10-24 13:20:00,47.83,47.9,47.83,47.9,6400.0,38.5651,38.6216,38.5651,38.6216,6400.0
2014-10-24 13:30:00,47.89,47.95,47.88,47.94,11300.0,38.6135,38.6619,38.6054,38.6538,11300.0
2014-10-24 13:40:00,47.94,47.95,47.91,47.91,7400.0,38.6538,38.6619,38.6296,38.6296,7400.0
2014-10-24 13:50:00,47.93,47.98,47.91,47.95,9100.0,38.6457,38.6861,38.6296,38.6619,9100.0
2014-10-24 14:00:00,47.95,48.0,47.95,48.0,9400.0,38.6619,38.7022,38.6619,38.7022,9400.0
2014-10-24 14:10:00,47.99,48.0,47.96,47.98,27300.0,38.6941,38.7022,38.6699,38.6861,27300.0
2014-10-24 14:20:00,47.98,48.01,47.98,48.0,12700.0,38.6861,38.7102,38.6861,38.7022,12700.0
2014-10-24 14:30:00,48.0,48.01,47.97,47.97,39100.0,38.7022,38.7102,38.678,38.678,39100.0
2014-10-24 14:40:00,47.97,48.02,47.97,48.0,49600.0,38.678,38.7183,38.678,38.7022,49600.0
2014-10-24 14:50:00,48.0,48.0,47.91,47.91,14200.0,38.7022,38.7022,38.6296,38.6296,14200.0
2014-10-24 15:00:00,47.91,47.93,47.9,47.91,28300.0,38.6296,38.6457,38.6216,38.6296,28300.0
2014-10-24 15:10:00,47.9,47.91,47.85,47.9,28600.0,38.6216,38.6296,38.5812,38.6216,28600.0
2014-10-24 15:20:00,47.91,47.93,47.89,47.91,25900.0,38.6296,38.6457,38.6135,38.6296,25900.0
2014-10-24 15:30:00,47.91,47.93,47.89,47.9,28800.0,38.6296,38.6457,38.6135,38.6216,28800.0
2014-10-24 15:40:00,47.9,48.0,47.9,47.95,61500.0,38.6216,38.7022,38.6216,38.6619,61500.0
2014-10-24 15:50:00,47.96,47.98,47.94,47.94,92400.0,38.6699,38.6861,38.6538,38.6538,92400.0
2014-10-27 09:30:00,47.98,48.08,47.92,47.94,60400.0,38.6861,38.7667,38.6377,38.6538,60400.0
2014-10-27 09:40:00,47.93,48.06,47.93,47.99,22200.0,38.6457,38.7506,38.6457,38.6941,22200.0
2014-10-27 09:50:00,47.96,47.98,47.9,47.91,64800.0,38.6699,38.6861,38.6216,38.6296,64800.0
2014-10-27 10:00:00,47.94,47.97,47.87,47.96,22000.0,38.6538,38.678,38.5974,38.6699,22000.0
2014-10-27 10:10:00,47.97,48.05,47.97,48.0,7600.0,38.678,38.7425,38.678,38.7022,7600.0
2014-10-27 10:20:00,48.0,48.04,47.99,48.04,9200.0,38.7022,38.7344,38.6941,38.7344,9200.0
2014-10-27 10:30:00,48.04,48.04,47.99,48.03,13600.0,38.7344,38.7344,38.6941,38.7264,13600.0
2014-10-27 10:40:00,48.04,48.15,48.04,48.11,12400.0,38.7344,38.8231,38.7344,38.7909,12400.0
2014-10-27 10:50:00,48.13,48.13,48.01,48.03,9000.0,38.807,38.807,38.7102,38.7264,9000.0
2014-10-27 11:00:00,48.02,48.05,48.0,48.05,4800.0,38.7183,38.7425,38.7022,38.7425,4800.0
2014-10-27 11:10:00,48.07,48.12,48.07,48.1,15600.0,38.7586,38.7989,38.7586,38.7828,15600.0
2014-10-27 11:20:00,48.12,48.16,48.1,48.16,12900.0,38.7989,38.8312,38.7828,38.8312,12900.0
2014-10-27 11:30:00,48.15,48.18,48.12,48.14,17000.0,38.8231,38.8473,38.7989,38.8151,17000.0
2014-10-27 11:40:00,48.14,48.15,48.08,48.11,15800.0,38.8151,38.8231,38.7667,38.7909,15800.0
2014-10-27 11:50:00,48.12,48.14,48.09,48.12,24500.0,38.7989,38.8151,38.7748,38.7989,24500.0
2014-10-27 12:00:00,48.11,48.2,48.11,48.18,12800.0,38.7909,38.8634,38.7909,38.8473,12800.0
2014-10-27 12:10:00,48.18,48.19,48.1,48.18,10100.0,38.8473,38.8554,38.7828,38.8473,10100.0
2014-10-27 12:20:00,48.18,48.19,48.1,48.11,11400.0,38.8473,38.8554,38.7828,38.7909,11400.0
2014-10-27 12:30:00,48.12,48.12,48.08,48.1,7000.0,38.7989,38.7989,38.7667,38.7828,7000.0
2014-10-27 12:40:00,48.11,48.12,48.07,48.07,12200.0,38.7909,38.7989,38.7586,38.7586,12200.0
2014-10-27 12:50:00,48.07,48.12,48.07,48.11,18900.0,38.7586,38.7989,38.7586,38.7909,18900.0
2014-10-27 13:00:00,48.12,48.18,48.11,48.17,24200.0,38.7989,38.8473,38.7909,38.8393,24200.0
2014-10-27 13:10:00,48.16,48.22,48.15,48.22,19100.0,38.8312,38.8796,38.8231,38.8796,19100.0
2014-10-27 13:20:00,48.2,48.21,48.17,48.18,9800.0,38.8634,38.8715,38.8393,38.8473,9800.0
2014-10-27 13:30:00,48.18,48.19,48.15,48.15,22500.0,38.8473,38.8554,38.8231,38.8231,22500.0
2014-10-27 13:40:00,48.14,48.17,48.13,48.16,13800.0,38.8151,38.8393,38.807,38.8312,13800.0
2014-10-27 13:50:00,48.17,48.18,48.13,48.13,31500.0,38.8393,38.8473,38.807,38.807,31500.0
2014-10-27 14:00:00,48.14,48.17,48.12,48.17,14200.0,38.8151,38.8393,38.7989,38.8393,14200.0
2014-10-27 14:10:00,48.18,48.21,48.17,48.2,13800.0,38.8473,38.8715,38.8393,38.8634,13800.0
2014-10-27 14:20:00,48.22,48.22,48.15,48.18,8000.0,38.8796,38.8796,38.8231,38.8473,8000.0
2014-10-27 14:30:00,48.18,48.21,48.14,48.19,13700.0,38.8473,38.8715,38.8151,38.8554,13700.0
2014-10-27 14:40:00,48.2,48.22,48.17,48.19,14500.0,38.8634,38.8796,38.8393,38.8554,14500.0
2014-10-27 14:50:00,48.19,48.2,48.14,48.16,16200.0,38.8554,38.8634,38.8151,38.8312,16200.0
2014-10-27 15:00:00,48.17,48.19,48.1,48.1,35200.0,38.8393,38.8554,38.7828,38.7828,35200.0
2014-10-27 15:10:00,48.11,48.13,48.08,48.1,62000.0,38.7909,38.807,38.7667,38.7828,62000.0
2014-10-27 15:20:00,48.1,48.11,48.08,48.09,19400.0,38.7828,38.7909,38.7667,38.7748,19400.0
2014-10-27 15:30:00,48.09,48.11,48.08,48.1,35100.0,38.7748,38.7909,38.7667,38.7828,35100.0
2014-10-27 15:40:00,48.1,48.14,48.09,48.13,37900.0,38.7828,38.8151,38.7748,38.807,37900.0
2014-10-27 15:50:00,48.14,48.17,48.09,48.11,86000.0,38.8151,38.8393,38.7748,38.7909,86000.0
2014-10-28 09:30:00,48.33,48.36,48.13,48.28,47300.0,38.9683,38.9925,38.807,38.9279,47300.0
2014-10-28 09:40:00,48.27,48.28,48.18,48.2,26700.0,38.9199,38.9279,38.8473,38.8634,26700.0
2014-10-28 09:50:00,48.2,48.31,48.19,48.23,23000.0,38.8634,38.9521,38.8554,38.8876,23000.0
2014-10-28 10:00:00,48.24,48.3,48.2,48.21,21700.0,38.8957,38.9441,38.8634,38.8715,21700.0
2014-10-28 10:10:00,48.21,48.21,48.14,48.14,34200.0,38.8715,38.8715,38.8151,38.8151,34200.0
2014-10-28 10:20:00,48.13,48.2,48.09,48.19,37600.0,38.807,38.8634,38.7748,38.8554,37600.0
2014-10-28 10:30:00,48.18,48.19,48.11,48.15,23100.0,38.8473,38.8554,38.7909,38.8231,23100.0
2014-10-28 10:40:00,48.14,48.17,48.12,48.15,27600.0,38.8151,38.8393,38.7989,38.8231,27600.0
2014-10-28 10:50:00,48.14,48.17,48.11,48.14,16900.0,38.8151,38.8393,38.7909,38.8151,16900.0
2014-10-28 11:00:00,48.13,48.2,48.12,48.19,25900.0,38.807,38.8634,38.7989,38.8554,25900.0
2014-10-28 11:10:00,48.19,48.24,48.18,48.22,12400.0,38.8554,38.8957,38.8473,38.8796,12400.0
2014-10-28 11:20:00,48.22,48.25,48.19,48.22,25500.0,38.8796,38.9038,38.8554,38.8796,25500.0
2014-10-28 11:30:00,48.23,48.23,48.13,48.15,27600.0,38.8876,38.8876,38.807,38.8231,27600.0
2014-10-28 11:40:00,48.14,48.24,48.14,48.19,27900.0,38.8151,38.8957,38.8151,38.8554,27900.0
2014-10-28 11:50:00,48.19,48.21,48.17,48.19,14100.0,38.8554,38.8715,38.8393,38.8554,14100.0
2014-10-28 12:00:00,48.19,48.22,48.18,48.18,14400.0,38.8554,38.8796,38.8473,38.8473,14400.0
2014-10-28 12:10:00,48.19,48.2,48.18,48.19,10700.0,38.8554,38.8634,38.8473,38.8554,10700.0
2014-10-28 12:20:00,48.19,48.2,48.17,48.18,25200.0,38.8554,38.8634,38.8393,38.8473,25200.0
2014-10-28 12:30:00,48.17,48.19,48.13,48.14,14500.0,38.8393,38.8554,38.807,38.8151,14500.0
2014-10-28 12:40:00,48.14,48.15,48.09,48.09,27500.0,38.8151,38.8231,38.7748,38.7748,27500.0
2014-10-28 12:50:00,48.09,48.1,48.04,48.07,31800.0,38.7748,38.7828,38.7344,38.7586,31800.0
2014-10-28 13:00:00,48.08,48.09,48.06,48.08,17700.0,38.7667,38.7748,38.7506,38.7667,17700.0
2014-10-28 13:10:00,48.08,48.14,48.07,48.13,17800.0,38.7667,38.8151,38.7586,38.807,17800.0
2014-10-28 13:20:00,48.14,48.2,48.14,48.2,17000.0,38.8151,38.8634,38.8151,38.8634,17000.0
2014-10-28 13:30:00,48.2,48.22,48.2,48.21,15500.0,38.8634,38.8796,38.8634,38.8715,15500.0
2014-10-28 13:40:00,48.21,48.21,48.18,48.18,24400.0,38.8715,38.8715,38.8473,38.8473,24400.0
2014-10-28 13:50:00,48.18,48.19,48.13,48.13,18000.0,38.8473,38.8554,38.807,38.807,18000.0
2014-10-28 14:00:00,48.14,48.15,48.12,48.13,13200.0,38.8151,38.8231,38.7989,38.807,13200.0
2014-10-28 14:10:00,48.14,48.18,48.13,48.16,14400.0,38.8151,38.8473,38.807,38.8312,14400.0
2014-10-28 14:20:00,48.15,48.22,48.15,48.22,26900.0,38.8231,38.8796,38.8231,38.8796,26900.0
2014-10-28 14:30:00,48.22,48.24,48.22,48.22,15500.0,38.8796,38.8957,38.8796,38.8796,15500.0
2014-10-28 14:40:00,48.23,48.23,48.19,48.2,15800.0,38.8876,38.8876,38.8554,38.8634,15800.0
2014-10-28 14:50:00,48.21,48.24,48.2,48.24,15000.0,38.8715,38.8957,38.8634,38.8957,15000.0
2014-10-28 15:00:00,48.23,48.31,48.23,48.29,25400.0,38.8876,38.9521,38.8876,38.936,25400.0
2014-10-28 15:10:00,48.29,48.34,48.29,48.32,22600.0,38.936,38.9763,38.936,38.9602,22600.0
2014-10-28 15:20:00,48.32,48.36,48.31,48.35,33800.0,38.9602,38.9925,38.9521,38.9844,33800.0
2014-10-28 15:30:00,48.35,48.38,48.34,48.38,43800.0,38.9844,39.0086,38.9763,39.0086,43800.0
2014-10-28 15:40:00,48.38,48.4,48.28,48.28,104500.0,39.0086,39.0247,38.9279,38.9279,104500.0
2014-10-28 15:50:00,48.29,48.42,48.28,48.41,161600.0,38.936,39.0408,38.9279,39.0328,161600.0
2014-10-29 09:30:00,48.38,48.47,47.88,48.36,47300.0,39.0086,39.0811,38.6054,38.9925,47300.0
2014-10-29 09:40:00,48.33,48.4,48.32,48.35,24100.0,38.9683,39.0247,38.9602,38.9844,24100.0
2014-10-29 09:50:00,48.35,48.37,48.29,48.35,21100.0,38.9844,39.0005,38.936,38.9844,21100.0
2014-10-29 10:00:00,48.34,48.45,48.2,48.45,91800.0,38.9763,39.065,38.8634,39.065,91800.0
2014-10-29 10:10:00,48.46,48.5,48.45,48.47,37500.0,39.0731,39.1053,39.065,39.0811,37500.0
2014-10-29 10:20:00,48.45,48.46,48.35,48.36,18000.0,39.065,39.0731,38.9844,38.9925,18000.0
2014-10-29 10:30:00,48.36,48.36,48.21,48.21,22900.0,38.9925,38.9925,38.8715,38.8715,22900.0
2014-10-29 10:40:00,48.21,48.21,47.93,47.94,80400.0,38.8715,38.8715,38.6457,38.6538,80400.0
2014-10-29 10:50:00,47.94,47.94,47.11,47.13,322400.0,38.6538,38.6538,37.9846,38.0007,322400.0
2014-10-29 11:00:00,47.14,47.33,46.58,46.8,511100.0,38.0088,38.162,37.5572,37.7346,511100.0
2014-10-29 11:10:00,46.79,47.08,46.48,46.87,410400.0,37.7266,37.9604,37.4766,37.7911,410400.0
2014-10-29 11:20:00,46.89,47.81,46.89,47.76,155800.0,37.8072,38.549,37.8072,38.5087,155800.0
2014-10-29 11:30:00,47.75,47.77,47.62,47.65,80600.0,38.5006,38.5167,38.3958,38.42,80600.0
2014-10-29 11:40:00,47.66,47.77,47.65,47.74,53300.0,38.428,38.5167,38.42,38.4925,53300.0
2014-10-29 11:50:00,47.73,47.77,47.62,47.76,76100.0,38.4845,38.5167,38.3958,38.5087,76100.0
2014-10-29 12:00:00,47.76,47.76,47.44,47.63,76100.0,38.5087,38.5087,38.2507,38.4039,76100.0
2014-10-29 12:10:00,47.63,47.78,47.63,47.71,28300.0,38.4039,38.5248,38.4039,38.4684,28300.0
2014-10-29 12:20:00,47.72,47.72,47.58,47.62,34500.0,38.4764,38.4764,38.3635,38.3958,34500.0
2014-10-29 12:30:00,47.62,47.62,47.55,47.59,34100.0,38.3958,38.3958,38.3394,38.3716,34100.0
2014-10-29 12:40:00,47.6,47.61,47.41,47.43,44300.0,38.3797,38.3877,38.2265,38.2426,44300.0
2014-10-29 12:50:00,47.43,47.48,47.24,47.24,60400.0,38.2426,38.2829,38.0894,38.0894,60400.0
2014-10-29 13:00:00,47.26,47.41,47.23,47.37,54400.0,38.1055,38.2265,38.0813,38.1942,54400.0
2014-10-29 13:10:00,47.37,47.49,47.2,47.47,59800.0,38.1942,38.291,38.0571,38.2748,59800.0
2014-10-29 13:20:00,47.47,47.58,47.47,47.52,32900.0,38.2748,38.3635,38.2748,38.3152,32900.0
2014-10-29 13:30:00,47.52,47.53,47.34,47.35,62400.0,38.3152,38.3232,38.17,38.1781,62400.0
2014-10-29 13:40:00,47.36,47.45,47.36,47.41,54500.0,38.1862,38.2587,38.1862,38.2265,54500.0
2014-10-29 13:50:00,47.41,47.71,47.41,47.48,63400.0,38.2265,38.4684,38.2265,38.2829,63400.0
2014-10-29 14:00:00,47.48,47.5,47.22,47.28,75900.0,38.2829,38.299,38.0733,38.1217,75900.0
2014-10-29 14:10:00,47.31,47.37,47.12,47.25,78800.0,38.1458,38.1942,37.9926,38.0975,78800.0
2014-10-29 14:20:00,47.24,47.5,47.24,47.46,81900.0,38.0894,38.299,38.0894,38.2668,81900.0
2014-10-29 14:30:00,47.48,47.64,47.43,47.55,79200.0,38.2829,38.4119,38.2426,38.3394,79200.0
2014-10-29 14:40:00,47.53,47.62,47.44,47.46,50500.0,38.3232,38.3958,38.2507,38.2668,50500.0
2014-10-29 14:50:00,47.47,47.47,47.36,47.45,131000.0,38.2748,38.2748,38.1862,38.2587,131000.0
2014-10-29 15:00:00,47.44,47.46,47.2,47.23,116000.0,38.2507,38.2668,38.0571,38.0813,116000.0
2014-10-29 15:10:00,47.23,47.5,47.23,47.45,240900.0,38.0813,38.299,38.0813,38.2587,240900.0
2014-10-29 15:20:00,47.46,47.59,47.42,47.55,280800.0,38.2668,38.3716,38.2345,38.3394,280800.0
2014-10-29 15:30:00,47.56,47.76,47.55,47.76,120600.0,38.3474,38.5087,38.3394,38.5087,120600.0
2014-10-29 15:40:00,47.76,47.76,47.66,47.73,140800.0,38.5087,38.5087,38.428,38.4845,140800.0
2014-10-29 15:50:00,47.74,47.79,47.66,47.74,178600.0,38.4925,38.5329,38.428,38.4925,178600.0
2014-10-30 09:30:00,47.73,47.95,47.7,47.95,78700.0,38.4845,38.6619,38.4603,38.6619,78700.0
2014-10-30 09:40:00,47.94,48.39,47.83,48.32,74900.0,38.6538,39.0166,38.5651,38.9602,74900.0
2014-10-30 09:50:00,48.31,48.42,48.16,48.19,87800.0,38.9521,39.0408,38.8312,38.8554,87800.0
2014-10-30 10:00:00,48.18,48.27,48.07,48.25,70100.0,38.8473,38.9199,38.7586,38.9038,70100.0
2014-10-30 10:10:00,48.26,48.37,48.21,48.3,54700.0,38.9118,39.0005,38.8715,38.9441,54700.0
2014-10-30 10:20:00,48.29,48.37,48.26,48.33,29600.0,38.936,39.0005,38.9118,38.9683,29600.0
2014-10-30 10:30:00,48.33,48.38,48.24,48.37,48700.0,38.9683,39.0086,38.8957,39.0005,48700.0
2014-10-30 10:40:00,48.37,48.38,48.32,48.35,70800.0,39.0005,39.0086,38.9602,38.9844,70800.0
2014-10-30 10:50:00,48.35,48.4,48.34,48.36,133000.0,38.9844,39.0247,38.9763,38.9925,133000.0
2014-10-30 11:00:00,48.35,48.46,48.3,48.46,58500.0,38.9844,39.0731,38.9441,39.0731,58500.0
2014-10-30 11:10:00,48.46,48.63,48.46,48.63,101300.0,39.0731,39.2102,39.0731,39.2102,101300.0
2014-10-30 11:20:00,48.63,48.65,48.57,48.59,65500.0,39.2102,39.2263,39.1618,39.1779,65500.0
2014-10-30 11:30:00,48.59,48.61,48.57,48.59,65100.0,39.1779,39.194,39.1618,39.1779,65100.0
2014-10-30 11:40:00,48.59,48.61,48.47,48.5,94600.0,39.1779,39.194,39.0811,39.1053,94600.0
2014-10-30 11:50:00,48.51,48.6,48.51,48.58,31000.0,39.1134,39.186,39.1134,39.1698,31000.0
2014-10-30 12:00:00,48.58,48.59,48.43,48.45,39500.0,39.1698,39.1779,39.0489,39.065,39500.0
2014-10-30 12:10:00,48.45,48.47,48.4,48.44,63000.0,39.065,39.0811,39.0247,39.057,63000.0
2014-10-30 12:20:00,48.43,48.52,48.4,48.5,31600.0,39.0489,39.1215,39.0247,39.1053,31600.0
2014-10-30 12:30:00,48.52,48.54,48.5,48.53,27700.0,39.1215,39.1376,39.1053,39.1295,27700.0
2014-10-30 12:40:00,48.52,48.55,48.52,48.54,25600.0,39.1215,39.1456,39.1215,39.1376,25600.0
2014-10-30 12:50:00,48.54,48.64,48.53,48.61,24000.0,39.1376,39.2182,39.1295,39.194,24000.0
2014-10-30 13:00:00,48.6,48.69,48.6,48.67,14900.0,39.186,39.2585,39.186,39.2424,14900.0
2014-10-30 13:10:00,48.67,48.75,48.63,48.67,45000.0,39.2424,39.3069,39.2102,39.2424,45000.0
2014-10-30 13:20:00,48.67,48.7,48.66,48.67,47200.0,39.2424,39.2666,39.2343,39.2424,47200.0
2014-10-30 13:30:00,48.67,48.71,48.63,48.65,33400.0,39.2424,39.2747,39.2102,39.2263,33400.0
2014-10-30 13:40:00,48.64,48.66,48.58,48.6,37900.0,39.2182,39.2343,39.1698,39.186,37900.0
2014-10-30 13:50:00,48.59,48.65,48.57,48.61,26200.0,39.1779,39.2263,39.1618,39.194,26200.0
2014-10-30 14:00:00,48.62,48.65,48.57,48.6,33100.0,39.2021,39.2263,39.1618,39.186,33100.0
2014-10-30 14:10:00,48.6,48.63,48.54,48.56,29200.0,39.186,39.2102,39.1376,39.1537,29200.0
2014-10-30 14:20:00,48.56,48.61,48.56,48.59,37100.0,39.1537,39.194,39.1537,39.1779,37100.0
2014-10-30 14:30:00,48.59,48.64,48.59,48.6,31100.0,39.1779,39.2182,39.1779,39.186,31100.0
2014-10-30 14:40:00,48.59,48.62,48.46,48.47,39800.0,39.1779,39.2021,39.0731,39.0811,39800.0
2014-10-30 14:50:00,48.46,48.48,48.37,48.37,33100.0,39.0731,39.0892,39.0005,39.0005,33100.0
2014-10-30 15:00:00,48.37,48.4,48.34,48.38,44600.0,39.0005,39.0247,38.9763,39.0086,44600.0
2014-10-30 15:10:00,48.38,48.46,48.38,48.46,44100.0,39.0086,39.0731,39.0086,39.0731,44100.0
2014-10-30 15:20:00,48.46,48.49,48.35,48.4,101900.0,39.0731,39.0973,38.9844,39.0247,101900.0
2014-10-30 15:30:00,48.4,48.51,48.39,48.5,98700.0,39.0247,39.1134,39.0166,39.1053,98700.0
2014-10-30 15:40:00,48.5,48.51,48.47,48.5,124700.0,39.1053,39.1134,39.0811,39.1053,124700.0
2014-10-30 15:50:00,48.5,48.56,48.49,48.55,238400.0,39.1053,39.1537,39.0973,39.1456,238400.0
2014-10-31 09:30:00,49.03,49.18,48.75,48.8,98300.0,39.5327,39.6536,39.3069,39.3472,98300.0
2014-10-31 09:40:00,48.81,48.81,48.62,48.67,53300.0,39.3553,39.3553,39.2021,39.2424,53300.0
2014-10-31 09:50:00,48.67,48.7,48.61,48.66,41900.0,39.2424,39.2666,39.194,39.2343,41900.0
2014-10-31 10:00:00,48.67,48.7,48.63,48.68,36400.0,39.2424,39.2666,39.2102,39.2505,36400.0
2014-10-31 10:10:00,48.69,48.76,48.67,48.74,73300.0,39.2585,39.315,39.2424,39.2988,73300.0
2014-10-31 10:20:00,48.76,48.91,48.76,48.81,124000.0,39.315,39.4359,39.315,39.3553,124000.0
2014-10-31 10:30:00,48.82,48.9,48.79,48.81,32900.0,39.3633,39.4279,39.3392,39.3553,32900.0
2014-10-31 10:40:00,48.81,48.97,48.8,48.91,66800.0,39.3553,39.4843,39.3472,39.4359,66800.0
2014-10-31 10:50:00,48.91,48.99,48.9,48.93,31500.0,39.4359,39.5004,39.4279,39.452,31500.0
2014-10-31 11:00:00,48.93,48.94,48.88,48.9,29900.0,39.452,39.4601,39.4117,39.4279,29900.0
2014-10-31 11:10:00,48.89,48.95,48.89,48.91,28500.0,39.4198,39.4682,39.4198,39.4359,28500.0
2014-10-31 11:20:00,48.9,48.9,48.83,48.84,47500.0,39.4279,39.4279,39.3714,39.3795,47500.0
2014-10-31 11:30:00,48.83,48.9,48.83,48.9,23000.0,39.3714,39.4279,39.3714,39.4279,23000.0
2014-10-31 11:40:00,48.9,48.95,48.83,48.83,32700.0,39.4279,39.4682,39.3714,39.3714,32700.0
2014-10-31 11:50:00,48.84,48.92,48.78,48.92,53000.0,39.3795,39.444,39.3311,39.444,53000.0
2014-10-31 12:00:00,48.91,48.92,48.81,48.85,28100.0,39.4359,39.444,39.3553,39.3875,28100.0
2014-10-31 12:10:00,48.85,48.87,48.82,48.83,16000.0,39.3875,39.4037,39.3633,39.3714,16000.0
2014-10-31 12:20:00,48.83,48.87,48.8,48.85,29300.0,39.3714,39.4037,39.3472,39.3875,29300.0
2014-10-31 12:30:00,48.84,48.92,48.83,48.83,24600.0,39.3795,39.444,39.3714,39.3714,24600.0
2014-10-31 12:40:00,48.83,48.88,48.79,48.88,31800.0,39.3714,39.4117,39.3392,39.4117,31800.0
2014-10-31 12:50:00,48.88,48.96,48.88,48.9,55400.0,39.4117,39.4762,39.4117,39.4279,55400.0
2014-10-31 13:00:00,48.9,48.92,48.89,48.91,25000.0,39.4279,39.444,39.4198,39.4359,25000.0
2014-10-31 13:10:00,48.91,48.93,48.88,48.92,43000.0,39.4359,39.452,39.4117,39.444,43000.0
2014-10-31 13:20:00,48.93,48.93,48.86,48.86,51700.0,39.452,39.452,39.3956,39.3956,51700.0
2014-10-31 13:30:00,48.86,48.88,48.84,48.84,33900.0,39.3956,39.4117,39.3795,39.3795,33900.0
2014-10-31 13:40:00,48.85,48.88,48.84,48.86,31000.0,39.3875,39.4117,39.3795,39.3956,31000.0
2014-10-31 13:50:00,48.87,48.87,48.79,48.79,51100.0,39.4037,39.4037,39.3392,39.3392,51100.0
2014-10-31 14:00:00,48.79,48.83,48.78,48.83,37900.0,39.3392,39.3714,39.3311,39.3714,37900.0
2014-10-31 14:10:00,48.84,48.84,48.75,48.8,34800.0,39.3795,39.3795,39.3069,39.3472,34800.0
2014-10-31 14:20:00,48.8,48.8,48.7,48.7,32400.0,39.3472,39.3472,39.2666,39.2666,32400.0
2014-10-31 14:30:00,48.7,48.78,48.7,48.78,28100.0,39.2666,39.3311,39.2666,39.3311,28100.0
2014-10-31 14:40:00,48.78,48.85,48.74,48.75,40300.0,39.3311,39.3875,39.2988,39.3069,40300.0
2014-10-31 14:50:00,48.75,48.81,48.73,48.77,75200.0,39.3069,39.3553,39.2908,39.323,75200.0
2014-10-31 15:00:00,48.77,48.79,48.69,48.72,52500.0,39.323,39.3392,39.2585,39.2827,52500.0
2014-10-31 15:10:00,48.72,48.72,48.68,48.7,31900.0,39.2827,39.2827,39.2505,39.2666,31900.0
2014-10-31 15:20:00,48.7,48.79,48.66,48.79,64600.0,39.2666,39.3392,39.2343,39.3392,64600.0
2014-10-31 15:30:00,48.78,48.9,48.78,48.86,100100.0,39.3311,39.4279,39.3311,39.3956,100100.0
2014-10-31 15:40:00,48.87,48.91,48.86,48.9,142400.0,39.4037,39.4359,39.3956,39.4279,142400.0
2014-10-31 15:50:00,48.9,48.92,48.87,48.88,474600.0,39.4279,39.444,39.4037,39.4117,474600.0
2014-11-03 09:30:00,48.79,48.89,48.61,48.66,116800.0,39.3392,39.4198,39.194,39.2343,116800.0
2014-11-03 09:40:00,48.65,48.65,48.47,48.49,67700.0,39.2263,39.2263,39.0811,39.0973,67700.0
2014-11-03 09:50:00,48.48,48.56,48.45,48.54,69600.0,39.0892,39.1537,39.065,39.1376,69600.0
2014-11-03 10:00:00,48.54,48.75,48.45,48.48,56000.0,39.1376,39.3069,39.065,39.0892,56000.0
2014-11-03 10:10:00,48.48,48.49,48.34,48.43,69200.0,39.0892,39.0973,38.9763,39.0489,69200.0
2014-11-03 10:20:00,48.44,48.47,48.39,48.41,34000.0,39.057,39.0811,39.0166,39.0328,34000.0
2014-11-03 10:30:00,48.41,48.48,48.38,48.45,33500.0,39.0328,39.0892,39.0086,39.065,33500.0
2014-11-03 10:40:00,48.46,48.46,48.26,48.26,54800.0,39.0731,39.0731,38.9118,38.9118,54800.0
2014-11-03 10:50:00,48.26,48.48,48.25,48.47,35700.0,38.9118,39.0892,38.9038,39.0811,35700.0
2014-11-03 11:00:00,48.48,48.48,48.39,48.42,36500.0,39.0892,39.0892,39.0166,39.0408,36500.0
2014-11-03 11:10:00,48.43,48.47,48.39,48.46,46300.0,39.0489,39.0811,39.0166,39.0731,46300.0
2014-11-03 11:20:00,48.45,48.5,48.45,48.5,37100.0,39.065,39.1053,39.065,39.1053,37100.0
2014-11-03 11:30:00,48.5,48.5,48.45,48.49,46700.0,39.1053,39.1053,39.065,39.0973,46700.0
2014-11-03 11:40:00,48.49,48.57,48.48,48.51,32100.0,39.0973,39.1618,39.0892,39.1134,32100.0
2014-11-03 11:50:00,48.51,48.55,48.5,48.55,21800.0,39.1134,39.1456,39.1053,39.1456,21800.0
2014-11-03 12:00:00,48.55,48.61,48.54,48.59,27600.0,39.1456,39.194,39.1376,39.1779,27600.0
2014-11-03 12:10:00,48.6,48.6,48.55,48.56,20500.0,39.186,39.186,39.1456,39.1537,20500.0
2014-11-03 12:20:00,48.56,48.6,48.53,48.6,30700.0,39.1537,39.186,39.1295,39.186,30700.0
2014-11-03 12:30:00,48.6,48.61,48.59,48.59,28500.0,39.186,39.194,39.1779,39.1779,28500.0
2014-11-03 12:40:00,48.6,48.6,48.59,48.6,10000.0,39.186,39.186,39.1779,39.186,10000.0
2014-11-03 12:50:00,48.6,48.6,48.54,48.57,37000.0,39.186,39.186,39.1376,39.1618,37000.0
2014-11-03 13:00:00,48.57,48.6,48.56,48.6,18800.0,39.1618,39.186,39.1537,39.186,18800.0
2014-11-03 13:10:00,48.59,48.6,48.57,48.59,35000.0,39.1779,39.186,39.1618,39.1779,35000.0
2014-11-03 13:20:00,48.6,48.61,48.58,48.6,18800.0,39.186,39.194,39.1698,39.186,18800.0
2014-11-03 13:30:00,48.6,48.61,48.57,48.59,18100.0,39.186,39.194,39.1618,39.1779,18100.0
2014-11-03 13:40:00,48.59,48.61,48.59,48.6,16300.0,39.1779,39.194,39.1779,39.186,16300.0
2014-11-03 13:50:00,48.6,48.61,48.59,48.61,14200.0,39.186,39.194,39.1779,39.194,14200.0
2014-11-03 14:00:00,48.61,48.61,48.59,48.61,55100.0,39.194,39.194,39.1779,39.194,55100.0
2014-11-03 14:10:00,48.61,48.65,48.61,48.65,21500.0,39.194,39.2263,39.194,39.2263,21500.0
2014-11-03 14:20:00,48.65,48.67,48.64,48.66,48000.0,39.2263,39.2424,39.2182,39.2343,48000.0
2014-11-03 14:30:00,48.66,48.67,48.57,48.62,67300.0,39.2343,39.2424,39.1618,39.2021,67300.0
2014-11-03 14:40:00,48.61,48.66,48.59,48.66,37100.0,39.194,39.2343,39.1779,39.2343,37100.0
2014-11-03 14:50:00,48.66,48.7,48.66,48.69,29200.0,39.2343,39.2666,39.2343,39.2585,29200.0
2014-11-03 15:00:00,48.68,48.7,48.66,48.67,44700.0,39.2505,39.2666,39.2343,39.2424,44700.0
2014-11-03 15:10:00,48.67,48.67,48.61,48.63,35300.0,39.2424,39.2424,39.194,39.2102,35300.0
2014-11-03 15:20:00,48.64,48.64,48.52,48.53,52200.0,39.2182,39.2182,39.1215,39.1295,52200.0
2014-11-03 15:30:00,48.53,48.6,48.52,48.55,74400.0,39.1295,39.186,39.1215,39.1456,74400.0
2014-11-03 15:40:00,48.56,48.64,48.54,48.55,115000.0,39.1537,39.2182,39.1376,39.1456,115000.0
2014-11-03 15:50:00,48.55,48.62,48.55,48.61,171200.0,39.1456,39.2021,39.1456,39.194,171200.0
2014-11-04 09:30:00,48.62,48.65,48.42,48.5,194200.0,39.2021,39.2263,39.0408,39.1053,194200.0
2014-11-04 09:40:00,48.51,48.51,48.31,48.33,51100.0,39.1134,39.1134,38.9521,38.9683,51100.0
2014-11-04 09:50:00,48.32,48.63,48.31,48.62,194700.0,38.9602,39.2102,38.9521,39.2021,194700.0
2014-11-04 10:00:00,48.62,48.65,48.54,48.55,117900.0,39.2021,39.2263,39.1376,39.1456,117900.0
2014-11-04 10:10:00,48.55,48.75,48.53,48.73,133500.0,39.1456,39.3069,39.1295,39.2908,133500.0
2014-11-04 10:20:00,48.73,48.78,48.66,48.68,162200.0,39.2908,39.3311,39.2343,39.2505,162200.0
2014-11-04 10:30:00,48.68,48.68,48.5,48.62,84600.0,39.2505,39.2505,39.1053,39.2021,84600.0
2014-11-04 10:40:00,48.62,48.63,48.56,48.57,33900.0,39.2021,39.2102,39.1537,39.1618,33900.0
2014-11-04 10:50:00,48.56,48.6,48.53,48.54,29900.0,39.1537,39.186,39.1295,39.1376,29900.0
2014-11-04 11:00:00,48.54,48.54,48.41,48.41,47300.0,39.1376,39.1376,39.0328,39.0328,47300.0
2014-11-04 11:10:00,48.41,48.5,48.4,48.46,34600.0,39.0328,39.1053,39.0247,39.0731,34600.0
2014-11-04 11:20:00,48.45,48.58,48.41,48.5,146300.0,39.065,39.1698,39.0328,39.1053,146300.0
2014-11-04 11:30:00,48.5,48.58,48.49,48.54,28300.0,39.1053,39.1698,39.0973,39.1376,28300.0
2014-11-04 11:40:00,48.53,48.53,48.45,48.51,34500.0,39.1295,39.1295,39.065,39.1134,34500.0
2014-11-04 11:50:00,48.5,48.51,48.47,48.49,26400.0,39.1053,39.1134,39.0811,39.0973,26400.0
2014-11-04 12:00:00,48.5,48.51,48.47,48.49,59800.0,39.1053,39.1134,39.0811,39.0973,59800.0
2014-11-04 12:10:00,48.48,48.54,48.48,48.53,26800.0,39.0892,39.1376,39.0892,39.1295,26800.0
2014-11-04 12:20:00,48.54,48.56,48.45,48.46,42400.0,39.1376,39.1537,39.065,39.0731,42400.0
2014-11-04 12:30:00,48.46,48.51,48.46,48.5,31100.0,39.0731,39.1134,39.0731,39.1053,31100.0
2014-11-04 12:40:00,48.5,48.55,48.48,48.51,29300.0,39.1053,39.1456,39.0892,39.1134,29300.0
2014-11-04 12:50:00,48.51,48.58,48.49,48.55,83000.0,39.1134,39.1698,39.0973,39.1456,83000.0
2014-11-04 13:00:00,48.56,48.56,48.48,48.51,75500.0,39.1537,39.1537,39.0892,39.1134,75500.0
2014-11-04 13:10:00,48.5,48.51,48.41,48.41,49200.0,39.1053,39.1134,39.0328,39.0328,49200.0
2014-11-04 13:20:00,48.41,48.42,48.36,48.4,27000.0,39.0328,39.0408,38.9925,39.0247,27000.0
2014-11-04 13:30:00,48.4,48.41,48.32,48.32,32900.0,39.0247,39.0328,38.9602,38.9602,32900.0
2014-11-04 13:40:00,48.32,48.37,48.28,48.36,42500.0,38.9602,39.0005,38.9279,38.9925,42500.0
2014-11-04 13:50:00,48.39,48.48,48.38,48.41,66100.0,39.0166,39.0892,39.0086,39.0328,66100.0
2014-11-04 14:00:00,48.41,48.54,48.41,48.47,37000.0,39.0328,39.1376,39.0328,39.0811,37000.0
2014-11-04 14:10:00,48.47,48.49,48.41,48.43,45800.0,39.0811,39.0973,39.0328,39.0489,45800.0
2014-11-04 14:20:00,48.43,48.44,48.37,48.37,44100.0,39.0489,39.057,39.0005,39.0005,44100.0
2014-11-04 14:30:00,48.35,48.46,48.35,48.43,45200.0,38.9844,39.0731,38.9844,39.0489,45200.0
2014-11-04 14:40:00,48.43,48.44,48.32,48.38,136900.0,39.0489,39.057,38.9602,39.0086,136900.0
2014-11-04 14:50:00,48.38,48.5,48.34,48.49,85700.0,39.0086,39.1053,38.9763,39.0973,85700.0
2014-11-04 15:00:00,48.5,48.55,48.38,48.4,110500.0,39.1053,39.1456,39.0086,39.0247,110500.0
2014-11-04 15:10:00,48.41,48.42,48.35,48.41,151700.0,39.0328,39.0408,38.9844,39.0328,151700.0
2014-11-04 15:20:00,48.42,48.42,48.22,48.32,154400.0,39.0408,39.0408,38.8796,38.9602,154400.0
2014-11-04 15:30:00,48.32,48.36,48.29,48.29,88000.0,38.9602,38.9925,38.936,38.936,88000.0
2014-11-04 15:40:00,48.29,48.38,48.28,48.34,111100.0,38.936,39.0086,38.9279,38.9763,111100.0
2014-11-04 15:50:00,48.33,48.35,48.29,48.34,198400.0,38.9683,38.9844,38.936,38.9763,198400.0
2014-11-05 09:30:00,48.41,48.44,48.27,48.34,46500.0,39.0328,39.057,38.9199,38.9763,46500.0
2014-11-05 09:40:00,48.33,48.36,48.27,48.32,23400.0,38.9683,38.9925,38.9199,38.9602,23400.0
2014-11-05 09:50:00,48.31,48.35,48.3,48.3,16700.0,38.9521,38.9844,38.9441,38.9441,16700.0
2014-11-05 10:00:00,48.3,48.36,48.26,48.35,25600.0,38.9441,38.9925,38.9118,38.9844,25600.0
2014-11-05 10:10:00,48.35,48.37,48.26,48.35,27600.0,38.9844,39.0005,38.9118,38.9844,27600.0
2014-11-05 10:20:00,48.35,48.36,48.25,48.26,17700.0,38.9844,38.9925,38.9038,38.9118,17700.0
2014-11-05 10:30:00,48.25,48.31,48.25,48.28,25600.0,38.9038,38.9521,38.9038,38.9279,25600.0
2014-11-05 10:40:00,48.27,48.31,48.22,48.29,21800.0,38.9199,38.9521,38.8796,38.936,21800.0
2014-11-05 10:50:00,48.3,48.3,48.23,48.3,23700.0,38.9441,38.9441,38.8876,38.9441,23700.0
2014-11-05 11:00:00,48.3,48.34,48.29,48.3,33000.0,38.9441,38.9763,38.936,38.9441,33000.0
2014-11-05 11:10:00,48.3,48.38,48.27,48.35,53300.0,38.9441,39.0086,38.9199,38.9844,53300.0
2014-11-05 11:20:00,48.34,48.4,48.34,48.36,56900.0,38.9763,39.0247,38.9763,38.9925,56900.0
2014-11-05 11:30:00,48.36,48.41,48.34,48.34,30300.0,38.9925,39.0328,38.9763,38.9763,30300.0
2014-11-05 11:40:00,48.35,48.44,48.34,48.43,39600.0,38.9844,39.057,38.9763,39.0489,39600.0
2014-11-05 11:50:00,48.45,48.45,48.4,48.45,29600.0,39.065,39.065,39.0247,39.065,29600.0
2014-11-05 12:00:00,48.48,48.56,48.42,48.54,49000.0,39.0892,39.1537,39.0408,39.1376,49000.0
2014-11-05 12:10:00,48.53,48.56,48.5,48.54,12500.0,39.1295,39.1537,39.1053,39.1376,12500.0
2014-11-05 12:20:00,48.54,48.55,48.5,48.51,18100.0,39.1376,39.1456,39.1053,39.1134,18100.0
2014-11-05 12:30:00,48.51,48.59,48.5,48.59,19500.0,39.1134,39.1779,39.1053,39.1779,19500.0
2014-11-05 12:40:00,48.59,48.59,48.55,48.56,16700.0,39.1779,39.1779,39.1456,39.1537,16700.0
2014-11-05 12:50:00,48.57,48.65,48.57,48.65,20100.0,39.1618,39.2263,39.1618,39.2263,20100.0
2014-11-05 13:00:00,48.64,48.75,48.64,48.74,39200.0,39.2182,39.3069,39.2182,39.2988,39200.0
2014-11-05 13:10:00,48.74,48.76,48.69,48.7,20300.0,39.2988,39.315,39.2585,39.2666,20300.0
2014-11-05 13:20:00,48.7,48.75,48.7,48.73,53800.0,39.2666,39.3069,39.2666,39.2908,53800.0
2014-11-05 13:30:00,48.73,48.75,48.69,48.69,20400.0,39.2908,39.3069,39.2585,39.2585,20400.0
2014-11-05 13:40:00,48.7,48.76,48.69,48.74,58500.0,39.2666,39.315,39.2585,39.2988,58500.0
2014-11-05 13:50:00,48.74,48.78,48.73,48.76,32600.0,39.2988,39.3311,39.2908,39.315,32600.0
2014-11-05 14:00:00,48.77,48.81,48.75,48.76,16300.0,39.323,39.3553,39.3069,39.315,16300.0
2014-11-05 14:10:00,48.75,48.87,48.75,48.84,37800.0,39.3069,39.4037,39.3069,39.3795,37800.0
2014-11-05 14:20:00,48.84,48.89,48.81,48.81,36600.0,39.3795,39.4198,39.3553,39.3553,36600.0
2014-11-05 14:30:00,48.82,48.85,48.79,48.8,45300.0,39.3633,39.3875,39.3392,39.3472,45300.0
2014-11-05 14:40:00,48.8,48.84,48.79,48.81,21600.0,39.3472,39.3795,39.3392,39.3553,21600.0
2014-11-05 14:50:00,48.81,48.86,48.8,48.84,27600.0,39.3553,39.3956,39.3472,39.3795,27600.0
2014-11-05 15:00:00,48.85,48.86,48.82,48.84,26500.0,39.3875,39.3956,39.3633,39.3795,26500.0
2014-11-05 15:10:00,48.83,48.85,48.8,48.8,68100.0,39.3714,39.3875,39.3472,39.3472,68100.0
2014-11-05 15:20:00,48.8,48.85,48.8,48.85,37000.0,39.3472,39.3875,39.3472,39.3875,37000.0
2014-11-05 15:30:00,48.84,48.86,48.79,48.82,45200.0,39.3795,39.3956,39.3392,39.3633,45200.0
2014-11-05 15:40:00,48.82,48.89,48.81,48.88,81500.0,39.3633,39.4198,39.3553,39.4117,81500.0
2014-11-05 15:50:00,48.88,48.91,48.83,48.88,140800.0,39.4117,39.4359,39.3714,39.4117,140800.0
2014-11-06 09:30:00,49.02,49.15,48.92,49.05,37600.0,39.5246,39.6294,39.444,39.5488,37600.0
2014-11-06 09:40:00,49.06,49.14,48.98,49.09,21800.0,39.5569,39.6214,39.4924,39.581,21800.0
2014-11-06 09:50:00,49.11,49.12,48.99,49.04,61600.0,39.5972,39.6052,39.5004,39.5407,61600.0
2014-11-06 10:00:00,49.05,49.1,49.03,49.04,27500.0,39.5488,39.5891,39.5327,39.5407,27500.0
2014-11-06 10:10:00,49.04,49.09,49.0,49.01,33400.0,39.5407,39.581,39.5085,39.5165,33400.0
2014-11-06 10:20:00,49.01,49.12,48.98,49.08,31000.0,39.5165,39.6052,39.4924,39.573,31000.0
2014-11-06 10:30:00,49.08,49.12,49.02,49.09,58300.0,39.573,39.6052,39.5246,39.581,58300.0
2014-11-06 10:40:00,49.1,49.11,49.06,49.1,57500.0,39.5891,39.5972,39.5569,39.5891,57500.0
2014-11-06 10:50:00,49.1,49.23,49.05,49.23,41500.0,39.5891,39.6939,39.5488,39.6939,41500.0
2014-11-06 11:00:00,49.23,49.25,49.19,49.22,35300.0,39.6939,39.7101,39.6617,39.6859,35300.0
2014-11-06 11:10:00,49.22,49.24,49.16,49.2,37900.0,39.6859,39.702,39.6375,39.6697,37900.0
2014-11-06 11:20:00,49.2,49.31,49.2,49.27,78000.0,39.6697,39.7584,39.6697,39.7262,78000.0
2014-11-06 11:30:00,49.27,49.34,49.26,49.33,30300.0,39.7262,39.7826,39.7181,39.7746,30300.0
2014-11-06 11:40:00,49.34,49.37,49.32,49.34,46200.0,39.7826,39.8068,39.7665,39.7826,46200.0
2014-11-06 11:50:00,49.34,49.4,49.34,49.35,33200.0,39.7826,39.831,39.7826,39.7907,33200.0
2014-11-06 12:00:00,49.36,49.38,49.34,49.34,30300.0,39.7987,39.8149,39.7826,39.7826,30300.0
2014-11-06 12:10:00,49.34,49.39,49.33,49.34,51000.0,39.7826,39.8229,39.7746,39.7826,51000.0
2014-11-06 12:20:00,49.33,49.33,49.29,49.33,19000.0,39.7746,39.7746,39.7423,39.7746,19000.0
2014-11-06 12:30:00,49.33,49.38,49.32,49.34,24800.0,39.7746,39.8149,39.7665,39.7826,24800.0
2014-11-06 12:40:00,49.33,49.36,49.31,49.33,21500.0,39.7746,39.7987,39.7584,39.7746,21500.0
2014-11-06 12:50:00,49.32,49.39,49.31,49.34,33000.0,39.7665,39.8229,39.7584,39.7826,33000.0
2014-11-06 13:00:00,49.35,49.38,49.28,49.3,29100.0,39.7907,39.8149,39.7342,39.7504,29100.0
2014-11-06 13:10:00,49.3,49.31,49.27,49.29,11200.0,39.7504,39.7584,39.7262,39.7423,11200.0
2014-11-06 13:20:00,49.28,49.33,49.28,49.31,19900.0,39.7342,39.7746,39.7342,39.7584,19900.0
2014-11-06 13:30:00,49.32,49.32,49.27,49.29,16000.0,39.7665,39.7665,39.7262,39.7423,16000.0
2014-11-06 13:40:00,49.29,49.3,49.23,49.24,12500.0,39.7423,39.7504,39.6939,39.702,12500.0
2014-11-06 13:50:00,49.23,49.26,49.18,49.18,27400.0,39.6939,39.7181,39.6536,39.6536,27400.0
2014-11-06 14:00:00,49.19,49.24,49.19,49.23,13100.0,39.6617,39.702,39.6617,39.6939,13100.0
2014-11-06 14:10:00,49.24,49.28,49.23,49.24,15400.0,39.702,39.7342,39.6939,39.702,15400.0
2014-11-06 14:20:00,49.24,49.3,49.24,49.27,12900.0,39.702,39.7504,39.702,39.7262,12900.0
2014-11-06 14:30:00,49.27,49.27,49.19,49.2,17800.0,39.7262,39.7262,39.6617,39.6697,17800.0
2014-11-06 14:40:00,49.21,49.24,49.19,49.23,13100.0,39.6778,39.702,39.6617,39.6939,13100.0
2014-11-06 14:50:00,49.24,49.28,49.21,49.28,32500.0,39.702,39.7342,39.6778,39.7342,32500.0
2014-11-06 15:00:00,49.28,49.31,49.24,49.24,63800.0,39.7342,39.7584,39.702,39.702,63800.0
2014-11-06 15:10:00,49.25,49.27,49.23,49.26,36800.0,39.7101,39.7262,39.6939,39.7181,36800.0
2014-11-06 15:20:00,49.26,49.27,49.22,49.22,27900.0,39.7181,39.7262,39.6859,39.6859,27900.0
2014-11-06 15:30:00,49.23,49.27,49.22,49.24,35600.0,39.6939,39.7262,39.6859,39.702,35600.0
2014-11-06 15:40:00,49.24,49.24,49.19,49.21,56600.0,39.702,39.702,39.6617,39.6778,56600.0
2014-11-06 15:50:00,49.21,49.23,49.17,49.21,117600.0,39.6778,39.6939,39.6456,39.6778,117600.0
2014-11-07 09:30:00,49.31,49.57,49.31,49.53,78500.0,39.7584,39.9681,39.7584,39.9358,78500.0
2014-11-07 09:40:00,49.52,49.53,49.37,49.44,35700.0,39.9278,39.9358,39.8068,39.8633,35700.0
2014-11-07 09:50:00,49.43,49.48,49.36,49.48,28000.0,39.8552,39.8955,39.7987,39.8955,28000.0
2014-11-07 10:00:00,49.51,49.61,49.48,49.59,32600.0,39.9197,40.0003,39.8955,39.9842,32600.0
2014-11-07 10:10:00,49.59,49.6,49.47,49.49,42300.0,39.9842,39.9923,39.8874,39.9036,42300.0
2014-11-07 10:20:00,49.49,49.52,49.48,49.51,27500.0,39.9036,39.9278,39.8955,39.9197,27500.0
2014-11-07 10:30:00,49.5,49.51,49.48,49.51,16700.0,39.9116,39.9197,39.8955,39.9197,16700.0
2014-11-07 10:40:00,49.5,49.52,49.48,49.5,21500.0,39.9116,39.9278,39.8955,39.9116,21500.0
2014-11-07 10:50:00,49.51,49.6,49.49,49.58,33600.0,39.9197,39.9923,39.9036,39.9761,33600.0
2014-11-07 11:00:00,49.59,49.66,49.59,49.62,21300.0,39.9842,40.0406,39.9842,40.0084,21300.0
2014-11-07 11:10:00,49.61,49.63,49.56,49.58,17400.0,40.0003,40.0164,39.96,39.9761,17400.0
2014-11-07 11:20:00,49.59,49.64,49.58,49.64,11200.0,39.9842,40.0245,39.9761,40.0245,11200.0
2014-11-07 11:30:00,49.64,49.65,49.53,49.55,19200.0,40.0245,40.0326,39.9358,39.9519,19200.0
2014-11-07 11:40:00,49.55,49.55,49.51,49.53,12500.0,39.9519,39.9519,39.9197,39.9358,12500.0
2014-11-07 11:50:00,49.54,49.56,49.5,49.51,13100.0,39.9439,39.96,39.9116,39.9197,13100.0
2014-11-07 12:00:00,49.51,49.52,49.47,49.5,9300.0,39.9197,39.9278,39.8874,39.9116,9300.0
2014-11-07 12:10:00,49.5,49.5,49.47,49.5,7900.0,39.9116,39.9116,39.8874,39.9116,7900.0
2014-11-07 12:20:00,49.5,49.53,49.49,49.5,21300.0,39.9116,39.9358,39.9036,39.9116,21300.0
2014-11-07 12:30:00,49.51,49.51,49.49,49.51,4300.0,39.9197,39.9197,39.9036,39.9197,4300.0
2014-11-07 12:40:00,49.51,49.52,49.47,49.48,11700.0,39.9197,39.9278,39.8874,39.8955,11700.0
2014-11-07 12:50:00,49.47,49.48,49.45,49.48,13600.0,39.8874,39.8955,39.8713,39.8955,13600.0
2014-11-07 13:00:00,49.47,49.52,49.47,49.52,11600.0,39.8874,39.9278,39.8874,39.9278,11600.0
2014-11-07 13:10:00,49.52,49.52,49.49,49.5,6500.0,39.9278,39.9278,39.9036,39.9116,6500.0
2014-11-07 13:20:00,49.49,49.53,49.49,49.53,10400.0,39.9036,39.9358,39.9036,39.9358,10400.0
2014-11-07 13:30:00,49.53,49.54,49.48,49.49,17000.0,39.9358,39.9439,39.8955,39.9036,17000.0
2014-11-07 13:40:00,49.5,49.51,49.47,49.47,16800.0,39.9116,39.9197,39.8874,39.8874,16800.0
2014-11-07 13:50:00,49.47,49.5,49.45,49.45,41300.0,39.8874,39.9116,39.8713,39.8713,41300.0
2014-11-07 14:00:00,49.46,49.48,49.44,49.48,45300.0,39.8794,39.8955,39.8633,39.8955,45300.0
2014-11-07 14:10:00,49.49,49.49,49.44,49.47,22400.0,39.9036,39.9036,39.8633,39.8874,22400.0
2014-11-07 14:20:00,49.47,49.49,49.37,49.38,54300.0,39.8874,39.9036,39.8068,39.8149,54300.0
2014-11-07 14:30:00,49.38,49.47,49.37,49.47,26100.0,39.8149,39.8874,39.8068,39.8874,26100.0
2014-11-07 14:40:00,49.47,49.49,49.39,49.42,56700.0,39.8874,39.9036,39.8229,39.8471,56700.0
2014-11-07 14:50:00,49.42,49.42,49.4,49.4,18600.0,39.8471,39.8471,39.831,39.831,18600.0
2014-11-07 15:00:00,49.4,49.42,49.38,49.4,29900.0,39.831,39.8471,39.8149,39.831,29900.0
2014-11-07 15:10:00,49.39,49.41,49.36,49.4,51500.0,39.8229,39.8391,39.7987,39.831,51500.0
2014-11-07 15:20:00,49.4,49.41,49.36,49.4,25000.0,39.831,39.8391,39.7987,39.831,25000.0
2014-11-07 15:30:00,49.4,49.41,49.35,49.39,67900.0,39.831,39.8391,39.7907,39.8229,67900.0
2014-11-07 15:40:00,49.39,49.48,49.38,49.45,85800.0,39.8229,39.8955,39.8149,39.8713,85800.0
2014-11-07 15:50:00,49.46,49.47,49.42,49.45,137100.0,39.8794,39.8874,39.8471,39.8713,137100.0
2014-11-10 09:30:00,49.54,49.68,49.47,49.67,45500.0,39.9439,40.0568,39.8874,40.0487,45500.0
2014-11-10 09:40:00,49.68,49.71,49.61,49.67,35100.0,40.0568,40.081,40.0003,40.0487,35100.0
2014-11-10 09:50:00,49.67,49.68,49.59,49.6,23500.0,40.0487,40.0568,39.9842,39.9923,23500.0
2014-11-10 10:00:00,49.6,49.66,49.57,49.64,36700.0,39.9923,40.0406,39.9681,40.0245,36700.0
2014-11-10 10:10:00,49.65,49.65,49.57,49.58,31800.0,40.0326,40.0326,39.9681,39.9761,31800.0
2014-11-10 10:20:00,49.57,49.61,49.56,49.59,23400.0,39.9681,40.0003,39.96,39.9842,23400.0
2014-11-10 10:30:00,49.59,49.64,49.58,49.61,22500.0,39.9842,40.0245,39.9761,40.0003,22500.0
2014-11-10 10:40:00,49.62,49.65,49.6,49.6,42700.0,40.0084,40.0326,39.9923,39.9923,42700.0
2014-11-10 10:50:00,49.6,49.64,49.58,49.6,44900.0,39.9923,40.0245,39.9761,39.9923,44900.0
2014-11-10 11:00:00,49.61,49.71,49.61,49.64,33900.0,40.0003,40.081,40.0003,40.0245,33900.0
2014-11-10 11:10:00,49.63,49.65,49.59,49.6,84300.0,40.0164,40.0326,39.9842,39.9923,84300.0
2014-11-10 11:20:00,49.59,49.61,49.52,49.55,47600.0,39.9842,40.0003,39.9278,39.9519,47600.0
2014-11-10 11:30:00,49.55,49.61,49.55,49.6,52000.0,39.9519,40.0003,39.9519,39.9923,52000.0
2014-11-10 11:40:00,49.6,49.61,49.54,49.57,41900.0,39.9923,40.0003,39.9439,39.9681,41900.0
2014-11-10 11:50:00,49.56,49.57,49.49,49.53,31000.0,39.96,39.9681,39.9036,39.9358,31000.0
2014-11-10 12:00:00,49.53,49.54,49.49,49.5,74800.0,39.9358,39.9439,39.9036,39.9116,74800.0
2014-11-10 12:10:00,49.5,49.55,49.5,49.53,22900.0,39.9116,39.9519,39.9116,39.9358,22900.0
2014-11-10 12:20:00,49.53,49.54,49.43,49.5,64300.0,39.9358,39.9439,39.8552,39.9116,64300.0
2014-11-10 12:30:00,49.5,49.53,49.48,49.53,14500.0,39.9116,39.9358,39.8955,39.9358,14500.0
2014-11-10 12:40:00,49.53,49.57,49.52,49.54,23700.0,39.9358,39.9681,39.9278,39.9439,23700.0
2014-11-10 12:50:00,49.53,49.55,49.5,49.5,20000.0,39.9358,39.9519,39.9116,39.9116,20000.0
2014-11-10 13:00:00,49.5,49.51,49.49,49.5,19400.0,39.9116,39.9197,39.9036,39.9116,19400.0
2014-11-10 13:10:00,49.5,49.51,49.49,49.5,17400.0,39.9116,39.9197,39.9036,39.9116,17400.0
2014-11-10 13:20:00,49.5,49.51,49.49,49.51,12200.0,39.9116,39.9197,39.9036,39.9197,12200.0
2014-11-10 13:30:00,49.51,49.52,49.46,49.52,15900.0,39.9197,39.9278,39.8794,39.9278,15900.0
2014-11-10 13:40:00,49.53,49.54,49.5,49.51,20300.0,39.9358,39.9439,39.9116,39.9197,20300.0
2014-11-10 13:50:00,49.5,49.51,49.49,49.51,27400.0,39.9116,39.9197,39.9036,39.9197,27400.0
2014-11-10 14:00:00,49.5,49.52,49.49,49.51,31700.0,39.9116,39.9278,39.9036,39.9197,31700.0
2014-11-10 14:10:00,49.52,49.52,49.49,49.49,25900.0,39.9278,39.9278,39.9036,39.9036,25900.0
2014-11-10 14:20:00,49.5,49.51,49.49,49.5,40200.0,39.9116,39.9197,39.9036,39.9116,40200.0
2014-11-10 14:30:00,49.5,49.51,49.49,49.5,30300.0,39.9116,39.9197,39.9036,39.9116,30300.0
2014-11-10 14:40:00,49.5,49.51,49.49,49.5,24200.0,39.9116,39.9197,39.9036,39.9116,24200.0
2014-11-10 14:50:00,49.5,49.54,49.5,49.54,39500.0,39.9116,39.9439,39.9116,39.9439,39500.0
2014-11-10 15:00:00,49.54,49.54,49.51,49.52,50600.0,39.9439,39.9439,39.9197,39.9278,50600.0
2014-11-10 15:10:00,49.52,49.54,49.52,49.53,36200.0,39.9278,39.9439,39.9278,39.9358,36200.0
2014-11-10 15:20:00,49.53,49.54,49.52,49.54,70500.0,39.9358,39.9439,39.9278,39.9439,70500.0
2014-11-10 15:30:00,49.54,49.54,49.5,49.52,102500.0,39.9439,39.9439,39.9116,39.9278,102500.0
2014-11-10 15:40:00,49.52,49.52,49.48,49.48,79400.0,39.9278,39.9278,39.8955,39.8955,79400.0
2014-11-10 15:50:00,49.48,49.5,49.46,49.5,138800.0,39.8955,39.9116,39.8794,39.9116,138800.0
2014-11-11 09:30:00,49.46,49.5,49.41,49.43,32000.0,39.8794,39.9116,39.8391,39.8552,32000.0
2014-11-11 09:40:00,49.41,49.55,49.41,49.5,23900.0,39.8391,39.9519,39.8391,39.9116,23900.0
2014-11-11 09:50:00,49.5,49.58,49.48,49.53,18500.0,39.9116,39.9761,39.8955,39.9358,18500.0
2014-11-11 10:00:00,49.53,49.57,49.5,49.55,14000.0,39.9358,39.9681,39.9116,39.9519,14000.0
2014-11-11 10:10:00,49.57,49.57,49.51,49.57,26300.0,39.9681,39.9681,39.9197,39.9681,26300.0
2014-11-11 10:20:00,49.57,49.57,49.5,49.51,38100.0,39.9681,39.9681,39.9116,39.9197,38100.0
2014-11-11 10:30:00,49.52,49.61,49.51,49.54,41100.0,39.9278,40.0003,39.9197,39.9439,41100.0
2014-11-11 10:40:00,49.54,49.6,49.52,49.55,32900.0,39.9439,39.9923,39.9278,39.9519,32900.0
2014-11-11 10:50:00,49.55,49.61,49.53,49.53,20200.0,39.9519,40.0003,39.9358,39.9358,20200.0
2014-11-11 11:00:00,49.54,49.54,49.49,49.5,35300.0,39.9439,39.9439,39.9036,39.9116,35300.0
2014-11-11 11:10:00,49.49,49.54,49.49,49.51,30700.0,39.9036,39.9439,39.9036,39.9197,30700.0
2014-11-11 11:20:00,49.5,49.55,49.49,49.49,29300.0,39.9116,39.9519,39.9036,39.9036,29300.0
2014-11-11 11:30:00,49.5,49.53,49.48,49.49,22700.0,39.9116,39.9358,39.8955,39.9036,22700.0
2014-11-11 11:40:00,49.49,49.53,49.48,49.5,11600.0,39.9036,39.9358,39.8955,39.9116,11600.0
2014-11-11 11:50:00,49.5,49.53,49.5,49.51,22800.0,39.9116,39.9358,39.9116,39.9197,22800.0
2014-11-11 12:00:00,49.51,49.53,49.44,49.45,25600.0,39.9197,39.9358,39.8633,39.8713,25600.0
2014-11-11 12:10:00,49.44,49.45,49.37,49.4,18000.0,39.8633,39.8713,39.8068,39.831,18000.0
2014-11-11 12:20:00,49.4,49.45,49.4,49.4,11100.0,39.831,39.8713,39.831,39.831,11100.0
2014-11-11 12:30:00,49.41,49.41,49.38,49.4,9000.0,39.8391,39.8391,39.8149,39.831,9000.0
2014-11-11 12:40:00,49.4,49.43,49.4,49.42,10400.0,39.831,39.8552,39.831,39.8471,10400.0
2014-11-11 12:50:00,49.42,49.44,49.42,49.43,7500.0,39.8471,39.8633,39.8471,39.8552,7500.0
2014-11-11 13:00:00,49.43,49.44,49.4,49.4,13700.0,39.8552,39.8633,39.831,39.831,13700.0
2014-11-11 13:10:00,49.4,49.4,49.38,49.4,9400.0,39.831,39.831,39.8149,39.831,9400.0
2014-11-11 13:20:00,49.4,49.42,49.37,49.39,17000.0,39.831,39.8471,39.8068,39.8229,17000.0
2014-11-11 13:30:00,49.4,49.41,49.36,49.39,11400.0,39.831,39.8391,39.7987,39.8229,11400.0
2014-11-11 13:40:00,49.39,49.42,49.38,49.38,16300.0,39.8229,39.8471,39.8149,39.8149,16300.0
2014-11-11 13:50:00,49.38,49.41,49.38,49.41,8100.0,39.8149,39.8391,39.8149,39.8391,8100.0
2014-11-11 14:00:00,49.4,49.41,49.36,49.37,12000.0,39.831,39.8391,39.7987,39.8068,12000.0
2014-11-11 14:10:00,49.37,49.4,49.37,49.4,10700.0,39.8068,39.831,39.8068,39.831,10700.0
2014-11-11 14:20:00,49.41,49.42,49.36,49.36,21100.0,39.8391,39.8471,39.7987,39.7987,21100.0
2014-11-11 14:30:00,49.37,49.38,49.28,49.3,32100.0,39.8068,39.8149,39.7342,39.7504,32100.0
2014-11-11 14:40:00,49.3,49.31,49.28,49.3,19100.0,39.7504,39.7584,39.7342,39.7504,19100.0
2014-11-11 14:50:00,49.31,49.31,49.28,49.3,9300.0,39.7584,39.7584,39.7342,39.7504,9300.0
2014-11-11 15:00:00,49.3,49.39,49.3,49.39,28100.0,39.7504,39.8229,39.7504,39.8229,28100.0
2014-11-11 15:10:00,49.38,49.4,49.33,49.35,41500.0,39.8149,39.831,39.7746,39.7907,41500.0
2014-11-11 15:20:00,49.35,49.36,49.32,49.35,32500.0,39.7907,39.7987,39.7665,39.7907,32500.0
2014-11-11 15:30:00,49.35,49.36,49.34,49.36,26500.0,39.7907,39.7987,39.7826,39.7987,26500.0
2014-11-11 15:40:00,49.36,49.42,49.29,49.3,156400.0,39.7987,39.8471,39.7423,39.7504,156400.0
2014-11-11 15:50:00,49.31,49.36,49.26,49.35,156400.0,39.7584,39.7987,39.7181,39.7907,156400.0
2014-11-12 09:30:00,49.32,49.4,49.28,49.29,22200.0,39.7665,39.831,39.7342,39.7423,22200.0
2014-11-12 09:40:00,49.28,49.31,49.25,49.3,8300.0,39.7342,39.7584,39.7101,39.7504,8300.0
2014-11-12 09:50:00,49.3,49.32,49.26,49.31,15500.0,39.7504,39.7665,39.7181,39.7584,15500.0
2014-11-12 10:00:00,49.32,49.4,49.3,49.38,17500.0,39.7665,39.831,39.7504,39.8149,17500.0
2014-11-12 10:10:00,49.37,49.38,49.35,49.36,10000.0,39.8068,39.8149,39.7907,39.7987,10000.0
2014-11-12 10:20:00,49.35,49.37,49.29,49.29,16500.0,39.7907,39.8068,39.7423,39.7423,16500.0
2014-11-12 10:30:00,49.28,49.31,49.26,49.31,8800.0,39.7342,39.7584,39.7181,39.7584,8800.0
2014-11-12 10:40:00,49.31,49.38,49.31,49.38,11800.0,39.7584,39.8149,39.7584,39.8149,11800.0
2014-11-12 10:50:00,49.39,49.39,49.31,49.34,18600.0,39.8229,39.8229,39.7584,39.7826,18600.0
2014-11-12 11:00:00,49.33,49.36,49.32,49.35,17900.0,39.7746,39.7987,39.7665,39.7907,17900.0
2014-11-12 11:10:00,49.35,49.37,49.34,49.35,27200.0,39.7907,39.8068,39.7826,39.7907,27200.0
2014-11-12 11:20:00,49.35,49.4,49.35,49.37,18400.0,39.7907,39.831,39.7907,39.8068,18400.0
2014-11-12 11:30:00,49.37,49.48,49.37,49.48,11200.0,39.8068,39.8955,39.8068,39.8955,11200.0
2014-11-12 11:40:00,49.48,49.5,49.46,49.48,24400.0,39.8955,39.9116,39.8794,39.8955,24400.0
2014-11-12 11:50:00,49.47,49.5,49.44,49.45,72800.0,39.8874,39.9116,39.8633,39.8713,72800.0
2014-11-12 12:00:00,49.44,49.5,49.44,49.5,60000.0,39.8633,39.9116,39.8633,39.9116,60000.0
2014-11-12 12:10:00,49.5,49.5,49.45,49.45,26200.0,39.9116,39.9116,39.8713,39.8713,26200.0
2014-11-12 12:20:00,49.45,49.49,49.45,49.48,7800.0,39.8713,39.9036,39.8713,39.8955,7800.0
2014-11-12 12:30:00,49.47,49.47,49.46,49.47,6600.0,39.8874,39.8874,39.8794,39.8874,6600.0
2014-11-12 12:40:00,49.46,49.47,49.44,49.44,17500.0,39.8794,39.8874,39.8633,39.8633,17500.0
2014-11-12 12:50:00,49.45,49.47,49.44,49.46,16400.0,39.8713,39.8874,39.8633,39.8794,16400.0
2014-11-12 13:00:00,49.47,49.47,49.45,49.46,10500.0,39.8874,39.8874,39.8713,39.8794,10500.0
2014-11-12 13:10:00,49.45,49.46,49.44,49.46,18200.0,39.8713,39.8794,39.8633,39.8794,18200.0
2014-11-12 13:20:00,49.45,49.48,49.4,49.42,80200.0,39.8713,39.8955,39.831,39.8471,80200.0
2014-11-12 13:30:00,49.42,49.43,49.4,49.4,34900.0,39.8471,39.8552,39.831,39.831,34900.0
2014-11-12 13:40:00,49.4,49.4,49.38,49.4,18900.0,39.831,39.831,39.8149,39.831,18900.0
2014-11-12 13:50:00,49.4,49.41,49.38,49.41,20300.0,39.831,39.8391,39.8149,39.8391,20300.0
2014-11-12 14:00:00,49.4,49.41,49.31,49.39,32300.0,39.831,39.8391,39.7584,39.8229,32300.0
2014-11-12 14:10:00,49.4,49.48,49.4,49.47,12700.0,39.831,39.8955,39.831,39.8874,12700.0
2014-11-12 14:20:00,49.47,49.48,49.41,49.44,25300.0,39.8874,39.8955,39.8391,39.8633,25300.0
2014-11-12 14:30:00,49.44,49.44,49.39,49.42,9800.0,39.8633,39.8633,39.8229,39.8471,9800.0
2014-11-12 14:40:00,49.42,49.43,49.39,49.41,31500.0,39.8471,39.8552,39.8229,39.8391,31500.0
2014-11-12 14:50:00,49.41,49.43,49.37,49.43,17500.0,39.8391,39.8552,39.8068,39.8552,17500.0
2014-11-12 15:00:00,49.42,49.44,49.4,49.4,31200.0,39.8471,39.8633,39.831,39.831,31200.0
2014-11-12 15:10:00,49.39,49.47,49.39,49.47,28400.0,39.8229,39.8874,39.8229,39.8874,28400.0
2014-11-12 15:20:00,49.47,49.5,49.45,49.5,19400.0,39.8874,39.9116,39.8713,39.9116,19400.0
2014-11-12 15:30:00,49.5,49.52,49.48,49.5,34800.0,39.9116,39.9278,39.8955,39.9116,34800.0
2014-11-12 15:40:00,49.5,49.5,49.4,49.41,38000.0,39.9116,39.9116,39.831,39.8391,38000.0
2014-11-12 15:50:00,49.41,49.42,49.37,49.39,101400.0,39.8391,39.8471,39.8068,39.8229,101400.0
2014-11-13 09:30:00,49.43,49.53,49.41,49.41,33900.0,39.8552,39.9358,39.8391,39.8391,33900.0
2014-11-13 09:40:00,49.41,49.5,49.41,49.49,15100.0,39.8391,39.9116,39.8391,39.9036,15100.0
2014-11-13 09:50:00,49.49,49.49,49.44,49.48,24100.0,39.9036,39.9036,39.8633,39.8955,24100.0
2014-11-13 10:00:00,49.47,49.47,49.39,49.43,8100.0,39.8874,39.8874,39.8229,39.8552,8100.0
2014-11-13 10:10:00,49.43,49.48,49.42,49.48,13600.0,39.8552,39.8955,39.8471,39.8955,13600.0
2014-11-13 10:20:00,49.47,49.48,49.39,49.39,56100.0,39.8874,39.8955,39.8229,39.8229,56100.0
2014-11-13 10:30:00,49.39,49.4,49.38,49.38,16500.0,39.8229,39.831,39.8149,39.8149,16500.0
2014-11-13 10:40:00,49.38,49.4,49.37,49.4,13600.0,39.8149,39.831,39.8068,39.831,13600.0
2014-11-13 10:50:00,49.4,49.41,49.39,49.39,19300.0,39.831,39.8391,39.8229,39.8229,19300.0
2014-11-13 11:00:00,49.39,49.41,49.38,49.38,21300.0,39.8229,39.8391,39.8149,39.8149,21300.0
2014-11-13 11:10:00,49.38,49.4,49.36,49.39,10500.0,39.8149,39.831,39.7987,39.8229,10500.0
2014-11-13 11:20:00,49.39,49.41,49.37,49.4,12900.0,39.8229,39.8391,39.8068,39.831,12900.0
2014-11-13 11:30:00,49.41,49.43,49.34,49.36,26800.0,39.8391,39.8552,39.7826,39.7987,26800.0
2014-11-13 11:40:00,49.34,49.41,49.31,49.41,13900.0,39.7826,39.8391,39.7584,39.8391,13900.0
2014-11-13 11:50:00,49.4,49.41,49.33,49.34,13900.0,39.831,39.8391,39.7746,39.7826,13900.0
2014-11-13 12:00:00,49.34,49.34,49.29,49.32,11300.0,39.7826,39.7826,39.7423,39.7665,11300.0
2014-11-13 12:10:00,49.32,49.36,49.31,49.35,8600.0,39.7665,39.7987,39.7584,39.7907,8600.0
2014-11-13 12:20:00,49.36,49.4,49.36,49.4,5600.0,39.7987,39.831,39.7987,39.831,5600.0
2014-11-13 12:30:00,49.4,49.4,49.38,49.39,8500.0,39.831,39.831,39.8149,39.8229,8500.0
2014-11-13 12:40:00,49.39,49.39,49.37,49.39,6200.0,39.8229,39.8229,39.8068,39.8229,6200.0
2014-11-13 12:50:00,49.38,49.39,49.37,49.37,10900.0,39.8149,39.8229,39.8068,39.8068,10900.0
2014-11-13 13:00:00,49.37,49.37,49.29,49.3,16600.0,39.8068,39.8068,39.7423,39.7504,16600.0
2014-11-13 13:10:00,49.3,49.33,49.28,49.33,9800.0,39.7504,39.7746,39.7342,39.7746,9800.0
2014-11-13 13:20:00,49.34,49.34,49.25,49.27,14500.0,39.7826,39.7826,39.7101,39.7262,14500.0
2014-11-13 13:30:00,49.27,49.27,49.22,49.25,9600.0,39.7262,39.7262,39.6859,39.7101,9600.0
2014-11-13 13:40:00,49.24,49.3,49.24,49.26,13900.0,39.702,39.7504,39.702,39.7181,13900.0
2014-11-13 13:50:00,49.27,49.34,49.27,49.32,15400.0,39.7262,39.7826,39.7262,39.7665,15400.0
2014-11-13 14:00:00,49.32,49.37,49.31,49.36,15400.0,39.7665,39.8068,39.7584,39.7987,15400.0
2014-11-13 14:10:00,49.36,49.36,49.32,49.34,18200.0,39.7987,39.7987,39.7665,39.7826,18200.0
2014-11-13 14:20:00,49.34,49.37,49.33,49.37,11300.0,39.7826,39.8068,39.7746,39.8068,11300.0
2014-11-13 14:30:00,49.37,49.39,49.36,49.38,11900.0,39.8068,39.8229,39.7987,39.8149,11900.0
2014-11-13 14:40:00,49.38,49.41,49.38,49.4,26200.0,39.8149,39.8391,39.8149,39.831,26200.0
2014-11-13 14:50:00,49.4,49.4,49.38,49.39,20100.0,39.831,39.831,39.8149,39.8229,20100.0
2014-11-13 15:00:00,49.4,49.43,49.39,49.42,67200.0,39.831,39.8552,39.8229,39.8471,67200.0
2014-11-13 15:10:00,49.43,49.44,49.39,49.39,54100.0,39.8552,39.8633,39.8229,39.8229,54100.0
2014-11-13 15:20:00,49.39,49.41,49.37,49.37,32000.0,39.8229,39.8391,39.8068,39.8068,32000.0
2014-11-13 15:30:00,49.37,49.41,49.36,49.38,38800.0,39.8068,39.8391,39.7987,39.8149,38800.0
2014-11-13 15:40:00,49.37,49.4,49.35,49.36,61800.0,39.8068,39.831,39.7907,39.7987,61800.0
2014-11-13 15:50:00,49.37,49.37,49.31,49.36,94700.0,39.8068,39.8068,39.7584,39.7987,94700.0
2014-11-14 09:30:00,49.26,49.45,49.25,49.33,32700.0,39.7181,39.8713,39.7101,39.7746,32700.0
2014-11-14 09:40:00,49.31,49.35,49.23,49.26,12800.0,39.7584,39.7907,39.6939,39.7181,12800.0
2014-11-14 09:50:00,49.25,49.31,49.23,49.27,35600.0,39.7101,39.7584,39.6939,39.7262,35600.0
2014-11-14 10:00:00,49.28,49.33,49.28,49.32,10900.0,39.7342,39.7746,39.7342,39.7665,10900.0
2014-11-14 10:10:00,49.33,49.37,49.32,49.35,12300.0,39.7746,39.8068,39.7665,39.7907,12300.0
2014-11-14 10:20:00,49.34,49.35,49.25,49.27,15700.0,39.7826,39.7907,39.7101,39.7262,15700.0
2014-11-14 10:30:00,49.27,49.27,49.19,49.25,17100.0,39.7262,39.7262,39.6617,39.7101,17100.0
2014-11-14 10:40:00,49.24,49.29,49.24,49.29,13400.0,39.702,39.7423,39.702,39.7423,13400.0
2014-11-14 10:50:00,49.29,49.34,49.29,49.34,35300.0,39.7423,39.7826,39.7423,39.7826,35300.0
2014-11-14 11:00:00,49.34,49.34,49.27,49.27,20600.0,39.7826,39.7826,39.7262,39.7262,20600.0
2014-11-14 11:10:00,49.27,49.3,49.26,49.3,17000.0,39.7262,39.7504,39.7181,39.7504,17000.0
2014-11-14 11:20:00,49.31,49.31,49.28,49.29,17900.0,39.7584,39.7584,39.7342,39.7423,17900.0
2014-11-14 11:30:00,49.29,49.31,49.27,49.27,15300.0,39.7423,39.7584,39.7262,39.7262,15300.0
2014-11-14 11:40:00,49.26,49.27,49.19,49.19,11900.0,39.7181,39.7262,39.6617,39.6617,11900.0
2014-11-14 11:50:00,49.2,49.21,49.19,49.2,14300.0,39.6697,39.6778,39.6617,39.6697,14300.0
2014-11-14 12:00:00,49.2,49.22,49.19,49.2,12100.0,39.6697,39.6859,39.6617,39.6697,12100.0
2014-11-14 12:10:00,49.2,49.2,49.11,49.11,13700.0,39.6697,39.6697,39.5972,39.5972,13700.0
2014-11-14 12:20:00,49.12,49.19,49.12,49.19,13100.0,39.6052,39.6617,39.6052,39.6617,13100.0
2014-11-14 12:30:00,49.19,49.2,49.18,49.19,13900.0,39.6617,39.6697,39.6536,39.6617,13900.0
2014-11-14 12:40:00,49.2,49.2,49.16,49.17,11200.0,39.6697,39.6697,39.6375,39.6456,11200.0
2014-11-14 12:50:00,49.16,49.18,49.16,49.16,6500.0,39.6375,39.6536,39.6375,39.6375,6500.0
2014-11-14 13:00:00,49.16,49.18,49.15,49.16,18600.0,39.6375,39.6536,39.6294,39.6375,18600.0
2014-11-14 13:10:00,49.14,49.15,49.09,49.1,15200.0,39.6214,39.6294,39.581,39.5891,15200.0
2014-11-14 13:20:00,49.1,49.13,49.1,49.13,13400.0,39.5891,39.6133,39.5891,39.6133,13400.0
2014-11-14 13:30:00,49.13,49.13,49.08,49.08,8100.0,39.6133,39.6133,39.573,39.573,8100.0
2014-11-14 13:40:00,49.07,49.12,49.06,49.11,26800.0,39.5649,39.6052,39.5569,39.5972,26800.0
2014-11-14 13:50:00,49.11,49.11,49.04,49.04,11700.0,39.5972,39.5972,39.5407,39.5407,11700.0
2014-11-14 14:00:00,49.03,49.11,49.03,49.09,11300.0,39.5327,39.5972,39.5327,39.581,11300.0
2014-11-14 14:10:00,49.09,49.11,49.05,49.06,14300.0,39.581,39.5972,39.5488,39.5569,14300.0
2014-11-14 14:20:00,49.05,49.05,49.01,49.03,11200.0,39.5488,39.5488,39.5165,39.5327,11200.0
2014-11-14 14:30:00,49.03,49.08,49.03,49.08,17500.0,39.5327,39.573,39.5327,39.573,17500.0
2014-11-14 14:40:00,49.09,49.11,49.07,49.07,13400.0,39.581,39.5972,39.5649,39.5649,13400.0
2014-11-14 14:50:00,49.07,49.09,49.05,49.08,11800.0,39.5649,39.581,39.5488,39.573,11800.0
2014-11-14 15:00:00,49.08,49.09,49.05,49.08,19900.0,39.573,39.581,39.5488,39.573,19900.0
2014-11-14 15:10:00,49.08,49.09,49.05,49.07,22200.0,39.573,39.581,39.5488,39.5649,22200.0
2014-11-14 15:20:00,49.07,49.08,49.05,49.06,35200.0,39.5649,39.573,39.5488,39.5569,35200.0
2014-11-14 15:30:00,49.07,49.12,49.07,49.12,38900.0,39.5649,39.6052,39.5649,39.6052,38900.0
2014-11-14 15:40:00,49.12,49.15,49.09,49.12,65900.0,39.6052,39.6294,39.581,39.6052,65900.0
2014-11-14 15:50:00,49.12,49.12,49.09,49.11,129700.0,39.6052,39.6052,39.581,39.5972,129700.0
2014-11-17 09:30:00,49.03,49.16,49.0,49.16,36200.0,39.5327,39.6375,39.5085,39.6375,36200.0
2014-11-17 09:40:00,49.14,49.15,49.07,49.12,15800.0,39.6214,39.6294,39.5649,39.6052,15800.0
2014-11-17 09:50:00,49.12,49.14,49.04,49.1,14500.0,39.6052,39.6214,39.5407,39.5891,14500.0
2014-11-17 10:00:00,49.11,49.16,49.08,49.08,20400.0,39.5972,39.6375,39.573,39.573,20400.0
2014-11-17 10:10:00,49.08,49.12,49.05,49.1,18700.0,39.573,39.6052,39.5488,39.5891,18700.0
2014-11-17 10:20:00,49.1,49.15,49.09,49.12,18800.0,39.5891,39.6294,39.581,39.6052,18800.0
2014-11-17 10:30:00,49.13,49.13,49.07,49.1,14300.0,39.6133,39.6133,39.5649,39.5891,14300.0
2014-11-17 10:40:00,49.09,49.11,49.07,49.1,13000.0,39.581,39.5972,39.5649,39.5891,13000.0
2014-11-17 10:50:00,49.11,49.12,49.08,49.12,17400.0,39.5972,39.6052,39.573,39.6052,17400.0
2014-11-17 11:00:00,49.13,49.14,49.09,49.11,22800.0,39.6133,39.6214,39.581,39.5972,22800.0
2014-11-17 11:10:00,49.11,49.13,49.09,49.1,18600.0,39.5972,39.6133,39.581,39.5891,18600.0
2014-11-17 11:20:00,49.11,49.12,49.09,49.11,21800.0,39.5972,39.6052,39.581,39.5972,21800.0
2014-11-17 11:30:00,49.1,49.11,49.06,49.09,24000.0,39.5891,39.5972,39.5569,39.581,24000.0
2014-11-17 11:40:00,49.09,49.11,49.08,49.08,17000.0,39.581,39.5972,39.573,39.573,17000.0
2014-11-17 11:50:00,49.09,49.12,49.06,49.12,10800.0,39.581,39.6052,39.5569,39.6052,10800.0
2014-11-17 12:00:00,49.13,49.15,49.1,49.12,13200.0,39.6133,39.6294,39.5891,39.6052,13200.0
2014-11-17 12:10:00,49.13,49.15,49.1,49.14,20100.0,39.6133,39.6294,39.5891,39.6214,20100.0
2014-11-17 12:20:00,49.15,49.16,49.13,49.14,23900.0,39.6294,39.6375,39.6133,39.6214,23900.0
2014-11-17 12:30:00,49.14,49.15,49.13,49.14,11500.0,39.6214,39.6294,39.6133,39.6214,11500.0
2014-11-17 12:40:00,49.13,49.15,49.12,49.13,13300.0,39.6133,39.6294,39.6052,39.6133,13300.0
2014-11-17 12:50:00,49.12,49.15,49.12,49.13,18400.0,39.6052,39.6294,39.6052,39.6133,18400.0
2014-11-17 13:00:00,49.13,49.16,49.11,49.14,28900.0,39.6133,39.6375,39.5972,39.6214,28900.0
2014-11-17 13:10:00,49.14,49.14,49.1,49.11,21100.0,39.6214,39.6214,39.5891,39.5972,21100.0
2014-11-17 13:20:00,49.11,49.12,49.09,49.1,18800.0,39.5972,39.6052,39.581,39.5891,18800.0
2014-11-17 13:30:00,49.1,49.1,49.06,49.06,11600.0,39.5891,39.5891,39.5569,39.5569,11600.0
2014-11-17 13:40:00,49.07,49.09,49.06,49.06,17600.0,39.5649,39.581,39.5569,39.5569,17600.0
2014-11-17 13:50:00,49.07,49.09,49.07,49.09,7700.0,39.5649,39.581,39.5649,39.581,7700.0
2014-11-17 14:00:00,49.09,49.1,49.02,49.02,21400.0,39.581,39.5891,39.5246,39.5246,21400.0
2014-11-17 14:10:00,49.02,49.03,49.02,49.02,13700.0,39.5246,39.5327,39.5246,39.5246,13700.0
2014-11-17 14:20:00,49.02,49.03,49.0,49.0,12600.0,39.5246,39.5327,39.5085,39.5085,12600.0
2014-11-17 14:30:00,49.0,49.02,48.98,48.99,33100.0,39.5085,39.5246,39.4924,39.5004,33100.0
2014-11-17 14:40:00,48.99,49.0,48.98,48.99,14900.0,39.5004,39.5085,39.4924,39.5004,14900.0
2014-11-17 14:50:00,48.98,49.01,48.98,48.98,32800.0,39.4924,39.5165,39.4924,39.4924,32800.0
2014-11-17 15:00:00,48.99,49.03,48.98,49.03,36200.0,39.5004,39.5327,39.4924,39.5327,36200.0
2014-11-17 15:10:00,49.02,49.03,49.0,49.02,23800.0,39.5246,39.5327,39.5085,39.5246,23800.0
2014-11-17 15:20:00,49.01,49.08,49.01,49.08,23500.0,39.5165,39.573,39.5165,39.573,23500.0
2014-11-17 15:30:00,49.08,49.1,49.07,49.08,50100.0,39.573,39.5891,39.5649,39.573,50100.0
2014-11-17 15:40:00,49.08,49.09,49.06,49.08,46800.0,39.573,39.581,39.5569,39.573,46800.0
2014-11-17 15:50:00,49.08,49.1,49.07,49.08,137300.0,39.573,39.5891,39.5649,39.573,137300.0
2014-11-18 09:30:00,49.16,49.25,49.12,49.12,36700.0,39.6375,39.7101,39.6052,39.6052,36700.0
2014-11-18 09:40:00,49.14,49.27,49.13,49.21,22900.0,39.6214,39.7262,39.6133,39.6778,22900.0
2014-11-18 09:50:00,49.22,49.27,49.16,49.19,35700.0,39.6859,39.7262,39.6375,39.6617,35700.0
2014-11-18 10:00:00,49.2,49.24,49.17,49.21,27300.0,39.6697,39.702,39.6456,39.6778,27300.0
2014-11-18 10:10:00,49.21,49.21,49.16,49.16,29100.0,39.6778,39.6778,39.6375,39.6375,29100.0
2014-11-18 10:20:00,49.16,49.17,49.15,49.15,15000.0,39.6375,39.6456,39.6294,39.6294,15000.0
2014-11-18 10:30:00,49.15,49.22,49.15,49.2,29800.0,39.6294,39.6859,39.6294,39.6697,29800.0
2014-11-18 10:40:00,49.2,49.22,49.17,49.2,30300.0,39.6697,39.6859,39.6456,39.6697,30300.0
2014-11-18 10:50:00,49.2,49.22,49.17,49.19,38100.0,39.6697,39.6859,39.6456,39.6617,38100.0
2014-11-18 11:00:00,49.19,49.22,49.19,49.2,24200.0,39.6617,39.6859,39.6617,39.6697,24200.0
2014-11-18 11:10:00,49.2,49.21,49.19,49.19,20400.0,39.6697,39.6778,39.6617,39.6617,20400.0
2014-11-18 11:20:00,49.19,49.21,49.14,49.14,39100.0,39.6617,39.6778,39.6214,39.6214,39100.0
2014-11-18 11:30:00,49.15,49.22,49.13,49.2,59100.0,39.6294,39.6859,39.6133,39.6697,59100.0
2014-11-18 11:40:00,49.19,49.22,49.18,49.19,23000.0,39.6617,39.6859,39.6536,39.6617,23000.0
2014-11-18 11:50:00,49.19,49.2,49.18,49.2,12400.0,39.6617,39.6697,39.6536,39.6697,12400.0
2014-11-18 12:00:00,49.2,49.21,49.17,49.19,15700.0,39.6697,39.6778,39.6456,39.6617,15700.0
2014-11-18 12:10:00,49.2,49.21,49.18,49.19,17600.0,39.6697,39.6778,39.6536,39.6617,17600.0
2014-11-18 12:20:00,49.19,49.19,49.16,49.16,10600.0,39.6617,39.6617,39.6375,39.6375,10600.0
2014-11-18 12:30:00,49.16,49.19,49.14,49.14,19600.0,39.6375,39.6617,39.6214,39.6214,19600.0
2014-11-18 12:40:00,49.15,49.16,49.13,49.13,10600.0,39.6294,39.6375,39.6133,39.6133,10600.0
2014-11-18 12:50:00,49.13,49.14,49.1,49.11,18000.0,39.6133,39.6214,39.5891,39.5972,18000.0
2014-11-18 13:00:00,49.1,49.11,49.04,49.07,28300.0,39.5891,39.5972,39.5407,39.5649,28300.0
2014-11-18 13:10:00,49.07,49.13,49.06,49.12,14500.0,39.5649,39.6133,39.5569,39.6052,14500.0
2014-11-18 13:20:00,49.13,49.14,49.11,49.13,12700.0,39.6133,39.6214,39.5972,39.6133,12700.0
2014-11-18 13:30:00,49.13,49.13,49.12,49.12,9800.0,39.6133,39.6133,39.6052,39.6052,9800.0
2014-11-18 13:40:00,49.12,49.13,49.12,49.13,7300.0,39.6052,39.6133,39.6052,39.6133,7300.0
2014-11-18 13:50:00,49.13,49.17,49.12,49.17,14100.0,39.6133,39.6456,39.6052,39.6456,14100.0
2014-11-18 14:00:00,49.17,49.21,49.16,49.2,35900.0,39.6456,39.6778,39.6375,39.6697,35900.0
2014-11-18 14:10:00,49.2,49.21,49.18,49.18,18400.0,39.6697,39.6778,39.6536,39.6536,18400.0
2014-11-18 14:20:00,49.17,49.18,49.17,49.18,6900.0,39.6456,39.6536,39.6456,39.6536,6900.0
2014-11-18 14:30:00,49.18,49.19,49.16,49.18,18500.0,39.6536,39.6617,39.6375,39.6536,18500.0
2014-11-18 14:40:00,49.17,49.19,49.17,49.18,12700.0,39.6456,39.6617,39.6456,39.6536,12700.0
2014-11-18 14:50:00,49.18,49.18,49.15,49.16,19700.0,39.6536,39.6536,39.6294,39.6375,19700.0
2014-11-18 15:00:00,49.16,49.2,49.15,49.2,22000.0,39.6375,39.6697,39.6294,39.6697,22000.0
2014-11-18 15:10:00,49.2,49.2,49.18,49.19,22500.0,39.6697,39.6697,39.6536,39.6617,22500.0
2014-11-18 15:20:00,49.18,49.2,49.18,49.2,26400.0,39.6536,39.6697,39.6536,39.6697,26400.0
2014-11-18 15:30:00,49.2,49.21,49.18,49.2,44500.0,39.6697,39.6778,39.6536,39.6697,44500.0
2014-11-18 15:40:00,49.2,49.22,49.12,49.13,73900.0,39.6697,39.6859,39.6052,39.6133,73900.0
2014-11-18 15:50:00,49.13,49.13,49.08,49.11,91000.0,39.6133,39.6133,39.573,39.5972,91000.0
2014-11-19 09:30:00,49.07,49.07,48.69,48.71,47600.0,39.5649,39.5649,39.2585,39.2747,47600.0
2014-11-19 09:40:00,48.71,48.78,48.45,48.54,126400.0,39.2747,39.3311,39.065,39.1376,126400.0
2014-11-19 09:50:00,48.54,48.57,48.4,48.52,205800.0,39.1376,39.1618,39.0247,39.1215,205800.0
2014-11-19 10:00:00,48.52,48.52,48.42,48.51,103200.0,39.1215,39.1215,39.0408,39.1134,103200.0
2014-11-19 10:10:00,48.52,48.54,48.49,48.51,43700.0,39.1215,39.1376,39.0973,39.1134,43700.0
2014-11-19 10:20:00,48.51,48.53,48.49,48.49,23300.0,39.1134,39.1295,39.0973,39.0973,23300.0
2014-11-19 10:30:00,48.5,48.52,48.49,48.5,31300.0,39.1053,39.1215,39.0973,39.1053,31300.0
2014-11-19 10:40:00,48.5,48.5,48.42,48.43,123700.0,39.1053,39.1053,39.0408,39.0489,123700.0
2014-11-19 10:50:00,48.43,48.44,48.36,48.41,49800.0,39.0489,39.057,38.9925,39.0328,49800.0
2014-11-19 11:00:00,48.41,48.49,48.4,48.49,84300.0,39.0328,39.0973,39.0247,39.0973,84300.0
2014-11-19 11:10:00,48.49,48.56,48.48,48.54,66700.0,39.0973,39.1537,39.0892,39.1376,66700.0
2014-11-19 11:20:00,48.54,48.6,48.54,48.58,68600.0,39.1376,39.186,39.1376,39.1698,68600.0
2014-11-19 11:30:00,48.58,48.64,48.58,48.63,36800.0,39.1698,39.2182,39.1698,39.2102,36800.0
2014-11-19 11:40:00,48.62,48.64,48.6,48.61,20300.0,39.2021,39.2182,39.186,39.194,20300.0
2014-11-19 11:50:00,48.61,48.63,48.59,48.62,54600.0,39.194,39.2102,39.1779,39.2021,54600.0
2014-11-19 12:00:00,48.62,48.64,48.61,48.64,33400.0,39.2021,39.2182,39.194,39.2182,33400.0
2014-11-19 12:10:00,48.63,48.65,48.57,48.57,50600.0,39.2102,39.2263,39.1618,39.1618,50600.0
2014-11-19 12:20:00,48.58,48.6,48.55,48.56,38300.0,39.1698,39.186,39.1456,39.1537,38300.0
2014-11-19 12:30:00,48.57,48.57,48.56,48.57,15200.0,39.1618,39.1618,39.1537,39.1618,15200.0
2014-11-19 12:40:00,48.56,48.61,48.56,48.61,21400.0,39.1537,39.194,39.1537,39.194,21400.0
2014-11-19 12:50:00,48.61,48.64,48.6,48.63,26500.0,39.194,39.2182,39.186,39.2102,26500.0
2014-11-19 13:00:00,48.63,48.63,48.59,48.61,52900.0,39.2102,39.2102,39.1779,39.194,52900.0
2014-11-19 13:10:00,48.61,48.65,48.6,48.64,77800.0,39.194,39.2263,39.186,39.2182,77800.0
2014-11-19 13:20:00,48.64,48.64,48.59,48.59,58600.0,39.2182,39.2182,39.1779,39.1779,58600.0
2014-11-19 13:30:00,48.59,48.61,48.58,48.6,13600.0,39.1779,39.194,39.1698,39.186,13600.0
2014-11-19 13:40:00,48.6,48.6,48.52,48.53,59200.0,39.186,39.186,39.1215,39.1295,59200.0
2014-11-19 13:50:00,48.54,48.58,48.53,48.55,50400.0,39.1376,39.1698,39.1295,39.1456,50400.0
2014-11-19 14:00:00,48.56,48.63,48.55,48.57,53400.0,39.1537,39.2102,39.1456,39.1618,53400.0
2014-11-19 14:10:00,48.56,48.61,48.55,48.59,32800.0,39.1537,39.194,39.1456,39.1779,32800.0
2014-11-19 14:20:00,48.58,48.59,48.47,48.48,42300.0,39.1698,39.1779,39.0811,39.0892,42300.0
2014-11-19 14:30:00,48.48,48.54,48.47,48.51,36200.0,39.0892,39.1376,39.0811,39.1134,36200.0
2014-11-19 14:40:00,48.52,48.53,48.48,48.5,36500.0,39.1215,39.1295,39.0892,39.1053,36500.0
2014-11-19 14:50:00,48.49,48.58,48.49,48.56,28500.0,39.0973,39.1698,39.0973,39.1537,28500.0
2014-11-19 15:00:00,48.57,48.58,48.55,48.58,29600.0,39.1618,39.1698,39.1456,39.1698,29600.0
2014-11-19 15:10:00,48.58,48.62,48.57,48.61,76900.0,39.1698,39.2021,39.1618,39.194,76900.0
2014-11-19 15:20:00,48.62,48.62,48.57,48.57,68600.0,39.2021,39.2021,39.1618,39.1618,68600.0
2014-11-19 15:30:00,48.56,48.58,48.55,48.55,72300.0,39.1537,39.1698,39.1456,39.1456,72300.0
2014-11-19 15:40:00,48.55,48.6,48.52,48.58,178600.0,39.1456,39.186,39.1215,39.1698,178600.0
2014-11-19 15:50:00,48.58,48.59,48.55,48.56,215000.0,39.1698,39.1779,39.1456,39.1537,215000.0
2014-11-20 09:30:00,48.34,48.44,48.24,48.25,52200.0,38.9763,39.057,38.8957,38.9038,52200.0
2014-11-20 09:40:00,48.27,48.33,48.26,48.26,37100.0,38.9199,38.9683,38.9118,38.9118,37100.0
2014-11-20 09:50:00,48.26,48.28,48.24,48.27,55600.0,38.9118,38.9279,38.8957,38.9199,55600.0
2014-11-20 10:00:00,48.25,48.39,48.25,48.34,45700.0,38.9038,39.0166,38.9038,38.9763,45700.0
2014-11-20 10:10:00,48.34,48.34,48.29,48.32,21300.0,38.9763,38.9763,38.936,38.9602,21300.0
2014-11-20 10:20:00,48.31,48.36,48.31,48.34,22000.0,38.9521,38.9925,38.9521,38.9763,22000.0
2014-11-20 10:30:00,48.34,48.35,48.29,48.3,85100.0,38.9763,38.9844,38.936,38.9441,85100.0
2014-11-20 10:40:00,48.3,48.31,48.25,48.26,64900.0,38.9441,38.9521,38.9038,38.9118,64900.0
2014-11-20 10:50:00,48.27,48.29,48.25,48.26,65900.0,38.9199,38.936,38.9038,38.9118,65900.0
2014-11-20 11:00:00,48.27,48.35,48.27,48.32,67100.0,38.9199,38.9844,38.9199,38.9602,67100.0
2014-11-20 11:10:00,48.32,48.35,48.31,48.33,84200.0,38.9602,38.9844,38.9521,38.9683,84200.0
2014-11-20 11:20:00,48.33,48.34,48.3,48.3,22900.0,38.9683,38.9763,38.9441,38.9441,22900.0
2014-11-20 11:30:00,48.3,48.31,48.29,48.3,20800.0,38.9441,38.9521,38.936,38.9441,20800.0
2014-11-20 11:40:00,48.3,48.32,48.3,48.31,28300.0,38.9441,38.9602,38.9441,38.9521,28300.0
2014-11-20 11:50:00,48.3,48.31,48.29,48.3,27400.0,38.9441,38.9521,38.936,38.9441,27400.0
2014-11-20 12:00:00,48.3,48.31,48.29,48.3,16100.0,38.9441,38.9521,38.936,38.9441,16100.0
2014-11-20 12:10:00,48.3,48.33,48.29,48.32,17200.0,38.9441,38.9683,38.936,38.9602,17200.0
2014-11-20 12:20:00,48.33,48.33,48.3,48.31,28100.0,38.9683,38.9683,38.9441,38.9521,28100.0
2014-11-20 12:30:00,48.32,48.33,48.31,48.33,10000.0,38.9602,38.9683,38.9521,38.9683,10000.0
2014-11-20 12:40:00,48.33,48.33,48.29,48.31,18100.0,38.9683,38.9683,38.936,38.9521,18100.0
2014-11-20 12:50:00,48.31,48.33,48.3,48.33,10600.0,38.9521,38.9683,38.9441,38.9683,10600.0
2014-11-20 13:00:00,48.33,48.33,48.32,48.33,12100.0,38.9683,38.9683,38.9602,38.9683,12100.0
2014-11-20 13:10:00,48.33,48.33,48.32,48.33,15100.0,38.9683,38.9683,38.9602,38.9683,15100.0
2014-11-20 13:20:00,48.33,48.33,48.32,48.33,8200.0,38.9683,38.9683,38.9602,38.9683,8200.0
2014-11-20 13:30:00,48.33,48.34,48.32,48.32,26700.0,38.9683,38.9763,38.9602,38.9602,26700.0
2014-11-20 13:40:00,48.33,48.33,48.32,48.33,9400.0,38.9683,38.9683,38.9602,38.9683,9400.0
2014-11-20 13:50:00,48.33,48.33,48.31,48.33,22500.0,38.9683,38.9683,38.9521,38.9683,22500.0
2014-11-20 14:00:00,48.32,48.33,48.31,48.33,28200.0,38.9602,38.9683,38.9521,38.9683,28200.0
2014-11-20 14:10:00,48.33,48.33,48.31,48.32,45000.0,38.9683,38.9683,38.9521,38.9602,45000.0
2014-11-20 14:20:00,48.32,48.33,48.31,48.32,28000.0,38.9602,38.9683,38.9521,38.9602,28000.0
2014-11-20 14:30:00,48.32,48.32,48.29,48.3,31800.0,38.9602,38.9602,38.936,38.9441,31800.0
2014-11-20 14:40:00,48.3,48.3,48.25,48.25,24500.0,38.9441,38.9441,38.9038,38.9038,24500.0
2014-11-20 14:50:00,48.26,48.27,48.25,48.26,32200.0,38.9118,38.9199,38.9038,38.9118,32200.0
2014-11-20 15:00:00,48.26,48.27,48.25,48.25,43700.0,38.9118,38.9199,38.9038,38.9038,43700.0
2014-11-20 15:10:00,48.25,48.27,48.25,48.27,58000.0,38.9038,38.9199,38.9038,38.9199,58000.0
2014-11-20 15:20:00,48.26,48.3,48.23,48.25,113400.0,38.9118,38.9441,38.8876,38.9038,113400.0
2014-11-20 15:30:00,48.25,48.3,48.2,48.3,221200.0,38.9038,38.9441,38.8634,38.9441,221200.0
2014-11-20 15:40:00,48.3,48.32,48.28,48.3,104700.0,38.9441,38.9602,38.9279,38.9441,104700.0
2014-11-20 15:50:00,48.31,48.33,48.3,48.32,212500.0,38.9521,38.9683,38.9441,38.9602,212500.0
2014-11-21 09:30:00,48.78,48.78,48.54,48.62,186000.0,39.3311,39.3311,39.1376,39.2021,186000.0
2014-11-21 09:40:00,48.61,48.62,48.53,48.58,32600.0,39.194,39.2021,39.1295,39.1698,32600.0
2014-11-21 09:50:00,48.58,48.63,48.58,48.6,40300.0,39.1698,39.2102,39.1698,39.186,40300.0
2014-11-21 10:00:00,48.6,48.61,48.55,48.56,21400.0,39.186,39.194,39.1456,39.1537,21400.0
2014-11-21 10:10:00,48.55,48.56,48.51,48.51,36900.0,39.1456,39.1537,39.1134,39.1134,36900.0
2014-11-21 10:20:00,48.51,48.53,48.48,48.49,40800.0,39.1134,39.1295,39.0892,39.0973,40800.0
2014-11-21 10:30:00,48.49,48.49,48.47,48.48,34900.0,39.0973,39.0973,39.0811,39.0892,34900.0
2014-11-21 10:40:00,48.48,48.48,48.46,48.47,25400.0,39.0892,39.0892,39.0731,39.0811,25400.0
2014-11-21 10:50:00,48.46,48.47,48.46,48.47,30600.0,39.0731,39.0811,39.0731,39.0811,30600.0
2014-11-21 11:00:00,48.47,48.47,48.46,48.47,22200.0,39.0811,39.0811,39.0731,39.0811,22200.0
2014-11-21 11:10:00,48.47,48.47,48.46,48.47,21800.0,39.0811,39.0811,39.0731,39.0811,21800.0
2014-11-21 11:20:00,48.46,48.47,48.42,48.45,48200.0,39.0731,39.0811,39.0408,39.065,48200.0
2014-11-21 11:30:00,48.45,48.45,48.42,48.42,29100.0,39.065,39.065,39.0408,39.0408,29100.0
2014-11-21 11:40:00,48.41,48.46,48.41,48.43,28200.0,39.0328,39.0731,39.0328,39.0489,28200.0
2014-11-21 11:50:00,48.43,48.45,48.42,48.44,30400.0,39.0489,39.065,39.0408,39.057,30400.0
2014-11-21 12:00:00,48.44,48.44,48.42,48.44,15400.0,39.057,39.057,39.0408,39.057,15400.0
2014-11-21 12:10:00,48.45,48.46,48.4,48.4,20500.0,39.065,39.0731,39.0247,39.0247,20500.0
2014-11-21 12:20:00,48.4,48.46,48.4,48.43,22500.0,39.0247,39.0731,39.0247,39.0489,22500.0
2014-11-21 12:30:00,48.43,48.46,48.39,48.45,24400.0,39.0489,39.0731,39.0166,39.065,24400.0
2014-11-21 12:40:00,48.44,48.44,48.42,48.42,10000.0,39.057,39.057,39.0408,39.0408,10000.0
2014-11-21 12:50:00,48.42,48.43,48.41,48.41,14000.0,39.0408,39.0489,39.0328,39.0328,14000.0
2014-11-21 13:00:00,48.41,48.41,48.39,48.4,10700.0,39.0328,39.0328,39.0166,39.0247,10700.0
2014-11-21 13:10:00,48.4,48.41,48.38,48.39,21200.0,39.0247,39.0328,39.0086,39.0166,21200.0
2014-11-21 13:20:00,48.38,48.41,48.37,48.39,22700.0,39.0086,39.0328,39.0005,39.0166,22700.0
2014-11-21 13:30:00,48.38,48.42,48.37,48.42,15000.0,39.0086,39.0408,39.0005,39.0408,15000.0
2014-11-21 13:40:00,48.41,48.48,48.41,48.48,22800.0,39.0328,39.0892,39.0328,39.0892,22800.0
2014-11-21 13:50:00,48.48,48.52,48.47,48.5,21200.0,39.0892,39.1215,39.0811,39.1053,21200.0
2014-11-21 14:00:00,48.51,48.51,48.49,48.5,37000.0,39.1134,39.1134,39.0973,39.1053,37000.0
2014-11-21 14:10:00,48.5,48.53,48.49,48.52,97900.0,39.1053,39.1295,39.0973,39.1215,97900.0
2014-11-21 14:20:00,48.5,48.51,48.48,48.48,26900.0,39.1053,39.1134,39.0892,39.0892,26900.0
2014-11-21 14:30:00,48.48,48.5,48.42,48.5,42300.0,39.0892,39.1053,39.0408,39.1053,42300.0
2014-11-21 14:40:00,48.49,48.53,48.49,48.51,35600.0,39.0973,39.1295,39.0973,39.1134,35600.0
2014-11-21 14:50:00,48.51,48.55,48.5,48.55,25300.0,39.1134,39.1456,39.1053,39.1456,25300.0
2014-11-21 15:00:00,48.55,48.58,48.54,48.58,37200.0,39.1456,39.1698,39.1376,39.1698,37200.0
2014-11-21 15:10:00,48.58,48.61,48.57,48.58,57500.0,39.1698,39.194,39.1618,39.1698,57500.0
2014-11-21 15:20:00,48.58,48.59,48.51,48.53,79400.0,39.1698,39.1779,39.1134,39.1295,79400.0
2014-11-21 15:30:00,48.53,48.54,48.51,48.53,62200.0,39.1295,39.1376,39.1134,39.1295,62200.0
2014-11-21 15:40:00,48.53,48.55,48.48,48.48,80000.0,39.1295,39.1456,39.0892,39.0892,80000.0
2014-11-21 15:50:00,48.49,48.53,48.49,48.53,201100.0,39.0973,39.1295,39.0973,39.1295,201100.0
2014-11-24 09:30:00,48.5,48.68,48.42,48.65,43800.0,39.1053,39.2505,39.0408,39.2263,43800.0
2014-11-24 09:40:00,48.66,48.66,48.53,48.53,15300.0,39.2343,39.2343,39.1295,39.1295,15300.0
2014-11-24 09:50:00,48.54,48.6,48.51,48.57,19700.0,39.1376,39.186,39.1134,39.1618,19700.0
2014-11-24 10:00:00,48.56,48.57,48.46,48.46,19200.0,39.1537,39.1618,39.0731,39.0731,19200.0
2014-11-24 10:10:00,48.48,48.51,48.46,48.5,13300.0,39.0892,39.1134,39.0731,39.1053,13300.0
2014-11-24 10:20:00,48.5,48.52,48.49,48.52,24100.0,39.1053,39.1215,39.0973,39.1215,24100.0
2014-11-24 10:30:00,48.52,48.57,48.51,48.54,48100.0,39.1215,39.1618,39.1134,39.1376,48100.0
2014-11-24 10:40:00,48.55,48.69,48.55,48.68,30300.0,39.1456,39.2585,39.1456,39.2505,30300.0
2014-11-24 10:50:00,48.68,48.7,48.66,48.69,26900.0,39.2505,39.2666,39.2343,39.2585,26900.0
2014-11-24 11:00:00,48.7,48.72,48.66,48.66,19700.0,39.2666,39.2827,39.2343,39.2343,19700.0
2014-11-24 11:10:00,48.67,48.68,48.64,48.67,18600.0,39.2424,39.2505,39.2182,39.2424,18600.0
2014-11-24 11:20:00,48.67,48.68,48.64,48.65,25900.0,39.2424,39.2505,39.2182,39.2263,25900.0
2014-11-24 11:30:00,48.64,48.68,48.64,48.66,25600.0,39.2182,39.2505,39.2182,39.2343,25600.0
2014-11-24 11:40:00,48.67,48.67,48.65,48.66,11700.0,39.2424,39.2424,39.2263,39.2343,11700.0
2014-11-24 11:50:00,48.67,48.68,48.66,48.66,10800.0,39.2424,39.2505,39.2343,39.2343,10800.0
2014-11-24 12:00:00,48.65,48.67,48.64,48.67,8600.0,39.2263,39.2424,39.2182,39.2424,8600.0
2014-11-24 12:10:00,48.66,48.67,48.65,48.67,10000.0,39.2343,39.2424,39.2263,39.2424,10000.0
2014-11-24 12:20:00,48.67,48.74,48.66,48.71,143300.0,39.2424,39.2988,39.2343,39.2747,143300.0
2014-11-24 12:30:00,48.71,48.76,48.68,48.69,98800.0,39.2747,39.315,39.2505,39.2585,98800.0
2014-11-24 12:40:00,48.68,48.71,48.68,48.7,18500.0,39.2505,39.2747,39.2505,39.2666,18500.0
2014-11-24 12:50:00,48.7,48.71,48.69,48.71,17500.0,39.2666,39.2747,39.2585,39.2747,17500.0
2014-11-24 13:00:00,48.71,48.76,48.68,48.76,23300.0,39.2747,39.315,39.2505,39.315,23300.0
2014-11-24 13:10:00,48.76,48.77,48.71,48.71,24300.0,39.315,39.323,39.2747,39.2747,24300.0
2014-11-24 13:20:00,48.71,48.71,48.7,48.71,14500.0,39.2747,39.2747,39.2666,39.2747,14500.0
2014-11-24 13:30:00,48.7,48.71,48.69,48.69,11500.0,39.2666,39.2747,39.2585,39.2585,11500.0
2014-11-24 13:40:00,48.69,48.7,48.65,48.69,20300.0,39.2585,39.2666,39.2263,39.2585,20300.0
2014-11-24 13:50:00,48.69,48.7,48.68,48.7,7600.0,39.2585,39.2666,39.2505,39.2666,7600.0
2014-11-24 14:00:00,48.7,48.7,48.68,48.7,30400.0,39.2666,39.2666,39.2505,39.2666,30400.0
2014-11-24 14:10:00,48.7,48.71,48.69,48.69,10400.0,39.2666,39.2747,39.2585,39.2585,10400.0
2014-11-24 14:20:00,48.69,48.7,48.69,48.69,12900.0,39.2585,39.2666,39.2585,39.2585,12900.0
2014-11-24 14:30:00,48.7,48.7,48.66,48.69,75200.0,39.2666,39.2666,39.2343,39.2585,75200.0
2014-11-24 14:40:00,48.68,48.71,48.67,48.71,40000.0,39.2505,39.2747,39.2424,39.2747,40000.0
2014-11-24 14:50:00,48.71,48.74,48.68,48.7,50200.0,39.2747,39.2988,39.2505,39.2666,50200.0
2014-11-24 15:00:00,48.7,48.7,48.64,48.65,30400.0,39.2666,39.2666,39.2182,39.2263,30400.0
2014-11-24 15:10:00,48.65,48.65,48.6,48.62,29100.0,39.2263,39.2263,39.186,39.2021,29100.0
2014-11-24 15:20:00,48.62,48.65,48.61,48.65,29300.0,39.2021,39.2263,39.194,39.2263,29300.0
2014-11-24 15:30:00,48.65,48.67,48.64,48.67,28400.0,39.2263,39.2424,39.2182,39.2424,28400.0
2014-11-24 15:40:00,48.67,48.67,48.65,48.66,45100.0,39.2424,39.2424,39.2263,39.2343,45100.0
2014-11-24 15:50:00,48.67,48.68,48.65,48.67,84200.0,39.2424,39.2505,39.2263,39.2424,84200.0
2014-11-25 09:30:00,48.7,48.75,48.65,48.66,34200.0,39.2666,39.3069,39.2263,39.2343,34200.0
2014-11-25 09:40:00,48.68,48.68,48.54,48.57,24300.0,39.2505,39.2505,39.1376,39.1618,24300.0
2014-11-25 09:50:00,48.58,48.59,48.45,48.45,46100.0,39.1698,39.1779,39.065,39.065,46100.0
2014-11-25 10:00:00,48.45,48.49,48.4,48.41,54400.0,39.065,39.0973,39.0247,39.0328,54400.0
2014-11-25 10:10:00,48.42,48.43,48.37,48.39,33200.0,39.0408,39.0489,39.0005,39.0166,33200.0
2014-11-25 10:20:00,48.38,48.4,48.36,48.37,33700.0,39.0086,39.0247,38.9925,39.0005,33700.0
2014-11-25 10:30:00,48.38,48.4,48.37,48.38,19900.0,39.0086,39.0247,39.0005,39.0086,19900.0
2014-11-25 10:40:00,48.38,48.49,48.38,48.47,38100.0,39.0086,39.0973,39.0086,39.0811,38100.0
2014-11-25 10:50:00,48.48,48.49,48.44,48.46,17500.0,39.0892,39.0973,39.057,39.0731,17500.0
2014-11-25 11:00:00,48.46,48.47,48.43,48.43,17100.0,39.0731,39.0811,39.0489,39.0489,17100.0
2014-11-25 11:10:00,48.42,48.45,48.41,48.42,20600.0,39.0408,39.065,39.0328,39.0408,20600.0
2014-11-25 11:20:00,48.41,48.44,48.4,48.41,31300.0,39.0328,39.057,39.0247,39.0328,31300.0
2014-11-25 11:30:00,48.41,48.51,48.4,48.47,58800.0,39.0328,39.1134,39.0247,39.0811,58800.0
2014-11-25 11:40:00,48.47,48.54,48.43,48.53,48700.0,39.0811,39.1376,39.0489,39.1295,48700.0
2014-11-25 11:50:00,48.54,48.54,48.51,48.54,20200.0,39.1376,39.1376,39.1134,39.1376,20200.0
2014-11-25 12:00:00,48.54,48.56,48.49,48.5,28600.0,39.1376,39.1537,39.0973,39.1053,28600.0
2014-11-25 12:10:00,48.51,48.52,48.5,48.51,12300.0,39.1134,39.1215,39.1053,39.1134,12300.0
2014-11-25 12:20:00,48.51,48.59,48.51,48.56,35400.0,39.1134,39.1779,39.1134,39.1537,35400.0
2014-11-25 12:30:00,48.56,48.58,48.55,48.55,19600.0,39.1537,39.1698,39.1456,39.1456,19600.0
2014-11-25 12:40:00,48.56,48.57,48.54,48.55,29700.0,39.1537,39.1618,39.1376,39.1456,29700.0
2014-11-25 12:50:00,48.55,48.57,48.55,48.56,12600.0,39.1456,39.1618,39.1456,39.1537,12600.0
2014-11-25 13:00:00,48.57,48.57,48.55,48.55,13600.0,39.1618,39.1618,39.1456,39.1456,13600.0
2014-11-25 13:10:00,48.55,48.56,48.52,48.53,19800.0,39.1456,39.1537,39.1215,39.1295,19800.0
2014-11-25 13:20:00,48.54,48.61,48.53,48.61,38000.0,39.1376,39.194,39.1295,39.194,38000.0
2014-11-25 13:30:00,48.61,48.62,48.55,48.55,37700.0,39.194,39.2021,39.1456,39.1456,37700.0
2014-11-25 13:40:00,48.55,48.58,48.55,48.58,25400.0,39.1456,39.1698,39.1456,39.1698,25400.0
2014-11-25 13:50:00,48.57,48.57,48.54,48.55,23600.0,39.1618,39.1618,39.1376,39.1456,23600.0
2014-11-25 14:00:00,48.56,48.57,48.53,48.55,32700.0,39.1537,39.1618,39.1295,39.1456,32700.0
2014-11-25 14:10:00,48.55,48.56,48.55,48.55,7700.0,39.1456,39.1537,39.1456,39.1456,7700.0
2014-11-25 14:20:00,48.55,48.57,48.49,48.53,64700.0,39.1456,39.1618,39.0973,39.1295,64700.0
2014-11-25 14:30:00,48.52,48.53,48.49,48.52,32300.0,39.1215,39.1295,39.0973,39.1215,32300.0
2014-11-25 14:40:00,48.52,48.53,48.5,48.5,26500.0,39.1215,39.1295,39.1053,39.1053,26500.0
2014-11-25 14:50:00,48.5,48.51,48.45,48.45,65500.0,39.1053,39.1134,39.065,39.065,65500.0
2014-11-25 15:00:00,48.45,48.53,48.45,48.52,40700.0,39.065,39.1295,39.065,39.1215,40700.0
2014-11-25 15:10:00,48.51,48.52,48.49,48.51,32300.0,39.1134,39.1215,39.0973,39.1134,32300.0
2014-11-25 15:20:00,48.51,48.56,48.49,48.52,73800.0,39.1134,39.1537,39.0973,39.1215,73800.0
2014-11-25 15:30:00,48.52,48.53,48.5,48.51,83800.0,39.1215,39.1295,39.1053,39.1134,83800.0
2014-11-25 15:40:00,48.52,48.52,48.49,48.5,106900.0,39.1215,39.1215,39.0973,39.1053,106900.0
2014-11-25 15:50:00,48.5,48.56,48.49,48.5,407800.0,39.1053,39.1537,39.0973,39.1053,407800.0
2014-11-26 09:30:00,48.58,48.73,48.55,48.69,64100.0,39.1698,39.2908,39.1456,39.2585,64100.0
2014-11-26 09:40:00,48.7,48.77,48.64,48.65,45800.0,39.2666,39.323,39.2182,39.2263,45800.0
2014-11-26 09:50:00,48.65,48.8,48.64,48.75,66900.0,39.2263,39.3472,39.2182,39.3069,66900.0
2014-11-26 10:00:00,48.75,48.79,48.68,48.73,58300.0,39.3069,39.3392,39.2505,39.2908,58300.0
2014-11-26 10:10:00,48.72,48.73,48.7,48.72,22400.0,39.2827,39.2908,39.2666,39.2827,22400.0
2014-11-26 10:20:00,48.71,48.77,48.7,48.75,47500.0,39.2747,39.323,39.2666,39.3069,47500.0
2014-11-26 10:30:00,48.76,48.81,48.73,48.78,156800.0,39.315,39.3553,39.2908,39.3311,156800.0
2014-11-26 10:40:00,48.77,48.79,48.74,48.78,47700.0,39.323,39.3392,39.2988,39.3311,47700.0
2014-11-26 10:50:00,48.78,48.81,48.77,48.79,22900.0,39.3311,39.3553,39.323,39.3392,22900.0
2014-11-26 11:00:00,48.78,48.81,48.75,48.81,24400.0,39.3311,39.3553,39.3069,39.3553,24400.0
2014-11-26 11:10:00,48.8,48.81,48.75,48.76,23600.0,39.3472,39.3553,39.3069,39.315,23600.0
2014-11-26 11:20:00,48.75,48.78,48.71,48.72,37600.0,39.3069,39.3311,39.2747,39.2827,37600.0
2014-11-26 11:30:00,48.73,48.77,48.72,48.74,24700.0,39.2908,39.323,39.2827,39.2988,24700.0
2014-11-26 11:40:00,48.74,48.77,48.72,48.73,14400.0,39.2988,39.323,39.2827,39.2908,14400.0
2014-11-26 11:50:00,48.74,48.74,48.7,48.72,18500.0,39.2988,39.2988,39.2666,39.2827,18500.0
2014-11-26 12:00:00,48.72,48.75,48.71,48.73,38000.0,39.2827,39.3069,39.2747,39.2908,38000.0
2014-11-26 12:10:00,48.73,48.75,48.72,48.75,43300.0,39.2908,39.3069,39.2827,39.3069,43300.0
2014-11-26 12:20:00,48.74,48.77,48.74,48.77,22800.0,39.2988,39.323,39.2988,39.323,22800.0
2014-11-26 12:30:00,48.77,48.78,48.74,48.75,22700.0,39.323,39.3311,39.2988,39.3069,22700.0
2014-11-26 12:40:00,48.75,48.76,48.73,48.75,30600.0,39.3069,39.315,39.2908,39.3069,30600.0
2014-11-26 12:50:00,48.75,48.76,48.7,48.73,35400.0,39.3069,39.315,39.2666,39.2908,35400.0
2014-11-26 13:00:00,48.72,48.75,48.72,48.73,15500.0,39.2827,39.3069,39.2827,39.2908,15500.0
2014-11-26 13:10:00,48.73,48.75,48.72,48.74,23800.0,39.2908,39.3069,39.2827,39.2988,23800.0
2014-11-26 13:20:00,48.75,48.77,48.71,48.73,45300.0,39.3069,39.323,39.2747,39.2908,45300.0
2014-11-26 13:30:00,48.72,48.78,48.72,48.77,25700.0,39.2827,39.3311,39.2827,39.323,25700.0
2014-11-26 13:40:00,48.77,48.78,48.72,48.74,34600.0,39.323,39.3311,39.2827,39.2988,34600.0
2014-11-26 13:50:00,48.74,48.76,48.74,48.76,14000.0,39.2988,39.315,39.2988,39.315,14000.0
2014-11-26 14:00:00,48.76,48.77,48.72,48.72,23700.0,39.315,39.323,39.2827,39.2827,23700.0
2014-11-26 14:10:00,48.72,48.77,48.7,48.77,24500.0,39.2827,39.323,39.2666,39.323,24500.0
2014-11-26 14:20:00,48.77,48.78,48.74,48.76,27600.0,39.323,39.3311,39.2988,39.315,27600.0
2014-11-26 14:30:00,48.77,48.77,48.73,48.75,34300.0,39.323,39.323,39.2908,39.3069,34300.0
2014-11-26 14:40:00,48.75,48.77,48.74,48.75,9700.0,39.3069,39.323,39.2988,39.3069,9700.0
2014-11-26 14:50:00,48.75,48.75,48.73,48.74,16200.0,39.3069,39.3069,39.2908,39.2988,16200.0
2014-11-26 15:00:00,48.74,48.75,48.73,48.75,15900.0,39.2988,39.3069,39.2908,39.3069,15900.0
2014-11-26 15:10:00,48.74,48.76,48.73,48.75,26700.0,39.2988,39.315,39.2908,39.3069,26700.0
2014-11-26 15:20:00,48.75,48.77,48.74,48.76,31300.0,39.3069,39.323,39.2988,39.315,31300.0
2014-11-26 15:30:00,48.76,48.77,48.71,48.72,44500.0,39.315,39.323,39.2747,39.2827,44500.0
2014-11-26 15:40:00,48.73,48.76,48.72,48.73,65400.0,39.2908,39.315,39.2827,39.2908,65400.0
2014-11-26 15:50:00,48.74,48.74,48.69,48.7,218500.0,39.2988,39.2988,39.2585,39.2666,218500.0
2014-11-28 09:30:00,48.88,49.02,48.75,49.01,80800.0,39.4117,39.5246,39.3069,39.5165,80800.0
2014-11-28 09:40:00,49.0,49.19,48.96,49.19,44800.0,39.5085,39.6617,39.4762,39.6617,44800.0
2014-11-28 09:50:00,49.2,49.2,49.12,49.16,35100.0,39.6697,39.6697,39.6052,39.6375,35100.0
2014-11-28 10:00:00,49.15,49.22,49.13,49.21,86300.0,39.6294,39.6859,39.6133,39.6778,86300.0
2014-11-28 10:10:00,49.22,49.26,49.18,49.2,41600.0,39.6859,39.7181,39.6536,39.6697,41600.0
2014-11-28 10:20:00,49.19,49.23,49.19,49.19,24000.0,39.6617,39.6939,39.6617,39.6617,24000.0
2014-11-28 10:30:00,49.2,49.23,49.13,49.13,65300.0,39.6697,39.6939,39.6133,39.6133,65300.0
2014-11-28 10:40:00,49.13,49.13,49.09,49.12,39800.0,39.6133,39.6133,39.581,39.6052,39800.0
2014-11-28 10:50:00,49.11,49.12,49.03,49.04,25700.0,39.5972,39.6052,39.5327,39.5407,25700.0
2014-11-28 11:00:00,49.04,49.05,48.97,48.98,32400.0,39.5407,39.5488,39.4843,39.4924,32400.0
2014-11-28 11:10:00,48.98,48.98,48.93,48.94,27100.0,39.4924,39.4924,39.452,39.4601,27100.0
2014-11-28 11:20:00,48.93,48.96,48.87,48.88,30300.0,39.452,39.4762,39.4037,39.4117,30300.0
2014-11-28 11:30:00,48.88,48.89,48.8,48.85,23000.0,39.4117,39.4198,39.3472,39.3875,23000.0
2014-11-28 11:40:00,48.84,48.85,48.74,48.76,17100.0,39.3795,39.3875,39.2988,39.315,17100.0
2014-11-28 11:50:00,48.75,48.78,48.74,48.75,17500.0,39.3069,39.3311,39.2988,39.3069,17500.0
2014-11-28 12:00:00,48.75,48.76,48.73,48.75,23400.0,39.3069,39.315,39.2908,39.3069,23400.0
2014-11-28 12:10:00,48.75,48.76,48.74,48.75,14700.0,39.3069,39.315,39.2988,39.3069,14700.0
2014-11-28 12:20:00,48.75,48.76,48.72,48.72,25700.0,39.3069,39.315,39.2827,39.2827,25700.0
2014-11-28 12:30:00,48.72,48.74,48.7,48.71,49500.0,39.2827,39.2988,39.2666,39.2747,49500.0
2014-11-28 12:40:00,48.71,48.71,48.67,48.7,90600.0,39.2747,39.2747,39.2424,39.2666,90600.0
2014-11-28 12:50:00,48.7,48.75,48.69,48.74,108000.0,39.2666,39.3069,39.2585,39.2988,108000.0
2014-12-01 09:30:00,48.73,48.79,48.61,48.72,70700.0,39.2908,39.3392,39.194,39.2827,70700.0
2014-12-01 09:40:00,48.71,48.76,48.56,48.59,57600.0,39.2747,39.315,39.1537,39.1779,57600.0
2014-12-01 09:50:00,48.6,48.66,48.58,48.62,30300.0,39.186,39.2343,39.1698,39.2021,30300.0
2014-12-01 10:00:00,48.63,48.71,48.62,48.65,35100.0,39.2102,39.2747,39.2021,39.2263,35100.0
2014-12-01 10:10:00,48.65,48.72,48.63,48.69,71500.0,39.2263,39.2827,39.2102,39.2585,71500.0
2014-12-01 10:20:00,48.7,48.78,48.7,48.76,30000.0,39.2666,39.3311,39.2666,39.315,30000.0
2014-12-01 10:30:00,48.75,48.76,48.68,48.7,47300.0,39.3069,39.315,39.2505,39.2666,47300.0
2014-12-01 10:40:00,48.7,48.72,48.67,48.69,35600.0,39.2666,39.2827,39.2424,39.2585,35600.0
2014-12-01 10:50:00,48.69,48.7,48.59,48.6,75300.0,39.2585,39.2666,39.1779,39.186,75300.0
2014-12-01 11:00:00,48.59,48.61,48.56,48.57,33500.0,39.1779,39.194,39.1537,39.1618,33500.0
2014-12-01 11:10:00,48.57,48.61,48.55,48.59,31400.0,39.1618,39.194,39.1456,39.1779,31400.0
2014-12-01 11:20:00,48.6,48.68,48.59,48.67,22200.0,39.186,39.2505,39.1779,39.2424,22200.0
2014-12-01 11:30:00,48.66,48.69,48.6,48.61,40600.0,39.2343,39.2585,39.186,39.194,40600.0
2014-12-01 11:40:00,48.59,48.7,48.58,48.69,25700.0,39.1779,39.2666,39.1698,39.2585,25700.0
2014-12-01 11:50:00,48.69,48.7,48.63,48.63,14000.0,39.2585,39.2666,39.2102,39.2102,14000.0
2014-12-01 12:00:00,48.62,48.63,48.57,48.6,16300.0,39.2021,39.2102,39.1618,39.186,16300.0
2014-12-01 12:10:00,48.59,48.61,48.55,48.58,30800.0,39.1779,39.194,39.1456,39.1698,30800.0
2014-12-01 12:20:00,48.58,48.61,48.58,48.59,15200.0,39.1698,39.194,39.1698,39.1779,15200.0
2014-12-01 12:30:00,48.6,48.62,48.59,48.59,21200.0,39.186,39.2021,39.1779,39.1779,21200.0
2014-12-01 12:40:00,48.59,48.62,48.56,48.57,15100.0,39.1779,39.2021,39.1537,39.1618,15100.0
2014-12-01 12:50:00,48.58,48.61,48.58,48.6,45800.0,39.1698,39.194,39.1698,39.186,45800.0
2014-12-01 13:00:00,48.6,48.61,48.57,48.58,19700.0,39.186,39.194,39.1618,39.1698,19700.0
2014-12-01 13:10:00,48.57,48.6,48.57,48.58,13000.0,39.1618,39.186,39.1618,39.1698,13000.0
2014-12-01 13:20:00,48.58,48.6,48.57,48.59,16200.0,39.1698,39.186,39.1618,39.1779,16200.0
2014-12-01 13:30:00,48.6,48.67,48.6,48.66,26300.0,39.186,39.2424,39.186,39.2343,26300.0
2014-12-01 13:40:00,48.67,48.68,48.64,48.66,19900.0,39.2424,39.2505,39.2182,39.2343,19900.0
2014-12-01 13:50:00,48.65,48.66,48.62,48.65,15700.0,39.2263,39.2343,39.2021,39.2263,15700.0
2014-12-01 14:00:00,48.65,48.66,48.62,48.64,22800.0,39.2263,39.2343,39.2021,39.2182,22800.0
2014-12-01 14:10:00,48.64,48.64,48.6,48.62,18800.0,39.2182,39.2182,39.186,39.2021,18800.0
2014-12-01 14:20:00,48.63,48.63,48.58,48.59,25800.0,39.2102,39.2102,39.1698,39.1779,25800.0
2014-12-01 14:30:00,48.6,48.61,48.57,48.61,22300.0,39.186,39.194,39.1618,39.194,22300.0
2014-12-01 14:40:00,48.61,48.61,48.55,48.56,24600.0,39.194,39.194,39.1456,39.1537,24600.0
2014-12-01 14:50:00,48.57,48.58,48.55,48.55,24800.0,39.1618,39.1698,39.1456,39.1456,24800.0
2014-12-01 15:00:00,48.55,48.6,48.55,48.56,30800.0,39.1456,39.186,39.1456,39.1537,30800.0
2014-12-01 15:10:00,48.57,48.65,48.56,48.64,38800.0,39.1618,39.2263,39.1537,39.2182,38800.0
2014-12-01 15:20:00,48.64,48.64,48.61,48.61,43200.0,39.2182,39.2182,39.194,39.194,43200.0
2014-12-01 15:30:00,48.61,48.62,48.51,48.51,72200.0,39.194,39.2021,39.1134,39.1134,72200.0
2014-12-01 15:40:00,48.51,48.53,48.48,48.52,110000.0,39.1134,39.1295,39.0892,39.1215,110000.0
2014-12-01 15:50:00,48.52,48.53,48.47,48.48,235900.0,39.1215,39.1295,39.0811,39.0892,235900.0
2014-12-02 09:30:00,48.73,48.84,48.6,48.81,111500.0,39.2908,39.3795,39.186,39.3553,111500.0
2014-12-02 09:40:00,48.83,48.9,48.78,48.83,95900.0,39.3714,39.4279,39.3311,39.3714,95900.0
2014-12-02 09:50:00,48.82,49.03,48.82,49.03,132400.0,39.3633,39.5327,39.3633,39.5327,132400.0
2014-12-02 10:00:00,49.03,49.12,48.97,49.0,155100.0,39.5327,39.6052,39.4843,39.5085,155100.0
2014-12-02 10:10:00,49.0,49.01,48.97,48.98,84800.0,39.5085,39.5165,39.4843,39.4924,84800.0
2014-12-02 10:20:00,48.98,49.0,48.95,48.96,57100.0,39.4924,39.5085,39.4682,39.4762,57100.0
2014-12-02 10:30:00,48.95,48.97,48.85,48.86,81200.0,39.4682,39.4843,39.3875,39.3956,81200.0
2014-12-02 10:40:00,48.87,48.92,48.86,48.92,38300.0,39.4037,39.444,39.3956,39.444,38300.0
2014-12-02 10:50:00,48.92,48.93,48.9,48.91,43400.0,39.444,39.452,39.4279,39.4359,43400.0
2014-12-02 11:00:00,48.91,48.92,48.89,48.9,31500.0,39.4359,39.444,39.4198,39.4279,31500.0
2014-12-02 11:10:00,48.89,48.92,48.89,48.9,32400.0,39.4198,39.444,39.4198,39.4279,32400.0
2014-12-02 11:20:00,48.9,48.91,48.88,48.88,23600.0,39.4279,39.4359,39.4117,39.4117,23600.0
2014-12-02 11:30:00,48.88,48.88,48.79,48.81,32800.0,39.4117,39.4117,39.3392,39.3553,32800.0
2014-12-02 11:40:00,48.82,48.84,48.8,48.83,34200.0,39.3633,39.3795,39.3472,39.3714,34200.0
2014-12-02 11:50:00,48.83,48.9,48.82,48.9,30200.0,39.3714,39.4279,39.3633,39.4279,30200.0
2014-12-02 12:00:00,48.9,48.92,48.88,48.89,45600.0,39.4279,39.444,39.4117,39.4198,45600.0
2014-12-02 12:10:00,48.89,48.91,48.89,48.89,27900.0,39.4198,39.4359,39.4198,39.4198,27900.0
2014-12-02 12:20:00,48.9,48.91,48.89,48.9,19800.0,39.4279,39.4359,39.4198,39.4279,19800.0
2014-12-02 12:30:00,48.9,48.91,48.89,48.9,50900.0,39.4279,39.4359,39.4198,39.4279,50900.0
2014-12-02 12:40:00,48.89,48.9,48.87,48.88,35100.0,39.4198,39.4279,39.4037,39.4117,35100.0
2014-12-02 12:50:00,48.88,48.9,48.88,48.9,26000.0,39.4117,39.4279,39.4117,39.4279,26000.0
2014-12-02 13:00:00,48.89,48.91,48.89,48.9,26800.0,39.4198,39.4359,39.4198,39.4279,26800.0
2014-12-02 13:10:00,48.91,48.92,48.9,48.91,37700.0,39.4359,39.444,39.4279,39.4359,37700.0
2014-12-02 13:20:00,48.92,48.93,48.91,48.93,59900.0,39.444,39.452,39.4359,39.452,59900.0
2014-12-02 13:30:00,48.93,48.93,48.91,48.91,43700.0,39.452,39.452,39.4359,39.4359,43700.0
2014-12-02 13:40:00,48.91,48.92,48.91,48.91,37300.0,39.4359,39.444,39.4359,39.4359,37300.0
2014-12-02 13:50:00,48.92,48.92,48.86,48.87,142500.0,39.444,39.444,39.3956,39.4037,142500.0
2014-12-02 14:00:00,48.88,48.91,48.87,48.9,62000.0,39.4117,39.4359,39.4037,39.4279,62000.0
2014-12-02 14:10:00,48.9,48.91,48.89,48.9,48700.0,39.4279,39.4359,39.4198,39.4279,48700.0
2014-12-02 14:20:00,48.9,48.91,48.89,48.9,61100.0,39.4279,39.4359,39.4198,39.4279,61100.0
2014-12-02 14:30:00,48.9,48.9,48.88,48.89,40900.0,39.4279,39.4279,39.4117,39.4198,40900.0
2014-12-02 14:40:00,48.88,48.91,48.88,48.9,67200.0,39.4117,39.4359,39.4117,39.4279,67200.0
2014-12-02 14:50:00,48.89,48.9,48.85,48.86,63400.0,39.4198,39.4279,39.3875,39.3956,63400.0
2014-12-02 15:00:00,48.86,48.88,48.85,48.86,42300.0,39.3956,39.4117,39.3875,39.3956,42300.0
2014-12-02 15:10:00,48.86,48.89,48.85,48.89,32000.0,39.3956,39.4198,39.3875,39.4198,32000.0
2014-12-02 15:20:00,48.89,48.91,48.88,48.9,49200.0,39.4198,39.4359,39.4117,39.4279,49200.0
2014-12-02 15:30:00,48.9,48.9,48.88,48.9,107600.0,39.4279,39.4279,39.4117,39.4279,107600.0
2014-12-02 15:40:00,48.9,48.9,48.84,48.85,385200.0,39.4279,39.4279,39.3795,39.3875,385200.0
2014-12-02 15:50:00,48.85,48.86,48.81,48.82,471900.0,39.3875,39.3956,39.3553,39.3633,471900.0
2014-12-03 09:30:00,48.58,48.64,48.5,48.61,90600.0,39.4686,39.5174,39.4036,39.493,90600.0
2014-12-03 09:40:00,48.6,48.62,48.54,48.57,55000.0,39.4849,39.5011,39.4361,39.4605,55000.0
2014-12-03 09:50:00,48.58,48.63,48.55,48.61,57900.0,39.4686,39.5093,39.4443,39.493,57900.0
2014-12-03 10:00:00,48.61,48.69,48.58,48.69,54800.0,39.493,39.558,39.4686,39.558,54800.0
2014-12-03 10:10:00,48.69,48.77,48.69,48.76,46100.0,39.558,39.623,39.558,39.6149,46100.0
2014-12-03 10:20:00,48.76,48.81,48.7,48.8,253100.0,39.6149,39.6555,39.5661,39.6474,253100.0
2014-12-03 10:30:00,48.81,48.97,48.8,48.85,254200.0,39.6555,39.7855,39.6474,39.688,254200.0
2014-12-03 10:40:00,48.86,48.91,48.84,48.9,56100.0,39.6961,39.7367,39.6799,39.7286,56100.0
2014-12-03 10:50:00,48.9,48.96,48.89,48.96,46400.0,39.7286,39.7774,39.7205,39.7774,46400.0
2014-12-03 11:00:00,48.95,48.99,48.95,48.97,49800.0,39.7692,39.8017,39.7692,39.7855,49800.0
2014-12-03 11:10:00,48.97,48.98,48.96,48.98,44700.0,39.7855,39.7936,39.7774,39.7936,44700.0
2014-12-03 11:20:00,48.98,49.02,48.98,49.01,27000.0,39.7936,39.8261,39.7936,39.818,27000.0
2014-12-03 11:30:00,49.02,49.02,48.91,48.92,71400.0,39.8261,39.8261,39.7367,39.7449,71400.0
2014-12-03 11:40:00,48.91,48.92,48.88,48.9,28900.0,39.7367,39.7449,39.7124,39.7286,28900.0
2014-12-03 11:50:00,48.9,48.92,48.87,48.92,26500.0,39.7286,39.7449,39.7042,39.7449,26500.0
2014-12-03 12:00:00,48.91,48.99,48.91,48.99,279400.0,39.7367,39.8017,39.7367,39.8017,279400.0
2014-12-03 12:10:00,48.99,49.09,48.99,49.08,134900.0,39.8017,39.883,39.8017,39.8749,134900.0
2014-12-03 12:20:00,49.08,49.19,49.06,49.17,257200.0,39.8749,39.9642,39.8586,39.948,257200.0
2014-12-03 12:30:00,49.18,49.26,48.95,48.95,269400.0,39.9561,40.0211,39.7692,39.7692,269400.0
2014-12-03 12:40:00,48.96,49.04,48.95,49.01,65100.0,39.7774,39.8424,39.7692,39.818,65100.0
2014-12-03 12:50:00,49.01,49.01,48.96,49.01,25600.0,39.818,39.818,39.7774,39.818,25600.0
2014-12-03 13:00:00,49.01,49.1,48.92,48.96,163400.0,39.818,39.8911,39.7449,39.7774,163400.0
2014-12-03 13:10:00,48.97,49.01,48.95,49.0,61800.0,39.7855,39.818,39.7692,39.8099,61800.0
2014-12-03 13:20:00,49.01,49.06,49.0,49.06,54600.0,39.818,39.8586,39.8099,39.8586,54600.0
2014-12-03 13:30:00,49.04,49.07,49.04,49.06,17700.0,39.8424,39.8667,39.8424,39.8586,17700.0
2014-12-03 13:40:00,49.07,49.11,49.06,49.11,36200.0,39.8667,39.8992,39.8586,39.8992,36200.0
2014-12-03 13:50:00,49.11,49.2,49.11,49.17,96200.0,39.8992,39.9723,39.8992,39.948,96200.0
2014-12-03 14:00:00,49.18,49.18,49.1,49.14,76900.0,39.9561,39.9561,39.8911,39.9236,76900.0
2014-12-03 14:10:00,49.13,49.2,49.13,49.2,41600.0,39.9155,39.9723,39.9155,39.9723,41600.0
2014-12-03 14:20:00,49.2,49.22,49.17,49.18,30300.0,39.9723,39.9886,39.948,39.9561,30300.0
2014-12-03 14:30:00,49.17,49.18,49.16,49.17,59700.0,39.948,39.9561,39.9398,39.948,59700.0
2014-12-03 14:40:00,49.17,49.18,49.14,49.14,31800.0,39.948,39.9561,39.9236,39.9236,31800.0
2014-12-03 14:50:00,49.14,49.15,49.1,49.11,44900.0,39.9236,39.9317,39.8911,39.8992,44900.0
2014-12-03 15:00:00,49.11,49.13,49.1,49.13,40200.0,39.8992,39.9155,39.8911,39.9155,40200.0
2014-12-03 15:10:00,49.13,49.15,49.12,49.14,44400.0,39.9155,39.9317,39.9074,39.9236,44400.0
2014-12-03 15:20:00,49.14,49.16,49.13,49.15,63100.0,39.9236,39.9398,39.9155,39.9317,63100.0
2014-12-03 15:30:00,49.16,49.16,49.14,49.16,93700.0,39.9398,39.9398,39.9236,39.9398,93700.0
2014-12-03 15:40:00,49.16,49.16,49.11,49.11,168200.0,39.9398,39.9398,39.8992,39.8992,168200.0
2014-12-03 15:50:00,49.11,49.16,49.08,49.16,295500.0,39.8992,39.9398,39.8749,39.9398,295500.0
2014-12-04 09:30:00,49.06,49.17,49.05,49.11,46300.0,39.8586,39.948,39.8505,39.8992,46300.0
2014-12-04 09:40:00,49.11,49.12,48.96,48.98,49900.0,39.8992,39.9074,39.7774,39.7936,49900.0
2014-12-04 09:50:00,48.98,48.98,48.86,48.87,22300.0,39.7936,39.7936,39.6961,39.7042,22300.0
2014-12-04 10:00:00,48.9,48.93,48.84,48.92,28400.0,39.7286,39.753,39.6799,39.7449,28400.0
2014-12-04 10:10:00,48.93,49.0,48.9,48.98,93200.0,39.753,39.8099,39.7286,39.7936,93200.0
2014-12-04 10:20:00,48.98,49.12,48.96,49.12,140300.0,39.7936,39.9074,39.7774,39.9074,140300.0
2014-12-04 10:30:00,49.12,49.22,49.08,49.21,240200.0,39.9074,39.9886,39.8749,39.9805,240200.0
2014-12-04 10:40:00,49.21,49.29,49.12,49.14,116800.0,39.9805,40.0455,39.9074,39.9236,116800.0
2014-12-04 10:50:00,49.13,49.21,49.09,49.18,59900.0,39.9155,39.9805,39.883,39.9561,59900.0
2014-12-04 11:00:00,49.18,49.28,49.16,49.18,79900.0,39.9561,40.0373,39.9398,39.9561,79900.0
2014-12-04 11:10:00,49.18,49.23,49.15,49.23,57700.0,39.9561,39.9967,39.9317,39.9967,57700.0
2014-12-04 11:20:00,49.23,49.25,49.19,49.24,20500.0,39.9967,40.013,39.9642,40.0048,20500.0
2014-12-04 11:30:00,49.24,49.25,49.16,49.24,51500.0,40.0048,40.013,39.9398,40.0048,51500.0
2014-12-04 11:40:00,49.23,49.27,49.2,49.27,21400.0,39.9967,40.0292,39.9723,40.0292,21400.0
2014-12-04 11:50:00,49.27,49.28,49.23,49.24,18000.0,40.0292,40.0373,39.9967,40.0048,18000.0
2014-12-04 12:00:00,49.24,49.28,49.24,49.25,18200.0,40.0048,40.0373,40.0048,40.013,18200.0
2014-12-04 12:10:00,49.24,49.27,49.24,49.27,24000.0,40.0048,40.0292,40.0048,40.0292,24000.0
2014-12-04 12:20:00,49.27,49.46,49.24,49.33,321300.0,40.0292,40.1836,40.0048,40.078,321300.0
2014-12-04 12:30:00,49.33,49.47,49.33,49.35,74600.0,40.078,40.1917,40.078,40.0942,74600.0
2014-12-04 12:40:00,49.36,49.37,49.28,49.29,15600.0,40.1023,40.1105,40.0373,40.0455,15600.0
2014-12-04 12:50:00,49.29,49.31,49.25,49.26,22500.0,40.0455,40.0617,40.013,40.0211,22500.0
2014-12-04 13:00:00,49.27,49.33,49.26,49.29,42200.0,40.0292,40.078,40.0211,40.0455,42200.0
2014-12-04 13:10:00,49.28,49.29,49.25,49.26,19700.0,40.0373,40.0455,40.013,40.0211,19700.0
2014-12-04 13:20:00,49.25,49.26,49.24,49.25,34600.0,40.013,40.0211,40.0048,40.013,34600.0
2014-12-04 13:30:00,49.25,49.31,49.24,49.31,40300.0,40.013,40.0617,40.0048,40.0617,40300.0
2014-12-04 13:40:00,49.31,49.31,49.27,49.27,14100.0,40.0617,40.0617,40.0292,40.0292,14100.0
2014-12-04 13:50:00,49.28,49.29,49.25,49.25,46900.0,40.0373,40.0455,40.013,40.013,46900.0
2014-12-04 14:00:00,49.26,49.28,49.24,49.26,79700.0,40.0211,40.0373,40.0048,40.0211,79700.0
2014-12-04 14:10:00,49.27,49.34,49.26,49.3,26200.0,40.0292,40.0861,40.0211,40.0536,26200.0
2014-12-04 14:20:00,49.3,49.31,49.29,49.3,19100.0,40.0536,40.0617,40.0455,40.0536,19100.0
2014-12-04 14:30:00,49.3,49.3,49.22,49.23,60600.0,40.0536,40.0536,39.9886,39.9967,60600.0
2014-12-04 14:40:00,49.23,49.28,49.23,49.28,24700.0,39.9967,40.0373,39.9967,40.0373,24700.0
2014-12-04 14:50:00,49.27,49.28,49.21,49.27,64400.0,40.0292,40.0373,39.9805,40.0292,64400.0
2014-12-04 15:00:00,49.27,49.3,49.25,49.28,52500.0,40.0292,40.0536,40.013,40.0373,52500.0
2014-12-04 15:10:00,49.28,49.3,49.25,49.25,47400.0,40.0373,40.0536,40.013,40.013,47400.0
2014-12-04 15:20:00,49.26,49.26,49.14,49.17,118000.0,40.0211,40.0211,39.9236,39.948,118000.0
2014-12-04 15:30:00,49.17,49.21,49.14,49.2,73600.0,39.948,39.9805,39.9236,39.9723,73600.0
2014-12-04 15:40:00,49.19,49.23,49.17,49.18,77600.0,39.9642,39.9967,39.948,39.9561,77600.0
2014-12-04 15:50:00,49.17,49.26,49.17,49.24,171100.0,39.948,40.0211,39.948,40.0048,171100.0
2014-12-05 09:30:00,49.18,49.29,49.07,49.28,79200.0,39.9561,40.0455,39.8667,40.0373,79200.0
2014-12-05 09:40:00,49.29,49.35,49.13,49.26,50600.0,40.0455,40.0942,39.9155,40.0211,50600.0
2014-12-05 09:50:00,49.29,49.3,49.19,49.26,28200.0,40.0455,40.0536,39.9642,40.0211,28200.0
2014-12-05 10:00:00,49.26,49.28,49.19,49.19,49000.0,40.0211,40.0373,39.9642,39.9642,49000.0
2014-12-05 10:10:00,49.19,49.38,49.18,49.38,186900.0,39.9642,40.1186,39.9561,40.1186,186900.0
2014-12-05 10:20:00,49.37,49.44,49.34,49.38,143200.0,40.1105,40.1673,40.0861,40.1186,143200.0
2014-12-05 10:30:00,49.39,49.46,49.38,49.4,46000.0,40.1267,40.1836,40.1186,40.1348,46000.0
2014-12-05 10:40:00,49.4,49.44,49.37,49.41,61700.0,40.1348,40.1673,40.1105,40.143,61700.0
2014-12-05 10:50:00,49.4,49.42,49.3,49.3,30300.0,40.1348,40.1511,40.0536,40.0536,30300.0
2014-12-05 11:00:00,49.31,49.46,49.31,49.38,110200.0,40.0617,40.1836,40.0617,40.1186,110200.0
2014-12-05 11:10:00,49.38,49.38,49.3,49.32,51300.0,40.1186,40.1186,40.0536,40.0698,51300.0
2014-12-05 11:20:00,49.31,49.35,49.27,49.35,78400.0,40.0617,40.0942,40.0292,40.0942,78400.0
2014-12-05 11:30:00,49.34,49.36,49.28,49.32,30400.0,40.0861,40.1023,40.0373,40.0698,30400.0
2014-12-05 11:40:00,49.32,49.39,49.31,49.34,30400.0,40.0698,40.1267,40.0617,40.0861,30400.0
2014-12-05 11:50:00,49.34,49.52,49.34,49.41,93800.0,40.0861,40.2323,40.0861,40.143,93800.0
2014-12-05 12:00:00,49.41,49.41,49.33,49.39,25600.0,40.143,40.143,40.078,40.1267,25600.0
2014-12-05 12:10:00,49.4,49.48,49.37,49.37,69100.0,40.1348,40.1998,40.1105,40.1105,69100.0
2014-12-05 12:20:00,49.37,49.51,49.36,49.46,86000.0,40.1105,40.2242,40.1023,40.1836,86000.0
2014-12-05 12:30:00,49.46,49.47,49.4,49.42,16300.0,40.1836,40.1917,40.1348,40.1511,16300.0
2014-12-05 12:40:00,49.42,49.43,49.38,49.4,22600.0,40.1511,40.1592,40.1186,40.1348,22600.0
2014-12-05 12:50:00,49.4,49.44,49.37,49.37,19300.0,40.1348,40.1673,40.1105,40.1105,19300.0
2014-12-05 13:00:00,49.38,49.42,49.37,49.41,21400.0,40.1186,40.1511,40.1105,40.143,21400.0
2014-12-05 13:10:00,49.41,49.43,49.38,49.38,22800.0,40.143,40.1592,40.1186,40.1186,22800.0
2014-12-05 13:20:00,49.38,49.39,49.35,49.38,52100.0,40.1186,40.1267,40.0942,40.1186,52100.0
2014-12-05 13:30:00,49.39,49.41,49.35,49.35,19500.0,40.1267,40.143,40.0942,40.0942,19500.0
2014-12-05 13:40:00,49.35,49.37,49.34,49.35,36000.0,40.0942,40.1105,40.0861,40.0942,36000.0
2014-12-05 13:50:00,49.36,49.37,49.34,49.36,24800.0,40.1023,40.1105,40.0861,40.1023,24800.0
2014-12-05 14:00:00,49.37,49.37,49.29,49.3,49800.0,40.1105,40.1105,40.0455,40.0536,49800.0
2014-12-05 14:10:00,49.3,49.38,49.28,49.31,94700.0,40.0536,40.1186,40.0373,40.0617,94700.0
2014-12-05 14:20:00,49.31,49.36,49.27,49.35,169700.0,40.0617,40.1023,40.0292,40.0942,169700.0
2014-12-05 14:30:00,49.36,49.43,49.3,49.34,100100.0,40.1023,40.1592,40.0536,40.0861,100100.0
2014-12-05 14:40:00,49.33,49.38,49.32,49.35,38700.0,40.078,40.1186,40.0698,40.0942,38700.0
2014-12-05 14:50:00,49.35,49.36,49.24,49.25,28600.0,40.0942,40.1023,40.0048,40.013,28600.0
2014-12-05 15:00:00,49.24,49.33,49.24,49.33,36700.0,40.0048,40.078,40.0048,40.078,36700.0
2014-12-05 15:10:00,49.33,49.35,49.29,49.34,26700.0,40.078,40.0942,40.0455,40.0861,26700.0
2014-12-05 15:20:00,49.34,49.34,49.28,49.31,43400.0,40.0861,40.0861,40.0373,40.0617,43400.0
2014-12-05 15:30:00,49.3,49.32,49.27,49.29,71400.0,40.0536,40.0698,40.0292,40.0455,71400.0
2014-12-05 15:40:00,49.29,49.36,49.27,49.29,100200.0,40.0455,40.1023,40.0292,40.0455,100200.0
2014-12-05 15:50:00,49.29,49.45,49.28,49.44,254600.0,40.0455,40.1755,40.0373,40.1673,254600.0
2014-12-08 09:30:00,49.42,49.42,49.13,49.19,62400.0,40.1511,40.1511,39.9155,39.9642,62400.0
2014-12-08 09:40:00,49.19,49.3,49.19,49.27,36400.0,39.9642,40.0536,39.9642,40.0292,36400.0
2014-12-08 09:50:00,49.25,49.32,49.25,49.28,29800.0,40.013,40.0698,40.013,40.0373,29800.0
2014-12-08 10:00:00,49.27,49.33,49.24,49.32,30800.0,40.0292,40.078,40.0048,40.0698,30800.0
2014-12-08 10:10:00,49.32,49.32,49.26,49.27,26400.0,40.0698,40.0698,40.0211,40.0292,26400.0
2014-12-08 10:20:00,49.27,49.28,49.24,49.26,45000.0,40.0292,40.0373,40.0048,40.0211,45000.0
2014-12-08 10:30:00,49.26,49.28,49.25,49.25,31100.0,40.0211,40.0373,40.013,40.013,31100.0
2014-12-08 10:40:00,49.26,49.31,49.25,49.26,22700.0,40.0211,40.0617,40.013,40.0211,22700.0
2014-12-08 10:50:00,49.26,49.27,49.24,49.27,37600.0,40.0211,40.0292,40.0048,40.0292,37600.0
2014-12-08 11:00:00,49.27,49.27,49.21,49.26,41600.0,40.0292,40.0292,39.9805,40.0211,41600.0
2014-12-08 11:10:00,49.26,49.3,49.25,49.27,40200.0,40.0211,40.0536,40.013,40.0292,40200.0
2014-12-08 11:20:00,49.27,49.28,49.23,49.23,41200.0,40.0292,40.0373,39.9967,39.9967,41200.0
2014-12-08 11:30:00,49.23,49.25,49.22,49.25,53400.0,39.9967,40.013,39.9886,40.013,53400.0
2014-12-08 11:40:00,49.26,49.27,49.23,49.26,46000.0,40.0211,40.0292,39.9967,40.0211,46000.0
2014-12-08 11:50:00,49.26,49.27,49.2,49.26,47100.0,40.0211,40.0292,39.9723,40.0211,47100.0
2014-12-08 12:00:00,49.27,49.29,49.23,49.26,62400.0,40.0292,40.0455,39.9967,40.0211,62400.0
2014-12-08 12:10:00,49.26,49.34,49.23,49.27,245400.0,40.0211,40.0861,39.9967,40.0292,245400.0
2014-12-08 12:20:00,49.27,49.3,49.22,49.26,40400.0,40.0292,40.0536,39.9886,40.0211,40400.0
2014-12-08 12:30:00,49.26,49.29,49.24,49.27,49100.0,40.0211,40.0455,40.0048,40.0292,49100.0
2014-12-08 12:40:00,49.27,49.31,49.27,49.28,31700.0,40.0292,40.0617,40.0292,40.0373,31700.0
2014-12-08 12:50:00,49.27,49.29,49.24,49.26,32800.0,40.0292,40.0455,40.0048,40.0211,32800.0
2014-12-08 13:00:00,49.27,49.28,49.24,49.25,43200.0,40.0292,40.0373,40.0048,40.013,43200.0
2014-12-08 13:10:00,49.25,49.28,49.24,49.28,77400.0,40.013,40.0373,40.0048,40.0373,77400.0
2014-12-08 13:20:00,49.28,49.28,49.24,49.26,56400.0,40.0373,40.0373,40.0048,40.0211,56400.0
2014-12-08 13:30:00,49.25,49.26,49.1,49.1,76300.0,40.013,40.0211,39.8911,39.8911,76300.0
2014-12-08 13:40:00,49.11,49.11,49.06,49.08,72800.0,39.8992,39.8992,39.8586,39.8749,72800.0
2014-12-08 13:50:00,49.09,49.13,49.08,49.09,37600.0,39.883,39.9155,39.8749,39.883,37600.0
2014-12-08 14:00:00,49.08,49.11,49.04,49.05,78600.0,39.8749,39.8992,39.8424,39.8505,78600.0
2014-12-08 14:10:00,49.06,49.09,49.04,49.04,52300.0,39.8586,39.883,39.8424,39.8424,52300.0
2014-12-08 14:20:00,49.04,49.07,49.02,49.02,29700.0,39.8424,39.8667,39.8261,39.8261,29700.0
2014-12-08 14:30:00,49.02,49.15,49.01,49.15,64900.0,39.8261,39.9317,39.818,39.9317,64900.0
2014-12-08 14:40:00,49.15,49.2,49.13,49.2,42400.0,39.9317,39.9723,39.9155,39.9723,42400.0
2014-12-08 14:50:00,49.19,49.22,49.17,49.17,23600.0,39.9642,39.9886,39.948,39.948,23600.0
2014-12-08 15:00:00,49.17,49.18,49.14,49.16,61200.0,39.948,39.9561,39.9236,39.9398,61200.0
2014-12-08 15:10:00,49.16,49.2,49.14,49.16,60000.0,39.9398,39.9723,39.9236,39.9398,60000.0
2014-12-08 15:20:00,49.16,49.27,49.15,49.23,67300.0,39.9398,40.0292,39.9317,39.9967,67300.0
2014-12-08 15:30:00,49.23,49.23,49.18,49.21,173400.0,39.9967,39.9967,39.9561,39.9805,173400.0
2014-12-08 15:40:00,49.21,49.23,49.19,49.21,191200.0,39.9805,39.9967,39.9642,39.9805,191200.0
2014-12-08 15:50:00,49.21,49.23,49.2,49.2,188800.0,39.9805,39.9967,39.9723,39.9723,188800.0
2014-12-09 09:30:00,48.95,49.04,48.81,48.88,63500.0,39.7692,39.8424,39.6555,39.7124,63500.0
2014-12-09 09:40:00,48.86,48.91,48.83,48.9,32900.0,39.6961,39.7367,39.6717,39.7286,32900.0
2014-12-09 09:50:00,48.9,48.9,48.72,48.75,40700.0,39.7286,39.7286,39.5824,39.6067,40700.0
2014-12-09 10:00:00,48.76,48.83,48.72,48.78,38400.0,39.6149,39.6717,39.5824,39.6311,38400.0
2014-12-09 10:10:00,48.79,48.8,48.74,48.75,17600.0,39.6392,39.6474,39.5986,39.6067,17600.0
2014-12-09 10:20:00,48.76,48.78,48.61,48.63,34500.0,39.6149,39.6311,39.493,39.5093,34500.0
2014-12-09 10:30:00,48.65,48.69,48.56,48.67,47000.0,39.5255,39.558,39.4524,39.5418,47000.0
2014-12-09 10:40:00,48.67,48.75,48.66,48.74,18200.0,39.5418,39.6067,39.5336,39.5986,18200.0
2014-12-09 10:50:00,48.76,48.82,48.75,48.76,41600.0,39.6149,39.6636,39.6067,39.6149,41600.0
2014-12-09 11:00:00,48.76,48.78,48.66,48.68,25800.0,39.6149,39.6311,39.5336,39.5499,25800.0
2014-12-09 11:10:00,48.66,48.7,48.66,48.7,39900.0,39.5336,39.5661,39.5336,39.5661,39900.0
2014-12-09 11:20:00,48.7,48.83,48.69,48.8,25000.0,39.5661,39.6717,39.558,39.6474,25000.0
2014-12-09 11:30:00,48.77,48.79,48.69,48.7,63300.0,39.623,39.6392,39.558,39.5661,63300.0
2014-12-09 11:40:00,48.71,48.71,48.58,48.62,35900.0,39.5742,39.5742,39.4686,39.5011,35900.0
2014-12-09 11:50:00,48.64,48.72,48.63,48.68,14800.0,39.5174,39.5824,39.5093,39.5499,14800.0
2014-12-09 12:00:00,48.67,48.73,48.62,48.72,31400.0,39.5418,39.5905,39.5011,39.5824,31400.0
2014-12-09 12:10:00,48.73,48.74,48.64,48.66,23600.0,39.5905,39.5986,39.5174,39.5336,23600.0
2014-12-09 12:20:00,48.66,48.72,48.65,48.72,22400.0,39.5336,39.5824,39.5255,39.5824,22400.0
2014-12-09 12:30:00,48.72,48.85,48.72,48.85,13400.0,39.5824,39.688,39.5824,39.688,13400.0
2014-12-09 12:40:00,48.85,48.88,48.82,48.82,35200.0,39.688,39.7124,39.6636,39.6636,35200.0
2014-12-09 12:50:00,48.83,48.91,48.82,48.91,27100.0,39.6717,39.7367,39.6636,39.7367,27100.0
2014-12-09 13:00:00,48.9,48.96,48.9,48.95,30500.0,39.7286,39.7774,39.7286,39.7692,30500.0
2014-12-09 13:10:00,48.95,48.96,48.86,48.92,49800.0,39.7692,39.7774,39.6961,39.7449,49800.0
2014-12-09 13:20:00,48.92,49.0,48.92,48.99,13600.0,39.7449,39.8099,39.7449,39.8017,13600.0
2014-12-09 13:30:00,48.99,49.0,48.96,49.0,24700.0,39.8017,39.8099,39.7774,39.8099,24700.0
2014-12-09 13:40:00,48.99,49.0,48.95,48.95,11200.0,39.8017,39.8099,39.7692,39.7692,11200.0
2014-12-09 13:50:00,48.95,48.95,48.89,48.9,15400.0,39.7692,39.7692,39.7205,39.7286,15400.0
2014-12-09 14:00:00,48.9,48.98,48.9,48.98,13700.0,39.7286,39.7936,39.7286,39.7936,13700.0
2014-12-09 14:10:00,48.98,49.0,48.92,48.92,15200.0,39.7936,39.8099,39.7449,39.7449,15200.0
2014-12-09 14:20:00,48.92,48.95,48.92,48.94,16000.0,39.7449,39.7692,39.7449,39.7611,16000.0
2014-12-09 14:30:00,48.94,48.94,48.83,48.89,18100.0,39.7611,39.7611,39.6717,39.7205,18100.0
2014-12-09 14:40:00,48.89,48.95,48.89,48.93,17200.0,39.7205,39.7692,39.7205,39.753,17200.0
2014-12-09 14:50:00,48.93,48.95,48.91,48.95,22600.0,39.753,39.7692,39.7367,39.7692,22600.0
2014-12-09 15:00:00,48.95,49.01,48.95,48.96,36000.0,39.7692,39.818,39.7692,39.7774,36000.0
2014-12-09 15:10:00,48.96,48.98,48.92,48.92,49400.0,39.7774,39.7936,39.7449,39.7449,49400.0
2014-12-09 15:20:00,48.92,48.93,48.88,48.89,62400.0,39.7449,39.753,39.7124,39.7205,62400.0
2014-12-09 15:30:00,48.89,48.9,48.88,48.9,58700.0,39.7205,39.7286,39.7124,39.7286,58700.0
2014-12-09 15:40:00,48.9,48.93,48.87,48.93,148400.0,39.7286,39.753,39.7042,39.753,148400.0
2014-12-09 15:50:00,48.93,48.95,48.89,48.93,156200.0,39.753,39.7692,39.7205,39.753,156200.0
2014-12-10 09:30:00,49.01,49.1,48.89,48.93,48700.0,39.818,39.8911,39.7205,39.753,48700.0
2014-12-10 09:40:00,48.93,48.97,48.85,48.94,27700.0,39.753,39.7855,39.688,39.7611,27700.0
2014-12-10 09:50:00,48.92,48.95,48.89,48.9,34500.0,39.7449,39.7692,39.7205,39.7286,34500.0
2014-12-10 10:00:00,48.9,48.98,48.89,48.94,36400.0,39.7286,39.7936,39.7205,39.7611,36400.0
2014-12-10 10:10:00,48.93,49.04,48.93,49.04,16800.0,39.753,39.8424,39.753,39.8424,16800.0
2014-12-10 10:20:00,49.04,49.05,48.96,48.98,25000.0,39.8424,39.8505,39.7774,39.7936,25000.0
2014-12-10 10:30:00,48.99,48.99,48.83,48.86,25800.0,39.8017,39.8017,39.6717,39.6961,25800.0
2014-12-10 10:40:00,48.86,48.88,48.81,48.82,25900.0,39.6961,39.7124,39.6555,39.6636,25900.0
2014-12-10 10:50:00,48.83,48.86,48.75,48.85,91300.0,39.6717,39.6961,39.6067,39.688,91300.0
2014-12-10 11:00:00,48.84,48.85,48.79,48.82,27000.0,39.6799,39.688,39.6392,39.6636,27000.0
2014-12-10 11:10:00,48.82,48.89,48.81,48.81,42200.0,39.6636,39.7205,39.6555,39.6555,42200.0
2014-12-10 11:20:00,48.81,48.83,48.77,48.78,22100.0,39.6555,39.6717,39.623,39.6311,22100.0
2014-12-10 11:30:00,48.78,48.84,48.77,48.83,22100.0,39.6311,39.6799,39.623,39.6717,22100.0
2014-12-10 11:40:00,48.83,48.86,48.78,48.86,33300.0,39.6717,39.6961,39.6311,39.6961,33300.0
2014-12-10 11:50:00,48.87,48.92,48.86,48.91,24800.0,39.7042,39.7449,39.6961,39.7367,24800.0
2014-12-10 12:00:00,48.91,48.92,48.9,48.9,13200.0,39.7367,39.7449,39.7286,39.7286,13200.0
2014-12-10 12:10:00,48.91,48.91,48.85,48.86,27400.0,39.7367,39.7367,39.688,39.6961,27400.0
2014-12-10 12:20:00,48.86,48.87,48.84,48.85,19700.0,39.6961,39.7042,39.6799,39.688,19700.0
2014-12-10 12:30:00,48.85,48.89,48.84,48.88,21900.0,39.688,39.7205,39.6799,39.7124,21900.0
2014-12-10 12:40:00,48.88,48.93,48.87,48.92,17200.0,39.7124,39.753,39.7042,39.7449,17200.0
2014-12-10 12:50:00,48.92,48.98,48.92,48.97,13800.0,39.7449,39.7936,39.7449,39.7855,13800.0
2014-12-10 13:00:00,48.98,49.0,48.96,48.98,13600.0,39.7936,39.8099,39.7774,39.7936,13600.0
2014-12-10 13:10:00,48.98,49.0,48.97,49.0,40800.0,39.7936,39.8099,39.7855,39.8099,40800.0
2014-12-10 13:20:00,48.99,49.02,48.99,49.0,27200.0,39.8017,39.8261,39.8017,39.8099,27200.0
2014-12-10 13:30:00,49.0,49.02,48.95,48.95,40200.0,39.8099,39.8261,39.7692,39.7692,40200.0
2014-12-10 13:40:00,48.95,48.96,48.82,48.82,22800.0,39.7692,39.7774,39.6636,39.6636,22800.0
2014-12-10 13:50:00,48.82,48.85,48.77,48.79,44600.0,39.6636,39.688,39.623,39.6392,44600.0
2014-12-10 14:00:00,48.79,48.84,48.75,48.75,30100.0,39.6392,39.6799,39.6067,39.6067,30100.0
2014-12-10 14:10:00,48.74,48.74,48.66,48.68,38200.0,39.5986,39.5986,39.5336,39.5499,38200.0
2014-12-10 14:20:00,48.68,48.68,48.55,48.58,68900.0,39.5499,39.5499,39.4443,39.4686,68900.0
2014-12-10 14:30:00,48.58,48.68,48.56,48.66,78800.0,39.4686,39.5499,39.4524,39.5336,78800.0
2014-12-10 14:40:00,48.64,48.68,48.61,48.61,19800.0,39.5174,39.5499,39.493,39.493,19800.0
2014-12-10 14:50:00,48.62,48.63,48.52,48.53,23600.0,39.5011,39.5093,39.4199,39.428,23600.0
2014-12-10 15:00:00,48.52,48.64,48.51,48.64,43800.0,39.4199,39.5174,39.4118,39.5174,43800.0
2014-12-10 15:10:00,48.63,48.72,48.6,48.72,47200.0,39.5093,39.5824,39.4849,39.5824,47200.0
2014-12-10 15:20:00,48.72,48.74,48.69,48.73,38000.0,39.5824,39.5986,39.558,39.5905,38000.0
2014-12-10 15:30:00,48.72,48.85,48.7,48.83,115900.0,39.5824,39.688,39.5661,39.6717,115900.0
2014-12-10 15:40:00,48.83,48.86,48.66,48.68,180100.0,39.6717,39.6961,39.5336,39.5499,180100.0
2014-12-10 15:50:00,48.68,48.74,48.62,48.66,165700.0,39.5499,39.5986,39.5011,39.5336,165700.0
2014-12-11 09:30:00,48.71,49.22,48.7,49.14,53000.0,39.5742,39.9886,39.5661,39.9236,53000.0
2014-12-11 09:40:00,49.12,49.19,49.09,49.17,26400.0,39.9074,39.9642,39.883,39.948,26400.0
2014-12-11 09:50:00,49.16,49.28,49.12,49.14,22100.0,39.9398,40.0373,39.9074,39.9236,22100.0
2014-12-11 10:00:00,49.14,49.25,49.13,49.19,22200.0,39.9236,40.013,39.9155,39.9642,22200.0
2014-12-11 10:10:00,49.18,49.26,49.18,49.24,30300.0,39.9561,40.0211,39.9561,40.0048,30300.0
2014-12-11 10:20:00,49.25,49.39,49.24,49.38,57100.0,40.013,40.1267,40.0048,40.1186,57100.0
2014-12-11 10:30:00,49.38,49.42,49.26,49.29,29200.0,40.1186,40.1511,40.0211,40.0455,29200.0
2014-12-11 10:40:00,49.29,49.3,49.19,49.2,21800.0,40.0455,40.0536,39.9642,39.9723,21800.0
2014-12-11 10:50:00,49.2,49.24,49.18,49.21,32100.0,39.9723,40.0048,39.9561,39.9805,32100.0
2014-12-11 11:00:00,49.21,49.34,49.2,49.34,53200.0,39.9805,40.0861,39.9723,40.0861,53200.0
2014-12-11 11:10:00,49.34,49.37,49.27,49.27,30800.0,40.0861,40.1105,40.0292,40.0292,30800.0
2014-12-11 11:20:00,49.27,49.32,49.25,49.31,34800.0,40.0292,40.0698,40.013,40.0617,34800.0
2014-12-11 11:30:00,49.3,49.34,49.28,49.32,45200.0,40.0536,40.0861,40.0373,40.0698,45200.0
2014-12-11 11:40:00,49.31,49.34,49.29,49.33,24500.0,40.0617,40.0861,40.0455,40.078,24500.0
2014-12-11 11:50:00,49.33,49.39,49.33,49.38,32200.0,40.078,40.1267,40.078,40.1186,32200.0
2014-12-11 12:00:00,49.38,49.39,49.35,49.35,18400.0,40.1186,40.1267,40.0942,40.0942,18400.0
2014-12-11 12:10:00,49.34,49.37,49.33,49.37,15300.0,40.0861,40.1105,40.078,40.1105,15300.0
2014-12-11 12:20:00,49.37,49.4,49.36,49.38,21100.0,40.1105,40.1348,40.1023,40.1186,21100.0
2014-12-11 12:30:00,49.38,49.4,49.37,49.38,24700.0,40.1186,40.1348,40.1105,40.1186,24700.0
2014-12-11 12:40:00,49.37,49.39,49.35,49.39,16000.0,40.1105,40.1267,40.0942,40.1267,16000.0
2014-12-11 12:50:00,49.39,49.4,49.34,49.34,17800.0,40.1267,40.1348,40.0861,40.0861,17800.0
2014-12-11 13:00:00,49.34,49.34,49.29,49.29,16300.0,40.0861,40.0861,40.0455,40.0455,16300.0
2014-12-11 13:10:00,49.28,49.28,49.21,49.24,12600.0,40.0373,40.0373,39.9805,40.0048,12600.0
2014-12-11 13:20:00,49.24,49.24,49.18,49.18,11900.0,40.0048,40.0048,39.9561,39.9561,11900.0
2014-12-11 13:30:00,49.19,49.26,49.19,49.24,16500.0,39.9642,40.0211,39.9642,40.0048,16500.0
2014-12-11 13:40:00,49.25,49.29,49.24,49.29,24600.0,40.013,40.0455,40.0048,40.0455,24600.0
2014-12-11 13:50:00,49.29,49.3,49.21,49.21,18500.0,40.0455,40.0536,39.9805,39.9805,18500.0
2014-12-11 14:00:00,49.2,49.23,49.2,49.21,12400.0,39.9723,39.9967,39.9723,39.9805,12400.0
2014-12-11 14:10:00,49.21,49.22,49.15,49.17,23400.0,39.9805,39.9886,39.9317,39.948,23400.0
2014-12-11 14:20:00,49.17,49.21,49.12,49.13,24500.0,39.948,39.9805,39.9074,39.9155,24500.0
2014-12-11 14:30:00,49.13,49.19,49.11,49.19,30400.0,39.9155,39.9642,39.8992,39.9642,30400.0
2014-12-11 14:40:00,49.2,49.21,49.04,49.05,24400.0,39.9723,39.9805,39.8424,39.8505,24400.0
2014-12-11 14:50:00,49.04,49.07,49.0,49.02,25600.0,39.8424,39.8667,39.8099,39.8261,25600.0
2014-12-11 15:00:00,49.02,49.12,49.02,49.08,39900.0,39.8261,39.9074,39.8261,39.8749,39900.0
2014-12-11 15:10:00,49.07,49.2,49.07,49.19,34800.0,39.8667,39.9723,39.8667,39.9642,34800.0
2014-12-11 15:20:00,49.18,49.23,49.18,49.23,43700.0,39.9561,39.9967,39.9561,39.9967,43700.0
2014-12-11 15:30:00,49.23,49.25,49.1,49.11,57300.0,39.9967,40.013,39.8911,39.8992,57300.0
2014-12-11 15:40:00,49.11,49.16,49.02,49.02,90500.0,39.8992,39.9398,39.8261,39.8261,90500.0
2014-12-11 15:50:00,49.02,49.07,48.95,49.06,168100.0,39.8261,39.8667,39.7692,39.8586,168100.0
2014-12-12 09:30:00,48.96,49.01,48.86,48.89,33900.0,39.7774,39.818,39.6961,39.7205,33900.0
2014-12-12 09:40:00,48.89,49.07,48.87,48.97,49600.0,39.7205,39.8667,39.7042,39.7855,49600.0
2014-12-12 09:50:00,48.96,49.01,48.93,49.01,37800.0,39.7774,39.818,39.753,39.818,37800.0
2014-12-12 10:00:00,49.02,49.06,48.9,48.91,26100.0,39.8261,39.8586,39.7286,39.7367,26100.0
2014-12-12 10:10:00,48.91,48.91,48.73,48.76,44300.0,39.7367,39.7367,39.5905,39.6149,44300.0
2014-12-12 10:20:00,48.77,48.78,48.69,48.7,34500.0,39.623,39.6311,39.558,39.5661,34500.0
2014-12-12 10:30:00,48.69,48.79,48.69,48.77,28500.0,39.558,39.6392,39.558,39.623,28500.0
2014-12-12 10:40:00,48.78,48.8,48.74,48.76,32000.0,39.6311,39.6474,39.5986,39.6149,32000.0
2014-12-12 10:50:00,48.76,48.76,48.62,48.62,22500.0,39.6149,39.6149,39.5011,39.5011,22500.0
2014-12-12 11:00:00,48.62,48.67,48.56,48.61,18600.0,39.5011,39.5418,39.4524,39.493,18600.0
2014-12-12 11:10:00,48.59,48.6,48.48,48.51,26000.0,39.4768,39.4849,39.3874,39.4118,26000.0
2014-12-12 11:20:00,48.51,48.56,48.42,48.42,23700.0,39.4118,39.4524,39.3386,39.3386,23700.0
2014-12-12 11:30:00,48.44,48.55,48.44,48.53,24500.0,39.3549,39.4443,39.3549,39.428,24500.0
2014-12-12 11:40:00,48.53,48.54,48.46,48.52,17900.0,39.428,39.4361,39.3711,39.4199,17900.0
2014-12-12 11:50:00,48.51,48.55,48.38,48.41,27500.0,39.4118,39.4443,39.3061,39.3305,27500.0
2014-12-12 12:00:00,48.4,48.58,48.4,48.53,38900.0,39.3224,39.4686,39.3224,39.428,38900.0
2014-12-12 12:10:00,48.53,48.58,48.53,48.58,10000.0,39.428,39.4686,39.428,39.4686,10000.0
2014-12-12 12:20:00,48.57,48.66,48.54,48.65,27300.0,39.4605,39.5336,39.4361,39.5255,27300.0
2014-12-12 12:30:00,48.65,48.66,48.54,48.58,16600.0,39.5255,39.5336,39.4361,39.4686,16600.0
2014-12-12 12:40:00,48.59,48.62,48.56,48.6,27300.0,39.4768,39.5011,39.4524,39.4849,27300.0
2014-12-12 12:50:00,48.61,48.61,48.55,48.57,32500.0,39.493,39.493,39.4443,39.4605,32500.0
2014-12-12 13:00:00,48.57,48.65,48.54,48.65,11500.0,39.4605,39.5255,39.4361,39.5255,11500.0
2014-12-12 13:10:00,48.66,48.73,48.62,48.72,22900.0,39.5336,39.5905,39.5011,39.5824,22900.0
2014-12-12 13:20:00,48.72,48.77,48.7,48.7,13100.0,39.5824,39.623,39.5661,39.5661,13100.0
2014-12-12 13:30:00,48.7,48.73,48.65,48.67,9900.0,39.5661,39.5905,39.5255,39.5418,9900.0
2014-12-12 13:40:00,48.67,48.69,48.59,48.65,21700.0,39.5418,39.558,39.4768,39.5255,21700.0
2014-12-12 13:50:00,48.65,48.77,48.64,48.76,35800.0,39.5255,39.623,39.5174,39.6149,35800.0
2014-12-12 14:00:00,48.77,48.8,48.74,48.78,52700.0,39.623,39.6474,39.5986,39.6311,52700.0
2014-12-12 14:10:00,48.77,48.78,48.66,48.68,31200.0,39.623,39.6311,39.5336,39.5499,31200.0
2014-12-12 14:20:00,48.68,48.71,48.65,48.66,22600.0,39.5499,39.5742,39.5255,39.5336,22600.0
2014-12-12 14:30:00,48.65,48.68,48.62,48.68,21400.0,39.5255,39.5499,39.5011,39.5499,21400.0
2014-12-12 14:40:00,48.67,48.73,48.67,48.7,23800.0,39.5418,39.5905,39.5418,39.5661,23800.0
2014-12-12 14:50:00,48.7,48.79,48.69,48.78,20200.0,39.5661,39.6392,39.558,39.6311,20200.0
2014-12-12 15:00:00,48.79,48.83,48.72,48.76,31600.0,39.6392,39.6717,39.5824,39.6149,31600.0
2014-12-12 15:10:00,48.76,48.78,48.73,48.77,37400.0,39.6149,39.6311,39.5905,39.623,37400.0
2014-12-12 15:20:00,48.77,48.78,48.72,48.73,70200.0,39.623,39.6311,39.5824,39.5905,70200.0
2014-12-12 15:30:00,48.73,48.73,48.57,48.58,94200.0,39.5905,39.5905,39.4605,39.4686,94200.0
2014-12-12 15:40:00,48.58,48.61,48.49,48.53,125900.0,39.4686,39.493,39.3955,39.428,125900.0
2014-12-12 15:50:00,48.52,48.54,48.46,48.5,242800.0,39.4199,39.4361,39.3711,39.4036,242800.0
2014-12-15 09:30:00,48.6,48.95,48.59,48.93,58500.0,39.4849,39.7692,39.4768,39.753,58500.0
2014-12-15 09:40:00,48.93,48.97,48.76,48.85,34000.0,39.753,39.7855,39.6149,39.688,34000.0
2014-12-15 09:50:00,48.84,48.97,48.79,48.95,79600.0,39.6799,39.7855,39.6392,39.7692,79600.0
2014-12-15 10:00:00,48.93,48.96,48.87,48.89,66300.0,39.753,39.7774,39.7042,39.7205,66300.0
2014-12-15 10:10:00,48.89,48.96,48.88,48.92,58600.0,39.7205,39.7774,39.7124,39.7449,58600.0
2014-12-15 10:20:00,48.93,48.94,48.8,48.82,46400.0,39.753,39.7611,39.6474,39.6636,46400.0
2014-12-15 10:30:00,48.81,48.85,48.71,48.72,36000.0,39.6555,39.688,39.5742,39.5824,36000.0
2014-12-15 10:40:00,48.72,48.73,48.65,48.72,31300.0,39.5824,39.5905,39.5255,39.5824,31300.0
2014-12-15 10:50:00,48.73,48.81,48.69,48.71,27600.0,39.5905,39.6555,39.558,39.5742,27600.0
2014-12-15 11:00:00,48.7,48.71,48.58,48.61,82800.0,39.5661,39.5742,39.4686,39.493,82800.0
2014-12-15 11:10:00,48.61,48.62,48.47,48.48,25700.0,39.493,39.5011,39.3793,39.3874,25700.0
2014-12-15 11:20:00,48.48,48.53,48.41,48.43,23100.0,39.3874,39.428,39.3305,39.3468,23100.0
2014-12-15 11:30:00,48.43,48.45,48.34,48.38,46400.0,39.3468,39.363,39.2736,39.3061,46400.0
2014-12-15 11:40:00,48.38,48.39,48.29,48.35,27500.0,39.3061,39.3143,39.233,39.2818,27500.0
2014-12-15 11:50:00,48.35,48.36,48.29,48.32,19800.0,39.2818,39.2899,39.233,39.2574,19800.0
2014-12-15 12:00:00,48.32,48.46,48.32,48.4,21700.0,39.2574,39.3711,39.2574,39.3224,21700.0
2014-12-15 12:10:00,48.39,48.39,48.32,48.33,31200.0,39.3143,39.3143,39.2574,39.2655,31200.0
2014-12-15 12:20:00,48.35,48.52,48.34,48.51,95500.0,39.2818,39.4199,39.2736,39.4118,95500.0
2014-12-15 12:30:00,48.52,48.62,48.48,48.62,55000.0,39.4199,39.5011,39.3874,39.5011,55000.0
2014-12-15 12:40:00,48.63,48.66,48.6,48.66,46500.0,39.5093,39.5336,39.4849,39.5336,46500.0
2014-12-15 12:50:00,48.66,48.79,48.66,48.76,32100.0,39.5336,39.6392,39.5336,39.6149,32100.0
2014-12-15 13:00:00,48.75,48.78,48.72,48.72,36900.0,39.6067,39.6311,39.5824,39.5824,36900.0
2014-12-15 13:10:00,48.72,48.73,48.63,48.67,40000.0,39.5824,39.5905,39.5093,39.5418,40000.0
2014-12-15 13:20:00,48.67,48.77,48.67,48.68,39800.0,39.5418,39.623,39.5418,39.5499,39800.0
2014-12-15 13:30:00,48.67,48.77,48.64,48.75,47400.0,39.5418,39.623,39.5174,39.6067,47400.0
2014-12-15 13:40:00,48.75,48.78,48.71,48.76,62500.0,39.6067,39.6311,39.5742,39.6149,62500.0
2014-12-15 13:50:00,48.76,48.82,48.76,48.8,39300.0,39.6149,39.6636,39.6149,39.6474,39300.0
2014-12-15 14:00:00,48.79,48.83,48.78,48.82,37300.0,39.6392,39.6717,39.6311,39.6636,37300.0
2014-12-15 14:10:00,48.82,48.89,48.82,48.86,43100.0,39.6636,39.7205,39.6636,39.6961,43100.0
2014-12-15 14:20:00,48.85,49.03,48.84,49.02,70500.0,39.688,39.8342,39.6799,39.8261,70500.0
2014-12-15 14:30:00,49.02,49.08,48.97,48.99,98600.0,39.8261,39.8749,39.7855,39.8017,98600.0
2014-12-15 14:40:00,48.99,49.02,48.96,49.0,118700.0,39.8017,39.8261,39.7774,39.8099,118700.0
2014-12-15 14:50:00,48.99,49.04,48.98,49.01,49200.0,39.8017,39.8424,39.7936,39.818,49200.0
2014-12-15 15:00:00,49.01,49.08,48.99,49.05,70700.0,39.818,39.8749,39.8017,39.8505,70700.0
2014-12-15 15:10:00,49.05,49.11,49.04,49.04,65200.0,39.8505,39.8992,39.8424,39.8424,65200.0
2014-12-15 15:20:00,49.04,49.11,48.99,49.0,83000.0,39.8424,39.8992,39.8017,39.8099,83000.0
2014-12-15 15:30:00,49.0,49.18,48.99,49.1,133600.0,39.8099,39.9561,39.8017,39.8911,133600.0
2014-12-15 15:40:00,49.09,49.09,48.98,49.06,749200.0,39.883,39.883,39.7936,39.8586,749200.0
2014-12-15 15:50:00,49.05,49.15,49.0,49.09,569700.0,39.8505,39.9317,39.8099,39.883,569700.0
2014-12-16 09:30:00,49.09,49.29,48.92,49.17,55100.0,39.883,40.0455,39.7449,39.948,55100.0
2014-12-16 09:40:00,49.15,49.29,49.15,49.26,54800.0,39.9317,40.0455,39.9317,40.0211,54800.0
2014-12-16 09:50:00,49.27,49.31,49.22,49.22,34900.0,40.0292,40.0617,39.9886,39.9886,34900.0
2014-12-16 10:00:00,49.22,49.33,49.15,49.15,47200.0,39.9886,40.078,39.9317,39.9317,47200.0
2014-12-16 10:10:00,49.15,49.37,49.09,49.35,33400.0,39.9317,40.1105,39.883,40.0942,33400.0
2014-12-16 10:20:00,49.35,49.48,49.3,49.43,43100.0,40.0942,40.1998,40.0536,40.1592,43100.0
2014-12-16 10:30:00,49.43,49.45,49.3,49.37,56900.0,40.1592,40.1755,40.0536,40.1105,56900.0
2014-12-16 10:40:00,49.35,49.51,49.24,49.41,906300.0,40.0942,40.2242,40.0048,40.143,906300.0
2014-12-16 10:50:00,49.41,49.57,49.38,49.52,44500.0,40.143,40.273,40.1186,40.2323,44500.0
2014-12-16 11:00:00,49.5,49.54,49.44,49.45,47000.0,40.2161,40.2486,40.1673,40.1755,47000.0
2014-12-16 11:10:00,49.46,49.63,49.45,49.63,49000.0,40.1836,40.3217,40.1755,40.3217,49000.0
2014-12-16 11:20:00,49.63,49.84,49.59,49.82,52100.0,40.3217,40.4923,40.2892,40.4761,52100.0
2014-12-16 11:30:00,49.82,49.85,49.75,49.78,37600.0,40.4761,40.5004,40.4192,40.4436,37600.0
2014-12-16 11:40:00,49.78,49.8,49.65,49.65,34000.0,40.4436,40.4598,40.3379,40.3379,34000.0
2014-12-16 11:50:00,49.67,49.69,49.56,49.58,37900.0,40.3542,40.3704,40.2648,40.2811,37900.0
2014-12-16 12:00:00,49.57,49.65,49.54,49.57,25500.0,40.273,40.3379,40.2486,40.273,25500.0
2014-12-16 12:10:00,49.58,49.61,49.55,49.61,62200.0,40.2811,40.3054,40.2567,40.3054,62200.0
2014-12-16 12:20:00,49.6,49.61,49.51,49.54,70700.0,40.2973,40.3054,40.2242,40.2486,70700.0
2014-12-16 12:30:00,49.55,49.59,49.53,49.58,43600.0,40.2567,40.2892,40.2405,40.2811,43600.0
2014-12-16 12:40:00,49.58,49.59,49.53,49.58,35400.0,40.2811,40.2892,40.2405,40.2811,35400.0
2014-12-16 12:50:00,49.59,49.61,49.53,49.53,22700.0,40.2892,40.3054,40.2405,40.2405,22700.0
2014-12-16 13:00:00,49.52,49.56,49.5,49.5,35500.0,40.2323,40.2648,40.2161,40.2161,35500.0
2014-12-16 13:10:00,49.5,49.5,49.36,49.4,49100.0,40.2161,40.2161,40.1023,40.1348,49100.0
2014-12-16 13:20:00,49.41,49.46,49.41,49.44,25100.0,40.143,40.1836,40.143,40.1673,25100.0
2014-12-16 13:30:00,49.44,49.52,49.4,49.47,26400.0,40.1673,40.2323,40.1348,40.1917,26400.0
2014-12-16 13:40:00,49.48,49.57,49.47,49.52,24000.0,40.1998,40.273,40.1917,40.2323,24000.0
2014-12-16 13:50:00,49.51,49.6,49.43,49.44,32600.0,40.2242,40.2973,40.1592,40.1673,32600.0
2014-12-16 14:00:00,49.43,49.55,49.43,49.55,33500.0,40.1592,40.2567,40.1592,40.2567,33500.0
2014-12-16 14:10:00,49.55,49.57,49.47,49.51,32800.0,40.2567,40.273,40.1917,40.2242,32800.0
2014-12-16 14:20:00,49.52,49.55,49.47,49.51,28600.0,40.2323,40.2567,40.1917,40.2242,28600.0
2014-12-16 14:30:00,49.51,49.57,49.44,49.54,42300.0,40.2242,40.273,40.1673,40.2486,42300.0
2014-12-16 14:40:00,49.54,49.56,49.48,49.51,36300.0,40.2486,40.2648,40.1998,40.2242,36300.0
2014-12-16 14:50:00,49.5,49.5,49.36,49.39,60200.0,40.2161,40.2161,40.1023,40.1267,60200.0
2014-12-16 15:00:00,49.39,49.49,49.35,49.45,65600.0,40.1267,40.208,40.0942,40.1755,65600.0
2014-12-16 15:10:00,49.45,49.47,49.38,49.45,77100.0,40.1755,40.1917,40.1186,40.1755,77100.0
2014-12-16 15:20:00,49.46,49.46,49.32,49.42,86300.0,40.1836,40.1836,40.0698,40.1511,86300.0
2014-12-16 15:30:00,49.41,49.49,49.35,49.36,112300.0,40.143,40.208,40.0942,40.1023,112300.0
2014-12-16 15:40:00,49.36,49.5,49.33,49.46,207600.0,40.1023,40.2161,40.078,40.1836,207600.0
2014-12-16 15:50:00,49.45,49.49,49.37,49.39,371800.0,40.1755,40.208,40.1105,40.1267,371800.0
2014-12-17 09:30:00,49.27,49.27,49.05,49.18,65300.0,40.0292,40.0292,39.8505,39.9561,65300.0
2014-12-17 09:40:00,49.18,49.35,49.03,49.03,34900.0,39.9561,40.0942,39.8342,39.8342,34900.0
2014-12-17 09:50:00,49.03,49.03,48.91,48.93,39600.0,39.8342,39.8342,39.7367,39.753,39600.0
2014-12-17 10:00:00,48.94,48.95,48.74,48.75,38900.0,39.7611,39.7692,39.5986,39.6067,38900.0
2014-12-17 10:10:00,48.76,48.82,48.69,48.72,45600.0,39.6149,39.6636,39.558,39.5824,45600.0
2014-12-17 10:20:00,48.72,48.72,48.59,48.68,51200.0,39.5824,39.5824,39.4768,39.5499,51200.0
2014-12-17 10:30:00,48.68,48.73,48.63,48.72,50400.0,39.5499,39.5905,39.5093,39.5824,50400.0
2014-12-17 10:40:00,48.72,48.73,48.67,48.71,50500.0,39.5824,39.5905,39.5418,39.5742,50500.0
2014-12-17 10:50:00,48.72,48.73,48.63,48.65,34200.0,39.5824,39.5905,39.5093,39.5255,34200.0
2014-12-17 11:00:00,48.64,48.67,48.59,48.6,28700.0,39.5174,39.5418,39.4768,39.4849,28700.0
2014-12-17 11:10:00,48.61,48.76,48.53,48.64,154500.0,39.493,39.6149,39.428,39.5174,154500.0
2014-12-17 11:20:00,48.64,48.81,48.61,48.77,126300.0,39.5174,39.6555,39.493,39.623,126300.0
2014-12-17 11:30:00,48.77,48.84,48.68,48.76,53900.0,39.623,39.6799,39.5499,39.6149,53900.0
2014-12-17 11:40:00,48.76,48.85,48.76,48.78,33200.0,39.6149,39.688,39.6149,39.6311,33200.0
2014-12-17 11:50:00,48.79,48.91,48.76,48.87,34800.0,39.6392,39.7367,39.6149,39.7042,34800.0
2014-12-17 12:00:00,48.86,48.88,48.79,48.88,63300.0,39.6961,39.7124,39.6392,39.7124,63300.0
2014-12-17 12:10:00,48.88,48.88,48.81,48.83,40600.0,39.7124,39.7124,39.6555,39.6717,40600.0
2014-12-17 12:20:00,48.82,48.83,48.62,48.63,48200.0,39.6636,39.6717,39.5011,39.5093,48200.0
2014-12-17 12:30:00,48.62,48.69,48.61,48.64,29500.0,39.5011,39.558,39.493,39.5174,29500.0
2014-12-17 12:40:00,48.64,48.67,48.6,48.67,30200.0,39.5174,39.5418,39.4849,39.5418,30200.0
2014-12-17 12:50:00,48.67,48.74,48.67,48.7,29800.0,39.5418,39.5986,39.5418,39.5661,29800.0
2014-12-17 13:00:00,48.7,48.76,48.69,48.75,25400.0,39.5661,39.6149,39.558,39.6067,25400.0
2014-12-17 13:10:00,48.74,48.78,48.72,48.78,27700.0,39.5986,39.6311,39.5824,39.6311,27700.0
2014-12-17 13:20:00,48.79,48.81,48.73,48.76,24000.0,39.6392,39.6555,39.5905,39.6149,24000.0
2014-12-17 13:30:00,48.76,48.84,48.76,48.78,27900.0,39.6149,39.6799,39.6149,39.6311,27900.0
2014-12-17 13:40:00,48.79,48.86,48.78,48.82,34400.0,39.6392,39.6961,39.6311,39.6636,34400.0
2014-12-17 13:50:00,48.82,49.21,48.8,49.17,238800.0,39.6636,39.9805,39.6474,39.948,238800.0
2014-12-17 14:00:00,49.17,49.49,49.12,49.23,175700.0,39.948,40.208,39.9074,39.9967,175700.0
2014-12-17 14:10:00,49.24,49.42,49.21,49.4,78000.0,40.0048,40.1511,39.9805,40.1348,78000.0
2014-12-17 14:20:00,49.4,49.52,49.32,49.5,144900.0,40.1348,40.2323,40.0698,40.2161,144900.0
2014-12-17 14:30:00,49.49,49.52,49.45,49.51,116800.0,40.208,40.2323,40.1755,40.2242,116800.0
2014-12-17 14:40:00,49.5,49.51,49.37,49.41,226100.0,40.2161,40.2242,40.1105,40.143,226100.0
2014-12-17 14:50:00,49.41,49.43,49.25,49.31,69900.0,40.143,40.1592,40.013,40.0617,69900.0
2014-12-17 15:00:00,49.32,49.34,49.22,49.31,85300.0,40.0698,40.0861,39.9886,40.0617,85300.0
2014-12-17 15:10:00,49.32,49.43,49.28,49.43,62100.0,40.0698,40.1592,40.0373,40.1592,62100.0
2014-12-17 15:20:00,49.42,49.52,49.33,49.51,76800.0,40.1511,40.2323,40.078,40.2242,76800.0
2014-12-17 15:30:00,49.5,49.55,49.43,49.52,90600.0,40.2161,40.2567,40.1592,40.2323,90600.0
2014-12-17 15:40:00,49.51,49.58,49.5,49.51,126600.0,40.2242,40.2811,40.2161,40.2242,126600.0
2014-12-17 15:50:00,49.51,49.55,49.48,49.54,201900.0,40.2242,40.2567,40.1998,40.2486,201900.0
2014-12-18 09:30:00,50.0,50.24,49.92,50.23,149400.0,40.6223,40.8173,40.5573,40.8092,149400.0
2014-12-18 09:40:00,50.24,50.37,50.23,50.25,82900.0,40.8173,40.9229,40.8092,40.8254,82900.0
2014-12-18 09:50:00,50.28,50.49,50.27,50.49,42400.0,40.8498,41.0204,40.8417,41.0204,42400.0
2014-12-18 10:00:00,50.48,50.48,50.28,50.44,63900.0,41.0123,41.0123,40.8498,40.9798,63900.0
2014-12-18 10:10:00,50.42,50.59,50.42,50.54,110700.0,40.9635,41.1016,40.9635,41.061,110700.0
2014-12-18 10:20:00,50.55,50.55,50.48,50.53,48400.0,41.0691,41.0691,41.0123,41.0529,48400.0
2014-12-18 10:30:00,50.54,50.6,50.53,50.56,50600.0,41.061,41.1098,41.0529,41.0773,50600.0
2014-12-18 10:40:00,50.56,50.59,50.51,50.56,55300.0,41.0773,41.1016,41.0367,41.0773,55300.0
2014-12-18 10:50:00,50.56,50.56,50.51,50.51,38600.0,41.0773,41.0773,41.0367,41.0367,38600.0
2014-12-18 11:00:00,50.52,50.52,50.47,50.5,57900.0,41.0448,41.0448,41.0042,41.0285,57900.0
2014-12-18 11:10:00,50.5,50.54,50.48,50.52,57000.0,41.0285,41.061,41.0123,41.0448,57000.0
2014-12-18 11:20:00,50.52,50.55,50.45,50.46,44800.0,41.0448,41.0691,40.9879,40.996,44800.0
2014-12-18 11:30:00,50.46,50.57,50.46,50.54,35700.0,40.996,41.0854,40.996,41.061,35700.0
2014-12-18 11:40:00,50.53,50.54,50.46,50.51,32000.0,41.0529,41.061,40.996,41.0367,32000.0
2014-12-18 11:50:00,50.52,50.58,50.49,50.58,22200.0,41.0448,41.0935,41.0204,41.0935,22200.0
2014-12-18 12:00:00,50.56,50.58,50.51,50.56,23400.0,41.0773,41.0935,41.0367,41.0773,23400.0
2014-12-18 12:10:00,50.57,50.57,50.52,50.54,22800.0,41.0854,41.0854,41.0448,41.061,22800.0
2014-12-18 12:20:00,50.54,50.55,50.49,50.54,20400.0,41.061,41.0691,41.0204,41.061,20400.0
2014-12-18 12:30:00,50.54,50.57,50.53,50.56,22300.0,41.061,41.0854,41.0529,41.0773,22300.0
2014-12-18 12:40:00,50.55,50.6,50.55,50.59,23900.0,41.0691,41.1098,41.0691,41.1016,23900.0
2014-12-18 12:50:00,50.59,50.6,50.57,50.57,25300.0,41.1016,41.1098,41.0854,41.0854,25300.0
2014-12-18 13:00:00,50.57,50.6,50.57,50.6,65100.0,41.0854,41.1098,41.0854,41.1098,65100.0
2014-12-18 13:10:00,50.61,50.62,50.55,50.57,35800.0,41.1179,41.126,41.0691,41.0854,35800.0
2014-12-18 13:20:00,50.56,50.63,50.56,50.61,45500.0,41.0773,41.1341,41.0773,41.1179,45500.0
2014-12-18 13:30:00,50.63,50.65,50.58,50.59,20400.0,41.1341,41.1504,41.0935,41.1016,20400.0
2014-12-18 13:40:00,50.59,50.61,50.58,50.61,56500.0,41.1016,41.1179,41.0935,41.1179,56500.0
2014-12-18 13:50:00,50.61,50.62,50.58,50.6,26600.0,41.1179,41.126,41.0935,41.1098,26600.0
2014-12-18 14:00:00,50.59,50.64,50.59,50.63,31600.0,41.1016,41.1423,41.1016,41.1341,31600.0
2014-12-18 14:10:00,50.63,50.69,50.61,50.69,32500.0,41.1341,41.1829,41.1179,41.1829,32500.0
2014-12-18 14:20:00,50.68,50.69,50.61,50.61,29100.0,41.1748,41.1829,41.1179,41.1179,29100.0
2014-12-18 14:30:00,50.61,50.68,50.57,50.68,32200.0,41.1179,41.1748,41.0854,41.1748,32200.0
2014-12-18 14:40:00,50.67,50.67,50.56,50.56,29500.0,41.1666,41.1666,41.0773,41.0773,29500.0
2014-12-18 14:50:00,50.57,50.61,50.55,50.58,46600.0,41.0854,41.1179,41.0691,41.0935,46600.0
2014-12-18 15:00:00,50.57,50.66,50.57,50.61,92500.0,41.0854,41.1585,41.0854,41.1179,92500.0
2014-12-18 15:10:00,50.61,50.66,50.6,50.64,48000.0,41.1179,41.1585,41.1098,41.1423,48000.0
2014-12-18 15:20:00,50.63,50.7,50.62,50.7,40000.0,41.1341,41.191,41.126,41.191,40000.0
2014-12-18 15:30:00,50.7,50.75,50.69,50.71,97900.0,41.191,41.2316,41.1829,41.1991,97900.0
2014-12-18 15:40:00,50.71,50.75,50.69,50.74,104800.0,41.1991,41.2316,41.1829,41.2235,104800.0
2014-12-18 15:50:00,50.75,50.85,50.75,50.85,259300.0,41.2316,41.3129,41.2316,41.3129,259300.0
2014-12-19 09:30:00,51.09,51.12,50.98,51.0,693100.0,41.5079,41.5322,41.4185,41.4347,693100.0
2014-12-19 09:40:00,51.0,51.0,50.88,50.96,27100.0,41.4347,41.4347,41.3373,41.4023,27100.0
2014-12-19 09:50:00,50.97,51.02,50.91,50.99,37600.0,41.4104,41.451,41.3616,41.4266,37600.0
2014-12-19 10:00:00,50.99,51.14,50.99,51.1,34200.0,41.4266,41.5485,41.4266,41.516,34200.0
2014-12-19 10:10:00,51.1,51.1,50.91,50.91,46600.0,41.516,41.516,41.3616,41.3616,46600.0
2014-12-19 10:20:00,50.91,50.96,50.87,50.91,25400.0,41.3616,41.4023,41.3291,41.3616,25400.0
2014-12-19 10:30:00,50.91,50.92,50.75,50.75,40800.0,41.3616,41.3698,41.2316,41.2316,40800.0
2014-12-19 10:40:00,50.75,50.8,50.66,50.68,29100.0,41.2316,41.2723,41.1585,41.1748,29100.0
2014-12-19 10:50:00,50.68,50.77,50.63,50.76,52000.0,41.1748,41.2479,41.1341,41.2398,52000.0
2014-12-19 11:00:00,50.76,50.84,50.76,50.78,45900.0,41.2398,41.3048,41.2398,41.256,45900.0
2014-12-19 11:10:00,50.77,50.82,50.75,50.76,25300.0,41.2479,41.2885,41.2316,41.2398,25300.0
2014-12-19 11:20:00,50.76,50.78,50.64,50.74,82400.0,41.2398,41.256,41.1423,41.2235,82400.0
2014-12-19 11:30:00,50.73,50.75,50.68,50.71,47900.0,41.2154,41.2316,41.1748,41.1991,47900.0
2014-12-19 11:40:00,50.72,50.78,50.69,50.69,26000.0,41.2073,41.256,41.1829,41.1829,26000.0
2014-12-19 11:50:00,50.69,50.7,50.63,50.64,26700.0,41.1829,41.191,41.1341,41.1423,26700.0
2014-12-19 12:00:00,50.63,50.67,50.59,50.64,24700.0,41.1341,41.1666,41.1016,41.1423,24700.0
2014-12-19 12:10:00,50.63,50.72,50.61,50.7,18500.0,41.1341,41.2073,41.1179,41.191,18500.0
2014-12-19 12:20:00,50.7,50.78,50.7,50.77,30500.0,41.191,41.256,41.191,41.2479,30500.0
2014-12-19 12:30:00,50.77,50.79,50.73,50.75,20600.0,41.2479,41.2641,41.2154,41.2316,20600.0
2014-12-19 12:40:00,50.75,50.75,50.71,50.75,15500.0,41.2316,41.2316,41.1991,41.2316,15500.0
2014-12-19 12:50:00,50.75,50.77,50.71,50.72,19800.0,41.2316,41.2479,41.1991,41.2073,19800.0
2014-12-19 13:00:00,50.72,50.73,50.65,50.69,21000.0,41.2073,41.2154,41.1504,41.1829,21000.0
2014-12-19 13:10:00,50.69,50.69,50.62,50.64,23900.0,41.1829,41.1829,41.126,41.1423,23900.0
2014-12-19 13:20:00,50.64,50.65,50.58,50.58,37600.0,41.1423,41.1504,41.0935,41.0935,37600.0
2014-12-19 13:30:00,50.58,50.6,50.49,50.53,31000.0,41.0935,41.1098,41.0204,41.0529,31000.0
2014-12-19 13:40:00,50.54,50.57,50.49,50.52,19200.0,41.061,41.0854,41.0204,41.0448,19200.0
2014-12-19 13:50:00,50.51,50.6,50.51,50.55,220400.0,41.0367,41.1098,41.0367,41.0691,220400.0
2014-12-19 14:00:00,50.56,50.63,50.54,50.63,21000.0,41.0773,41.1341,41.061,41.1341,21000.0
2014-12-19 14:10:00,50.63,50.64,50.58,50.59,19800.0,41.1341,41.1423,41.0935,41.1016,19800.0
2014-12-19 14:20:00,50.58,50.58,50.53,50.55,17300.0,41.0935,41.0935,41.0529,41.0691,17300.0
2014-12-19 14:30:00,50.54,50.59,50.54,50.58,23400.0,41.061,41.1016,41.061,41.0935,23400.0
2014-12-19 14:40:00,50.59,50.69,50.59,50.69,32400.0,41.1016,41.1829,41.1016,41.1829,32400.0
2014-12-19 14:50:00,50.69,50.79,50.68,50.79,32200.0,41.1829,41.2641,41.1748,41.2641,32200.0
2014-12-19 15:00:00,50.79,50.8,50.71,50.73,40400.0,41.2641,41.2723,41.1991,41.2154,40400.0
2014-12-19 15:10:00,50.73,50.74,50.67,50.71,58500.0,41.2154,41.2235,41.1666,41.1991,58500.0
2014-12-19 15:20:00,50.72,50.77,50.71,50.77,34900.0,41.2073,41.2479,41.1991,41.2479,34900.0
2014-12-19 15:30:00,50.76,50.9,50.76,50.86,71000.0,41.2398,41.3535,41.2398,41.321,71000.0
2014-12-19 15:40:00,50.86,50.89,50.74,50.75,95200.0,41.321,41.3454,41.2235,41.2316,95200.0
2014-12-19 15:50:00,50.74,50.8,50.7,50.77,172700.0,41.2235,41.2723,41.191,41.2479,172700.0
2014-12-22 09:30:00,50.78,50.95,50.69,50.75,52100.0,41.256,41.3941,41.1829,41.2316,52100.0
2014-12-22 09:40:00,50.78,50.82,50.58,50.67,25800.0,41.256,41.2885,41.0935,41.1666,25800.0
2014-12-22 09:50:00,50.67,50.69,50.6,50.63,24700.0,41.1666,41.1829,41.1098,41.1341,24700.0
2014-12-22 10:00:00,50.63,50.78,50.62,50.78,35200.0,41.1341,41.256,41.126,41.256,35200.0
2014-12-22 10:10:00,50.77,50.89,50.76,50.85,15600.0,41.2479,41.3454,41.2398,41.3129,15600.0
2014-12-22 10:20:00,50.85,50.87,50.82,50.83,19100.0,41.3129,41.3291,41.2885,41.2966,19100.0
2014-12-22 10:30:00,50.84,50.86,50.78,50.79,28300.0,41.3048,41.321,41.256,41.2641,28300.0
2014-12-22 10:40:00,50.79,50.79,50.71,50.76,17300.0,41.2641,41.2641,41.1991,41.2398,17300.0
2014-12-22 10:50:00,50.76,50.98,50.75,50.94,51800.0,41.2398,41.4185,41.2316,41.386,51800.0
2014-12-22 11:00:00,50.93,50.93,50.83,50.87,29300.0,41.3779,41.3779,41.2966,41.3291,29300.0
2014-12-22 11:10:00,50.85,50.94,50.85,50.93,16400.0,41.3129,41.386,41.3129,41.3779,16400.0
2014-12-22 11:20:00,50.93,50.97,50.89,50.96,13800.0,41.3779,41.4104,41.3454,41.4023,13800.0
2014-12-22 11:30:00,50.95,50.96,50.91,50.91,11500.0,41.3941,41.4023,41.3616,41.3616,11500.0
2014-12-22 11:40:00,50.91,50.94,50.89,50.9,11500.0,41.3616,41.386,41.3454,41.3535,11500.0
2014-12-22 11:50:00,50.89,50.91,50.88,50.9,5800.0,41.3454,41.3616,41.3373,41.3535,5800.0
2014-12-22 12:00:00,50.92,50.99,50.92,50.99,11200.0,41.3698,41.4266,41.3698,41.4266,11200.0
2014-12-22 12:10:00,50.99,51.0,50.96,50.97,15600.0,41.4266,41.4347,41.4023,41.4104,15600.0
2014-12-22 12:20:00,50.97,51.0,50.95,50.98,9300.0,41.4104,41.4347,41.3941,41.4185,9300.0
2014-12-22 12:30:00,50.99,50.99,50.9,50.92,7700.0,41.4266,41.4266,41.3535,41.3698,7700.0
2014-12-22 12:40:00,50.92,51.0,50.92,51.0,8300.0,41.3698,41.4347,41.3698,41.4347,8300.0
2014-12-22 12:50:00,51.0,51.01,50.97,50.99,13900.0,41.4347,41.4429,41.4104,41.4266,13900.0
2014-12-22 13:00:00,50.99,51.01,50.95,50.96,15700.0,41.4266,41.4429,41.3941,41.4023,15700.0
2014-12-22 13:10:00,50.98,51.04,50.97,51.02,28400.0,41.4185,41.4672,41.4104,41.451,28400.0
2014-12-22 13:20:00,51.02,51.05,51.01,51.04,9800.0,41.451,41.4754,41.4429,41.4672,9800.0
2014-12-22 13:30:00,51.04,51.05,51.01,51.03,13500.0,41.4672,41.4754,41.4429,41.4591,13500.0
2014-12-22 13:40:00,51.03,51.07,51.0,51.01,15500.0,41.4591,41.4916,41.4347,41.4429,15500.0
2014-12-22 13:50:00,51.01,51.01,50.93,50.94,16500.0,41.4429,41.4429,41.3779,41.386,16500.0
2014-12-22 14:00:00,50.96,51.02,50.95,51.02,23900.0,41.4023,41.451,41.3941,41.451,23900.0
2014-12-22 14:10:00,51.02,51.07,50.99,51.04,11100.0,41.451,41.4916,41.4266,41.4672,11100.0
2014-12-22 14:20:00,51.05,51.05,51.01,51.04,10100.0,41.4754,41.4754,41.4429,41.4672,10100.0
2014-12-22 14:30:00,51.03,51.05,51.0,51.02,24500.0,41.4591,41.4754,41.4347,41.451,24500.0
2014-12-22 14:40:00,51.02,51.06,51.01,51.04,25900.0,41.451,41.4835,41.4429,41.4672,25900.0
2014-12-22 14:50:00,51.03,51.07,51.02,51.07,15100.0,41.4591,41.4916,41.451,41.4916,15100.0
2014-12-22 15:00:00,51.07,51.11,51.06,51.07,31000.0,41.4916,41.5241,41.4835,41.4916,31000.0
2014-12-22 15:10:00,51.07,51.1,51.06,51.07,29700.0,41.4916,41.516,41.4835,41.4916,29700.0
2014-12-22 15:20:00,51.08,51.09,51.07,51.09,36300.0,41.4997,41.5079,41.4916,41.5079,36300.0
2014-12-22 15:30:00,51.09,51.13,51.08,51.1,36800.0,41.5079,41.5404,41.4997,41.516,36800.0
2014-12-22 15:40:00,51.1,51.15,51.09,51.12,77300.0,41.516,41.5566,41.5079,41.5322,77300.0
2014-12-22 15:50:00,51.11,51.13,51.06,51.13,83800.0,41.5241,41.5404,41.4835,41.5404,83800.0
2014-12-23 09:30:00,51.18,51.23,51.04,51.05,31900.0,41.581,41.6216,41.4672,41.4754,31900.0
2014-12-23 09:40:00,51.09,51.13,51.07,51.13,19200.0,41.5079,41.5404,41.4916,41.5404,19200.0
2014-12-23 09:50:00,51.13,51.18,51.1,51.16,26700.0,41.5404,41.581,41.516,41.5647,26700.0
2014-12-23 10:00:00,51.15,51.21,51.13,51.16,32300.0,41.5566,41.6054,41.5404,41.5647,32300.0
2014-12-23 10:10:00,51.16,51.2,51.13,51.2,27000.0,41.5647,41.5972,41.5404,41.5972,27000.0
2014-12-23 10:20:00,51.21,51.23,51.16,51.22,25800.0,41.6054,41.6216,41.5647,41.6135,25800.0
2014-12-23 10:30:00,51.22,51.31,51.21,51.24,21400.0,41.6135,41.6866,41.6054,41.6297,21400.0
2014-12-23 10:40:00,51.24,51.28,51.21,51.26,27200.0,41.6297,41.6622,41.6054,41.646,27200.0
2014-12-23 10:50:00,51.27,51.32,51.26,51.32,29700.0,41.6541,41.6947,41.646,41.6947,29700.0
2014-12-23 11:00:00,51.32,51.32,51.27,51.28,23500.0,41.6947,41.6947,41.6541,41.6622,23500.0
2014-12-23 11:10:00,51.27,51.3,51.27,51.3,13500.0,41.6541,41.6785,41.6541,41.6785,13500.0
2014-12-23 11:20:00,51.29,51.3,51.24,51.25,18400.0,41.6704,41.6785,41.6297,41.6379,18400.0
2014-12-23 11:30:00,51.23,51.3,51.23,51.3,15400.0,41.6216,41.6785,41.6216,41.6785,15400.0
2014-12-23 11:40:00,51.3,51.36,51.29,51.36,18500.0,41.6785,41.7272,41.6704,41.7272,18500.0
2014-12-23 11:50:00,51.36,51.38,51.33,51.34,10000.0,41.7272,41.7435,41.7029,41.711,10000.0
2014-12-23 12:00:00,51.34,51.39,51.34,51.37,9700.0,41.711,41.7516,41.711,41.7354,9700.0
2014-12-23 12:10:00,51.38,51.38,51.35,51.38,8500.0,41.7435,41.7435,41.7191,41.7435,8500.0
2014-12-23 12:20:00,51.38,51.39,51.36,51.37,9300.0,41.7435,41.7516,41.7272,41.7354,9300.0
2014-12-23 12:30:00,51.37,51.44,51.36,51.44,7200.0,41.7354,41.7922,41.7272,41.7922,7200.0
2014-12-23 12:40:00,51.45,51.47,51.43,51.47,10900.0,41.8004,41.8166,41.7841,41.8166,10900.0
2014-12-23 12:50:00,51.45,51.49,51.45,51.47,17400.0,41.8004,41.8328,41.8004,41.8166,17400.0
2014-12-23 13:00:00,51.48,51.48,51.45,51.45,6700.0,41.8247,41.8247,41.8004,41.8004,6700.0
2014-12-23 13:10:00,51.45,51.48,51.43,51.44,11700.0,41.8004,41.8247,41.7841,41.7922,11700.0
2014-12-23 13:20:00,51.43,51.44,51.4,51.42,11500.0,41.7841,41.7922,41.7597,41.776,11500.0
2014-12-23 13:30:00,51.4,51.41,51.37,51.37,24200.0,41.7597,41.7679,41.7354,41.7354,24200.0
2014-12-23 13:40:00,51.37,51.4,51.3,51.33,78100.0,41.7354,41.7597,41.6785,41.7029,78100.0
2014-12-23 13:50:00,51.33,51.34,51.3,51.3,16700.0,41.7029,41.711,41.6785,41.6785,16700.0
2014-12-23 14:00:00,51.3,51.32,51.25,51.25,34000.0,41.6785,41.6947,41.6379,41.6379,34000.0
2014-12-23 14:10:00,51.25,51.25,51.19,51.19,78100.0,41.6379,41.6379,41.5891,41.5891,78100.0
2014-12-23 14:20:00,51.19,51.21,51.16,51.21,46300.0,41.5891,41.6054,41.5647,41.6054,46300.0
2014-12-23 14:30:00,51.21,51.25,51.21,51.23,27900.0,41.6054,41.6379,41.6054,41.6216,27900.0
2014-12-23 14:40:00,51.23,51.3,51.23,51.28,87900.0,41.6216,41.6785,41.6216,41.6622,87900.0
2014-12-23 14:50:00,51.28,51.33,51.26,51.29,47400.0,41.6622,41.7029,41.646,41.6704,47400.0
2014-12-23 15:00:00,51.29,51.31,51.28,51.3,16900.0,41.6704,41.6866,41.6622,41.6785,16900.0
2014-12-23 15:10:00,51.3,51.31,51.27,51.29,13400.0,41.6785,41.6866,41.6541,41.6704,13400.0
2014-12-23 15:20:00,51.3,51.31,51.22,51.3,61300.0,41.6785,41.6866,41.6135,41.6785,61300.0
2014-12-23 15:30:00,51.3,51.3,51.27,51.28,30000.0,41.6785,41.6785,41.6541,41.6622,30000.0
2014-12-23 15:40:00,51.28,51.29,51.22,51.25,51100.0,41.6622,41.6704,41.6135,41.6379,51100.0
2014-12-23 15:50:00,51.24,51.26,51.21,51.22,111100.0,41.6297,41.646,41.6054,41.6135,111100.0
2014-12-24 09:30:00,51.4,51.4,51.19,51.2,23900.0,41.7597,41.7597,41.5891,41.5972,23900.0
2014-12-24 09:40:00,51.2,51.29,51.19,51.26,9700.0,41.5972,41.6704,41.5891,41.646,9700.0
2014-12-24 09:50:00,51.26,51.26,51.14,51.19,11100.0,41.646,41.646,41.5485,41.5891,11100.0
2014-12-24 10:00:00,51.22,51.24,51.11,51.11,15600.0,41.6135,41.6297,41.5241,41.5241,15600.0
2014-12-24 10:10:00,51.11,51.17,51.05,51.16,15000.0,41.5241,41.5729,41.4754,41.5647,15000.0
2014-12-24 10:20:00,51.16,51.25,51.15,51.22,21100.0,41.5647,41.6379,41.5566,41.6135,21100.0
2014-12-24 10:30:00,51.21,51.26,51.19,51.19,17900.0,41.6054,41.646,41.5891,41.5891,17900.0
2014-12-24 10:40:00,51.2,51.21,51.12,51.15,12200.0,41.5972,41.6054,41.5322,41.5566,12200.0
2014-12-24 10:50:00,51.15,51.25,51.15,51.23,9100.0,41.5566,41.6379,41.5566,41.6216,9100.0
2014-12-24 11:00:00,51.22,51.26,51.21,51.25,9800.0,41.6135,41.646,41.6054,41.6379,9800.0
2014-12-24 11:10:00,51.26,51.28,51.25,51.27,8400.0,41.646,41.6622,41.6379,41.6541,8400.0
2014-12-24 11:20:00,51.27,51.29,51.26,51.27,9800.0,41.6541,41.6704,41.646,41.6541,9800.0
2014-12-24 11:30:00,51.27,51.3,51.23,51.25,7100.0,41.6541,41.6785,41.6216,41.6379,7100.0
2014-12-24 11:40:00,51.24,51.28,51.23,51.28,9700.0,41.6297,41.6622,41.6216,41.6622,9700.0
2014-12-24 11:50:00,51.29,51.31,51.28,51.3,8100.0,41.6704,41.6866,41.6622,41.6785,8100.0
2014-12-24 12:00:00,51.31,51.31,51.26,51.29,10400.0,41.6866,41.6866,41.646,41.6704,10400.0
2014-12-24 12:10:00,51.3,51.37,51.26,51.33,28700.0,41.6785,41.7354,41.646,41.7029,28700.0
2014-12-24 12:20:00,51.34,51.35,51.26,51.29,19300.0,41.711,41.7191,41.646,41.6704,19300.0
2014-12-24 12:30:00,51.29,51.3,51.23,51.25,16400.0,41.6704,41.6785,41.6216,41.6379,16400.0
2014-12-24 12:40:00,51.26,51.26,51.19,51.19,20900.0,41.646,41.646,41.5891,41.5891,20900.0
2014-12-24 12:50:00,51.19,51.25,51.15,51.18,39300.0,41.5891,41.6379,41.5566,41.581,39300.0
2014-12-26 09:30:00,51.37,51.39,51.17,51.37,19300.0,41.7354,41.7516,41.5729,41.7354,19300.0
2014-12-26 09:40:00,51.36,51.4,51.28,51.4,13500.0,41.7272,41.7597,41.6622,41.7597,13500.0
2014-12-26 09:50:00,51.4,51.46,51.38,51.43,15500.0,41.7597,41.8085,41.7435,41.7841,15500.0
2014-12-26 10:00:00,51.43,51.5,51.42,51.48,13900.0,41.7841,41.841,41.776,41.8247,13900.0
2014-12-26 10:10:00,51.47,51.47,51.38,51.45,71500.0,41.8166,41.8166,41.7435,41.8004,71500.0
2014-12-26 10:20:00,51.44,51.45,51.43,51.45,20700.0,41.7922,41.8004,41.7841,41.8004,20700.0
2014-12-26 10:30:00,51.44,51.49,51.38,51.4,60600.0,41.7922,41.8328,41.7435,41.7597,60600.0
2014-12-26 10:40:00,51.4,51.44,51.4,51.42,8300.0,41.7597,41.7922,41.7597,41.776,8300.0
2014-12-26 10:50:00,51.41,51.42,51.38,51.42,12000.0,41.7679,41.776,41.7435,41.776,12000.0
2014-12-26 11:00:00,51.42,51.46,51.41,51.44,8700.0,41.776,41.8085,41.7679,41.7922,8700.0
2014-12-26 11:10:00,51.45,51.45,51.38,51.39,8000.0,41.8004,41.8004,41.7435,41.7516,8000.0
2014-12-26 11:20:00,51.39,51.45,51.33,51.43,14300.0,41.7516,41.8004,41.7029,41.7841,14300.0
2014-12-26 11:30:00,51.43,51.45,51.41,51.42,5800.0,41.7841,41.8004,41.7679,41.776,5800.0
2014-12-26 11:40:00,51.42,51.43,51.38,51.38,12400.0,41.776,41.7841,41.7435,41.7435,12400.0
2014-12-26 11:50:00,51.38,51.43,51.37,51.4,8600.0,41.7435,41.7841,41.7354,41.7597,8600.0
2014-12-26 12:00:00,51.4,51.43,51.39,51.39,7600.0,41.7597,41.7841,41.7516,41.7516,7600.0
2014-12-26 12:10:00,51.39,51.41,51.37,51.41,11600.0,41.7516,41.7679,41.7354,41.7679,11600.0
2014-12-26 12:20:00,51.42,51.42,51.36,51.37,8200.0,41.776,41.776,41.7272,41.7354,8200.0
2014-12-26 12:30:00,51.37,51.45,51.34,51.44,42400.0,41.7354,41.8004,41.711,41.7922,42400.0
2014-12-26 12:40:00,51.44,51.61,51.44,51.56,118200.0,41.7922,41.9303,41.7922,41.8897,118200.0
2014-12-26 12:50:00,51.55,51.59,51.52,51.54,14000.0,41.8816,41.9141,41.8572,41.8735,14000.0
2014-12-26 13:00:00,51.54,51.55,51.53,51.54,5400.0,41.8735,41.8816,41.8653,41.8735,5400.0
2014-12-26 13:10:00,51.53,51.55,51.51,51.55,8700.0,41.8653,41.8816,41.8491,41.8816,8700.0
2014-12-26 13:20:00,51.54,51.54,51.48,51.5,9100.0,41.8735,41.8735,41.8247,41.841,9100.0
2014-12-26 13:30:00,51.5,51.54,51.48,51.5,9700.0,41.841,41.8735,41.8247,41.841,9700.0
2014-12-26 13:40:00,51.49,51.52,51.48,51.5,12700.0,41.8328,41.8572,41.8247,41.841,12700.0
2014-12-26 13:50:00,51.5,51.51,51.47,51.48,11600.0,41.841,41.8491,41.8166,41.8247,11600.0
2014-12-26 14:00:00,51.48,51.54,51.48,51.53,11900.0,41.8247,41.8735,41.8247,41.8653,11900.0
2014-12-26 14:10:00,51.54,51.55,51.51,51.52,10600.0,41.8735,41.8816,41.8491,41.8572,10600.0
2014-12-26 14:20:00,51.54,51.55,51.51,51.51,5400.0,41.8735,41.8816,41.8491,41.8491,5400.0
2014-12-26 14:30:00,51.51,51.53,51.5,51.5,10500.0,41.8491,41.8653,41.841,41.841,10500.0
2014-12-26 14:40:00,51.49,51.49,51.46,51.46,7200.0,41.8328,41.8328,41.8085,41.8085,7200.0
2014-12-26 14:50:00,51.46,51.47,51.43,51.43,9500.0,41.8085,41.8166,41.7841,41.7841,9500.0
2014-12-26 15:00:00,51.43,51.44,51.41,51.43,18100.0,41.7841,41.7922,41.7679,41.7841,18100.0
2014-12-26 15:10:00,51.43,51.45,51.41,51.41,10700.0,41.7841,41.8004,41.7679,41.7679,10700.0
2014-12-26 15:20:00,51.41,51.42,51.39,51.39,8000.0,41.7679,41.776,41.7516,41.7516,8000.0
2014-12-26 15:30:00,51.4,51.4,51.36,51.36,18000.0,41.7597,41.7597,41.7272,41.7272,18000.0
2014-12-26 15:40:00,51.36,51.39,51.36,51.38,32400.0,41.7272,41.7516,41.7272,41.7435,32400.0
2014-12-26 15:50:00,51.37,51.38,51.32,51.36,66100.0,41.7354,41.7435,41.6947,41.7272,66100.0
2014-12-29 09:30:00,51.4,51.7,51.39,51.6,55400.0,41.7597,42.0035,41.7516,41.9222,55400.0
2014-12-29 09:40:00,51.59,51.71,51.57,51.61,26200.0,41.9141,42.0116,41.8978,41.9303,26200.0
2014-12-29 09:50:00,51.63,51.64,51.42,51.44,41900.0,41.9466,41.9547,41.776,41.7922,41900.0
2014-12-29 10:00:00,51.44,51.45,51.34,51.38,24200.0,41.7922,41.8004,41.711,41.7435,24200.0
2014-12-29 10:10:00,51.36,51.43,51.28,51.28,18400.0,41.7272,41.7841,41.6622,41.6622,18400.0
2014-12-29 10:20:00,51.29,51.36,51.23,51.33,25200.0,41.6704,41.7272,41.6216,41.7029,25200.0
2014-12-29 10:30:00,51.34,51.61,51.34,51.57,153200.0,41.711,41.9303,41.711,41.8978,153200.0
2014-12-29 10:40:00,51.58,51.66,51.57,51.66,17100.0,41.906,41.971,41.8978,41.971,17100.0
2014-12-29 10:50:00,51.65,51.66,51.6,51.62,15100.0,41.9628,41.971,41.9222,41.9385,15100.0
2014-12-29 11:00:00,51.61,51.67,51.57,51.65,31600.0,41.9303,41.9791,41.8978,41.9628,31600.0
2014-12-29 11:10:00,51.65,51.67,51.6,51.61,6300.0,41.9628,41.9791,41.9222,41.9303,6300.0
2014-12-29 11:20:00,51.61,51.63,51.59,51.61,10800.0,41.9303,41.9466,41.9141,41.9303,10800.0
2014-12-29 11:30:00,51.59,51.67,51.59,51.66,11600.0,41.9141,41.9791,41.9141,41.971,11600.0
2014-12-29 11:40:00,51.67,51.69,51.64,51.68,11300.0,41.9791,41.9953,41.9547,41.9872,11300.0
2014-12-29 11:50:00,51.68,51.71,51.67,51.69,14200.0,41.9872,42.0116,41.9791,41.9953,14200.0
2014-12-29 12:00:00,51.68,51.7,51.63,51.63,18700.0,41.9872,42.0035,41.9466,41.9466,18700.0
2014-12-29 12:10:00,51.62,51.71,51.61,51.69,43900.0,41.9385,42.0116,41.9303,41.9953,43900.0
2014-12-29 12:20:00,51.7,51.71,51.66,51.67,14200.0,42.0035,42.0116,41.971,41.9791,14200.0
2014-12-29 12:30:00,51.67,51.68,51.6,51.62,4100.0,41.9791,41.9872,41.9222,41.9385,4100.0
2014-12-29 12:40:00,51.62,51.63,51.6,51.61,10100.0,41.9385,41.9466,41.9222,41.9303,10100.0
2014-12-29 12:50:00,51.61,51.62,51.56,51.61,29300.0,41.9303,41.9385,41.8897,41.9303,29300.0
2014-12-29 13:00:00,51.6,51.6,51.55,51.58,19000.0,41.9222,41.9222,41.8816,41.906,19000.0
2014-12-29 13:10:00,51.57,51.6,51.57,51.59,9800.0,41.8978,41.9222,41.8978,41.9141,9800.0
2014-12-29 13:20:00,51.59,51.61,51.58,51.59,11700.0,41.9141,41.9303,41.906,41.9141,11700.0
2014-12-29 13:30:00,51.6,51.63,51.58,51.62,12800.0,41.9222,41.9466,41.906,41.9385,12800.0
2014-12-29 13:40:00,51.62,51.63,51.6,51.6,5500.0,41.9385,41.9466,41.9222,41.9222,5500.0
2014-12-29 13:50:00,51.59,51.6,51.56,51.59,8700.0,41.9141,41.9222,41.8897,41.9141,8700.0
2014-12-29 14:00:00,51.58,51.6,51.54,51.57,13300.0,41.906,41.9222,41.8735,41.8978,13300.0
2014-12-29 14:10:00,51.57,51.6,51.54,51.58,20300.0,41.8978,41.9222,41.8735,41.906,20300.0
2014-12-29 14:20:00,51.57,51.62,51.56,51.6,6400.0,41.8978,41.9385,41.8897,41.9222,6400.0
2014-12-29 14:30:00,51.61,51.63,51.56,51.56,7500.0,41.9303,41.9466,41.8897,41.8897,7500.0
2014-12-29 14:40:00,51.57,51.61,51.54,51.59,23300.0,41.8978,41.9303,41.8735,41.9141,23300.0
2014-12-29 14:50:00,51.59,51.6,51.56,51.59,13700.0,41.9141,41.9222,41.8897,41.9141,13700.0
2014-12-29 15:00:00,51.6,51.62,51.57,51.59,17800.0,41.9222,41.9385,41.8978,41.9141,17800.0
2014-12-29 15:10:00,51.59,51.63,51.58,51.63,14000.0,41.9141,41.9466,41.906,41.9466,14000.0
2014-12-29 15:20:00,51.62,51.63,51.57,51.58,18000.0,41.9385,41.9466,41.8978,41.906,18000.0
2014-12-29 15:30:00,51.57,51.61,51.57,51.58,59900.0,41.8978,41.9303,41.8978,41.906,59900.0
2014-12-29 15:40:00,51.59,51.6,51.58,51.58,45100.0,41.9141,41.9222,41.906,41.906,45100.0
2014-12-29 15:50:00,51.58,51.61,51.53,51.55,154700.0,41.906,41.9303,41.8653,41.8816,154700.0
2014-12-30 09:30:00,51.53,51.57,51.45,51.5,17500.0,41.8653,41.8978,41.8004,41.841,17500.0
2014-12-30 09:40:00,51.5,51.5,51.29,51.3,19500.0,41.841,41.841,41.6704,41.6785,19500.0
2014-12-30 09:50:00,51.29,51.33,51.21,51.27,14300.0,41.6704,41.7029,41.6054,41.6541,14300.0
2014-12-30 10:00:00,51.23,51.47,51.22,51.31,86700.0,41.6216,41.8166,41.6135,41.6866,86700.0
2014-12-30 10:10:00,51.33,51.46,51.33,51.38,106100.0,41.7029,41.8085,41.7029,41.7435,106100.0
2014-12-30 10:20:00,51.38,51.46,51.37,51.42,13100.0,41.7435,41.8085,41.7354,41.776,13100.0
2014-12-30 10:30:00,51.42,51.42,51.37,51.38,6900.0,41.776,41.776,41.7354,41.7435,6900.0
2014-12-30 10:40:00,51.38,51.47,51.37,51.42,23200.0,41.7435,41.8166,41.7354,41.776,23200.0
2014-12-30 10:50:00,51.41,51.46,51.4,51.41,10700.0,41.7679,41.8085,41.7597,41.7679,10700.0
2014-12-30 11:00:00,51.41,51.43,51.3,51.34,17500.0,41.7679,41.7841,41.6785,41.711,17500.0
2014-12-30 11:10:00,51.34,51.41,51.31,51.41,15500.0,41.711,41.7679,41.6866,41.7679,15500.0
2014-12-30 11:20:00,51.41,51.46,51.39,51.4,11300.0,41.7679,41.8085,41.7516,41.7597,11300.0
2014-12-30 11:30:00,51.41,51.47,51.36,51.46,12900.0,41.7679,41.8166,41.7272,41.8085,12900.0
2014-12-30 11:40:00,51.45,51.46,51.42,51.45,19100.0,41.8004,41.8085,41.776,41.8004,19100.0
2014-12-30 11:50:00,51.44,51.46,51.41,51.42,10800.0,41.7922,41.8085,41.7679,41.776,10800.0
2014-12-30 12:00:00,51.42,51.49,51.42,51.48,14400.0,41.776,41.8328,41.776,41.8247,14400.0
2014-12-30 12:10:00,51.48,51.5,51.46,51.48,63200.0,41.8247,41.841,41.8085,41.8247,63200.0
2014-12-30 12:20:00,51.46,51.59,51.46,51.59,27600.0,41.8085,41.9141,41.8085,41.9141,27600.0
2014-12-30 12:30:00,51.59,51.59,51.49,51.52,16600.0,41.9141,41.9141,41.8328,41.8572,16600.0
2014-12-30 12:40:00,51.52,51.52,51.45,51.5,22000.0,41.8572,41.8572,41.8004,41.841,22000.0
2014-12-30 12:50:00,51.49,51.51,51.47,51.48,6700.0,41.8328,41.8491,41.8166,41.8247,6700.0
2014-12-30 13:00:00,51.48,51.51,51.46,51.51,21400.0,41.8247,41.8491,41.8085,41.8491,21400.0
2014-12-30 13:10:00,51.51,51.51,51.48,51.49,7500.0,41.8491,41.8491,41.8247,41.8328,7500.0
2014-12-30 13:20:00,51.48,51.52,51.47,51.52,14100.0,41.8247,41.8572,41.8166,41.8572,14100.0
2014-12-30 13:30:00,51.52,51.57,51.49,51.55,88800.0,41.8572,41.8978,41.8328,41.8816,88800.0
2014-12-30 13:40:00,51.54,51.55,51.49,51.51,20400.0,41.8735,41.8816,41.8328,41.8491,20400.0
2014-12-30 13:50:00,51.51,51.52,51.47,51.49,39500.0,41.8491,41.8572,41.8166,41.8328,39500.0
2014-12-30 14:00:00,51.48,51.49,51.47,51.47,9200.0,41.8247,41.8328,41.8166,41.8166,9200.0
2014-12-30 14:10:00,51.48,51.51,51.47,51.5,17000.0,41.8247,41.8491,41.8166,41.841,17000.0
2014-12-30 14:20:00,51.49,51.5,51.44,51.49,149500.0,41.8328,41.841,41.7922,41.8328,149500.0
2014-12-30 14:30:00,51.49,51.55,51.48,51.55,14800.0,41.8328,41.8816,41.8247,41.8816,14800.0
2014-12-30 14:40:00,51.55,51.61,51.54,51.59,10500.0,41.8816,41.9303,41.8735,41.9141,10500.0
2014-12-30 14:50:00,51.59,51.61,51.57,51.6,8700.0,41.9141,41.9303,41.8978,41.9222,8700.0
2014-12-30 15:00:00,51.6,51.64,51.58,51.63,17900.0,41.9222,41.9547,41.906,41.9466,17900.0
2014-12-30 15:10:00,51.63,51.63,51.58,51.58,18300.0,41.9466,41.9466,41.906,41.906,18300.0
2014-12-30 15:20:00,51.59,51.63,51.59,51.61,23000.0,41.9141,41.9466,41.9141,41.9303,23000.0
2014-12-30 15:30:00,51.62,51.65,51.6,51.65,27100.0,41.9385,41.9628,41.9222,41.9628,27100.0
2014-12-30 15:40:00,51.64,51.64,51.54,51.57,61800.0,41.9547,41.9547,41.8735,41.8978,61800.0
2014-12-30 15:50:00,51.56,51.61,51.55,51.59,154400.0,41.8897,41.9303,41.8816,41.9141,154400.0
2014-12-31 09:30:00,51.74,51.85,51.61,51.78,28000.0,42.036,42.1253,41.9303,42.0685,28000.0
2014-12-31 09:40:00,51.79,51.8,51.72,51.75,12500.0,42.0766,42.0847,42.0197,42.0441,12500.0
2014-12-31 09:50:00,51.76,51.78,51.62,51.67,11100.0,42.0522,42.0685,41.9385,41.9791,11100.0
2014-12-31 10:00:00,51.68,51.72,51.64,51.69,8400.0,41.9872,42.0197,41.9547,41.9953,8400.0
2014-12-31 10:10:00,51.68,51.74,51.68,51.72,28700.0,41.9872,42.036,41.9872,42.0197,28700.0
2014-12-31 10:20:00,51.73,51.79,51.7,51.73,25300.0,42.0278,42.0766,42.0035,42.0278,25300.0
2014-12-31 10:30:00,51.75,51.81,51.74,51.74,34700.0,42.0441,42.0928,42.036,42.036,34700.0
2014-12-31 10:40:00,51.74,51.79,51.74,51.77,11300.0,42.036,42.0766,42.036,42.0603,11300.0
2014-12-31 10:50:00,51.76,51.79,51.75,51.77,8400.0,42.0522,42.0766,42.0441,42.0603,8400.0
2014-12-31 11:00:00,51.77,51.78,51.76,51.76,7000.0,42.0603,42.0685,42.0522,42.0522,7000.0
2014-12-31 11:10:00,51.76,51.77,51.74,51.74,7800.0,42.0522,42.0603,42.036,42.036,7800.0
2014-12-31 11:20:00,51.74,51.77,51.74,51.74,14400.0,42.036,42.0603,42.036,42.036,14400.0
2014-12-31 11:30:00,51.75,51.79,51.74,51.79,19800.0,42.0441,42.0766,42.036,42.0766,19800.0
2014-12-31 11:40:00,51.79,51.83,51.78,51.83,16500.0,42.0766,42.1091,42.0685,42.1091,16500.0
2014-12-31 11:50:00,51.84,51.84,51.78,51.83,33700.0,42.1172,42.1172,42.0685,42.1091,33700.0
2014-12-31 12:00:00,51.83,51.83,51.75,51.79,26000.0,42.1091,42.1091,42.0441,42.0766,26000.0
2014-12-31 12:10:00,51.78,51.83,51.78,51.8,29300.0,42.0685,42.1091,42.0685,42.0847,29300.0
2014-12-31 12:20:00,51.8,51.81,51.7,51.8,139900.0,42.0847,42.0928,42.0035,42.0847,139900.0
2014-12-31 12:30:00,51.79,51.83,51.74,51.77,70100.0,42.0766,42.1091,42.036,42.0603,70100.0
2014-12-31 12:40:00,51.76,51.82,51.75,51.82,19500.0,42.0522,42.101,42.0441,42.101,19500.0
2014-12-31 12:50:00,51.83,51.92,51.83,51.84,198800.0,42.1091,42.1822,42.1091,42.1172,198800.0
2014-12-31 13:00:00,51.84,51.93,51.76,51.93,101900.0,42.1172,42.1903,42.0522,42.1903,101900.0
2014-12-31 13:10:00,51.93,51.95,51.84,51.86,55900.0,42.1903,42.2066,42.1172,42.1335,55900.0
2014-12-31 13:20:00,51.86,51.88,51.8,51.82,105500.0,42.1335,42.1497,42.0847,42.101,105500.0
2014-12-31 13:30:00,51.83,51.83,51.75,51.77,36700.0,42.1091,42.1091,42.0441,42.0603,36700.0
2014-12-31 13:40:00,51.77,51.81,51.75,51.8,24400.0,42.0603,42.0928,42.0441,42.0847,24400.0
2014-12-31 13:50:00,51.8,51.81,51.66,51.73,83300.0,42.0847,42.0928,41.971,42.0278,83300.0
2014-12-31 14:00:00,51.73,51.76,51.7,51.75,94800.0,42.0278,42.0522,42.0035,42.0441,94800.0
2014-12-31 14:10:00,51.75,51.76,51.64,51.64,110900.0,42.0441,42.0522,41.9547,41.9547,110900.0
2014-12-31 14:20:00,51.64,51.64,51.54,51.56,57900.0,41.9547,41.9547,41.8735,41.8897,57900.0
2014-12-31 14:30:00,51.56,51.56,51.45,51.45,21500.0,41.8897,41.8897,41.8004,41.8004,21500.0
2014-12-31 14:40:00,51.46,51.5,51.45,51.48,26200.0,41.8085,41.841,41.8004,41.8247,26200.0
2014-12-31 14:50:00,51.48,51.51,51.46,51.5,21900.0,41.8247,41.8491,41.8085,41.841,21900.0
2014-12-31 15:00:00,51.5,51.51,51.43,51.45,21100.0,41.841,41.8491,41.7841,41.8004,21100.0
2014-12-31 15:10:00,51.45,51.52,51.44,51.51,37200.0,41.8004,41.8572,41.7922,41.8491,37200.0
2014-12-31 15:20:00,51.5,51.55,51.49,51.55,34900.0,41.841,41.8816,41.8328,41.8816,34900.0
2014-12-31 15:30:00,51.54,51.55,51.49,51.51,34200.0,41.8735,41.8816,41.8328,41.8491,34200.0
2014-12-31 15:40:00,51.52,51.52,51.36,51.37,96700.0,41.8572,41.8572,41.7272,41.7354,96700.0
2014-12-31 15:50:00,51.37,51.39,51.28,51.32,205100.0,41.7354,41.7516,41.6622,41.6947,205100.0
2015-01-02 09:30:00,51.25,51.49,51.2,51.46,83600.0,41.6379,41.8328,41.5972,41.8085,83600.0
2015-01-02 09:40:00,51.46,51.47,51.26,51.29,20300.0,41.8085,41.8166,41.646,41.6704,20300.0
2015-01-02 09:50:00,51.29,51.51,51.29,51.51,24800.0,41.6704,41.8491,41.6704,41.8491,24800.0
2015-01-02 10:00:00,51.52,51.56,51.39,51.47,34800.0,41.8572,41.8897,41.7516,41.8166,34800.0
2015-01-02 10:10:00,51.48,51.55,51.43,51.43,30300.0,41.8247,41.8816,41.7841,41.7841,30300.0
2015-01-02 10:20:00,51.43,51.55,51.43,51.5,31300.0,41.7841,41.8816,41.7841,41.841,31300.0
2015-01-02 10:30:00,51.51,51.64,51.48,51.58,187400.0,41.8491,41.9547,41.8247,41.906,187400.0
2015-01-02 10:40:00,51.58,51.68,51.53,51.62,185300.0,41.906,41.9872,41.8653,41.9385,185300.0
2015-01-02 10:50:00,51.62,51.62,51.51,51.6,104300.0,41.9385,41.9385,41.8491,41.9222,104300.0
2015-01-02 11:00:00,51.6,51.63,51.56,51.6,144300.0,41.9222,41.9466,41.8897,41.9222,144300.0
2015-01-02 11:10:00,51.59,51.62,51.53,51.59,171700.0,41.9141,41.9385,41.8653,41.9141,171700.0
2015-01-02 11:20:00,51.58,51.65,51.56,51.58,112400.0,41.906,41.9628,41.8897,41.906,112400.0
2015-01-02 11:30:00,51.59,51.64,51.48,51.48,73400.0,41.9141,41.9547,41.8247,41.8247,73400.0
2015-01-02 11:40:00,51.48,51.5,51.38,51.41,25000.0,41.8247,41.841,41.7435,41.7679,25000.0
2015-01-02 11:50:00,51.41,51.44,51.37,51.41,20400.0,41.7679,41.7922,41.7354,41.7679,20400.0
2015-01-02 12:00:00,51.4,51.42,51.37,51.4,18500.0,41.7597,41.776,41.7354,41.7597,18500.0
2015-01-02 12:10:00,51.41,51.41,51.32,51.32,16000.0,41.7679,41.7679,41.6947,41.6947,16000.0
2015-01-02 12:20:00,51.32,51.65,51.32,51.55,122300.0,41.6947,41.9628,41.6947,41.8816,122300.0
2015-01-02 12:30:00,51.54,51.59,51.47,51.58,42300.0,41.8735,41.9141,41.8166,41.906,42300.0
2015-01-02 12:40:00,51.59,51.6,51.53,51.53,22000.0,41.9141,41.9222,41.8653,41.8653,22000.0
2015-01-02 12:50:00,51.52,51.54,51.43,51.43,18500.0,41.8572,41.8735,41.7841,41.7841,18500.0
2015-01-02 13:00:00,51.43,51.48,51.34,51.34,22600.0,41.7841,41.8247,41.711,41.711,22600.0
2015-01-02 13:10:00,51.34,51.37,51.29,51.29,19600.0,41.711,41.7354,41.6704,41.6704,19600.0
2015-01-02 13:20:00,51.29,51.36,51.29,51.35,73300.0,41.6704,41.7272,41.6704,41.7191,73300.0
2015-01-02 13:30:00,51.35,51.43,51.32,51.42,65300.0,41.7191,41.7841,41.6947,41.776,65300.0
2015-01-02 13:40:00,51.43,51.44,51.39,51.42,42100.0,41.7841,41.7922,41.7516,41.776,42100.0
2015-01-02 13:50:00,51.42,51.57,51.41,51.5,42700.0,41.776,41.8978,41.7679,41.841,42700.0
2015-01-02 14:00:00,51.5,51.53,51.48,51.51,47200.0,41.841,41.8653,41.8247,41.8491,47200.0
2015-01-02 14:10:00,51.52,51.59,51.52,51.56,37900.0,41.8572,41.9141,41.8572,41.8897,37900.0
2015-01-02 14:20:00,51.57,51.63,51.55,51.55,24200.0,41.8978,41.9466,41.8816,41.8816,24200.0
2015-01-02 14:30:00,51.54,51.57,51.54,51.57,17000.0,41.8735,41.8978,41.8735,41.8978,17000.0
2015-01-02 14:40:00,51.57,51.62,51.54,51.59,61000.0,41.8978,41.9385,41.8735,41.9141,61000.0
2015-01-02 14:50:00,51.58,51.67,51.57,51.62,38700.0,41.906,41.9791,41.8978,41.9385,38700.0
2015-01-02 15:00:00,51.62,51.65,51.61,51.63,64200.0,41.9385,41.9628,41.9303,41.9466,64200.0
2015-01-02 15:10:00,51.63,51.66,51.59,51.62,92200.0,41.9466,41.971,41.9141,41.9385,92200.0
2015-01-02 15:20:00,51.63,51.71,51.62,51.68,54100.0,41.9466,42.0116,41.9385,41.9872,54100.0
2015-01-02 15:30:00,51.68,51.74,51.67,51.69,72900.0,41.9872,42.036,41.9791,41.9953,72900.0
2015-01-02 15:40:00,51.7,51.78,51.7,51.77,118700.0,42.0035,42.0685,42.0035,42.0603,118700.0
2015-01-02 15:50:00,51.77,51.78,51.72,51.73,319600.0,42.0603,42.0685,42.0197,42.0278,319600.0
2015-01-05 09:30:00,51.43,51.62,51.26,51.55,92200.0,41.7841,41.9385,41.646,41.8816,92200.0
2015-01-05 09:40:00,51.51,51.54,51.42,51.49,46200.0,41.8491,41.8735,41.776,41.8328,46200.0
2015-01-05 09:50:00,51.5,51.6,51.48,51.52,54600.0,41.841,41.9222,41.8247,41.8572,54600.0
2015-01-05 10:00:00,51.52,51.55,51.47,51.49,68500.0,41.8572,41.8816,41.8166,41.8328,68500.0
2015-01-05 10:10:00,51.49,51.52,51.48,51.5,80300.0,41.8328,41.8572,41.8247,41.841,80300.0
2015-01-05 10:20:00,51.5,51.6,51.49,51.55,55500.0,41.841,41.9222,41.8328,41.8816,55500.0
2015-01-05 10:30:00,51.54,51.62,51.51,51.53,219400.0,41.8735,41.9385,41.8491,41.8653,219400.0
2015-01-05 10:40:00,51.54,51.54,51.29,51.46,105400.0,41.8735,41.8735,41.6704,41.8085,105400.0
2015-01-05 10:50:00,51.45,51.48,51.4,51.44,56100.0,41.8004,41.8247,41.7597,41.7922,56100.0
2015-01-05 11:00:00,51.43,51.47,51.42,51.45,47700.0,41.7841,41.8166,41.776,41.8004,47700.0
2015-01-05 11:10:00,51.45,51.5,51.44,51.47,95400.0,41.8004,41.841,41.7922,41.8166,95400.0
2015-01-05 11:20:00,51.47,51.57,51.46,51.53,76000.0,41.8166,41.8978,41.8085,41.8653,76000.0
2015-01-05 11:30:00,51.53,51.55,51.46,51.52,59500.0,41.8653,41.8816,41.8085,41.8572,59500.0
2015-01-05 11:40:00,51.52,51.6,51.51,51.53,38700.0,41.8572,41.9222,41.8491,41.8653,38700.0
2015-01-05 11:50:00,51.52,51.53,51.43,51.43,46600.0,41.8572,41.8653,41.7841,41.7841,46600.0
2015-01-05 12:00:00,51.44,51.49,51.43,51.44,51700.0,41.7922,41.8328,41.7841,41.7922,51700.0
2015-01-05 12:10:00,51.44,51.5,51.39,51.49,88100.0,41.7922,41.841,41.7516,41.8328,88100.0
2015-01-05 12:20:00,51.49,51.49,51.41,51.43,71600.0,41.8328,41.8328,41.7679,41.7841,71600.0
2015-01-05 12:30:00,51.43,51.49,51.43,51.43,84800.0,41.7841,41.8328,41.7841,41.7841,84800.0
2015-01-05 12:40:00,51.43,51.47,51.42,51.45,102300.0,41.7841,41.8166,41.776,41.8004,102300.0
2015-01-05 12:50:00,51.45,51.47,51.41,51.43,92800.0,41.8004,41.8166,41.7679,41.7841,92800.0
2015-01-05 13:00:00,51.43,51.46,51.43,51.45,103900.0,41.7841,41.8085,41.7841,41.8004,103900.0
2015-01-05 13:10:00,51.44,51.45,51.26,51.27,239700.0,41.7922,41.8004,41.646,41.6541,239700.0
2015-01-05 13:20:00,51.26,51.26,51.13,51.23,76100.0,41.646,41.646,41.5404,41.6216,76100.0
2015-01-05 13:30:00,51.21,51.3,51.17,51.24,40100.0,41.6054,41.6785,41.5729,41.6297,40100.0
2015-01-05 13:40:00,51.24,51.27,51.18,51.23,161000.0,41.6297,41.6541,41.581,41.6216,161000.0
2015-01-05 13:50:00,51.24,51.31,51.23,51.29,98500.0,41.6297,41.6866,41.6216,41.6704,98500.0
2015-01-05 14:00:00,51.28,51.33,51.23,51.26,74100.0,41.6622,41.7029,41.6216,41.646,74100.0
2015-01-05 14:10:00,51.25,51.34,51.25,51.29,43100.0,41.6379,41.711,41.6379,41.6704,43100.0
2015-01-05 14:20:00,51.3,51.33,51.26,51.27,30800.0,41.6785,41.7029,41.646,41.6541,30800.0
2015-01-05 14:30:00,51.26,51.3,51.24,51.27,56300.0,41.646,41.6785,41.6297,41.6541,56300.0
2015-01-05 14:40:00,51.27,51.32,51.26,51.3,68200.0,41.6541,41.6947,41.646,41.6785,68200.0
2015-01-05 14:50:00,51.3,51.32,51.23,51.23,49500.0,41.6785,41.6947,41.6216,41.6216,49500.0
2015-01-05 15:00:00,51.22,51.31,51.17,51.3,97100.0,41.6135,41.6866,41.5729,41.6785,97100.0
2015-01-05 15:10:00,51.3,51.35,51.27,51.29,48500.0,41.6785,41.7191,41.6541,41.6704,48500.0
2015-01-05 15:20:00,51.3,51.33,51.24,51.25,50200.0,41.6785,41.7029,41.6297,41.6379,50200.0
2015-01-05 15:30:00,51.25,51.29,51.23,51.28,89800.0,41.6379,41.6704,41.6216,41.6622,89800.0
2015-01-05 15:40:00,51.29,51.35,51.27,51.35,108500.0,41.6704,41.7191,41.6541,41.7191,108500.0
2015-01-05 15:50:00,51.35,51.4,51.23,51.25,146900.0,41.7191,41.7597,41.6216,41.6379,146900.0
2015-01-06 09:30:00,51.27,51.36,51.21,51.25,98800.0,41.6541,41.7272,41.6054,41.6379,98800.0
2015-01-06 09:40:00,51.24,51.31,51.12,51.28,51300.0,41.6297,41.6866,41.5322,41.6622,51300.0
2015-01-06 09:50:00,51.3,51.36,51.28,51.36,22700.0,41.6785,41.7272,41.6622,41.7272,22700.0
2015-01-06 10:00:00,51.36,51.47,51.29,51.4,38100.0,41.7272,41.8166,41.6704,41.7597,38100.0
2015-01-06 10:10:00,51.4,51.53,51.38,51.48,29200.0,41.7597,41.8653,41.7435,41.8247,29200.0
2015-01-06 10:20:00,51.49,51.64,51.47,51.47,43200.0,41.8328,41.9547,41.8166,41.8166,43200.0
2015-01-06 10:30:00,51.47,51.51,51.38,51.41,113900.0,41.8166,41.8491,41.7435,41.7679,113900.0
2015-01-06 10:40:00,51.41,51.47,51.36,51.39,86200.0,41.7679,41.8166,41.7272,41.7516,86200.0
2015-01-06 10:50:00,51.41,51.5,51.33,51.34,42200.0,41.7679,41.841,41.7029,41.711,42200.0
2015-01-06 11:00:00,51.34,51.44,51.27,51.44,39300.0,41.711,41.7922,41.6541,41.7922,39300.0
2015-01-06 11:10:00,51.44,51.44,51.27,51.32,44600.0,41.7922,41.7922,41.6541,41.6947,44600.0
2015-01-06 11:20:00,51.3,51.31,51.21,51.26,90900.0,41.6785,41.6866,41.6054,41.646,90900.0
2015-01-06 11:30:00,51.24,51.27,51.15,51.15,34900.0,41.6297,41.6541,41.5566,41.5566,34900.0
2015-01-06 11:40:00,51.15,51.17,51.08,51.12,31800.0,41.5566,41.5729,41.4997,41.5322,31800.0
2015-01-06 11:50:00,51.12,51.13,51.04,51.04,45900.0,41.5322,41.5404,41.4672,41.4672,45900.0
2015-01-06 12:00:00,51.05,51.05,50.86,50.91,104600.0,41.4754,41.4754,41.321,41.3616,104600.0
2015-01-06 12:10:00,50.92,51.05,50.9,50.95,63500.0,41.3698,41.4754,41.3535,41.3941,63500.0
2015-01-06 12:20:00,50.95,51.04,50.94,51.01,64300.0,41.3941,41.4672,41.386,41.4429,64300.0
2015-01-06 12:30:00,51.0,51.02,50.97,51.02,49900.0,41.4347,41.451,41.4104,41.451,49900.0
2015-01-06 12:40:00,51.02,51.02,50.89,50.93,21200.0,41.451,41.451,41.3454,41.3779,21200.0
2015-01-06 12:50:00,50.93,51.1,50.93,51.09,23300.0,41.3779,41.516,41.3779,41.5079,23300.0
2015-01-06 13:00:00,51.1,51.11,51.04,51.09,116900.0,41.516,41.5241,41.4672,41.5079,116900.0
2015-01-06 13:10:00,51.08,51.11,51.05,51.08,86300.0,41.4997,41.5241,41.4754,41.4997,86300.0
2015-01-06 13:20:00,51.08,51.11,50.96,50.98,82100.0,41.4997,41.5241,41.4023,41.4185,82100.0
2015-01-06 13:30:00,50.98,51.14,50.98,51.12,43400.0,41.4185,41.5485,41.4185,41.5322,43400.0
2015-01-06 13:40:00,51.11,51.11,51.02,51.09,41600.0,41.5241,41.5241,41.451,41.5079,41600.0
2015-01-06 13:50:00,51.09,51.16,51.04,51.15,28600.0,41.5079,41.5647,41.4672,41.5566,28600.0
2015-01-06 14:00:00,51.15,51.19,51.11,51.15,45900.0,41.5566,41.5891,41.5241,41.5566,45900.0
2015-01-06 14:10:00,51.15,51.15,51.08,51.1,24000.0,41.5566,41.5566,41.4997,41.516,24000.0
2015-01-06 14:20:00,51.09,51.18,51.09,51.17,40300.0,41.5079,41.581,41.5079,41.5729,40300.0
2015-01-06 14:30:00,51.16,51.23,51.11,51.22,38800.0,41.5647,41.6216,41.5241,41.6135,38800.0
2015-01-06 14:40:00,51.23,51.36,51.21,51.32,84100.0,41.6216,41.7272,41.6054,41.6947,84100.0
2015-01-06 14:50:00,51.31,51.36,51.25,51.35,120000.0,41.6866,41.7272,41.6379,41.7191,120000.0
2015-01-06 15:00:00,51.35,51.39,51.31,51.35,53300.0,41.7191,41.7516,41.6866,41.7191,53300.0
2015-01-06 15:10:00,51.34,51.41,51.31,51.4,57500.0,41.711,41.7679,41.6866,41.7597,57500.0
2015-01-06 15:20:00,51.4,51.49,51.36,51.45,51000.0,41.7597,41.8328,41.7272,41.8004,51000.0
2015-01-06 15:30:00,51.44,51.45,51.34,51.41,115100.0,41.7922,41.8004,41.711,41.7679,115100.0
2015-01-06 15:40:00,51.41,51.51,51.39,51.45,191300.0,41.7679,41.8491,41.7516,41.8004,191300.0
2015-01-06 15:50:00,51.45,51.46,51.26,51.27,210800.0,41.8004,41.8085,41.646,41.6541,210800.0
2015-01-07 09:30:00,51.42,51.62,51.38,51.5,58700.0,41.776,41.9385,41.7435,41.841,58700.0
2015-01-07 09:40:00,51.47,51.57,51.46,51.52,27600.0,41.8166,41.8978,41.8085,41.8572,27600.0
2015-01-07 09:50:00,51.53,51.56,51.44,51.48,38500.0,41.8653,41.8897,41.7922,41.8247,38500.0
2015-01-07 10:00:00,51.49,51.51,51.44,51.51,18600.0,41.8328,41.8491,41.7922,41.8491,18600.0
2015-01-07 10:10:00,51.51,51.51,51.44,51.45,33400.0,41.8491,41.8491,41.7922,41.8004,33400.0
2015-01-07 10:20:00,51.46,51.48,51.36,51.41,72300.0,41.8085,41.8247,41.7272,41.7679,72300.0
2015-01-07 10:30:00,51.41,51.41,51.3,51.3,25600.0,41.7679,41.7679,41.6785,41.6785,25600.0
2015-01-07 10:40:00,51.3,51.3,51.23,51.27,31100.0,41.6785,41.6785,41.6216,41.6541,31100.0
2015-01-07 10:50:00,51.27,51.36,51.27,51.27,23700.0,41.6541,41.7272,41.6541,41.6541,23700.0
2015-01-07 11:00:00,51.27,51.32,51.23,51.23,25100.0,41.6541,41.6947,41.6216,41.6216,25100.0
2015-01-07 11:10:00,51.23,51.23,51.12,51.2,31500.0,41.6216,41.6216,41.5322,41.5972,31500.0
2015-01-07 11:20:00,51.21,51.24,51.12,51.15,31000.0,41.6054,41.6297,41.5322,41.5566,31000.0
2015-01-07 11:30:00,51.15,51.19,51.1,51.1,25100.0,41.5566,41.5891,41.516,41.516,25100.0
2015-01-07 11:40:00,51.11,51.2,51.08,51.2,16400.0,41.5241,41.5972,41.4997,41.5972,16400.0
2015-01-07 11:50:00,51.19,51.34,51.19,51.33,20000.0,41.5891,41.711,41.5891,41.7029,20000.0
2015-01-07 12:00:00,51.34,51.48,51.29,51.4,50700.0,41.711,41.8247,41.6704,41.7597,50700.0
2015-01-07 12:10:00,51.4,51.4,51.35,51.4,22900.0,41.7597,41.7597,41.7191,41.7597,22900.0
2015-01-07 12:20:00,51.41,51.51,51.39,51.48,61000.0,41.7679,41.8491,41.7516,41.8247,61000.0
2015-01-07 12:30:00,51.49,51.5,51.39,51.45,39700.0,41.8328,41.841,41.7516,41.8004,39700.0
2015-01-07 12:40:00,51.45,51.46,51.34,51.37,34300.0,41.8004,41.8085,41.711,41.7354,34300.0
2015-01-07 12:50:00,51.37,51.38,51.3,51.32,110600.0,41.7354,41.7435,41.6785,41.6947,110600.0
2015-01-07 13:00:00,51.32,51.32,51.21,51.21,54600.0,41.6947,41.6947,41.6054,41.6054,54600.0
2015-01-07 13:10:00,51.21,51.31,51.2,51.26,48700.0,41.6054,41.6866,41.5972,41.646,48700.0
2015-01-07 13:20:00,51.27,51.27,51.08,51.11,79500.0,41.6541,41.6541,41.4997,41.5241,79500.0
2015-01-07 13:30:00,51.12,51.17,51.11,51.15,33500.0,41.5322,41.5729,41.5241,41.5566,33500.0
2015-01-07 13:40:00,51.14,51.15,51.1,51.11,42200.0,41.5485,41.5566,41.516,41.5241,42200.0
2015-01-07 13:50:00,51.13,51.13,51.05,51.12,55300.0,41.5404,41.5404,41.4754,41.5322,55300.0
2015-01-07 14:00:00,51.13,51.2,51.05,51.2,66400.0,41.5404,41.5972,41.4754,41.5972,66400.0
2015-01-07 14:10:00,51.2,51.22,51.12,51.22,57200.0,41.5972,41.6135,41.5322,41.6135,57200.0
2015-01-07 14:20:00,51.22,51.22,51.09,51.09,48700.0,41.6135,41.6135,41.5079,41.5079,48700.0
2015-01-07 14:30:00,51.1,51.18,51.09,51.17,41500.0,41.516,41.581,41.5079,41.5729,41500.0
2015-01-07 14:40:00,51.17,51.17,51.07,51.12,29500.0,41.5729,41.5729,41.4916,41.5322,29500.0
2015-01-07 14:50:00,51.12,51.15,51.09,51.09,44800.0,41.5322,41.5566,41.5079,41.5079,44800.0
2015-01-07 15:00:00,51.1,51.19,51.09,51.19,34600.0,41.516,41.5891,41.5079,41.5891,34600.0
2015-01-07 15:10:00,51.19,51.23,51.15,51.2,72800.0,41.5891,41.6216,41.5566,41.5972,72800.0
2015-01-07 15:20:00,51.19,51.22,51.14,51.19,83100.0,41.5891,41.6135,41.5485,41.5891,83100.0
2015-01-07 15:30:00,51.19,51.21,51.16,51.2,61300.0,41.5891,41.6054,41.5647,41.5972,61300.0
2015-01-07 15:40:00,51.2,51.29,51.2,51.26,104700.0,41.5972,41.6704,41.5972,41.646,104700.0
2015-01-07 15:50:00,51.27,51.32,51.24,51.32,152900.0,41.6541,41.6947,41.6297,41.6947,152900.0
2015-01-08 09:30:00,51.64,51.87,51.63,51.82,31000.0,41.9547,42.1416,41.9466,42.101,31000.0
2015-01-08 09:40:00,51.8,51.88,51.75,51.84,16300.0,42.0847,42.1497,42.0441,42.1172,16300.0
2015-01-08 09:50:00,51.85,51.92,51.84,51.89,21500.0,42.1253,42.1822,42.1172,42.1578,21500.0
2015-01-08 10:00:00,51.91,51.93,51.84,51.87,17100.0,42.1741,42.1903,42.1172,42.1416,17100.0
2015-01-08 10:10:00,51.86,51.86,51.74,51.79,11000.0,42.1335,42.1335,42.036,42.0766,11000.0
2015-01-08 10:20:00,51.79,51.81,51.71,51.77,14400.0,42.0766,42.0928,42.0116,42.0603,14400.0
2015-01-08 10:30:00,51.78,51.82,51.77,51.79,12800.0,42.0685,42.101,42.0603,42.0766,12800.0
2015-01-08 10:40:00,51.78,51.84,51.75,51.79,19000.0,42.0685,42.1172,42.0441,42.0766,19000.0
2015-01-08 10:50:00,51.8,51.84,51.7,51.83,49600.0,42.0847,42.1172,42.0035,42.1091,49600.0
2015-01-08 11:00:00,51.84,51.92,51.82,51.82,19300.0,42.1172,42.1822,42.101,42.101,19300.0
2015-01-08 11:10:00,51.82,51.91,51.79,51.89,30700.0,42.101,42.1741,42.0766,42.1578,30700.0
2015-01-08 11:20:00,51.88,51.91,51.84,51.86,22800.0,42.1497,42.1741,42.1172,42.1335,22800.0
2015-01-08 11:30:00,51.86,51.87,51.8,51.85,14000.0,42.1335,42.1416,42.0847,42.1253,14000.0
2015-01-08 11:40:00,51.84,51.88,51.8,51.87,9800.0,42.1172,42.1497,42.0847,42.1416,9800.0
2015-01-08 11:50:00,51.87,51.88,51.77,51.77,25900.0,42.1416,42.1497,42.0603,42.0603,25900.0
2015-01-08 12:00:00,51.77,51.8,51.69,51.72,30300.0,42.0603,42.0847,41.9953,42.0197,30300.0
2015-01-08 12:10:00,51.73,51.73,51.64,51.66,40400.0,42.0278,42.0278,41.9547,41.971,40400.0
2015-01-08 12:20:00,51.65,51.65,51.55,51.57,20500.0,41.9628,41.9628,41.8816,41.8978,20500.0
2015-01-08 12:30:00,51.57,51.63,51.57,51.61,15900.0,41.8978,41.9466,41.8978,41.9303,15900.0
2015-01-08 12:40:00,51.61,51.64,51.59,51.6,14300.0,41.9303,41.9547,41.9141,41.9222,14300.0
2015-01-08 12:50:00,51.61,51.66,51.6,51.65,13100.0,41.9303,41.971,41.9222,41.9628,13100.0
2015-01-08 13:00:00,51.66,51.7,51.63,51.7,16000.0,41.971,42.0035,41.9466,42.0035,16000.0
2015-01-08 13:10:00,51.7,51.73,51.68,51.73,19400.0,42.0035,42.0278,41.9872,42.0278,19400.0
2015-01-08 13:20:00,51.73,51.73,51.67,51.68,24300.0,42.0278,42.0278,41.9791,41.9872,24300.0
2015-01-08 13:30:00,51.68,51.69,51.66,51.67,13500.0,41.9872,41.9953,41.971,41.9791,13500.0
2015-01-08 13:40:00,51.68,51.7,51.65,51.67,15200.0,41.9872,42.0035,41.9628,41.9791,15200.0
2015-01-08 13:50:00,51.67,51.71,51.61,51.63,23600.0,41.9791,42.0116,41.9303,41.9466,23600.0
2015-01-08 14:00:00,51.63,51.66,51.61,51.65,20500.0,41.9466,41.971,41.9303,41.9628,20500.0
2015-01-08 14:10:00,51.65,51.72,51.53,51.71,157700.0,41.9628,42.0197,41.8653,42.0116,157700.0
2015-01-08 14:20:00,51.7,51.76,51.67,51.73,119200.0,42.0035,42.0522,41.9791,42.0278,119200.0
2015-01-08 14:30:00,51.73,51.79,51.73,51.79,20100.0,42.0278,42.0766,42.0278,42.0766,20100.0
2015-01-08 14:40:00,51.8,51.86,51.73,51.86,107200.0,42.0847,42.1335,42.0278,42.1335,107200.0
2015-01-08 14:50:00,51.86,51.92,51.79,51.85,100400.0,42.1335,42.1822,42.0766,42.1253,100400.0
2015-01-08 15:00:00,51.83,51.9,51.83,51.86,79000.0,42.1091,42.166,42.1091,42.1335,79000.0
2015-01-08 15:10:00,51.85,51.92,51.85,51.91,132500.0,42.1253,42.1822,42.1253,42.1741,132500.0
2015-01-08 15:20:00,51.92,51.94,51.77,51.84,221100.0,42.1822,42.1984,42.0603,42.1172,221100.0
2015-01-08 15:30:00,51.84,51.87,51.78,51.85,155600.0,42.1172,42.1416,42.0685,42.1253,155600.0
2015-01-08 15:40:00,51.85,51.87,51.82,51.85,194300.0,42.1253,42.1416,42.101,42.1253,194300.0
2015-01-08 15:50:00,51.85,51.89,51.82,51.88,471400.0,42.1253,42.1578,42.101,42.1497,471400.0
2015-01-09 09:30:00,51.82,51.89,51.57,51.74,45100.0,42.101,42.1578,41.8978,42.036,45100.0
2015-01-09 09:40:00,51.73,51.75,51.6,51.64,16100.0,42.0278,42.0441,41.9222,41.9547,16100.0
2015-01-09 09:50:00,51.61,51.67,51.57,51.6,11500.0,41.9303,41.9791,41.8978,41.9222,11500.0
2015-01-09 10:00:00,51.61,51.61,51.52,51.6,10300.0,41.9303,41.9303,41.8572,41.9222,10300.0
2015-01-09 10:10:00,51.62,51.67,51.58,51.59,15000.0,41.9385,41.9791,41.906,41.9141,15000.0
2015-01-09 10:20:00,51.6,51.62,51.53,51.54,21100.0,41.9222,41.9385,41.8653,41.8735,21100.0
2015-01-09 10:30:00,51.57,51.57,51.42,51.45,18300.0,41.8978,41.8978,41.776,41.8004,18300.0
2015-01-09 10:40:00,51.47,51.47,51.4,51.44,39100.0,41.8166,41.8166,41.7597,41.7922,39100.0
2015-01-09 10:50:00,51.44,51.62,51.41,51.61,83100.0,41.7922,41.9385,41.7679,41.9303,83100.0
2015-01-09 11:00:00,51.59,51.6,51.51,51.55,44200.0,41.9141,41.9222,41.8491,41.8816,44200.0
2015-01-09 11:10:00,51.51,51.52,51.38,51.44,21900.0,41.8491,41.8572,41.7435,41.7922,21900.0
2015-01-09 11:20:00,51.43,51.45,51.39,51.43,18800.0,41.7841,41.8004,41.7516,41.7841,18800.0
2015-01-09 11:30:00,51.42,51.48,51.39,51.48,62100.0,41.776,41.8247,41.7516,41.8247,62100.0
2015-01-09 11:40:00,51.48,51.55,51.43,51.55,7600.0,41.8247,41.8816,41.7841,41.8816,7600.0
2015-01-09 11:50:00,51.54,51.54,51.46,51.54,21100.0,41.8735,41.8735,41.8085,41.8735,21100.0
2015-01-09 12:00:00,51.52,51.61,51.51,51.61,42600.0,41.8572,41.9303,41.8491,41.9303,42600.0
2015-01-09 12:10:00,51.62,51.64,51.59,51.62,7000.0,41.9385,41.9547,41.9141,41.9385,7000.0
2015-01-09 12:20:00,51.62,51.64,51.55,51.58,27400.0,41.9385,41.9547,41.8816,41.906,27400.0
2015-01-09 12:30:00,51.61,51.64,51.56,51.6,27700.0,41.9303,41.9547,41.8897,41.9222,27700.0
2015-01-09 12:40:00,51.6,51.65,51.58,51.63,13700.0,41.9222,41.9628,41.906,41.9466,13700.0
2015-01-09 12:50:00,51.62,51.63,51.53,51.53,63700.0,41.9385,41.9466,41.8653,41.8653,63700.0
2015-01-09 13:00:00,51.53,51.53,51.49,51.5,32100.0,41.8653,41.8653,41.8328,41.841,32100.0
2015-01-09 13:10:00,51.49,51.59,51.48,51.59,14300.0,41.8328,41.9141,41.8247,41.9141,14300.0
2015-01-09 13:20:00,51.59,51.59,51.53,51.57,27900.0,41.9141,41.9141,41.8653,41.8978,27900.0
2015-01-09 13:30:00,51.57,51.6,51.57,51.58,10400.0,41.8978,41.9222,41.8978,41.906,10400.0
2015-01-09 13:40:00,51.57,51.61,51.54,51.61,32100.0,41.8978,41.9303,41.8735,41.9303,32100.0
2015-01-09 13:50:00,51.61,51.62,51.55,51.57,32800.0,41.9303,41.9385,41.8816,41.8978,32800.0
2015-01-09 14:00:00,51.56,51.57,51.5,51.52,37200.0,41.8897,41.8978,41.841,41.8572,37200.0
2015-01-09 14:10:00,51.5,51.52,51.43,51.46,9300.0,41.841,41.8572,41.7841,41.8085,9300.0
2015-01-09 14:20:00,51.46,51.46,51.4,51.42,18900.0,41.8085,41.8085,41.7597,41.776,18900.0
2015-01-09 14:30:00,51.41,51.48,51.37,51.47,14800.0,41.7679,41.8247,41.7354,41.8166,14800.0
2015-01-09 14:40:00,51.49,51.61,51.49,51.57,71500.0,41.8328,41.9303,41.8328,41.8978,71500.0
2015-01-09 14:50:00,51.58,51.61,51.48,51.54,119700.0,41.906,41.9303,41.8247,41.8735,119700.0
2015-01-09 15:00:00,51.54,51.65,51.51,51.63,19700.0,41.8735,41.9628,41.8491,41.9466,19700.0
2015-01-09 15:10:00,51.63,51.71,51.62,51.64,40700.0,41.9466,42.0116,41.9385,41.9547,40700.0
2015-01-09 15:20:00,51.64,51.69,51.6,51.65,82600.0,41.9547,41.9953,41.9222,41.9628,82600.0
2015-01-09 15:30:00,51.65,51.66,51.59,51.62,53300.0,41.9628,41.971,41.9141,41.9385,53300.0
2015-01-09 15:40:00,51.63,51.68,51.6,51.63,58800.0,41.9466,41.9872,41.9222,41.9466,58800.0
2015-01-09 15:50:00,51.62,51.64,51.52,51.53,87100.0,41.9385,41.9547,41.8572,41.8653,87100.0
2015-01-12 09:30:00,51.6,51.69,51.47,51.5,20600.0,41.9222,41.9953,41.8166,41.841,20600.0
2015-01-12 09:40:00,51.46,51.46,51.3,51.32,7800.0,41.8085,41.8085,41.6785,41.6947,7800.0
2015-01-12 09:50:00,51.29,51.34,51.25,51.33,26000.0,41.6704,41.711,41.6379,41.7029,26000.0
2015-01-12 10:00:00,51.29,51.43,51.24,51.36,25200.0,41.6704,41.7841,41.6297,41.7272,25200.0
2015-01-12 10:10:00,51.35,51.48,51.31,51.45,41800.0,41.7191,41.8247,41.6866,41.8004,41800.0
2015-01-12 10:20:00,51.44,51.46,51.35,51.39,14800.0,41.7922,41.8085,41.7191,41.7516,14800.0
2015-01-12 10:30:00,51.38,51.44,51.36,51.41,37000.0,41.7435,41.7922,41.7272,41.7679,37000.0
2015-01-12 10:40:00,51.41,51.45,51.38,51.4,9700.0,41.7679,41.8004,41.7435,41.7597,9700.0
2015-01-12 10:50:00,51.4,51.43,51.38,51.43,10900.0,41.7597,41.7841,41.7435,41.7841,10900.0
2015-01-12 11:00:00,51.45,51.5,51.42,51.43,37400.0,41.8004,41.841,41.776,41.7841,37400.0
2015-01-12 11:10:00,51.44,51.51,51.43,51.49,16800.0,41.7922,41.8491,41.7841,41.8328,16800.0
2015-01-12 11:20:00,51.5,51.56,51.48,51.52,27800.0,41.841,41.8897,41.8247,41.8572,27800.0
2015-01-12 11:30:00,51.52,51.56,51.48,51.54,8800.0,41.8572,41.8897,41.8247,41.8735,8800.0
2015-01-12 11:40:00,51.55,51.55,51.43,51.44,15000.0,41.8816,41.8816,41.7841,41.7922,15000.0
2015-01-12 11:50:00,51.42,51.42,51.38,51.41,13300.0,41.776,41.776,41.7435,41.7679,13300.0
2015-01-12 12:00:00,51.4,51.51,51.4,51.49,8200.0,41.7597,41.8491,41.7597,41.8328,8200.0
2015-01-12 12:10:00,51.5,51.5,51.41,51.44,13500.0,41.841,41.841,41.7679,41.7922,13500.0
2015-01-12 12:20:00,51.45,51.51,51.41,51.44,9700.0,41.8004,41.8491,41.7679,41.7922,9700.0
2015-01-12 12:30:00,51.46,51.47,51.43,51.43,7000.0,41.8085,41.8166,41.7841,41.7841,7000.0
2015-01-12 12:40:00,51.43,51.44,51.35,51.39,24500.0,41.7841,41.7922,41.7191,41.7516,24500.0
2015-01-12 12:50:00,51.39,51.43,51.36,51.4,23600.0,41.7516,41.7841,41.7272,41.7597,23600.0
2015-01-12 13:00:00,51.4,51.43,51.38,51.41,14000.0,41.7597,41.7841,41.7435,41.7679,14000.0
2015-01-12 13:10:00,51.41,51.46,51.38,51.39,9600.0,41.7679,41.8085,41.7435,41.7516,9600.0
2015-01-12 13:20:00,51.39,51.39,51.34,51.38,25100.0,41.7516,41.7516,41.711,41.7435,25100.0
2015-01-12 13:30:00,51.38,51.43,51.37,51.4,35500.0,41.7435,41.7841,41.7354,41.7597,35500.0
2015-01-12 13:40:00,51.4,51.47,51.38,51.46,23900.0,41.7597,41.8166,41.7435,41.8085,23900.0
2015-01-12 13:50:00,51.47,51.48,51.42,51.43,14600.0,41.8166,41.8247,41.776,41.7841,14600.0
2015-01-12 14:00:00,51.42,51.43,51.39,51.43,13200.0,41.776,41.7841,41.7516,41.7841,13200.0
2015-01-12 14:10:00,51.43,51.46,51.41,51.42,14400.0,41.7841,41.8085,41.7679,41.776,14400.0
2015-01-12 14:20:00,51.42,51.43,51.37,51.41,59200.0,41.776,41.7841,41.7354,41.7679,59200.0
2015-01-12 14:30:00,51.4,51.41,51.32,51.34,34800.0,41.7597,41.7679,41.6947,41.711,34800.0
2015-01-12 14:40:00,51.33,51.43,51.33,51.42,24200.0,41.7029,41.7841,41.7029,41.776,24200.0
2015-01-12 14:50:00,51.42,51.43,51.38,51.41,26800.0,41.776,41.7841,41.7435,41.7679,26800.0
2015-01-12 15:00:00,51.41,51.45,51.4,51.44,22300.0,41.7679,41.8004,41.7597,41.7922,22300.0
2015-01-12 15:10:00,51.44,51.5,51.42,51.47,28200.0,41.7922,41.841,41.776,41.8166,28200.0
2015-01-12 15:20:00,51.47,51.49,51.4,51.44,34200.0,41.8166,41.8328,41.7597,41.7922,34200.0
2015-01-12 15:30:00,51.44,51.46,51.38,51.41,82700.0,41.7922,41.8085,41.7435,41.7679,82700.0
2015-01-12 15:40:00,51.41,51.59,51.41,51.55,72500.0,41.7679,41.9141,41.7679,41.8816,72500.0
2015-01-12 15:50:00,51.55,51.55,51.43,51.48,143500.0,41.8816,41.8816,41.7841,41.8247,143500.0
2015-01-13 09:30:00,51.68,51.93,51.68,51.93,60600.0,41.9872,42.1903,41.9872,42.1903,60600.0
2015-01-13 09:40:00,51.93,52.11,51.9,51.97,47600.0,42.1903,42.3366,42.166,42.2228,47600.0
2015-01-13 09:50:00,51.98,52.03,51.95,51.99,14000.0,42.2309,42.2716,42.2066,42.2391,14000.0
2015-01-13 10:00:00,52.0,52.06,51.88,51.88,43400.0,42.2472,42.2959,42.1497,42.1497,43400.0
2015-01-13 10:10:00,51.87,51.94,51.84,51.91,44600.0,42.1416,42.1984,42.1172,42.1741,44600.0
2015-01-13 10:20:00,51.89,51.93,51.84,51.85,23800.0,42.1578,42.1903,42.1172,42.1253,23800.0
2015-01-13 10:30:00,51.84,51.88,51.81,51.83,23500.0,42.1172,42.1497,42.0928,42.1091,23500.0
2015-01-13 10:40:00,51.83,51.89,51.8,51.86,34700.0,42.1091,42.1578,42.0847,42.1335,34700.0
2015-01-13 10:50:00,51.86,51.89,51.81,51.82,17700.0,42.1335,42.1578,42.0928,42.101,17700.0
2015-01-13 11:00:00,51.82,51.84,51.75,51.81,30200.0,42.101,42.1172,42.0441,42.0928,30200.0
2015-01-13 11:10:00,51.79,51.85,51.79,51.82,15600.0,42.0766,42.1253,42.0766,42.101,15600.0
2015-01-13 11:20:00,51.81,51.91,51.79,51.91,29200.0,42.0928,42.1741,42.0766,42.1741,29200.0
2015-01-13 11:30:00,51.91,51.91,51.83,51.86,15400.0,42.1741,42.1741,42.1091,42.1335,15400.0
2015-01-13 11:40:00,51.87,51.9,51.82,51.9,19600.0,42.1416,42.166,42.101,42.166,19600.0
2015-01-13 11:50:00,51.89,51.91,51.77,51.8,16500.0,42.1578,42.1741,42.0603,42.0847,16500.0
2015-01-13 12:00:00,51.8,51.82,51.68,51.69,25900.0,42.0847,42.101,41.9872,41.9953,25900.0
2015-01-13 12:10:00,51.69,51.7,51.65,51.68,15200.0,41.9953,42.0035,41.9628,41.9872,15200.0
2015-01-13 12:20:00,51.67,51.69,51.63,51.66,21600.0,41.9791,41.9953,41.9466,41.971,21600.0
2015-01-13 12:30:00,51.65,51.66,51.61,51.62,21000.0,41.9628,41.971,41.9303,41.9385,21000.0
2015-01-13 12:40:00,51.6,51.6,51.52,51.57,13900.0,41.9222,41.9222,41.8572,41.8978,13900.0
2015-01-13 12:50:00,51.58,51.58,51.53,51.55,17300.0,41.906,41.906,41.8653,41.8816,17300.0
2015-01-13 13:00:00,51.57,51.63,51.56,51.57,14200.0,41.8978,41.9466,41.8897,41.8978,14200.0
2015-01-13 13:10:00,51.57,51.67,51.56,51.65,13900.0,41.8978,41.9791,41.8897,41.9628,13900.0
2015-01-13 13:20:00,51.64,51.65,51.4,51.44,35700.0,41.9547,41.9628,41.7597,41.7922,35700.0
2015-01-13 13:30:00,51.43,51.43,51.31,51.31,20200.0,41.7841,41.7841,41.6866,41.6866,20200.0
2015-01-13 13:40:00,51.31,51.38,51.29,51.36,35700.0,41.6866,41.7435,41.6704,41.7272,35700.0
2015-01-13 13:50:00,51.36,51.37,51.13,51.21,91200.0,41.7272,41.7354,41.5404,41.6054,91200.0
2015-01-13 14:00:00,51.21,51.22,51.07,51.13,32900.0,41.6054,41.6135,41.4916,41.5404,32900.0
2015-01-13 14:10:00,51.14,51.16,51.09,51.15,39300.0,41.5485,41.5647,41.5079,41.5566,39300.0
2015-01-13 14:20:00,51.15,51.23,51.11,51.22,31300.0,41.5566,41.6216,41.5241,41.6135,31300.0
2015-01-13 14:30:00,51.22,51.3,51.22,51.25,29400.0,41.6135,41.6785,41.6135,41.6379,29400.0
2015-01-13 14:40:00,51.25,51.4,51.25,51.36,80900.0,41.6379,41.7597,41.6379,41.7272,80900.0
2015-01-13 14:50:00,51.34,51.39,51.32,51.33,93600.0,41.711,41.7516,41.6947,41.7029,93600.0
2015-01-13 15:00:00,51.33,51.37,51.29,51.3,89700.0,41.7029,41.7354,41.6704,41.6785,89700.0
2015-01-13 15:10:00,51.29,51.43,51.29,51.4,50600.0,41.6704,41.7841,41.6704,41.7597,50600.0
2015-01-13 15:20:00,51.4,51.45,51.33,51.33,58000.0,41.7597,41.8004,41.7029,41.7029,58000.0
2015-01-13 15:30:00,51.35,51.57,51.33,51.54,66300.0,41.7191,41.8978,41.7029,41.8735,66300.0
2015-01-13 15:40:00,51.55,51.57,51.45,51.45,75400.0,41.8816,41.8978,41.8004,41.8004,75400.0
2015-01-13 15:50:00,51.46,51.52,51.42,51.51,102700.0,41.8085,41.8572,41.776,41.8491,102700.0
2015-01-14 09:30:00,51.25,51.33,51.1,51.19,41800.0,41.6379,41.7029,41.516,41.5891,41800.0
2015-01-14 09:40:00,51.2,51.41,51.15,51.41,39400.0,41.5972,41.7679,41.5566,41.7679,39400.0
2015-01-14 09:50:00,51.39,51.55,51.3,51.53,48900.0,41.7516,41.8816,41.6785,41.8653,48900.0
2015-01-14 10:00:00,51.54,51.66,51.49,51.63,35500.0,41.8735,41.971,41.8328,41.9466,35500.0
2015-01-14 10:10:00,51.65,51.67,51.56,51.57,13600.0,41.9628,41.9791,41.8897,41.8978,13600.0
2015-01-14 10:20:00,51.57,51.65,51.56,51.62,19100.0,41.8978,41.9628,41.8897,41.9385,19100.0
2015-01-14 10:30:00,51.6,51.6,51.47,51.47,18500.0,41.9222,41.9222,41.8166,41.8166,18500.0
2015-01-14 10:40:00,51.46,51.6,51.44,51.59,24600.0,41.8085,41.9222,41.7922,41.9141,24600.0
2015-01-14 10:50:00,51.58,51.68,51.56,51.66,34400.0,41.906,41.9872,41.8897,41.971,34400.0
2015-01-14 11:00:00,51.66,51.67,51.52,51.58,46900.0,41.971,41.9791,41.8572,41.906,46900.0
2015-01-14 11:10:00,51.57,51.63,51.56,51.57,24700.0,41.8978,41.9466,41.8897,41.8978,24700.0
2015-01-14 11:20:00,51.56,51.61,51.47,51.52,37200.0,41.8897,41.9303,41.8166,41.8572,37200.0
2015-01-14 11:30:00,51.52,51.58,51.46,51.58,48600.0,41.8572,41.906,41.8085,41.906,48600.0
2015-01-14 11:40:00,51.59,51.66,51.58,51.63,20400.0,41.9141,41.971,41.906,41.9466,20400.0
2015-01-14 11:50:00,51.63,51.67,51.54,51.55,12000.0,41.9466,41.9791,41.8735,41.8816,12000.0
2015-01-14 12:00:00,51.55,51.6,51.51,51.51,13100.0,41.8816,41.9222,41.8491,41.8491,13100.0
2015-01-14 12:10:00,51.52,51.53,51.46,51.46,12200.0,41.8572,41.8653,41.8085,41.8085,12200.0
2015-01-14 12:20:00,51.45,51.55,51.45,51.49,11600.0,41.8004,41.8816,41.8004,41.8328,11600.0
2015-01-14 12:30:00,51.49,51.54,51.48,51.54,13700.0,41.8328,41.8735,41.8247,41.8735,13700.0
2015-01-14 12:40:00,51.53,51.58,51.47,51.52,17000.0,41.8653,41.906,41.8166,41.8572,17000.0
2015-01-14 12:50:00,51.51,51.58,51.46,51.55,23200.0,41.8491,41.906,41.8085,41.8816,23200.0
2015-01-14 13:00:00,51.55,51.6,51.5,51.51,22100.0,41.8816,41.9222,41.841,41.8491,22100.0
2015-01-14 13:10:00,51.51,51.56,51.48,51.56,17900.0,41.8491,41.8897,41.8247,41.8897,17900.0
2015-01-14 13:20:00,51.54,51.54,51.49,51.52,21500.0,41.8735,41.8735,41.8328,41.8572,21500.0
2015-01-14 13:30:00,51.52,51.53,51.48,51.49,20400.0,41.8572,41.8653,41.8247,41.8328,20400.0
2015-01-14 13:40:00,51.48,51.48,51.38,51.46,14000.0,41.8247,41.8247,41.7435,41.8085,14000.0
2015-01-14 13:50:00,51.47,51.48,51.4,51.44,19300.0,41.8166,41.8247,41.7597,41.7922,19300.0
2015-01-14 14:00:00,51.44,51.54,51.43,51.44,34600.0,41.7922,41.8735,41.7841,41.7922,34600.0
2015-01-14 14:10:00,51.44,51.63,51.43,51.62,26300.0,41.7922,41.9466,41.7841,41.9385,26300.0
2015-01-14 14:20:00,51.64,51.69,51.6,51.68,28800.0,41.9547,41.9953,41.9222,41.9872,28800.0
2015-01-14 14:30:00,51.68,51.77,51.66,51.75,41100.0,41.9872,42.0603,41.971,42.0441,41100.0
2015-01-14 14:40:00,51.76,51.79,51.69,51.72,24500.0,42.0522,42.0766,41.9953,42.0197,24500.0
2015-01-14 14:50:00,51.71,51.71,51.62,51.64,40300.0,42.0116,42.0116,41.9385,41.9547,40300.0
2015-01-14 15:00:00,51.63,51.68,51.61,51.67,33400.0,41.9466,41.9872,41.9303,41.9791,33400.0
2015-01-14 15:10:00,51.66,51.81,51.58,51.77,36100.0,41.971,42.0928,41.906,42.0603,36100.0
2015-01-14 15:20:00,51.78,51.82,51.71,51.78,51300.0,42.0685,42.101,42.0116,42.0685,51300.0
2015-01-14 15:30:00,51.77,51.82,51.68,51.72,63400.0,42.0603,42.101,41.9872,42.0197,63400.0
2015-01-14 15:40:00,51.73,51.88,51.72,51.84,107500.0,42.0278,42.1497,42.0197,42.1172,107500.0
2015-01-14 15:50:00,51.86,51.86,51.8,51.83,148100.0,42.1335,42.1335,42.0847,42.1091,148100.0
2015-01-15 09:30:00,51.8,52.05,51.8,52.0,32900.0,42.0847,42.2878,42.0847,42.2472,32900.0
2015-01-15 09:40:00,51.94,51.99,51.8,51.8,15300.0,42.1984,42.2391,42.0847,42.0847,15300.0
2015-01-15 09:50:00,51.81,51.95,51.76,51.87,40200.0,42.0928,42.2066,42.0522,42.1416,40200.0
2015-01-15 10:00:00,51.87,51.92,51.8,51.92,37900.0,42.1416,42.1822,42.0847,42.1822,37900.0
2015-01-15 10:10:00,51.92,51.95,51.84,51.94,12600.0,42.1822,42.2066,42.1172,42.1984,12600.0
2015-01-15 10:20:00,51.97,52.05,51.97,52.05,17100.0,42.2228,42.2878,42.2228,42.2878,17100.0
2015-01-15 10:30:00,52.05,52.14,52.03,52.04,20100.0,42.2878,42.3609,42.2716,42.2797,20100.0
2015-01-15 10:40:00,52.04,52.06,51.98,51.99,18200.0,42.2797,42.2959,42.2309,42.2391,18200.0
2015-01-15 10:50:00,51.99,52.02,51.89,51.92,18400.0,42.2391,42.2634,42.1578,42.1822,18400.0
2015-01-15 11:00:00,51.92,52.03,51.91,51.98,39200.0,42.1822,42.2716,42.1741,42.2309,39200.0
2015-01-15 11:10:00,51.98,52.03,51.87,51.87,27500.0,42.2309,42.2716,42.1416,42.1416,27500.0
2015-01-15 11:20:00,51.87,51.87,51.79,51.81,24200.0,42.1416,42.1416,42.0766,42.0928,24200.0
2015-01-15 11:30:00,51.8,51.87,51.77,51.78,25700.0,42.0847,42.1416,42.0603,42.0685,25700.0
2015-01-15 11:40:00,51.78,51.88,51.76,51.83,22600.0,42.0685,42.1497,42.0522,42.1091,22600.0
2015-01-15 11:50:00,51.83,51.85,51.8,51.85,16500.0,42.1091,42.1253,42.0847,42.1253,16500.0
2015-01-15 12:00:00,51.84,51.9,51.84,51.87,20700.0,42.1172,42.166,42.1172,42.1416,20700.0
2015-01-15 12:10:00,51.85,51.89,51.79,51.82,19500.0,42.1253,42.1578,42.0766,42.101,19500.0
2015-01-15 12:20:00,51.8,51.87,51.8,51.84,30500.0,42.0847,42.1416,42.0847,42.1172,30500.0
2015-01-15 12:30:00,51.82,51.83,51.78,51.81,17900.0,42.101,42.1091,42.0685,42.0928,17900.0
2015-01-15 12:40:00,51.81,51.83,51.77,51.81,28400.0,42.0928,42.1091,42.0603,42.0928,28400.0
2015-01-15 12:50:00,51.8,51.83,51.77,51.81,16500.0,42.0847,42.1091,42.0603,42.0928,16500.0
2015-01-15 13:00:00,51.81,51.91,51.8,51.89,19100.0,42.0928,42.1741,42.0847,42.1578,19100.0
2015-01-15 13:10:00,51.9,51.96,51.89,51.93,18100.0,42.166,42.2147,42.1578,42.1903,18100.0
2015-01-15 13:20:00,51.93,51.93,51.86,51.86,18900.0,42.1903,42.1903,42.1335,42.1335,18900.0
2015-01-15 13:30:00,51.87,51.87,51.78,51.8,11100.0,42.1416,42.1416,42.0685,42.0847,11100.0
2015-01-15 13:40:00,51.78,51.84,51.78,51.84,18600.0,42.0685,42.1172,42.0685,42.1172,18600.0
2015-01-15 13:50:00,51.83,52.01,51.83,51.95,19600.0,42.1091,42.2553,42.1091,42.2066,19600.0
2015-01-15 14:00:00,51.95,51.95,51.86,51.95,18800.0,42.2066,42.2066,42.1335,42.2066,18800.0
2015-01-15 14:10:00,51.93,51.99,51.91,51.98,15400.0,42.1903,42.2391,42.1741,42.2309,15400.0
2015-01-15 14:20:00,51.98,52.0,51.92,51.94,18300.0,42.2309,42.2472,42.1822,42.1984,18300.0
2015-01-15 14:30:00,51.94,51.99,51.92,51.98,20800.0,42.1984,42.2391,42.1822,42.2309,20800.0
2015-01-15 14:40:00,51.99,52.01,51.94,51.95,22100.0,42.2391,42.2553,42.1984,42.2066,22100.0
2015-01-15 14:50:00,51.94,52.07,51.94,52.06,23700.0,42.1984,42.3041,42.1984,42.2959,23700.0
2015-01-15 15:00:00,52.07,52.08,51.99,52.0,26600.0,42.3041,42.3122,42.2391,42.2472,26600.0
2015-01-15 15:10:00,52.0,52.0,51.88,51.94,26800.0,42.2472,42.2472,42.1497,42.1984,26800.0
2015-01-15 15:20:00,51.94,51.99,51.9,51.98,36800.0,42.1984,42.2391,42.166,42.2309,36800.0
2015-01-15 15:30:00,51.97,52.03,51.92,51.98,43300.0,42.2228,42.2716,42.1822,42.2309,43300.0
2015-01-15 15:40:00,51.98,52.01,51.95,51.96,48600.0,42.2309,42.2553,42.2066,42.2147,48600.0
2015-01-15 15:50:00,51.95,51.96,51.82,51.83,150000.0,42.2066,42.2147,42.101,42.1091,150000.0
2015-01-16 09:30:00,51.78,52.0,51.72,51.99,154200.0,42.0685,42.2472,42.0197,42.2391,154200.0
2015-01-16 09:40:00,51.95,51.95,51.63,51.73,23400.0,42.2066,42.2066,41.9466,42.0278,23400.0
2015-01-16 09:50:00,51.74,51.76,51.61,51.65,8300.0,42.036,42.0522,41.9303,41.9628,8300.0
2015-01-16 10:00:00,51.67,51.81,51.58,51.59,20100.0,41.9791,42.0928,41.906,41.9141,20100.0
2015-01-16 10:10:00,51.59,51.68,51.56,51.68,15300.0,41.9141,41.9872,41.8897,41.9872,15300.0
2015-01-16 10:20:00,51.68,51.8,51.66,51.73,11700.0,41.9872,42.0847,41.971,42.0278,11700.0
2015-01-16 10:30:00,51.72,51.79,51.67,51.67,16900.0,42.0197,42.0766,41.9791,41.9791,16900.0
2015-01-16 10:40:00,51.7,51.75,51.67,51.69,18000.0,42.0035,42.0441,41.9791,41.9953,18000.0
2015-01-16 10:50:00,51.7,51.93,51.69,51.92,29900.0,42.0035,42.1903,41.9953,42.1822,29900.0
2015-01-16 11:00:00,51.91,52.01,51.91,51.98,21200.0,42.1741,42.2553,42.1741,42.2309,21200.0
2015-01-16 11:10:00,51.99,51.99,51.91,51.94,20400.0,42.2391,42.2391,42.1741,42.1984,20400.0
2015-01-16 11:20:00,51.94,51.98,51.91,51.93,16700.0,42.1984,42.2309,42.1741,42.1903,16700.0
2015-01-16 11:30:00,51.93,51.97,51.9,51.96,30600.0,42.1903,42.2228,42.166,42.2147,30600.0
2015-01-16 11:40:00,51.97,52.0,51.9,51.91,17400.0,42.2228,42.2472,42.166,42.1741,17400.0
2015-01-16 11:50:00,51.9,51.9,51.84,51.86,20900.0,42.166,42.166,42.1172,42.1335,20900.0
2015-01-16 12:00:00,51.87,51.97,51.86,51.92,19500.0,42.1416,42.2228,42.1335,42.1822,19500.0
2015-01-16 12:10:00,51.92,51.98,51.91,51.97,11200.0,42.1822,42.2309,42.1741,42.2228,11200.0
2015-01-16 12:20:00,51.97,51.97,51.89,51.94,13800.0,42.2228,42.2228,42.1578,42.1984,13800.0
2015-01-16 12:30:00,51.93,51.94,51.92,51.93,10400.0,42.1903,42.1984,42.1822,42.1903,10400.0
2015-01-16 12:40:00,51.94,52.03,51.94,52.0,26600.0,42.1984,42.2716,42.1984,42.2472,26600.0
2015-01-16 12:50:00,52.02,52.1,52.01,52.03,46600.0,42.2634,42.3284,42.2553,42.2716,46600.0
2015-01-16 13:00:00,52.04,52.04,51.96,52.0,14200.0,42.2797,42.2797,42.2147,42.2472,14200.0
2015-01-16 13:10:00,52.0,52.0,51.9,51.9,13400.0,42.2472,42.2472,42.166,42.166,13400.0
2015-01-16 13:20:00,51.9,51.95,51.88,51.94,18400.0,42.166,42.2066,42.1497,42.1984,18400.0
2015-01-16 13:30:00,51.94,51.98,51.9,51.96,12900.0,42.1984,42.2309,42.166,42.2147,12900.0
2015-01-16 13:40:00,51.96,51.96,51.91,51.95,12700.0,42.2147,42.2147,42.1741,42.2066,12700.0
2015-01-16 13:50:00,51.95,51.97,51.91,51.92,21100.0,42.2066,42.2228,42.1741,42.1822,21100.0
2015-01-16 14:00:00,51.93,51.95,51.9,51.92,13900.0,42.1903,42.2066,42.166,42.1822,13900.0
2015-01-16 14:10:00,51.9,51.93,51.86,51.87,16000.0,42.166,42.1903,42.1335,42.1416,16000.0
2015-01-16 14:20:00,51.87,51.91,51.86,51.9,18100.0,42.1416,42.1741,42.1335,42.166,18100.0
2015-01-16 14:30:00,51.9,51.93,51.87,51.89,18900.0,42.166,42.1903,42.1416,42.1578,18900.0
2015-01-16 14:40:00,51.89,51.99,51.89,51.99,29100.0,42.1578,42.2391,42.1578,42.2391,29100.0
2015-01-16 14:50:00,51.99,52.02,51.94,51.98,32100.0,42.2391,42.2634,42.1984,42.2309,32100.0
2015-01-16 15:00:00,51.98,52.01,51.94,51.97,24000.0,42.2309,42.2553,42.1984,42.2228,24000.0
2015-01-16 15:10:00,51.96,52.02,51.96,52.01,28000.0,42.2147,42.2634,42.2147,42.2553,28000.0
2015-01-16 15:20:00,52.01,52.07,52.0,52.04,41400.0,42.2553,42.3041,42.2472,42.2797,41400.0
2015-01-16 15:30:00,52.04,52.13,52.02,52.13,33300.0,42.2797,42.3528,42.2634,42.3528,33300.0
2015-01-16 15:40:00,52.13,52.23,52.1,52.21,47100.0,42.3528,42.4341,42.3284,42.4178,47100.0
2015-01-16 15:50:00,52.21,52.28,52.2,52.23,89300.0,42.4178,42.4747,42.4097,42.4341,89300.0
2015-01-20 09:30:00,52.54,52.8,52.5,52.62,92900.0,42.6859,42.8972,42.6534,42.7509,92900.0
2015-01-20 09:40:00,52.6,52.64,52.37,52.4,47300.0,42.7347,42.7672,42.5478,42.5722,47300.0
2015-01-20 09:50:00,52.39,52.46,52.31,52.46,31300.0,42.564,42.6209,42.4991,42.6209,31300.0
2015-01-20 10:00:00,52.46,52.53,52.34,52.52,53500.0,42.6209,42.6778,42.5234,42.6697,53500.0
2015-01-20 10:10:00,52.52,52.55,52.41,52.43,28800.0,42.6697,42.694,42.5803,42.5965,28800.0
2015-01-20 10:20:00,52.44,52.71,52.44,52.69,53600.0,42.6047,42.824,42.6047,42.8078,53600.0
2015-01-20 10:30:00,52.7,52.71,52.54,52.55,53500.0,42.8159,42.824,42.6859,42.694,53500.0
2015-01-20 10:40:00,52.53,52.59,52.45,52.57,49400.0,42.6778,42.7265,42.6128,42.7103,49400.0
2015-01-20 10:50:00,52.57,52.57,52.49,52.56,53700.0,42.7103,42.7103,42.6453,42.7022,53700.0
2015-01-20 11:00:00,52.54,52.67,52.5,52.67,50600.0,42.6859,42.7915,42.6534,42.7915,50600.0
2015-01-20 11:10:00,52.66,52.68,52.59,52.61,50900.0,42.7834,42.7997,42.7265,42.7428,50900.0
2015-01-20 11:20:00,52.61,52.62,52.51,52.55,37900.0,42.7428,42.7509,42.6615,42.694,37900.0
2015-01-20 11:30:00,52.55,52.6,52.48,52.51,27900.0,42.694,42.7347,42.6372,42.6615,27900.0
2015-01-20 11:40:00,52.51,52.51,52.42,52.44,25500.0,42.6615,42.6615,42.5884,42.6047,25500.0
2015-01-20 11:50:00,52.43,52.43,52.36,52.37,48800.0,42.5965,42.5965,42.5397,42.5478,48800.0
2015-01-20 12:00:00,52.37,52.48,52.36,52.48,24300.0,42.5478,42.6372,42.5397,42.6372,24300.0
2015-01-20 12:10:00,52.48,52.53,52.47,52.52,27300.0,42.6372,42.6778,42.629,42.6697,27300.0
2015-01-20 12:20:00,52.52,52.55,52.5,52.55,21000.0,42.6697,42.694,42.6534,42.694,21000.0
2015-01-20 12:30:00,52.55,52.59,52.53,52.55,36500.0,42.694,42.7265,42.6778,42.694,36500.0
2015-01-20 12:40:00,52.54,52.57,52.53,52.55,27700.0,42.6859,42.7103,42.6778,42.694,27700.0
2015-01-20 12:50:00,52.55,52.6,52.54,52.59,27600.0,42.694,42.7347,42.6859,42.7265,27600.0
2015-01-20 13:00:00,52.59,52.66,52.57,52.58,32700.0,42.7265,42.7834,42.7103,42.7184,32700.0
2015-01-20 13:10:00,52.58,52.64,52.57,52.63,32200.0,42.7184,42.7672,42.7103,42.759,32200.0
2015-01-20 13:20:00,52.62,52.73,52.62,52.67,52000.0,42.7509,42.8403,42.7509,42.7915,52000.0
2015-01-20 13:30:00,52.66,52.72,52.65,52.69,62100.0,42.7834,42.8322,42.7753,42.8078,62100.0
2015-01-20 13:40:00,52.69,52.72,52.65,52.71,26400.0,42.8078,42.8322,42.7753,42.824,26400.0
2015-01-20 13:50:00,52.71,52.72,52.64,52.65,34800.0,42.824,42.8322,42.7672,42.7753,34800.0
2015-01-20 14:00:00,52.64,52.75,52.62,52.74,43600.0,42.7672,42.8565,42.7509,42.8484,43600.0
2015-01-20 14:10:00,52.74,52.76,52.66,52.67,34800.0,42.8484,42.8647,42.7834,42.7915,34800.0
2015-01-20 14:20:00,52.66,52.74,52.66,52.72,34900.0,42.7834,42.8484,42.7834,42.8322,34900.0
2015-01-20 14:30:00,52.72,52.87,52.72,52.85,53600.0,42.8322,42.954,42.8322,42.9378,53600.0
2015-01-20 14:40:00,52.84,52.91,52.84,52.9,56200.0,42.9297,42.9865,42.9297,42.9784,56200.0
2015-01-20 14:50:00,52.9,52.91,52.79,52.87,40400.0,42.9784,42.9865,42.889,42.954,40400.0
2015-01-20 15:00:00,52.88,52.9,52.84,52.88,42100.0,42.9621,42.9784,42.9297,42.9621,42100.0
2015-01-20 15:10:00,52.88,52.9,52.83,52.87,47100.0,42.9621,42.9784,42.9215,42.954,47100.0
2015-01-20 15:20:00,52.88,52.93,52.86,52.9,53700.0,42.9621,43.0028,42.9459,42.9784,53700.0
2015-01-20 15:30:00,52.91,52.91,52.85,52.89,66600.0,42.9865,42.9865,42.9378,42.9703,66600.0
2015-01-20 15:40:00,52.88,52.95,52.87,52.91,126200.0,42.9621,43.019,42.954,42.9865,126200.0
2015-01-20 15:50:00,52.9,52.94,52.86,52.91,217700.0,42.9784,43.0109,42.9459,42.9865,217700.0
2015-01-21 09:30:00,52.72,52.79,52.56,52.79,77500.0,42.8322,42.889,42.7022,42.889,77500.0
2015-01-21 09:40:00,52.79,52.89,52.6,52.65,32700.0,42.889,42.9703,42.7347,42.7753,32700.0
2015-01-21 09:50:00,52.68,52.78,52.68,52.74,31300.0,42.7997,42.8809,42.7997,42.8484,31300.0
2015-01-21 10:00:00,52.71,52.78,52.68,52.7,125800.0,42.824,42.8809,42.7997,42.8159,125800.0
2015-01-21 10:10:00,52.7,52.88,52.68,52.88,36200.0,42.8159,42.9621,42.7997,42.9621,36200.0
2015-01-21 10:20:00,52.87,52.89,52.8,52.86,23200.0,42.954,42.9703,42.8972,42.9459,23200.0
2015-01-21 10:30:00,52.87,52.87,52.72,52.73,22300.0,42.954,42.954,42.8322,42.8403,22300.0
2015-01-21 10:40:00,52.73,52.84,52.71,52.84,21100.0,42.8403,42.9297,42.824,42.9297,21100.0
2015-01-21 10:50:00,52.85,52.96,52.85,52.94,34600.0,42.9378,43.0271,42.9378,43.0109,34600.0
2015-01-21 11:00:00,52.96,53.06,52.94,52.95,66100.0,43.0271,43.1084,43.0109,43.019,66100.0
2015-01-21 11:10:00,52.94,53.0,52.91,52.94,29000.0,43.0109,43.0596,42.9865,43.0109,29000.0
2015-01-21 11:20:00,52.94,52.98,52.91,52.96,41200.0,43.0109,43.0434,42.9865,43.0271,41200.0
2015-01-21 11:30:00,52.96,52.98,52.85,52.86,55900.0,43.0271,43.0434,42.9378,42.9459,55900.0
2015-01-21 11:40:00,52.85,52.92,52.85,52.9,25000.0,42.9378,42.9946,42.9378,42.9784,25000.0
2015-01-21 11:50:00,52.91,52.93,52.88,52.9,37600.0,42.9865,43.0028,42.9621,42.9784,37600.0
2015-01-21 12:00:00,52.88,52.91,52.82,52.83,18800.0,42.9621,42.9865,42.9134,42.9215,18800.0
2015-01-21 12:10:00,52.82,52.88,52.82,52.85,50300.0,42.9134,42.9621,42.9134,42.9378,50300.0
2015-01-21 12:20:00,52.84,52.86,52.82,52.82,11400.0,42.9297,42.9459,42.9134,42.9134,11400.0
2015-01-21 12:30:00,52.84,52.86,52.72,52.73,21500.0,42.9297,42.9459,42.8322,42.8403,21500.0
2015-01-21 12:40:00,52.72,52.82,52.72,52.8,25400.0,42.8322,42.9134,42.8322,42.8972,25400.0
2015-01-21 12:50:00,52.81,52.84,52.74,52.77,24500.0,42.9053,42.9297,42.8484,42.8728,24500.0
2015-01-21 13:00:00,52.78,52.86,52.72,52.83,60600.0,42.8809,42.9459,42.8322,42.9215,60600.0
2015-01-21 13:10:00,52.84,52.86,52.81,52.85,46200.0,42.9297,42.9459,42.9053,42.9378,46200.0
2015-01-21 13:20:00,52.85,52.86,52.74,52.74,45800.0,42.9378,42.9459,42.8484,42.8484,45800.0
2015-01-21 13:30:00,52.74,52.78,52.71,52.75,34600.0,42.8484,42.8809,42.824,42.8565,34600.0
2015-01-21 13:40:00,52.74,52.83,52.74,52.8,29900.0,42.8484,42.9215,42.8484,42.8972,29900.0
2015-01-21 13:50:00,52.8,52.86,52.77,52.8,62200.0,42.8972,42.9459,42.8728,42.8972,62200.0
2015-01-21 14:00:00,52.79,52.79,52.73,52.78,49400.0,42.889,42.889,42.8403,42.8809,49400.0
2015-01-21 14:10:00,52.77,52.79,52.73,52.76,55800.0,42.8728,42.889,42.8403,42.8647,55800.0
2015-01-21 14:20:00,52.76,52.8,52.75,52.79,71900.0,42.8647,42.8972,42.8565,42.889,71900.0
2015-01-21 14:30:00,52.79,52.8,52.74,52.75,50500.0,42.889,42.8972,42.8484,42.8565,50500.0
2015-01-21 14:40:00,52.74,52.8,52.73,52.79,71600.0,42.8484,42.8972,42.8403,42.889,71600.0
2015-01-21 14:50:00,52.79,52.8,52.74,52.77,81300.0,42.889,42.8972,42.8484,42.8728,81300.0
2015-01-21 15:00:00,52.78,52.78,52.72,52.72,64800.0,42.8809,42.8809,42.8322,42.8322,64800.0
2015-01-21 15:10:00,52.72,52.8,52.71,52.8,85400.0,42.8322,42.8972,42.824,42.8972,85400.0
2015-01-21 15:20:00,52.8,52.81,52.76,52.77,117000.0,42.8972,42.9053,42.8647,42.8728,117000.0
2015-01-21 15:30:00,52.77,52.8,52.75,52.77,146000.0,42.8728,42.8972,42.8565,42.8728,146000.0
2015-01-21 15:40:00,52.77,52.78,52.74,52.77,109600.0,42.8728,42.8809,42.8484,42.8728,109600.0
2015-01-21 15:50:00,52.77,52.77,52.72,52.74,136700.0,42.8728,42.8728,42.8322,42.8484,136700.0
2015-01-22 09:30:00,52.98,53.19,52.77,52.81,124600.0,43.0434,43.214,42.8728,42.9053,124600.0
2015-01-22 09:40:00,52.8,52.81,52.6,52.76,98900.0,42.8972,42.9053,42.7347,42.8647,98900.0
2015-01-22 09:50:00,52.77,52.83,52.72,52.76,22600.0,42.8728,42.9215,42.8322,42.8647,22600.0
2015-01-22 10:00:00,52.76,52.81,52.72,52.76,24200.0,42.8647,42.9053,42.8322,42.8647,24200.0
2015-01-22 10:10:00,52.78,52.85,52.77,52.83,59400.0,42.8809,42.9378,42.8728,42.9215,59400.0
2015-01-22 10:20:00,52.83,52.85,52.82,52.84,66500.0,42.9215,42.9378,42.9134,42.9297,66500.0
2015-01-22 10:30:00,52.83,52.85,52.81,52.82,60400.0,42.9215,42.9378,42.9053,42.9134,60400.0
2015-01-22 10:40:00,52.82,52.86,52.82,52.84,110200.0,42.9134,42.9459,42.9134,42.9297,110200.0
2015-01-22 10:50:00,52.85,52.85,52.82,52.85,116400.0,42.9378,42.9378,42.9134,42.9378,116400.0
2015-01-22 11:00:00,52.85,52.91,52.81,52.82,129000.0,42.9378,42.9865,42.9053,42.9134,129000.0
2015-01-22 11:10:00,52.83,52.83,52.77,52.8,40100.0,42.9215,42.9215,42.8728,42.8972,40100.0
2015-01-22 11:20:00,52.8,52.85,52.79,52.8,50400.0,42.8972,42.9378,42.889,42.8972,50400.0
2015-01-22 11:30:00,52.8,52.83,52.73,52.76,18300.0,42.8972,42.9215,42.8403,42.8647,18300.0
2015-01-22 11:40:00,52.75,52.77,52.69,52.7,12300.0,42.8565,42.8728,42.8078,42.8159,12300.0
2015-01-22 11:50:00,52.7,52.73,52.69,52.71,16500.0,42.8159,42.8403,42.8078,42.824,16500.0
2015-01-22 12:00:00,52.73,52.73,52.62,52.62,20700.0,42.8403,42.8403,42.7509,42.7509,20700.0
2015-01-22 12:10:00,52.63,52.67,52.63,52.66,13600.0,42.759,42.7915,42.759,42.7834,13600.0
2015-01-22 12:20:00,52.66,52.68,52.64,52.67,12500.0,42.7834,42.7997,42.7672,42.7915,12500.0
2015-01-22 12:30:00,52.68,52.68,52.46,52.5,71700.0,42.7997,42.7997,42.6209,42.6534,71700.0
2015-01-22 12:40:00,52.51,52.66,52.5,52.66,24900.0,42.6615,42.7834,42.6534,42.7834,24900.0
2015-01-22 12:50:00,52.64,52.65,52.55,52.57,28200.0,42.7672,42.7753,42.694,42.7103,28200.0
2015-01-22 13:00:00,52.57,52.72,52.57,52.72,12000.0,42.7103,42.8322,42.7103,42.8322,12000.0
2015-01-22 13:10:00,52.72,52.76,52.65,52.66,45400.0,42.8322,42.8647,42.7753,42.7834,45400.0
2015-01-22 13:20:00,52.67,52.7,52.63,52.64,20000.0,42.7915,42.8159,42.759,42.7672,20000.0
2015-01-22 13:30:00,52.64,52.67,52.6,52.6,42000.0,42.7672,42.7915,42.7347,42.7347,42000.0
2015-01-22 13:40:00,52.61,52.7,52.59,52.65,51900.0,42.7428,42.8159,42.7265,42.7753,51900.0
2015-01-22 13:50:00,52.66,52.76,52.65,52.73,41200.0,42.7834,42.8647,42.7753,42.8403,41200.0
2015-01-22 14:00:00,52.73,52.77,52.71,52.73,30500.0,42.8403,42.8728,42.824,42.8403,30500.0
2015-01-22 14:10:00,52.73,52.76,52.72,52.74,34500.0,42.8403,42.8647,42.8322,42.8484,34500.0
2015-01-22 14:20:00,52.74,52.74,52.68,52.68,22300.0,42.8484,42.8484,42.7997,42.7997,22300.0
2015-01-22 14:30:00,52.69,52.8,52.69,52.78,49400.0,42.8078,42.8972,42.8078,42.8809,49400.0
2015-01-22 14:40:00,52.78,52.81,52.64,52.71,169600.0,42.8809,42.9053,42.7672,42.824,169600.0
2015-01-22 14:50:00,52.72,52.83,52.71,52.82,60200.0,42.8322,42.9215,42.824,42.9134,60200.0
2015-01-22 15:00:00,52.82,52.86,52.81,52.84,65700.0,42.9134,42.9459,42.9053,42.9297,65700.0
2015-01-22 15:10:00,52.84,52.85,52.8,52.84,58700.0,42.9297,42.9378,42.8972,42.9297,58700.0
2015-01-22 15:20:00,52.84,52.84,52.76,52.78,80600.0,42.9297,42.9297,42.8647,42.8809,80600.0
2015-01-22 15:30:00,52.79,52.81,52.72,52.74,148800.0,42.889,42.9053,42.8322,42.8484,148800.0
2015-01-22 15:40:00,52.74,52.77,52.73,52.77,135100.0,42.8484,42.8728,42.8403,42.8728,135100.0
2015-01-22 15:50:00,52.76,52.81,52.71,52.78,281000.0,42.8647,42.9053,42.824,42.8809,281000.0
2015-01-23 09:30:00,52.71,52.76,52.62,52.67,53300.0,42.824,42.8647,42.7509,42.7915,53300.0
2015-01-23 09:40:00,52.67,52.77,52.64,52.69,27000.0,42.7915,42.8728,42.7672,42.8078,27000.0
2015-01-23 09:50:00,52.69,52.7,52.64,52.66,20800.0,42.8078,42.8159,42.7672,42.7834,20800.0
2015-01-23 10:00:00,52.66,52.77,52.65,52.74,27000.0,42.7834,42.8728,42.7753,42.8484,27000.0
2015-01-23 10:10:00,52.73,52.75,52.62,52.75,34400.0,42.8403,42.8565,42.7509,42.8565,34400.0
2015-01-23 10:20:00,52.75,52.77,52.68,52.75,37300.0,42.8565,42.8728,42.7997,42.8565,37300.0
2015-01-23 10:30:00,52.75,52.76,52.68,52.69,27600.0,42.8565,42.8647,42.7997,42.8078,27600.0
2015-01-23 10:40:00,52.7,52.72,52.65,52.7,21000.0,42.8159,42.8322,42.7753,42.8159,21000.0
2015-01-23 10:50:00,52.71,52.87,52.69,52.81,661000.0,42.824,42.954,42.8078,42.9053,661000.0
2015-01-23 11:00:00,52.81,52.97,52.8,52.92,21000.0,42.9053,43.0353,42.8972,42.9946,21000.0
2015-01-23 11:10:00,52.92,53.02,52.88,53.02,23200.0,42.9946,43.0759,42.9621,43.0759,23200.0
2015-01-23 11:20:00,53.02,53.03,52.96,52.97,21300.0,43.0759,43.084,43.0271,43.0353,21300.0
2015-01-23 11:30:00,52.97,52.98,52.89,52.94,33100.0,43.0353,43.0434,42.9703,43.0109,33100.0
2015-01-23 11:40:00,52.93,52.97,52.86,52.94,26300.0,43.0028,43.0353,42.9459,43.0109,26300.0
2015-01-23 11:50:00,52.95,52.99,52.91,52.96,24200.0,43.019,43.0515,42.9865,43.0271,24200.0
2015-01-23 12:00:00,52.96,52.97,52.87,52.89,29400.0,43.0271,43.0353,42.954,42.9703,29400.0
2015-01-23 12:10:00,52.89,52.94,52.88,52.88,23800.0,42.9703,43.0109,42.9621,42.9621,23800.0
2015-01-23 12:20:00,52.88,52.9,52.86,52.87,23000.0,42.9621,42.9784,42.9459,42.954,23000.0
2015-01-23 12:30:00,52.87,52.95,52.87,52.93,14500.0,42.954,43.019,42.954,43.0028,14500.0
2015-01-23 12:40:00,52.93,52.93,52.91,52.92,8100.0,43.0028,43.0028,42.9865,42.9946,8100.0
2015-01-23 12:50:00,52.92,52.94,52.88,52.89,13300.0,42.9946,43.0109,42.9621,42.9703,13300.0
2015-01-23 13:00:00,52.89,52.91,52.87,52.91,10500.0,42.9703,42.9865,42.954,42.9865,10500.0
2015-01-23 13:10:00,52.93,52.94,52.88,52.92,13600.0,43.0028,43.0109,42.9621,42.9946,13600.0
2015-01-23 13:20:00,52.92,53.05,52.92,53.03,21100.0,42.9946,43.1003,42.9946,43.084,21100.0
2015-01-23 13:30:00,53.03,53.06,53.01,53.03,10100.0,43.084,43.1084,43.0678,43.084,10100.0
2015-01-23 13:40:00,53.03,53.05,53.02,53.04,13400.0,43.084,43.1003,43.0759,43.0921,13400.0
2015-01-23 13:50:00,53.05,53.06,53.02,53.03,13900.0,43.1003,43.1084,43.0759,43.084,13900.0
2015-01-23 14:00:00,53.03,53.05,53.0,53.01,21100.0,43.084,43.1003,43.0596,43.0678,21100.0
2015-01-23 14:10:00,53.0,53.0,52.96,52.98,17600.0,43.0596,43.0596,43.0271,43.0434,17600.0
2015-01-23 14:20:00,52.99,53.02,52.98,53.01,14200.0,43.0515,43.0759,43.0434,43.0678,14200.0
2015-01-23 14:30:00,53.01,53.01,52.94,52.95,29100.0,43.0678,43.0678,43.0109,43.019,29100.0
2015-01-23 14:40:00,52.95,52.99,52.95,52.96,22800.0,43.019,43.0515,43.019,43.0271,22800.0
2015-01-23 14:50:00,52.97,52.98,52.95,52.95,16800.0,43.0353,43.0434,43.019,43.019,16800.0
2015-01-23 15:00:00,52.95,52.98,52.91,52.98,79000.0,43.019,43.0434,42.9865,43.0434,79000.0
2015-01-23 15:10:00,52.98,52.99,52.94,52.96,42400.0,43.0434,43.0515,43.0109,43.0271,42400.0
2015-01-23 15:20:00,52.96,53.02,52.96,53.02,34100.0,43.0271,43.0759,43.0271,43.0759,34100.0
2015-01-23 15:30:00,53.02,53.02,52.95,52.95,68300.0,43.0759,43.0759,43.019,43.019,68300.0
2015-01-23 15:40:00,52.95,53.05,52.93,53.0,113800.0,43.019,43.1003,43.0028,43.0596,113800.0
2015-01-23 15:50:00,53.01,53.02,53.0,53.0,205200.0,43.0678,43.0759,43.0596,43.0596,205200.0
2015-01-26 09:30:00,52.95,52.99,52.77,52.79,55200.0,43.019,43.0515,42.8728,42.889,55200.0
2015-01-26 09:40:00,52.78,52.86,52.66,52.81,22700.0,42.8809,42.9459,42.7834,42.9053,22700.0
2015-01-26 09:50:00,52.79,52.86,52.7,52.74,27900.0,42.889,42.9459,42.8159,42.8484,27900.0
2015-01-26 10:00:00,52.77,52.79,52.69,52.74,28500.0,42.8728,42.889,42.8078,42.8484,28500.0
2015-01-26 10:10:00,52.75,52.94,52.75,52.92,120000.0,42.8565,43.0109,42.8565,42.9946,120000.0
2015-01-26 10:20:00,52.92,52.99,52.89,52.99,32900.0,42.9946,43.0515,42.9703,43.0515,32900.0
2015-01-26 10:30:00,52.99,52.99,52.89,52.96,43100.0,43.0515,43.0515,42.9703,43.0271,43100.0
2015-01-26 10:40:00,52.96,53.03,52.94,53.03,16300.0,43.0271,43.084,43.0109,43.084,16300.0
2015-01-26 10:50:00,53.03,53.05,53.0,53.01,17900.0,43.084,43.1003,43.0596,43.0678,17900.0
2015-01-26 11:00:00,53.02,53.05,53.0,53.01,25600.0,43.0759,43.1003,43.0596,43.0678,25600.0
2015-01-26 11:10:00,53.0,53.04,52.96,52.97,23600.0,43.0596,43.0921,43.0271,43.0353,23600.0
2015-01-26 11:20:00,52.97,52.99,52.93,52.97,25600.0,43.0353,43.0515,43.0028,43.0353,25600.0
2015-01-26 11:30:00,52.98,53.04,52.94,53.01,35400.0,43.0434,43.0921,43.0109,43.0678,35400.0
2015-01-26 11:40:00,53.02,53.15,53.02,53.15,26700.0,43.0759,43.1815,43.0759,43.1815,26700.0
2015-01-26 11:50:00,53.15,53.22,53.12,53.16,23200.0,43.1815,43.2384,43.1571,43.1896,23200.0
2015-01-26 12:00:00,53.15,53.16,53.11,53.12,22000.0,43.1815,43.1896,43.149,43.1571,22000.0
2015-01-26 12:10:00,53.11,53.15,53.1,53.14,23200.0,43.149,43.1815,43.1409,43.1734,23200.0
2015-01-26 12:20:00,53.15,53.22,53.09,53.17,59800.0,43.1815,43.2384,43.1328,43.1978,59800.0
2015-01-26 12:30:00,53.17,53.19,53.13,53.14,43300.0,43.1978,43.214,43.1653,43.1734,43300.0
2015-01-26 12:40:00,53.15,53.17,53.13,53.17,20400.0,43.1815,43.1978,43.1653,43.1978,20400.0
2015-01-26 12:50:00,53.17,53.18,53.14,53.14,12200.0,43.1978,43.2059,43.1734,43.1734,12200.0
2015-01-26 13:00:00,53.15,53.15,53.07,53.09,24500.0,43.1815,43.1815,43.1165,43.1328,24500.0
2015-01-26 13:10:00,53.09,53.18,53.08,53.18,18700.0,43.1328,43.2059,43.1246,43.2059,18700.0
2015-01-26 13:20:00,53.18,53.2,53.15,53.18,19900.0,43.2059,43.2221,43.1815,43.2059,19900.0
2015-01-26 13:30:00,53.18,53.23,53.17,53.22,18000.0,43.2059,43.2465,43.1978,43.2384,18000.0
2015-01-26 13:40:00,53.22,53.35,53.22,53.35,29300.0,43.2384,43.344,43.2384,43.344,29300.0
2015-01-26 13:50:00,53.34,53.34,53.22,53.23,16000.0,43.3359,43.3359,43.2384,43.2465,16000.0
2015-01-26 14:00:00,53.23,53.27,53.19,53.21,28300.0,43.2465,43.279,43.214,43.2303,28300.0
2015-01-26 14:10:00,53.21,53.27,53.19,53.2,26000.0,43.2303,43.279,43.214,43.2221,26000.0
2015-01-26 14:20:00,53.2,53.24,53.19,53.2,18600.0,43.2221,43.2546,43.214,43.2221,18600.0
2015-01-26 14:30:00,53.21,53.22,53.19,53.22,19300.0,43.2303,43.2384,43.214,43.2384,19300.0
2015-01-26 14:40:00,53.22,53.24,53.16,53.18,29800.0,43.2384,43.2546,43.1896,43.2059,29800.0
2015-01-26 14:50:00,53.16,53.18,53.14,53.17,23400.0,43.1896,43.2059,43.1734,43.1978,23400.0
2015-01-26 15:00:00,53.17,53.18,53.12,53.16,30400.0,43.1978,43.2059,43.1571,43.1896,30400.0
2015-01-26 15:10:00,53.15,53.18,53.13,53.18,28700.0,43.1815,43.2059,43.1653,43.2059,28700.0
2015-01-26 15:20:00,53.18,53.18,53.15,53.16,33600.0,43.2059,43.2059,43.1815,43.1896,33600.0
2015-01-26 15:30:00,53.16,53.18,53.14,53.18,59400.0,43.1896,43.2059,43.1734,43.2059,59400.0
2015-01-26 15:40:00,53.18,53.19,53.14,53.18,45900.0,43.2059,43.214,43.1734,43.2059,45900.0
2015-01-26 15:50:00,53.18,53.21,53.16,53.19,100000.0,43.2059,43.2303,43.1896,43.214,100000.0
2015-01-27 09:30:00,52.96,53.19,52.89,53.14,77400.0,43.0271,43.214,42.9703,43.1734,77400.0
2015-01-27 09:40:00,53.16,53.16,53.0,53.0,21900.0,43.1896,43.1896,43.0596,43.0596,21900.0
2015-01-27 09:50:00,53.0,53.03,52.92,53.02,39300.0,43.0596,43.084,42.9946,43.0759,39300.0
2015-01-27 10:00:00,53.03,53.14,52.96,53.1,33800.0,43.084,43.1734,43.0271,43.1409,33800.0
2015-01-27 10:10:00,53.1,53.27,53.09,53.2,61700.0,43.1409,43.279,43.1328,43.2221,61700.0
2015-01-27 10:20:00,53.21,53.22,53.13,53.16,27100.0,43.2303,43.2384,43.1653,43.1896,27100.0
2015-01-27 10:30:00,53.15,53.16,53.09,53.14,57600.0,43.1815,43.1896,43.1328,43.1734,57600.0
2015-01-27 10:40:00,53.14,53.14,52.98,53.03,36400.0,43.1734,43.1734,43.0434,43.084,36400.0
2015-01-27 10:50:00,53.02,53.13,53.0,53.09,26400.0,43.0759,43.1653,43.0596,43.1328,26400.0
2015-01-27 11:00:00,53.08,53.11,53.02,53.11,71300.0,43.1246,43.149,43.0759,43.149,71300.0
2015-01-27 11:10:00,53.11,53.11,53.0,53.05,25900.0,43.149,43.149,43.0596,43.1003,25900.0
2015-01-27 11:20:00,53.05,53.14,52.99,53.14,36200.0,43.1003,43.1734,43.0515,43.1734,36200.0
2015-01-27 11:30:00,53.14,53.17,53.08,53.15,44100.0,43.1734,43.1978,43.1246,43.1815,44100.0
2015-01-27 11:40:00,53.15,53.2,53.09,53.18,24300.0,43.1815,43.2221,43.1328,43.2059,24300.0
2015-01-27 11:50:00,53.2,53.24,53.19,53.19,37600.0,43.2221,43.2546,43.214,43.214,37600.0
2015-01-27 12:00:00,53.2,53.24,53.17,53.23,23100.0,43.2221,43.2546,43.1978,43.2465,23100.0
2015-01-27 12:10:00,53.23,53.25,53.21,53.23,19300.0,43.2465,43.2628,43.2303,43.2465,19300.0
2015-01-27 12:20:00,53.24,53.34,53.22,53.34,16800.0,43.2546,43.3359,43.2384,43.3359,16800.0
2015-01-27 12:30:00,53.34,53.35,53.28,53.29,31200.0,43.3359,43.344,43.2871,43.2953,31200.0
2015-01-27 12:40:00,53.28,53.28,53.2,53.22,14800.0,43.2871,43.2871,43.2221,43.2384,14800.0
2015-01-27 12:50:00,53.21,53.22,53.16,53.18,37200.0,43.2303,43.2384,43.1896,43.2059,37200.0
2015-01-27 13:00:00,53.19,53.21,53.15,53.16,21600.0,43.214,43.2303,43.1815,43.1896,21600.0
2015-01-27 13:10:00,53.16,53.2,53.13,53.17,24200.0,43.1896,43.2221,43.1653,43.1978,24200.0
2015-01-27 13:20:00,53.17,53.23,53.17,53.19,32300.0,43.1978,43.2465,43.1978,43.214,32300.0
2015-01-27 13:30:00,53.19,53.21,53.17,53.18,347400.0,43.214,43.2303,43.1978,43.2059,347400.0
2015-01-27 13:40:00,53.2,53.21,53.13,53.15,12800.0,43.2221,43.2303,43.1653,43.1815,12800.0
2015-01-27 13:50:00,53.15,53.18,53.12,53.14,22300.0,43.1815,43.2059,43.1571,43.1734,22300.0
2015-01-27 14:00:00,53.14,53.18,53.12,53.15,26700.0,43.1734,43.2059,43.1571,43.1815,26700.0
2015-01-27 14:10:00,53.14,53.2,53.12,53.19,17500.0,43.1734,43.2221,43.1571,43.214,17500.0
2015-01-27 14:20:00,53.19,53.25,53.13,53.19,55000.0,43.214,43.2628,43.1653,43.214,55000.0
2015-01-27 14:30:00,53.19,53.22,53.16,53.21,19100.0,43.214,43.2384,43.1896,43.2303,19100.0
2015-01-27 14:40:00,53.21,53.21,53.13,53.16,28500.0,43.2303,43.2303,43.1653,43.1896,28500.0
2015-01-27 14:50:00,53.16,53.18,53.08,53.09,39900.0,43.1896,43.2059,43.1246,43.1328,39900.0
2015-01-27 15:00:00,53.1,53.14,53.09,53.12,38800.0,43.1409,43.1734,43.1328,43.1571,38800.0
2015-01-27 15:10:00,53.12,53.13,53.06,53.09,39100.0,43.1571,43.1653,43.1084,43.1328,39100.0
2015-01-27 15:20:00,53.09,53.09,53.01,53.02,100800.0,43.1328,43.1328,43.0678,43.0759,100800.0
2015-01-27 15:30:00,53.01,53.11,53.01,53.09,106300.0,43.0678,43.149,43.0678,43.1328,106300.0
2015-01-27 15:40:00,53.09,53.18,53.08,53.12,75000.0,43.1328,43.2059,43.1246,43.1571,75000.0
2015-01-27 15:50:00,53.11,53.17,53.07,53.13,210100.0,43.149,43.1978,43.1165,43.1653,210100.0
2015-01-28 09:30:00,53.18,53.49,53.17,53.37,52500.0,43.2059,43.4577,43.1978,43.3602,52500.0
2015-01-28 09:40:00,53.38,53.42,53.25,53.36,30600.0,43.3684,43.4009,43.2628,43.3521,30600.0
2015-01-28 09:50:00,53.38,53.41,53.32,53.32,24600.0,43.3684,43.3927,43.3196,43.3196,24600.0
2015-01-28 10:00:00,53.33,53.37,53.27,53.29,40100.0,43.3277,43.3602,43.279,43.2953,40100.0
2015-01-28 10:10:00,53.29,53.32,53.18,53.18,30500.0,43.2953,43.3196,43.2059,43.2059,30500.0
2015-01-28 10:20:00,53.2,53.26,53.19,53.24,20200.0,43.2221,43.2709,43.214,43.2546,20200.0
2015-01-28 10:30:00,53.23,53.27,53.12,53.13,57900.0,43.2465,43.279,43.1571,43.1653,57900.0
2015-01-28 10:40:00,53.12,53.12,53.01,53.08,34400.0,43.1571,43.1571,43.0678,43.1246,34400.0
2015-01-28 10:50:00,53.08,53.11,52.99,53.08,32700.0,43.1246,43.149,43.0515,43.1246,32700.0
2015-01-28 11:00:00,53.08,53.11,53.02,53.05,23200.0,43.1246,43.149,43.0759,43.1003,23200.0
2015-01-28 11:10:00,53.05,53.08,52.97,53.06,61900.0,43.1003,43.1246,43.0353,43.1084,61900.0
2015-01-28 11:20:00,53.07,53.12,53.04,53.08,43900.0,43.1165,43.1571,43.0921,43.1246,43900.0
2015-01-28 11:30:00,53.07,53.15,53.03,53.14,20400.0,43.1165,43.1815,43.084,43.1734,20400.0
2015-01-28 11:40:00,53.13,53.21,53.1,53.19,21800.0,43.1653,43.2303,43.1409,43.214,21800.0
2015-01-28 11:50:00,53.19,53.2,53.1,53.11,18800.0,43.214,43.2221,43.1409,43.149,18800.0
2015-01-28 12:00:00,53.12,53.19,53.12,53.15,15700.0,43.1571,43.214,43.1571,43.1815,15700.0
2015-01-28 12:10:00,53.14,53.15,53.09,53.15,10400.0,43.1734,43.1815,43.1328,43.1815,10400.0
2015-01-28 12:20:00,53.15,53.2,53.13,53.19,15900.0,43.1815,43.2221,43.1653,43.214,15900.0
2015-01-28 12:30:00,53.18,53.19,53.13,53.14,10700.0,43.2059,43.214,43.1653,43.1734,10700.0
2015-01-28 12:40:00,53.15,53.2,53.14,53.2,11600.0,43.1815,43.2221,43.1734,43.2221,11600.0
2015-01-28 12:50:00,53.2,53.25,53.19,53.21,14400.0,43.2221,43.2628,43.214,43.2303,14400.0
2015-01-28 13:00:00,53.19,53.19,53.15,53.17,9600.0,43.214,43.214,43.1815,43.1978,9600.0
2015-01-28 13:10:00,53.18,53.18,53.11,53.14,16700.0,43.2059,43.2059,43.149,43.1734,16700.0
2015-01-28 13:20:00,53.14,53.17,53.12,53.13,14000.0,43.1734,43.1978,43.1571,43.1653,14000.0
2015-01-28 13:30:00,53.12,53.18,53.1,53.13,13800.0,43.1571,43.2059,43.1409,43.1653,13800.0
2015-01-28 13:40:00,53.13,53.17,53.07,53.15,11500.0,43.1653,43.1978,43.1165,43.1815,11500.0
2015-01-28 13:50:00,53.16,53.19,53.04,53.05,17700.0,43.1896,43.214,43.0921,43.1003,17700.0
2015-01-28 14:00:00,53.04,53.22,53.01,53.02,45400.0,43.0921,43.2384,43.0678,43.0759,45400.0
2015-01-28 14:10:00,53.01,53.07,52.97,53.02,36000.0,43.0678,43.1165,43.0353,43.0759,36000.0
2015-01-28 14:20:00,53.03,53.04,52.94,52.99,37600.0,43.084,43.0921,43.0109,43.0515,37600.0
2015-01-28 14:30:00,52.96,53.03,52.93,52.97,73800.0,43.0271,43.084,43.0028,43.0353,73800.0
2015-01-28 14:40:00,52.96,53.07,52.95,53.02,24600.0,43.0271,43.1165,43.019,43.0759,24600.0
2015-01-28 14:50:00,53.02,53.12,53.0,53.03,24900.0,43.0759,43.1571,43.0596,43.084,24900.0
2015-01-28 15:00:00,53.04,53.1,52.97,53.01,34100.0,43.0921,43.1409,43.0353,43.0678,34100.0
2015-01-28 15:10:00,53.02,53.02,52.92,52.93,125900.0,43.0759,43.0759,42.9946,43.0028,125900.0
2015-01-28 15:20:00,52.92,52.96,52.84,52.87,39800.0,42.9946,43.0271,42.9297,42.954,39800.0
2015-01-28 15:30:00,52.88,52.89,52.74,52.75,71800.0,42.9621,42.9703,42.8484,42.8565,71800.0
2015-01-28 15:40:00,52.74,52.77,52.59,52.66,98100.0,42.8484,42.8728,42.7265,42.7834,98100.0
2015-01-28 15:50:00,52.66,52.7,52.62,52.66,111400.0,42.7834,42.8159,42.7509,42.7834,111400.0
2015-01-29 09:30:00,52.56,52.64,52.42,52.45,45800.0,42.7022,42.7672,42.5884,42.6128,45800.0
2015-01-29 09:40:00,52.45,52.45,52.27,52.35,24000.0,42.6128,42.6128,42.4666,42.5316,24000.0
2015-01-29 09:50:00,52.38,52.49,52.36,52.4,16000.0,42.5559,42.6453,42.5397,42.5722,16000.0
2015-01-29 10:00:00,52.4,52.46,52.27,52.29,27600.0,42.5722,42.6209,42.4666,42.4828,27600.0
2015-01-29 10:10:00,52.3,52.31,52.23,52.28,28800.0,42.4909,42.4991,42.4341,42.4747,28800.0
2015-01-29 10:20:00,52.27,52.39,52.26,52.39,34900.0,42.4666,42.564,42.4584,42.564,34900.0
2015-01-29 10:30:00,52.39,52.39,52.29,52.31,28200.0,42.564,42.564,42.4828,42.4991,28200.0
2015-01-29 10:40:00,52.3,52.32,52.12,52.18,25800.0,42.4909,42.5072,42.3447,42.3934,25800.0
2015-01-29 10:50:00,52.17,52.2,52.08,52.16,30200.0,42.3853,42.4097,42.3122,42.3772,30200.0
2015-01-29 11:00:00,52.16,52.17,52.01,52.12,37200.0,42.3772,42.3853,42.2553,42.3447,37200.0
2015-01-29 11:10:00,52.13,52.21,52.08,52.16,102800.0,42.3528,42.4178,42.3122,42.3772,102800.0
2015-01-29 11:20:00,52.17,52.23,52.13,52.19,19900.0,42.3853,42.4341,42.3528,42.4016,19900.0
2015-01-29 11:30:00,52.21,52.33,52.21,52.32,30500.0,42.4178,42.5153,42.4178,42.5072,30500.0
2015-01-29 11:40:00,52.33,52.35,52.25,52.27,16200.0,42.5153,42.5316,42.4503,42.4666,16200.0
2015-01-29 11:50:00,52.28,52.35,52.28,52.28,13300.0,42.4747,42.5316,42.4747,42.4747,13300.0
2015-01-29 12:00:00,52.29,52.39,52.26,52.36,15200.0,42.4828,42.564,42.4584,42.5397,15200.0
2015-01-29 12:10:00,52.36,52.38,52.29,52.31,13300.0,42.5397,42.5559,42.4828,42.4991,13300.0
2015-01-29 12:20:00,52.3,52.32,52.25,52.28,21200.0,42.4909,42.5072,42.4503,42.4747,21200.0
2015-01-29 12:30:00,52.29,52.29,52.24,52.26,20500.0,42.4828,42.4828,42.4422,42.4584,20500.0
2015-01-29 12:40:00,52.26,52.27,52.18,52.23,18800.0,42.4584,42.4666,42.3934,42.4341,18800.0
2015-01-29 12:50:00,52.22,52.28,52.16,52.27,15600.0,42.4259,42.4747,42.3772,42.4666,15600.0
2015-01-29 13:00:00,52.26,52.29,52.21,52.22,20200.0,42.4584,42.4828,42.4178,42.4259,20200.0
2015-01-29 13:10:00,52.23,52.31,52.23,52.31,13800.0,42.4341,42.4991,42.4341,42.4991,13800.0
2015-01-29 13:20:00,52.3,52.38,52.3,52.36,17500.0,42.4909,42.5559,42.4909,42.5397,17500.0
2015-01-29 13:30:00,52.38,52.48,52.37,52.46,22100.0,42.5559,42.6372,42.5478,42.6209,22100.0
2015-01-29 13:40:00,52.46,52.52,52.44,52.52,14400.0,42.6209,42.6697,42.6047,42.6697,14400.0
2015-01-29 13:50:00,52.52,52.55,52.48,52.49,21000.0,42.6697,42.694,42.6372,42.6453,21000.0
2015-01-29 14:00:00,52.47,52.52,52.47,52.48,12900.0,42.629,42.6697,42.629,42.6372,12900.0
2015-01-29 14:10:00,52.48,52.51,52.45,52.48,17900.0,42.6372,42.6615,42.6128,42.6372,17900.0
2015-01-29 14:20:00,52.48,52.55,52.48,52.55,21300.0,42.6372,42.694,42.6372,42.694,21300.0
2015-01-29 14:30:00,52.56,52.58,52.52,52.57,21900.0,42.7022,42.7184,42.6697,42.7103,21900.0
2015-01-29 14:40:00,52.56,52.56,52.49,52.49,17700.0,42.7022,42.7022,42.6453,42.6453,17700.0
2015-01-29 14:50:00,52.49,52.49,52.43,52.43,20400.0,42.6453,42.6453,42.5965,42.5965,20400.0
2015-01-29 15:00:00,52.43,52.51,52.42,52.51,28700.0,42.5965,42.6615,42.5884,42.6615,28700.0
2015-01-29 15:10:00,52.5,52.56,52.44,52.56,36500.0,42.6534,42.7022,42.6047,42.7022,36500.0
2015-01-29 15:20:00,52.57,52.61,52.54,52.57,26400.0,42.7103,42.7428,42.6859,42.7103,26400.0
2015-01-29 15:30:00,52.57,52.62,52.54,52.62,47700.0,42.7103,42.7509,42.6859,42.7509,47700.0
2015-01-29 15:40:00,52.62,52.64,52.54,52.58,65400.0,42.7509,42.7672,42.6859,42.7184,65400.0
2015-01-29 15:50:00,52.58,52.59,52.53,52.57,142500.0,42.7184,42.7265,42.6778,42.7103,142500.0
2015-01-30 09:30:00,52.23,52.3,52.02,52.08,58300.0,42.4341,42.4909,42.2634,42.3122,58300.0
2015-01-30 09:40:00,52.07,52.2,52.05,52.06,38800.0,42.3041,42.4097,42.2878,42.2959,38800.0
2015-01-30 09:50:00,52.05,52.11,52.0,52.01,47500.0,42.2878,42.3366,42.2472,42.2553,47500.0
2015-01-30 10:00:00,51.99,52.11,51.94,52.07,44100.0,42.2391,42.3366,42.1984,42.3041,44100.0
2015-01-30 10:10:00,52.06,52.11,51.99,51.99,27200.0,42.2959,42.3366,42.2391,42.2391,27200.0
2015-01-30 10:20:00,51.99,52.04,51.95,51.95,25800.0,42.2391,42.2797,42.2066,42.2066,25800.0
2015-01-30 10:30:00,51.95,51.95,51.79,51.84,50600.0,42.2066,42.2066,42.0766,42.1172,50600.0
2015-01-30 10:40:00,51.84,52.01,51.82,51.99,59500.0,42.1172,42.2553,42.101,42.2391,59500.0
2015-01-30 10:50:00,51.99,51.99,51.85,51.89,50700.0,42.2391,42.2391,42.1253,42.1578,50700.0
2015-01-30 11:00:00,51.9,51.91,51.81,51.84,77800.0,42.166,42.1741,42.0928,42.1172,77800.0
2015-01-30 11:10:00,51.83,51.87,51.71,51.75,73900.0,42.1091,42.1416,42.0116,42.0441,73900.0
2015-01-30 11:20:00,51.77,51.77,51.69,51.7,92500.0,42.0603,42.0603,41.9953,42.0035,92500.0
2015-01-30 11:30:00,51.7,51.76,51.69,51.74,63800.0,42.0035,42.0522,41.9953,42.036,63800.0
2015-01-30 11:40:00,51.73,51.8,51.65,51.77,52800.0,42.0278,42.0847,41.9628,42.0603,52800.0
2015-01-30 11:50:00,51.77,51.89,51.75,51.89,37500.0,42.0603,42.1578,42.0441,42.1578,37500.0
2015-01-30 12:00:00,51.89,51.92,51.84,51.92,64600.0,42.1578,42.1822,42.1172,42.1822,64600.0
2015-01-30 12:10:00,51.93,52.09,51.92,52.04,46700.0,42.1903,42.3203,42.1822,42.2797,46700.0
2015-01-30 12:20:00,52.03,52.1,52.02,52.08,18700.0,42.2716,42.3284,42.2634,42.3122,18700.0
2015-01-30 12:30:00,52.09,52.09,51.98,51.99,20800.0,42.3203,42.3203,42.2309,42.2391,20800.0
2015-01-30 12:40:00,52.0,52.01,51.85,51.85,28700.0,42.2472,42.2553,42.1253,42.1253,28700.0
2015-01-30 12:50:00,51.85,51.95,51.83,51.86,87500.0,42.1253,42.2066,42.1091,42.1335,87500.0
2015-01-30 13:00:00,51.85,51.96,51.85,51.95,36600.0,42.1253,42.2147,42.1253,42.2066,36600.0
2015-01-30 13:10:00,51.96,51.99,51.82,51.83,39300.0,42.2147,42.2391,42.101,42.1091,39300.0
2015-01-30 13:20:00,51.84,51.86,51.79,51.86,20700.0,42.1172,42.1335,42.0766,42.1335,20700.0
2015-01-30 13:30:00,51.86,51.97,51.84,51.92,28100.0,42.1335,42.2228,42.1172,42.1822,28100.0
2015-01-30 13:40:00,51.91,51.95,51.86,51.93,50600.0,42.1741,42.2066,42.1335,42.1903,50600.0
2015-01-30 13:50:00,51.92,52.02,51.92,52.0,25900.0,42.1822,42.2634,42.1822,42.2472,25900.0
2015-01-30 14:00:00,52.0,52.0,51.87,51.92,34600.0,42.2472,42.2472,42.1416,42.1822,34600.0
2015-01-30 14:10:00,51.91,51.92,51.85,51.92,54500.0,42.1741,42.1822,42.1253,42.1822,54500.0
2015-01-30 14:20:00,51.92,51.97,51.91,51.96,40100.0,42.1822,42.2228,42.1741,42.2147,40100.0
2015-01-30 14:30:00,51.97,52.01,51.84,51.84,59900.0,42.2228,42.2553,42.1172,42.1172,59900.0
2015-01-30 14:40:00,51.85,51.88,51.62,51.63,82100.0,42.1253,42.1497,41.9385,41.9466,82100.0
2015-01-30 14:50:00,51.63,51.68,51.59,51.62,49900.0,41.9466,41.9872,41.9141,41.9385,49900.0
2015-01-30 15:00:00,51.63,51.68,51.55,51.57,63700.0,41.9466,41.9872,41.8816,41.8978,63700.0
2015-01-30 15:10:00,51.57,51.64,51.5,51.52,79600.0,41.8978,41.9547,41.841,41.8572,79600.0
2015-01-30 15:20:00,51.51,51.56,51.39,51.54,97000.0,41.8491,41.8897,41.7516,41.8735,97000.0
2015-01-30 15:30:00,51.53,51.61,51.48,51.54,161100.0,41.8653,41.9303,41.8247,41.8735,161100.0
2015-01-30 15:40:00,51.55,51.55,51.47,51.5,222900.0,41.8816,41.8816,41.8166,41.841,222900.0
2015-01-30 15:50:00,51.51,51.51,51.4,51.44,227500.0,41.8491,41.8491,41.7597,41.7922,227500.0
2015-02-02 09:30:00,51.46,51.58,51.25,51.32,109100.0,41.8085,41.906,41.6379,41.6947,109100.0
2015-02-02 09:40:00,51.31,51.32,51.05,51.14,67400.0,41.6866,41.6947,41.4754,41.5485,67400.0
2015-02-02 09:50:00,51.13,51.13,50.96,51.03,81900.0,41.5404,41.5404,41.4023,41.4591,81900.0
2015-02-02 10:00:00,51.03,51.1,50.98,51.0,101300.0,41.4591,41.516,41.4185,41.4347,101300.0
2015-02-02 10:10:00,51.01,51.11,50.99,51.08,99500.0,41.4429,41.5241,41.4266,41.4997,99500.0
2015-02-02 10:20:00,51.09,51.2,51.03,51.12,266300.0,41.5079,41.5972,41.4591,41.5322,266300.0
2015-02-02 10:30:00,51.11,51.15,51.05,51.11,34300.0,41.5241,41.5566,41.4754,41.5241,34300.0
2015-02-02 10:40:00,51.1,51.13,51.03,51.13,135300.0,41.516,41.5404,41.4591,41.5404,135300.0
2015-02-02 10:50:00,51.11,51.19,51.07,51.08,68500.0,41.5241,41.5891,41.4916,41.4997,68500.0
2015-02-02 11:00:00,51.08,51.18,51.01,51.14,120900.0,41.4997,41.581,41.4429,41.5485,120900.0
2015-02-02 11:10:00,51.15,51.19,51.13,51.18,71300.0,41.5566,41.5891,41.5404,41.581,71300.0
2015-02-02 11:20:00,51.19,51.21,51.1,51.17,122700.0,41.5891,41.6054,41.516,41.5729,122700.0
2015-02-02 11:30:00,51.18,51.28,51.15,51.27,105600.0,41.581,41.6622,41.5566,41.6541,105600.0
2015-02-02 11:40:00,51.28,51.3,51.12,51.19,183700.0,41.6622,41.6785,41.5322,41.5891,183700.0
2015-02-02 11:50:00,51.19,51.2,51.15,51.16,76500.0,41.5891,41.5972,41.5566,41.5647,76500.0
2015-02-02 12:00:00,51.16,51.18,50.99,51.02,42800.0,41.5647,41.581,41.4266,41.451,42800.0
2015-02-02 12:10:00,51.02,51.07,50.98,51.04,26900.0,41.451,41.4916,41.4185,41.4672,26900.0
2015-02-02 12:20:00,51.04,51.05,50.86,50.98,94200.0,41.4672,41.4754,41.321,41.4185,94200.0
2015-02-02 12:30:00,50.99,51.02,50.95,51.01,48300.0,41.4266,41.451,41.3941,41.4429,48300.0
2015-02-02 12:40:00,51.01,51.04,50.95,50.96,43500.0,41.4429,41.4672,41.3941,41.4023,43500.0
2015-02-02 12:50:00,50.96,50.98,50.85,50.87,47700.0,41.4023,41.4185,41.3129,41.3291,47700.0
2015-02-02 13:00:00,50.88,50.91,50.82,50.91,50000.0,41.3373,41.3616,41.2885,41.3616,50000.0
2015-02-02 13:10:00,50.9,50.99,50.87,50.98,102700.0,41.3535,41.4266,41.3291,41.4185,102700.0
2015-02-02 13:20:00,50.99,51.04,50.99,51.03,29700.0,41.4266,41.4672,41.4266,41.4591,29700.0
2015-02-02 13:30:00,51.03,51.05,50.95,50.95,34600.0,41.4591,41.4754,41.3941,41.3941,34600.0
2015-02-02 13:40:00,50.94,50.99,50.92,50.94,49900.0,41.386,41.4266,41.3698,41.386,49900.0
2015-02-02 13:50:00,50.94,50.95,50.88,50.9,56700.0,41.386,41.3941,41.3373,41.3535,56700.0
2015-02-02 14:00:00,50.9,51.0,50.89,50.98,175900.0,41.3535,41.4347,41.3454,41.4185,175900.0
2015-02-02 14:10:00,50.98,51.08,50.97,51.06,49200.0,41.4185,41.4997,41.4104,41.4835,49200.0
2015-02-02 14:20:00,51.06,51.07,51.02,51.07,47700.0,41.4835,41.4916,41.451,41.4916,47700.0
2015-02-02 14:30:00,51.08,51.08,51.0,51.03,118400.0,41.4997,41.4997,41.4347,41.4591,118400.0
2015-02-02 14:40:00,51.03,51.04,50.94,51.0,70000.0,41.4591,41.4672,41.386,41.4347,70000.0
2015-02-02 14:50:00,51.0,51.05,50.98,51.01,146600.0,41.4347,41.4754,41.4185,41.4429,146600.0
2015-02-02 15:00:00,51.01,51.06,50.97,51.04,164900.0,41.4429,41.4835,41.4104,41.4672,164900.0
2015-02-02 15:10:00,51.05,51.12,51.04,51.11,89500.0,41.4754,41.5322,41.4672,41.5241,89500.0
2015-02-02 15:20:00,51.11,51.12,51.0,51.11,273300.0,41.5241,41.5322,41.4347,41.5241,273300.0
2015-02-02 15:30:00,51.11,51.36,51.1,51.36,85100.0,41.5241,41.7272,41.516,41.7272,85100.0
2015-02-02 15:40:00,51.36,51.57,51.36,51.49,181500.0,41.7272,41.8978,41.7272,41.8328,181500.0
2015-02-02 15:50:00,51.5,51.57,51.46,51.56,249800.0,41.841,41.8978,41.8085,41.8897,249800.0
2015-02-03 09:30:00,51.43,51.67,51.39,51.39,184600.0,41.7841,41.9791,41.7516,41.7516,184600.0
2015-02-03 09:40:00,51.39,51.77,51.38,51.75,71100.0,41.7516,42.0603,41.7435,42.0441,71100.0
2015-02-03 09:50:00,51.76,51.86,51.68,51.85,53100.0,42.0522,42.1335,41.9872,42.1253,53100.0
2015-02-03 10:00:00,51.85,51.89,51.68,51.68,46700.0,42.1253,42.1578,41.9872,41.9872,46700.0
2015-02-03 10:10:00,51.69,51.75,51.63,51.75,86900.0,41.9953,42.0441,41.9466,42.0441,86900.0
2015-02-03 10:20:00,51.74,51.82,51.73,51.81,37000.0,42.036,42.101,42.0278,42.0928,37000.0
2015-02-03 10:30:00,51.82,51.85,51.66,51.74,49000.0,42.101,42.1253,41.971,42.036,49000.0
2015-02-03 10:40:00,51.76,51.82,51.72,51.78,46600.0,42.0522,42.101,42.0197,42.0685,46600.0
2015-02-03 10:50:00,51.79,51.82,51.63,51.63,36100.0,42.0766,42.101,41.9466,41.9466,36100.0
2015-02-03 11:00:00,51.62,51.67,51.55,51.67,48100.0,41.9385,41.9791,41.8816,41.9791,48100.0
2015-02-03 11:10:00,51.68,51.72,51.62,51.71,39100.0,41.9872,42.0197,41.9385,42.0116,39100.0
2015-02-03 11:20:00,51.71,51.73,51.64,51.65,53000.0,42.0116,42.0278,41.9547,41.9628,53000.0
2015-02-03 11:30:00,51.64,51.71,51.61,51.71,40000.0,41.9547,42.0116,41.9303,42.0116,40000.0
2015-02-03 11:40:00,51.71,51.75,51.68,51.69,34100.0,42.0116,42.0441,41.9872,41.9953,34100.0
2015-02-03 11:50:00,51.69,51.71,51.57,51.6,52400.0,41.9953,42.0116,41.8978,41.9222,52400.0
2015-02-03 12:00:00,51.59,51.73,51.59,51.73,21100.0,41.9141,42.0278,41.9141,42.0278,21100.0
2015-02-03 12:10:00,51.73,51.78,51.72,51.78,20300.0,42.0278,42.0685,42.0197,42.0685,20300.0
2015-02-03 12:20:00,51.78,51.8,51.73,51.77,30500.0,42.0685,42.0847,42.0278,42.0603,30500.0
2015-02-03 12:30:00,51.78,51.82,51.73,51.77,24000.0,42.0685,42.101,42.0278,42.0603,24000.0
2015-02-03 12:40:00,51.8,51.89,51.79,51.87,26300.0,42.0847,42.1578,42.0766,42.1416,26300.0
2015-02-03 12:50:00,51.88,51.89,51.8,51.85,22500.0,42.1497,42.1578,42.0847,42.1253,22500.0
2015-02-03 13:00:00,51.85,51.91,51.82,51.91,24700.0,42.1253,42.1741,42.101,42.1741,24700.0
2015-02-03 13:10:00,51.9,51.94,51.86,51.94,25600.0,42.166,42.1984,42.1335,42.1984,25600.0
2015-02-03 13:20:00,51.95,52.03,51.95,51.97,21100.0,42.2066,42.2716,42.2066,42.2228,21100.0
2015-02-03 13:30:00,51.96,52.0,51.91,51.92,21800.0,42.2147,42.2472,42.1741,42.1822,21800.0
2015-02-03 13:40:00,51.92,51.94,51.9,51.92,22400.0,42.1822,42.1984,42.166,42.1822,22400.0
2015-02-03 13:50:00,51.93,52.04,51.92,52.04,26900.0,42.1903,42.2797,42.1822,42.2797,26900.0
2015-02-03 14:00:00,52.03,52.07,51.98,51.98,42000.0,42.2716,42.3041,42.2309,42.2309,42000.0
2015-02-03 14:10:00,51.98,52.0,51.97,51.99,22800.0,42.2309,42.2472,42.2228,42.2391,22800.0
2015-02-03 14:20:00,52.0,52.06,51.99,52.01,38500.0,42.2472,42.2959,42.2391,42.2553,38500.0
2015-02-03 14:30:00,52.01,52.02,51.95,51.98,29200.0,42.2553,42.2634,42.2066,42.2309,29200.0
2015-02-03 14:40:00,51.98,52.04,51.97,52.03,22900.0,42.2309,42.2797,42.2228,42.2716,22900.0
2015-02-03 14:50:00,52.02,52.07,52.01,52.06,24700.0,42.2634,42.3041,42.2553,42.2959,24700.0
2015-02-03 15:00:00,52.06,52.12,52.06,52.1,31700.0,42.2959,42.3447,42.2959,42.3284,31700.0
2015-02-03 15:10:00,52.11,52.13,52.06,52.09,33700.0,42.3366,42.3528,42.2959,42.3203,33700.0
2015-02-03 15:20:00,52.1,52.18,52.1,52.17,49100.0,42.3284,42.3934,42.3284,42.3853,49100.0
2015-02-03 15:30:00,52.17,52.21,52.16,52.2,55900.0,42.3853,42.4178,42.3772,42.4097,55900.0
2015-02-03 15:40:00,52.2,52.22,52.16,52.2,90600.0,42.4097,42.4259,42.3772,42.4097,90600.0
2015-02-03 15:50:00,52.21,52.24,52.19,52.23,163800.0,42.4178,42.4422,42.4016,42.4341,163800.0
2015-02-04 09:30:00,52.2,52.42,52.01,52.41,61400.0,42.4097,42.5884,42.2553,42.5803,61400.0
2015-02-04 09:40:00,52.41,52.41,52.22,52.34,32600.0,42.5803,42.5803,42.4259,42.5234,32600.0
2015-02-04 09:50:00,52.33,52.41,52.3,52.37,31700.0,42.5153,42.5803,42.4909,42.5478,31700.0
2015-02-04 10:00:00,52.36,52.46,52.36,52.42,37500.0,42.5397,42.6209,42.5397,42.5884,37500.0
2015-02-04 10:10:00,52.41,52.42,52.28,52.39,20900.0,42.5803,42.5884,42.4747,42.564,20900.0
2015-02-04 10:20:00,52.39,52.43,52.35,52.38,23300.0,42.564,42.5965,42.5316,42.5559,23300.0
2015-02-04 10:30:00,52.36,52.39,52.27,52.34,24500.0,42.5397,42.564,42.4666,42.5234,24500.0
2015-02-04 10:40:00,52.35,52.4,52.3,52.4,25800.0,42.5316,42.5722,42.4909,42.5722,25800.0
2015-02-04 10:50:00,52.4,52.42,52.35,52.41,48700.0,42.5722,42.5884,42.5316,42.5803,48700.0
2015-02-04 11:00:00,52.4,52.42,52.33,52.41,41500.0,42.5722,42.5884,42.5153,42.5803,41500.0
2015-02-04 11:10:00,52.42,52.46,52.36,52.41,50200.0,42.5884,42.6209,42.5397,42.5803,50200.0
2015-02-04 11:20:00,52.41,52.45,52.4,52.44,24000.0,42.5803,42.6128,42.5722,42.6047,24000.0
2015-02-04 11:30:00,52.44,52.47,52.4,52.45,38400.0,42.6047,42.629,42.5722,42.6128,38400.0
2015-02-04 11:40:00,52.45,52.48,52.43,52.46,18200.0,42.6128,42.6372,42.5965,42.6209,18200.0
2015-02-04 11:50:00,52.47,52.47,52.38,52.46,22900.0,42.629,42.629,42.5559,42.6209,22900.0
2015-02-04 12:00:00,52.45,52.48,52.43,52.48,18000.0,42.6128,42.6372,42.5965,42.6372,18000.0
2015-02-04 12:10:00,52.48,52.5,52.44,52.44,23900.0,42.6372,42.6534,42.6047,42.6047,23900.0
2015-02-04 12:20:00,52.44,52.48,52.39,52.41,26900.0,42.6047,42.6372,42.564,42.5803,26900.0
2015-02-04 12:30:00,52.39,52.43,52.37,52.37,22100.0,42.564,42.5965,42.5478,42.5478,22100.0
2015-02-04 12:40:00,52.38,52.39,52.37,52.39,28700.0,42.5559,42.564,42.5478,42.564,28700.0
2015-02-04 12:50:00,52.4,52.45,52.4,52.45,20600.0,42.5722,42.6128,42.5722,42.6128,20600.0
2015-02-04 13:00:00,52.45,52.46,52.38,52.42,24700.0,42.6128,42.6209,42.5559,42.5884,24700.0
2015-02-04 13:10:00,52.44,52.46,52.41,52.41,24800.0,42.6047,42.6209,42.5803,42.5803,24800.0
2015-02-04 13:20:00,52.41,52.49,52.39,52.49,23700.0,42.5803,42.6453,42.564,42.6453,23700.0
2015-02-04 13:30:00,52.48,52.52,52.47,52.51,37000.0,42.6372,42.6697,42.629,42.6615,37000.0
2015-02-04 13:40:00,52.51,52.56,52.49,52.56,24300.0,42.6615,42.7022,42.6453,42.7022,24300.0
2015-02-04 13:50:00,52.55,52.58,52.5,52.55,25400.0,42.694,42.7184,42.6534,42.694,25400.0
2015-02-04 14:00:00,52.55,52.59,52.46,52.47,30700.0,42.694,42.7265,42.6209,42.629,30700.0
2015-02-04 14:10:00,52.47,52.48,52.39,52.4,29700.0,42.629,42.6372,42.564,42.5722,29700.0
2015-02-04 14:20:00,52.4,52.48,52.4,52.47,18900.0,42.5722,42.6372,42.5722,42.629,18900.0
2015-02-04 14:30:00,52.48,52.5,52.4,52.43,31900.0,42.6372,42.6534,42.5722,42.5965,31900.0
2015-02-04 14:40:00,52.43,52.51,52.42,52.49,18200.0,42.5965,42.6615,42.5884,42.6453,18200.0
2015-02-04 14:50:00,52.49,52.5,52.39,52.39,33600.0,42.6453,42.6534,42.564,42.564,33600.0
2015-02-04 15:00:00,52.39,52.43,52.35,52.41,24500.0,42.564,42.5965,42.5316,42.5803,24500.0
2015-02-04 15:10:00,52.4,52.43,52.36,52.41,32400.0,42.5722,42.5965,42.5397,42.5803,32400.0
2015-02-04 15:20:00,52.41,52.48,52.39,52.48,43000.0,42.5803,42.6372,42.564,42.6372,43000.0
2015-02-04 15:30:00,52.48,52.5,52.37,52.37,59800.0,42.6372,42.6534,42.5478,42.5478,59800.0
2015-02-04 15:40:00,52.38,52.39,52.11,52.18,125300.0,42.5559,42.564,42.3366,42.3934,125300.0
2015-02-04 15:50:00,52.19,52.21,52.12,52.21,179200.0,42.4016,42.4178,42.3447,42.4178,179200.0
2015-02-05 09:30:00,52.22,52.37,52.21,52.27,44300.0,42.4259,42.5478,42.4178,42.4666,44300.0
2015-02-05 09:40:00,52.26,52.31,52.21,52.27,18400.0,42.4584,42.4991,42.4178,42.4666,18400.0
2015-02-05 09:50:00,52.28,52.34,52.26,52.32,13700.0,42.4747,42.5234,42.4584,42.5072,13700.0
2015-02-05 10:00:00,52.33,52.37,52.32,52.37,12700.0,42.5153,42.5478,42.5072,42.5478,12700.0
2015-02-05 10:10:00,52.36,52.36,52.25,52.34,11800.0,42.5397,42.5397,42.4503,42.5234,11800.0
2015-02-05 10:20:00,52.34,52.43,52.29,52.42,12100.0,42.5234,42.5965,42.4828,42.5884,12100.0
2015-02-05 10:30:00,52.44,52.44,52.34,52.41,11400.0,42.6047,42.6047,42.5234,42.5803,11400.0
2015-02-05 10:40:00,52.41,52.5,52.4,52.49,13900.0,42.5803,42.6534,42.5722,42.6453,13900.0
2015-02-05 10:50:00,52.49,52.53,52.48,52.52,14800.0,42.6453,42.6778,42.6372,42.6697,14800.0
2015-02-05 11:00:00,52.51,52.51,52.43,52.45,12600.0,42.6615,42.6615,42.5965,42.6128,12600.0
2015-02-05 11:10:00,52.46,52.54,52.46,52.48,13100.0,42.6209,42.6859,42.6209,42.6372,13100.0
2015-02-05 11:20:00,52.48,52.54,52.48,52.54,20100.0,42.6372,42.6859,42.6372,42.6859,20100.0
2015-02-05 11:30:00,52.54,52.57,52.49,52.53,15600.0,42.6859,42.7103,42.6453,42.6778,15600.0
2015-02-05 11:40:00,52.52,52.56,52.48,52.54,10900.0,42.6697,42.7022,42.6372,42.6859,10900.0
2015-02-05 11:50:00,52.54,52.56,52.52,52.55,10400.0,42.6859,42.7022,42.6697,42.694,10400.0
2015-02-05 12:00:00,52.54,52.57,52.51,52.53,8600.0,42.6859,42.7103,42.6615,42.6778,8600.0
2015-02-05 12:10:00,52.53,52.54,52.49,52.5,11400.0,42.6778,42.6859,42.6453,42.6534,11400.0
2015-02-05 12:20:00,52.5,52.53,52.47,52.48,6900.0,42.6534,42.6778,42.629,42.6372,6900.0
2015-02-05 12:30:00,52.49,52.52,52.49,52.51,8500.0,42.6453,42.6697,42.6453,42.6615,8500.0
2015-02-05 12:40:00,52.51,52.55,52.5,52.51,10200.0,42.6615,42.694,42.6534,42.6615,10200.0
2015-02-05 12:50:00,52.5,52.51,52.47,52.48,10300.0,42.6534,42.6615,42.629,42.6372,10300.0
2015-02-05 13:00:00,52.49,52.51,52.48,52.5,11800.0,42.6453,42.6615,42.6372,42.6534,11800.0
2015-02-05 13:10:00,52.5,52.59,52.5,52.56,11600.0,42.6534,42.7265,42.6534,42.7022,11600.0
2015-02-05 13:20:00,52.57,52.6,52.55,52.6,14300.0,42.7103,42.7347,42.694,42.7347,14300.0
2015-02-05 13:30:00,52.59,52.61,52.57,52.61,11500.0,42.7265,42.7428,42.7103,42.7428,11500.0
2015-02-05 13:40:00,52.61,52.62,52.59,52.59,9600.0,42.7428,42.7509,42.7265,42.7265,9600.0
2015-02-05 13:50:00,52.59,52.6,52.53,52.53,12400.0,42.7265,42.7347,42.6778,42.6778,12400.0
2015-02-05 14:00:00,52.55,52.55,52.51,52.51,10900.0,42.694,42.694,42.6615,42.6615,10900.0
2015-02-05 14:10:00,52.51,52.53,52.46,52.51,39500.0,42.6615,42.6778,42.6209,42.6615,39500.0
2015-02-05 14:20:00,52.51,52.52,52.46,52.52,22600.0,42.6615,42.6697,42.6209,42.6697,22600.0
2015-02-05 14:30:00,52.52,52.52,52.49,52.51,20700.0,42.6697,42.6697,42.6453,42.6615,20700.0
2015-02-05 14:40:00,52.5,52.51,52.46,52.49,21400.0,42.6534,42.6615,42.6209,42.6453,21400.0
2015-02-05 14:50:00,52.48,52.51,52.46,52.48,14800.0,42.6372,42.6615,42.6209,42.6372,14800.0
2015-02-05 15:00:00,52.49,52.5,52.46,52.48,23000.0,42.6453,42.6534,42.6209,42.6372,23000.0
2015-02-05 15:10:00,52.48,52.51,52.46,52.5,42700.0,42.6372,42.6615,42.6209,42.6534,42700.0
2015-02-05 15:20:00,52.51,52.54,52.49,52.53,33600.0,42.6615,42.6859,42.6453,42.6778,33600.0
2015-02-05 15:30:00,52.53,52.58,52.52,52.58,31700.0,42.6778,42.7184,42.6697,42.7184,31700.0
2015-02-05 15:40:00,52.57,52.6,52.54,52.55,62800.0,42.7103,42.7347,42.6859,42.694,62800.0
2015-02-05 15:50:00,52.55,52.6,52.54,52.58,120200.0,42.694,42.7347,42.6859,42.7184,120200.0
2015-02-06 09:30:00,52.56,52.71,52.42,52.61,50700.0,42.7022,42.824,42.5884,42.7428,50700.0
2015-02-06 09:40:00,52.59,52.62,52.2,52.33,98800.0,42.7265,42.7509,42.4097,42.5153,98800.0
2015-02-06 09:50:00,52.33,52.5,52.29,52.48,43900.0,42.5153,42.6534,42.4828,42.6372,43900.0
2015-02-06 10:00:00,52.48,52.54,52.44,52.49,38700.0,42.6372,42.6859,42.6047,42.6453,38700.0
2015-02-06 10:10:00,52.48,52.59,52.48,52.56,35400.0,42.6372,42.7265,42.6372,42.7022,35400.0
2015-02-06 10:20:00,52.55,52.68,52.54,52.65,26500.0,42.694,42.7997,42.6859,42.7753,26500.0
2015-02-06 10:30:00,52.64,52.7,52.63,52.67,31800.0,42.7672,42.8159,42.759,42.7915,31800.0
2015-02-06 10:40:00,52.66,52.72,52.65,52.68,23900.0,42.7834,42.8322,42.7753,42.7997,23900.0
2015-02-06 10:50:00,52.69,52.69,52.64,52.66,17600.0,42.8078,42.8078,42.7672,42.7834,17600.0
2015-02-06 11:00:00,52.66,52.68,52.65,52.68,16100.0,42.7834,42.7997,42.7753,42.7997,16100.0
2015-02-06 11:10:00,52.69,52.73,52.66,52.73,15900.0,42.8078,42.8403,42.7834,42.8403,15900.0
2015-02-06 11:20:00,52.71,52.75,52.67,52.72,17600.0,42.824,42.8565,42.7915,42.8322,17600.0
2015-02-06 11:30:00,52.72,52.78,52.71,52.76,12100.0,42.8322,42.8809,42.824,42.8647,12100.0
2015-02-06 11:40:00,52.76,52.78,52.75,52.77,12100.0,42.8647,42.8809,42.8565,42.8728,12100.0
2015-02-06 11:50:00,52.77,52.81,52.72,52.73,15800.0,42.8728,42.9053,42.8322,42.8403,15800.0
2015-02-06 12:00:00,52.73,52.74,52.7,52.72,9800.0,42.8403,42.8484,42.8159,42.8322,9800.0
2015-02-06 12:10:00,52.72,52.72,52.67,52.7,9900.0,42.8322,42.8322,42.7915,42.8159,9900.0
2015-02-06 12:20:00,52.69,52.7,52.58,52.59,21300.0,42.8078,42.8159,42.7184,42.7265,21300.0
2015-02-06 12:30:00,52.6,52.64,52.59,52.61,10100.0,42.7347,42.7672,42.7265,42.7428,10100.0
2015-02-06 12:40:00,52.62,52.66,52.52,52.64,16500.0,42.7509,42.7834,42.6697,42.7672,16500.0
2015-02-06 12:50:00,52.65,52.66,52.6,52.63,10500.0,42.7753,42.7834,42.7347,42.759,10500.0
2015-02-06 13:00:00,52.64,52.64,52.54,52.56,13500.0,42.7672,42.7672,42.6859,42.7022,13500.0
2015-02-06 13:10:00,52.57,52.57,52.51,52.51,10000.0,42.7103,42.7103,42.6615,42.6615,10000.0
2015-02-06 13:20:00,52.52,52.54,52.43,52.49,11300.0,42.6697,42.6859,42.5965,42.6453,11300.0
2015-02-06 13:30:00,52.48,52.52,52.46,52.51,14600.0,42.6372,42.6697,42.6209,42.6615,14600.0
2015-02-06 13:40:00,52.51,52.55,52.49,52.51,11600.0,42.6615,42.694,42.6453,42.6615,11600.0
2015-02-06 13:50:00,52.5,52.6,52.5,52.57,15600.0,42.6534,42.7347,42.6534,42.7103,15600.0
2015-02-06 14:00:00,52.57,52.59,52.5,52.5,12300.0,42.7103,42.7265,42.6534,42.6534,12300.0
2015-02-06 14:10:00,52.5,52.55,52.47,52.55,23600.0,42.6534,42.694,42.629,42.694,23600.0
2015-02-06 14:20:00,52.54,52.61,52.53,52.58,16500.0,42.6859,42.7428,42.6778,42.7184,16500.0
2015-02-06 14:30:00,52.58,52.63,52.53,52.63,24600.0,42.7184,42.759,42.6778,42.759,24600.0
2015-02-06 14:40:00,52.63,52.65,52.54,52.58,24400.0,42.759,42.7753,42.6859,42.7184,24400.0
2015-02-06 14:50:00,52.58,52.58,52.47,52.48,28500.0,42.7184,42.7184,42.629,42.6372,28500.0
2015-02-06 15:00:00,52.48,52.48,52.38,52.46,33600.0,42.6372,42.6372,42.5559,42.6209,33600.0
2015-02-06 15:10:00,52.46,52.48,52.4,52.41,57300.0,42.6209,42.6372,42.5722,42.5803,57300.0
2015-02-06 15:20:00,52.41,52.43,52.28,52.28,51100.0,42.5803,42.5965,42.4747,42.4747,51100.0
2015-02-06 15:30:00,52.28,52.39,52.26,52.37,33800.0,42.4747,42.564,42.4584,42.5478,33800.0
2015-02-06 15:40:00,52.37,52.38,52.28,52.3,59800.0,42.5478,42.5559,42.4747,42.4909,59800.0
2015-02-06 15:50:00,52.31,52.43,52.31,52.42,132300.0,42.4991,42.5965,42.4991,42.5884,132300.0
2015-02-09 09:30:00,52.2,52.57,52.2,52.4,92600.0,42.4097,42.7103,42.4097,42.5722,92600.0
2015-02-09 09:40:00,52.41,52.45,52.31,52.38,21200.0,42.5803,42.6128,42.4991,42.5559,21200.0
2015-02-09 09:50:00,52.41,52.54,52.41,52.49,18600.0,42.5803,42.6859,42.5803,42.6453,18600.0
2015-02-09 10:00:00,52.5,52.53,52.44,52.47,15000.0,42.6534,42.6778,42.6047,42.629,15000.0
2015-02-09 10:10:00,52.47,52.53,52.42,52.51,19000.0,42.629,42.6778,42.5884,42.6615,19000.0
2015-02-09 10:20:00,52.51,52.51,52.37,52.38,29100.0,42.6615,42.6615,42.5478,42.5559,29100.0
2015-02-09 10:30:00,52.37,52.42,52.32,52.41,23100.0,42.5478,42.5884,42.5072,42.5803,23100.0
2015-02-09 10:40:00,52.41,52.47,52.38,52.45,20400.0,42.5803,42.629,42.5559,42.6128,20400.0
2015-02-09 10:50:00,52.45,52.45,52.34,52.36,32400.0,42.6128,42.6128,42.5234,42.5397,32400.0
2015-02-09 11:00:00,52.37,52.39,52.35,52.38,19700.0,42.5478,42.564,42.5316,42.5559,19700.0
2015-02-09 11:10:00,52.38,52.46,52.38,52.42,15800.0,42.5559,42.6209,42.5559,42.5884,15800.0
2015-02-09 11:20:00,52.44,52.58,52.43,52.57,30400.0,42.6047,42.7184,42.5965,42.7103,30400.0
2015-02-09 11:30:00,52.57,52.6,52.56,52.58,21900.0,42.7103,42.7347,42.7022,42.7184,21900.0
2015-02-09 11:40:00,52.58,52.6,52.58,52.59,7700.0,42.7184,42.7347,42.7184,42.7265,7700.0
2015-02-09 11:50:00,52.59,52.68,52.58,52.64,32400.0,42.7265,42.7997,42.7184,42.7672,32400.0
2015-02-09 12:00:00,52.65,52.69,52.61,52.68,22500.0,42.7753,42.8078,42.7428,42.7997,22500.0
2015-02-09 12:10:00,52.68,52.69,52.62,52.63,16600.0,42.7997,42.8078,42.7509,42.759,16600.0
2015-02-09 12:20:00,52.63,52.71,52.63,52.71,19600.0,42.759,42.824,42.759,42.824,19600.0
2015-02-09 12:30:00,52.73,52.76,52.68,52.69,27600.0,42.8403,42.8647,42.7997,42.8078,27600.0
2015-02-09 12:40:00,52.68,52.69,52.56,52.56,36500.0,42.7997,42.8078,42.7022,42.7022,36500.0
2015-02-09 12:50:00,52.57,52.7,52.51,52.66,165200.0,42.7103,42.8159,42.6615,42.7834,165200.0
2015-02-09 13:00:00,52.66,52.66,52.56,52.56,28000.0,42.7834,42.7834,42.7022,42.7022,28000.0
2015-02-09 13:10:00,52.57,52.66,52.56,52.61,24100.0,42.7103,42.7834,42.7022,42.7428,24100.0
2015-02-09 13:20:00,52.6,52.6,52.51,52.51,23300.0,42.7347,42.7347,42.6615,42.6615,23300.0
2015-02-09 13:30:00,52.5,52.58,52.49,52.57,24100.0,42.6534,42.7184,42.6453,42.7103,24100.0
2015-02-09 13:40:00,52.58,52.6,52.54,52.57,18700.0,42.7184,42.7347,42.6859,42.7103,18700.0
2015-02-09 13:50:00,52.57,52.61,52.56,52.58,15000.0,42.7103,42.7428,42.7022,42.7184,15000.0
2015-02-09 14:00:00,52.58,52.58,52.52,52.52,13600.0,42.7184,42.7184,42.6697,42.6697,13600.0
2015-02-09 14:10:00,52.53,52.56,52.5,52.51,19400.0,42.6778,42.7022,42.6534,42.6615,19400.0
2015-02-09 14:20:00,52.51,52.62,52.51,52.62,20200.0,42.6615,42.7509,42.6615,42.7509,20200.0
2015-02-09 14:30:00,52.61,52.61,52.56,52.6,22500.0,42.7428,42.7428,42.7022,42.7347,22500.0
2015-02-09 14:40:00,52.59,52.6,52.53,52.55,30600.0,42.7265,42.7347,42.6778,42.694,30600.0
2015-02-09 14:50:00,52.55,52.58,52.52,52.53,28200.0,42.694,42.7184,42.6697,42.6778,28200.0
2015-02-09 15:00:00,52.53,52.53,52.41,52.45,28500.0,42.6778,42.6778,42.5803,42.6128,28500.0
2015-02-09 15:10:00,52.45,52.51,52.44,52.44,27800.0,42.6128,42.6615,42.6047,42.6047,27800.0
2015-02-09 15:20:00,52.43,52.54,52.42,52.54,33700.0,42.5965,42.6859,42.5884,42.6859,33700.0
2015-02-09 15:30:00,52.55,52.55,52.43,52.48,56700.0,42.694,42.694,42.5965,42.6372,56700.0
2015-02-09 15:40:00,52.48,52.57,52.47,52.55,77200.0,42.6372,42.7103,42.629,42.694,77200.0
2015-02-09 15:50:00,52.55,52.57,52.5,52.53,116900.0,42.694,42.7103,42.6534,42.6778,116900.0
2015-02-10 09:30:00,52.74,52.96,52.66,52.91,40000.0,42.8484,43.0271,42.7834,42.9865,40000.0
2015-02-10 09:40:00,52.91,52.91,52.7,52.71,16900.0,42.9865,42.9865,42.8159,42.824,16900.0
2015-02-10 09:50:00,52.72,52.73,52.59,52.62,11400.0,42.8322,42.8403,42.7265,42.7509,11400.0
2015-02-10 10:00:00,52.61,52.73,52.58,52.71,18700.0,42.7428,42.8403,42.7184,42.824,18700.0
2015-02-10 10:10:00,52.71,52.77,52.68,52.69,12000.0,42.824,42.8728,42.7997,42.8078,12000.0
2015-02-10 10:20:00,52.67,52.7,52.6,52.62,17200.0,42.7915,42.8159,42.7347,42.7509,17200.0
2015-02-10 10:30:00,52.6,52.61,52.53,52.58,22000.0,42.7347,42.7428,42.6778,42.7184,22000.0
2015-02-10 10:40:00,52.6,52.65,52.58,52.61,49700.0,42.7347,42.7753,42.7184,42.7428,49700.0
2015-02-10 10:50:00,52.63,52.74,52.61,52.74,15100.0,42.759,42.8484,42.7428,42.8484,15100.0
2015-02-10 11:00:00,52.75,52.75,52.66,52.7,13100.0,42.8565,42.8565,42.7834,42.8159,13100.0
2015-02-10 11:10:00,52.71,52.74,52.68,52.74,15500.0,42.824,42.8484,42.7997,42.8484,15500.0
2015-02-10 11:20:00,52.73,52.76,52.64,52.67,32000.0,42.8403,42.8647,42.7672,42.7915,32000.0
2015-02-10 11:30:00,52.67,52.68,52.58,52.66,17100.0,42.7915,42.7997,42.7184,42.7834,17100.0
2015-02-10 11:40:00,52.67,52.69,52.59,52.68,36400.0,42.7915,42.8078,42.7265,42.7997,36400.0
2015-02-10 11:50:00,52.68,52.7,52.59,52.61,20600.0,42.7997,42.8159,42.7265,42.7428,20600.0
2015-02-10 12:00:00,52.61,52.62,52.52,52.53,19200.0,42.7428,42.7509,42.6697,42.6778,19200.0
2015-02-10 12:10:00,52.53,52.65,52.53,52.65,26900.0,42.6778,42.7753,42.6778,42.7753,26900.0
2015-02-10 12:20:00,52.66,52.66,52.62,52.62,19400.0,42.7834,42.7834,42.7509,42.7509,19400.0
2015-02-10 12:30:00,52.61,52.64,52.58,52.62,14800.0,42.7428,42.7672,42.7184,42.7509,14800.0
2015-02-10 12:40:00,52.61,52.65,52.58,52.64,19700.0,42.7428,42.7753,42.7184,42.7672,19700.0
2015-02-10 12:50:00,52.63,52.63,52.59,52.6,13100.0,42.759,42.759,42.7265,42.7347,13100.0
2015-02-10 13:00:00,52.61,52.65,52.61,52.65,13700.0,42.7428,42.7753,42.7428,42.7753,13700.0
2015-02-10 13:10:00,52.64,52.66,52.6,52.6,20700.0,42.7672,42.7834,42.7347,42.7347,20700.0
2015-02-10 13:20:00,52.6,52.62,52.56,52.62,23100.0,42.7347,42.7509,42.7022,42.7509,23100.0
2015-02-10 13:30:00,52.61,52.67,52.61,52.64,23000.0,42.7428,42.7915,42.7428,42.7672,23000.0
2015-02-10 13:40:00,52.64,52.67,52.61,52.63,28900.0,42.7672,42.7915,42.7428,42.759,28900.0
2015-02-10 13:50:00,52.64,52.66,52.55,52.6,37500.0,42.7672,42.7834,42.694,42.7347,37500.0
2015-02-10 14:00:00,52.61,52.68,52.59,52.68,42200.0,42.7428,42.7997,42.7265,42.7997,42200.0
2015-02-10 14:10:00,52.67,52.73,52.63,52.72,53100.0,42.7915,42.8403,42.759,42.8322,53100.0
2015-02-10 14:20:00,52.72,52.84,52.72,52.84,24700.0,42.8322,42.9297,42.8322,42.9297,24700.0
2015-02-10 14:30:00,52.84,52.85,52.79,52.83,65200.0,42.9297,42.9378,42.889,42.9215,65200.0
2015-02-10 14:40:00,52.82,52.84,52.75,52.77,41900.0,42.9134,42.9297,42.8565,42.8728,41900.0
2015-02-10 14:50:00,52.76,52.83,52.73,52.83,43000.0,42.8647,42.9215,42.8403,42.9215,43000.0
2015-02-10 15:00:00,52.82,52.85,52.74,52.85,58000.0,42.9134,42.9378,42.8484,42.9378,58000.0
2015-02-10 15:10:00,52.86,52.87,52.79,52.79,30900.0,42.9459,42.954,42.889,42.889,30900.0
2015-02-10 15:20:00,52.79,52.82,52.76,52.82,72600.0,42.889,42.9134,42.8647,42.9134,72600.0
2015-02-10 15:30:00,52.82,52.83,52.75,52.81,80600.0,42.9134,42.9215,42.8565,42.9053,80600.0
2015-02-10 15:40:00,52.8,52.8,52.71,52.72,89800.0,42.8972,42.8972,42.824,42.8322,89800.0
2015-02-10 15:50:00,52.73,52.75,52.69,52.7,120600.0,42.8403,42.8565,42.8078,42.8159,120600.0
2015-02-11 09:30:00,52.77,52.98,52.67,52.83,29800.0,42.8728,43.0434,42.7915,42.9215,29800.0
2015-02-11 09:40:00,52.87,52.88,52.78,52.83,14000.0,42.954,42.9621,42.8809,42.9215,14000.0
2015-02-11 09:50:00,52.81,52.81,52.74,52.76,17700.0,42.9053,42.9053,42.8484,42.8647,17700.0
2015-02-11 10:00:00,52.77,52.77,52.72,52.74,47600.0,42.8728,42.8728,42.8322,42.8484,47600.0
2015-02-11 10:10:00,52.75,52.75,52.53,52.53,17900.0,42.8565,42.8565,42.6778,42.6778,17900.0
2015-02-11 10:20:00,52.52,52.71,52.52,52.71,16500.0,42.6697,42.824,42.6697,42.824,16500.0
2015-02-11 10:30:00,52.71,52.73,52.67,52.68,30800.0,42.824,42.8403,42.7915,42.7997,30800.0
2015-02-11 10:40:00,52.67,52.68,52.6,52.61,18500.0,42.7915,42.7997,42.7347,42.7428,18500.0
2015-02-11 10:50:00,52.61,52.65,52.61,52.63,16900.0,42.7428,42.7753,42.7428,42.759,16900.0
2015-02-11 11:00:00,52.62,52.8,52.62,52.76,21500.0,42.7509,42.8972,42.7509,42.8647,21500.0
2015-02-11 11:10:00,52.77,52.78,52.73,52.75,30100.0,42.8728,42.8809,42.8403,42.8565,30100.0
2015-02-11 11:20:00,52.75,52.78,52.72,52.75,13700.0,42.8565,42.8809,42.8322,42.8565,13700.0
2015-02-11 11:30:00,52.74,52.75,52.7,52.74,15700.0,42.8484,42.8565,42.8159,42.8484,15700.0
2015-02-11 11:40:00,52.74,52.75,52.7,52.73,7600.0,42.8484,42.8565,42.8159,42.8403,7600.0
2015-02-11 11:50:00,52.72,52.75,52.69,52.69,22900.0,42.8322,42.8565,42.8078,42.8078,22900.0
2015-02-11 12:00:00,52.69,52.69,52.63,52.68,8100.0,42.8078,42.8078,42.759,42.7997,8100.0
2015-02-11 12:10:00,52.67,52.71,52.65,52.71,10300.0,42.7915,42.824,42.7753,42.824,10300.0
2015-02-11 12:20:00,52.71,52.75,52.7,52.7,14400.0,42.824,42.8565,42.8159,42.8159,14400.0
2015-02-11 12:30:00,52.71,52.71,52.61,52.61,11800.0,42.824,42.824,42.7428,42.7428,11800.0
2015-02-11 12:40:00,52.62,52.62,52.5,52.51,18500.0,42.7509,42.7509,42.6534,42.6615,18500.0
2015-02-11 12:50:00,52.52,52.52,52.45,52.47,19900.0,42.6697,42.6697,42.6128,42.629,19900.0
2015-02-11 13:00:00,52.48,52.53,52.47,52.47,14900.0,42.6372,42.6778,42.629,42.629,14900.0
2015-02-11 13:10:00,52.49,52.5,52.42,52.46,15200.0,42.6453,42.6534,42.5884,42.6209,15200.0
2015-02-11 13:20:00,52.45,52.53,52.43,52.52,9600.0,42.6128,42.6778,42.5965,42.6697,9600.0
2015-02-11 13:30:00,52.53,52.53,52.45,52.49,16200.0,42.6778,42.6778,42.6128,42.6453,16200.0
2015-02-11 13:40:00,52.48,52.54,52.48,52.5,14400.0,42.6372,42.6859,42.6372,42.6534,14400.0
2015-02-11 13:50:00,52.51,52.62,52.47,52.57,28200.0,42.6615,42.7509,42.629,42.7103,28200.0
2015-02-11 14:00:00,52.57,52.59,52.54,52.59,16200.0,42.7103,42.7265,42.6859,42.7265,16200.0
2015-02-11 14:10:00,52.58,52.65,52.54,52.6,91800.0,42.7184,42.7753,42.6859,42.7347,91800.0
2015-02-11 14:20:00,52.61,52.61,52.5,52.53,14000.0,42.7428,42.7428,42.6534,42.6778,14000.0
2015-02-11 14:30:00,52.54,52.58,52.52,52.56,21500.0,42.6859,42.7184,42.6697,42.7022,21500.0
2015-02-11 14:40:00,52.56,52.59,52.55,52.59,18600.0,42.7022,42.7265,42.694,42.7265,18600.0
2015-02-11 14:50:00,52.58,52.62,52.55,52.55,22700.0,42.7184,42.7509,42.694,42.694,22700.0
2015-02-11 15:00:00,52.56,52.58,52.53,52.55,24600.0,42.7022,42.7184,42.6778,42.694,24600.0
2015-02-11 15:10:00,52.54,52.59,52.54,52.56,24900.0,42.6859,42.7265,42.6859,42.7022,24900.0
2015-02-11 15:20:00,52.56,52.73,52.56,52.68,45200.0,42.7022,42.8403,42.7022,42.7997,45200.0
2015-02-11 15:30:00,52.68,52.69,52.57,52.62,44000.0,42.7997,42.8078,42.7103,42.7509,44000.0
2015-02-11 15:40:00,52.63,52.67,52.55,52.56,74900.0,42.759,42.7915,42.694,42.7022,74900.0
2015-02-11 15:50:00,52.56,52.6,52.54,52.57,177400.0,42.7022,42.7347,42.6859,42.7103,177400.0
2015-02-12 09:30:00,52.59,52.75,52.45,52.52,35900.0,42.7265,42.8565,42.6128,42.6697,35900.0
2015-02-12 09:40:00,52.52,52.59,52.49,52.59,51400.0,42.6697,42.7265,42.6453,42.7265,51400.0
2015-02-12 09:50:00,52.61,52.71,52.57,52.64,14500.0,42.7428,42.824,42.7103,42.7672,14500.0
2015-02-12 10:00:00,52.65,52.76,52.63,52.76,11900.0,42.7753,42.8647,42.759,42.8647,11900.0
2015-02-12 10:10:00,52.77,52.81,52.67,52.68,13500.0,42.8728,42.9053,42.7915,42.7997,13500.0
2015-02-12 10:20:00,52.68,52.72,52.65,52.67,13600.0,42.7997,42.8322,42.7753,42.7915,13600.0
2015-02-12 10:30:00,52.67,52.73,52.63,52.71,24000.0,42.7915,42.8403,42.759,42.824,24000.0
2015-02-12 10:40:00,52.7,52.74,52.66,52.72,15700.0,42.8159,42.8484,42.7834,42.8322,15700.0
2015-02-12 10:50:00,52.72,52.78,52.69,52.73,18800.0,42.8322,42.8809,42.8078,42.8403,18800.0
2015-02-12 11:00:00,52.74,52.75,52.7,52.7,20400.0,42.8484,42.8565,42.8159,42.8159,20400.0
2015-02-12 11:10:00,52.69,52.74,52.66,52.67,21600.0,42.8078,42.8484,42.7834,42.7915,21600.0
2015-02-12 11:20:00,52.68,52.75,52.68,52.72,25600.0,42.7997,42.8565,42.7997,42.8322,25600.0
2015-02-12 11:30:00,52.73,52.84,52.69,52.84,18900.0,42.8403,42.9297,42.8078,42.9297,18900.0
2015-02-12 11:40:00,52.84,52.92,52.83,52.91,17200.0,42.9297,42.9946,42.9215,42.9865,17200.0
2015-02-12 11:50:00,52.9,52.93,52.85,52.85,15200.0,42.9784,43.0028,42.9378,42.9378,15200.0
2015-02-12 12:00:00,52.85,52.87,52.83,52.84,16100.0,42.9378,42.954,42.9215,42.9297,16100.0
2015-02-12 12:10:00,52.85,52.88,52.85,52.85,15100.0,42.9378,42.9621,42.9378,42.9378,15100.0
2015-02-12 12:20:00,52.86,52.87,52.83,52.87,19400.0,42.9459,42.954,42.9215,42.954,19400.0
2015-02-12 12:30:00,52.87,52.91,52.84,52.91,17800.0,42.954,42.9865,42.9297,42.9865,17800.0
2015-02-12 12:40:00,52.91,52.91,52.84,52.84,14900.0,42.9865,42.9865,42.9297,42.9297,14900.0
2015-02-12 12:50:00,52.83,52.88,52.83,52.86,17300.0,42.9215,42.9621,42.9215,42.9459,17300.0
2015-02-12 13:00:00,52.87,52.94,52.85,52.93,21700.0,42.954,43.0109,42.9378,43.0028,21700.0
2015-02-12 13:10:00,52.94,52.97,52.9,52.9,16800.0,43.0109,43.0353,42.9784,42.9784,16800.0
2015-02-12 13:20:00,52.9,52.91,52.87,52.88,23200.0,42.9784,42.9865,42.954,42.9621,23200.0
2015-02-12 13:30:00,52.89,52.95,52.89,52.92,29200.0,42.9703,43.019,42.9703,42.9946,29200.0
2015-02-12 13:40:00,52.92,52.95,52.9,52.93,23000.0,42.9946,43.019,42.9784,43.0028,23000.0
2015-02-12 13:50:00,52.93,52.94,52.88,52.88,22600.0,43.0028,43.0109,42.9621,42.9621,22600.0
2015-02-12 14:00:00,52.88,52.92,52.87,52.91,13400.0,42.9621,42.9946,42.954,42.9865,13400.0
2015-02-12 14:10:00,52.91,52.93,52.89,52.9,16000.0,42.9865,43.0028,42.9703,42.9784,16000.0
2015-02-12 14:20:00,52.91,52.94,52.89,52.91,16400.0,42.9865,43.0109,42.9703,42.9865,16400.0
2015-02-12 14:30:00,52.91,52.94,52.84,52.87,36600.0,42.9865,43.0109,42.9297,42.954,36600.0
2015-02-12 14:40:00,52.86,52.93,52.86,52.92,25100.0,42.9459,43.0028,42.9459,42.9946,25100.0
2015-02-12 14:50:00,52.91,52.93,52.9,52.92,17900.0,42.9865,43.0028,42.9784,42.9946,17900.0
2015-02-12 15:00:00,52.91,52.93,52.87,52.89,28500.0,42.9865,43.0028,42.954,42.9703,28500.0
2015-02-12 15:10:00,52.89,52.91,52.87,52.87,33500.0,42.9703,42.9865,42.954,42.954,33500.0
2015-02-12 15:20:00,52.87,52.9,52.82,52.83,39800.0,42.954,42.9784,42.9134,42.9215,39800.0
2015-02-12 15:30:00,52.83,52.84,52.78,52.79,65500.0,42.9215,42.9297,42.8809,42.889,65500.0
2015-02-12 15:40:00,52.78,52.8,52.72,52.72,179300.0,42.8809,42.8972,42.8322,42.8322,179300.0
2015-02-12 15:50:00,52.73,52.74,52.67,52.7,372200.0,42.8403,42.8484,42.7915,42.8159,372200.0
2015-02-13 09:30:00,51.6,51.65,51.07,51.13,322700.0,41.9222,41.9628,41.4916,41.5404,322700.0
2015-02-13 09:40:00,51.16,51.26,50.82,50.88,227300.0,41.5647,41.646,41.2885,41.3373,227300.0
2015-02-13 09:50:00,50.9,51.0,50.88,50.89,98000.0,41.3535,41.4347,41.3373,41.3454,98000.0
2015-02-13 10:00:00,50.87,50.98,50.67,50.96,524200.0,41.3291,41.4185,41.1666,41.4023,524200.0
2015-02-13 10:10:00,50.97,51.27,50.96,51.26,198200.0,41.4104,41.6541,41.4023,41.646,198200.0
2015-02-13 10:20:00,51.26,51.28,51.09,51.15,111000.0,41.646,41.6622,41.5079,41.5566,111000.0
2015-02-13 10:30:00,51.15,51.2,51.13,51.18,82300.0,41.5566,41.5972,41.5404,41.581,82300.0
2015-02-13 10:40:00,51.18,51.19,51.06,51.15,93800.0,41.581,41.5891,41.4835,41.5566,93800.0
2015-02-13 10:50:00,51.15,51.26,51.14,51.26,159400.0,41.5566,41.646,41.5485,41.646,159400.0
2015-02-13 11:00:00,51.26,51.34,51.21,51.27,113600.0,41.646,41.711,41.6054,41.6541,113600.0
2015-02-13 11:10:00,51.26,51.38,51.25,51.36,130300.0,41.646,41.7435,41.6379,41.7272,130300.0
2015-02-13 11:20:00,51.36,51.39,51.34,51.39,88200.0,41.7272,41.7516,41.711,41.7516,88200.0
2015-02-13 11:30:00,51.39,51.39,51.28,51.29,148700.0,41.7516,41.7516,41.6622,41.6704,148700.0
2015-02-13 11:40:00,51.29,51.34,51.11,51.19,105000.0,41.6704,41.711,41.5241,41.5891,105000.0
2015-02-13 11:50:00,51.2,51.28,51.15,51.17,47800.0,41.5972,41.6622,41.5566,41.5729,47800.0
2015-02-13 12:00:00,51.18,51.22,51.11,51.2,51000.0,41.581,41.6135,41.5241,41.5972,51000.0
2015-02-13 12:10:00,51.21,51.22,51.16,51.22,46000.0,41.6054,41.6135,41.5647,41.6135,46000.0
2015-02-13 12:20:00,51.21,51.23,51.14,51.15,64400.0,41.6054,41.6216,41.5485,41.5566,64400.0
2015-02-13 12:30:00,51.15,51.18,51.14,51.15,107500.0,41.5566,41.581,41.5485,41.5566,107500.0
2015-02-13 12:40:00,51.15,51.16,51.08,51.09,95300.0,41.5566,41.5647,41.4997,41.5079,95300.0
2015-02-13 12:50:00,51.09,51.14,51.09,51.11,81800.0,41.5079,41.5485,41.5079,41.5241,81800.0
2015-02-13 13:00:00,51.11,51.17,51.07,51.17,67800.0,41.5241,41.5729,41.4916,41.5729,67800.0
2015-02-13 13:10:00,51.18,51.18,51.08,51.08,48700.0,41.581,41.581,41.4997,41.4997,48700.0
2015-02-13 13:20:00,51.08,51.09,51.0,51.01,45500.0,41.4997,41.5079,41.4347,41.4429,45500.0
2015-02-13 13:30:00,51.01,51.12,51.0,51.1,70100.0,41.4429,41.5322,41.4347,41.516,70100.0
2015-02-13 13:40:00,51.1,51.12,51.06,51.08,52100.0,41.516,41.5322,41.4835,41.4997,52100.0
2015-02-13 13:50:00,51.08,51.12,51.04,51.09,46900.0,41.4997,41.5322,41.4672,41.5079,46900.0
2015-02-13 14:00:00,51.1,51.11,51.06,51.06,44900.0,41.516,41.5241,41.4835,41.4835,44900.0
2015-02-13 14:10:00,51.07,51.16,51.06,51.15,50900.0,41.4916,41.5647,41.4835,41.5566,50900.0
2015-02-13 14:20:00,51.15,51.15,51.0,51.01,61100.0,41.5566,41.5566,41.4347,41.4429,61100.0
2015-02-13 14:30:00,51.01,51.05,50.95,50.95,49800.0,41.4429,41.4754,41.3941,41.3941,49800.0
2015-02-13 14:40:00,50.95,50.97,50.91,50.94,78000.0,41.3941,41.4104,41.3616,41.386,78000.0
2015-02-13 14:50:00,50.94,50.94,50.84,50.87,59500.0,41.386,41.386,41.3048,41.3291,59500.0
2015-02-13 15:00:00,50.88,50.94,50.86,50.94,77600.0,41.3373,41.386,41.321,41.386,77600.0
2015-02-13 15:10:00,50.94,51.04,50.93,51.04,81200.0,41.386,41.4672,41.3779,41.4672,81200.0
2015-02-13 15:20:00,51.03,51.09,51.01,51.04,96800.0,41.4591,41.5079,41.4429,41.4672,96800.0
2015-02-13 15:30:00,51.05,51.06,51.01,51.03,153800.0,41.4754,41.4835,41.4429,41.4591,153800.0
2015-02-13 15:40:00,51.03,51.27,51.03,51.26,200000.0,41.4591,41.6541,41.4591,41.646,200000.0
2015-02-13 15:50:00,51.27,51.34,51.26,51.29,246900.0,41.6541,41.711,41.646,41.6704,246900.0
2015-02-17 09:30:00,52.2,53.0,52.2,52.58,171400.0,42.4097,43.0596,42.4097,42.7184,171400.0
2015-02-17 09:40:00,52.57,52.83,52.56,52.7,102600.0,42.7103,42.9215,42.7022,42.8159,102600.0
2015-02-17 09:50:00,52.7,53.03,52.61,53.0,168700.0,42.8159,43.084,42.7428,43.0596,168700.0
2015-02-17 10:00:00,53.01,53.24,52.95,53.14,169500.0,43.0678,43.2546,43.019,43.1734,169500.0
2015-02-17 10:10:00,53.14,53.8,53.14,53.8,227200.0,43.1734,43.7096,43.1734,43.7096,227200.0
2015-02-17 10:20:00,53.79,54.13,53.75,53.85,312900.0,43.7015,43.9777,43.669,43.7502,312900.0
2015-02-17 10:30:00,53.86,53.86,53.53,53.74,150200.0,43.7583,43.7583,43.4902,43.6609,150200.0
2015-02-17 10:40:00,53.74,53.9,53.55,53.59,111500.0,43.6609,43.7908,43.5065,43.539,111500.0
2015-02-17 10:50:00,53.59,53.75,53.45,53.6,85700.0,43.539,43.669,43.4252,43.5471,85700.0
2015-02-17 11:00:00,53.57,53.85,53.57,53.75,95100.0,43.5227,43.7502,43.5227,43.669,95100.0
2015-02-17 11:10:00,53.76,53.76,53.48,53.67,108900.0,43.6771,43.6771,43.4496,43.604,108900.0
2015-02-17 11:20:00,53.69,53.76,53.55,53.7,79000.0,43.6202,43.6771,43.5065,43.6284,79000.0
2015-02-17 11:30:00,53.7,53.75,53.66,53.71,68500.0,43.6284,43.669,43.5959,43.6365,68500.0
2015-02-17 11:40:00,53.71,53.74,53.57,53.74,49300.0,43.6365,43.6609,43.5227,43.6609,49300.0
2015-02-17 11:50:00,53.73,53.75,53.53,53.69,77600.0,43.6527,43.669,43.4902,43.6202,77600.0
2015-02-17 12:00:00,53.68,53.7,53.49,53.64,61800.0,43.6121,43.6284,43.4577,43.5796,61800.0
2015-02-17 12:10:00,53.64,53.79,53.63,53.75,60600.0,43.5796,43.7015,43.5715,43.669,60600.0
2015-02-17 12:20:00,53.75,53.77,53.58,53.74,53800.0,43.669,43.6852,43.5309,43.6609,53800.0
2015-02-17 12:30:00,53.75,53.78,53.68,53.75,61800.0,43.669,43.6933,43.6121,43.669,61800.0
2015-02-17 12:40:00,53.74,53.79,53.7,53.79,98800.0,43.6609,43.7015,43.6284,43.7015,98800.0
2015-02-17 12:50:00,53.77,53.86,53.75,53.83,88000.0,43.6852,43.7583,43.669,43.734,88000.0
2015-02-17 13:00:00,53.82,53.89,53.8,53.87,67200.0,43.7258,43.7827,43.7096,43.7665,67200.0
2015-02-17 13:10:00,53.87,54.07,53.87,54.05,105700.0,43.7665,43.929,43.7665,43.9127,105700.0
2015-02-17 13:20:00,54.04,54.09,53.96,54.06,64700.0,43.9046,43.9452,43.8396,43.9208,64700.0
2015-02-17 13:30:00,54.06,54.23,54.06,54.15,105300.0,43.9208,44.059,43.9208,43.994,105300.0
2015-02-17 13:40:00,54.14,54.45,54.14,54.4,108000.0,43.9858,44.2377,43.9858,44.1971,108000.0
2015-02-17 13:50:00,54.41,54.47,54.11,54.24,112600.0,44.2052,44.2539,43.9615,44.0671,112600.0
2015-02-17 14:00:00,54.23,54.29,54.16,54.2,72800.0,44.059,44.1077,44.0021,44.0346,72800.0
2015-02-17 14:10:00,54.22,54.39,54.17,54.24,74800.0,44.0508,44.1889,44.0102,44.0671,74800.0
2015-02-17 14:20:00,54.23,54.24,53.95,54.2,113300.0,44.059,44.0671,43.8315,44.0346,113300.0
2015-02-17 14:30:00,54.2,54.4,54.16,54.37,110200.0,44.0346,44.1971,44.0021,44.1727,110200.0
2015-02-17 14:40:00,54.37,54.49,54.27,54.45,131700.0,44.1727,44.2702,44.0914,44.2377,131700.0
2015-02-17 14:50:00,54.45,54.45,54.27,54.36,95800.0,44.2377,44.2377,44.0914,44.1646,95800.0
2015-02-17 15:00:00,54.34,54.44,54.27,54.35,113000.0,44.1483,44.2296,44.0914,44.1564,113000.0
2015-02-17 15:10:00,54.34,54.38,54.24,54.36,121900.0,44.1483,44.1808,44.0671,44.1646,121900.0
2015-02-17 15:20:00,54.36,54.36,54.14,54.18,131100.0,44.1646,44.1646,43.9858,44.0183,131100.0
2015-02-17 15:30:00,54.18,54.23,54.12,54.14,142500.0,44.0183,44.059,43.9696,43.9858,142500.0
2015-02-17 15:40:00,54.14,54.16,53.97,53.97,163700.0,43.9858,44.0021,43.8477,43.8477,163700.0
2015-02-17 15:50:00,53.98,53.98,53.89,53.94,333600.0,43.8558,43.8558,43.7827,43.8233,333600.0
2015-02-18 09:30:00,54.08,54.25,54.02,54.15,122900.0,43.9371,44.0752,43.8883,43.994,122900.0
2015-02-18 09:40:00,54.15,54.25,54.04,54.04,69300.0,43.994,44.0752,43.9046,43.9046,69300.0
2015-02-18 09:50:00,54.04,54.04,53.8,53.82,56900.0,43.9046,43.9046,43.7096,43.7258,56900.0
2015-02-18 10:00:00,53.82,54.02,53.74,54.0,43300.0,43.7258,43.8883,43.6609,43.8721,43300.0
2015-02-18 10:10:00,53.99,54.0,53.91,53.99,37700.0,43.864,43.8721,43.799,43.864,37700.0
2015-02-18 10:20:00,53.97,54.1,53.97,54.1,47300.0,43.8477,43.9533,43.8477,43.9533,47300.0
2015-02-18 10:30:00,54.09,54.16,54.07,54.16,42800.0,43.9452,44.0021,43.929,44.0021,42800.0
2015-02-18 10:40:00,54.15,54.2,54.11,54.14,62500.0,43.994,44.0346,43.9615,43.9858,62500.0
2015-02-18 10:50:00,54.15,54.19,54.14,54.14,43700.0,43.994,44.0265,43.9858,43.9858,43700.0
2015-02-18 11:00:00,54.13,54.26,54.13,54.14,44000.0,43.9777,44.0833,43.9777,43.9858,44000.0
2015-02-18 11:10:00,54.14,54.16,54.12,54.15,33700.0,43.9858,44.0021,43.9696,43.994,33700.0
2015-02-18 11:20:00,54.15,54.34,54.14,54.28,58200.0,43.994,44.1483,43.9858,44.0996,58200.0
2015-02-18 11:30:00,54.27,54.37,54.25,54.32,43100.0,44.0914,44.1727,44.0752,44.1321,43100.0
2015-02-18 11:40:00,54.33,54.33,54.21,54.27,52900.0,44.1402,44.1402,44.0427,44.0914,52900.0
2015-02-18 11:50:00,54.27,54.33,54.23,54.24,44600.0,44.0914,44.1402,44.059,44.0671,44600.0
2015-02-18 12:00:00,54.25,54.33,54.24,54.31,40800.0,44.0752,44.1402,44.0671,44.1239,40800.0
2015-02-18 12:10:00,54.32,54.33,54.2,54.2,35200.0,44.1321,44.1402,44.0346,44.0346,35200.0
2015-02-18 12:20:00,54.2,54.32,54.16,54.31,42000.0,44.0346,44.1321,44.0021,44.1239,42000.0
2015-02-18 12:30:00,54.3,54.32,54.17,54.19,35300.0,44.1158,44.1321,44.0102,44.0265,35300.0
2015-02-18 12:40:00,54.19,54.3,54.18,54.25,34100.0,44.0265,44.1158,44.0183,44.0752,34100.0
2015-02-18 12:50:00,54.25,54.25,54.21,54.22,24500.0,44.0752,44.0752,44.0427,44.0508,24500.0
2015-02-18 13:00:00,54.22,54.36,54.22,54.28,64900.0,44.0508,44.1646,44.0508,44.0996,64900.0
2015-02-18 13:10:00,54.29,54.34,54.25,54.28,25000.0,44.1077,44.1483,44.0752,44.0996,25000.0
2015-02-18 13:20:00,54.27,54.28,54.23,54.28,28600.0,44.0914,44.0996,44.059,44.0996,28600.0
2015-02-18 13:30:00,54.28,54.37,54.28,54.37,45000.0,44.0996,44.1727,44.0996,44.1727,45000.0
2015-02-18 13:40:00,54.37,54.41,54.33,54.35,33100.0,44.1727,44.2052,44.1402,44.1564,33100.0
2015-02-18 13:50:00,54.35,54.4,54.32,54.34,40000.0,44.1564,44.1971,44.1321,44.1483,40000.0
2015-02-18 14:00:00,54.34,54.49,54.34,54.47,41300.0,44.1483,44.2702,44.1483,44.2539,41300.0
2015-02-18 14:10:00,54.47,54.51,54.43,54.49,52000.0,44.2539,44.2864,44.2214,44.2702,52000.0
2015-02-18 14:20:00,54.49,54.51,54.45,54.49,68100.0,44.2702,44.2864,44.2377,44.2702,68100.0
2015-02-18 14:30:00,54.5,54.64,54.48,54.63,51200.0,44.2783,44.3921,44.2621,44.3839,51200.0
2015-02-18 14:40:00,54.62,54.69,54.54,54.66,79700.0,44.3758,44.4327,44.3108,44.4083,79700.0
2015-02-18 14:50:00,54.66,54.71,54.64,54.69,58800.0,44.4083,44.4489,44.3921,44.4327,58800.0
2015-02-18 15:00:00,54.69,54.76,54.69,54.71,64000.0,44.4327,44.4895,44.4327,44.4489,64000.0
2015-02-18 15:10:00,54.71,54.77,54.66,54.7,71000.0,44.4489,44.4977,44.4083,44.4408,71000.0
2015-02-18 15:20:00,54.7,54.71,54.67,54.69,55100.0,44.4408,44.4489,44.4164,44.4327,55100.0
2015-02-18 15:30:00,54.69,54.69,54.51,54.51,104000.0,44.4327,44.4327,44.2864,44.2864,104000.0
2015-02-18 15:40:00,54.52,54.55,54.49,54.52,121400.0,44.2946,44.3189,44.2702,44.2946,121400.0
2015-02-18 15:50:00,54.52,54.65,54.52,54.62,135700.0,44.2946,44.4002,44.2946,44.3758,135700.0
2015-02-19 09:30:00,54.5,54.62,54.42,54.51,54500.0,44.2783,44.3758,44.2133,44.2864,54500.0
2015-02-19 09:40:00,54.53,54.53,54.43,54.45,29100.0,44.3027,44.3027,44.2214,44.2377,29100.0
2015-02-19 09:50:00,54.44,54.47,54.3,54.3,33400.0,44.2296,44.2539,44.1158,44.1158,33400.0
2015-02-19 10:00:00,54.3,54.4,54.26,54.36,28600.0,44.1158,44.1971,44.0833,44.1646,28600.0
2015-02-19 10:10:00,54.37,54.45,54.33,54.45,23500.0,44.1727,44.2377,44.1402,44.2377,23500.0
2015-02-19 10:20:00,54.45,54.55,54.44,54.49,34100.0,44.2377,44.3189,44.2296,44.2702,34100.0
2015-02-19 10:30:00,54.48,54.53,54.46,54.53,23300.0,44.2621,44.3027,44.2458,44.3027,23300.0
2015-02-19 10:40:00,54.52,54.53,54.47,54.49,30400.0,44.2946,44.3027,44.2539,44.2702,30400.0
2015-02-19 10:50:00,54.48,54.48,54.41,54.45,26200.0,44.2621,44.2621,44.2052,44.2377,26200.0
2015-02-19 11:00:00,54.46,54.49,54.45,54.45,18700.0,44.2458,44.2702,44.2377,44.2377,18700.0
2015-02-19 11:10:00,54.44,54.44,54.37,54.41,24100.0,44.2296,44.2296,44.1727,44.2052,24100.0
2015-02-19 11:20:00,54.41,54.47,54.41,54.44,16100.0,44.2052,44.2539,44.2052,44.2296,16100.0
2015-02-19 11:30:00,54.44,54.45,54.38,54.4,26400.0,44.2296,44.2377,44.1808,44.1971,26400.0
2015-02-19 11:40:00,54.4,54.45,54.4,54.4,21600.0,44.1971,44.2377,44.1971,44.1971,21600.0
2015-02-19 11:50:00,54.41,54.44,54.4,54.43,21400.0,44.2052,44.2296,44.1971,44.2214,21400.0
2015-02-19 12:00:00,54.44,54.46,54.4,54.44,30000.0,44.2296,44.2458,44.1971,44.2296,30000.0
2015-02-19 12:10:00,54.43,54.45,54.4,54.4,24900.0,44.2214,44.2377,44.1971,44.1971,24900.0
2015-02-19 12:20:00,54.4,54.41,54.3,54.31,25900.0,44.1971,44.2052,44.1158,44.1239,25900.0
2015-02-19 12:30:00,54.31,54.31,54.2,54.21,26800.0,44.1239,44.1239,44.0346,44.0427,26800.0
2015-02-19 12:40:00,54.22,54.26,54.21,54.22,9500.0,44.0508,44.0833,44.0427,44.0508,9500.0
2015-02-19 12:50:00,54.21,54.22,54.07,54.07,28500.0,44.0427,44.0508,43.929,43.929,28500.0
2015-02-19 13:00:00,54.08,54.09,54.0,54.01,15000.0,43.9371,43.9452,43.8721,43.8802,15000.0
2015-02-19 13:10:00,54.01,54.02,53.93,53.93,32600.0,43.8802,43.8883,43.8152,43.8152,32600.0
2015-02-19 13:20:00,53.93,53.98,53.91,53.91,23600.0,43.8152,43.8558,43.799,43.799,23600.0
2015-02-19 13:30:00,53.91,53.92,53.87,53.88,24600.0,43.799,43.8071,43.7665,43.7746,24600.0
2015-02-19 13:40:00,53.88,53.89,53.85,53.86,23500.0,43.7746,43.7827,43.7502,43.7583,23500.0
2015-02-19 13:50:00,53.86,54.0,53.86,53.99,33200.0,43.7583,43.8721,43.7583,43.864,33200.0
2015-02-19 14:00:00,53.98,54.04,53.98,54.04,37200.0,43.8558,43.9046,43.8558,43.9046,37200.0
2015-02-19 14:10:00,54.04,54.09,54.04,54.06,40300.0,43.9046,43.9452,43.9046,43.9208,40300.0
2015-02-19 14:20:00,54.06,54.07,54.01,54.02,41400.0,43.9208,43.929,43.8802,43.8883,41400.0
2015-02-19 14:30:00,54.01,54.04,54.01,54.02,31100.0,43.8802,43.9046,43.8802,43.8883,31100.0
2015-02-19 14:40:00,54.02,54.02,53.95,53.97,31300.0,43.8883,43.8883,43.8315,43.8477,31300.0
2015-02-19 14:50:00,53.98,54.06,53.97,54.05,36700.0,43.8558,43.9208,43.8477,43.9127,36700.0
2015-02-19 15:00:00,54.05,54.15,54.04,54.15,66000.0,43.9127,43.994,43.9046,43.994,66000.0
2015-02-19 15:10:00,54.14,54.23,54.14,54.17,49800.0,43.9858,44.059,43.9858,44.0102,49800.0
2015-02-19 15:20:00,54.19,54.29,54.17,54.28,79800.0,44.0265,44.1077,44.0102,44.0996,79800.0
2015-02-19 15:30:00,54.28,54.33,54.27,54.29,93500.0,44.0996,44.1402,44.0914,44.1077,93500.0
2015-02-19 15:40:00,54.29,54.37,54.29,54.36,127600.0,44.1077,44.1727,44.1077,44.1646,127600.0
2015-02-19 15:50:00,54.35,54.43,54.33,54.39,281400.0,44.1564,44.2214,44.1402,44.1889,281400.0
2015-02-20 09:30:00,54.48,54.72,54.38,54.53,202700.0,44.2621,44.457,44.1808,44.3027,202700.0
2015-02-20 09:40:00,54.56,54.56,54.39,54.47,121600.0,44.3271,44.3271,44.1889,44.2539,121600.0
2015-02-20 09:50:00,54.51,54.51,54.25,54.27,45400.0,44.2864,44.2864,44.0752,44.0914,45400.0
2015-02-20 10:00:00,54.27,54.29,54.18,54.25,27900.0,44.0914,44.1077,44.0183,44.0752,27900.0
2015-02-20 10:10:00,54.25,54.28,54.23,54.24,75700.0,44.0752,44.0996,44.059,44.0671,75700.0
2015-02-20 10:20:00,54.24,54.26,54.19,54.21,67800.0,44.0671,44.0833,44.0265,44.0427,67800.0
2015-02-20 10:30:00,54.21,54.5,54.2,54.5,59500.0,44.0427,44.2783,44.0346,44.2783,59500.0
2015-02-20 10:40:00,54.5,54.52,54.44,54.47,39300.0,44.2783,44.2946,44.2296,44.2539,39300.0
2015-02-20 10:50:00,54.47,54.48,54.44,54.45,23700.0,44.2539,44.2621,44.2296,44.2377,23700.0
2015-02-20 11:00:00,54.45,54.47,54.37,54.41,57100.0,44.2377,44.2539,44.1727,44.2052,57100.0
2015-02-20 11:10:00,54.4,54.41,54.29,54.29,34800.0,44.1971,44.2052,44.1077,44.1077,34800.0
2015-02-20 11:20:00,54.29,54.3,54.25,54.25,35900.0,44.1077,44.1158,44.0752,44.0752,35900.0
2015-02-20 11:30:00,54.25,54.27,54.18,54.2,52800.0,44.0752,44.0914,44.0183,44.0346,52800.0
2015-02-20 11:40:00,54.21,54.29,54.21,54.29,48300.0,44.0427,44.1077,44.0427,44.1077,48300.0
2015-02-20 11:50:00,54.3,54.32,54.23,54.24,18100.0,44.1158,44.1321,44.059,44.0671,18100.0
2015-02-20 12:00:00,54.24,54.3,54.23,54.25,19100.0,44.0671,44.1158,44.059,44.0752,19100.0
2015-02-20 12:10:00,54.25,54.27,54.23,54.27,21300.0,44.0752,44.0914,44.059,44.0914,21300.0
2015-02-20 12:20:00,54.27,54.27,54.25,54.25,21600.0,44.0914,44.0914,44.0752,44.0752,21600.0
2015-02-20 12:30:00,54.25,54.36,54.2,54.27,24000.0,44.0752,44.1646,44.0346,44.0914,24000.0
2015-02-20 12:40:00,54.28,54.41,54.28,54.35,20900.0,44.0996,44.2052,44.0996,44.1564,20900.0
2015-02-20 12:50:00,54.35,54.36,54.31,54.34,10500.0,44.1564,44.1646,44.1239,44.1483,10500.0
2015-02-20 13:00:00,54.34,54.41,54.32,54.37,16500.0,44.1483,44.2052,44.1321,44.1727,16500.0
2015-02-20 13:10:00,54.37,54.43,54.36,54.38,28400.0,44.1727,44.2214,44.1646,44.1808,28400.0
2015-02-20 13:20:00,54.38,54.4,54.36,54.37,16800.0,44.1808,44.1971,44.1646,44.1727,16800.0
2015-02-20 13:30:00,54.36,54.45,54.36,54.43,23600.0,44.1646,44.2377,44.1646,44.2214,23600.0
2015-02-20 13:40:00,54.44,54.45,54.41,54.43,8900.0,44.2296,44.2377,44.2052,44.2214,8900.0
2015-02-20 13:50:00,54.43,54.46,54.38,54.45,22700.0,44.2214,44.2458,44.1808,44.2377,22700.0
2015-02-20 14:00:00,54.45,54.5,54.44,54.49,18000.0,44.2377,44.2783,44.2296,44.2702,18000.0
2015-02-20 14:10:00,54.48,54.5,54.46,54.48,21800.0,44.2621,44.2783,44.2458,44.2621,21800.0
2015-02-20 14:20:00,54.47,54.51,54.47,54.47,38600.0,44.2539,44.2864,44.2539,44.2539,38600.0
2015-02-20 14:30:00,54.48,54.5,54.47,54.47,25000.0,44.2621,44.2783,44.2539,44.2539,25000.0
2015-02-20 14:40:00,54.48,54.53,54.46,54.51,38800.0,44.2621,44.3027,44.2458,44.2864,38800.0
2015-02-20 14:50:00,54.51,54.54,54.48,54.49,59400.0,44.2864,44.3108,44.2621,44.2702,59400.0
2015-02-20 15:00:00,54.49,54.51,54.47,54.5,79600.0,44.2702,44.2864,44.2539,44.2783,79600.0
2015-02-20 15:10:00,54.5,54.51,54.45,54.5,84800.0,44.2783,44.2864,44.2377,44.2783,84800.0
2015-02-20 15:20:00,54.5,54.57,54.5,54.51,91600.0,44.2783,44.3352,44.2783,44.2864,91600.0
2015-02-20 15:30:00,54.5,54.53,54.48,54.52,38500.0,44.2783,44.3027,44.2621,44.2946,38500.0
2015-02-20 15:40:00,54.52,54.52,54.47,54.47,73100.0,44.2946,44.2946,44.2539,44.2539,73100.0
2015-02-20 15:50:00,54.48,54.5,54.46,54.5,115000.0,44.2621,44.2783,44.2458,44.2783,115000.0
2015-02-23 09:30:00,54.51,54.72,54.49,54.66,31300.0,44.2864,44.457,44.2702,44.4083,31300.0
2015-02-23 09:40:00,54.71,54.8,54.63,54.64,26700.0,44.4489,44.522,44.3839,44.3921,26700.0
2015-02-23 09:50:00,54.69,54.7,54.59,54.69,17300.0,44.4327,44.4408,44.3514,44.4327,17300.0
2015-02-23 10:00:00,54.69,54.75,54.64,54.66,21500.0,44.4327,44.4814,44.3921,44.4083,21500.0
2015-02-23 10:10:00,54.66,54.67,54.52,54.54,14100.0,44.4083,44.4164,44.2946,44.3108,14100.0
2015-02-23 10:20:00,54.56,54.62,54.54,54.58,12300.0,44.3271,44.3758,44.3108,44.3433,12300.0
2015-02-23 10:30:00,54.57,54.61,54.54,54.58,29000.0,44.3352,44.3677,44.3108,44.3433,29000.0
2015-02-23 10:40:00,54.59,54.62,54.54,54.59,20500.0,44.3514,44.3758,44.3108,44.3514,20500.0
2015-02-23 10:50:00,54.6,54.6,54.55,54.57,18600.0,44.3596,44.3596,44.3189,44.3352,18600.0
2015-02-23 11:00:00,54.57,54.59,54.48,54.49,14200.0,44.3352,44.3514,44.2621,44.2702,14200.0
2015-02-23 11:10:00,54.49,54.49,54.4,54.42,17900.0,44.2702,44.2702,44.1971,44.2133,17900.0
2015-02-23 11:20:00,54.44,54.44,54.36,54.37,36400.0,44.2296,44.2296,44.1646,44.1727,36400.0
2015-02-23 11:30:00,54.37,54.5,54.36,54.49,36600.0,44.1727,44.2783,44.1646,44.2702,36600.0
2015-02-23 11:40:00,54.49,54.51,54.47,54.51,10900.0,44.2702,44.2864,44.2539,44.2864,10900.0
2015-02-23 11:50:00,54.51,54.51,54.45,54.45,10300.0,44.2864,44.2864,44.2377,44.2377,10300.0
2015-02-23 12:00:00,54.46,54.5,54.45,54.45,8000.0,44.2458,44.2783,44.2377,44.2377,8000.0
2015-02-23 12:10:00,54.46,54.48,54.43,54.43,9500.0,44.2458,44.2621,44.2214,44.2214,9500.0
2015-02-23 12:20:00,54.43,54.43,54.36,54.37,18000.0,44.2214,44.2214,44.1646,44.1727,18000.0
2015-02-23 12:30:00,54.37,54.45,54.36,54.4,19600.0,44.1727,44.2377,44.1646,44.1971,19600.0
2015-02-23 12:40:00,54.4,54.41,54.37,54.39,8400.0,44.1971,44.2052,44.1727,44.1889,8400.0
2015-02-23 12:50:00,54.4,54.46,54.4,54.44,10300.0,44.1971,44.2458,44.1971,44.2296,10300.0
2015-02-23 13:00:00,54.45,54.45,54.38,54.39,14700.0,44.2377,44.2377,44.1808,44.1889,14700.0
2015-02-23 13:10:00,54.38,54.42,54.37,54.37,12300.0,44.1808,44.2133,44.1727,44.1727,12300.0
2015-02-23 13:20:00,54.37,54.4,54.37,54.38,11100.0,44.1727,44.1971,44.1727,44.1808,11100.0
2015-02-23 13:30:00,54.38,54.42,54.35,54.38,16100.0,44.1808,44.2133,44.1564,44.1808,16100.0
2015-02-23 13:40:00,54.38,54.44,54.36,54.43,21300.0,44.1808,44.2296,44.1646,44.2214,21300.0
2015-02-23 13:50:00,54.43,54.44,54.41,54.41,13500.0,44.2214,44.2296,44.2052,44.2052,13500.0
2015-02-23 14:00:00,54.41,54.5,54.4,54.48,16000.0,44.2052,44.2783,44.1971,44.2621,16000.0
2015-02-23 14:10:00,54.48,54.48,54.42,54.46,12900.0,44.2621,44.2621,44.2133,44.2458,12900.0
2015-02-23 14:20:00,54.46,54.52,54.46,54.51,11100.0,44.2458,44.2946,44.2458,44.2864,11100.0
2015-02-23 14:30:00,54.51,54.52,54.44,54.44,23500.0,44.2864,44.2946,44.2296,44.2296,23500.0
2015-02-23 14:40:00,54.44,54.46,54.41,54.45,16300.0,44.2296,44.2458,44.2052,44.2377,16300.0
2015-02-23 14:50:00,54.45,54.47,54.44,54.46,17400.0,44.2377,44.2539,44.2296,44.2458,17400.0
2015-02-23 15:00:00,54.46,54.47,54.41,54.41,27400.0,44.2458,44.2539,44.2052,44.2052,27400.0
2015-02-23 15:10:00,54.41,54.45,54.4,54.45,17500.0,44.2052,44.2377,44.1971,44.2377,17500.0
2015-02-23 15:20:00,54.46,54.47,54.42,54.45,23400.0,44.2458,44.2539,44.2133,44.2377,23400.0
2015-02-23 15:30:00,54.46,54.49,54.44,54.48,42200.0,44.2458,44.2702,44.2296,44.2621,42200.0
2015-02-23 15:40:00,54.48,54.51,54.46,54.51,53400.0,44.2621,44.2864,44.2458,44.2864,53400.0
2015-02-23 15:50:00,54.51,54.56,54.51,54.55,137400.0,44.2864,44.3271,44.2864,44.3189,137400.0
2015-02-24 09:30:00,54.4,54.59,54.35,54.56,48900.0,44.1971,44.3514,44.1564,44.3271,48900.0
2015-02-24 09:40:00,54.54,54.64,54.49,54.55,31800.0,44.3108,44.3921,44.2702,44.3189,31800.0
2015-02-24 09:50:00,54.54,54.65,54.54,54.64,19000.0,44.3108,44.4002,44.3108,44.3921,19000.0
2015-02-24 10:00:00,54.64,54.64,54.46,54.56,18400.0,44.3921,44.3921,44.2458,44.3271,18400.0
2015-02-24 10:10:00,54.55,54.56,54.48,54.5,21200.0,44.3189,44.3271,44.2621,44.2783,21200.0
2015-02-24 10:20:00,54.49,54.62,54.49,54.57,34800.0,44.2702,44.3758,44.2702,44.3352,34800.0
2015-02-24 10:30:00,54.56,54.61,54.49,54.59,24200.0,44.3271,44.3677,44.2702,44.3514,24200.0
2015-02-24 10:40:00,54.59,54.6,54.54,54.56,18000.0,44.3514,44.3596,44.3108,44.3271,18000.0
2015-02-24 10:50:00,54.54,54.58,54.52,54.56,25100.0,44.3108,44.3433,44.2946,44.3271,25100.0
2015-02-24 11:00:00,54.55,54.63,54.55,54.63,26300.0,44.3189,44.3839,44.3189,44.3839,26300.0
2015-02-24 11:10:00,54.63,54.7,54.59,54.62,31500.0,44.3839,44.4408,44.3514,44.3758,31500.0
2015-02-24 11:20:00,54.63,54.64,54.57,54.58,16900.0,44.3839,44.3921,44.3352,44.3433,16900.0
2015-02-24 11:30:00,54.58,54.6,54.53,54.56,26100.0,44.3433,44.3596,44.3027,44.3271,26100.0
2015-02-24 11:40:00,54.55,54.55,54.52,54.53,14700.0,44.3189,44.3189,44.2946,44.3027,14700.0
2015-02-24 11:50:00,54.54,54.57,54.52,54.57,17100.0,44.3108,44.3352,44.2946,44.3352,17100.0
2015-02-24 12:00:00,54.56,54.67,54.55,54.66,20200.0,44.3271,44.4164,44.3189,44.4083,20200.0
2015-02-24 12:10:00,54.67,54.73,54.66,54.72,23000.0,44.4164,44.4652,44.4083,44.457,23000.0
2015-02-24 12:20:00,54.72,54.73,54.71,54.73,11400.0,44.457,44.4652,44.4489,44.4652,11400.0
2015-02-24 12:30:00,54.73,54.73,54.59,54.6,43500.0,44.4652,44.4652,44.3514,44.3596,43500.0
2015-02-24 12:40:00,54.61,54.61,54.54,54.56,31800.0,44.3677,44.3677,44.3108,44.3271,31800.0
2015-02-24 12:50:00,54.55,54.58,54.51,54.51,18000.0,44.3189,44.3433,44.2864,44.2864,18000.0
2015-02-24 13:00:00,54.52,54.52,54.39,54.45,42400.0,44.2946,44.2946,44.1889,44.2377,42400.0
2015-02-24 13:10:00,54.46,54.46,54.41,54.45,37700.0,44.2458,44.2458,44.2052,44.2377,37700.0
2015-02-24 13:20:00,54.46,54.46,54.39,54.41,32100.0,44.2458,44.2458,44.1889,44.2052,32100.0
2015-02-24 13:30:00,54.41,54.45,54.4,54.4,23100.0,44.2052,44.2377,44.1971,44.1971,23100.0
2015-02-24 13:40:00,54.39,54.47,54.38,54.46,61400.0,44.1889,44.2539,44.1808,44.2458,61400.0
2015-02-24 13:50:00,54.44,54.47,54.42,54.45,26000.0,44.2296,44.2539,44.2133,44.2377,26000.0
2015-02-24 14:00:00,54.44,54.54,54.44,54.53,61100.0,44.2296,44.3108,44.2296,44.3027,61100.0
2015-02-24 14:10:00,54.53,54.54,54.47,54.47,30900.0,44.3027,44.3108,44.2539,44.2539,30900.0
2015-02-24 14:20:00,54.48,54.48,54.45,54.45,19500.0,44.2621,44.2621,44.2377,44.2377,19500.0
2015-02-24 14:30:00,54.45,54.51,54.45,54.5,22700.0,44.2377,44.2864,44.2377,44.2783,22700.0
2015-02-24 14:40:00,54.49,54.53,54.48,54.52,16800.0,44.2702,44.3027,44.2621,44.2946,16800.0
2015-02-24 14:50:00,54.53,54.54,54.49,54.54,81400.0,44.3027,44.3108,44.2702,44.3108,81400.0
2015-02-24 15:00:00,54.54,54.54,54.48,54.53,30700.0,44.3108,44.3108,44.2621,44.3027,30700.0
2015-02-24 15:10:00,54.54,54.54,54.49,54.51,37300.0,44.3108,44.3108,44.2702,44.2864,37300.0
2015-02-24 15:20:00,54.53,54.55,54.5,54.51,62400.0,44.3027,44.3189,44.2783,44.2864,62400.0
2015-02-24 15:30:00,54.52,54.57,54.5,54.5,67000.0,44.2946,44.3352,44.2783,44.2783,67000.0
2015-02-24 15:40:00,54.51,54.53,54.39,54.39,81200.0,44.2864,44.3027,44.1889,44.1889,81200.0
2015-02-24 15:50:00,54.4,54.49,54.4,54.47,80000.0,44.1971,44.2702,44.1971,44.2539,80000.0
2015-02-25 09:30:00,54.62,54.74,54.52,54.74,72600.0,44.3758,44.4733,44.2946,44.4733,72600.0
2015-02-25 09:40:00,54.72,54.84,54.66,54.74,98300.0,44.457,44.5545,44.4083,44.4733,98300.0
2015-02-25 09:50:00,54.76,54.8,54.63,54.76,53300.0,44.4895,44.522,44.3839,44.4895,53300.0
2015-02-25 10:00:00,54.77,54.79,54.6,54.6,15300.0,44.4977,44.5139,44.3596,44.3596,15300.0
2015-02-25 10:10:00,54.58,54.58,54.44,54.45,29700.0,44.3433,44.3433,44.2296,44.2377,29700.0
2015-02-25 10:20:00,54.45,54.63,54.45,54.6,27000.0,44.2377,44.3839,44.2377,44.3596,27000.0
2015-02-25 10:30:00,54.59,54.68,54.59,54.64,28500.0,44.3514,44.4246,44.3514,44.3921,28500.0
2015-02-25 10:40:00,54.64,54.66,54.6,54.64,19700.0,44.3921,44.4083,44.3596,44.3921,19700.0
2015-02-25 10:50:00,54.64,54.66,54.62,54.64,24100.0,44.3921,44.4083,44.3758,44.3921,24100.0
2015-02-25 11:00:00,54.63,54.65,54.61,54.64,29500.0,44.3839,44.4002,44.3677,44.3921,29500.0
2015-02-25 11:10:00,54.64,54.68,54.62,54.68,20000.0,44.3921,44.4246,44.3758,44.4246,20000.0
2015-02-25 11:20:00,54.69,54.72,54.62,54.63,33200.0,44.4327,44.457,44.3758,44.3839,33200.0
2015-02-25 11:30:00,54.64,54.66,54.63,54.65,20300.0,44.3921,44.4083,44.3839,44.4002,20300.0
2015-02-25 11:40:00,54.65,54.66,54.5,54.51,47300.0,44.4002,44.4083,44.2783,44.2864,47300.0
2015-02-25 11:50:00,54.51,54.6,54.46,54.59,30700.0,44.2864,44.3596,44.2458,44.3514,30700.0
2015-02-25 12:00:00,54.6,54.63,54.56,54.61,15000.0,44.3596,44.3839,44.3271,44.3677,15000.0
2015-02-25 12:10:00,54.62,54.63,54.58,54.58,9600.0,44.3758,44.3839,44.3433,44.3433,9600.0
2015-02-25 12:20:00,54.59,54.61,54.55,54.55,14000.0,44.3514,44.3677,44.3189,44.3189,14000.0
2015-02-25 12:30:00,54.55,54.63,54.55,54.63,16700.0,44.3189,44.3839,44.3189,44.3839,16700.0
2015-02-25 12:40:00,54.63,54.64,54.59,54.59,26900.0,44.3839,44.3921,44.3514,44.3514,26900.0
2015-02-25 12:50:00,54.6,54.6,54.57,54.57,6100.0,44.3596,44.3596,44.3352,44.3352,6100.0
2015-02-25 13:00:00,54.58,54.58,54.51,54.52,17500.0,44.3433,44.3433,44.2864,44.2946,17500.0
2015-02-25 13:10:00,54.52,54.52,54.51,54.52,10000.0,44.2946,44.2946,44.2864,44.2946,10000.0
2015-02-25 13:20:00,54.52,54.53,54.51,54.53,27900.0,44.2946,44.3027,44.2864,44.3027,27900.0
2015-02-25 13:30:00,54.52,54.58,54.52,54.56,40900.0,44.2946,44.3433,44.2946,44.3271,40900.0
2015-02-25 13:40:00,54.57,54.62,54.56,54.62,21600.0,44.3352,44.3758,44.3271,44.3758,21600.0
2015-02-25 13:50:00,54.62,54.64,54.6,54.62,28600.0,44.3758,44.3921,44.3596,44.3758,28600.0
2015-02-25 14:00:00,54.63,54.7,54.62,54.7,39700.0,44.3839,44.4408,44.3758,44.4408,39700.0
2015-02-25 14:10:00,54.69,54.7,54.61,54.62,14800.0,44.4327,44.4408,44.3677,44.3758,14800.0
2015-02-25 14:20:00,54.63,54.63,54.54,54.57,33200.0,44.3839,44.3839,44.3108,44.3352,33200.0
2015-02-25 14:30:00,54.57,54.59,54.46,54.46,25800.0,44.3352,44.3514,44.2458,44.2458,25800.0
2015-02-25 14:40:00,54.47,54.56,54.45,54.55,54500.0,44.2539,44.3271,44.2377,44.3189,54500.0
2015-02-25 14:50:00,54.55,54.56,54.5,54.52,36000.0,44.3189,44.3271,44.2783,44.2946,36000.0
2015-02-25 15:00:00,54.53,54.53,54.47,54.48,37000.0,44.3027,44.3027,44.2539,44.2621,37000.0
2015-02-25 15:10:00,54.47,54.5,54.45,54.49,34400.0,44.2539,44.2783,44.2377,44.2702,34400.0
2015-02-25 15:20:00,54.49,54.5,54.47,54.48,34900.0,44.2702,44.2783,44.2539,44.2621,34900.0
2015-02-25 15:30:00,54.48,54.51,54.47,54.49,44000.0,44.2621,44.2864,44.2539,44.2702,44000.0
2015-02-25 15:40:00,54.49,54.54,54.48,54.52,56400.0,44.2702,44.3108,44.2621,44.2946,56400.0
2015-02-25 15:50:00,54.52,54.59,54.51,54.52,144800.0,44.2946,44.3514,44.2864,44.2946,144800.0
2015-02-26 09:30:00,54.62,54.66,54.51,54.62,34500.0,44.3758,44.4083,44.2864,44.3758,34500.0
2015-02-26 09:40:00,54.6,54.64,54.47,54.51,19100.0,44.3596,44.3921,44.2539,44.2864,19100.0
2015-02-26 09:50:00,54.51,54.57,54.42,54.43,45500.0,44.2864,44.3352,44.2133,44.2214,45500.0
2015-02-26 10:00:00,54.42,54.42,54.27,54.28,26800.0,44.2133,44.2133,44.0914,44.0996,26800.0
2015-02-26 10:10:00,54.28,54.29,54.19,54.2,23400.0,44.0996,44.1077,44.0265,44.0346,23400.0
2015-02-26 10:20:00,54.2,54.34,54.18,54.3,39800.0,44.0346,44.1483,44.0183,44.1158,39800.0
2015-02-26 10:30:00,54.29,54.33,54.24,54.25,26100.0,44.1077,44.1402,44.0671,44.0752,26100.0
2015-02-26 10:40:00,54.26,54.26,54.1,54.1,30600.0,44.0833,44.0833,43.9533,43.9533,30600.0
2015-02-26 10:50:00,54.1,54.11,54.03,54.05,41100.0,43.9533,43.9615,43.8965,43.9127,41100.0
2015-02-26 11:00:00,54.04,54.17,54.03,54.16,56800.0,43.9046,44.0102,43.8965,44.0021,56800.0
2015-02-26 11:10:00,54.16,54.27,54.16,54.27,30800.0,44.0021,44.0914,44.0021,44.0914,30800.0
2015-02-26 11:20:00,54.27,54.36,54.27,54.31,35400.0,44.0914,44.1646,44.0914,44.1239,35400.0
2015-02-26 11:30:00,54.31,54.38,54.27,54.38,27400.0,44.1239,44.1808,44.0914,44.1808,27400.0
2015-02-26 11:40:00,54.37,54.43,54.36,54.39,31000.0,44.1727,44.2214,44.1646,44.1889,31000.0
2015-02-26 11:50:00,54.39,54.43,54.36,54.36,19600.0,44.1889,44.2214,44.1646,44.1646,19600.0
2015-02-26 12:00:00,54.37,54.37,54.31,54.33,13800.0,44.1727,44.1727,44.1239,44.1402,13800.0
2015-02-26 12:10:00,54.33,54.33,54.18,54.18,14700.0,44.1402,44.1402,44.0183,44.0183,14700.0
2015-02-26 12:20:00,54.18,54.23,54.17,54.22,18000.0,44.0183,44.059,44.0102,44.0508,18000.0
2015-02-26 12:30:00,54.23,54.23,54.2,54.2,10200.0,44.059,44.059,44.0346,44.0346,10200.0
2015-02-26 12:40:00,54.21,54.27,54.2,54.26,16300.0,44.0427,44.0914,44.0346,44.0833,16300.0
2015-02-26 12:50:00,54.27,54.28,54.26,54.27,8800.0,44.0914,44.0996,44.0833,44.0914,8800.0
2015-02-26 13:00:00,54.26,54.33,54.26,54.32,25200.0,44.0833,44.1402,44.0833,44.1321,25200.0
2015-02-26 13:10:00,54.32,54.4,54.3,54.37,26100.0,44.1321,44.1971,44.1158,44.1727,26100.0
2015-02-26 13:20:00,54.36,54.36,54.23,54.27,20300.0,44.1646,44.1646,44.059,44.0914,20300.0
2015-02-26 13:30:00,54.25,54.27,54.25,54.27,17600.0,44.0752,44.0914,44.0752,44.0914,17600.0
2015-02-26 13:40:00,54.27,54.33,54.26,54.33,12200.0,44.0914,44.1402,44.0833,44.1402,12200.0
2015-02-26 13:50:00,54.33,54.34,54.3,54.3,16900.0,44.1402,44.1483,44.1158,44.1158,16900.0
2015-02-26 14:00:00,54.31,54.34,54.29,54.34,28800.0,44.1239,44.1483,44.1077,44.1483,28800.0
2015-02-26 14:10:00,54.34,54.38,54.32,54.34,32800.0,44.1483,44.1808,44.1321,44.1483,32800.0
2015-02-26 14:20:00,54.33,54.36,54.31,54.31,20500.0,44.1402,44.1646,44.1239,44.1239,20500.0
2015-02-26 14:30:00,54.31,54.33,54.26,54.29,28200.0,44.1239,44.1402,44.0833,44.1077,28200.0
2015-02-26 14:40:00,54.29,54.38,54.29,54.34,36500.0,44.1077,44.1808,44.1077,44.1483,36500.0
2015-02-26 14:50:00,54.34,54.37,54.32,54.32,20700.0,44.1483,44.1727,44.1321,44.1321,20700.0
2015-02-26 15:00:00,54.33,54.33,54.2,54.24,68400.0,44.1402,44.1402,44.0346,44.0671,68400.0
2015-02-26 15:10:00,54.23,54.29,54.22,54.29,38800.0,44.059,44.1077,44.0508,44.1077,38800.0
2015-02-26 15:20:00,54.28,54.32,54.28,54.3,40300.0,44.0996,44.1321,44.0996,44.1158,40300.0
2015-02-26 15:30:00,54.3,54.31,54.23,54.25,59100.0,44.1158,44.1239,44.059,44.0752,59100.0
2015-02-26 15:40:00,54.25,54.34,54.25,54.28,63000.0,44.0752,44.1483,44.0752,44.0996,63000.0
2015-02-26 15:50:00,54.29,54.34,54.26,54.29,132400.0,44.1077,44.1483,44.0833,44.1077,132400.0
2015-02-27 09:30:00,54.31,54.48,54.31,54.37,35900.0,44.1239,44.2621,44.1239,44.1727,35900.0
2015-02-27 09:40:00,54.38,54.41,54.2,54.23,14800.0,44.1808,44.2052,44.0346,44.059,14800.0
2015-02-27 09:50:00,54.23,54.24,54.14,54.18,35800.0,44.059,44.0671,43.9858,44.0183,35800.0
2015-02-27 10:00:00,54.15,54.25,54.15,54.18,26000.0,43.994,44.0752,43.994,44.0183,26000.0
2015-02-27 10:10:00,54.17,54.2,54.12,54.18,13900.0,44.0102,44.0346,43.9696,44.0183,13900.0
2015-02-27 10:20:00,54.17,54.34,54.16,54.27,48500.0,44.0102,44.1483,44.0021,44.0914,48500.0
2015-02-27 10:30:00,54.3,54.31,54.26,54.3,11200.0,44.1158,44.1239,44.0833,44.1158,11200.0
2015-02-27 10:40:00,54.3,54.39,54.28,54.34,10000.0,44.1158,44.1889,44.0996,44.1483,10000.0
2015-02-27 10:50:00,54.35,54.41,54.33,54.36,21200.0,44.1564,44.2052,44.1402,44.1646,21200.0
2015-02-27 11:00:00,54.37,54.37,54.34,54.36,14100.0,44.1727,44.1727,44.1483,44.1646,14100.0
2015-02-27 11:10:00,54.36,54.46,54.35,54.44,22100.0,44.1646,44.2458,44.1564,44.2296,22100.0
2015-02-27 11:20:00,54.44,54.47,54.42,54.45,29400.0,44.2296,44.2539,44.2133,44.2377,29400.0
2015-02-27 11:30:00,54.45,54.6,54.45,54.58,44800.0,44.2377,44.3596,44.2377,44.3433,44800.0
2015-02-27 11:40:00,54.57,54.62,54.57,54.61,18600.0,44.3352,44.3758,44.3352,44.3677,18600.0
2015-02-27 11:50:00,54.61,54.66,54.6,54.62,68700.0,44.3677,44.4083,44.3596,44.3758,68700.0
2015-02-27 12:00:00,54.62,54.62,54.59,54.6,38000.0,44.3758,44.3758,44.3514,44.3596,38000.0
2015-02-27 12:10:00,54.59,54.62,54.58,54.61,23800.0,44.3514,44.3758,44.3433,44.3677,23800.0
2015-02-27 12:20:00,54.61,54.62,54.59,54.61,14200.0,44.3677,44.3758,44.3514,44.3677,14200.0
2015-02-27 12:30:00,54.62,54.66,54.62,54.64,14000.0,44.3758,44.4083,44.3758,44.3921,14000.0
2015-02-27 12:40:00,54.63,54.64,54.55,54.55,20100.0,44.3839,44.3921,44.3189,44.3189,20100.0
2015-02-27 12:50:00,54.54,54.56,54.49,54.52,17000.0,44.3108,44.3271,44.2702,44.2946,17000.0
2015-02-27 13:00:00,54.52,54.55,54.51,54.55,12700.0,44.2946,44.3189,44.2864,44.3189,12700.0
2015-02-27 13:10:00,54.54,54.59,54.49,54.52,15900.0,44.3108,44.3514,44.2702,44.2946,15900.0
2015-02-27 13:20:00,54.51,54.55,54.51,54.55,10600.0,44.2864,44.3189,44.2864,44.3189,10600.0
2015-02-27 13:30:00,54.55,54.59,54.55,54.59,11400.0,44.3189,44.3514,44.3189,44.3514,11400.0
2015-02-27 13:40:00,54.59,54.66,54.59,54.65,43800.0,44.3514,44.4083,44.3514,44.4002,43800.0
2015-02-27 13:50:00,54.65,54.67,54.63,54.66,17300.0,44.4002,44.4164,44.3839,44.4083,17300.0
2015-02-27 14:00:00,54.67,54.68,54.62,54.63,16400.0,44.4164,44.4246,44.3758,44.3839,16400.0
2015-02-27 14:10:00,54.63,54.64,54.62,54.62,20200.0,44.3839,44.3921,44.3758,44.3758,20200.0
2015-02-27 14:20:00,54.63,54.67,54.62,54.66,21000.0,44.3839,44.4164,44.3758,44.4083,21000.0
2015-02-27 14:30:00,54.66,54.67,54.6,54.6,40200.0,44.4083,44.4164,44.3596,44.3596,40200.0
2015-02-27 14:40:00,54.6,54.63,54.53,54.55,35200.0,44.3596,44.3839,44.3027,44.3189,35200.0
2015-02-27 14:50:00,54.56,54.57,54.53,54.57,18800.0,44.3271,44.3352,44.3027,44.3352,18800.0
2015-02-27 15:00:00,54.57,54.63,54.55,54.61,35500.0,44.3352,44.3839,44.3189,44.3677,35500.0
2015-02-27 15:10:00,54.61,54.64,54.59,54.61,42300.0,44.3677,44.3921,44.3514,44.3677,42300.0
2015-02-27 15:20:00,54.61,54.62,54.55,54.58,28200.0,44.3677,44.3758,44.3189,44.3433,28200.0
2015-02-27 15:30:00,54.58,54.58,54.52,54.53,52300.0,44.3433,44.3433,44.2946,44.3027,52300.0
2015-02-27 15:40:00,54.53,54.58,54.49,54.51,71100.0,44.3027,44.3433,44.2702,44.2864,71100.0
2015-02-27 15:50:00,54.51,54.55,54.46,54.49,153500.0,44.2864,44.3189,44.2458,44.2702,153500.0
2015-03-02 09:30:00,54.66,54.7,54.49,54.61,60300.0,44.4083,44.4408,44.2702,44.3677,60300.0
2015-03-02 09:40:00,54.61,54.67,54.56,54.65,51000.0,44.3677,44.4164,44.3271,44.4002,51000.0
2015-03-02 09:50:00,54.65,54.66,54.58,54.59,74700.0,44.4002,44.4083,44.3433,44.3514,74700.0
2015-03-02 10:00:00,54.58,54.71,54.52,54.66,46600.0,44.3433,44.4489,44.2946,44.4083,46600.0
2015-03-02 10:10:00,54.65,54.8,54.65,54.75,26700.0,44.4002,44.522,44.4002,44.4814,26700.0
2015-03-02 10:20:00,54.75,54.76,54.65,54.69,14200.0,44.4814,44.4895,44.4002,44.4327,14200.0
2015-03-02 10:30:00,54.69,54.69,54.58,54.63,17300.0,44.4327,44.4327,44.3433,44.3839,17300.0
2015-03-02 10:40:00,54.63,54.64,54.57,54.58,17500.0,44.3839,44.3921,44.3352,44.3433,17500.0
2015-03-02 10:50:00,54.58,54.66,54.57,54.65,17100.0,44.3433,44.4083,44.3352,44.4002,17100.0
2015-03-02 11:00:00,54.64,54.65,54.55,54.57,32800.0,44.3921,44.4002,44.3189,44.3352,32800.0
2015-03-02 11:10:00,54.58,54.59,54.51,54.56,29300.0,44.3433,44.3514,44.2864,44.3271,29300.0
2015-03-02 11:20:00,54.56,54.61,54.56,54.6,21500.0,44.3271,44.3677,44.3271,44.3596,21500.0
2015-03-02 11:30:00,54.61,54.69,54.58,54.67,29700.0,44.3677,44.4327,44.3433,44.4164,29700.0
2015-03-02 11:40:00,54.68,54.72,54.68,54.68,18200.0,44.4246,44.457,44.4246,44.4246,18200.0
2015-03-02 11:50:00,54.68,54.68,54.63,54.67,10700.0,44.4246,44.4246,44.3839,44.4164,10700.0
2015-03-02 12:00:00,54.68,54.7,54.66,54.68,14400.0,44.4246,44.4408,44.4083,44.4246,14400.0
2015-03-02 12:10:00,54.68,54.71,54.64,54.69,18600.0,44.4246,44.4489,44.3921,44.4327,18600.0
2015-03-02 12:20:00,54.68,54.69,54.56,54.56,20100.0,44.4246,44.4327,44.3271,44.3271,20100.0
2015-03-02 12:30:00,54.55,54.59,54.53,54.58,26400.0,44.3189,44.3514,44.3027,44.3433,26400.0
2015-03-02 12:40:00,54.58,54.61,54.55,54.56,17800.0,44.3433,44.3677,44.3189,44.3271,17800.0
2015-03-02 12:50:00,54.55,54.65,54.55,54.64,19300.0,44.3189,44.4002,44.3189,44.3921,19300.0
2015-03-02 13:00:00,54.65,54.68,54.63,54.67,12900.0,44.4002,44.4246,44.3839,44.4164,12900.0
2015-03-02 13:10:00,54.67,54.72,54.65,54.68,13800.0,44.4164,44.457,44.4002,44.4246,13800.0
2015-03-02 13:20:00,54.69,54.78,54.69,54.75,28400.0,44.4327,44.5058,44.4327,44.4814,28400.0
2015-03-02 13:30:00,54.76,54.77,54.72,54.77,24200.0,44.4895,44.4977,44.457,44.4977,24200.0
2015-03-02 13:40:00,54.77,54.77,54.72,54.73,16600.0,44.4977,44.4977,44.457,44.4652,16600.0
2015-03-02 13:50:00,54.73,54.77,54.73,54.77,13000.0,44.4652,44.4977,44.4652,44.4977,13000.0
2015-03-02 14:00:00,54.76,54.77,54.69,54.7,21200.0,44.4895,44.4977,44.4327,44.4408,21200.0
2015-03-02 14:10:00,54.7,54.76,54.69,54.76,17400.0,44.4408,44.4895,44.4327,44.4895,17400.0
2015-03-02 14:20:00,54.76,54.79,54.74,54.78,19800.0,44.4895,44.5139,44.4733,44.5058,19800.0
2015-03-02 14:30:00,54.78,54.8,54.76,54.79,15900.0,44.5058,44.522,44.4895,44.5139,15900.0
2015-03-02 14:40:00,54.79,54.85,54.78,54.85,21000.0,44.5139,44.5627,44.5058,44.5627,21000.0
2015-03-02 14:50:00,54.84,54.85,54.8,54.83,43900.0,44.5545,44.5627,44.522,44.5464,43900.0
2015-03-02 15:00:00,54.83,54.87,54.81,54.87,35600.0,44.5464,44.5789,44.5302,44.5789,35600.0
2015-03-02 15:10:00,54.87,54.9,54.85,54.9,35100.0,44.5789,44.6033,44.5627,44.6033,35100.0
2015-03-02 15:20:00,54.89,54.9,54.84,54.89,43500.0,44.5952,44.6033,44.5545,44.5952,43500.0
2015-03-02 15:30:00,54.89,54.89,54.83,54.87,38900.0,44.5952,44.5952,44.5464,44.5789,38900.0
2015-03-02 15:40:00,54.86,54.87,54.77,54.78,81600.0,44.5708,44.5789,44.4977,44.5058,81600.0
2015-03-02 15:50:00,54.78,54.85,54.76,54.84,212100.0,44.5058,44.5627,44.4895,44.5545,212100.0
2015-03-03 09:30:00,54.7,54.98,54.66,54.96,65200.0,44.4408,44.6683,44.4083,44.652,65200.0
2015-03-03 09:40:00,54.97,55.05,54.9,55.01,51100.0,44.6602,44.7252,44.6033,44.6927,51100.0
2015-03-03 09:50:00,55.01,55.1,54.96,55.01,46700.0,44.6927,44.7658,44.652,44.6927,46700.0
2015-03-03 10:00:00,55.02,55.11,55.02,55.07,41700.0,44.7008,44.7739,44.7008,44.7414,41700.0
2015-03-03 10:10:00,55.06,55.08,54.99,55.01,33800.0,44.7333,44.7495,44.6764,44.6927,33800.0
2015-03-03 10:20:00,55.01,55.05,54.95,54.97,34600.0,44.6927,44.7252,44.6439,44.6602,34600.0
2015-03-03 10:30:00,54.97,55.05,54.97,55.03,29400.0,44.6602,44.7252,44.6602,44.7089,29400.0
2015-03-03 10:40:00,55.04,55.21,55.03,55.19,46200.0,44.717,44.8551,44.7089,44.8389,46200.0
2015-03-03 10:50:00,55.2,55.23,55.15,55.16,75800.0,44.847,44.8714,44.8064,44.8145,75800.0
2015-03-03 11:00:00,55.16,55.16,55.01,55.01,42300.0,44.8145,44.8145,44.6927,44.6927,42300.0
2015-03-03 11:10:00,55.03,55.11,54.97,55.08,37200.0,44.7089,44.7739,44.6602,44.7495,37200.0
2015-03-03 11:20:00,55.09,55.09,54.99,54.99,22600.0,44.7577,44.7577,44.6764,44.6764,22600.0
2015-03-03 11:30:00,54.99,55.07,54.96,54.97,34400.0,44.6764,44.7414,44.652,44.6602,34400.0
2015-03-03 11:40:00,54.96,54.98,54.93,54.98,37700.0,44.652,44.6683,44.6277,44.6683,37700.0
2015-03-03 11:50:00,54.98,55.07,54.98,55.04,20000.0,44.6683,44.7414,44.6683,44.717,20000.0
2015-03-03 12:00:00,55.04,55.04,54.91,54.91,18200.0,44.717,44.717,44.6114,44.6114,18200.0
2015-03-03 12:10:00,54.91,54.92,54.87,54.87,14900.0,44.6114,44.6195,44.5789,44.5789,14900.0
2015-03-03 12:20:00,54.86,54.87,54.77,54.82,25100.0,44.5708,44.5789,44.4977,44.5383,25100.0
2015-03-03 12:30:00,54.82,54.87,54.8,54.8,14100.0,44.5383,44.5789,44.522,44.522,14100.0
2015-03-03 12:40:00,54.8,54.81,54.78,54.8,19200.0,44.522,44.5302,44.5058,44.522,19200.0
2015-03-03 12:50:00,54.8,54.95,54.8,54.92,17300.0,44.522,44.6439,44.522,44.6195,17300.0
2015-03-03 13:00:00,54.93,54.97,54.9,54.9,22100.0,44.6277,44.6602,44.6033,44.6033,22100.0
2015-03-03 13:10:00,54.9,54.91,54.85,54.89,21300.0,44.6033,44.6114,44.5627,44.5952,21300.0
2015-03-03 13:20:00,54.88,54.91,54.87,54.88,16000.0,44.587,44.6114,44.5789,44.587,16000.0
2015-03-03 13:30:00,54.88,54.92,54.87,54.87,15900.0,44.587,44.6195,44.5789,44.5789,15900.0
2015-03-03 13:40:00,54.87,54.9,54.86,54.89,17200.0,44.5789,44.6033,44.5708,44.5952,17200.0
2015-03-03 13:50:00,54.89,54.96,54.88,54.95,31700.0,44.5952,44.652,44.587,44.6439,31700.0
2015-03-03 14:00:00,54.94,54.95,54.92,54.94,31100.0,44.6358,44.6439,44.6195,44.6358,31100.0
2015-03-03 14:10:00,54.95,55.04,54.94,55.02,30600.0,44.6439,44.717,44.6358,44.7008,30600.0
2015-03-03 14:20:00,55.01,55.02,55.01,55.01,13700.0,44.6927,44.7008,44.6927,44.6927,13700.0
2015-03-03 14:30:00,55.02,55.03,55.0,55.03,22100.0,44.7008,44.7089,44.6845,44.7089,22100.0
2015-03-03 14:40:00,55.03,55.06,55.0,55.06,47300.0,44.7089,44.7333,44.6845,44.7333,47300.0
2015-03-03 14:50:00,55.06,55.08,55.03,55.03,34400.0,44.7333,44.7495,44.7089,44.7089,34400.0
2015-03-03 15:00:00,55.04,55.04,55.01,55.02,38900.0,44.717,44.717,44.6927,44.7008,38900.0
2015-03-03 15:10:00,55.03,55.03,55.0,55.01,40400.0,44.7089,44.7089,44.6845,44.6927,40400.0
2015-03-03 15:20:00,55.01,55.04,55.01,55.02,36900.0,44.6927,44.717,44.6927,44.7008,36900.0
2015-03-03 15:30:00,55.02,55.09,55.02,55.06,58800.0,44.7008,44.7577,44.7008,44.7333,58800.0
2015-03-03 15:40:00,55.06,55.22,55.03,55.22,216600.0,44.7333,44.8633,44.7089,44.8633,216600.0
2015-03-03 15:50:00,55.22,55.27,55.18,55.2,402800.0,44.8633,44.9039,44.8308,44.847,402800.0
2015-03-04 09:30:00,55.0,55.1,54.95,54.95,51900.0,44.6845,44.7658,44.6439,44.6439,51900.0
2015-03-04 09:40:00,54.97,55.06,54.9,54.91,31400.0,44.6602,44.7333,44.6033,44.6114,31400.0
2015-03-04 09:50:00,54.9,55.11,54.87,55.05,35100.0,44.6033,44.7739,44.5789,44.7252,35100.0
2015-03-04 10:00:00,55.05,55.15,54.99,55.05,30800.0,44.7252,44.8064,44.6764,44.7252,30800.0
2015-03-04 10:10:00,55.04,55.05,54.94,54.98,37000.0,44.717,44.7252,44.6358,44.6683,37000.0
2015-03-04 10:20:00,54.98,55.03,54.95,54.99,35800.0,44.6683,44.7089,44.6439,44.6764,35800.0
2015-03-04 10:30:00,54.98,55.1,54.98,55.04,38300.0,44.6683,44.7658,44.6683,44.717,38300.0
2015-03-04 10:40:00,55.06,55.13,55.01,55.01,32600.0,44.7333,44.7902,44.6927,44.6927,32600.0
2015-03-04 10:50:00,55.01,55.04,54.97,54.98,21300.0,44.6927,44.717,44.6602,44.6683,21300.0
2015-03-04 11:00:00,54.98,55.1,54.97,55.09,37600.0,44.6683,44.7658,44.6602,44.7577,37600.0
2015-03-04 11:10:00,55.09,55.12,54.99,55.07,32400.0,44.7577,44.782,44.6764,44.7414,32400.0
2015-03-04 11:20:00,55.07,55.08,55.01,55.04,27100.0,44.7414,44.7495,44.6927,44.717,27100.0
2015-03-04 11:30:00,55.05,55.08,55.02,55.02,26300.0,44.7252,44.7495,44.7008,44.7008,26300.0
2015-03-04 11:40:00,55.02,55.03,54.9,54.93,40000.0,44.7008,44.7089,44.6033,44.6277,40000.0
2015-03-04 11:50:00,54.94,55.06,54.93,55.04,37500.0,44.6358,44.7333,44.6277,44.717,37500.0
2015-03-04 12:00:00,55.04,55.09,55.0,55.05,43000.0,44.717,44.7577,44.6845,44.7252,43000.0
2015-03-04 12:10:00,55.05,55.13,55.04,55.05,27500.0,44.7252,44.7902,44.717,44.7252,27500.0
2015-03-04 12:20:00,55.06,55.11,55.04,55.08,20100.0,44.7333,44.7739,44.717,44.7495,20100.0
2015-03-04 12:30:00,55.08,55.13,55.05,55.06,54300.0,44.7495,44.7902,44.7252,44.7333,54300.0
2015-03-04 12:40:00,55.07,55.11,55.05,55.06,16600.0,44.7414,44.7739,44.7252,44.7333,16600.0
2015-03-04 12:50:00,55.07,55.12,54.99,55.09,63800.0,44.7414,44.782,44.6764,44.7577,63800.0
2015-03-04 13:00:00,55.08,55.09,54.98,55.02,31300.0,44.7495,44.7577,44.6683,44.7008,31300.0
2015-03-04 13:10:00,55.02,55.04,54.98,54.98,17100.0,44.7008,44.717,44.6683,44.6683,17100.0
2015-03-04 13:20:00,54.98,55.06,54.95,55.05,26800.0,44.6683,44.7333,44.6439,44.7252,26800.0
2015-03-04 13:30:00,55.05,55.09,55.04,55.06,31800.0,44.7252,44.7577,44.717,44.7333,31800.0
2015-03-04 13:40:00,55.07,55.07,55.0,55.01,15100.0,44.7414,44.7414,44.6845,44.6927,15100.0
2015-03-04 13:50:00,55.01,55.02,54.91,54.91,14600.0,44.6927,44.7008,44.6114,44.6114,14600.0
2015-03-04 14:00:00,54.92,54.96,54.91,54.94,28300.0,44.6195,44.652,44.6114,44.6358,28300.0
2015-03-04 14:10:00,54.95,55.01,54.94,54.98,41300.0,44.6439,44.6927,44.6358,44.6683,41300.0
2015-03-04 14:20:00,54.98,54.99,54.92,54.93,21400.0,44.6683,44.6764,44.6195,44.6277,21400.0
2015-03-04 14:30:00,54.93,54.97,54.91,54.91,36500.0,44.6277,44.6602,44.6114,44.6114,36500.0
2015-03-04 14:40:00,54.91,55.06,54.91,55.02,42600.0,44.6114,44.7333,44.6114,44.7008,42600.0
2015-03-04 14:50:00,55.02,55.07,54.99,55.07,44000.0,44.7008,44.7414,44.6764,44.7414,44000.0
2015-03-04 15:00:00,55.07,55.08,55.03,55.03,77800.0,44.7414,44.7495,44.7089,44.7089,77800.0
2015-03-04 15:10:00,55.03,55.08,55.02,55.07,80200.0,44.7089,44.7495,44.7008,44.7414,80200.0
2015-03-04 15:20:00,55.07,55.08,55.03,55.05,46700.0,44.7414,44.7495,44.7089,44.7252,46700.0
2015-03-04 15:30:00,55.05,55.08,55.05,55.06,64200.0,44.7252,44.7495,44.7252,44.7333,64200.0
2015-03-04 15:40:00,55.07,55.12,55.03,55.12,135600.0,44.7414,44.782,44.7089,44.782,135600.0
2015-03-04 15:50:00,55.11,55.16,55.09,55.09,284100.0,44.7739,44.8145,44.7577,44.7577,284100.0
2015-03-05 09:30:00,54.72,54.84,54.44,54.51,103500.0,44.7711,44.8693,44.542,44.5993,103500.0
2015-03-05 09:40:00,54.51,54.56,54.38,54.5,55400.0,44.5993,44.6402,44.4929,44.5911,55400.0
2015-03-05 09:50:00,54.51,54.53,54.36,54.42,31000.0,44.5993,44.6156,44.4766,44.5256,31000.0
2015-03-05 10:00:00,54.42,54.56,54.42,54.54,41300.0,44.5256,44.6402,44.5256,44.6238,41300.0
2015-03-05 10:10:00,54.52,54.57,54.5,54.51,55300.0,44.6075,44.6484,44.5911,44.5993,55300.0
2015-03-05 10:20:00,54.51,54.64,54.46,54.6,43200.0,44.5993,44.7056,44.5584,44.6729,43200.0
2015-03-05 10:30:00,54.62,54.62,54.51,54.54,26700.0,44.6893,44.6893,44.5993,44.6238,26700.0
2015-03-05 10:40:00,54.54,54.57,54.49,54.54,20500.0,44.6238,44.6484,44.5829,44.6238,20500.0
2015-03-05 10:50:00,54.54,54.61,54.5,54.6,69000.0,44.6238,44.6811,44.5911,44.6729,69000.0
2015-03-05 11:00:00,54.59,54.61,54.56,54.56,24500.0,44.6647,44.6811,44.6402,44.6402,24500.0
2015-03-05 11:10:00,54.56,54.58,54.51,54.56,77600.0,44.6402,44.6566,44.5993,44.6402,77600.0
2015-03-05 11:20:00,54.56,54.58,54.53,54.56,20000.0,44.6402,44.6566,44.6156,44.6402,20000.0
2015-03-05 11:30:00,54.58,54.59,54.51,54.51,28600.0,44.6566,44.6647,44.5993,44.5993,28600.0
2015-03-05 11:40:00,54.51,54.54,54.5,54.51,24500.0,44.5993,44.6238,44.5911,44.5993,24500.0
2015-03-05 11:50:00,54.51,54.52,54.47,54.48,21300.0,44.5993,44.6075,44.5666,44.5747,21300.0
2015-03-05 12:00:00,54.48,54.5,54.44,54.5,21700.0,44.5747,44.5911,44.542,44.5911,21700.0
2015-03-05 12:10:00,54.5,54.52,54.44,54.48,40700.0,44.5911,44.6075,44.542,44.5747,40700.0
2015-03-05 12:20:00,54.48,54.52,54.47,54.48,19700.0,44.5747,44.6075,44.5666,44.5747,19700.0
2015-03-05 12:30:00,54.49,54.49,54.41,54.42,15700.0,44.5829,44.5829,44.5175,44.5256,15700.0
2015-03-05 12:40:00,54.41,54.43,54.33,54.34,22600.0,44.5175,44.5338,44.452,44.4602,22600.0
2015-03-05 12:50:00,54.33,54.33,54.24,54.25,32700.0,44.452,44.452,44.3784,44.3866,32700.0
2015-03-05 13:00:00,54.25,54.29,54.25,54.26,17300.0,44.3866,44.4193,44.3866,44.3947,17300.0
2015-03-05 13:10:00,54.27,54.32,54.26,54.3,20400.0,44.4029,44.4438,44.3947,44.4275,20400.0
2015-03-05 13:20:00,54.29,54.32,54.23,54.28,28600.0,44.4193,44.4438,44.3702,44.4111,28600.0
2015-03-05 13:30:00,54.29,54.35,54.28,54.33,23500.0,44.4193,44.4684,44.4111,44.452,23500.0
2015-03-05 13:40:00,54.34,54.37,54.3,54.36,18300.0,44.4602,44.4847,44.4275,44.4766,18300.0
2015-03-05 13:50:00,54.36,54.37,54.31,54.37,22900.0,44.4766,44.4847,44.4356,44.4847,22900.0
2015-03-05 14:00:00,54.36,54.38,54.28,54.28,34100.0,44.4766,44.4929,44.4111,44.4111,34100.0
2015-03-05 14:10:00,54.28,54.29,54.25,54.26,25500.0,44.4111,44.4193,44.3866,44.3947,25500.0
2015-03-05 14:20:00,54.26,54.27,54.24,54.24,24000.0,44.3947,44.4029,44.3784,44.3784,24000.0
2015-03-05 14:30:00,54.25,54.31,54.24,54.31,34800.0,44.3866,44.4356,44.3784,44.4356,34800.0
2015-03-05 14:40:00,54.3,54.31,54.26,54.28,19400.0,44.4275,44.4356,44.3947,44.4111,19400.0
2015-03-05 14:50:00,54.29,54.43,54.29,54.38,41600.0,44.4193,44.5338,44.4193,44.4929,41600.0
2015-03-05 15:00:00,54.38,54.44,54.37,54.43,49400.0,44.4929,44.542,44.4847,44.5338,49400.0
2015-03-05 15:10:00,54.43,54.5,54.39,54.45,31800.0,44.5338,44.5911,44.5011,44.5502,31800.0
2015-03-05 15:20:00,54.46,54.52,54.45,54.51,50500.0,44.5584,44.6075,44.5502,44.5993,50500.0
2015-03-05 15:30:00,54.5,54.53,54.46,54.48,84500.0,44.5911,44.6156,44.5584,44.5747,84500.0
2015-03-05 15:40:00,54.48,54.51,54.47,54.48,85800.0,44.5747,44.5993,44.5666,44.5747,85800.0
2015-03-05 15:50:00,54.47,54.51,54.45,54.48,217800.0,44.5666,44.5993,44.5502,44.5747,217800.0
2015-03-06 09:30:00,54.16,54.16,53.86,54.09,69200.0,44.3129,44.3129,44.0675,44.2556,69200.0
2015-03-06 09:40:00,54.1,54.24,54.03,54.1,83200.0,44.2638,44.3784,44.2066,44.2638,83200.0
2015-03-06 09:50:00,54.1,54.3,54.04,54.13,62900.0,44.2638,44.4275,44.2147,44.2884,62900.0
2015-03-06 10:00:00,54.14,54.24,54.1,54.12,19000.0,44.2966,44.3784,44.2638,44.2802,19000.0
2015-03-06 10:10:00,54.13,54.17,53.96,54.07,46900.0,44.2884,44.3211,44.1493,44.2393,46900.0
2015-03-06 10:20:00,54.08,54.25,54.08,54.25,67000.0,44.2475,44.3866,44.2475,44.3866,67000.0
2015-03-06 10:30:00,54.25,54.25,54.1,54.14,37700.0,44.3866,44.3866,44.2638,44.2966,37700.0
2015-03-06 10:40:00,54.15,54.19,54.13,54.16,30300.0,44.3047,44.3375,44.2884,44.3129,30300.0
2015-03-06 10:50:00,54.15,54.21,54.09,54.16,26700.0,44.3047,44.3538,44.2556,44.3129,26700.0
2015-03-06 11:00:00,54.15,54.16,54.0,54.01,49100.0,44.3047,44.3129,44.182,44.1902,49100.0
2015-03-06 11:10:00,54.02,54.05,53.95,53.99,18400.0,44.1984,44.2229,44.1411,44.1738,18400.0
2015-03-06 11:20:00,53.99,54.0,53.91,53.96,31800.0,44.1738,44.182,44.1084,44.1493,31800.0
2015-03-06 11:30:00,53.96,53.96,53.87,53.89,36100.0,44.1493,44.1493,44.0756,44.092,36100.0
2015-03-06 11:40:00,53.9,53.9,53.8,53.81,31100.0,44.1002,44.1002,44.0184,44.0266,31100.0
2015-03-06 11:50:00,53.82,53.84,53.77,53.8,36500.0,44.0347,44.0511,43.9938,44.0184,36500.0
2015-03-06 12:00:00,53.8,53.88,53.79,53.83,23400.0,44.0184,44.0838,44.0102,44.0429,23400.0
2015-03-06 12:10:00,53.82,53.83,53.72,53.74,31300.0,44.0347,44.0429,43.9529,43.9693,31300.0
2015-03-06 12:20:00,53.74,53.77,53.71,53.72,21200.0,43.9693,43.9938,43.9447,43.9529,21200.0
2015-03-06 12:30:00,53.71,53.77,53.69,53.77,19100.0,43.9447,43.9938,43.9284,43.9938,19100.0
2015-03-06 12:40:00,53.77,53.78,53.72,53.77,31400.0,43.9938,44.002,43.9529,43.9938,31400.0
2015-03-06 12:50:00,53.77,53.8,53.72,53.76,16500.0,43.9938,44.0184,43.9529,43.9856,16500.0
2015-03-06 13:00:00,53.77,53.78,53.69,53.72,29300.0,43.9938,44.002,43.9284,43.9529,29300.0
2015-03-06 13:10:00,53.73,53.81,53.72,53.74,25100.0,43.9611,44.0266,43.9529,43.9693,25100.0
2015-03-06 13:20:00,53.75,53.81,53.73,53.79,22300.0,43.9775,44.0266,43.9611,44.0102,22300.0
2015-03-06 13:30:00,53.79,53.8,53.73,53.77,21000.0,44.0102,44.0184,43.9611,43.9938,21000.0
2015-03-06 13:40:00,53.77,53.81,53.74,53.77,26500.0,43.9938,44.0266,43.9693,43.9938,26500.0
2015-03-06 13:50:00,53.78,53.8,53.74,53.79,22900.0,44.002,44.0184,43.9693,44.0102,22900.0
2015-03-06 14:00:00,53.79,53.8,53.74,53.75,47800.0,44.0102,44.0184,43.9693,43.9775,47800.0
2015-03-06 14:10:00,53.75,53.77,53.71,53.74,35900.0,43.9775,43.9938,43.9447,43.9693,35900.0
2015-03-06 14:20:00,53.74,53.74,53.65,53.68,29800.0,43.9693,43.9693,43.8956,43.9202,29800.0
2015-03-06 14:30:00,53.69,53.77,53.67,53.67,103400.0,43.9284,43.9938,43.912,43.912,103400.0
2015-03-06 14:40:00,53.68,53.77,53.66,53.76,38100.0,43.9202,43.9938,43.9038,43.9856,38100.0
2015-03-06 14:50:00,53.75,53.77,53.68,53.76,59000.0,43.9775,43.9938,43.9202,43.9856,59000.0
2015-03-06 15:00:00,53.76,53.78,53.72,53.76,176600.0,43.9856,44.002,43.9529,43.9856,176600.0
2015-03-06 15:10:00,53.77,53.77,53.69,53.77,154700.0,43.9938,43.9938,43.9284,43.9938,154700.0
2015-03-06 15:20:00,53.76,53.76,53.68,53.69,96500.0,43.9856,43.9856,43.9202,43.9284,96500.0
2015-03-06 15:30:00,53.7,53.74,53.66,53.71,94500.0,43.9366,43.9693,43.9038,43.9447,94500.0
2015-03-06 15:40:00,53.71,53.73,53.67,53.68,93400.0,43.9447,43.9611,43.912,43.9202,93400.0
2015-03-06 15:50:00,53.68,53.72,53.64,53.65,262800.0,43.9202,43.9529,43.8875,43.8956,262800.0
2015-03-09 09:30:00,53.61,53.84,53.58,53.63,82000.0,43.8629,44.0511,43.8384,43.8793,82000.0
2015-03-09 09:40:00,53.63,53.77,53.62,53.67,105300.0,43.8793,43.9938,43.8711,43.912,105300.0
2015-03-09 09:50:00,53.67,53.69,53.6,53.63,32000.0,43.912,43.9284,43.8547,43.8793,32000.0
2015-03-09 10:00:00,53.63,53.66,53.62,53.65,66300.0,43.8793,43.9038,43.8711,43.8956,66300.0
2015-03-09 10:10:00,53.67,53.73,53.65,53.69,62900.0,43.912,43.9611,43.8956,43.9284,62900.0
2015-03-09 10:20:00,53.68,53.7,53.64,53.67,34100.0,43.9202,43.9366,43.8875,43.912,34100.0
2015-03-09 10:30:00,53.67,53.68,53.63,53.63,49100.0,43.912,43.9202,43.8793,43.8793,49100.0
2015-03-09 10:40:00,53.62,53.67,53.62,53.66,33200.0,43.8711,43.912,43.8711,43.9038,33200.0
2015-03-09 10:50:00,53.67,53.7,53.64,53.66,41200.0,43.912,43.9366,43.8875,43.9038,41200.0
2015-03-09 11:00:00,53.66,53.7,53.63,53.64,54300.0,43.9038,43.9366,43.8793,43.8875,54300.0
2015-03-09 11:10:00,53.65,53.65,53.59,53.65,29900.0,43.8956,43.8956,43.8466,43.8956,29900.0
2015-03-09 11:20:00,53.65,53.68,53.63,53.64,40800.0,43.8956,43.9202,43.8793,43.8875,40800.0
2015-03-09 11:30:00,53.63,53.7,53.63,53.68,40700.0,43.8793,43.9366,43.8793,43.9202,40700.0
2015-03-09 11:40:00,53.69,53.73,53.68,53.69,46300.0,43.9284,43.9611,43.9202,43.9284,46300.0
2015-03-09 11:50:00,53.7,53.71,53.64,53.66,36600.0,43.9366,43.9447,43.8875,43.9038,36600.0
2015-03-09 12:00:00,53.66,53.69,53.64,53.64,25400.0,43.9038,43.9284,43.8875,43.8875,25400.0
2015-03-09 12:10:00,53.65,53.69,53.65,53.69,25800.0,43.8956,43.9284,43.8956,43.9284,25800.0
2015-03-09 12:20:00,53.69,53.7,53.65,53.66,20300.0,43.9284,43.9366,43.8956,43.9038,20300.0
2015-03-09 12:30:00,53.66,53.67,53.64,53.66,28900.0,43.9038,43.912,43.8875,43.9038,28900.0
2015-03-09 12:40:00,53.65,53.68,53.65,53.67,37200.0,43.8956,43.9202,43.8956,43.912,37200.0
2015-03-09 12:50:00,53.67,53.72,53.67,53.7,33500.0,43.912,43.9529,43.912,43.9366,33500.0
2015-03-09 13:00:00,53.7,53.71,53.67,53.68,19700.0,43.9366,43.9447,43.912,43.9202,19700.0
2015-03-09 13:10:00,53.68,53.72,53.68,53.72,46400.0,43.9202,43.9529,43.9202,43.9529,46400.0
2015-03-09 13:20:00,53.71,53.73,53.68,53.7,46500.0,43.9447,43.9611,43.9202,43.9366,46500.0
2015-03-09 13:30:00,53.7,53.73,53.64,53.69,66900.0,43.9366,43.9611,43.8875,43.9284,66900.0
2015-03-09 13:40:00,53.7,53.72,53.68,53.69,37400.0,43.9366,43.9529,43.9202,43.9284,37400.0
2015-03-09 13:50:00,53.69,53.72,53.67,53.7,35500.0,43.9284,43.9529,43.912,43.9366,35500.0
2015-03-09 14:00:00,53.7,53.71,53.67,53.68,28600.0,43.9366,43.9447,43.912,43.9202,28600.0
2015-03-09 14:10:00,53.68,53.69,53.65,53.66,29100.0,43.9202,43.9284,43.8956,43.9038,29100.0
2015-03-09 14:20:00,53.67,53.69,53.65,53.65,58100.0,43.912,43.9284,43.8956,43.8956,58100.0
2015-03-09 14:30:00,53.65,53.72,53.65,53.68,71400.0,43.8956,43.9529,43.8956,43.9202,71400.0
2015-03-09 14:40:00,53.69,53.71,53.67,53.68,78200.0,43.9284,43.9447,43.912,43.9202,78200.0
2015-03-09 14:50:00,53.68,53.72,53.67,53.68,108900.0,43.9202,43.9529,43.912,43.9202,108900.0
2015-03-09 15:00:00,53.69,53.7,53.64,53.67,60700.0,43.9284,43.9366,43.8875,43.912,60700.0
2015-03-09 15:10:00,53.67,53.67,53.64,53.66,71500.0,43.912,43.912,43.8875,43.9038,71500.0
2015-03-09 15:20:00,53.66,53.68,53.64,53.66,92200.0,43.9038,43.9202,43.8875,43.9038,92200.0
2015-03-09 15:30:00,53.66,53.7,53.64,53.66,169200.0,43.9038,43.9366,43.8875,43.9038,169200.0
2015-03-09 15:40:00,53.66,53.7,53.65,53.68,250600.0,43.9038,43.9366,43.8956,43.9202,250600.0
2015-03-09 15:50:00,53.69,53.69,53.65,53.66,225000.0,43.9284,43.9284,43.8956,43.9038,225000.0
2015-03-10 09:30:00,53.32,53.49,53.26,53.28,59900.0,43.6256,43.7647,43.5766,43.5929,59900.0
2015-03-10 09:40:00,53.32,53.43,53.28,53.43,41200.0,43.6256,43.7156,43.5929,43.7156,41200.0
2015-03-10 09:50:00,53.41,53.53,53.39,53.43,30500.0,43.6993,43.7975,43.6829,43.7156,30500.0
2015-03-10 10:00:00,53.42,53.47,53.35,53.43,41600.0,43.7075,43.7484,43.6502,43.7156,41600.0
2015-03-10 10:10:00,53.44,53.46,53.37,53.4,42600.0,43.7238,43.7402,43.6666,43.6911,42600.0
2015-03-10 10:20:00,53.39,53.39,53.2,53.29,71700.0,43.6829,43.6829,43.5275,43.6011,71700.0
2015-03-10 10:30:00,53.3,53.32,53.25,53.27,48400.0,43.6093,43.6256,43.5684,43.5847,48400.0
2015-03-10 10:40:00,53.27,53.33,53.26,53.33,69200.0,43.5847,43.6338,43.5766,43.6338,69200.0
2015-03-10 10:50:00,53.33,53.4,53.27,53.28,107900.0,43.6338,43.6911,43.5847,43.5929,107900.0
2015-03-10 11:00:00,53.27,53.33,53.26,53.32,61300.0,43.5847,43.6338,43.5766,43.6256,61300.0
2015-03-10 11:10:00,53.32,53.33,53.29,53.31,33900.0,43.6256,43.6338,43.6011,43.6175,33900.0
2015-03-10 11:20:00,53.31,53.4,53.29,53.37,54500.0,43.6175,43.6911,43.6011,43.6666,54500.0
2015-03-10 11:30:00,53.38,53.39,53.34,53.36,38600.0,43.6747,43.6829,43.642,43.6584,38600.0
2015-03-10 11:40:00,53.36,53.36,53.28,53.32,18500.0,43.6584,43.6584,43.5929,43.6256,18500.0
2015-03-10 11:50:00,53.32,53.33,53.27,53.27,39600.0,43.6256,43.6338,43.5847,43.5847,39600.0
2015-03-10 12:00:00,53.28,53.29,53.22,53.27,23000.0,43.5929,43.6011,43.5438,43.5847,23000.0
2015-03-10 12:10:00,53.26,53.28,53.22,53.26,31200.0,43.5766,43.5929,43.5438,43.5766,31200.0
2015-03-10 12:20:00,53.25,53.26,53.14,53.14,24800.0,43.5684,43.5766,43.4784,43.4784,24800.0
2015-03-10 12:30:00,53.13,53.26,53.12,53.25,26700.0,43.4702,43.5766,43.462,43.5684,26700.0
2015-03-10 12:40:00,53.25,53.3,53.22,53.26,19400.0,43.5684,43.6093,43.5438,43.5766,19400.0
2015-03-10 12:50:00,53.26,53.26,53.15,53.15,31900.0,43.5766,43.5766,43.4866,43.4866,31900.0
2015-03-10 13:00:00,53.15,53.18,53.13,53.15,28900.0,43.4866,43.5111,43.4702,43.4866,28900.0
2015-03-10 13:10:00,53.15,53.17,53.1,53.14,32500.0,43.4866,43.5029,43.4456,43.4784,32500.0
2015-03-10 13:20:00,53.14,53.17,53.09,53.12,71100.0,43.4784,43.5029,43.4375,43.462,71100.0
2015-03-10 13:30:00,53.11,53.12,53.07,53.08,48100.0,43.4538,43.462,43.4211,43.4293,48100.0
2015-03-10 13:40:00,53.08,53.12,53.07,53.11,50900.0,43.4293,43.462,43.4211,43.4538,50900.0
2015-03-10 13:50:00,53.1,53.18,53.1,53.16,49900.0,43.4456,43.5111,43.4456,43.4947,49900.0
2015-03-10 14:00:00,53.16,53.21,53.14,53.2,27600.0,43.4947,43.5356,43.4784,43.5275,27600.0
2015-03-10 14:10:00,53.19,53.2,53.14,53.15,37200.0,43.5193,43.5275,43.4784,43.4866,37200.0
2015-03-10 14:20:00,53.14,53.16,53.1,53.1,29700.0,43.4784,43.4947,43.4456,43.4456,29700.0
2015-03-10 14:30:00,53.1,53.17,53.1,53.14,45500.0,43.4456,43.5029,43.4456,43.4784,45500.0
2015-03-10 14:40:00,53.14,53.18,53.13,53.15,62900.0,43.4784,43.5111,43.4702,43.4866,62900.0
2015-03-10 14:50:00,53.15,53.16,53.1,53.1,38200.0,43.4866,43.4947,43.4456,43.4456,38200.0
2015-03-10 15:00:00,53.1,53.11,53.05,53.08,87800.0,43.4456,43.4538,43.4047,43.4293,87800.0
2015-03-10 15:10:00,53.09,53.35,53.06,53.14,113000.0,43.4375,43.6502,43.4129,43.4784,113000.0
2015-03-10 15:20:00,53.15,53.16,53.1,53.12,62500.0,43.4866,43.4947,43.4456,43.462,62500.0
2015-03-10 15:30:00,53.12,53.12,53.07,53.1,54800.0,43.462,43.462,43.4211,43.4456,54800.0
2015-03-10 15:40:00,53.1,53.1,53.05,53.08,92400.0,43.4456,43.4456,43.4047,43.4293,92400.0
2015-03-10 15:50:00,53.07,53.08,52.9,52.93,485200.0,43.4211,43.4293,43.282,43.3066,485200.0
2015-03-11 09:30:00,52.93,53.03,52.89,52.91,44200.0,43.3066,43.3884,43.2738,43.2902,44200.0
2015-03-11 09:40:00,52.89,52.97,52.79,52.91,25900.0,43.2738,43.3393,43.192,43.2902,25900.0
2015-03-11 09:50:00,52.93,52.97,52.83,52.92,24900.0,43.3066,43.3393,43.2247,43.2984,24900.0
2015-03-11 10:00:00,52.92,52.99,52.87,52.99,30200.0,43.2984,43.3556,43.2575,43.3556,30200.0
2015-03-11 10:10:00,52.99,53.02,52.96,52.96,62000.0,43.3556,43.3802,43.3311,43.3311,62000.0
2015-03-11 10:20:00,52.96,53.0,52.95,52.97,23500.0,43.3311,43.3638,43.3229,43.3393,23500.0
2015-03-11 10:30:00,52.96,52.97,52.91,52.93,27200.0,43.3311,43.3393,43.2902,43.3066,27200.0
2015-03-11 10:40:00,52.92,52.97,52.91,52.95,27500.0,43.2984,43.3393,43.2902,43.3229,27500.0
2015-03-11 10:50:00,52.95,53.01,52.94,52.99,68100.0,43.3229,43.372,43.3147,43.3556,68100.0
2015-03-11 11:00:00,52.99,53.02,52.96,53.01,36300.0,43.3556,43.3802,43.3311,43.372,36300.0
2015-03-11 11:10:00,53.01,53.01,52.99,53.0,35900.0,43.372,43.372,43.3556,43.3638,35900.0
2015-03-11 11:20:00,53.0,53.01,52.98,53.0,45600.0,43.3638,43.372,43.3475,43.3638,45600.0
2015-03-11 11:30:00,53.0,53.01,52.97,53.0,43500.0,43.3638,43.372,43.3393,43.3638,43500.0
2015-03-11 11:40:00,53.0,53.02,52.98,53.01,54300.0,43.3638,43.3802,43.3475,43.372,54300.0
2015-03-11 11:50:00,53.02,53.05,52.97,53.04,24700.0,43.3802,43.4047,43.3393,43.3966,24700.0
2015-03-11 12:00:00,53.05,53.07,52.98,52.99,36400.0,43.4047,43.4211,43.3475,43.3556,36400.0
2015-03-11 12:10:00,52.99,53.01,52.92,52.98,42200.0,43.3556,43.372,43.2984,43.3475,42200.0
2015-03-11 12:20:00,52.98,53.01,52.94,52.95,22600.0,43.3475,43.372,43.3147,43.3229,22600.0
2015-03-11 12:30:00,52.95,53.0,52.94,53.0,12000.0,43.3229,43.3638,43.3147,43.3638,12000.0
2015-03-11 12:40:00,53.0,53.0,52.94,52.96,30100.0,43.3638,43.3638,43.3147,43.3311,30100.0
2015-03-11 12:50:00,52.96,52.96,52.91,52.91,23200.0,43.3311,43.3311,43.2902,43.2902,23200.0
2015-03-11 13:00:00,52.91,52.93,52.87,52.88,39400.0,43.2902,43.3066,43.2575,43.2656,39400.0
2015-03-11 13:10:00,52.89,52.9,52.88,52.9,15800.0,43.2738,43.282,43.2656,43.282,15800.0
2015-03-11 13:20:00,52.9,52.92,52.87,52.9,27200.0,43.282,43.2984,43.2575,43.282,27200.0
2015-03-11 13:30:00,52.89,52.9,52.85,52.9,30800.0,43.2738,43.282,43.2411,43.282,30800.0
2015-03-11 13:40:00,52.9,52.9,52.78,52.78,29700.0,43.282,43.282,43.1838,43.1838,29700.0
2015-03-11 13:50:00,52.78,52.82,52.77,52.8,21900.0,43.1838,43.2166,43.1756,43.2002,21900.0
2015-03-11 14:00:00,52.8,52.82,52.74,52.74,46700.0,43.2002,43.2166,43.1511,43.1511,46700.0
2015-03-11 14:10:00,52.75,52.79,52.73,52.78,39800.0,43.1593,43.192,43.1429,43.1838,39800.0
2015-03-11 14:20:00,52.79,52.79,52.75,52.75,33600.0,43.192,43.192,43.1593,43.1593,33600.0
2015-03-11 14:30:00,52.75,52.8,52.74,52.79,31000.0,43.1593,43.2002,43.1511,43.192,31000.0
2015-03-11 14:40:00,52.78,52.78,52.72,52.76,17100.0,43.1838,43.1838,43.1347,43.1675,17100.0
2015-03-11 14:50:00,52.77,52.8,52.76,52.79,52200.0,43.1756,43.2002,43.1675,43.192,52200.0
2015-03-11 15:00:00,52.8,52.8,52.75,52.76,28100.0,43.2002,43.2002,43.1593,43.1675,28100.0
2015-03-11 15:10:00,52.76,52.8,52.73,52.77,53600.0,43.1675,43.2002,43.1429,43.1756,53600.0
2015-03-11 15:20:00,52.78,52.78,52.71,52.71,40200.0,43.1838,43.1838,43.1266,43.1266,40200.0
2015-03-11 15:30:00,52.72,52.72,52.67,52.69,76600.0,43.1347,43.1347,43.0938,43.1102,76600.0
2015-03-11 15:40:00,52.69,52.71,52.67,52.7,90200.0,43.1102,43.1266,43.0938,43.1184,90200.0
2015-03-11 15:50:00,52.69,52.71,52.67,52.67,186700.0,43.1102,43.1266,43.0938,43.0938,186700.0
2015-03-12 09:30:00,52.72,52.86,52.71,52.8,67700.0,43.1347,43.2493,43.1266,43.2002,67700.0
2015-03-12 09:40:00,52.81,52.87,52.77,52.85,48500.0,43.2084,43.2575,43.1756,43.2411,48500.0
2015-03-12 09:50:00,52.86,52.91,52.8,52.81,30000.0,43.2493,43.2902,43.2002,43.2084,30000.0
2015-03-12 10:00:00,52.82,52.9,52.82,52.86,35700.0,43.2166,43.282,43.2166,43.2493,35700.0
2015-03-12 10:10:00,52.87,52.92,52.85,52.89,30700.0,43.2575,43.2984,43.2411,43.2738,30700.0
2015-03-12 10:20:00,52.89,52.94,52.85,52.86,35300.0,43.2738,43.3147,43.2411,43.2493,35300.0
2015-03-12 10:30:00,52.87,52.96,52.86,52.93,34100.0,43.2575,43.3311,43.2493,43.3066,34100.0
2015-03-12 10:40:00,52.94,52.95,52.84,52.84,39900.0,43.3147,43.3229,43.2329,43.2329,39900.0
2015-03-12 10:50:00,52.85,53.0,52.85,52.99,23700.0,43.2411,43.3638,43.2411,43.3556,23700.0
2015-03-12 11:00:00,53.0,53.01,52.92,52.96,35400.0,43.3638,43.372,43.2984,43.3311,35400.0
2015-03-12 11:10:00,52.96,53.06,52.94,53.03,67800.0,43.3311,43.4129,43.3147,43.3884,67800.0
2015-03-12 11:20:00,53.04,53.09,53.03,53.04,57000.0,43.3966,43.4375,43.3884,43.3966,57000.0
2015-03-12 11:30:00,53.05,53.08,53.02,53.06,26100.0,43.4047,43.4293,43.3802,43.4129,26100.0
2015-03-12 11:40:00,53.06,53.07,53.05,53.05,12100.0,43.4129,43.4211,43.4047,43.4047,12100.0
2015-03-12 11:50:00,53.06,53.15,53.06,53.14,22700.0,43.4129,43.4866,43.4129,43.4784,22700.0
2015-03-12 12:00:00,53.15,53.16,53.07,53.09,46800.0,43.4866,43.4947,43.4211,43.4375,46800.0
2015-03-12 12:10:00,53.1,53.11,53.08,53.1,55100.0,43.4456,43.4538,43.4293,43.4456,55100.0
2015-03-12 12:20:00,53.09,53.1,53.08,53.1,53900.0,43.4375,43.4456,43.4293,43.4456,53900.0
2015-03-12 12:30:00,53.1,53.11,53.07,53.09,74200.0,43.4456,43.4538,43.4211,43.4375,74200.0
2015-03-12 12:40:00,53.1,53.11,53.07,53.08,23200.0,43.4456,43.4538,43.4211,43.4293,23200.0
2015-03-12 12:50:00,53.08,53.11,53.07,53.1,43400.0,43.4293,43.4538,43.4211,43.4456,43400.0
2015-03-12 13:00:00,53.1,53.11,53.07,53.07,33600.0,43.4456,43.4538,43.4211,43.4211,33600.0
2015-03-12 13:10:00,53.08,53.08,53.05,53.07,11900.0,43.4293,43.4293,43.4047,43.4211,11900.0
2015-03-12 13:20:00,53.06,53.07,52.99,53.0,25500.0,43.4129,43.4211,43.3556,43.3638,25500.0
2015-03-12 13:30:00,52.99,53.06,52.97,53.05,24600.0,43.3556,43.4129,43.3393,43.4047,24600.0
2015-03-12 13:40:00,53.05,53.1,53.05,53.1,21600.0,43.4047,43.4456,43.4047,43.4456,21600.0
2015-03-12 13:50:00,53.1,53.1,53.06,53.07,32900.0,43.4456,43.4456,43.4129,43.4211,32900.0
2015-03-12 14:00:00,53.08,53.1,53.04,53.09,27300.0,43.4293,43.4456,43.3966,43.4375,27300.0
2015-03-12 14:10:00,53.1,53.1,53.08,53.1,17800.0,43.4456,43.4456,43.4293,43.4456,17800.0
2015-03-12 14:20:00,53.09,53.1,53.07,53.08,18500.0,43.4375,43.4456,43.4211,43.4293,18500.0
2015-03-12 14:30:00,53.09,53.11,53.08,53.09,24600.0,43.4375,43.4538,43.4293,43.4375,24600.0
2015-03-12 14:40:00,53.1,53.13,53.07,53.12,36700.0,43.4456,43.4702,43.4211,43.462,36700.0
2015-03-12 14:50:00,53.12,53.15,53.08,53.14,33400.0,43.462,43.4866,43.4293,43.4784,33400.0
2015-03-12 15:00:00,53.13,53.19,53.13,53.14,41100.0,43.4702,43.5193,43.4702,43.4784,41100.0
2015-03-12 15:10:00,53.15,53.18,53.14,53.16,33900.0,43.4866,43.5111,43.4784,43.4947,33900.0
2015-03-12 15:20:00,53.16,53.19,53.15,53.17,34400.0,43.4947,43.5193,43.4866,43.5029,34400.0
2015-03-12 15:30:00,53.16,53.18,53.1,53.13,91800.0,43.4947,43.5111,43.4456,43.4702,91800.0
2015-03-12 15:40:00,53.13,53.16,53.1,53.14,92400.0,43.4702,43.4947,43.4456,43.4784,92400.0
2015-03-12 15:50:00,53.13,53.14,53.06,53.09,179000.0,43.4702,43.4784,43.4129,43.4375,179000.0
2015-03-13 09:30:00,53.18,53.23,52.85,53.14,58800.0,43.5111,43.552,43.2411,43.4784,58800.0
2015-03-13 09:40:00,53.16,53.25,53.03,53.21,32100.0,43.4947,43.5684,43.3884,43.5356,32100.0
2015-03-13 09:50:00,53.19,53.25,53.15,53.15,31000.0,43.5193,43.5684,43.4866,43.4866,31000.0
2015-03-13 10:00:00,53.13,53.19,53.05,53.1,29900.0,43.4702,43.5193,43.4047,43.4456,29900.0
2015-03-13 10:10:00,53.1,53.19,53.08,53.18,47400.0,43.4456,43.5193,43.4293,43.5111,47400.0
2015-03-13 10:20:00,53.18,53.23,53.15,53.15,24700.0,43.5111,43.552,43.4866,43.4866,24700.0
2015-03-13 10:30:00,53.16,53.22,53.09,53.22,19000.0,43.4947,43.5438,43.4375,43.5438,19000.0
2015-03-13 10:40:00,53.23,53.32,53.22,53.26,54000.0,43.552,43.6256,43.5438,43.5766,54000.0
2015-03-13 10:50:00,53.26,53.27,53.11,53.11,46200.0,43.5766,43.5847,43.4538,43.4538,46200.0
2015-03-13 11:00:00,53.1,53.19,53.08,53.19,30900.0,43.4456,43.5193,43.4293,43.5193,30900.0
2015-03-13 11:10:00,53.19,53.22,53.09,53.1,45300.0,43.5193,43.5438,43.4375,43.4456,45300.0
2015-03-13 11:20:00,53.09,53.09,52.91,52.92,62000.0,43.4375,43.4375,43.2902,43.2984,62000.0
2015-03-13 11:30:00,52.92,53.03,52.84,53.02,26500.0,43.2984,43.3884,43.2329,43.3802,26500.0
2015-03-13 11:40:00,53.02,53.1,53.02,53.03,46500.0,43.3802,43.4456,43.3802,43.3884,46500.0
2015-03-13 11:50:00,53.04,53.1,53.0,53.1,27500.0,43.3966,43.4456,43.3638,43.4456,27500.0
2015-03-13 12:00:00,53.1,53.14,53.03,53.12,43900.0,43.4456,43.4784,43.3884,43.462,43900.0
2015-03-13 12:10:00,53.12,53.15,53.0,53.03,35700.0,43.462,43.4866,43.3638,43.3884,35700.0
2015-03-13 12:20:00,53.04,53.1,53.02,53.1,30500.0,43.3966,43.4456,43.3802,43.4456,30500.0
2015-03-13 12:30:00,53.1,53.25,53.1,53.22,29600.0,43.4456,43.5684,43.4456,43.5438,29600.0
2015-03-13 12:40:00,53.21,53.22,53.17,53.18,19400.0,43.5356,43.5438,43.5029,43.5111,19400.0
2015-03-13 12:50:00,53.17,53.2,53.11,53.18,15800.0,43.5029,43.5275,43.4538,43.5111,15800.0
2015-03-13 13:00:00,53.19,53.19,53.11,53.15,55300.0,43.5193,43.5193,43.4538,43.4866,55300.0
2015-03-13 13:10:00,53.16,53.19,53.13,53.19,25600.0,43.4947,43.5193,43.4702,43.5193,25600.0
2015-03-13 13:20:00,53.18,53.27,53.17,53.2,89300.0,43.5111,43.5847,43.5029,43.5275,89300.0
2015-03-13 13:30:00,53.2,53.27,53.18,53.2,53700.0,43.5275,43.5847,43.5111,43.5275,53700.0
2015-03-13 13:40:00,53.21,53.27,53.21,53.21,26600.0,43.5356,43.5847,43.5356,43.5356,26600.0
2015-03-13 13:50:00,53.22,53.27,53.22,53.24,17000.0,43.5438,43.5847,43.5438,43.5602,17000.0
2015-03-13 14:00:00,53.24,53.24,53.17,53.17,29800.0,43.5602,43.5602,43.5029,43.5029,29800.0
2015-03-13 14:10:00,53.17,53.2,53.12,53.19,20500.0,43.5029,43.5275,43.462,43.5193,20500.0
2015-03-13 14:20:00,53.18,53.2,53.15,53.2,25100.0,43.5111,43.5275,43.4866,43.5275,25100.0
2015-03-13 14:30:00,53.2,53.21,53.1,53.11,24500.0,43.5275,43.5356,43.4456,43.4538,24500.0
2015-03-13 14:40:00,53.11,53.14,53.05,53.12,31800.0,43.4538,43.4784,43.4047,43.462,31800.0
2015-03-13 14:50:00,53.12,53.18,53.1,53.18,28800.0,43.462,43.5111,43.4456,43.5111,28800.0
2015-03-13 15:00:00,53.18,53.19,53.13,53.18,28400.0,43.5111,43.5193,43.4702,43.5111,28400.0
2015-03-13 15:10:00,53.18,53.2,53.14,53.15,45900.0,43.5111,43.5275,43.4784,43.4866,45900.0
2015-03-13 15:20:00,53.15,53.21,53.11,53.21,42600.0,43.4866,43.5356,43.4538,43.5356,42600.0
2015-03-13 15:30:00,53.22,53.26,53.19,53.25,39900.0,43.5438,43.5766,43.5193,43.5684,39900.0
2015-03-13 15:40:00,53.25,53.32,53.24,53.29,85400.0,43.5684,43.6256,43.5602,43.6011,85400.0
2015-03-13 15:50:00,53.3,53.4,53.29,53.31,142900.0,43.6093,43.6911,43.6011,43.6175,142900.0
2015-03-16 09:30:00,53.5,54.2,53.49,54.17,129700.0,43.7729,44.3456,43.7647,44.3211,129700.0
2015-03-16 09:40:00,54.17,54.35,54.14,54.3,43900.0,44.3211,44.4684,44.2966,44.4275,43900.0
2015-03-16 09:50:00,54.29,54.4,54.28,54.34,50000.0,44.4193,44.5093,44.4111,44.4602,50000.0
2015-03-16 10:00:00,54.34,54.38,54.19,54.27,27000.0,44.4602,44.4929,44.3375,44.4029,27000.0
2015-03-16 10:10:00,54.27,54.29,54.18,54.25,24400.0,44.4029,44.4193,44.3293,44.3866,24400.0
2015-03-16 10:20:00,54.25,54.31,54.19,54.26,32000.0,44.3866,44.4356,44.3375,44.3947,32000.0
2015-03-16 10:30:00,54.26,54.29,54.21,54.23,36400.0,44.3947,44.4193,44.3538,44.3702,36400.0
2015-03-16 10:40:00,54.23,54.25,54.21,54.23,27300.0,44.3702,44.3866,44.3538,44.3702,27300.0
2015-03-16 10:50:00,54.23,54.24,54.19,54.22,40100.0,44.3702,44.3784,44.3375,44.362,40100.0
2015-03-16 11:00:00,54.22,54.23,54.17,54.22,47900.0,44.362,44.3702,44.3211,44.362,47900.0
2015-03-16 11:10:00,54.22,54.25,54.19,54.22,38600.0,44.362,44.3866,44.3375,44.362,38600.0
2015-03-16 11:20:00,54.22,54.24,54.18,54.18,65100.0,44.362,44.3784,44.3293,44.3293,65100.0
2015-03-16 11:30:00,54.19,54.2,54.14,54.16,82200.0,44.3375,44.3456,44.2966,44.3129,82200.0
2015-03-16 11:40:00,54.16,54.17,54.13,54.15,61300.0,44.3129,44.3211,44.2884,44.3047,61300.0
2015-03-16 11:50:00,54.16,54.24,54.14,54.23,44100.0,44.3129,44.3784,44.2966,44.3702,44100.0
2015-03-16 12:00:00,54.23,54.25,54.19,54.24,25000.0,44.3702,44.3866,44.3375,44.3784,25000.0
2015-03-16 12:10:00,54.24,54.25,54.21,54.23,17900.0,44.3784,44.3866,44.3538,44.3702,17900.0
2015-03-16 12:20:00,54.22,54.24,54.17,54.21,37400.0,44.362,44.3784,44.3211,44.3538,37400.0
2015-03-16 12:30:00,54.21,54.25,54.17,54.21,29000.0,44.3538,44.3866,44.3211,44.3538,29000.0
2015-03-16 12:40:00,54.21,54.23,54.18,54.2,23800.0,44.3538,44.3702,44.3293,44.3456,23800.0
2015-03-16 12:50:00,54.19,54.23,54.18,54.19,29400.0,44.3375,44.3702,44.3293,44.3375,29400.0
2015-03-16 13:00:00,54.19,54.21,54.16,54.2,28400.0,44.3375,44.3538,44.3129,44.3456,28400.0
2015-03-16 13:10:00,54.21,54.23,54.2,54.2,21500.0,44.3538,44.3702,44.3456,44.3456,21500.0
2015-03-16 13:20:00,54.2,54.23,54.2,54.21,21100.0,44.3456,44.3702,44.3456,44.3538,21100.0
2015-03-16 13:30:00,54.21,54.22,54.18,54.22,37300.0,44.3538,44.362,44.3293,44.362,37300.0
2015-03-16 13:40:00,54.22,54.27,54.17,54.19,67100.0,44.362,44.4029,44.3211,44.3375,67100.0
2015-03-16 13:50:00,54.19,54.26,54.18,54.22,42300.0,44.3375,44.3947,44.3293,44.362,42300.0
2015-03-16 14:00:00,54.21,54.3,54.21,54.29,32500.0,44.3538,44.4275,44.3538,44.4193,32500.0
2015-03-16 14:10:00,54.29,54.34,54.27,54.34,32200.0,44.4193,44.4602,44.4029,44.4602,32200.0
2015-03-16 14:20:00,54.34,54.4,54.33,54.35,55500.0,44.4602,44.5093,44.452,44.4684,55500.0
2015-03-16 14:30:00,54.36,54.37,54.32,54.34,27300.0,44.4766,44.4847,44.4438,44.4602,27300.0
2015-03-16 14:40:00,54.34,54.44,54.34,54.42,54900.0,44.4602,44.542,44.4602,44.5256,54900.0
2015-03-16 14:50:00,54.42,54.48,54.42,54.48,39200.0,44.5256,44.5747,44.5256,44.5747,39200.0
2015-03-16 15:00:00,54.47,54.5,54.44,54.45,53800.0,44.5666,44.5911,44.542,44.5502,53800.0
2015-03-16 15:10:00,54.45,54.46,54.38,54.4,43000.0,44.5502,44.5584,44.4929,44.5093,43000.0
2015-03-16 15:20:00,54.4,54.4,54.35,54.38,70700.0,44.5093,44.5093,44.4684,44.4929,70700.0
2015-03-16 15:30:00,54.38,54.42,54.37,54.38,88100.0,44.4929,44.5256,44.4847,44.4929,88100.0
2015-03-16 15:40:00,54.39,54.41,54.34,54.34,112300.0,44.5011,44.5175,44.4602,44.4602,112300.0
2015-03-16 15:50:00,54.35,54.42,54.34,54.41,151100.0,44.4684,44.5256,44.4602,44.5175,151100.0
2015-03-17 09:30:00,54.41,54.63,54.32,54.61,91900.0,44.5175,44.6975,44.4438,44.6811,91900.0
2015-03-17 09:40:00,54.61,54.64,54.47,54.47,33200.0,44.6811,44.7056,44.5666,44.5666,33200.0
2015-03-17 09:50:00,54.48,54.51,54.43,54.44,27100.0,44.5747,44.5993,44.5338,44.542,27100.0
2015-03-17 10:00:00,54.44,54.47,54.34,54.46,48200.0,44.542,44.5666,44.4602,44.5584,48200.0
2015-03-17 10:10:00,54.47,54.5,54.41,54.48,26400.0,44.5666,44.5911,44.5175,44.5747,26400.0
2015-03-17 10:20:00,54.48,54.49,54.4,54.46,31200.0,44.5747,44.5829,44.5093,44.5584,31200.0
2015-03-17 10:30:00,54.48,54.49,54.39,54.45,23800.0,44.5747,44.5829,44.5011,44.5502,23800.0
2015-03-17 10:40:00,54.46,54.48,54.42,54.47,22200.0,44.5584,44.5747,44.5256,44.5666,22200.0
2015-03-17 10:50:00,54.46,54.47,54.42,54.46,17500.0,44.5584,44.5666,44.5256,44.5584,17500.0
2015-03-17 11:00:00,54.46,54.46,54.35,54.35,40800.0,44.5584,44.5584,44.4684,44.4684,40800.0
2015-03-17 11:10:00,54.36,54.39,54.34,54.35,35500.0,44.4766,44.5011,44.4602,44.4684,35500.0
2015-03-17 11:20:00,54.36,54.4,54.35,54.4,13600.0,44.4766,44.5093,44.4684,44.5093,13600.0
2015-03-17 11:30:00,54.4,54.41,54.35,54.35,27200.0,44.5093,44.5175,44.4684,44.4684,27200.0
2015-03-17 11:40:00,54.35,54.43,54.35,54.43,27300.0,44.4684,44.5338,44.4684,44.5338,27300.0
2015-03-17 11:50:00,54.43,54.43,54.4,54.42,16100.0,44.5338,44.5338,44.5093,44.5256,16100.0
2015-03-17 12:00:00,54.42,54.43,54.4,54.4,12600.0,44.5256,44.5338,44.5093,44.5093,12600.0
2015-03-17 12:10:00,54.4,54.43,54.4,54.41,19700.0,44.5093,44.5338,44.5093,44.5175,19700.0
2015-03-17 12:20:00,54.41,54.43,54.4,54.41,14500.0,44.5175,44.5338,44.5093,44.5175,14500.0
2015-03-17 12:30:00,54.41,54.43,54.38,54.43,20100.0,44.5175,44.5338,44.4929,44.5338,20100.0
2015-03-17 12:40:00,54.43,54.45,54.42,54.44,7000.0,44.5338,44.5502,44.5256,44.542,7000.0
2015-03-17 12:50:00,54.45,54.54,54.44,54.53,33800.0,44.5502,44.6238,44.542,44.6156,33800.0
2015-03-17 13:00:00,54.53,54.62,54.51,54.61,53800.0,44.6156,44.6893,44.5993,44.6811,53800.0
2015-03-17 13:10:00,54.61,54.66,54.54,54.54,27300.0,44.6811,44.722,44.6238,44.6238,27300.0
2015-03-17 13:20:00,54.54,54.56,54.52,54.55,20600.0,44.6238,44.6402,44.6075,44.632,20600.0
2015-03-17 13:30:00,54.55,54.58,54.51,54.53,17500.0,44.632,44.6566,44.5993,44.6156,17500.0
2015-03-17 13:40:00,54.52,54.54,54.5,54.52,19600.0,44.6075,44.6238,44.5911,44.6075,19600.0
2015-03-17 13:50:00,54.52,54.53,54.49,54.52,18900.0,44.6075,44.6156,44.5829,44.6075,18900.0
2015-03-17 14:00:00,54.52,54.57,54.47,54.56,29900.0,44.6075,44.6484,44.5666,44.6402,29900.0
2015-03-17 14:10:00,54.55,54.56,54.47,54.47,27300.0,44.632,44.6402,44.5666,44.5666,27300.0
2015-03-17 14:20:00,54.48,54.49,54.45,54.46,23800.0,44.5747,44.5829,44.5502,44.5584,23800.0
2015-03-17 14:30:00,54.47,54.5,54.45,54.5,29200.0,44.5666,44.5911,44.5502,44.5911,29200.0
2015-03-17 14:40:00,54.5,54.52,54.49,54.49,19200.0,44.5911,44.6075,44.5829,44.5829,19200.0
2015-03-17 14:50:00,54.49,54.54,54.47,54.53,22300.0,44.5829,44.6238,44.5666,44.6156,22300.0
2015-03-17 15:00:00,54.53,54.55,54.5,54.51,23900.0,44.6156,44.632,44.5911,44.5993,23900.0
2015-03-17 15:10:00,54.52,54.56,54.51,54.55,25900.0,44.6075,44.6402,44.5993,44.632,25900.0
2015-03-17 15:20:00,54.54,54.55,54.5,54.51,27900.0,44.6238,44.632,44.5911,44.5993,27900.0
2015-03-17 15:30:00,54.52,54.56,54.48,54.48,50400.0,44.6075,44.6402,44.5747,44.5747,50400.0
2015-03-17 15:40:00,54.48,54.5,54.43,54.48,79700.0,44.5747,44.5911,44.5338,44.5747,79700.0
2015-03-17 15:50:00,54.48,54.51,54.43,54.46,109100.0,44.5747,44.5993,44.5338,44.5584,109100.0
2015-03-18 09:30:00,54.27,54.27,54.05,54.26,28600.0,44.4029,44.4029,44.2229,44.3947,28600.0
2015-03-18 09:40:00,54.27,54.35,54.25,54.34,40300.0,44.4029,44.4684,44.3866,44.4602,40300.0
2015-03-18 09:50:00,54.33,54.35,54.14,54.21,27300.0,44.452,44.4684,44.2966,44.3538,27300.0
2015-03-18 10:00:00,54.21,54.33,54.2,54.29,57400.0,44.3538,44.452,44.3456,44.4193,57400.0
2015-03-18 10:10:00,54.28,54.3,54.24,54.28,17400.0,44.4111,44.4275,44.3784,44.4111,17400.0
2015-03-18 10:20:00,54.29,54.29,54.19,54.19,13000.0,44.4193,44.4193,44.3375,44.3375,13000.0
2015-03-18 10:30:00,54.2,54.2,54.11,54.13,15100.0,44.3456,44.3456,44.272,44.2884,15100.0
2015-03-18 10:40:00,54.13,54.16,54.11,54.15,17400.0,44.2884,44.3129,44.272,44.3047,17400.0
2015-03-18 10:50:00,54.15,54.2,54.14,54.2,12000.0,44.3047,44.3456,44.2966,44.3456,12000.0
2015-03-18 11:00:00,54.2,54.25,54.17,54.25,30900.0,44.3456,44.3866,44.3211,44.3866,30900.0
2015-03-18 11:10:00,54.26,54.28,54.21,54.22,41800.0,44.3947,44.4111,44.3538,44.362,41800.0
2015-03-18 11:20:00,54.23,54.25,54.21,54.22,46200.0,44.3702,44.3866,44.3538,44.362,46200.0
2015-03-18 11:30:00,54.22,54.28,54.21,54.28,20400.0,44.362,44.4111,44.3538,44.4111,20400.0
2015-03-18 11:40:00,54.28,54.36,54.27,54.32,24200.0,44.4111,44.4766,44.4029,44.4438,24200.0
2015-03-18 11:50:00,54.32,54.33,54.29,54.31,14900.0,44.4438,44.452,44.4193,44.4356,14900.0
2015-03-18 12:00:00,54.32,54.35,54.28,54.33,18000.0,44.4438,44.4684,44.4111,44.452,18000.0
2015-03-18 12:10:00,54.34,54.36,54.31,54.36,21700.0,44.4602,44.4766,44.4356,44.4766,21700.0
2015-03-18 12:20:00,54.35,54.36,54.32,54.32,13600.0,44.4684,44.4766,44.4438,44.4438,13600.0
2015-03-18 12:30:00,54.32,54.32,54.27,54.3,17200.0,44.4438,44.4438,44.4029,44.4275,17200.0
2015-03-18 12:40:00,54.3,54.32,54.25,54.27,15300.0,44.4275,44.4438,44.3866,44.4029,15300.0
2015-03-18 12:50:00,54.27,54.3,54.23,54.27,20100.0,44.4029,44.4275,44.3702,44.4029,20100.0
2015-03-18 13:00:00,54.27,54.3,54.23,54.25,10400.0,44.4029,44.4275,44.3702,44.3866,10400.0
2015-03-18 13:10:00,54.25,54.3,54.24,54.3,11100.0,44.3866,44.4275,44.3784,44.4275,11100.0
2015-03-18 13:20:00,54.29,54.33,54.26,54.29,42700.0,44.4193,44.452,44.3947,44.4193,42700.0
2015-03-18 13:30:00,54.29,54.29,54.22,54.22,18300.0,44.4193,44.4193,44.362,44.362,18300.0
2015-03-18 13:40:00,54.23,54.26,54.2,54.25,35500.0,44.3702,44.3947,44.3456,44.3866,35500.0
2015-03-18 13:50:00,54.25,54.26,54.17,54.2,60200.0,44.3866,44.3947,44.3211,44.3456,60200.0
2015-03-18 14:00:00,54.21,54.63,54.17,54.6,178900.0,44.3538,44.6975,44.3211,44.6729,178900.0
2015-03-18 14:10:00,54.61,54.76,54.59,54.76,53800.0,44.6811,44.8038,44.6647,44.8038,53800.0
2015-03-18 14:20:00,54.75,54.75,54.68,54.73,27100.0,44.7956,44.7956,44.7384,44.7793,27100.0
2015-03-18 14:30:00,54.74,54.85,54.71,54.81,39700.0,44.7875,44.8775,44.7629,44.8447,39700.0
2015-03-18 14:40:00,54.82,54.93,54.81,54.85,53100.0,44.8529,44.9429,44.8447,44.8775,53100.0
2015-03-18 14:50:00,54.84,54.91,54.8,54.88,29100.0,44.8693,44.9266,44.8366,44.902,29100.0
2015-03-18 15:00:00,54.89,54.99,54.85,54.97,54100.0,44.9102,44.992,44.8775,44.9756,54100.0
2015-03-18 15:10:00,54.97,55.19,54.97,55.19,135200.0,44.9756,45.1557,44.9756,45.1557,135200.0
2015-03-18 15:20:00,55.18,55.2,55.11,55.11,72200.0,45.1475,45.1638,45.0902,45.0902,72200.0
2015-03-18 15:30:00,55.11,55.12,55.02,55.05,53900.0,45.0902,45.0984,45.0166,45.0411,53900.0
2015-03-18 15:40:00,55.05,55.07,55.01,55.02,134600.0,45.0411,45.0575,45.0084,45.0166,134600.0
2015-03-18 15:50:00,55.01,55.07,55.0,55.05,148600.0,45.0084,45.0575,45.0002,45.0411,148600.0
2015-03-19 09:30:00,55.12,55.31,55.01,55.24,77500.0,45.0984,45.2538,45.0084,45.1966,77500.0
2015-03-19 09:40:00,55.26,55.27,55.08,55.16,19200.0,45.2129,45.2211,45.0657,45.1311,19200.0
2015-03-19 09:50:00,55.16,55.18,55.12,55.18,15700.0,45.1311,45.1475,45.0984,45.1475,15700.0
2015-03-19 10:00:00,55.18,55.2,55.1,55.1,22100.0,45.1475,45.1638,45.082,45.082,22100.0
2015-03-19 10:10:00,55.1,55.16,55.06,55.06,26200.0,45.082,45.1311,45.0493,45.0493,26200.0
2015-03-19 10:20:00,55.06,55.09,55.04,55.08,18700.0,45.0493,45.0738,45.0329,45.0657,18700.0
2015-03-19 10:30:00,55.08,55.14,55.07,55.1,30400.0,45.0657,45.1147,45.0575,45.082,30400.0
2015-03-19 10:40:00,55.1,55.13,55.03,55.05,36100.0,45.082,45.1066,45.0247,45.0411,36100.0
2015-03-19 10:50:00,55.05,55.12,55.03,55.12,25300.0,45.0411,45.0984,45.0247,45.0984,25300.0
2015-03-19 11:00:00,55.12,55.16,55.11,55.15,29500.0,45.0984,45.1311,45.0902,45.1229,29500.0
2015-03-19 11:10:00,55.16,55.18,55.15,55.16,30700.0,45.1311,45.1475,45.1229,45.1311,30700.0
2015-03-19 11:20:00,55.16,55.17,55.13,55.13,16800.0,45.1311,45.1393,45.1066,45.1066,16800.0
2015-03-19 11:30:00,55.14,55.14,55.05,55.07,34500.0,45.1147,45.1147,45.0411,45.0575,34500.0
2015-03-19 11:40:00,55.08,55.08,55.04,55.05,34800.0,45.0657,45.0657,45.0329,45.0411,34800.0
2015-03-19 11:50:00,55.05,55.07,55.03,55.06,18800.0,45.0411,45.0575,45.0247,45.0493,18800.0
2015-03-19 12:00:00,55.07,55.07,55.02,55.02,44300.0,45.0575,45.0575,45.0166,45.0166,44300.0
2015-03-19 12:10:00,55.02,55.05,55.0,55.02,32400.0,45.0166,45.0411,45.0002,45.0166,32400.0
2015-03-19 12:20:00,55.01,55.03,54.99,55.0,18800.0,45.0084,45.0247,44.992,45.0002,18800.0
2015-03-19 12:30:00,55.0,55.0,54.91,54.92,33800.0,45.0002,45.0002,44.9266,44.9347,33800.0
2015-03-19 12:40:00,54.93,54.95,54.9,54.94,11900.0,44.9429,44.9593,44.9184,44.9511,11900.0
2015-03-19 12:50:00,54.95,54.95,54.86,54.9,13300.0,44.9593,44.9593,44.8856,44.9184,13300.0
2015-03-19 13:00:00,54.89,54.9,54.86,54.89,15600.0,44.9102,44.9184,44.8856,44.9102,15600.0
2015-03-19 13:10:00,54.89,54.93,54.88,54.92,20100.0,44.9102,44.9429,44.902,44.9347,20100.0
2015-03-19 13:20:00,54.93,55.0,54.93,54.99,14300.0,44.9429,45.0002,44.9429,44.992,14300.0
2015-03-19 13:30:00,54.98,54.99,54.9,54.91,80200.0,44.9838,44.992,44.9184,44.9266,80200.0
2015-03-19 13:40:00,54.9,54.91,54.88,54.89,10600.0,44.9184,44.9266,44.902,44.9102,10600.0
2015-03-19 13:50:00,54.9,54.95,54.88,54.95,62500.0,44.9184,44.9593,44.902,44.9593,62500.0
2015-03-19 14:00:00,54.95,54.97,54.92,54.95,87100.0,44.9593,44.9756,44.9347,44.9593,87100.0
2015-03-19 14:10:00,54.95,54.96,54.87,54.89,29200.0,44.9593,44.9675,44.8938,44.9102,29200.0
2015-03-19 14:20:00,54.88,54.93,54.85,54.88,43500.0,44.902,44.9429,44.8775,44.902,43500.0
2015-03-19 14:30:00,54.88,54.9,54.83,54.86,24900.0,44.902,44.9184,44.8611,44.8856,24900.0
2015-03-19 14:40:00,54.87,54.88,54.82,54.85,33300.0,44.8938,44.902,44.8529,44.8775,33300.0
2015-03-19 14:50:00,54.84,54.88,54.82,54.85,20600.0,44.8693,44.902,44.8529,44.8775,20600.0
2015-03-19 15:00:00,54.85,54.89,54.82,54.83,26400.0,44.8775,44.9102,44.8529,44.8611,26400.0
2015-03-19 15:10:00,54.83,54.85,54.8,54.82,17600.0,44.8611,44.8775,44.8366,44.8529,17600.0
2015-03-19 15:20:00,54.82,54.84,54.78,54.79,43700.0,44.8529,44.8693,44.8202,44.8284,43700.0
2015-03-19 15:30:00,54.78,54.81,54.77,54.8,64700.0,44.8202,44.8447,44.812,44.8366,64700.0
2015-03-19 15:40:00,54.8,54.8,54.74,54.79,67000.0,44.8366,44.8366,44.7875,44.8284,67000.0
2015-03-19 15:50:00,54.78,54.8,54.73,54.73,140600.0,44.8202,44.8366,44.7793,44.7793,140600.0
2015-03-20 09:30:00,54.79,54.85,54.63,54.67,493200.0,44.8284,44.8775,44.6975,44.7302,493200.0
2015-03-20 09:40:00,54.67,54.68,54.38,54.43,80500.0,44.7302,44.7384,44.4929,44.5338,80500.0
2015-03-20 09:50:00,54.44,54.51,54.38,54.44,40100.0,44.542,44.5993,44.4929,44.542,40100.0
2015-03-20 10:00:00,54.45,54.5,54.4,54.44,56100.0,44.5502,44.5911,44.5093,44.542,56100.0
2015-03-20 10:10:00,54.45,54.54,54.44,54.47,41200.0,44.5502,44.6238,44.542,44.5666,41200.0
2015-03-20 10:20:00,54.48,54.49,54.39,54.4,44100.0,44.5747,44.5829,44.5011,44.5093,44100.0
2015-03-20 10:30:00,54.41,54.54,54.39,54.51,71800.0,44.5175,44.6238,44.5011,44.5993,71800.0
2015-03-20 10:40:00,54.53,54.53,54.43,54.45,52300.0,44.6156,44.6156,44.5338,44.5502,52300.0
2015-03-20 10:50:00,54.46,54.55,54.45,54.52,48200.0,44.5584,44.632,44.5502,44.6075,48200.0
2015-03-20 11:00:00,54.52,54.62,54.49,54.62,69700.0,44.6075,44.6893,44.5829,44.6893,69700.0
2015-03-20 11:10:00,54.62,54.69,54.58,54.59,52900.0,44.6893,44.7466,44.6566,44.6647,52900.0
2015-03-20 11:20:00,54.59,54.7,54.59,54.69,15200.0,44.6647,44.7547,44.6647,44.7466,15200.0
2015-03-20 11:30:00,54.68,54.72,54.67,54.7,23800.0,44.7384,44.7711,44.7302,44.7547,23800.0
2015-03-20 11:40:00,54.7,54.72,54.66,54.68,12800.0,44.7547,44.7711,44.722,44.7384,12800.0
2015-03-20 11:50:00,54.68,54.71,54.66,54.7,31200.0,44.7384,44.7629,44.722,44.7547,31200.0
2015-03-20 12:00:00,54.69,54.74,54.68,54.72,11800.0,44.7466,44.7875,44.7384,44.7711,11800.0
2015-03-20 12:10:00,54.72,54.73,54.66,54.69,21500.0,44.7711,44.7793,44.722,44.7466,21500.0
2015-03-20 12:20:00,54.68,54.69,54.65,54.68,16800.0,44.7384,44.7466,44.7138,44.7384,16800.0
2015-03-20 12:30:00,54.68,54.7,54.66,54.68,23600.0,44.7384,44.7547,44.722,44.7384,23600.0
2015-03-20 12:40:00,54.68,54.7,54.68,54.7,19800.0,44.7384,44.7547,44.7384,44.7547,19800.0
2015-03-20 12:50:00,54.7,54.72,54.69,54.7,30000.0,44.7547,44.7711,44.7466,44.7547,30000.0
2015-03-20 13:00:00,54.7,54.71,54.68,54.68,22100.0,44.7547,44.7629,44.7384,44.7384,22100.0
2015-03-20 13:10:00,54.68,54.77,54.67,54.76,45500.0,44.7384,44.812,44.7302,44.8038,45500.0
2015-03-20 13:20:00,54.77,54.81,54.76,54.78,23900.0,44.812,44.8447,44.8038,44.8202,23900.0
2015-03-20 13:30:00,54.78,54.82,54.77,54.77,19500.0,44.8202,44.8529,44.812,44.812,19500.0
2015-03-20 13:40:00,54.77,54.79,54.75,54.77,16900.0,44.812,44.8284,44.7956,44.812,16900.0
2015-03-20 13:50:00,54.78,54.78,54.69,54.73,143000.0,44.8202,44.8202,44.7466,44.7793,143000.0
2015-03-20 14:00:00,54.74,54.78,54.73,54.76,36400.0,44.7875,44.8202,44.7793,44.8038,36400.0
2015-03-20 14:10:00,54.76,54.81,54.75,54.8,13800.0,44.8038,44.8447,44.7956,44.8366,13800.0
2015-03-20 14:20:00,54.79,54.8,54.74,54.74,25000.0,44.8284,44.8366,44.7875,44.7875,25000.0
2015-03-20 14:30:00,54.74,54.77,54.73,54.74,31200.0,44.7875,44.812,44.7793,44.7875,31200.0
2015-03-20 14:40:00,54.74,54.76,54.71,54.76,18100.0,44.7875,44.8038,44.7629,44.8038,18100.0
2015-03-20 14:50:00,54.75,54.8,54.73,54.8,26100.0,44.7956,44.8366,44.7793,44.8366,26100.0
2015-03-20 15:00:00,54.8,54.8,54.77,54.78,33100.0,44.8366,44.8366,44.812,44.8202,33100.0
2015-03-20 15:10:00,54.77,54.81,54.73,54.73,38500.0,44.812,44.8447,44.7793,44.7793,38500.0
2015-03-20 15:20:00,54.73,54.76,54.67,54.71,207600.0,44.7793,44.8038,44.7302,44.7629,207600.0
2015-03-20 15:30:00,54.71,54.79,54.71,54.77,107900.0,44.7629,44.8284,44.7629,44.812,107900.0
2015-03-20 15:40:00,54.78,54.8,54.69,54.72,497000.0,44.8202,44.8366,44.7466,44.7711,497000.0
2015-03-20 15:50:00,54.71,54.73,54.57,54.6,550500.0,44.7629,44.7793,44.6484,44.6729,550500.0
2015-03-23 09:30:00,54.72,54.86,54.47,54.84,192100.0,44.7711,44.8856,44.5666,44.8693,192100.0
2015-03-23 09:40:00,54.84,54.89,54.79,54.82,70300.0,44.8693,44.9102,44.8284,44.8529,70300.0
2015-03-23 09:50:00,54.86,54.97,54.84,54.97,41000.0,44.8856,44.9756,44.8693,44.9756,41000.0
2015-03-23 10:00:00,54.97,55.05,54.95,55.01,55200.0,44.9756,45.0411,44.9593,45.0084,55200.0
2015-03-23 10:10:00,55.01,55.04,54.97,55.0,64400.0,45.0084,45.0329,44.9756,45.0002,64400.0
2015-03-23 10:20:00,55.01,55.13,54.99,55.08,158400.0,45.0084,45.1066,44.992,45.0657,158400.0
2015-03-23 10:30:00,55.07,55.09,55.03,55.09,20200.0,45.0575,45.0738,45.0247,45.0738,20200.0
2015-03-23 10:40:00,55.08,55.09,55.06,55.06,38800.0,45.0657,45.0738,45.0493,45.0493,38800.0
2015-03-23 10:50:00,55.06,55.08,55.03,55.03,20100.0,45.0493,45.0657,45.0247,45.0247,20100.0
2015-03-23 11:00:00,55.04,55.07,55.04,55.07,24600.0,45.0329,45.0575,45.0329,45.0575,24600.0
2015-03-23 11:10:00,55.06,55.07,55.02,55.05,46100.0,45.0493,45.0575,45.0166,45.0411,46100.0
2015-03-23 11:20:00,55.05,55.06,54.99,54.99,25400.0,45.0411,45.0493,44.992,44.992,25400.0
2015-03-23 11:30:00,54.99,55.0,54.96,55.0,44400.0,44.992,45.0002,44.9675,45.0002,44400.0
2015-03-23 11:40:00,54.99,55.01,54.97,54.98,33000.0,44.992,45.0084,44.9756,44.9838,33000.0
2015-03-23 11:50:00,54.99,55.01,54.98,55.01,33300.0,44.992,45.0084,44.9838,45.0084,33300.0
2015-03-23 12:00:00,55.0,55.03,54.97,55.03,26300.0,45.0002,45.0247,44.9756,45.0247,26300.0
2015-03-23 12:10:00,55.03,55.05,55.0,55.0,46900.0,45.0247,45.0411,45.0002,45.0002,46900.0
2015-03-23 12:20:00,55.0,55.04,55.0,55.01,41800.0,45.0002,45.0329,45.0002,45.0084,41800.0
2015-03-23 12:30:00,55.01,55.04,55.0,55.01,29000.0,45.0084,45.0329,45.0002,45.0084,29000.0
2015-03-23 12:40:00,55.01,55.03,55.0,55.03,26500.0,45.0084,45.0247,45.0002,45.0247,26500.0
2015-03-23 12:50:00,55.02,55.06,55.01,55.05,31100.0,45.0166,45.0493,45.0084,45.0411,31100.0
2015-03-23 13:00:00,55.06,55.07,55.04,55.05,25400.0,45.0493,45.0575,45.0329,45.0411,25400.0
2015-03-23 13:10:00,55.06,55.09,55.05,55.09,26300.0,45.0493,45.0738,45.0411,45.0738,26300.0
2015-03-23 13:20:00,55.08,55.09,55.03,55.03,24400.0,45.0657,45.0738,45.0247,45.0247,24400.0
2015-03-23 13:30:00,55.02,55.06,54.99,55.06,36900.0,45.0166,45.0493,44.992,45.0493,36900.0
2015-03-23 13:40:00,55.05,55.09,55.05,55.08,17400.0,45.0411,45.0738,45.0411,45.0657,17400.0
2015-03-23 13:50:00,55.08,55.08,55.06,55.08,23200.0,45.0657,45.0657,45.0493,45.0657,23200.0
2015-03-23 14:00:00,55.08,55.1,55.07,55.08,47300.0,45.0657,45.082,45.0575,45.0657,47300.0
2015-03-23 14:10:00,55.08,55.09,55.03,55.04,33400.0,45.0657,45.0738,45.0247,45.0329,33400.0
2015-03-23 14:20:00,55.03,55.09,55.02,55.05,58900.0,45.0247,45.0738,45.0166,45.0411,58900.0
2015-03-23 14:30:00,55.05,55.06,55.01,55.03,42200.0,45.0411,45.0493,45.0084,45.0247,42200.0
2015-03-23 14:40:00,55.03,55.07,55.0,55.01,39200.0,45.0247,45.0575,45.0002,45.0084,39200.0
2015-03-23 14:50:00,55.0,55.05,55.0,55.05,32900.0,45.0002,45.0411,45.0002,45.0411,32900.0
2015-03-23 15:00:00,55.05,55.09,55.03,55.06,49700.0,45.0411,45.0738,45.0247,45.0493,49700.0
2015-03-23 15:10:00,55.06,55.09,55.05,55.08,40500.0,45.0493,45.0738,45.0411,45.0657,40500.0
2015-03-23 15:20:00,55.09,55.11,55.07,55.09,48200.0,45.0738,45.0902,45.0575,45.0738,48200.0
2015-03-23 15:30:00,55.08,55.1,55.08,55.1,40900.0,45.0657,45.082,45.0657,45.082,40900.0
2015-03-23 15:40:00,55.09,55.1,54.94,54.97,85500.0,45.0738,45.082,44.9511,44.9756,85500.0
2015-03-23 15:50:00,54.97,55.0,54.9,54.9,229300.0,44.9756,45.0002,44.9184,44.9184,229300.0
2015-03-24 09:30:00,54.92,54.96,54.77,54.93,89200.0,44.9347,44.9675,44.812,44.9429,89200.0
2015-03-24 09:40:00,54.9,54.94,54.74,54.77,56700.0,44.9184,44.9511,44.7875,44.812,56700.0
2015-03-24 09:50:00,54.78,54.78,54.71,54.78,21900.0,44.8202,44.8202,44.7629,44.8202,21900.0
2015-03-24 10:00:00,54.78,54.8,54.7,54.77,14600.0,44.8202,44.8366,44.7547,44.812,14600.0
2015-03-24 10:10:00,54.78,54.8,54.75,54.79,18900.0,44.8202,44.8366,44.7956,44.8284,18900.0
2015-03-24 10:20:00,54.79,54.79,54.71,54.73,24100.0,44.8284,44.8284,44.7629,44.7793,24100.0
2015-03-24 10:30:00,54.75,54.78,54.71,54.71,16400.0,44.7956,44.8202,44.7629,44.7629,16400.0
2015-03-24 10:40:00,54.72,54.79,54.72,54.77,41800.0,44.7711,44.8284,44.7711,44.812,41800.0
2015-03-24 10:50:00,54.77,54.79,54.75,54.75,11900.0,44.812,44.8284,44.7956,44.7956,11900.0
2015-03-24 11:00:00,54.75,54.79,54.72,54.77,42000.0,44.7956,44.8284,44.7711,44.812,42000.0
2015-03-24 11:10:00,54.77,54.84,54.75,54.83,24600.0,44.812,44.8693,44.7956,44.8611,24600.0
2015-03-24 11:20:00,54.83,54.87,54.8,54.83,36100.0,44.8611,44.8938,44.8366,44.8611,36100.0
2015-03-24 11:30:00,54.83,54.88,54.81,54.82,17700.0,44.8611,44.902,44.8447,44.8529,17700.0
2015-03-24 11:40:00,54.81,54.82,54.78,54.8,13300.0,44.8447,44.8529,44.8202,44.8366,13300.0
2015-03-24 11:50:00,54.81,54.84,54.81,54.82,19300.0,44.8447,44.8693,44.8447,44.8529,19300.0
2015-03-24 12:00:00,54.82,54.87,54.82,54.84,76900.0,44.8529,44.8938,44.8529,44.8693,76900.0
2015-03-24 12:10:00,54.84,54.89,54.83,54.87,41800.0,44.8693,44.9102,44.8611,44.8938,41800.0
2015-03-24 12:20:00,54.86,54.86,54.81,54.83,33900.0,44.8856,44.8856,44.8447,44.8611,33900.0
2015-03-24 12:30:00,54.83,54.84,54.78,54.79,32400.0,44.8611,44.8693,44.8202,44.8284,32400.0
2015-03-24 12:40:00,54.79,54.8,54.76,54.76,10100.0,44.8284,44.8366,44.8038,44.8038,10100.0
2015-03-24 12:50:00,54.75,54.8,54.75,54.75,13100.0,44.7956,44.8366,44.7956,44.7956,13100.0
2015-03-24 13:00:00,54.75,54.79,54.73,54.78,41000.0,44.7956,44.8284,44.7793,44.8202,41000.0
2015-03-24 13:10:00,54.78,54.79,54.74,54.77,20500.0,44.8202,44.8284,44.7875,44.812,20500.0
2015-03-24 13:20:00,54.77,54.77,54.71,54.72,30200.0,44.812,44.812,44.7629,44.7711,30200.0
2015-03-24 13:30:00,54.71,54.75,54.7,54.73,11700.0,44.7629,44.7956,44.7547,44.7793,11700.0
2015-03-24 13:40:00,54.74,54.75,54.73,54.74,32400.0,44.7875,44.7956,44.7793,44.7875,32400.0
2015-03-24 13:50:00,54.74,54.77,54.73,54.76,8800.0,44.7875,44.812,44.7793,44.8038,8800.0
2015-03-24 14:00:00,54.76,54.76,54.72,54.75,15900.0,44.8038,44.8038,44.7711,44.7956,15900.0
2015-03-24 14:10:00,54.76,54.77,54.7,54.7,27000.0,44.8038,44.812,44.7547,44.7547,27000.0
2015-03-24 14:20:00,54.69,54.74,54.68,54.73,25000.0,44.7466,44.7875,44.7384,44.7793,25000.0
2015-03-24 14:30:00,54.73,54.74,54.68,54.73,14500.0,44.7793,44.7875,44.7384,44.7793,14500.0
2015-03-24 14:40:00,54.73,54.76,54.71,54.75,14800.0,44.7793,44.8038,44.7629,44.7956,14800.0
2015-03-24 14:50:00,54.75,54.76,54.72,54.76,39500.0,44.7956,44.8038,44.7711,44.8038,39500.0
2015-03-24 15:00:00,54.76,54.84,54.76,54.84,19100.0,44.8038,44.8693,44.8038,44.8693,19100.0
2015-03-24 15:10:00,54.84,54.84,54.8,54.82,21200.0,44.8693,44.8693,44.8366,44.8529,21200.0
2015-03-24 15:20:00,54.82,54.82,54.71,54.71,26800.0,44.8529,44.8529,44.7629,44.7629,26800.0
2015-03-24 15:30:00,54.71,54.75,54.7,54.74,30900.0,44.7629,44.7956,44.7547,44.7875,30900.0
2015-03-24 15:40:00,54.75,54.78,54.72,54.72,89800.0,44.7956,44.8202,44.7711,44.7711,89800.0
2015-03-24 15:50:00,54.72,54.72,54.57,54.61,319300.0,44.7711,44.7711,44.6484,44.6811,319300.0
2015-03-25 09:30:00,54.65,54.7,54.51,54.51,28800.0,44.7138,44.7547,44.5993,44.5993,28800.0
2015-03-25 09:40:00,54.53,54.6,54.47,54.5,19700.0,44.6156,44.6729,44.5666,44.5911,19700.0
2015-03-25 09:50:00,54.51,54.55,54.48,54.51,26600.0,44.5993,44.632,44.5747,44.5993,26600.0
2015-03-25 10:00:00,54.53,54.53,54.48,54.49,11600.0,44.6156,44.6156,44.5747,44.5829,11600.0
2015-03-25 10:10:00,54.49,54.56,54.48,54.55,18500.0,44.5829,44.6402,44.5747,44.632,18500.0
2015-03-25 10:20:00,54.55,54.57,54.5,54.5,17200.0,44.632,44.6484,44.5911,44.5911,17200.0
2015-03-25 10:30:00,54.5,54.54,54.48,54.48,21600.0,44.5911,44.6238,44.5747,44.5747,21600.0
2015-03-25 10:40:00,54.48,54.49,54.42,54.43,12900.0,44.5747,44.5829,44.5256,44.5338,12900.0
2015-03-25 10:50:00,54.44,54.5,54.41,54.49,11000.0,44.542,44.5911,44.5175,44.5829,11000.0
2015-03-25 11:00:00,54.49,54.53,54.43,54.43,40700.0,44.5829,44.6156,44.5338,44.5338,40700.0
2015-03-25 11:10:00,54.44,54.44,54.36,54.37,13900.0,44.542,44.542,44.4766,44.4847,13900.0
2015-03-25 11:20:00,54.37,54.46,54.36,54.44,18600.0,44.4847,44.5584,44.4766,44.542,18600.0
2015-03-25 11:30:00,54.45,54.45,54.28,54.28,22000.0,44.5502,44.5502,44.4111,44.4111,22000.0
2015-03-25 11:40:00,54.27,54.28,54.18,54.26,20600.0,44.4029,44.4111,44.3293,44.3947,20600.0
2015-03-25 11:50:00,54.25,54.27,54.16,54.22,38100.0,44.3866,44.4029,44.3129,44.362,38100.0
2015-03-25 12:00:00,54.2,54.23,54.18,54.22,10800.0,44.3456,44.3702,44.3293,44.362,10800.0
2015-03-25 12:10:00,54.22,54.26,54.2,54.24,16600.0,44.362,44.3947,44.3456,44.3784,16600.0
2015-03-25 12:20:00,54.24,54.25,54.13,54.16,19900.0,44.3784,44.3866,44.2884,44.3129,19900.0
2015-03-25 12:30:00,54.16,54.2,54.13,54.19,18400.0,44.3129,44.3456,44.2884,44.3375,18400.0
2015-03-25 12:40:00,54.17,54.17,54.06,54.12,20400.0,44.3211,44.3211,44.2311,44.2802,20400.0
2015-03-25 12:50:00,54.12,54.14,54.09,54.13,12500.0,44.2802,44.2966,44.2556,44.2884,12500.0
2015-03-25 13:00:00,54.12,54.17,54.12,54.13,16200.0,44.2802,44.3211,44.2802,44.2884,16200.0
2015-03-25 13:10:00,54.13,54.13,54.03,54.05,31400.0,44.2884,44.2884,44.2066,44.2229,31400.0
2015-03-25 13:20:00,54.04,54.06,54.03,54.05,20300.0,44.2147,44.2311,44.2066,44.2229,20300.0
2015-03-25 13:30:00,54.05,54.12,54.04,54.12,47400.0,44.2229,44.2802,44.2147,44.2802,47400.0
2015-03-25 13:40:00,54.11,54.17,54.11,54.15,20300.0,44.272,44.3211,44.272,44.3047,20300.0
2015-03-25 13:50:00,54.15,54.15,54.12,54.12,24100.0,44.3047,44.3047,44.2802,44.2802,24100.0
2015-03-25 14:00:00,54.11,54.11,54.04,54.04,22400.0,44.272,44.272,44.2147,44.2147,22400.0
2015-03-25 14:10:00,54.04,54.09,54.03,54.07,22100.0,44.2147,44.2556,44.2066,44.2393,22100.0
2015-03-25 14:20:00,54.07,54.09,53.99,54.0,74500.0,44.2393,44.2556,44.1738,44.182,74500.0
2015-03-25 14:30:00,54.01,54.04,53.99,54.03,50700.0,44.1902,44.2147,44.1738,44.2066,50700.0
2015-03-25 14:40:00,54.03,54.04,54.0,54.01,65100.0,44.2066,44.2147,44.182,44.1902,65100.0
2015-03-25 14:50:00,54.01,54.03,53.99,53.99,35800.0,44.1902,44.2066,44.1738,44.1738,35800.0
2015-03-25 15:00:00,54.0,54.0,53.95,53.96,37300.0,44.182,44.182,44.1411,44.1493,37300.0
2015-03-25 15:10:00,53.96,54.0,53.94,53.98,23200.0,44.1493,44.182,44.1329,44.1656,23200.0
2015-03-25 15:20:00,53.98,53.98,53.93,53.95,33100.0,44.1656,44.1656,44.1247,44.1411,33100.0
2015-03-25 15:30:00,53.96,53.97,53.91,53.96,45800.0,44.1493,44.1575,44.1084,44.1493,45800.0
2015-03-25 15:40:00,53.96,53.96,53.88,53.92,58700.0,44.1493,44.1493,44.0838,44.1166,58700.0
2015-03-25 15:50:00,53.91,53.92,53.84,53.85,113700.0,44.1084,44.1166,44.0511,44.0593,113700.0
2015-03-26 09:30:00,53.64,53.71,53.52,53.65,37300.0,43.8875,43.9447,43.7893,43.8956,37300.0
2015-03-26 09:40:00,53.68,53.71,53.56,53.58,15000.0,43.9202,43.9447,43.822,43.8384,15000.0
2015-03-26 09:50:00,53.59,53.64,53.55,53.59,34300.0,43.8466,43.8875,43.8138,43.8466,34300.0
2015-03-26 10:00:00,53.59,53.59,53.44,53.47,25500.0,43.8466,43.8466,43.7238,43.7484,25500.0
2015-03-26 10:10:00,53.48,53.48,53.38,53.41,17900.0,43.7566,43.7566,43.6747,43.6993,17900.0
2015-03-26 10:20:00,53.41,53.47,53.4,53.44,17700.0,43.6993,43.7484,43.6911,43.7238,17700.0
2015-03-26 10:30:00,53.44,53.52,53.43,53.46,19400.0,43.7238,43.7893,43.7156,43.7402,19400.0
2015-03-26 10:40:00,53.45,53.52,53.44,53.49,18100.0,43.732,43.7893,43.7238,43.7647,18100.0
2015-03-26 10:50:00,53.5,53.52,53.46,53.49,18800.0,43.7729,43.7893,43.7402,43.7647,18800.0
2015-03-26 11:00:00,53.48,53.49,53.41,53.47,14900.0,43.7566,43.7647,43.6993,43.7484,14900.0
2015-03-26 11:10:00,53.47,53.48,53.38,53.41,13600.0,43.7484,43.7566,43.6747,43.6993,13600.0
2015-03-26 11:20:00,53.43,53.5,53.43,53.48,24000.0,43.7156,43.7729,43.7156,43.7566,24000.0
2015-03-26 11:30:00,53.47,53.54,53.47,53.53,24800.0,43.7484,43.8056,43.7484,43.7975,24800.0
2015-03-26 11:40:00,53.53,53.58,53.53,53.57,24500.0,43.7975,43.8384,43.7975,43.8302,24500.0
2015-03-26 11:50:00,53.57,53.62,53.54,53.61,26200.0,43.8302,43.8711,43.8056,43.8629,26200.0
2015-03-26 12:00:00,53.6,53.64,53.58,53.64,23300.0,43.8547,43.8875,43.8384,43.8875,23300.0
2015-03-26 12:10:00,53.63,53.69,53.59,53.6,24600.0,43.8793,43.9284,43.8466,43.8547,24600.0
2015-03-26 12:20:00,53.6,53.61,53.52,53.56,20800.0,43.8547,43.8629,43.7893,43.822,20800.0
2015-03-26 12:30:00,53.56,53.58,53.53,53.57,23900.0,43.822,43.8384,43.7975,43.8302,23900.0
2015-03-26 12:40:00,53.57,53.58,53.52,53.58,17200.0,43.8302,43.8384,43.7893,43.8384,17200.0
2015-03-26 12:50:00,53.59,53.6,53.56,53.59,26700.0,43.8466,43.8547,43.822,43.8466,26700.0
2015-03-26 13:00:00,53.59,53.59,53.51,53.52,28200.0,43.8466,43.8466,43.7811,43.7893,28200.0
2015-03-26 13:10:00,53.52,53.52,53.4,53.45,29900.0,43.7893,43.7893,43.6911,43.732,29900.0
2015-03-26 13:20:00,53.46,53.51,53.44,53.51,16300.0,43.7402,43.7811,43.7238,43.7811,16300.0
2015-03-26 13:30:00,53.5,53.54,53.48,53.51,24500.0,43.7729,43.8056,43.7566,43.7811,24500.0
2015-03-26 13:40:00,53.51,53.59,53.5,53.53,34100.0,43.7811,43.8466,43.7729,43.7975,34100.0
2015-03-26 13:50:00,53.53,53.62,53.53,53.6,16900.0,43.7975,43.8711,43.7975,43.8547,16900.0
2015-03-26 14:00:00,53.6,53.66,53.59,53.61,27300.0,43.8547,43.9038,43.8466,43.8629,27300.0
2015-03-26 14:10:00,53.6,53.62,53.52,53.58,24600.0,43.8547,43.8711,43.7893,43.8384,24600.0
2015-03-26 14:20:00,53.57,53.59,53.52,53.53,14700.0,43.8302,43.8466,43.7893,43.7975,14700.0
2015-03-26 14:30:00,53.51,53.57,53.51,53.57,12900.0,43.7811,43.8302,43.7811,43.8302,12900.0
2015-03-26 14:40:00,53.57,53.58,53.51,53.52,29300.0,43.8302,43.8384,43.7811,43.7893,29300.0
2015-03-26 14:50:00,53.51,53.51,53.43,53.43,37000.0,43.7811,43.7811,43.7156,43.7156,37000.0
2015-03-26 15:00:00,53.43,53.48,53.4,53.47,37000.0,43.7156,43.7566,43.6911,43.7484,37000.0
2015-03-26 15:10:00,53.47,53.5,53.44,53.45,27100.0,43.7484,43.7729,43.7238,43.732,27100.0
2015-03-26 15:20:00,53.44,53.49,53.43,53.48,31900.0,43.7238,43.7647,43.7156,43.7566,31900.0
2015-03-26 15:30:00,53.47,53.55,53.46,53.5,33400.0,43.7484,43.8138,43.7402,43.7729,33400.0
2015-03-26 15:40:00,53.49,53.51,53.45,53.48,52900.0,43.7647,43.7811,43.732,43.7566,52900.0
2015-03-26 15:50:00,53.47,53.48,53.39,53.41,133000.0,43.7484,43.7566,43.6829,43.6993,133000.0
2015-03-27 09:30:00,53.38,53.66,53.38,53.55,47200.0,43.6747,43.9038,43.6747,43.8138,47200.0
2015-03-27 09:40:00,53.5,53.62,53.5,53.54,12500.0,43.7729,43.8711,43.7729,43.8056,12500.0
2015-03-27 09:50:00,53.54,53.66,53.52,53.64,11400.0,43.8056,43.9038,43.7893,43.8875,11400.0
2015-03-27 10:00:00,53.63,53.64,53.55,53.58,49500.0,43.8793,43.8875,43.8138,43.8384,49500.0
2015-03-27 10:10:00,53.57,53.57,53.45,53.48,39900.0,43.8302,43.8302,43.732,43.7566,39900.0
2015-03-27 10:20:00,53.5,53.6,53.5,53.58,15900.0,43.7729,43.8547,43.7729,43.8384,15900.0
2015-03-27 10:30:00,53.58,53.58,53.47,53.54,14900.0,43.8384,43.8384,43.7484,43.8056,14900.0
2015-03-27 10:40:00,53.56,53.59,53.54,53.57,18400.0,43.822,43.8466,43.8056,43.8302,18400.0
2015-03-27 10:50:00,53.57,53.63,53.56,53.62,11800.0,43.8302,43.8793,43.822,43.8711,11800.0
2015-03-27 11:00:00,53.61,53.64,53.58,53.63,13700.0,43.8629,43.8875,43.8384,43.8793,13700.0
2015-03-27 11:10:00,53.63,53.7,53.6,53.63,17500.0,43.8793,43.9366,43.8547,43.8793,17500.0
2015-03-27 11:20:00,53.63,53.64,53.55,53.59,14900.0,43.8793,43.8875,43.8138,43.8466,14900.0
2015-03-27 11:30:00,53.58,53.59,53.55,53.55,56000.0,43.8384,43.8466,43.8138,43.8138,56000.0
2015-03-27 11:40:00,53.55,53.57,53.54,53.56,19200.0,43.8138,43.8302,43.8056,43.822,19200.0
2015-03-27 11:50:00,53.56,53.58,53.5,53.55,18700.0,43.822,43.8384,43.7729,43.8138,18700.0
2015-03-27 12:00:00,53.55,53.59,53.52,53.57,16400.0,43.8138,43.8466,43.7893,43.8302,16400.0
2015-03-27 12:10:00,53.58,53.59,53.56,53.59,8100.0,43.8384,43.8466,43.822,43.8466,8100.0
2015-03-27 12:20:00,53.58,53.61,53.53,53.55,15700.0,43.8384,43.8629,43.7975,43.8138,15700.0
2015-03-27 12:30:00,53.56,53.61,53.55,53.6,21700.0,43.822,43.8629,43.8138,43.8547,21700.0
2015-03-27 12:40:00,53.61,53.62,53.54,53.55,18500.0,43.8629,43.8711,43.8056,43.8138,18500.0
2015-03-27 12:50:00,53.55,53.61,53.55,53.6,16800.0,43.8138,43.8629,43.8138,43.8547,16800.0
2015-03-27 13:00:00,53.6,53.6,53.57,53.58,12000.0,43.8547,43.8547,43.8302,43.8384,12000.0
2015-03-27 13:10:00,53.58,53.61,53.57,53.58,29200.0,43.8384,43.8629,43.8302,43.8384,29200.0
2015-03-27 13:20:00,53.58,53.61,53.56,53.59,18100.0,43.8384,43.8629,43.822,43.8466,18100.0
2015-03-27 13:30:00,53.59,53.6,53.58,53.58,13900.0,43.8466,43.8547,43.8384,43.8384,13900.0
2015-03-27 13:40:00,53.59,53.61,53.57,53.58,16200.0,43.8466,43.8629,43.8302,43.8384,16200.0
2015-03-27 13:50:00,53.58,53.65,53.58,53.59,31000.0,43.8384,43.8956,43.8384,43.8466,31000.0
2015-03-27 14:00:00,53.6,53.6,53.57,53.59,13600.0,43.8547,43.8547,43.8302,43.8466,13600.0
2015-03-27 14:10:00,53.59,53.6,53.55,53.56,25400.0,43.8466,43.8547,43.8138,43.822,25400.0
2015-03-27 14:20:00,53.56,53.59,53.54,53.57,13300.0,43.822,43.8466,43.8056,43.8302,13300.0
2015-03-27 14:30:00,53.56,53.58,53.53,53.53,16700.0,43.822,43.8384,43.7975,43.7975,16700.0
2015-03-27 14:40:00,53.52,53.54,53.5,53.53,17500.0,43.7893,43.8056,43.7729,43.7975,17500.0
2015-03-27 14:50:00,53.53,53.57,53.52,53.55,31300.0,43.7975,43.8302,43.7893,43.8138,31300.0
2015-03-27 15:00:00,53.56,53.59,53.54,53.55,20600.0,43.822,43.8466,43.8056,43.8138,20600.0
2015-03-27 15:10:00,53.55,53.56,53.49,53.51,23400.0,43.8138,43.822,43.7647,43.7811,23400.0
2015-03-27 15:20:00,53.51,53.53,53.5,53.52,17500.0,43.7811,43.7975,43.7729,43.7893,17500.0
2015-03-27 15:30:00,53.52,53.57,53.5,53.55,65900.0,43.7893,43.8302,43.7729,43.8138,65900.0
2015-03-27 15:40:00,53.54,53.56,53.47,53.48,71600.0,43.8056,43.822,43.7484,43.7566,71600.0
2015-03-27 15:50:00,53.48,53.53,53.39,53.39,341900.0,43.7566,43.7975,43.6829,43.6829,341900.0
2015-03-30 09:30:00,53.56,53.72,53.53,53.63,51600.0,43.822,43.9529,43.7975,43.8793,51600.0
2015-03-30 09:40:00,53.67,53.84,53.66,53.78,35900.0,43.912,44.0511,43.9038,44.002,35900.0
2015-03-30 09:50:00,53.78,53.8,53.62,53.71,24100.0,44.002,44.0184,43.8711,43.9447,24100.0
2015-03-30 10:00:00,53.72,53.79,53.69,53.77,40700.0,43.9529,44.0102,43.9284,43.9938,40700.0
2015-03-30 10:10:00,53.77,53.79,53.74,53.75,29400.0,43.9938,44.0102,43.9693,43.9775,29400.0
2015-03-30 10:20:00,53.75,53.75,53.66,53.74,31700.0,43.9775,43.9775,43.9038,43.9693,31700.0
2015-03-30 10:30:00,53.73,53.77,53.7,53.71,37400.0,43.9611,43.9938,43.9366,43.9447,37400.0
2015-03-30 10:40:00,53.71,53.71,53.65,53.68,34100.0,43.9447,43.9447,43.8956,43.9202,34100.0
2015-03-30 10:50:00,53.67,53.72,53.67,53.72,35700.0,43.912,43.9529,43.912,43.9529,35700.0
2015-03-30 11:00:00,53.72,53.77,53.69,53.75,65700.0,43.9529,43.9938,43.9284,43.9775,65700.0
2015-03-30 11:10:00,53.75,53.85,53.74,53.85,42000.0,43.9775,44.0593,43.9693,44.0593,42000.0
2015-03-30 11:20:00,53.85,53.92,53.84,53.89,65100.0,44.0593,44.1166,44.0511,44.092,65100.0
2015-03-30 11:30:00,53.89,53.93,53.88,53.93,25700.0,44.092,44.1247,44.0838,44.1247,25700.0
2015-03-30 11:40:00,53.92,53.96,53.92,53.95,28300.0,44.1166,44.1493,44.1166,44.1411,28300.0
2015-03-30 11:50:00,53.96,53.96,53.89,53.94,17800.0,44.1493,44.1493,44.092,44.1329,17800.0
2015-03-30 12:00:00,53.94,53.99,53.93,53.97,14300.0,44.1329,44.1738,44.1247,44.1575,14300.0
2015-03-30 12:10:00,53.97,54.07,53.97,54.05,38700.0,44.1575,44.2393,44.1575,44.2229,38700.0
2015-03-30 12:20:00,54.04,54.05,53.98,53.99,17400.0,44.2147,44.2229,44.1656,44.1738,17400.0
2015-03-30 12:30:00,54.0,54.07,53.99,54.06,24000.0,44.182,44.2393,44.1738,44.2311,24000.0
2015-03-30 12:40:00,54.06,54.06,54.02,54.03,17200.0,44.2311,44.2311,44.1984,44.2066,17200.0
2015-03-30 12:50:00,54.03,54.04,54.01,54.02,16700.0,44.2066,44.2147,44.1902,44.1984,16700.0
2015-03-30 13:00:00,54.01,54.1,54.01,54.09,21300.0,44.1902,44.2638,44.1902,44.2556,21300.0
2015-03-30 13:10:00,54.08,54.12,54.05,54.12,18900.0,44.2475,44.2802,44.2229,44.2802,18900.0
2015-03-30 13:20:00,54.11,54.18,54.11,54.15,29900.0,44.272,44.3293,44.272,44.3047,29900.0
2015-03-30 13:30:00,54.15,54.22,54.13,54.21,20600.0,44.3047,44.362,44.2884,44.3538,20600.0
2015-03-30 13:40:00,54.2,54.21,54.18,54.19,16500.0,44.3456,44.3538,44.3293,44.3375,16500.0
2015-03-30 13:50:00,54.18,54.21,54.17,54.21,14000.0,44.3293,44.3538,44.3211,44.3538,14000.0
2015-03-30 14:00:00,54.22,54.23,54.14,54.14,54400.0,44.362,44.3702,44.2966,44.2966,54400.0
2015-03-30 14:10:00,54.14,54.18,54.13,54.18,51700.0,44.2966,44.3293,44.2884,44.3293,51700.0
2015-03-30 14:20:00,54.16,54.19,54.11,54.15,37100.0,44.3129,44.3375,44.272,44.3047,37100.0
2015-03-30 14:30:00,54.15,54.16,54.13,54.16,11300.0,44.3047,44.3129,44.2884,44.3129,11300.0
2015-03-30 14:40:00,54.15,54.16,54.11,54.13,28900.0,44.3047,44.3129,44.272,44.2884,28900.0
2015-03-30 14:50:00,54.14,54.15,54.12,54.13,20300.0,44.2966,44.3047,44.2802,44.2884,20300.0
2015-03-30 15:00:00,54.13,54.14,54.13,54.14,16300.0,44.2884,44.2966,44.2884,44.2966,16300.0
2015-03-30 15:10:00,54.14,54.14,54.07,54.09,37000.0,44.2966,44.2966,44.2393,44.2556,37000.0
2015-03-30 15:20:00,54.1,54.1,54.05,54.07,23200.0,44.2638,44.2638,44.2229,44.2393,23200.0
2015-03-30 15:30:00,54.06,54.13,54.04,54.12,24000.0,44.2311,44.2884,44.2147,44.2802,24000.0
2015-03-30 15:40:00,54.11,54.14,54.09,54.1,33800.0,44.272,44.2966,44.2556,44.2638,33800.0
2015-03-30 15:50:00,54.09,54.1,53.98,53.99,143400.0,44.2556,44.2638,44.1656,44.1738,143400.0
2015-03-31 09:30:00,53.88,53.98,53.83,53.92,44400.0,44.0838,44.1656,44.0429,44.1166,44400.0
2015-03-31 09:40:00,53.92,53.98,53.82,53.98,23100.0,44.1166,44.1656,44.0347,44.1656,23100.0
2015-03-31 09:50:00,53.97,54.11,53.93,54.02,45200.0,44.1575,44.272,44.1247,44.1984,45200.0
2015-03-31 10:00:00,54.0,54.16,53.98,54.16,46900.0,44.182,44.3129,44.1656,44.3129,46900.0
2015-03-31 10:10:00,54.16,54.17,54.06,54.13,39700.0,44.3129,44.3211,44.2311,44.2884,39700.0
2015-03-31 10:20:00,54.13,54.26,54.13,54.2,30500.0,44.2884,44.3947,44.2884,44.3456,30500.0
2015-03-31 10:30:00,54.2,54.29,54.18,54.27,36100.0,44.3456,44.4193,44.3293,44.4029,36100.0
2015-03-31 10:40:00,54.26,54.27,54.17,54.19,69000.0,44.3947,44.4029,44.3211,44.3375,69000.0
2015-03-31 10:50:00,54.19,54.21,54.16,54.2,36900.0,44.3375,44.3538,44.3129,44.3456,36900.0
2015-03-31 11:00:00,54.2,54.24,54.19,54.23,50500.0,44.3456,44.3784,44.3375,44.3702,50500.0
2015-03-31 11:10:00,54.23,54.28,54.23,54.25,26400.0,44.3702,44.4111,44.3702,44.3866,26400.0
2015-03-31 11:20:00,54.25,54.28,54.25,54.25,33100.0,44.3866,44.4111,44.3866,44.3866,33100.0
2015-03-31 11:30:00,54.26,54.26,54.17,54.21,24500.0,44.3947,44.3947,44.3211,44.3538,24500.0
2015-03-31 11:40:00,54.2,54.27,54.19,54.26,19100.0,44.3456,44.4029,44.3375,44.3947,19100.0
2015-03-31 11:50:00,54.27,54.29,54.21,54.25,37400.0,44.4029,44.4193,44.3538,44.3866,37400.0
2015-03-31 12:00:00,54.25,54.28,54.23,54.27,38000.0,44.3866,44.4111,44.3702,44.4029,38000.0
2015-03-31 12:10:00,54.27,54.3,54.24,54.27,19900.0,44.4029,44.4275,44.3784,44.4029,19900.0
2015-03-31 12:20:00,54.27,54.34,54.27,54.34,29700.0,44.4029,44.4602,44.4029,44.4602,29700.0
2015-03-31 12:30:00,54.34,54.39,54.32,54.39,25500.0,44.4602,44.5011,44.4438,44.5011,25500.0
2015-03-31 12:40:00,54.39,54.39,54.35,54.37,15700.0,44.5011,44.5011,44.4684,44.4847,15700.0
2015-03-31 12:50:00,54.37,54.37,54.29,54.3,15000.0,44.4847,44.4847,44.4193,44.4275,15000.0
2015-03-31 13:00:00,54.3,54.32,54.3,54.3,13300.0,44.4275,44.4438,44.4275,44.4275,13300.0
2015-03-31 13:10:00,54.3,54.33,54.3,54.33,13800.0,44.4275,44.452,44.4275,44.452,13800.0
2015-03-31 13:20:00,54.32,54.33,54.3,54.3,16100.0,44.4438,44.452,44.4275,44.4275,16100.0
2015-03-31 13:30:00,54.31,54.34,54.3,54.3,25900.0,44.4356,44.4602,44.4275,44.4275,25900.0
2015-03-31 13:40:00,54.3,54.4,54.3,54.33,26200.0,44.4275,44.5093,44.4275,44.452,26200.0
2015-03-31 13:50:00,54.33,54.34,54.3,54.34,15800.0,44.452,44.4602,44.4275,44.4602,15800.0
2015-03-31 14:00:00,54.33,54.34,54.31,54.31,13300.0,44.452,44.4602,44.4356,44.4356,13300.0
2015-03-31 14:10:00,54.32,54.35,54.3,54.3,29200.0,44.4438,44.4684,44.4275,44.4275,29200.0
2015-03-31 14:20:00,54.3,54.33,54.26,54.3,35800.0,44.4275,44.452,44.3947,44.4275,35800.0
2015-03-31 14:30:00,54.3,54.34,54.3,54.33,27900.0,44.4275,44.4602,44.4275,44.452,27900.0
2015-03-31 14:40:00,54.34,54.35,54.3,54.35,25700.0,44.4602,44.4684,44.4275,44.4684,25700.0
2015-03-31 14:50:00,54.36,54.38,54.35,54.37,21900.0,44.4766,44.4929,44.4684,44.4847,21900.0
2015-03-31 15:00:00,54.37,54.38,54.3,54.3,34300.0,44.4847,44.4929,44.4275,44.4275,34300.0
2015-03-31 15:10:00,54.3,54.32,54.22,54.3,106900.0,44.4275,44.4438,44.362,44.4275,106900.0
2015-03-31 15:20:00,54.3,54.31,54.25,54.3,61400.0,44.4275,44.4356,44.3866,44.4275,61400.0
2015-03-31 15:30:00,54.3,54.33,54.29,54.31,43400.0,44.4275,44.452,44.4193,44.4356,43400.0
2015-03-31 15:40:00,54.3,54.32,54.25,54.3,91100.0,44.4275,44.4438,44.3866,44.4275,91100.0
2015-03-31 15:50:00,54.31,54.32,54.22,54.24,279700.0,44.4356,44.4438,44.362,44.3784,279700.0
2015-04-01 09:30:00,54.25,54.38,54.1,54.1,78600.0,44.3866,44.4929,44.2638,44.2638,78600.0
2015-04-01 09:40:00,54.1,54.11,53.88,53.9,24100.0,44.2638,44.272,44.0838,44.1002,24100.0
2015-04-01 09:50:00,53.89,53.92,53.83,53.89,20200.0,44.092,44.1166,44.0429,44.092,20200.0
2015-04-01 10:00:00,53.89,54.01,53.87,53.95,17600.0,44.092,44.1902,44.0756,44.1411,17600.0
2015-04-01 10:10:00,53.94,53.95,53.87,53.89,17000.0,44.1329,44.1411,44.0756,44.092,17000.0
2015-04-01 10:20:00,53.89,53.94,53.89,53.94,16800.0,44.092,44.1329,44.092,44.1329,16800.0
2015-04-01 10:30:00,53.94,53.97,53.87,53.9,15500.0,44.1329,44.1575,44.0756,44.1002,15500.0
2015-04-01 10:40:00,53.9,53.94,53.89,53.93,25100.0,44.1002,44.1329,44.092,44.1247,25100.0
2015-04-01 10:50:00,53.93,54.01,53.92,53.99,38200.0,44.1247,44.1902,44.1166,44.1738,38200.0
2015-04-01 11:00:00,54.0,54.03,53.96,54.03,28400.0,44.182,44.2066,44.1493,44.2066,28400.0
2015-04-01 11:10:00,54.04,54.1,54.02,54.08,26200.0,44.2147,44.2638,44.1984,44.2475,26200.0
2015-04-01 11:20:00,54.08,54.08,53.94,53.97,36300.0,44.2475,44.2475,44.1329,44.1575,36300.0
2015-04-01 11:30:00,53.97,54.02,53.96,54.01,34300.0,44.1575,44.1984,44.1493,44.1902,34300.0
2015-04-01 11:40:00,54.01,54.06,54.0,54.01,86900.0,44.1902,44.2311,44.182,44.1902,86900.0
2015-04-01 11:50:00,54.01,54.02,53.92,53.92,25200.0,44.1902,44.1984,44.1166,44.1166,25200.0
2015-04-01 12:00:00,53.92,53.92,53.87,53.89,26300.0,44.1166,44.1166,44.0756,44.092,26300.0
2015-04-01 12:10:00,53.89,53.9,53.81,53.82,29600.0,44.092,44.1002,44.0266,44.0347,29600.0
2015-04-01 12:20:00,53.81,53.81,53.75,53.77,20800.0,44.0266,44.0266,43.9775,43.9938,20800.0
2015-04-01 12:30:00,53.76,53.76,53.69,53.76,39400.0,43.9856,43.9856,43.9284,43.9856,39400.0
2015-04-01 12:40:00,53.75,53.82,53.74,53.82,20600.0,43.9775,44.0347,43.9693,44.0347,20600.0
2015-04-01 12:50:00,53.81,53.86,53.81,53.84,27800.0,44.0266,44.0675,44.0266,44.0511,27800.0
2015-04-01 13:00:00,53.83,53.86,53.76,53.77,30300.0,44.0429,44.0675,43.9856,43.9938,30300.0
2015-04-01 13:10:00,53.77,53.83,53.76,53.77,37800.0,43.9938,44.0429,43.9856,43.9938,37800.0
2015-04-01 13:20:00,53.77,53.78,53.75,53.76,37000.0,43.9938,44.002,43.9775,43.9856,37000.0
2015-04-01 13:30:00,53.77,53.79,53.74,53.76,120900.0,43.9938,44.0102,43.9693,43.9856,120900.0
2015-04-01 13:40:00,53.76,53.84,53.75,53.83,46700.0,43.9856,44.0511,43.9775,44.0429,46700.0
2015-04-01 13:50:00,53.83,53.87,53.75,53.82,79400.0,44.0429,44.0756,43.9775,44.0347,79400.0
2015-04-01 14:00:00,53.82,53.86,53.82,53.85,34900.0,44.0347,44.0675,44.0347,44.0593,34900.0
2015-04-01 14:10:00,53.85,53.85,53.71,53.73,47900.0,44.0593,44.0593,43.9447,43.9611,47900.0
2015-04-01 14:20:00,53.72,53.75,53.7,53.73,21400.0,43.9529,43.9775,43.9366,43.9611,21400.0
2015-04-01 14:30:00,53.72,53.77,53.7,53.75,29000.0,43.9529,43.9938,43.9366,43.9775,29000.0
2015-04-01 14:40:00,53.74,53.78,53.74,53.77,67000.0,43.9693,44.002,43.9693,43.9938,67000.0
2015-04-01 14:50:00,53.77,53.78,53.74,53.76,25700.0,43.9938,44.002,43.9693,43.9856,25700.0
2015-04-01 15:00:00,53.76,53.76,53.64,53.64,47300.0,43.9856,43.9856,43.8875,43.8875,47300.0
2015-04-01 15:10:00,53.64,53.7,53.62,53.69,50300.0,43.8875,43.9366,43.8711,43.9284,50300.0
2015-04-01 15:20:00,53.7,53.73,53.69,53.71,28900.0,43.9366,43.9611,43.9284,43.9447,28900.0
2015-04-01 15:30:00,53.7,53.79,53.66,53.66,120300.0,43.9366,44.0102,43.9038,43.9038,120300.0
2015-04-01 15:40:00,53.66,53.68,53.57,53.65,77600.0,43.9038,43.9202,43.8302,43.8956,77600.0
2015-04-01 15:50:00,53.65,53.67,53.61,53.66,137600.0,43.8956,43.912,43.8629,43.9038,137600.0
2015-04-02 09:30:00,53.69,53.87,53.66,53.73,50900.0,43.9284,44.0756,43.9038,43.9611,50900.0
2015-04-02 09:40:00,53.72,53.82,53.7,53.82,31400.0,43.9529,44.0347,43.9366,44.0347,31400.0
2015-04-02 09:50:00,53.82,53.9,53.79,53.88,25400.0,44.0347,44.1002,44.0102,44.0838,25400.0
2015-04-02 10:00:00,53.88,53.91,53.82,53.83,38600.0,44.0838,44.1084,44.0347,44.0429,38600.0
2015-04-02 10:10:00,53.83,53.84,53.75,53.76,26400.0,44.0429,44.0511,43.9775,43.9856,26400.0
2015-04-02 10:20:00,53.75,53.77,53.72,53.75,25300.0,43.9775,43.9938,43.9529,43.9775,25300.0
2015-04-02 10:30:00,53.74,53.82,53.72,53.77,18800.0,43.9693,44.0347,43.9529,43.9938,18800.0
2015-04-02 10:40:00,53.77,53.78,53.71,53.75,11200.0,43.9938,44.002,43.9447,43.9775,11200.0
2015-04-02 10:50:00,53.75,53.81,53.74,53.8,24300.0,43.9775,44.0266,43.9693,44.0184,24300.0
2015-04-02 11:00:00,53.79,53.82,53.78,53.79,48800.0,44.0102,44.0347,44.002,44.0102,48800.0
2015-04-02 11:10:00,53.8,53.82,53.79,53.8,34100.0,44.0184,44.0347,44.0102,44.0184,34100.0
2015-04-02 11:20:00,53.8,53.82,53.79,53.82,41000.0,44.0184,44.0347,44.0102,44.0347,41000.0
2015-04-02 11:30:00,53.83,53.83,53.8,53.81,30600.0,44.0429,44.0429,44.0184,44.0266,30600.0
2015-04-02 11:40:00,53.81,53.82,53.77,53.79,8500.0,44.0266,44.0347,43.9938,44.0102,8500.0
2015-04-02 11:50:00,53.79,53.81,53.75,53.78,10900.0,44.0102,44.0266,43.9775,44.002,10900.0
2015-04-02 12:00:00,53.77,53.77,53.71,53.76,12600.0,43.9938,43.9938,43.9447,43.9856,12600.0
2015-04-02 12:10:00,53.76,53.78,53.74,53.78,9000.0,43.9856,44.002,43.9693,44.002,9000.0
2015-04-02 12:20:00,53.79,53.79,53.76,53.78,7600.0,44.0102,44.0102,43.9856,44.002,7600.0
2015-04-02 12:30:00,53.79,53.83,53.77,53.83,11100.0,44.0102,44.0429,43.9938,44.0429,11100.0
2015-04-02 12:40:00,53.83,53.89,53.83,53.88,8800.0,44.0429,44.092,44.0429,44.0838,8800.0
2015-04-02 12:50:00,53.88,53.9,53.86,53.89,12700.0,44.0838,44.1002,44.0675,44.092,12700.0
2015-04-02 13:00:00,53.89,53.9,53.86,53.89,16800.0,44.092,44.1002,44.0675,44.092,16800.0
2015-04-02 13:10:00,53.88,53.91,53.88,53.9,28700.0,44.0838,44.1084,44.0838,44.1002,28700.0
2015-04-02 13:20:00,53.9,53.91,53.82,53.83,29500.0,44.1002,44.1084,44.0347,44.0429,29500.0
2015-04-02 13:30:00,53.84,53.92,53.83,53.92,14600.0,44.0511,44.1166,44.0429,44.1166,14600.0
2015-04-02 13:40:00,53.92,53.92,53.87,53.89,13400.0,44.1166,44.1166,44.0756,44.092,13400.0
2015-04-02 13:50:00,53.88,53.9,53.88,53.9,13300.0,44.0838,44.1002,44.0838,44.1002,13300.0
2015-04-02 14:00:00,53.9,53.92,53.89,53.89,19600.0,44.1002,44.1166,44.092,44.092,19600.0
2015-04-02 14:10:00,53.9,54.0,53.89,53.98,37400.0,44.1002,44.182,44.092,44.1656,37400.0
2015-04-02 14:20:00,53.97,53.98,53.89,53.89,33600.0,44.1575,44.1656,44.092,44.092,33600.0
2015-04-02 14:30:00,53.89,53.91,53.87,53.88,20400.0,44.092,44.1084,44.0756,44.0838,20400.0
2015-04-02 14:40:00,53.87,53.9,53.83,53.9,8100.0,44.0756,44.1002,44.0429,44.1002,8100.0
2015-04-02 14:50:00,53.9,53.91,53.88,53.9,26700.0,44.1002,44.1084,44.0838,44.1002,26700.0
2015-04-02 15:00:00,53.9,53.9,53.86,53.86,8700.0,44.1002,44.1002,44.0675,44.0675,8700.0
2015-04-02 15:10:00,53.87,53.87,53.81,53.81,19100.0,44.0756,44.0756,44.0266,44.0266,19100.0
2015-04-02 15:20:00,53.81,53.85,53.8,53.85,17600.0,44.0266,44.0593,44.0184,44.0593,17600.0
2015-04-02 15:30:00,53.85,53.94,53.83,53.93,30800.0,44.0593,44.1329,44.0429,44.1247,30800.0
2015-04-02 15:40:00,53.93,53.98,53.88,53.98,91800.0,44.1247,44.1656,44.0838,44.1656,91800.0
2015-04-02 15:50:00,53.97,53.97,53.89,53.9,105600.0,44.1575,44.1575,44.092,44.1002,105600.0
2015-04-06 09:30:00,53.89,53.91,53.75,53.91,53600.0,44.092,44.1084,43.9775,44.1084,53600.0
2015-04-06 09:40:00,53.91,54.2,53.9,54.18,9400.0,44.1084,44.3456,44.1002,44.3293,9400.0
2015-04-06 09:50:00,54.2,54.2,54.09,54.12,26700.0,44.3456,44.3456,44.2556,44.2802,26700.0
2015-04-06 10:00:00,54.12,54.18,54.1,54.12,42200.0,44.2802,44.3293,44.2638,44.2802,42200.0
2015-04-06 10:10:00,54.13,54.16,54.08,54.1,38900.0,44.2884,44.3129,44.2475,44.2638,38900.0
2015-04-06 10:20:00,54.1,54.2,54.09,54.19,45300.0,44.2638,44.3456,44.2556,44.3375,45300.0
2015-04-06 10:30:00,54.19,54.33,54.17,54.3,50500.0,44.3375,44.452,44.3211,44.4275,50500.0
2015-04-06 10:40:00,54.31,54.4,54.31,54.35,19200.0,44.4356,44.5093,44.4356,44.4684,19200.0
2015-04-06 10:50:00,54.36,54.38,54.32,54.37,13500.0,44.4766,44.4929,44.4438,44.4847,13500.0
2015-04-06 11:00:00,54.37,54.44,54.37,54.41,14800.0,44.4847,44.542,44.4847,44.5175,14800.0
2015-04-06 11:10:00,54.41,54.45,54.38,54.44,15800.0,44.5175,44.5502,44.4929,44.542,15800.0
2015-04-06 11:20:00,54.44,54.47,54.41,54.42,16300.0,44.542,44.5666,44.5175,44.5256,16300.0
2015-04-06 11:30:00,54.43,54.49,54.43,54.48,11900.0,44.5338,44.5829,44.5338,44.5747,11900.0
2015-04-06 11:40:00,54.48,54.5,54.45,54.48,13500.0,44.5747,44.5911,44.5502,44.5747,13500.0
2015-04-06 11:50:00,54.48,54.5,54.47,54.5,18000.0,44.5747,44.5911,44.5666,44.5911,18000.0
2015-04-06 12:00:00,54.49,54.52,54.47,54.51,21600.0,44.5829,44.6075,44.5666,44.5993,21600.0
2015-04-06 12:10:00,54.51,54.58,54.51,54.58,14600.0,44.5993,44.6566,44.5993,44.6566,14600.0
2015-04-06 12:20:00,54.58,54.64,54.57,54.61,20900.0,44.6566,44.7056,44.6484,44.6811,20900.0
2015-04-06 12:30:00,54.61,54.63,54.58,54.61,10600.0,44.6811,44.6975,44.6566,44.6811,10600.0
2015-04-06 12:40:00,54.61,54.62,54.54,54.6,21200.0,44.6811,44.6893,44.6238,44.6729,21200.0
2015-04-06 12:50:00,54.62,54.65,54.6,54.64,14100.0,44.6893,44.7138,44.6729,44.7056,14100.0
2015-04-06 13:00:00,54.65,54.7,54.63,54.67,15600.0,44.7138,44.7547,44.6975,44.7302,15600.0
2015-04-06 13:10:00,54.66,54.67,54.6,54.67,16800.0,44.722,44.7302,44.6729,44.7302,16800.0
2015-04-06 13:20:00,54.67,54.71,54.64,54.66,12800.0,44.7302,44.7629,44.7056,44.722,12800.0
2015-04-06 13:30:00,54.66,54.7,54.58,54.58,14000.0,44.722,44.7547,44.6566,44.6566,14000.0
2015-04-06 13:40:00,54.58,54.61,54.56,54.59,16500.0,44.6566,44.6811,44.6402,44.6647,16500.0
2015-04-06 13:50:00,54.58,54.63,54.58,54.63,10200.0,44.6566,44.6975,44.6566,44.6975,10200.0
2015-04-06 14:00:00,54.64,54.65,54.58,54.59,13200.0,44.7056,44.7138,44.6566,44.6647,13200.0
2015-04-06 14:10:00,54.59,54.6,54.56,54.59,19900.0,44.6647,44.6729,44.6402,44.6647,19900.0
2015-04-06 14:20:00,54.59,54.59,54.57,54.57,21200.0,44.6647,44.6647,44.6484,44.6484,21200.0
2015-04-06 14:30:00,54.58,54.72,54.57,54.71,62000.0,44.6566,44.7711,44.6484,44.7629,62000.0
2015-04-06 14:40:00,54.7,54.73,54.7,54.73,24400.0,44.7547,44.7793,44.7547,44.7793,24400.0
2015-04-06 14:50:00,54.72,54.73,54.66,54.67,36300.0,44.7711,44.7793,44.722,44.7302,36300.0
2015-04-06 15:00:00,54.66,54.67,54.58,54.58,42200.0,44.722,44.7302,44.6566,44.6566,42200.0
2015-04-06 15:10:00,54.59,54.59,54.56,54.57,17600.0,44.6647,44.6647,44.6402,44.6484,17600.0
2015-04-06 15:20:00,54.58,54.6,54.57,54.58,31100.0,44.6566,44.6729,44.6484,44.6566,31100.0
2015-04-06 15:30:00,54.58,54.6,54.58,54.59,25500.0,44.6566,44.6729,44.6566,44.6647,25500.0
2015-04-06 15:40:00,54.59,54.59,54.41,54.41,111200.0,44.6647,44.6647,44.5175,44.5175,111200.0
2015-04-06 15:50:00,54.42,54.58,54.41,54.53,345500.0,44.5256,44.6566,44.5175,44.6156,345500.0
2015-04-07 09:30:00,54.47,54.5,54.35,54.4,33100.0,44.5666,44.5911,44.4684,44.5093,33100.0
2015-04-07 09:40:00,54.42,54.5,54.38,54.47,8200.0,44.5256,44.5911,44.4929,44.5666,8200.0
2015-04-07 09:50:00,54.46,54.48,54.35,54.35,12600.0,44.5584,44.5747,44.4684,44.4684,12600.0
2015-04-07 10:00:00,54.35,54.41,54.35,54.41,21200.0,44.4684,44.5175,44.4684,44.5175,21200.0
2015-04-07 10:10:00,54.4,54.55,54.39,54.53,17800.0,44.5093,44.632,44.5011,44.6156,17800.0
2015-04-07 10:20:00,54.55,54.58,54.49,54.49,12700.0,44.632,44.6566,44.5829,44.5829,12700.0
2015-04-07 10:30:00,54.5,54.61,54.5,54.58,16800.0,44.5911,44.6811,44.5911,44.6566,16800.0
2015-04-07 10:40:00,54.59,54.65,54.53,54.6,22600.0,44.6647,44.7138,44.6156,44.6729,22600.0
2015-04-07 10:50:00,54.59,54.63,54.56,54.62,35800.0,44.6647,44.6975,44.6402,44.6893,35800.0
2015-04-07 11:00:00,54.62,54.63,54.59,54.63,25700.0,44.6893,44.6975,44.6647,44.6975,25700.0
2015-04-07 11:10:00,54.62,54.64,54.56,54.57,98900.0,44.6893,44.7056,44.6402,44.6484,98900.0
2015-04-07 11:20:00,54.57,54.62,54.56,54.62,38800.0,44.6484,44.6893,44.6402,44.6893,38800.0
2015-04-07 11:30:00,54.62,54.65,54.61,54.65,20100.0,44.6893,44.7138,44.6811,44.7138,20100.0
2015-04-07 11:40:00,54.65,54.68,54.62,54.68,20000.0,44.7138,44.7384,44.6893,44.7384,20000.0
2015-04-07 11:50:00,54.68,54.7,54.65,54.68,13900.0,44.7384,44.7547,44.7138,44.7384,13900.0
2015-04-07 12:00:00,54.68,54.73,54.68,54.72,22100.0,44.7384,44.7793,44.7384,44.7711,22100.0
2015-04-07 12:10:00,54.73,54.74,54.71,54.74,10100.0,44.7793,44.7875,44.7629,44.7875,10100.0
2015-04-07 12:20:00,54.74,54.8,54.74,54.79,21100.0,44.7875,44.8366,44.7875,44.8284,21100.0
2015-04-07 12:30:00,54.8,54.86,54.79,54.86,17300.0,44.8366,44.8856,44.8284,44.8856,17300.0
2015-04-07 12:40:00,54.85,54.85,54.73,54.74,31600.0,44.8775,44.8775,44.7793,44.7875,31600.0
2015-04-07 12:50:00,54.73,54.77,54.73,54.76,16000.0,44.7793,44.812,44.7793,44.8038,16000.0
2015-04-07 13:00:00,54.76,54.8,54.75,54.78,25900.0,44.8038,44.8366,44.7956,44.8202,25900.0
2015-04-07 13:10:00,54.78,54.82,54.77,54.82,20900.0,44.8202,44.8529,44.812,44.8529,20900.0
2015-04-07 13:20:00,54.82,54.82,54.78,54.8,16300.0,44.8529,44.8529,44.8202,44.8366,16300.0
2015-04-07 13:30:00,54.79,54.8,54.77,54.78,27100.0,44.8284,44.8366,44.812,44.8202,27100.0
2015-04-07 13:40:00,54.78,54.8,54.75,54.77,39800.0,44.8202,44.8366,44.7956,44.812,39800.0
2015-04-07 13:50:00,54.77,54.79,54.75,54.79,22800.0,44.812,44.8284,44.7956,44.8284,22800.0
2015-04-07 14:00:00,54.79,54.82,54.76,54.78,75400.0,44.8284,44.8529,44.8038,44.8202,75400.0
2015-04-07 14:10:00,54.77,54.84,54.77,54.79,76500.0,44.812,44.8693,44.812,44.8284,76500.0
2015-04-07 14:20:00,54.79,54.84,54.79,54.83,20100.0,44.8284,44.8693,44.8284,44.8611,20100.0
2015-04-07 14:30:00,54.84,54.85,54.8,54.85,36500.0,44.8693,44.8775,44.8366,44.8775,36500.0
2015-04-07 14:40:00,54.86,54.89,54.83,54.86,53000.0,44.8856,44.9102,44.8611,44.8856,53000.0
2015-04-07 14:50:00,54.85,54.86,54.8,54.8,25400.0,44.8775,44.8856,44.8366,44.8366,25400.0
2015-04-07 15:00:00,54.8,54.81,54.78,54.8,46300.0,44.8366,44.8447,44.8202,44.8366,46300.0
2015-04-07 15:10:00,54.79,54.81,54.78,54.8,31300.0,44.8284,44.8447,44.8202,44.8366,31300.0
2015-04-07 15:20:00,54.8,54.8,54.75,54.79,66300.0,44.8366,44.8366,44.7956,44.8284,66300.0
2015-04-07 15:30:00,54.79,54.8,54.7,54.71,82100.0,44.8284,44.8366,44.7547,44.7629,82100.0
2015-04-07 15:40:00,54.72,54.72,54.67,54.68,100300.0,44.7711,44.7711,44.7302,44.7384,100300.0
2015-04-07 15:50:00,54.68,54.76,54.66,54.75,389700.0,44.7384,44.8038,44.722,44.7956,389700.0
2015-04-08 09:30:00,54.76,55.09,54.76,54.99,78600.0,44.8038,45.0738,44.8038,44.992,78600.0
2015-04-08 09:40:00,55.0,55.0,54.78,54.79,31100.0,45.0002,45.0002,44.8202,44.8284,31100.0
2015-04-08 09:50:00,54.79,54.87,54.78,54.85,52800.0,44.8284,44.8938,44.8202,44.8775,52800.0
2015-04-08 10:00:00,54.86,54.9,54.69,54.76,271900.0,44.8856,44.9184,44.7466,44.8038,271900.0
2015-04-08 10:10:00,54.75,54.86,54.74,54.82,44700.0,44.7956,44.8856,44.7875,44.8529,44700.0
2015-04-08 10:20:00,54.83,54.83,54.77,54.79,30200.0,44.8611,44.8611,44.812,44.8284,30200.0
2015-04-08 10:30:00,54.78,54.84,54.76,54.81,38300.0,44.8202,44.8693,44.8038,44.8447,38300.0
2015-04-08 10:40:00,54.8,54.81,54.62,54.64,93000.0,44.8366,44.8447,44.6893,44.7056,93000.0
2015-04-08 10:50:00,54.64,54.7,54.64,54.65,31400.0,44.7056,44.7547,44.7056,44.7138,31400.0
2015-04-08 11:00:00,54.65,54.72,54.64,54.68,27900.0,44.7138,44.7711,44.7056,44.7384,27900.0
2015-04-08 11:10:00,54.69,54.75,54.68,54.74,24800.0,44.7466,44.7956,44.7384,44.7875,24800.0
2015-04-08 11:20:00,54.75,54.76,54.73,54.76,29000.0,44.7956,44.8038,44.7793,44.8038,29000.0
2015-04-08 11:30:00,54.76,54.78,54.73,54.74,33900.0,44.8038,44.8202,44.7793,44.7875,33900.0
2015-04-08 11:40:00,54.73,54.8,54.73,54.79,16300.0,44.7793,44.8366,44.7793,44.8284,16300.0
2015-04-08 11:50:00,54.8,54.8,54.7,54.73,19400.0,44.8366,44.8366,44.7547,44.7793,19400.0
2015-04-08 12:00:00,54.72,54.73,54.69,54.7,15400.0,44.7711,44.7793,44.7466,44.7547,15400.0
2015-04-08 12:10:00,54.71,54.78,54.7,54.77,38100.0,44.7629,44.8202,44.7547,44.812,38100.0
2015-04-08 12:20:00,54.78,54.79,54.72,54.74,55200.0,44.8202,44.8284,44.7711,44.7875,55200.0
2015-04-08 12:30:00,54.74,54.77,54.73,54.77,29500.0,44.7875,44.812,44.7793,44.812,29500.0
2015-04-08 12:40:00,54.77,54.79,54.76,54.78,11100.0,44.812,44.8284,44.8038,44.8202,11100.0
2015-04-08 12:50:00,54.78,54.79,54.72,54.72,16600.0,44.8202,44.8284,44.7711,44.7711,16600.0
2015-04-08 13:00:00,54.73,54.78,54.73,54.78,109800.0,44.7793,44.8202,44.7793,44.8202,109800.0
2015-04-08 13:10:00,54.79,54.83,54.75,54.76,300100.0,44.8284,44.8611,44.7956,44.8038,300100.0
2015-04-08 13:20:00,54.76,54.79,54.75,54.77,15400.0,44.8038,44.8284,44.7956,44.812,15400.0
2015-04-08 13:30:00,54.77,54.8,54.7,54.7,22700.0,44.812,44.8366,44.7547,44.7547,22700.0
2015-04-08 13:40:00,54.7,54.74,54.68,54.74,12100.0,44.7547,44.7875,44.7384,44.7875,12100.0
2015-04-08 13:50:00,54.73,54.75,54.7,54.7,35800.0,44.7793,44.7956,44.7547,44.7547,35800.0
2015-04-08 14:00:00,54.7,54.72,54.63,54.64,65700.0,44.7547,44.7711,44.6975,44.7056,65700.0
2015-04-08 14:10:00,54.64,54.74,54.64,54.7,144300.0,44.7056,44.7875,44.7056,44.7547,144300.0
2015-04-08 14:20:00,54.7,54.75,54.66,54.66,25800.0,44.7547,44.7956,44.722,44.722,25800.0
2015-04-08 14:30:00,54.66,54.7,54.62,54.67,62500.0,44.722,44.7547,44.6893,44.7302,62500.0
2015-04-08 14:40:00,54.68,54.68,54.62,54.64,56900.0,44.7384,44.7384,44.6893,44.7056,56900.0
2015-04-08 14:50:00,54.65,54.7,54.64,54.68,202000.0,44.7138,44.7547,44.7056,44.7384,202000.0
2015-04-08 15:00:00,54.68,54.7,54.66,54.67,43200.0,44.7384,44.7547,44.722,44.7302,43200.0
2015-04-08 15:10:00,54.68,54.71,54.64,54.66,244600.0,44.7384,44.7629,44.7056,44.722,244600.0
2015-04-08 15:20:00,54.66,54.68,54.65,54.66,49500.0,44.722,44.7384,44.7138,44.722,49500.0
2015-04-08 15:30:00,54.65,54.68,54.64,54.64,99500.0,44.7138,44.7384,44.7056,44.7056,99500.0
2015-04-08 15:40:00,54.65,54.66,54.59,54.59,162800.0,44.7138,44.722,44.6647,44.6647,162800.0
2015-04-08 15:50:00,54.6,54.68,54.58,54.6,816100.0,44.6729,44.7384,44.6566,44.6729,816100.0
2015-04-09 09:30:00,54.67,54.78,54.48,54.75,141900.0,44.7302,44.8202,44.5747,44.7956,141900.0
2015-04-09 09:40:00,54.76,54.85,54.75,54.79,138800.0,44.8038,44.8775,44.7956,44.8284,138800.0
2015-04-09 09:50:00,54.78,54.79,54.73,54.76,89100.0,44.8202,44.8284,44.7793,44.8038,89100.0
2015-04-09 10:00:00,54.76,54.78,54.66,54.74,41500.0,44.8038,44.8202,44.722,44.7875,41500.0
2015-04-09 10:10:00,54.74,54.78,54.67,54.74,58700.0,44.7875,44.8202,44.7302,44.7875,58700.0
2015-04-09 10:20:00,54.74,54.75,54.63,54.69,25700.0,44.7875,44.7956,44.6975,44.7466,25700.0
2015-04-09 10:30:00,54.68,54.71,54.63,54.64,20000.0,44.7384,44.7629,44.6975,44.7056,20000.0
2015-04-09 10:40:00,54.65,54.65,54.54,54.57,16600.0,44.7138,44.7138,44.6238,44.6484,16600.0
2015-04-09 10:50:00,54.56,54.6,54.53,54.6,13800.0,44.6402,44.6729,44.6156,44.6729,13800.0
2015-04-09 11:00:00,54.59,54.61,54.54,54.54,30500.0,44.6647,44.6811,44.6238,44.6238,30500.0
2015-04-09 11:10:00,54.54,54.57,54.48,54.49,40000.0,44.6238,44.6484,44.5747,44.5829,40000.0
2015-04-09 11:20:00,54.48,54.49,54.44,54.48,74600.0,44.5747,44.5829,44.542,44.5747,74600.0
2015-04-09 11:30:00,54.47,54.5,54.44,54.46,104200.0,44.5666,44.5911,44.542,44.5584,104200.0
2015-04-09 11:40:00,54.45,54.47,54.43,54.45,52800.0,44.5502,44.5666,44.5338,44.5502,52800.0
2015-04-09 11:50:00,54.44,54.46,54.42,54.44,36700.0,44.542,44.5584,44.5256,44.542,36700.0
2015-04-09 12:00:00,54.44,54.45,54.43,54.43,26700.0,44.542,44.5502,44.5338,44.5338,26700.0
2015-04-09 12:10:00,54.44,54.51,54.42,54.51,106400.0,44.542,44.5993,44.5256,44.5993,106400.0
2015-04-09 12:20:00,54.51,54.56,54.5,54.54,38000.0,44.5993,44.6402,44.5911,44.6238,38000.0
2015-04-09 12:30:00,54.53,54.54,54.52,54.53,52400.0,44.6156,44.6238,44.6075,44.6156,52400.0
2015-04-09 12:40:00,54.53,54.56,54.52,54.56,35800.0,44.6156,44.6402,44.6075,44.6402,35800.0
2015-04-09 12:50:00,54.56,54.59,54.55,54.59,29000.0,44.6402,44.6647,44.632,44.6647,29000.0
2015-04-09 13:00:00,54.59,54.6,54.56,54.58,28100.0,44.6647,44.6729,44.6402,44.6566,28100.0
2015-04-09 13:10:00,54.58,54.63,54.57,54.62,22100.0,44.6566,44.6975,44.6484,44.6893,22100.0
2015-04-09 13:20:00,54.63,54.73,54.62,54.73,165800.0,44.6975,44.7793,44.6893,44.7793,165800.0
2015-04-09 13:30:00,54.72,54.78,54.7,54.77,61800.0,44.7711,44.8202,44.7547,44.812,61800.0
2015-04-09 13:40:00,54.77,54.83,54.76,54.8,45800.0,44.812,44.8611,44.8038,44.8366,45800.0
2015-04-09 13:50:00,54.8,54.84,54.79,54.83,68900.0,44.8366,44.8693,44.8284,44.8611,68900.0
2015-04-09 14:00:00,54.84,54.88,54.83,54.85,59200.0,44.8693,44.902,44.8611,44.8775,59200.0
2015-04-09 14:10:00,54.85,54.89,54.85,54.87,48000.0,44.8775,44.9102,44.8775,44.8938,48000.0
2015-04-09 14:20:00,54.87,54.93,54.86,54.92,64100.0,44.8938,44.9429,44.8856,44.9347,64100.0
2015-04-09 14:30:00,54.91,54.98,54.91,54.98,50200.0,44.9266,44.9838,44.9266,44.9838,50200.0
2015-04-09 14:40:00,54.98,55.02,54.97,55.0,78000.0,44.9838,45.0166,44.9756,45.0002,78000.0
2015-04-09 14:50:00,55.0,55.01,54.98,54.99,46600.0,45.0002,45.0084,44.9838,44.992,46600.0
2015-04-09 15:00:00,55.0,55.02,54.99,55.0,38600.0,45.0002,45.0166,44.992,45.0002,38600.0
2015-04-09 15:10:00,55.01,55.12,55.0,55.08,96700.0,45.0084,45.0984,45.0002,45.0657,96700.0
2015-04-09 15:20:00,55.08,55.13,55.08,55.12,320000.0,45.0657,45.1066,45.0657,45.0984,320000.0
2015-04-09 15:30:00,55.12,55.12,54.96,54.98,144500.0,45.0984,45.0984,44.9675,44.9838,144500.0
2015-04-09 15:40:00,54.99,55.03,54.97,55.0,528200.0,44.992,45.0247,44.9756,45.0002,528200.0
2015-04-09 15:50:00,55.01,55.02,54.94,54.96,551100.0,45.0084,45.0166,44.9511,44.9675,551100.0
2015-04-10 09:30:00,55.17,55.29,55.02,55.24,77400.0,45.1393,45.2375,45.0166,45.1966,77400.0
2015-04-10 09:40:00,55.23,55.36,55.19,55.21,39400.0,45.1884,45.2947,45.1557,45.172,39400.0
2015-04-10 09:50:00,55.22,55.25,55.19,55.22,31200.0,45.1802,45.2047,45.1557,45.1802,31200.0
2015-04-10 10:00:00,55.22,55.66,55.2,55.66,198300.0,45.1802,45.5402,45.1638,45.5402,198300.0
2015-04-10 10:10:00,55.65,55.66,55.46,55.51,214200.0,45.532,45.5402,45.3766,45.4175,214200.0
2015-04-10 10:20:00,55.51,55.61,55.5,55.6,96500.0,45.4175,45.4993,45.4093,45.4911,96500.0
2015-04-10 10:30:00,55.59,55.69,55.57,55.67,79800.0,45.4829,45.5647,45.4666,45.5484,79800.0
2015-04-10 10:40:00,55.66,55.74,55.6,55.63,60700.0,45.5402,45.6057,45.4911,45.5157,60700.0
2015-04-10 10:50:00,55.63,55.93,55.62,55.85,136900.0,45.5157,45.7611,45.5075,45.6957,136900.0
2015-04-10 11:00:00,55.85,55.87,55.68,55.69,85700.0,45.6957,45.712,45.5566,45.5647,85700.0
2015-04-10 11:10:00,55.7,55.7,55.58,55.61,69200.0,45.5729,45.5729,45.4747,45.4993,69200.0
2015-04-10 11:20:00,55.6,55.73,55.6,55.7,120600.0,45.4911,45.5975,45.4911,45.5729,120600.0
2015-04-10 11:30:00,55.71,55.71,55.59,55.6,30800.0,45.5811,45.5811,45.4829,45.4911,30800.0
2015-04-10 11:40:00,55.59,55.63,55.55,55.56,36200.0,45.4829,45.5157,45.4502,45.4584,36200.0
2015-04-10 11:50:00,55.56,55.63,55.48,55.55,383400.0,45.4584,45.5157,45.3929,45.4502,383400.0
2015-04-10 12:00:00,55.56,55.71,55.55,55.6,191900.0,45.4584,45.5811,45.4502,45.4911,191900.0
2015-04-10 12:10:00,55.61,55.64,55.56,55.59,44400.0,45.4993,45.5238,45.4584,45.4829,44400.0
2015-04-10 12:20:00,55.61,55.61,55.52,55.54,40000.0,45.4993,45.4993,45.4257,45.442,40000.0
2015-04-10 12:30:00,55.55,55.55,55.45,55.45,27200.0,45.4502,45.4502,45.3684,45.3684,27200.0
2015-04-10 12:40:00,55.46,55.5,55.45,55.5,16200.0,45.3766,45.4093,45.3684,45.4093,16200.0
2015-04-10 12:50:00,55.5,55.5,55.45,55.48,25800.0,45.4093,45.4093,45.3684,45.3929,25800.0
2015-04-10 13:00:00,55.48,55.5,55.45,55.46,9500.0,45.3929,45.4093,45.3684,45.3766,9500.0
2015-04-10 13:10:00,55.46,55.46,55.38,55.39,19900.0,45.3766,45.3766,45.3111,45.3193,19900.0
2015-04-10 13:20:00,55.4,55.46,55.38,55.45,14500.0,45.3275,45.3766,45.3111,45.3684,14500.0
2015-04-10 13:30:00,55.46,55.51,55.45,55.49,19400.0,45.3766,45.4175,45.3684,45.4011,19400.0
2015-04-10 13:40:00,55.49,55.52,55.47,55.49,19200.0,45.4011,45.4257,45.3847,45.4011,19200.0
2015-04-10 13:50:00,55.5,55.5,55.39,55.41,45300.0,45.4093,45.4093,45.3193,45.3357,45300.0
2015-04-10 14:00:00,55.4,55.45,55.39,55.4,35200.0,45.3275,45.3684,45.3193,45.3275,35200.0
2015-04-10 14:10:00,55.4,55.41,55.29,55.29,132100.0,45.3275,45.3357,45.2375,45.2375,132100.0
2015-04-10 14:20:00,55.29,55.33,55.28,55.31,32600.0,45.2375,45.2702,45.2293,45.2538,32600.0
2015-04-10 14:30:00,55.32,55.33,55.27,55.29,58900.0,45.262,45.2702,45.2211,45.2375,58900.0
2015-04-10 14:40:00,55.28,55.41,55.22,55.34,90800.0,45.2293,45.3357,45.1802,45.2784,90800.0
2015-04-10 14:50:00,55.36,55.37,55.25,55.29,62700.0,45.2947,45.3029,45.2047,45.2375,62700.0
2015-04-10 15:00:00,55.29,55.31,55.26,55.3,29000.0,45.2375,45.2538,45.2129,45.2457,29000.0
2015-04-10 15:10:00,55.29,55.35,55.26,55.26,61500.0,45.2375,45.2866,45.2129,45.2129,61500.0
2015-04-10 15:20:00,55.26,55.27,55.22,55.26,49100.0,45.2129,45.2211,45.1802,45.2129,49100.0
2015-04-10 15:30:00,55.27,55.27,55.23,55.23,98800.0,45.2211,45.2211,45.1884,45.1884,98800.0
2015-04-10 15:40:00,55.23,55.23,55.18,55.19,315800.0,45.1884,45.1884,45.1475,45.1557,315800.0
2015-04-10 15:50:00,55.19,55.19,54.99,55.1,914100.0,45.1557,45.1557,44.992,45.082,914100.0
2015-04-13 09:30:00,55.0,55.13,54.9,55.08,37800.0,45.0002,45.1066,44.9184,45.0657,37800.0
2015-04-13 09:40:00,55.11,55.13,55.04,55.06,14100.0,45.0902,45.1066,45.0329,45.0493,14100.0
2015-04-13 09:50:00,55.06,55.07,54.89,54.9,22300.0,45.0493,45.0575,44.9102,44.9184,22300.0
2015-04-13 10:00:00,54.91,55.01,54.91,54.95,46100.0,44.9266,45.0084,44.9266,44.9593,46100.0
2015-04-13 10:10:00,54.97,55.03,54.93,55.0,26800.0,44.9756,45.0247,44.9429,45.0002,26800.0
2015-04-13 10:20:00,54.99,55.05,54.98,55.0,17100.0,44.992,45.0411,44.9838,45.0002,17100.0
2015-04-13 10:30:00,55.01,55.07,55.01,55.06,17400.0,45.0084,45.0575,45.0084,45.0493,17400.0
2015-04-13 10:40:00,55.04,55.09,55.02,55.08,17400.0,45.0329,45.0738,45.0166,45.0657,17400.0
2015-04-13 10:50:00,55.08,55.11,55.03,55.04,14100.0,45.0657,45.0902,45.0247,45.0329,14100.0
2015-04-13 11:00:00,55.05,55.14,55.05,55.13,30700.0,45.0411,45.1147,45.0411,45.1066,30700.0
2015-04-13 11:10:00,55.13,55.14,55.07,55.13,13700.0,45.1066,45.1147,45.0575,45.1066,13700.0
2015-04-13 11:20:00,55.14,55.16,55.12,55.13,14700.0,45.1147,45.1311,45.0984,45.1066,14700.0
2015-04-13 11:30:00,55.14,55.15,55.1,55.1,13100.0,45.1147,45.1229,45.082,45.082,13100.0
2015-04-13 11:40:00,55.1,55.12,55.07,55.1,46700.0,45.082,45.0984,45.0575,45.082,46700.0
2015-04-13 11:50:00,55.1,55.11,55.05,55.07,54000.0,45.082,45.0902,45.0411,45.0575,54000.0
2015-04-13 12:00:00,55.07,55.11,55.06,55.08,37300.0,45.0575,45.0902,45.0493,45.0657,37300.0
2015-04-13 12:10:00,55.07,55.11,55.06,55.07,61700.0,45.0575,45.0902,45.0493,45.0575,61700.0
2015-04-13 12:20:00,55.07,55.1,55.05,55.08,72200.0,45.0575,45.082,45.0411,45.0657,72200.0
2015-04-13 12:30:00,55.08,55.1,55.05,55.07,51100.0,45.0657,45.082,45.0411,45.0575,51100.0
2015-04-13 12:40:00,55.08,55.11,55.05,55.08,41300.0,45.0657,45.0902,45.0411,45.0657,41300.0
2015-04-13 12:50:00,55.08,55.1,55.06,55.08,24400.0,45.0657,45.082,45.0493,45.0657,24400.0
2015-04-13 13:00:00,55.09,55.1,55.01,55.01,20800.0,45.0738,45.082,45.0084,45.0084,20800.0
2015-04-13 13:10:00,55.01,55.02,54.99,55.0,12100.0,45.0084,45.0166,44.992,45.0002,12100.0
2015-04-13 13:20:00,55.0,55.0,54.95,54.97,14100.0,45.0002,45.0002,44.9593,44.9756,14100.0
2015-04-13 13:30:00,54.97,54.98,54.96,54.98,10200.0,44.9756,44.9838,44.9675,44.9838,10200.0
2015-04-13 13:40:00,54.97,54.98,54.91,54.96,21300.0,44.9756,44.9838,44.9266,44.9675,21300.0
2015-04-13 13:50:00,54.96,54.96,54.91,54.96,20600.0,44.9675,44.9675,44.9266,44.9675,20600.0
2015-04-13 14:00:00,54.96,54.97,54.9,54.92,32300.0,44.9675,44.9756,44.9184,44.9347,32300.0
2015-04-13 14:10:00,54.91,54.95,54.9,54.91,26500.0,44.9266,44.9593,44.9184,44.9266,26500.0
2015-04-13 14:20:00,54.9,54.98,54.88,54.98,25600.0,44.9184,44.9838,44.902,44.9838,25600.0
2015-04-13 14:30:00,54.98,55.03,54.95,55.02,79000.0,44.9838,45.0247,44.9593,45.0166,79000.0
2015-04-13 14:40:00,55.02,55.1,55.02,55.09,115300.0,45.0166,45.082,45.0166,45.0738,115300.0
2015-04-13 14:50:00,55.08,55.11,55.04,55.08,101500.0,45.0657,45.0902,45.0329,45.0657,101500.0
2015-04-13 15:00:00,55.09,55.11,55.07,55.1,91100.0,45.0738,45.0902,45.0575,45.082,91100.0
2015-04-13 15:10:00,55.1,55.11,55.08,55.09,101700.0,45.082,45.0902,45.0657,45.0738,101700.0
2015-04-13 15:20:00,55.1,55.1,54.88,54.92,104800.0,45.082,45.082,44.902,44.9347,104800.0
2015-04-13 15:30:00,54.91,54.91,54.88,54.89,21100.0,44.9266,44.9266,44.902,44.9102,21100.0
2015-04-13 15:40:00,54.89,54.9,54.82,54.84,69100.0,44.9102,44.9184,44.8529,44.8693,69100.0
2015-04-13 15:50:00,54.84,54.84,54.74,54.82,267900.0,44.8693,44.8693,44.7875,44.8529,267900.0
2015-04-14 09:30:00,54.73,54.76,54.59,54.68,77800.0,44.7793,44.8038,44.6647,44.7384,77800.0
2015-04-14 09:40:00,54.72,54.76,54.5,54.52,21300.0,44.7711,44.8038,44.5911,44.6075,21300.0
2015-04-14 09:50:00,54.53,54.53,54.35,54.41,29100.0,44.6156,44.6156,44.4684,44.5175,29100.0
2015-04-14 10:00:00,54.41,54.42,54.15,54.26,34500.0,44.5175,44.5256,44.3047,44.3947,34500.0
2015-04-14 10:10:00,54.25,54.25,54.2,54.23,22800.0,44.3866,44.3866,44.3456,44.3702,22800.0
2015-04-14 10:20:00,54.24,54.25,54.18,54.19,20300.0,44.3784,44.3866,44.3293,44.3375,20300.0
2015-04-14 10:30:00,54.2,54.29,54.2,54.29,27700.0,44.3456,44.4193,44.3456,44.4193,27700.0
2015-04-14 10:40:00,54.29,54.4,54.27,54.4,12600.0,44.4193,44.5093,44.4029,44.5093,12600.0
2015-04-14 10:50:00,54.37,54.38,54.33,54.35,9700.0,44.4847,44.4929,44.452,44.4684,9700.0
2015-04-14 11:00:00,54.35,54.44,54.31,54.42,12400.0,44.4684,44.542,44.4356,44.5256,12400.0
2015-04-14 11:10:00,54.43,54.52,54.43,54.49,30100.0,44.5338,44.6075,44.5338,44.5829,30100.0
2015-04-14 11:20:00,54.48,54.49,54.46,54.48,9600.0,44.5747,44.5829,44.5584,44.5747,9600.0
2015-04-14 11:30:00,54.49,54.51,54.48,54.49,16800.0,44.5829,44.5993,44.5747,44.5829,16800.0
2015-04-14 11:40:00,54.49,54.51,54.48,54.49,14400.0,44.5829,44.5993,44.5747,44.5829,14400.0
2015-04-14 11:50:00,54.49,54.51,54.48,54.48,15800.0,44.5829,44.5993,44.5747,44.5747,15800.0
2015-04-14 12:00:00,54.49,54.54,54.48,54.51,49100.0,44.5829,44.6238,44.5747,44.5993,49100.0
2015-04-14 12:10:00,54.5,54.51,54.45,54.45,12100.0,44.5911,44.5993,44.5502,44.5502,12100.0
2015-04-14 12:20:00,54.45,54.48,54.44,54.45,10900.0,44.5502,44.5747,44.542,44.5502,10900.0
2015-04-14 12:30:00,54.45,54.51,54.45,54.49,39100.0,44.5502,44.5993,44.5502,44.5829,39100.0
2015-04-14 12:40:00,54.5,54.5,54.45,54.45,9100.0,44.5911,44.5911,44.5502,44.5502,9100.0
2015-04-14 12:50:00,54.46,54.49,54.46,54.47,8900.0,44.5584,44.5829,44.5584,44.5666,8900.0
2015-04-14 13:00:00,54.47,54.48,54.46,54.48,11000.0,44.5666,44.5747,44.5584,44.5747,11000.0
2015-04-14 13:10:00,54.48,54.51,54.44,54.45,30000.0,44.5747,44.5993,44.542,44.5502,30000.0
2015-04-14 13:20:00,54.44,54.51,54.44,54.44,40500.0,44.542,44.5993,44.542,44.542,40500.0
2015-04-14 13:30:00,54.45,54.47,54.39,54.4,47200.0,44.5502,44.5666,44.5011,44.5093,47200.0
2015-04-14 13:40:00,54.4,54.42,54.37,54.4,38400.0,44.5093,44.5256,44.4847,44.5093,38400.0
2015-04-14 13:50:00,54.4,54.42,54.39,54.39,35600.0,44.5093,44.5256,44.5011,44.5011,35600.0
2015-04-14 14:00:00,54.4,54.43,54.37,54.39,27300.0,44.5093,44.5338,44.4847,44.5011,27300.0
2015-04-14 14:10:00,54.39,54.42,54.39,54.4,42900.0,44.5011,44.5256,44.5011,44.5093,42900.0
2015-04-14 14:20:00,54.39,54.44,54.38,54.44,18300.0,44.5011,44.542,44.4929,44.542,18300.0
2015-04-14 14:30:00,54.44,54.44,54.33,54.33,31200.0,44.542,44.542,44.452,44.452,31200.0
2015-04-14 14:40:00,54.33,54.33,54.29,54.3,50800.0,44.452,44.452,44.4193,44.4275,50800.0
2015-04-14 14:50:00,54.3,54.32,54.24,54.29,67000.0,44.4275,44.4438,44.3784,44.4193,67000.0
2015-04-14 15:00:00,54.28,54.31,54.26,54.27,64400.0,44.4111,44.4356,44.3947,44.4029,64400.0
2015-04-14 15:10:00,54.27,54.29,54.25,54.27,50600.0,44.4029,44.4193,44.3866,44.4029,50600.0
2015-04-14 15:20:00,54.28,54.29,54.24,54.28,52200.0,44.4111,44.4193,44.3784,44.4111,52200.0
2015-04-14 15:30:00,54.28,54.3,54.26,54.27,60000.0,44.4111,44.4275,44.3947,44.4029,60000.0
2015-04-14 15:40:00,54.26,54.27,54.21,54.23,110100.0,44.3947,44.4029,44.3538,44.3702,110100.0
2015-04-14 15:50:00,54.23,54.24,54.14,54.23,229200.0,44.3702,44.3784,44.2966,44.3702,229200.0
2015-04-15 09:30:00,54.37,54.64,54.36,54.52,34500.0,44.4847,44.7056,44.4766,44.6075,34500.0
2015-04-15 09:40:00,54.52,54.55,54.44,54.51,15900.0,44.6075,44.632,44.542,44.5993,15900.0
2015-04-15 09:50:00,54.51,54.55,54.48,54.48,18200.0,44.5993,44.632,44.5747,44.5747,18200.0
2015-04-15 10:00:00,54.47,54.5,54.42,54.46,18800.0,44.5666,44.5911,44.5256,44.5584,18800.0
2015-04-15 10:10:00,54.45,54.45,54.34,54.34,13700.0,44.5502,44.5502,44.4602,44.4602,13700.0
2015-04-15 10:20:00,54.36,54.48,54.36,54.41,15200.0,44.4766,44.5747,44.4766,44.5175,15200.0
2015-04-15 10:30:00,54.41,54.42,54.36,54.38,20200.0,44.5175,44.5256,44.4766,44.4929,20200.0
2015-04-15 10:40:00,54.38,54.41,54.36,54.37,14400.0,44.4929,44.5175,44.4766,44.4847,14400.0
2015-04-15 10:50:00,54.37,54.42,54.36,54.4,25300.0,44.4847,44.5256,44.4766,44.5093,25300.0
2015-04-15 11:00:00,54.4,54.46,54.39,54.39,21800.0,44.5093,44.5584,44.5011,44.5011,21800.0
2015-04-15 11:10:00,54.39,54.4,54.37,54.38,26200.0,44.5011,44.5093,44.4847,44.4929,26200.0
2015-04-15 11:20:00,54.37,54.41,54.33,54.4,37200.0,44.4847,44.5175,44.452,44.5093,37200.0
2015-04-15 11:30:00,54.41,54.41,54.32,54.34,27600.0,44.5175,44.5175,44.4438,44.4602,27600.0
2015-04-15 11:40:00,54.34,54.41,54.34,54.39,8800.0,44.4602,44.5175,44.4602,44.5011,8800.0
2015-04-15 11:50:00,54.39,54.41,54.38,54.4,11000.0,44.5011,44.5175,44.4929,44.5093,11000.0
2015-04-15 12:00:00,54.4,54.46,54.39,54.41,22500.0,44.5093,44.5584,44.5011,44.5175,22500.0
2015-04-15 12:10:00,54.41,54.43,54.38,54.42,11600.0,44.5175,44.5338,44.4929,44.5256,11600.0
2015-04-15 12:20:00,54.43,54.45,54.4,54.43,11700.0,44.5338,44.5502,44.5093,44.5338,11700.0
2015-04-15 12:30:00,54.43,54.43,54.33,54.33,26400.0,44.5338,44.5338,44.452,44.452,26400.0
2015-04-15 12:40:00,54.32,54.36,54.32,54.34,14000.0,44.4438,44.4766,44.4438,44.4602,14000.0
2015-04-15 12:50:00,54.35,54.38,54.33,54.38,9200.0,44.4684,44.4929,44.452,44.4929,9200.0
2015-04-15 13:00:00,54.38,54.42,54.38,54.39,17400.0,44.4929,44.5256,44.4929,44.5011,17400.0
2015-04-15 13:10:00,54.39,54.41,54.38,54.4,13200.0,44.5011,44.5175,44.4929,44.5093,13200.0
2015-04-15 13:20:00,54.4,54.44,54.36,54.43,13700.0,44.5093,44.542,44.4766,44.5338,13700.0
2015-04-15 13:30:00,54.42,54.45,54.41,54.44,15300.0,44.5256,44.5502,44.5175,44.542,15300.0
2015-04-15 13:40:00,54.44,54.45,54.41,54.43,12300.0,44.542,44.5502,44.5175,44.5338,12300.0
2015-04-15 13:50:00,54.44,54.45,54.35,54.37,19600.0,44.542,44.5502,44.4684,44.4847,19600.0
2015-04-15 14:00:00,54.37,54.42,54.37,54.39,13200.0,44.4847,44.5256,44.4847,44.5011,13200.0
2015-04-15 14:10:00,54.39,54.41,54.38,54.39,16300.0,44.5011,44.5175,44.4929,44.5011,16300.0
2015-04-15 14:20:00,54.39,54.39,54.35,54.38,16600.0,44.5011,44.5011,44.4684,44.4929,16600.0
2015-04-15 14:30:00,54.38,54.39,54.36,54.37,12700.0,44.4929,44.5011,44.4766,44.4847,12700.0
2015-04-15 14:40:00,54.37,54.4,54.35,54.39,17300.0,44.4847,44.5093,44.4684,44.5011,17300.0
2015-04-15 14:50:00,54.4,54.4,54.36,54.39,15100.0,44.5093,44.5093,44.4766,44.5011,15100.0
2015-04-15 15:00:00,54.39,54.39,54.35,54.35,27900.0,44.5011,44.5011,44.4684,44.4684,27900.0
2015-04-15 15:10:00,54.35,54.36,54.31,54.33,13100.0,44.4684,44.4766,44.4356,44.452,13100.0
2015-04-15 15:20:00,54.33,54.36,54.3,54.36,49000.0,44.452,44.4766,44.4275,44.4766,49000.0
2015-04-15 15:30:00,54.37,54.37,54.29,54.29,44000.0,44.4847,44.4847,44.4193,44.4193,44000.0
2015-04-15 15:40:00,54.3,54.32,54.26,54.27,57600.0,44.4275,44.4438,44.3947,44.4029,57600.0
2015-04-15 15:50:00,54.27,54.27,54.22,54.23,136400.0,44.4029,44.4029,44.362,44.3702,136400.0
2015-04-16 09:30:00,54.06,54.14,53.85,53.89,59100.0,44.2311,44.2966,44.0593,44.092,59100.0
2015-04-16 09:40:00,53.9,54.05,53.79,53.81,79700.0,44.1002,44.2229,44.0102,44.0266,79700.0
2015-04-16 09:50:00,53.79,53.82,53.69,53.75,39200.0,44.0102,44.0347,43.9284,43.9775,39200.0
2015-04-16 10:00:00,53.76,53.83,53.7,53.72,71200.0,43.9856,44.0429,43.9366,43.9529,71200.0
2015-04-16 10:10:00,53.74,53.8,53.68,53.69,43300.0,43.9693,44.0184,43.9202,43.9284,43300.0
2015-04-16 10:20:00,53.7,53.75,53.63,53.65,56800.0,43.9366,43.9775,43.8793,43.8956,56800.0
2015-04-16 10:30:00,53.65,53.74,53.64,53.74,38700.0,43.8956,43.9693,43.8875,43.9693,38700.0
2015-04-16 10:40:00,53.75,53.85,53.72,53.79,46600.0,43.9775,44.0593,43.9529,44.0102,46600.0
2015-04-16 10:50:00,53.79,53.8,53.73,53.74,49200.0,44.0102,44.0184,43.9611,43.9693,49200.0
2015-04-16 11:00:00,53.73,53.75,53.72,53.74,36200.0,43.9611,43.9775,43.9529,43.9693,36200.0
2015-04-16 11:10:00,53.74,53.75,53.71,53.72,46100.0,43.9693,43.9775,43.9447,43.9529,46100.0
2015-04-16 11:20:00,53.72,53.72,53.7,53.71,81700.0,43.9529,43.9529,43.9366,43.9447,81700.0
2015-04-16 11:30:00,53.72,53.73,53.7,53.72,49500.0,43.9529,43.9611,43.9366,43.9529,49500.0
2015-04-16 11:40:00,53.71,53.78,53.69,53.78,28700.0,43.9447,44.002,43.9284,44.002,28700.0
2015-04-16 11:50:00,53.78,53.87,53.77,53.87,20300.0,44.002,44.0756,43.9938,44.0756,20300.0
2015-04-16 12:00:00,53.87,53.89,53.85,53.88,29100.0,44.0756,44.092,44.0593,44.0838,29100.0
2015-04-16 12:10:00,53.88,53.95,53.88,53.91,30700.0,44.0838,44.1411,44.0838,44.1084,30700.0
2015-04-16 12:20:00,53.91,53.95,53.91,53.95,21000.0,44.1084,44.1411,44.1084,44.1411,21000.0
2015-04-16 12:30:00,53.94,53.99,53.94,53.96,27800.0,44.1329,44.1738,44.1329,44.1493,27800.0
2015-04-16 12:40:00,53.96,53.97,53.92,53.94,22200.0,44.1493,44.1575,44.1166,44.1329,22200.0
2015-04-16 12:50:00,53.93,53.94,53.9,53.94,18700.0,44.1247,44.1329,44.1002,44.1329,18700.0
2015-04-16 13:00:00,53.94,53.96,53.93,53.93,29000.0,44.1329,44.1493,44.1247,44.1247,29000.0
2015-04-16 13:10:00,53.94,54.01,53.93,54.01,23000.0,44.1329,44.1902,44.1247,44.1902,23000.0
2015-04-16 13:20:00,54.0,54.01,53.91,53.93,36800.0,44.182,44.1902,44.1084,44.1247,36800.0
2015-04-16 13:30:00,53.93,53.95,53.92,53.95,11700.0,44.1247,44.1411,44.1166,44.1411,11700.0
2015-04-16 13:40:00,53.95,53.97,53.92,53.96,34100.0,44.1411,44.1575,44.1166,44.1493,34100.0
2015-04-16 13:50:00,53.97,54.06,53.96,54.05,52900.0,44.1575,44.2311,44.1493,44.2229,52900.0
2015-04-16 14:00:00,54.04,54.06,54.01,54.06,33300.0,44.2147,44.2311,44.1902,44.2311,33300.0
2015-04-16 14:10:00,54.06,54.14,54.06,54.12,39900.0,44.2311,44.2966,44.2311,44.2802,39900.0
2015-04-16 14:20:00,54.12,54.15,54.09,54.11,30000.0,44.2802,44.3047,44.2556,44.272,30000.0
2015-04-16 14:30:00,54.11,54.12,54.05,54.1,37500.0,44.272,44.2802,44.2229,44.2638,37500.0
2015-04-16 14:40:00,54.11,54.12,54.05,54.07,38600.0,44.272,44.2802,44.2229,44.2393,38600.0
2015-04-16 14:50:00,54.07,54.08,54.06,54.06,23200.0,44.2393,44.2475,44.2311,44.2311,23200.0
2015-04-16 15:00:00,54.06,54.08,54.04,54.05,43700.0,44.2311,44.2475,44.2147,44.2229,43700.0
2015-04-16 15:10:00,54.05,54.07,54.03,54.05,35000.0,44.2229,44.2393,44.2066,44.2229,35000.0
2015-04-16 15:20:00,54.04,54.04,53.99,54.0,44400.0,44.2147,44.2147,44.1738,44.182,44400.0
2015-04-16 15:30:00,54.0,54.01,53.95,54.0,90900.0,44.182,44.1902,44.1411,44.182,90900.0
2015-04-16 15:40:00,54.01,54.03,53.95,53.99,89000.0,44.1902,44.2066,44.1411,44.1738,89000.0
2015-04-16 15:50:00,53.99,54.02,53.97,53.98,177000.0,44.1738,44.1984,44.1575,44.1656,177000.0
2015-04-17 09:30:00,53.61,53.83,53.51,53.57,223400.0,43.8629,44.0429,43.7811,43.8302,223400.0
2015-04-17 09:40:00,53.59,53.61,53.39,53.4,258700.0,43.8466,43.8629,43.6829,43.6911,258700.0
2015-04-17 09:50:00,53.41,53.41,53.2,53.21,49700.0,43.6993,43.6993,43.5275,43.5356,49700.0
2015-04-17 10:00:00,53.21,53.31,53.17,53.2,36500.0,43.5356,43.6175,43.5029,43.5275,36500.0
2015-04-17 10:10:00,53.21,53.28,53.2,53.22,16800.0,43.5356,43.5929,43.5275,43.5438,16800.0
2015-04-17 10:20:00,53.23,53.27,53.17,53.2,26800.0,43.552,43.5847,43.5029,43.5275,26800.0
2015-04-17 10:30:00,53.19,53.24,53.16,53.18,32900.0,43.5193,43.5602,43.4947,43.5111,32900.0
2015-04-17 10:40:00,53.18,53.39,53.17,53.34,56900.0,43.5111,43.6829,43.5029,43.642,56900.0
2015-04-17 10:50:00,53.33,53.33,53.21,53.22,28300.0,43.6338,43.6338,43.5356,43.5438,28300.0
2015-04-17 11:00:00,53.21,53.21,53.07,53.11,41300.0,43.5356,43.5356,43.4211,43.4538,41300.0
2015-04-17 11:10:00,53.11,53.12,53.08,53.11,26700.0,43.4538,43.462,43.4293,43.4538,26700.0
2015-04-17 11:20:00,53.11,53.21,53.11,53.17,26600.0,43.4538,43.5356,43.4538,43.5029,26600.0
2015-04-17 11:30:00,53.16,53.19,53.12,53.14,35700.0,43.4947,43.5193,43.462,43.4784,35700.0
2015-04-17 11:40:00,53.14,53.21,53.11,53.19,33800.0,43.4784,43.5356,43.4538,43.5193,33800.0
2015-04-17 11:50:00,53.2,53.22,53.13,53.13,45000.0,43.5275,43.5438,43.4702,43.4702,45000.0
2015-04-17 12:00:00,53.13,53.15,53.09,53.09,40200.0,43.4702,43.4866,43.4375,43.4375,40200.0
2015-04-17 12:10:00,53.1,53.24,53.1,53.18,28300.0,43.4456,43.5602,43.4456,43.5111,28300.0
2015-04-17 12:20:00,53.17,53.21,53.11,53.13,30600.0,43.5029,43.5356,43.4538,43.4702,30600.0
2015-04-17 12:30:00,53.12,53.18,53.11,53.17,24000.0,43.462,43.5111,43.4538,43.5029,24000.0
2015-04-17 12:40:00,53.16,53.17,53.1,53.13,30800.0,43.4947,43.5029,43.4456,43.4702,30800.0
2015-04-17 12:50:00,53.13,53.15,53.1,53.13,32900.0,43.4702,43.4866,43.4456,43.4702,32900.0
2015-04-17 13:00:00,53.13,53.2,53.12,53.19,34800.0,43.4702,43.5275,43.462,43.5193,34800.0
2015-04-17 13:10:00,53.19,53.2,53.14,53.15,42200.0,43.5193,43.5275,43.4784,43.4866,42200.0
2015-04-17 13:20:00,53.15,53.17,53.04,53.06,40000.0,43.4866,43.5029,43.3966,43.4129,40000.0
2015-04-17 13:30:00,53.06,53.06,53.01,53.03,42000.0,43.4129,43.4129,43.372,43.3884,42000.0
2015-04-17 13:40:00,53.02,53.04,52.94,53.0,58600.0,43.3802,43.3966,43.3147,43.3638,58600.0
2015-04-17 13:50:00,53.01,53.04,52.84,52.85,56000.0,43.372,43.3966,43.2329,43.2411,56000.0
2015-04-17 14:00:00,52.86,52.9,52.79,52.8,65200.0,43.2493,43.282,43.192,43.2002,65200.0
2015-04-17 14:10:00,52.79,52.83,52.76,52.78,81600.0,43.192,43.2247,43.1675,43.1838,81600.0
2015-04-17 14:20:00,52.8,52.82,52.77,52.82,39300.0,43.2002,43.2166,43.1756,43.2166,39300.0
2015-04-17 14:30:00,52.82,52.83,52.8,52.81,54000.0,43.2166,43.2247,43.2002,43.2084,54000.0
2015-04-17 14:40:00,52.81,52.86,52.76,52.77,35400.0,43.2084,43.2493,43.1675,43.1756,35400.0
2015-04-17 14:50:00,52.77,52.81,52.75,52.8,28600.0,43.1756,43.2084,43.1593,43.2002,28600.0
2015-04-17 15:00:00,52.79,52.85,52.79,52.81,40100.0,43.192,43.2411,43.192,43.2084,40100.0
2015-04-17 15:10:00,52.81,52.88,52.8,52.83,38500.0,43.2084,43.2656,43.2002,43.2247,38500.0
2015-04-17 15:20:00,52.84,52.84,52.79,52.83,67000.0,43.2329,43.2329,43.192,43.2247,67000.0
2015-04-17 15:30:00,52.83,53.0,52.81,52.98,68300.0,43.2247,43.3638,43.2084,43.3475,68300.0
2015-04-17 15:40:00,52.97,52.98,52.82,52.82,143100.0,43.3393,43.3475,43.2166,43.2166,143100.0
2015-04-17 15:50:00,52.83,52.88,52.8,52.87,273500.0,43.2247,43.2656,43.2002,43.2575,273500.0
2015-04-20 09:30:00,53.16,53.44,53.13,53.22,49600.0,43.4947,43.7238,43.4702,43.5438,49600.0
2015-04-20 09:40:00,53.26,53.43,53.26,53.31,41800.0,43.5766,43.7156,43.5766,43.6175,41800.0
2015-04-20 09:50:00,53.33,53.35,53.21,53.22,20800.0,43.6338,43.6502,43.5356,43.5438,20800.0
2015-04-20 10:00:00,53.23,53.29,53.19,53.24,24900.0,43.552,43.6011,43.5193,43.5602,24900.0
2015-04-20 10:10:00,53.25,53.26,53.2,53.21,25500.0,43.5684,43.5766,43.5275,43.5356,25500.0
2015-04-20 10:20:00,53.21,53.26,53.18,53.21,51500.0,43.5356,43.5766,43.5111,43.5356,51500.0
2015-04-20 10:30:00,53.21,53.26,53.2,53.25,24600.0,43.5356,43.5766,43.5275,43.5684,24600.0
2015-04-20 10:40:00,53.26,53.34,53.25,53.3,50900.0,43.5766,43.642,43.5684,43.6093,50900.0
2015-04-20 10:50:00,53.3,53.33,53.23,53.29,58400.0,43.6093,43.6338,43.552,43.6011,58400.0
2015-04-20 11:00:00,53.3,53.36,53.29,53.33,63600.0,43.6093,43.6584,43.6011,43.6338,63600.0
2015-04-20 11:10:00,53.34,53.36,53.28,53.29,54900.0,43.642,43.6584,43.5929,43.6011,54900.0
2015-04-20 11:20:00,53.28,53.29,53.24,53.24,19500.0,43.5929,43.6011,43.5602,43.5602,19500.0
2015-04-20 11:30:00,53.23,53.32,53.23,53.25,48500.0,43.552,43.6256,43.552,43.5684,48500.0
2015-04-20 11:40:00,53.26,53.31,53.25,53.3,15700.0,43.5766,43.6175,43.5684,43.6093,15700.0
2015-04-20 11:50:00,53.31,53.31,53.28,53.31,13100.0,43.6175,43.6175,43.5929,43.6175,13100.0
2015-04-20 12:00:00,53.31,53.31,53.28,53.29,41600.0,43.6175,43.6175,43.5929,43.6011,41600.0
2015-04-20 12:10:00,53.29,53.31,53.24,53.3,38900.0,43.6011,43.6175,43.5602,43.6093,38900.0
2015-04-20 12:20:00,53.29,53.29,53.26,53.27,8900.0,43.6011,43.6011,43.5766,43.5847,8900.0
2015-04-20 12:30:00,53.26,53.26,53.24,53.25,5800.0,43.5766,43.5766,43.5602,43.5684,5800.0
2015-04-20 12:40:00,53.26,53.26,53.23,53.24,15200.0,43.5766,43.5766,43.552,43.5602,15200.0
2015-04-20 12:50:00,53.24,53.29,53.23,53.27,23800.0,43.5602,43.6011,43.552,43.5847,23800.0
2015-04-20 13:00:00,53.26,53.27,53.21,53.26,34700.0,43.5766,43.5847,43.5356,43.5766,34700.0
2015-04-20 13:10:00,53.26,53.26,53.23,53.23,25900.0,43.5766,43.5766,43.552,43.552,25900.0
2015-04-20 13:20:00,53.23,53.27,53.22,53.25,66300.0,43.552,43.5847,43.5438,43.5684,66300.0
2015-04-20 13:30:00,53.24,53.3,53.23,53.27,59100.0,43.5602,43.6093,43.552,43.5847,59100.0
2015-04-20 13:40:00,53.28,53.31,53.25,53.29,28300.0,43.5929,43.6175,43.5684,43.6011,28300.0
2015-04-20 13:50:00,53.29,53.3,53.25,53.28,16500.0,43.6011,43.6093,43.5684,43.5929,16500.0
2015-04-20 14:00:00,53.27,53.3,53.27,53.3,22500.0,43.5847,43.6093,43.5847,43.6093,22500.0
2015-04-20 14:10:00,53.29,53.32,53.28,53.32,17500.0,43.6011,43.6256,43.5929,43.6256,17500.0
2015-04-20 14:20:00,53.32,53.33,53.25,53.26,42900.0,43.6256,43.6338,43.5684,43.5766,42900.0
2015-04-20 14:30:00,53.26,53.3,53.24,53.29,28900.0,43.5766,43.6093,43.5602,43.6011,28900.0
2015-04-20 14:40:00,53.29,53.32,53.25,53.27,53500.0,43.6011,43.6256,43.5684,43.5847,53500.0
2015-04-20 14:50:00,53.27,53.28,53.24,53.26,26700.0,43.5847,43.5929,43.5602,43.5766,26700.0
2015-04-20 15:00:00,53.27,53.27,53.19,53.21,73500.0,43.5847,43.5847,43.5193,43.5356,73500.0
2015-04-20 15:10:00,53.21,53.22,53.16,53.16,97000.0,43.5356,43.5438,43.4947,43.4947,97000.0
2015-04-20 15:20:00,53.16,53.21,53.14,53.19,74100.0,43.4947,43.5356,43.4784,43.5193,74100.0
2015-04-20 15:30:00,53.19,53.2,53.01,53.08,269100.0,43.5193,43.5275,43.372,43.4293,269100.0
2015-04-20 15:40:00,53.09,53.1,53.0,53.01,100400.0,43.4375,43.4456,43.3638,43.372,100400.0
2015-04-20 15:50:00,53.02,53.04,53.01,53.02,225600.0,43.3802,43.3966,43.372,43.3802,225600.0
2015-04-21 09:30:00,53.11,53.36,53.1,53.16,36800.0,43.4538,43.6584,43.4456,43.4947,36800.0
2015-04-21 09:40:00,53.14,53.21,53.09,53.15,25600.0,43.4784,43.5356,43.4375,43.4866,25600.0
2015-04-21 09:50:00,53.15,53.16,53.07,53.08,20200.0,43.4866,43.4947,43.4211,43.4293,20200.0
2015-04-21 10:00:00,53.09,53.16,53.07,53.14,51900.0,43.4375,43.4947,43.4211,43.4784,51900.0
2015-04-21 10:10:00,53.15,53.15,53.06,53.09,144500.0,43.4866,43.4866,43.4129,43.4375,144500.0
2015-04-21 10:20:00,53.09,53.1,52.89,52.91,187500.0,43.4375,43.4456,43.2738,43.2902,187500.0
2015-04-21 10:30:00,52.91,52.92,52.82,52.87,129300.0,43.2902,43.2984,43.2166,43.2575,129300.0
2015-04-21 10:40:00,52.88,53.01,52.87,52.96,102400.0,43.2656,43.372,43.2575,43.3311,102400.0
2015-04-21 10:50:00,52.97,52.98,52.87,52.91,61900.0,43.3393,43.3475,43.2575,43.2902,61900.0
2015-04-21 11:00:00,52.91,52.94,52.85,52.94,142800.0,43.2902,43.3147,43.2411,43.3147,142800.0
2015-04-21 11:10:00,52.94,52.95,52.74,52.78,96800.0,43.3147,43.3229,43.1511,43.1838,96800.0
2015-04-21 11:20:00,52.78,52.9,52.78,52.85,57200.0,43.1838,43.282,43.1838,43.2411,57200.0
2015-04-21 11:30:00,52.84,52.99,52.84,52.97,47900.0,43.2329,43.3556,43.2329,43.3393,47900.0
2015-04-21 11:40:00,52.96,52.98,52.92,52.95,32100.0,43.3311,43.3475,43.2984,43.3229,32100.0
2015-04-21 11:50:00,52.96,53.0,52.93,53.0,18300.0,43.3311,43.3638,43.3066,43.3638,18300.0
2015-04-21 12:00:00,53.0,53.0,52.94,53.0,26800.0,43.3638,43.3638,43.3147,43.3638,26800.0
2015-04-21 12:10:00,53.0,53.0,52.97,52.98,16500.0,43.3638,43.3638,43.3393,43.3475,16500.0
2015-04-21 12:20:00,52.97,53.01,52.97,53.0,22400.0,43.3393,43.372,43.3393,43.3638,22400.0
2015-04-21 12:30:00,53.0,53.01,52.92,53.01,70200.0,43.3638,43.372,43.2984,43.372,70200.0
2015-04-21 12:40:00,53.0,53.01,52.97,52.99,24900.0,43.3638,43.372,43.3393,43.3556,24900.0
2015-04-21 12:50:00,52.99,53.01,52.98,53.01,39700.0,43.3556,43.372,43.3475,43.372,39700.0
2015-04-21 13:00:00,53.01,53.01,52.99,53.01,122800.0,43.372,43.372,43.3556,43.372,122800.0
2015-04-21 13:10:00,53.01,53.01,52.93,52.94,41900.0,43.372,43.372,43.3066,43.3147,41900.0
2015-04-21 13:20:00,52.94,52.95,52.89,52.91,38900.0,43.3147,43.3229,43.2738,43.2902,38900.0
2015-04-21 13:30:00,52.91,52.93,52.86,52.87,64200.0,43.2902,43.3066,43.2493,43.2575,64200.0
2015-04-21 13:40:00,52.87,52.98,52.86,52.94,58900.0,43.2575,43.3475,43.2493,43.3147,58900.0
2015-04-21 13:50:00,52.94,52.96,52.93,52.94,30800.0,43.3147,43.3311,43.3066,43.3147,30800.0
2015-04-21 14:00:00,52.94,52.96,52.92,52.94,56800.0,43.3147,43.3311,43.2984,43.3147,56800.0
2015-04-21 14:10:00,52.94,52.96,52.94,52.95,31800.0,43.3147,43.3311,43.3147,43.3229,31800.0
2015-04-21 14:20:00,52.94,53.01,52.94,53.0,162400.0,43.3147,43.372,43.3147,43.3638,162400.0
2015-04-21 14:30:00,53.0,53.01,52.95,52.98,51400.0,43.3638,43.372,43.3229,43.3475,51400.0
2015-04-21 14:40:00,52.98,53.0,52.95,52.97,83800.0,43.3475,43.3638,43.3229,43.3393,83800.0
2015-04-21 14:50:00,52.97,53.0,52.9,52.98,95200.0,43.3393,43.3638,43.282,43.3475,95200.0
2015-04-21 15:00:00,52.98,53.0,52.96,52.96,51600.0,43.3475,43.3638,43.3311,43.3311,51600.0
2015-04-21 15:10:00,52.96,52.97,52.94,52.95,19900.0,43.3311,43.3393,43.3147,43.3229,19900.0
2015-04-21 15:20:00,52.94,52.95,52.92,52.94,35100.0,43.3147,43.3229,43.2984,43.3147,35100.0
2015-04-21 15:30:00,52.93,52.95,52.92,52.95,64400.0,43.3066,43.3229,43.2984,43.3229,64400.0
2015-04-21 15:40:00,52.95,52.95,52.9,52.91,102500.0,43.3229,43.3229,43.282,43.2902,102500.0
2015-04-21 15:50:00,52.91,52.91,52.77,52.83,487200.0,43.2902,43.2902,43.1756,43.2247,487200.0
2015-04-22 09:30:00,52.81,53.17,52.54,52.62,90200.0,43.2084,43.5029,42.9875,43.0529,90200.0
2015-04-22 09:40:00,52.61,52.68,52.43,52.43,39000.0,43.0447,43.102,42.8975,42.8975,39000.0
2015-04-22 09:50:00,52.43,52.47,52.33,52.4,48900.0,42.8975,42.9302,42.8156,42.8729,48900.0
2015-04-22 10:00:00,52.4,52.47,52.37,52.37,56400.0,42.8729,42.9302,42.8484,42.8484,56400.0
2015-04-22 10:10:00,52.37,52.44,52.33,52.38,71500.0,42.8484,42.9056,42.8156,42.8565,71500.0
2015-04-22 10:20:00,52.37,52.54,52.35,52.5,85400.0,42.8484,42.9875,42.832,42.9547,85400.0
2015-04-22 10:30:00,52.51,52.52,52.34,52.35,264600.0,42.9629,42.9711,42.8238,42.832,264600.0
2015-04-22 10:40:00,52.36,52.36,52.26,52.29,239200.0,42.8402,42.8402,42.7584,42.7829,239200.0
2015-04-22 10:50:00,52.29,52.31,52.2,52.27,147200.0,42.7829,42.7993,42.7093,42.7665,147200.0
2015-04-22 11:00:00,52.28,52.39,52.27,52.38,87800.0,42.7747,42.8647,42.7665,42.8565,87800.0
2015-04-22 11:10:00,52.38,52.41,52.29,52.39,85600.0,42.8565,42.8811,42.7829,42.8647,85600.0
2015-04-22 11:20:00,52.4,52.44,52.33,52.39,101500.0,42.8729,42.9056,42.8156,42.8647,101500.0
2015-04-22 11:30:00,52.39,52.51,52.37,52.51,83300.0,42.8647,42.9629,42.8484,42.9629,83300.0
2015-04-22 11:40:00,52.49,52.63,52.47,52.61,40500.0,42.9466,43.0611,42.9302,43.0447,40500.0
2015-04-22 11:50:00,52.61,52.65,52.57,52.63,29200.0,43.0447,43.0775,43.012,43.0611,29200.0
2015-04-22 12:00:00,52.65,52.65,52.54,52.59,23900.0,43.0775,43.0775,42.9875,43.0284,23900.0
2015-04-22 12:10:00,52.6,52.6,52.52,52.53,37500.0,43.0366,43.0366,42.9711,42.9793,37500.0
2015-04-22 12:20:00,52.55,52.56,52.45,52.53,52500.0,42.9956,43.0038,42.9138,42.9793,52500.0
2015-04-22 12:30:00,52.54,52.56,52.49,52.54,43000.0,42.9875,43.0038,42.9466,42.9875,43000.0
2015-04-22 12:40:00,52.56,52.64,52.55,52.6,52200.0,43.0038,43.0693,42.9956,43.0366,52200.0
2015-04-22 12:50:00,52.6,52.67,52.53,52.57,93700.0,43.0366,43.0938,42.9793,43.012,93700.0
2015-04-22 13:00:00,52.58,52.63,52.55,52.63,22400.0,43.0202,43.0611,42.9956,43.0611,22400.0
2015-04-22 13:10:00,52.62,52.63,52.55,52.59,30300.0,43.0529,43.0611,42.9956,43.0284,30300.0
2015-04-22 13:20:00,52.6,52.65,52.59,52.59,46700.0,43.0366,43.0775,43.0284,43.0284,46700.0
2015-04-22 13:30:00,52.58,52.63,52.55,52.63,27300.0,43.0202,43.0611,42.9956,43.0611,27300.0
2015-04-22 13:40:00,52.64,52.65,52.6,52.64,84900.0,43.0693,43.0775,43.0366,43.0693,84900.0
2015-04-22 13:50:00,52.63,52.68,52.58,52.68,54200.0,43.0611,43.102,43.0202,43.102,54200.0
2015-04-22 14:00:00,52.68,52.71,52.59,52.66,70200.0,43.102,43.1266,43.0284,43.0856,70200.0
2015-04-22 14:10:00,52.65,52.68,52.63,52.67,28500.0,43.0775,43.102,43.0611,43.0938,28500.0
2015-04-22 14:20:00,52.66,52.75,52.66,52.7,25700.0,43.0856,43.1593,43.0856,43.1184,25700.0
2015-04-22 14:30:00,52.71,52.76,52.68,52.75,113200.0,43.1266,43.1675,43.102,43.1593,113200.0
2015-04-22 14:40:00,52.75,52.76,52.7,52.7,20100.0,43.1593,43.1675,43.1184,43.1184,20100.0
2015-04-22 14:50:00,52.71,52.71,52.59,52.62,48700.0,43.1266,43.1266,43.0284,43.0529,48700.0
2015-04-22 15:00:00,52.63,52.7,52.62,52.62,56600.0,43.0611,43.1184,43.0529,43.0529,56600.0
2015-04-22 15:10:00,52.62,52.67,52.62,52.66,53100.0,43.0529,43.0938,43.0529,43.0856,53100.0
2015-04-22 15:20:00,52.65,52.65,52.57,52.61,83700.0,43.0775,43.0775,43.012,43.0447,83700.0
2015-04-22 15:30:00,52.61,52.64,52.6,52.63,72900.0,43.0447,43.0693,43.0366,43.0611,72900.0
2015-04-22 15:40:00,52.64,52.64,52.56,52.57,143200.0,43.0693,43.0693,43.0038,43.012,143200.0
2015-04-22 15:50:00,52.58,52.61,52.56,52.61,234200.0,43.0202,43.0447,43.0038,43.0447,234200.0
2015-04-23 09:30:00,52.49,52.71,52.45,52.64,50900.0,42.9466,43.1266,42.9138,43.0693,50900.0
2015-04-23 09:40:00,52.64,52.64,52.55,52.61,16800.0,43.0693,43.0693,42.9956,43.0447,16800.0
2015-04-23 09:50:00,52.63,52.7,52.59,52.59,18700.0,43.0611,43.1184,43.0284,43.0284,18700.0
2015-04-23 10:00:00,52.6,52.69,52.6,52.65,33500.0,43.0366,43.1102,43.0366,43.0775,33500.0
2015-04-23 10:10:00,52.66,52.69,52.6,52.62,26900.0,43.0856,43.1102,43.0366,43.0529,26900.0
2015-04-23 10:20:00,52.61,52.67,52.57,52.67,24200.0,43.0447,43.0938,43.012,43.0938,24200.0
2015-04-23 10:30:00,52.66,52.69,52.62,52.65,27100.0,43.0856,43.1102,43.0529,43.0775,27100.0
2015-04-23 10:40:00,52.65,52.67,52.6,52.62,36200.0,43.0775,43.0938,43.0366,43.0529,36200.0
2015-04-23 10:50:00,52.62,52.65,52.57,52.57,27700.0,43.0529,43.0775,43.012,43.012,27700.0
2015-04-23 11:00:00,52.59,52.62,52.57,52.57,45100.0,43.0284,43.0529,43.012,43.012,45100.0
2015-04-23 11:10:00,52.57,52.58,52.54,52.57,22300.0,43.012,43.0202,42.9875,43.012,22300.0
2015-04-23 11:20:00,52.56,52.61,52.55,52.6,40400.0,43.0038,43.0447,42.9956,43.0366,40400.0
2015-04-23 11:30:00,52.6,52.64,52.59,52.61,27000.0,43.0366,43.0693,43.0284,43.0447,27000.0
2015-04-23 11:40:00,52.62,52.62,52.56,52.59,51500.0,43.0529,43.0529,43.0038,43.0284,51500.0
2015-04-23 11:50:00,52.6,52.73,52.59,52.66,83600.0,43.0366,43.1429,43.0284,43.0856,83600.0
2015-04-23 12:00:00,52.66,52.67,52.6,52.62,74000.0,43.0856,43.0938,43.0366,43.0529,74000.0
2015-04-23 12:10:00,52.62,52.62,52.59,52.6,26600.0,43.0529,43.0529,43.0284,43.0366,26600.0
2015-04-23 12:20:00,52.61,52.62,52.58,52.59,42000.0,43.0447,43.0529,43.0202,43.0284,42000.0
2015-04-23 12:30:00,52.59,52.63,52.58,52.62,53800.0,43.0284,43.0611,43.0202,43.0529,53800.0
2015-04-23 12:40:00,52.62,52.63,52.61,52.62,53200.0,43.0529,43.0611,43.0447,43.0529,53200.0
2015-04-23 12:50:00,52.62,52.64,52.61,52.64,90200.0,43.0529,43.0693,43.0447,43.0693,90200.0
2015-04-23 13:00:00,52.64,52.66,52.61,52.61,55000.0,43.0693,43.0856,43.0447,43.0447,55000.0
2015-04-23 13:10:00,52.62,52.62,52.57,52.58,29700.0,43.0529,43.0529,43.012,43.0202,29700.0
2015-04-23 13:20:00,52.57,52.61,52.57,52.59,44100.0,43.012,43.0447,43.012,43.0284,44100.0
2015-04-23 13:30:00,52.59,52.63,52.59,52.59,60400.0,43.0284,43.0611,43.0284,43.0284,60400.0
2015-04-23 13:40:00,52.6,52.61,52.59,52.6,39200.0,43.0366,43.0447,43.0284,43.0366,39200.0
2015-04-23 13:50:00,52.61,52.67,52.54,52.66,1467200.0,43.0447,43.0938,42.9875,43.0856,1467200.0
2015-04-23 14:00:00,52.66,52.67,52.58,52.6,99600.0,43.0856,43.0938,43.0202,43.0366,99600.0
2015-04-23 14:10:00,52.61,52.61,52.58,52.6,31300.0,43.0447,43.0447,43.0202,43.0366,31300.0
2015-04-23 14:20:00,52.6,52.75,52.6,52.74,64800.0,43.0366,43.1593,43.0366,43.1511,64800.0
2015-04-23 14:30:00,52.74,52.74,52.69,52.7,47700.0,43.1511,43.1511,43.1102,43.1184,47700.0
2015-04-23 14:40:00,52.7,52.71,52.68,52.69,31700.0,43.1184,43.1266,43.102,43.1102,31700.0
2015-04-23 14:50:00,52.68,52.73,52.67,52.71,102700.0,43.102,43.1429,43.0938,43.1266,102700.0
2015-04-23 15:00:00,52.7,52.71,52.68,52.7,94700.0,43.1184,43.1266,43.102,43.1184,94700.0
2015-04-23 15:10:00,52.7,52.75,52.69,52.74,101100.0,43.1184,43.1593,43.1102,43.1511,101100.0
2015-04-23 15:20:00,52.74,52.81,52.73,52.78,108000.0,43.1511,43.2084,43.1429,43.1838,108000.0
2015-04-23 15:30:00,52.77,52.78,52.68,52.73,67300.0,43.1756,43.1838,43.102,43.1429,67300.0
2015-04-23 15:40:00,52.73,52.78,52.71,52.72,97400.0,43.1429,43.1838,43.1266,43.1347,97400.0
2015-04-23 15:50:00,52.71,52.72,52.68,52.69,221300.0,43.1266,43.1347,43.102,43.1102,221300.0
2015-04-24 09:30:00,52.64,52.64,52.26,52.52,96400.0,43.0693,43.0693,42.7584,42.9711,96400.0
2015-04-24 09:40:00,52.52,52.63,52.44,52.61,95600.0,42.9711,43.0611,42.9056,43.0447,95600.0
2015-04-24 09:50:00,52.6,52.68,52.6,52.63,67800.0,43.0366,43.102,43.0366,43.0611,67800.0
2015-04-24 10:00:00,52.64,52.7,52.58,52.68,75400.0,43.0693,43.1184,43.0202,43.102,75400.0
2015-04-24 10:10:00,52.68,52.75,52.64,52.7,37800.0,43.102,43.1593,43.0693,43.1184,37800.0
2015-04-24 10:20:00,52.69,52.7,52.57,52.57,76800.0,43.1102,43.1184,43.012,43.012,76800.0
2015-04-24 10:30:00,52.57,52.63,52.49,52.62,52700.0,43.012,43.0611,42.9466,43.0529,52700.0
2015-04-24 10:40:00,52.61,52.63,52.53,52.58,1102600.0,43.0447,43.0611,42.9793,43.0202,1102600.0
2015-04-24 10:50:00,52.59,52.71,52.52,52.66,189200.0,43.0284,43.1266,42.9711,43.0856,189200.0
2015-04-24 11:00:00,52.66,52.68,52.59,52.61,53200.0,43.0856,43.102,43.0284,43.0447,53200.0
2015-04-24 11:10:00,52.6,52.62,52.58,52.6,169300.0,43.0366,43.0529,43.0202,43.0366,169300.0
2015-04-24 11:20:00,52.6,52.63,52.5,52.62,59000.0,43.0366,43.0611,42.9547,43.0529,59000.0
2015-04-24 11:30:00,52.62,52.69,52.6,52.66,29700.0,43.0529,43.1102,43.0366,43.0856,29700.0
2015-04-24 11:40:00,52.66,52.66,52.54,52.58,48300.0,43.0856,43.0856,42.9875,43.0202,48300.0
2015-04-24 11:50:00,52.59,52.61,52.54,52.6,85000.0,43.0284,43.0447,42.9875,43.0366,85000.0
2015-04-24 12:00:00,52.61,52.65,52.59,52.64,46900.0,43.0447,43.0775,43.0284,43.0693,46900.0
2015-04-24 12:10:00,52.63,52.66,52.61,52.64,45400.0,43.0611,43.0856,43.0447,43.0693,45400.0
2015-04-24 12:20:00,52.64,52.67,52.63,52.65,20000.0,43.0693,43.0938,43.0611,43.0775,20000.0
2015-04-24 12:30:00,52.65,52.68,52.62,52.65,19800.0,43.0775,43.102,43.0529,43.0775,19800.0
2015-04-24 12:40:00,52.65,52.7,52.63,52.65,24400.0,43.0775,43.1184,43.0611,43.0775,24400.0
2015-04-24 12:50:00,52.66,52.7,52.63,52.68,68700.0,43.0856,43.1184,43.0611,43.102,68700.0
2015-04-24 13:00:00,52.67,52.68,52.63,52.66,32300.0,43.0938,43.102,43.0611,43.0856,32300.0
2015-04-24 13:10:00,52.65,52.67,52.61,52.62,24100.0,43.0775,43.0938,43.0447,43.0529,24100.0
2015-04-24 13:20:00,52.62,52.64,52.61,52.62,36200.0,43.0529,43.0693,43.0447,43.0529,36200.0
2015-04-24 13:30:00,52.63,52.7,52.62,52.7,40800.0,43.0611,43.1184,43.0529,43.1184,40800.0
2015-04-24 13:40:00,52.69,52.75,52.68,52.74,38800.0,43.1102,43.1593,43.102,43.1511,38800.0
2015-04-24 13:50:00,52.73,52.76,52.72,52.73,33000.0,43.1429,43.1675,43.1347,43.1429,33000.0
2015-04-24 14:00:00,52.73,52.75,52.67,52.75,40800.0,43.1429,43.1593,43.0938,43.1593,40800.0
2015-04-24 14:10:00,52.74,52.76,52.71,52.71,44400.0,43.1511,43.1675,43.1266,43.1266,44400.0
2015-04-24 14:20:00,52.71,52.75,52.68,52.74,84000.0,43.1266,43.1593,43.102,43.1511,84000.0
2015-04-24 14:30:00,52.75,52.75,52.7,52.71,22800.0,43.1593,43.1593,43.1184,43.1266,22800.0
2015-04-24 14:40:00,52.72,52.75,52.7,52.72,68700.0,43.1347,43.1593,43.1184,43.1347,68700.0
2015-04-24 14:50:00,52.72,52.75,52.68,52.69,90000.0,43.1347,43.1593,43.102,43.1102,90000.0
2015-04-24 15:00:00,52.69,52.7,52.63,52.64,100400.0,43.1102,43.1184,43.0611,43.0693,100400.0
2015-04-24 15:10:00,52.64,52.69,52.64,52.66,46800.0,43.0693,43.1102,43.0693,43.0856,46800.0
2015-04-24 15:20:00,52.65,52.65,52.58,52.6,56700.0,43.0775,43.0775,43.0202,43.0366,56700.0
2015-04-24 15:30:00,52.6,52.64,52.58,52.63,46500.0,43.0366,43.0693,43.0202,43.0611,46500.0
2015-04-24 15:40:00,52.64,52.66,52.58,52.61,132000.0,43.0693,43.0856,43.0202,43.0447,132000.0
2015-04-24 15:50:00,52.62,52.68,52.61,52.65,203500.0,43.0529,43.102,43.0447,43.0775,203500.0
2015-04-27 09:30:00,52.94,52.94,52.62,52.74,61700.0,43.3147,43.3147,43.0529,43.1511,61700.0
2015-04-27 09:40:00,52.74,52.74,52.57,52.64,26900.0,43.1511,43.1511,43.012,43.0693,26900.0
2015-04-27 09:50:00,52.65,52.75,52.65,52.73,20300.0,43.0775,43.1593,43.0775,43.1429,20300.0
2015-04-27 10:00:00,52.73,52.74,52.65,52.66,28300.0,43.1429,43.1511,43.0775,43.0856,28300.0
2015-04-27 10:10:00,52.66,52.75,52.66,52.73,28400.0,43.0856,43.1593,43.0856,43.1429,28400.0
2015-04-27 10:20:00,52.73,52.76,52.68,52.68,23000.0,43.1429,43.1675,43.102,43.102,23000.0
2015-04-27 10:30:00,52.68,52.71,52.64,52.65,52100.0,43.102,43.1266,43.0693,43.0775,52100.0
2015-04-27 10:40:00,52.64,52.64,52.57,52.58,24800.0,43.0693,43.0693,43.012,43.0202,24800.0
2015-04-27 10:50:00,52.57,52.57,52.47,52.47,41600.0,43.012,43.012,42.9302,42.9302,41600.0
2015-04-27 11:00:00,52.47,52.47,52.39,52.39,36800.0,42.9302,42.9302,42.8647,42.8647,36800.0
2015-04-27 11:10:00,52.4,52.41,52.38,52.38,34800.0,42.8729,42.8811,42.8565,42.8565,34800.0
2015-04-27 11:20:00,52.37,52.41,52.31,52.32,42200.0,42.8484,42.8811,42.7993,42.8075,42200.0
2015-04-27 11:30:00,52.31,52.38,52.3,52.36,28900.0,42.7993,42.8565,42.7911,42.8402,28900.0
2015-04-27 11:40:00,52.36,52.36,52.28,52.29,42800.0,42.8402,42.8402,42.7747,42.7829,42800.0
2015-04-27 11:50:00,52.29,52.32,52.28,52.29,24200.0,42.7829,42.8075,42.7747,42.7829,24200.0
2015-04-27 12:00:00,52.29,52.3,52.26,52.27,24900.0,42.7829,42.7911,42.7584,42.7665,24900.0
2015-04-27 12:10:00,52.27,52.27,52.18,52.18,24000.0,42.7665,42.7665,42.6929,42.6929,24000.0
2015-04-27 12:20:00,52.18,52.2,52.17,52.2,29000.0,42.6929,42.7093,42.6847,42.7093,29000.0
2015-04-27 12:30:00,52.2,52.3,52.19,52.29,45200.0,42.7093,42.7911,42.7011,42.7829,45200.0
2015-04-27 12:40:00,52.28,52.34,52.25,52.34,32000.0,42.7747,42.8238,42.7502,42.8238,32000.0
2015-04-27 12:50:00,52.33,52.34,52.27,52.32,23700.0,42.8156,42.8238,42.7665,42.8075,23700.0
2015-04-27 13:00:00,52.32,52.38,52.31,52.38,19400.0,42.8075,42.8565,42.7993,42.8565,19400.0
2015-04-27 13:10:00,52.38,52.41,52.37,52.4,34000.0,42.8565,42.8811,42.8484,42.8729,34000.0
2015-04-27 13:20:00,52.41,52.42,52.36,52.41,46800.0,42.8811,42.8893,42.8402,42.8811,46800.0
2015-04-27 13:30:00,52.42,52.48,52.41,52.48,31600.0,42.8893,42.9384,42.8811,42.9384,31600.0
2015-04-27 13:40:00,52.48,52.51,52.47,52.48,32700.0,42.9384,42.9629,42.9302,42.9384,32700.0
2015-04-27 13:50:00,52.47,52.48,52.43,52.43,24500.0,42.9302,42.9384,42.8975,42.8975,24500.0
2015-04-27 14:00:00,52.44,52.44,52.41,52.43,31100.0,42.9056,42.9056,42.8811,42.8975,31100.0
2015-04-27 14:10:00,52.42,52.45,52.41,52.45,34900.0,42.8893,42.9138,42.8811,42.9138,34900.0
2015-04-27 14:20:00,52.44,52.47,52.44,52.45,22500.0,42.9056,42.9302,42.9056,42.9138,22500.0
2015-04-27 14:30:00,52.45,52.46,52.36,52.37,39800.0,42.9138,42.922,42.8402,42.8484,39800.0
2015-04-27 14:40:00,52.37,52.4,52.33,52.36,39400.0,42.8484,42.8729,42.8156,42.8402,39400.0
2015-04-27 14:50:00,52.36,52.37,52.34,52.35,28300.0,42.8402,42.8484,42.8238,42.832,28300.0
2015-04-27 15:00:00,52.34,52.43,52.34,52.42,46900.0,42.8238,42.8975,42.8238,42.8893,46900.0
2015-04-27 15:10:00,52.42,52.45,52.31,52.31,54700.0,42.8893,42.9138,42.7993,42.7993,54700.0
2015-04-27 15:20:00,52.32,52.38,52.31,52.34,48700.0,42.8075,42.8565,42.7993,42.8238,48700.0
2015-04-27 15:30:00,52.34,52.35,52.28,52.32,51200.0,42.8238,42.832,42.7747,42.8075,51200.0
2015-04-27 15:40:00,52.32,52.32,52.24,52.29,103400.0,42.8075,42.8075,42.742,42.7829,103400.0
2015-04-27 15:50:00,52.3,52.3,52.26,52.28,207800.0,42.7911,42.7911,42.7584,42.7747,207800.0
2015-04-28 09:30:00,52.34,52.38,52.15,52.16,80700.0,42.8238,42.8565,42.6684,42.6765,80700.0
2015-04-28 09:40:00,52.16,52.39,52.16,52.33,39300.0,42.6765,42.8647,42.6765,42.8156,39300.0
2015-04-28 09:50:00,52.33,52.51,52.3,52.44,43700.0,42.8156,42.9629,42.7911,42.9056,43700.0
2015-04-28 10:00:00,52.42,52.43,52.18,52.18,50500.0,42.8893,42.8975,42.6929,42.6929,50500.0
2015-04-28 10:10:00,52.18,52.23,52.08,52.15,41100.0,42.6929,42.7338,42.6111,42.6684,41100.0
2015-04-28 10:20:00,52.15,52.37,52.15,52.31,25200.0,42.6684,42.8484,42.6684,42.7993,25200.0
2015-04-28 10:30:00,52.3,52.38,52.28,52.32,35500.0,42.7911,42.8565,42.7747,42.8075,35500.0
2015-04-28 10:40:00,52.32,52.5,52.32,52.5,18600.0,42.8075,42.9547,42.8075,42.9547,18600.0
2015-04-28 10:50:00,52.49,52.5,52.38,52.42,30000.0,42.9466,42.9547,42.8565,42.8893,30000.0
2015-04-28 11:00:00,52.42,52.54,52.41,52.5,24100.0,42.8893,42.9875,42.8811,42.9547,24100.0
2015-04-28 11:10:00,52.49,52.53,52.42,52.46,33400.0,42.9466,42.9793,42.8893,42.922,33400.0
2015-04-28 11:20:00,52.47,52.47,52.41,52.41,20800.0,42.9302,42.9302,42.8811,42.8811,20800.0
2015-04-28 11:30:00,52.41,52.58,52.4,52.56,43000.0,42.8811,43.0202,42.8729,43.0038,43000.0
2015-04-28 11:40:00,52.55,52.58,52.5,52.54,39500.0,42.9956,43.0202,42.9547,42.9875,39500.0
2015-04-28 11:50:00,52.54,52.64,52.54,52.64,46800.0,42.9875,43.0693,42.9875,43.0693,46800.0
2015-04-28 12:00:00,52.63,52.67,52.63,52.65,33000.0,43.0611,43.0938,43.0611,43.0775,33000.0
2015-04-28 12:10:00,52.66,52.69,52.64,52.65,23700.0,43.0856,43.1102,43.0693,43.0775,23700.0
2015-04-28 12:20:00,52.64,52.68,52.52,52.52,21200.0,43.0693,43.102,42.9711,42.9711,21200.0
2015-04-28 12:30:00,52.51,52.61,52.51,52.6,28400.0,42.9629,43.0447,42.9629,43.0366,28400.0
2015-04-28 12:40:00,52.61,52.66,52.6,52.61,22200.0,43.0447,43.0856,43.0366,43.0447,22200.0
2015-04-28 12:50:00,52.62,52.69,52.6,52.6,16200.0,43.0529,43.1102,43.0366,43.0366,16200.0
2015-04-28 13:00:00,52.61,52.66,52.6,52.63,16400.0,43.0447,43.0856,43.0366,43.0611,16400.0
2015-04-28 13:10:00,52.64,52.64,52.53,52.55,34400.0,43.0693,43.0693,42.9793,42.9956,34400.0
2015-04-28 13:20:00,52.56,52.59,52.53,52.59,37900.0,43.0038,43.0284,42.9793,43.0284,37900.0
2015-04-28 13:30:00,52.59,52.59,52.52,52.54,33000.0,43.0284,43.0284,42.9711,42.9875,33000.0
2015-04-28 13:40:00,52.54,52.58,52.52,52.55,28700.0,42.9875,43.0202,42.9711,42.9956,28700.0
2015-04-28 13:50:00,52.54,52.55,52.45,52.46,35500.0,42.9875,42.9956,42.9138,42.922,35500.0
2015-04-28 14:00:00,52.46,52.46,52.37,52.41,38400.0,42.922,42.922,42.8484,42.8811,38400.0
2015-04-28 14:10:00,52.41,52.51,52.41,52.47,24700.0,42.8811,42.9629,42.8811,42.9302,24700.0
2015-04-28 14:20:00,52.46,52.52,52.45,52.5,22400.0,42.922,42.9711,42.9138,42.9547,22400.0
2015-04-28 14:30:00,52.49,52.55,52.46,52.54,47800.0,42.9466,42.9956,42.922,42.9875,47800.0
2015-04-28 14:40:00,52.54,52.55,52.46,52.47,18800.0,42.9875,42.9956,42.922,42.9302,18800.0
2015-04-28 14:50:00,52.47,52.47,52.41,52.41,20000.0,42.9302,42.9302,42.8811,42.8811,20000.0
2015-04-28 15:00:00,52.41,52.5,52.39,52.49,34000.0,42.8811,42.9547,42.8647,42.9466,34000.0
2015-04-28 15:10:00,52.49,52.52,52.47,52.5,42700.0,42.9466,42.9711,42.9302,42.9547,42700.0
2015-04-28 15:20:00,52.49,52.5,52.45,52.45,25800.0,42.9466,42.9547,42.9138,42.9138,25800.0
2015-04-28 15:30:00,52.46,52.52,52.45,52.48,51500.0,42.922,42.9711,42.9138,42.9384,51500.0
2015-04-28 15:40:00,52.48,52.49,52.45,52.45,44500.0,42.9384,42.9466,42.9138,42.9138,44500.0
2015-04-28 15:50:00,52.45,52.46,52.42,52.46,158600.0,42.9138,42.922,42.8893,42.922,158600.0
2015-04-29 09:30:00,51.5,52.02,51.17,51.32,131300.0,42.1365,42.562,41.8665,41.9893,131300.0
2015-04-29 09:40:00,51.32,51.32,51.11,51.16,108400.0,41.9893,41.9893,41.8175,41.8584,108400.0
2015-04-29 09:50:00,51.16,51.22,51.05,51.11,256500.0,41.8584,41.9075,41.7684,41.8175,256500.0
2015-04-29 10:00:00,51.11,51.17,50.72,50.73,393900.0,41.8175,41.8665,41.4984,41.5065,393900.0
2015-04-29 10:10:00,50.74,50.77,50.63,50.71,245800.0,41.5147,41.5393,41.4247,41.4902,245800.0
2015-04-29 10:20:00,50.71,50.76,50.63,50.7,166400.0,41.4902,41.5311,41.4247,41.482,166400.0
2015-04-29 10:30:00,50.7,50.86,50.54,50.57,79300.0,41.482,41.6129,41.3511,41.3756,79300.0
2015-04-29 10:40:00,50.56,50.61,50.22,50.27,177200.0,41.3675,41.4084,41.0893,41.1302,177200.0
2015-04-29 10:50:00,50.26,50.47,50.25,50.39,115700.0,41.122,41.2938,41.1138,41.2284,115700.0
2015-04-29 11:00:00,50.38,50.42,50.28,50.28,75700.0,41.2202,41.2529,41.1384,41.1384,75700.0
2015-04-29 11:10:00,50.29,50.35,50.12,50.14,137100.0,41.1465,41.1956,41.0075,41.0238,137100.0
2015-04-29 11:20:00,50.14,50.16,50.03,50.03,219500.0,41.0238,41.0402,40.9338,40.9338,219500.0
2015-04-29 11:30:00,50.04,50.21,50.02,50.15,192400.0,40.942,41.0811,40.9256,41.032,192400.0
2015-04-29 11:40:00,50.15,50.16,49.68,49.83,234100.0,41.032,41.0402,40.6474,40.7702,234100.0
2015-04-29 11:50:00,49.81,49.84,49.63,49.8,188100.0,40.7538,40.7784,40.6065,40.7456,188100.0
2015-04-29 12:00:00,49.8,50.02,49.8,50.0,106600.0,40.7456,40.9256,40.7456,40.9093,106600.0
2015-04-29 12:10:00,50.0,50.07,49.84,49.86,120000.0,40.9093,40.9665,40.7784,40.7947,120000.0
2015-04-29 12:20:00,49.86,50.0,49.86,49.99,72300.0,40.7947,40.9093,40.7947,40.9011,72300.0
2015-04-29 12:30:00,49.98,49.99,49.9,49.96,74700.0,40.8929,40.9011,40.8275,40.8765,74700.0
2015-04-29 12:40:00,49.97,50.0,49.94,49.98,41100.0,40.8847,40.9093,40.8602,40.8929,41100.0
2015-04-29 12:50:00,49.98,50.06,49.94,50.02,69800.0,40.8929,40.9584,40.8602,40.9256,69800.0
2015-04-29 13:00:00,50.01,50.01,49.78,49.83,64600.0,40.9175,40.9175,40.7293,40.7702,64600.0
2015-04-29 13:10:00,49.83,49.87,49.75,49.84,73200.0,40.7702,40.8029,40.7047,40.7784,73200.0
2015-04-29 13:20:00,49.84,49.87,49.78,49.82,61600.0,40.7784,40.8029,40.7293,40.762,61600.0
2015-04-29 13:30:00,49.81,49.88,49.76,49.84,53800.0,40.7538,40.8111,40.7129,40.7784,53800.0
2015-04-29 13:40:00,49.85,49.89,49.83,49.88,39700.0,40.7865,40.8193,40.7702,40.8111,39700.0
2015-04-29 13:50:00,49.89,49.98,49.88,49.96,65500.0,40.8193,40.8929,40.8111,40.8765,65500.0
2015-04-29 14:00:00,49.96,49.97,49.84,49.85,74100.0,40.8765,40.8847,40.7784,40.7865,74100.0
2015-04-29 14:10:00,49.85,49.9,49.78,49.89,65900.0,40.7865,40.8275,40.7293,40.8193,65900.0
2015-04-29 14:20:00,49.89,50.0,49.87,49.98,77200.0,40.8193,40.9093,40.8029,40.8929,77200.0
2015-04-29 14:30:00,49.97,50.0,49.94,49.96,80500.0,40.8847,40.9093,40.8602,40.8765,80500.0
2015-04-29 14:40:00,49.97,49.97,49.82,49.82,82100.0,40.8847,40.8847,40.762,40.762,82100.0
2015-04-29 14:50:00,49.81,49.84,49.76,49.77,71600.0,40.7538,40.7784,40.7129,40.7211,71600.0
2015-04-29 15:00:00,49.77,49.82,49.74,49.78,130000.0,40.7211,40.762,40.6965,40.7293,130000.0
2015-04-29 15:10:00,49.79,49.85,49.73,49.85,82600.0,40.7374,40.7865,40.6884,40.7865,82600.0
2015-04-29 15:20:00,49.84,49.86,49.8,49.84,83000.0,40.7784,40.7947,40.7456,40.7784,83000.0
2015-04-29 15:30:00,49.84,49.85,49.82,49.82,114000.0,40.7784,40.7865,40.762,40.762,114000.0
2015-04-29 15:40:00,49.83,49.9,49.81,49.9,148400.0,40.7702,40.8275,40.7538,40.8275,148400.0
2015-04-29 15:50:00,49.9,49.93,49.86,49.88,293200.0,40.8275,40.852,40.7947,40.8111,293200.0
2015-04-30 09:30:00,49.77,49.92,49.77,49.83,186600.0,40.7211,40.8438,40.7211,40.7702,186600.0
2015-04-30 09:40:00,49.83,49.84,49.6,49.69,219500.0,40.7702,40.7784,40.582,40.6556,219500.0
2015-04-30 09:50:00,49.68,49.71,49.56,49.59,126000.0,40.6474,40.672,40.5493,40.5738,126000.0
2015-04-30 10:00:00,49.57,49.77,49.54,49.7,144100.0,40.5574,40.7211,40.5329,40.6638,144100.0
2015-04-30 10:10:00,49.71,49.8,49.69,49.7,126800.0,40.672,40.7456,40.6556,40.6638,126800.0
2015-04-30 10:20:00,49.71,49.83,49.69,49.83,119500.0,40.672,40.7702,40.6556,40.7702,119500.0
2015-04-30 10:30:00,49.83,49.84,49.67,49.68,60300.0,40.7702,40.7784,40.6393,40.6474,60300.0
2015-04-30 10:40:00,49.68,49.72,49.62,49.67,78800.0,40.6474,40.6802,40.5984,40.6393,78800.0
2015-04-30 10:50:00,49.67,49.74,49.65,49.71,105600.0,40.6393,40.6965,40.6229,40.672,105600.0
2015-04-30 11:00:00,49.7,49.84,49.7,49.81,79200.0,40.6638,40.7784,40.6638,40.7538,79200.0
2015-04-30 11:10:00,49.81,49.96,49.79,49.96,79300.0,40.7538,40.8765,40.7374,40.8765,79300.0
2015-04-30 11:20:00,49.96,49.97,49.87,49.96,114800.0,40.8765,40.8847,40.8029,40.8765,114800.0
2015-04-30 11:30:00,49.97,49.99,49.95,49.98,99400.0,40.8847,40.9011,40.8684,40.8929,99400.0
2015-04-30 11:40:00,49.97,50.0,49.96,49.99,61000.0,40.8847,40.9093,40.8765,40.9011,61000.0
2015-04-30 11:50:00,49.98,50.1,49.97,50.02,126700.0,40.8929,40.9911,40.8847,40.9256,126700.0
2015-04-30 12:00:00,50.02,50.07,50.01,50.05,67500.0,40.9256,40.9665,40.9175,40.9502,67500.0
2015-04-30 12:10:00,50.05,50.07,50.04,50.06,32500.0,40.9502,40.9665,40.942,40.9584,32500.0
2015-04-30 12:20:00,50.07,50.07,50.04,50.05,55400.0,40.9665,40.9665,40.942,40.9502,55400.0
2015-04-30 12:30:00,50.05,50.09,50.04,50.08,78800.0,40.9502,40.9829,40.942,40.9747,78800.0
2015-04-30 12:40:00,50.09,50.1,50.04,50.08,86100.0,40.9829,40.9911,40.942,40.9747,86100.0
2015-04-30 12:50:00,50.07,50.08,49.95,50.05,52200.0,40.9665,40.9747,40.8684,40.9502,52200.0
2015-04-30 13:00:00,50.06,50.06,49.91,49.96,81800.0,40.9584,40.9584,40.8356,40.8765,81800.0
2015-04-30 13:10:00,49.96,49.96,49.86,49.86,79900.0,40.8765,40.8765,40.7947,40.7947,79900.0
2015-04-30 13:20:00,49.87,49.88,49.75,49.78,88900.0,40.8029,40.8111,40.7047,40.7293,88900.0
2015-04-30 13:30:00,49.77,49.81,49.75,49.78,63300.0,40.7211,40.7538,40.7047,40.7293,63300.0
2015-04-30 13:40:00,49.78,49.86,49.74,49.79,106200.0,40.7293,40.7947,40.6965,40.7374,106200.0
2015-04-30 13:50:00,49.77,49.83,49.76,49.77,41700.0,40.7211,40.7702,40.7129,40.7211,41700.0
2015-04-30 14:00:00,49.76,49.79,49.71,49.76,71400.0,40.7129,40.7374,40.672,40.7129,71400.0
2015-04-30 14:10:00,49.75,49.8,49.75,49.76,35000.0,40.7047,40.7456,40.7047,40.7129,35000.0
2015-04-30 14:20:00,49.76,49.77,49.66,49.66,68200.0,40.7129,40.7211,40.6311,40.6311,68200.0
2015-04-30 14:30:00,49.66,49.71,49.65,49.68,66700.0,40.6311,40.672,40.6229,40.6474,66700.0
2015-04-30 14:40:00,49.69,49.73,49.66,49.69,46200.0,40.6556,40.6884,40.6311,40.6556,46200.0
2015-04-30 14:50:00,49.7,49.7,49.6,49.6,75800.0,40.6638,40.6638,40.582,40.582,75800.0
2015-04-30 15:00:00,49.6,49.6,49.47,49.5,77800.0,40.582,40.582,40.4756,40.5002,77800.0
2015-04-30 15:10:00,49.5,49.56,49.44,49.56,73900.0,40.5002,40.5493,40.4511,40.5493,73900.0
2015-04-30 15:20:00,49.55,49.6,49.43,49.47,76500.0,40.5411,40.582,40.4429,40.4756,76500.0
2015-04-30 15:30:00,49.47,49.62,49.44,49.56,95200.0,40.4756,40.5984,40.4511,40.5493,95200.0
2015-04-30 15:40:00,49.56,49.56,49.48,49.51,116800.0,40.5493,40.5493,40.4838,40.5084,116800.0
2015-04-30 15:50:00,49.51,49.55,49.47,49.54,198100.0,40.5084,40.5411,40.4756,40.5329,198100.0
2015-05-01 09:30:00,49.57,49.84,49.57,49.72,51900.0,40.5574,40.7784,40.5574,40.6802,51900.0
2015-05-01 09:40:00,49.69,49.71,49.61,49.63,31700.0,40.6556,40.672,40.5902,40.6065,31700.0
2015-05-01 09:50:00,49.63,49.71,49.57,49.66,35800.0,40.6065,40.672,40.5574,40.6311,35800.0
2015-05-01 10:00:00,49.66,49.7,49.63,49.67,27600.0,40.6311,40.6638,40.6065,40.6393,27600.0
2015-05-01 10:10:00,49.67,49.76,49.63,49.76,34800.0,40.6393,40.7129,40.6065,40.7129,34800.0
2015-05-01 10:20:00,49.75,49.77,49.67,49.67,23200.0,40.7047,40.7211,40.6393,40.6393,23200.0
2015-05-01 10:30:00,49.67,49.81,49.67,49.79,63600.0,40.6393,40.7538,40.6393,40.7374,63600.0
2015-05-01 10:40:00,49.79,49.86,49.74,49.85,41000.0,40.7374,40.7947,40.6965,40.7865,41000.0
2015-05-01 10:50:00,49.85,49.89,49.8,49.89,28600.0,40.7865,40.8193,40.7456,40.8193,28600.0
2015-05-01 11:00:00,49.88,49.98,49.88,49.94,39300.0,40.8111,40.8929,40.8111,40.8602,39300.0
2015-05-01 11:10:00,49.93,50.09,49.93,50.09,58300.0,40.852,40.9829,40.852,40.9829,58300.0
2015-05-01 11:20:00,50.08,50.12,50.03,50.04,86200.0,40.9747,41.0075,40.9338,40.942,86200.0
2015-05-01 11:30:00,50.05,50.1,49.92,49.93,35200.0,40.9502,40.9911,40.8438,40.852,35200.0
2015-05-01 11:40:00,49.92,49.95,49.86,49.86,28600.0,40.8438,40.8684,40.7947,40.7947,28600.0
2015-05-01 11:50:00,49.86,49.97,49.84,49.97,30000.0,40.7947,40.8847,40.7784,40.8847,30000.0
2015-05-01 12:00:00,49.97,49.97,49.89,49.92,28200.0,40.8847,40.8847,40.8193,40.8438,28200.0
2015-05-01 12:10:00,49.92,50.01,49.9,50.0,57500.0,40.8438,40.9175,40.8275,40.9093,57500.0
2015-05-01 12:20:00,50.0,50.05,49.98,50.04,40600.0,40.9093,40.9502,40.8929,40.942,40600.0
2015-05-01 12:30:00,50.05,50.1,50.01,50.03,40300.0,40.9502,40.9911,40.9175,40.9338,40300.0
2015-05-01 12:40:00,50.03,50.05,50.0,50.0,18400.0,40.9338,40.9502,40.9093,40.9093,18400.0
2015-05-01 12:50:00,50.0,50.04,50.0,50.04,21100.0,40.9093,40.942,40.9093,40.942,21100.0
2015-05-01 13:00:00,50.04,50.06,50.02,50.03,33500.0,40.942,40.9584,40.9256,40.9338,33500.0
2015-05-01 13:10:00,50.04,50.1,50.03,50.05,31500.0,40.942,40.9911,40.9338,40.9502,31500.0
2015-05-01 13:20:00,50.06,50.09,50.05,50.07,23300.0,40.9584,40.9829,40.9502,40.9665,23300.0
2015-05-01 13:30:00,50.07,50.09,50.05,50.08,22000.0,40.9665,40.9829,40.9502,40.9747,22000.0
2015-05-01 13:40:00,50.09,50.16,50.08,50.15,61800.0,40.9829,41.0402,40.9747,41.032,61800.0
2015-05-01 13:50:00,50.14,50.19,50.13,50.16,73400.0,41.0238,41.0647,41.0156,41.0402,73400.0
2015-05-01 14:00:00,50.16,50.23,50.15,50.19,52600.0,41.0402,41.0975,41.032,41.0647,52600.0
2015-05-01 14:10:00,50.19,50.2,50.13,50.15,46700.0,41.0647,41.0729,41.0156,41.032,46700.0
2015-05-01 14:20:00,50.15,50.17,50.1,50.15,35700.0,41.032,41.0484,40.9911,41.032,35700.0
2015-05-01 14:30:00,50.16,50.16,50.1,50.11,31000.0,41.0402,41.0402,40.9911,40.9993,31000.0
2015-05-01 14:40:00,50.11,50.14,50.06,50.06,33200.0,40.9993,41.0238,40.9584,40.9584,33200.0
2015-05-01 14:50:00,50.06,50.06,50.0,50.05,44000.0,40.9584,40.9584,40.9093,40.9502,44000.0
2015-05-01 15:00:00,50.05,50.07,50.02,50.02,32900.0,40.9502,40.9665,40.9256,40.9256,32900.0
2015-05-01 15:10:00,50.02,50.04,50.0,50.04,44900.0,40.9256,40.942,40.9093,40.942,44900.0
2015-05-01 15:20:00,50.04,50.04,49.9,49.93,61300.0,40.942,40.942,40.8275,40.852,61300.0
2015-05-01 15:30:00,49.94,50.02,49.93,50.01,51300.0,40.8602,40.9256,40.852,40.9175,51300.0
2015-05-01 15:40:00,50.01,50.06,50.0,50.01,59400.0,40.9175,40.9584,40.9093,40.9175,59400.0
2015-05-01 15:50:00,50.02,50.11,50.01,50.08,226900.0,40.9256,40.9993,40.9175,40.9747,226900.0
2015-05-04 09:30:00,50.11,50.2,50.03,50.14,57900.0,40.9993,41.0729,40.9338,41.0238,57900.0
2015-05-04 09:40:00,50.13,50.35,50.13,50.29,41000.0,41.0156,41.1956,41.0156,41.1465,41000.0
2015-05-04 09:50:00,50.28,50.32,50.25,50.25,29200.0,41.1384,41.1711,41.1138,41.1138,29200.0
2015-05-04 10:00:00,50.25,50.33,50.21,50.31,24500.0,41.1138,41.1793,41.0811,41.1629,24500.0
2015-05-04 10:10:00,50.31,50.37,50.31,50.32,69000.0,41.1629,41.212,41.1629,41.1711,69000.0
2015-05-04 10:20:00,50.32,50.34,50.27,50.31,32600.0,41.1711,41.1875,41.1302,41.1629,32600.0
2015-05-04 10:30:00,50.32,50.33,50.25,50.27,46100.0,41.1711,41.1793,41.1138,41.1302,46100.0
2015-05-04 10:40:00,50.27,50.35,50.25,50.35,40200.0,41.1302,41.1956,41.1138,41.1956,40200.0
2015-05-04 10:50:00,50.36,50.45,50.35,50.37,40500.0,41.2038,41.2775,41.1956,41.212,40500.0
2015-05-04 11:00:00,50.36,50.37,50.23,50.23,42800.0,41.2038,41.212,41.0975,41.0975,42800.0
2015-05-04 11:10:00,50.23,50.27,50.15,50.19,57000.0,41.0975,41.1302,41.032,41.0647,57000.0
2015-05-04 11:20:00,50.19,50.23,50.17,50.23,37300.0,41.0647,41.0975,41.0484,41.0975,37300.0
2015-05-04 11:30:00,50.22,50.24,50.18,50.2,57000.0,41.0893,41.1056,41.0565,41.0729,57000.0
2015-05-04 11:40:00,50.2,50.21,50.15,50.15,23400.0,41.0729,41.0811,41.032,41.032,23400.0
2015-05-04 11:50:00,50.15,50.19,50.14,50.18,38300.0,41.032,41.0647,41.0238,41.0565,38300.0
2015-05-04 12:00:00,50.18,50.25,50.17,50.25,35000.0,41.0565,41.1138,41.0484,41.1138,35000.0
2015-05-04 12:10:00,50.25,50.28,50.22,50.22,45700.0,41.1138,41.1384,41.0893,41.0893,45700.0
2015-05-04 12:20:00,50.21,50.21,50.17,50.17,26800.0,41.0811,41.0811,41.0484,41.0484,26800.0
2015-05-04 12:30:00,50.17,50.19,50.09,50.09,53800.0,41.0484,41.0647,40.9829,40.9829,53800.0
2015-05-04 12:40:00,50.09,50.11,50.02,50.02,24900.0,40.9829,40.9993,40.9256,40.9256,24900.0
2015-05-04 12:50:00,50.02,50.06,50.02,50.02,30400.0,40.9256,40.9584,40.9256,40.9256,30400.0
2015-05-04 13:00:00,50.02,50.05,50.0,50.02,42600.0,40.9256,40.9502,40.9093,40.9256,42600.0
2015-05-04 13:10:00,50.02,50.05,50.01,50.02,28000.0,40.9256,40.9502,40.9175,40.9256,28000.0
2015-05-04 13:20:00,50.01,50.07,50.0,50.07,45600.0,40.9175,40.9665,40.9093,40.9665,45600.0
2015-05-04 13:30:00,50.07,50.1,50.05,50.05,38800.0,40.9665,40.9911,40.9502,40.9502,38800.0
2015-05-04 13:40:00,50.05,50.11,50.02,50.05,102300.0,40.9502,40.9993,40.9256,40.9502,102300.0
2015-05-04 13:50:00,50.04,50.09,50.01,50.07,77700.0,40.942,40.9829,40.9175,40.9665,77700.0
2015-05-04 14:00:00,50.08,50.1,50.04,50.08,45400.0,40.9747,40.9911,40.942,40.9747,45400.0
2015-05-04 14:10:00,50.08,50.1,50.04,50.09,41200.0,40.9747,40.9911,40.942,40.9829,41200.0
2015-05-04 14:20:00,50.09,50.14,50.08,50.14,33100.0,40.9829,41.0238,40.9747,41.0238,33100.0
2015-05-04 14:30:00,50.14,50.15,50.1,50.1,44700.0,41.0238,41.032,40.9911,40.9911,44700.0
2015-05-04 14:40:00,50.1,50.11,50.02,50.02,28400.0,40.9911,40.9993,40.9256,40.9256,28400.0
2015-05-04 14:50:00,50.02,50.04,50.01,50.01,45400.0,40.9256,40.942,40.9175,40.9175,45400.0
2015-05-04 15:00:00,50.01,50.01,49.9,49.9,74000.0,40.9175,40.9175,40.8275,40.8275,74000.0
2015-05-04 15:10:00,49.9,49.94,49.88,49.93,79300.0,40.8275,40.8602,40.8111,40.852,79300.0
2015-05-04 15:20:00,49.93,49.97,49.92,49.92,94900.0,40.852,40.8847,40.8438,40.8438,94900.0
2015-05-04 15:30:00,49.92,49.96,49.88,49.88,116000.0,40.8438,40.8765,40.8111,40.8111,116000.0
2015-05-04 15:40:00,49.88,49.89,49.8,49.8,170900.0,40.8111,40.8193,40.7456,40.7456,170900.0
2015-05-04 15:50:00,49.81,49.86,49.8,49.84,178500.0,40.7538,40.7947,40.7456,40.7784,178500.0
2015-05-05 09:30:00,49.87,50.04,49.81,49.91,88700.0,40.8029,40.942,40.7538,40.8356,88700.0
2015-05-05 09:40:00,49.91,49.96,49.82,49.87,31100.0,40.8356,40.8765,40.762,40.8029,31100.0
2015-05-05 09:50:00,49.87,49.89,49.71,49.73,28100.0,40.8029,40.8193,40.672,40.6884,28100.0
2015-05-05 10:00:00,49.74,49.76,49.59,49.69,38300.0,40.6965,40.7129,40.5738,40.6556,38300.0
2015-05-05 10:10:00,49.7,49.7,49.52,49.53,57500.0,40.6638,40.6638,40.5165,40.5247,57500.0
2015-05-05 10:20:00,49.53,49.68,49.53,49.59,98300.0,40.5247,40.6474,40.5247,40.5738,98300.0
2015-05-05 10:30:00,49.59,49.62,49.54,49.56,43300.0,40.5738,40.5984,40.5329,40.5493,43300.0
2015-05-05 10:40:00,49.56,49.6,49.51,49.6,50800.0,40.5493,40.582,40.5084,40.582,50800.0
2015-05-05 10:50:00,49.6,49.6,49.52,49.53,30500.0,40.582,40.582,40.5165,40.5247,30500.0
2015-05-05 11:00:00,49.53,49.53,49.33,49.34,44300.0,40.5247,40.5247,40.3611,40.3693,44300.0
2015-05-05 11:10:00,49.34,49.38,49.24,49.24,54300.0,40.3693,40.402,40.2874,40.2874,54300.0
2015-05-05 11:20:00,49.25,49.25,49.14,49.17,57100.0,40.2956,40.2956,40.2056,40.2302,57100.0
2015-05-05 11:30:00,49.16,49.18,49.11,49.12,46200.0,40.222,40.2384,40.1811,40.1893,46200.0
2015-05-05 11:40:00,49.14,49.21,49.12,49.2,49600.0,40.2056,40.2629,40.1893,40.2547,49600.0
2015-05-05 11:50:00,49.2,49.22,49.16,49.2,43100.0,40.2547,40.2711,40.222,40.2547,43100.0
2015-05-05 12:00:00,49.2,49.24,49.19,49.23,16700.0,40.2547,40.2874,40.2465,40.2793,16700.0
2015-05-05 12:10:00,49.23,49.31,49.22,49.31,19700.0,40.2793,40.3447,40.2711,40.3447,19700.0
2015-05-05 12:20:00,49.3,49.31,49.21,49.21,29100.0,40.3365,40.3447,40.2629,40.2629,29100.0
2015-05-05 12:30:00,49.21,49.27,49.2,49.21,19500.0,40.2629,40.312,40.2547,40.2629,19500.0
2015-05-05 12:40:00,49.21,49.23,49.2,49.22,14700.0,40.2629,40.2793,40.2547,40.2711,14700.0
2015-05-05 12:50:00,49.22,49.23,49.16,49.17,31400.0,40.2711,40.2793,40.222,40.2302,31400.0
2015-05-05 13:00:00,49.16,49.18,49.13,49.17,25400.0,40.222,40.2384,40.1974,40.2302,25400.0
2015-05-05 13:10:00,49.18,49.2,49.09,49.11,37700.0,40.2384,40.2547,40.1647,40.1811,37700.0
2015-05-05 13:20:00,49.11,49.11,49.04,49.06,66500.0,40.1811,40.1811,40.1238,40.1402,66500.0
2015-05-05 13:30:00,49.07,49.08,49.04,49.05,66700.0,40.1484,40.1565,40.1238,40.132,66700.0
2015-05-05 13:40:00,49.05,49.06,48.75,48.91,336600.0,40.132,40.1402,39.8865,40.0174,336600.0
2015-05-05 13:50:00,48.91,48.92,48.82,48.88,62400.0,40.0174,40.0256,39.9438,39.9929,62400.0
2015-05-05 14:00:00,48.89,48.9,48.84,48.88,46000.0,40.0011,40.0093,39.9602,39.9929,46000.0
2015-05-05 14:10:00,48.88,48.95,48.87,48.94,34900.0,39.9929,40.0502,39.9847,40.042,34900.0
2015-05-05 14:20:00,48.94,48.98,48.88,48.89,53400.0,40.042,40.0747,39.9929,40.0011,53400.0
2015-05-05 14:30:00,48.9,48.96,48.89,48.93,40600.0,40.0093,40.0584,40.0011,40.0338,40600.0
2015-05-05 14:40:00,48.93,48.93,48.83,48.85,41300.0,40.0338,40.0338,39.952,39.9684,41300.0
2015-05-05 14:50:00,48.85,48.9,48.81,48.87,46900.0,39.9684,40.0093,39.9356,39.9847,46900.0
2015-05-05 15:00:00,48.87,48.9,48.81,48.82,47500.0,39.9847,40.0093,39.9356,39.9438,47500.0
2015-05-05 15:10:00,48.81,48.88,48.78,48.83,70500.0,39.9356,39.9929,39.9111,39.952,70500.0
2015-05-05 15:20:00,48.83,48.94,48.82,48.9,61800.0,39.952,40.042,39.9438,40.0093,61800.0
2015-05-05 15:30:00,48.91,48.92,48.87,48.87,95200.0,40.0174,40.0256,39.9847,39.9847,95200.0
2015-05-05 15:40:00,48.87,48.88,48.81,48.84,130100.0,39.9847,39.9929,39.9356,39.9602,130100.0
2015-05-05 15:50:00,48.84,48.87,48.78,48.86,307600.0,39.9602,39.9847,39.9111,39.9765,307600.0
2015-05-06 09:30:00,49.02,49.2,48.99,49.02,91900.0,40.1074,40.2547,40.0829,40.1074,91900.0
2015-05-06 09:40:00,49.02,49.02,48.75,48.79,52700.0,40.1074,40.1074,39.8865,39.9193,52700.0
2015-05-06 09:50:00,48.79,48.94,48.79,48.87,57900.0,39.9193,40.042,39.9193,39.9847,57900.0
2015-05-06 10:00:00,48.85,49.02,48.84,48.85,57000.0,39.9684,40.1074,39.9602,39.9684,57000.0
2015-05-06 10:10:00,48.85,48.85,48.78,48.82,58700.0,39.9684,39.9684,39.9111,39.9438,58700.0
2015-05-06 10:20:00,48.83,48.91,48.78,48.9,46100.0,39.952,40.0174,39.9111,40.0093,46100.0
2015-05-06 10:30:00,48.91,48.92,48.82,48.91,102900.0,40.0174,40.0256,39.9438,40.0174,102900.0
2015-05-06 10:40:00,48.93,48.96,48.84,48.88,47900.0,40.0338,40.0584,39.9602,39.9929,47900.0
2015-05-06 10:50:00,48.87,48.88,48.75,48.81,38400.0,39.9847,39.9929,39.8865,39.9356,38400.0
2015-05-06 11:00:00,48.81,48.84,48.7,48.72,55500.0,39.9356,39.9602,39.8456,39.862,55500.0
2015-05-06 11:10:00,48.72,48.72,48.59,48.62,75800.0,39.862,39.862,39.7556,39.7802,75800.0
2015-05-06 11:20:00,48.62,48.64,48.56,48.56,43600.0,39.7802,39.7965,39.7311,39.7311,43600.0
2015-05-06 11:30:00,48.56,48.61,48.54,48.55,58700.0,39.7311,39.772,39.7147,39.7229,58700.0
2015-05-06 11:40:00,48.54,48.7,48.54,48.68,34300.0,39.7147,39.8456,39.7147,39.8293,34300.0
2015-05-06 11:50:00,48.68,48.73,48.68,48.7,34100.0,39.8293,39.8702,39.8293,39.8456,34100.0
2015-05-06 12:00:00,48.71,48.71,48.55,48.56,39800.0,39.8538,39.8538,39.7229,39.7311,39800.0
2015-05-06 12:10:00,48.57,48.57,48.52,48.53,43100.0,39.7393,39.7393,39.6984,39.7065,43100.0
2015-05-06 12:20:00,48.52,48.54,48.39,48.41,90800.0,39.6984,39.7147,39.592,39.6084,90800.0
2015-05-06 12:30:00,48.4,48.53,48.39,48.47,36500.0,39.6002,39.7065,39.592,39.6574,36500.0
2015-05-06 12:40:00,48.47,48.51,48.45,48.51,43000.0,39.6574,39.6902,39.6411,39.6902,43000.0
2015-05-06 12:50:00,48.51,48.52,48.39,48.44,30500.0,39.6902,39.6984,39.592,39.6329,30500.0
2015-05-06 13:00:00,48.43,48.46,48.41,48.42,40600.0,39.6247,39.6493,39.6084,39.6165,40600.0
2015-05-06 13:10:00,48.41,48.43,48.39,48.43,36700.0,39.6084,39.6247,39.592,39.6247,36700.0
2015-05-06 13:20:00,48.43,48.44,48.37,48.38,58800.0,39.6247,39.6329,39.5756,39.5838,58800.0
2015-05-06 13:30:00,48.38,48.38,48.27,48.29,74300.0,39.5838,39.5838,39.4938,39.5102,74300.0
2015-05-06 13:40:00,48.29,48.31,48.2,48.23,68100.0,39.5102,39.5265,39.4365,39.4611,68100.0
2015-05-06 13:50:00,48.23,48.26,48.2,48.24,59700.0,39.4611,39.4856,39.4365,39.4693,59700.0
2015-05-06 14:00:00,48.24,48.28,48.21,48.27,64200.0,39.4693,39.502,39.4447,39.4938,64200.0
2015-05-06 14:10:00,48.27,48.29,48.22,48.29,44300.0,39.4938,39.5102,39.4529,39.5102,44300.0
2015-05-06 14:20:00,48.29,48.29,48.19,48.24,64900.0,39.5102,39.5102,39.4284,39.4693,64900.0
2015-05-06 14:30:00,48.24,48.24,48.15,48.17,66500.0,39.4693,39.4693,39.3956,39.412,66500.0
2015-05-06 14:40:00,48.17,48.18,48.08,48.18,61300.0,39.412,39.4202,39.3384,39.4202,61300.0
2015-05-06 14:50:00,48.17,48.3,48.16,48.3,65300.0,39.412,39.5184,39.4038,39.5184,65300.0
2015-05-06 15:00:00,48.29,48.31,48.17,48.24,95400.0,39.5102,39.5265,39.412,39.4693,95400.0
2015-05-06 15:10:00,48.24,48.24,48.18,48.21,78000.0,39.4693,39.4693,39.4202,39.4447,78000.0
2015-05-06 15:20:00,48.22,48.3,48.21,48.3,76200.0,39.4529,39.5184,39.4447,39.5184,76200.0
2015-05-06 15:30:00,48.29,48.38,48.25,48.36,135200.0,39.5102,39.5838,39.4774,39.5674,135200.0
2015-05-06 15:40:00,48.36,48.42,48.34,48.41,136500.0,39.5674,39.6165,39.5511,39.6084,136500.0
2015-05-06 15:50:00,48.41,48.47,48.39,48.46,353000.0,39.6084,39.6574,39.592,39.6493,353000.0
2015-05-07 09:30:00,48.5,48.75,48.48,48.5,76800.0,39.682,39.8865,39.6656,39.682,76800.0
2015-05-07 09:40:00,48.51,48.71,48.51,48.68,48400.0,39.6902,39.8538,39.6902,39.8293,48400.0
2015-05-07 09:50:00,48.69,48.71,48.57,48.61,105400.0,39.8374,39.8538,39.7393,39.772,105400.0
2015-05-07 10:00:00,48.61,48.73,48.59,48.69,27100.0,39.772,39.8702,39.7556,39.8374,27100.0
2015-05-07 10:10:00,48.69,48.79,48.68,48.77,22100.0,39.8374,39.9193,39.8293,39.9029,22100.0
2015-05-07 10:20:00,48.77,48.78,48.69,48.7,33900.0,39.9029,39.9111,39.8374,39.8456,33900.0
2015-05-07 10:30:00,48.69,48.72,48.59,48.68,24600.0,39.8374,39.862,39.7556,39.8293,24600.0
2015-05-07 10:40:00,48.69,48.76,48.68,48.71,31100.0,39.8374,39.8947,39.8293,39.8538,31100.0
2015-05-07 10:50:00,48.71,48.84,48.7,48.82,27100.0,39.8538,39.9602,39.8456,39.9438,27100.0
2015-05-07 11:00:00,48.81,48.85,48.77,48.78,33900.0,39.9356,39.9684,39.9029,39.9111,33900.0
2015-05-07 11:10:00,48.77,48.83,48.77,48.83,36700.0,39.9029,39.952,39.9029,39.952,36700.0
2015-05-07 11:20:00,48.83,48.85,48.77,48.79,43700.0,39.952,39.9684,39.9029,39.9193,43700.0
2015-05-07 11:30:00,48.79,48.81,48.74,48.77,32400.0,39.9193,39.9356,39.8784,39.9029,32400.0
2015-05-07 11:40:00,48.78,48.84,48.78,48.83,41000.0,39.9111,39.9602,39.9111,39.952,41000.0
2015-05-07 11:50:00,48.82,48.83,48.78,48.81,127400.0,39.9438,39.952,39.9111,39.9356,127400.0
2015-05-07 12:00:00,48.81,48.9,48.81,48.9,34400.0,39.9356,40.0093,39.9356,40.0093,34400.0
2015-05-07 12:10:00,48.9,48.97,48.88,48.96,39200.0,40.0093,40.0665,39.9929,40.0584,39200.0
2015-05-07 12:20:00,48.96,48.99,48.95,48.97,21200.0,40.0584,40.0829,40.0502,40.0665,21200.0
2015-05-07 12:30:00,48.98,48.99,48.91,48.92,24100.0,40.0747,40.0829,40.0174,40.0256,24100.0
2015-05-07 12:40:00,48.93,48.95,48.87,48.87,31500.0,40.0338,40.0502,39.9847,39.9847,31500.0
2015-05-07 12:50:00,48.88,48.93,48.88,48.92,23600.0,39.9929,40.0338,39.9929,40.0256,23600.0
2015-05-07 13:00:00,48.92,48.98,48.92,48.96,44200.0,40.0256,40.0747,40.0256,40.0584,44200.0
2015-05-07 13:10:00,48.97,49.0,48.92,48.92,68200.0,40.0665,40.0911,40.0256,40.0256,68200.0
2015-05-07 13:20:00,48.91,48.91,48.83,48.83,56200.0,40.0174,40.0174,39.952,39.952,56200.0
2015-05-07 13:30:00,48.83,48.85,48.81,48.84,60600.0,39.952,39.9684,39.9356,39.9602,60600.0
2015-05-07 13:40:00,48.84,48.88,48.83,48.87,36600.0,39.9602,39.9929,39.952,39.9847,36600.0
2015-05-07 13:50:00,48.87,48.91,48.84,48.86,35200.0,39.9847,40.0174,39.9602,39.9765,35200.0
2015-05-07 14:00:00,48.87,48.9,48.86,48.9,23500.0,39.9847,40.0093,39.9765,40.0093,23500.0
2015-05-07 14:10:00,48.89,48.91,48.87,48.9,24700.0,40.0011,40.0174,39.9847,40.0093,24700.0
2015-05-07 14:20:00,48.9,48.9,48.87,48.89,23000.0,40.0093,40.0093,39.9847,40.0011,23000.0
2015-05-07 14:30:00,48.89,48.93,48.88,48.91,24600.0,40.0011,40.0338,39.9929,40.0174,24600.0
2015-05-07 14:40:00,48.91,48.93,48.89,48.91,42500.0,40.0174,40.0338,40.0011,40.0174,42500.0
2015-05-07 14:50:00,48.91,48.91,48.86,48.91,36900.0,40.0174,40.0174,39.9765,40.0174,36900.0
2015-05-07 15:00:00,48.9,48.95,48.9,48.91,38400.0,40.0093,40.0502,40.0093,40.0174,38400.0
2015-05-07 15:10:00,48.91,48.93,48.84,48.86,51700.0,40.0174,40.0338,39.9602,39.9765,51700.0
2015-05-07 15:20:00,48.85,48.88,48.82,48.85,61100.0,39.9684,39.9929,39.9438,39.9684,61100.0
2015-05-07 15:30:00,48.85,48.87,48.82,48.83,56700.0,39.9684,39.9847,39.9438,39.952,56700.0
2015-05-07 15:40:00,48.83,48.87,48.83,48.84,109800.0,39.952,39.9847,39.952,39.9602,109800.0
2015-05-07 15:50:00,48.85,48.89,48.84,48.84,165600.0,39.9684,40.0011,39.9602,39.9602,165600.0
2015-05-08 09:30:00,49.16,49.26,49.13,49.24,70100.0,40.222,40.3038,40.1974,40.2874,70100.0
2015-05-08 09:40:00,49.23,49.4,49.21,49.27,66600.0,40.2793,40.4184,40.2629,40.312,66600.0
2015-05-08 09:50:00,49.27,49.36,49.26,49.36,31300.0,40.312,40.3856,40.3038,40.3856,31300.0
2015-05-08 10:00:00,49.36,49.41,49.33,49.39,34800.0,40.3856,40.4265,40.3611,40.4102,34800.0
2015-05-08 10:10:00,49.38,49.43,49.37,49.38,33400.0,40.402,40.4429,40.3938,40.402,33400.0
2015-05-08 10:20:00,49.39,49.51,49.39,49.47,59100.0,40.4102,40.5084,40.4102,40.4756,59100.0
2015-05-08 10:30:00,49.47,49.47,49.39,49.42,29200.0,40.4756,40.4756,40.4102,40.4347,29200.0
2015-05-08 10:40:00,49.42,49.47,49.4,49.41,24800.0,40.4347,40.4756,40.4184,40.4265,24800.0
2015-05-08 10:50:00,49.4,49.43,49.38,49.43,24000.0,40.4184,40.4429,40.402,40.4429,24000.0
2015-05-08 11:00:00,49.44,49.5,49.44,49.5,27800.0,40.4511,40.5002,40.4511,40.5002,27800.0
2015-05-08 11:10:00,49.5,49.54,49.46,49.48,32400.0,40.5002,40.5329,40.4674,40.4838,32400.0
2015-05-08 11:20:00,49.49,49.49,49.45,49.48,31300.0,40.492,40.492,40.4593,40.4838,31300.0
2015-05-08 11:30:00,49.49,49.55,49.47,49.55,26800.0,40.492,40.5411,40.4756,40.5411,26800.0
2015-05-08 11:40:00,49.55,49.55,49.47,49.54,25700.0,40.5411,40.5411,40.4756,40.5329,25700.0
2015-05-08 11:50:00,49.54,49.59,49.49,49.49,49000.0,40.5329,40.5738,40.492,40.492,49000.0
2015-05-08 12:00:00,49.5,49.54,49.49,49.53,30200.0,40.5002,40.5329,40.492,40.5247,30200.0
2015-05-08 12:10:00,49.53,49.53,49.5,49.52,27600.0,40.5247,40.5247,40.5002,40.5165,27600.0
2015-05-08 12:20:00,49.52,49.54,49.5,49.54,21600.0,40.5165,40.5329,40.5002,40.5329,21600.0
2015-05-08 12:30:00,49.55,49.55,49.51,49.53,22500.0,40.5411,40.5411,40.5084,40.5247,22500.0
2015-05-08 12:40:00,49.53,49.55,49.52,49.55,25700.0,40.5247,40.5411,40.5165,40.5411,25700.0
2015-05-08 12:50:00,49.55,49.56,49.48,49.48,24800.0,40.5411,40.5493,40.4838,40.4838,24800.0
2015-05-08 13:00:00,49.48,49.52,49.48,49.52,23000.0,40.4838,40.5165,40.4838,40.5165,23000.0
2015-05-08 13:10:00,49.52,49.58,49.51,49.55,27200.0,40.5165,40.5656,40.5084,40.5411,27200.0
2015-05-08 13:20:00,49.54,49.54,49.49,49.49,19300.0,40.5329,40.5329,40.492,40.492,19300.0
2015-05-08 13:30:00,49.49,49.51,49.44,49.44,19300.0,40.492,40.5084,40.4511,40.4511,19300.0
2015-05-08 13:40:00,49.44,49.48,49.43,49.44,22700.0,40.4511,40.4838,40.4429,40.4511,22700.0
2015-05-08 13:50:00,49.44,49.46,49.41,49.44,24200.0,40.4511,40.4674,40.4265,40.4511,24200.0
2015-05-08 14:00:00,49.45,49.47,49.45,49.47,19100.0,40.4593,40.4756,40.4593,40.4756,19100.0
2015-05-08 14:10:00,49.46,49.48,49.45,49.48,25400.0,40.4674,40.4838,40.4593,40.4838,25400.0
2015-05-08 14:20:00,49.48,49.48,49.42,49.43,13500.0,40.4838,40.4838,40.4347,40.4429,13500.0
2015-05-08 14:30:00,49.43,49.45,49.43,49.45,28200.0,40.4429,40.4593,40.4429,40.4593,28200.0
2015-05-08 14:40:00,49.45,49.47,49.42,49.42,31800.0,40.4593,40.4756,40.4347,40.4347,31800.0
2015-05-08 14:50:00,49.42,49.48,49.41,49.48,42600.0,40.4347,40.4838,40.4265,40.4838,42600.0
2015-05-08 15:00:00,49.48,49.48,49.45,49.48,34200.0,40.4838,40.4838,40.4593,40.4838,34200.0
2015-05-08 15:10:00,49.48,49.51,49.44,49.44,33500.0,40.4838,40.5084,40.4511,40.4511,33500.0
2015-05-08 15:20:00,49.44,49.44,49.34,49.34,36300.0,40.4511,40.4511,40.3693,40.3693,36300.0
2015-05-08 15:30:00,49.34,49.4,49.34,49.34,54600.0,40.3693,40.4184,40.3693,40.3693,54600.0
2015-05-08 15:40:00,49.34,49.38,49.32,49.33,74200.0,40.3693,40.402,40.3529,40.3611,74200.0
2015-05-08 15:50:00,49.33,49.34,49.3,49.32,143600.0,40.3611,40.3693,40.3365,40.3529,143600.0
2015-05-11 09:30:00,49.16,49.3,49.05,49.3,52000.0,40.222,40.3365,40.132,40.3365,52000.0
2015-05-11 09:40:00,49.29,49.43,49.28,49.43,25000.0,40.3284,40.4429,40.3202,40.4429,25000.0
2015-05-11 09:50:00,49.42,49.43,49.35,49.43,26100.0,40.4347,40.4429,40.3774,40.4429,26100.0
2015-05-11 10:00:00,49.42,49.72,49.42,49.6,163500.0,40.4347,40.6802,40.4347,40.582,163500.0
2015-05-11 10:10:00,49.59,49.73,49.58,49.69,245500.0,40.5738,40.6884,40.5656,40.6556,245500.0
2015-05-11 10:20:00,49.7,49.78,49.69,49.69,207700.0,40.6638,40.7293,40.6556,40.6556,207700.0
2015-05-11 10:30:00,49.69,49.78,49.63,49.66,165200.0,40.6556,40.7293,40.6065,40.6311,165200.0
2015-05-11 10:40:00,49.66,49.75,49.65,49.71,33500.0,40.6311,40.7047,40.6229,40.672,33500.0
2015-05-11 10:50:00,49.71,49.78,49.71,49.76,42900.0,40.672,40.7293,40.672,40.7129,42900.0
2015-05-11 11:00:00,49.76,49.86,49.74,49.86,116400.0,40.7129,40.7947,40.6965,40.7947,116400.0
2015-05-11 11:10:00,49.86,49.9,49.8,49.84,108600.0,40.7947,40.8275,40.7456,40.7784,108600.0
2015-05-11 11:20:00,49.84,49.88,49.76,49.77,89000.0,40.7784,40.8111,40.7129,40.7211,89000.0
2015-05-11 11:30:00,49.77,49.77,49.71,49.76,31600.0,40.7211,40.7211,40.672,40.7129,31600.0
2015-05-11 11:40:00,49.75,49.76,49.72,49.75,38500.0,40.7047,40.7129,40.6802,40.7047,38500.0
2015-05-11 11:50:00,49.76,49.76,49.65,49.65,43500.0,40.7129,40.7129,40.6229,40.6229,43500.0
2015-05-11 12:00:00,49.66,49.68,49.58,49.61,99100.0,40.6311,40.6474,40.5656,40.5902,99100.0
2015-05-11 12:10:00,49.61,49.66,49.61,49.66,28600.0,40.5902,40.6311,40.5902,40.6311,28600.0
2015-05-11 12:20:00,49.67,49.67,49.65,49.65,17700.0,40.6393,40.6393,40.6229,40.6229,17700.0
2015-05-11 12:30:00,49.66,49.66,49.61,49.64,38100.0,40.6311,40.6311,40.5902,40.6147,38100.0
2015-05-11 12:40:00,49.65,49.72,49.64,49.69,45800.0,40.6229,40.6802,40.6147,40.6556,45800.0
2015-05-11 12:50:00,49.68,49.69,49.64,49.65,19300.0,40.6474,40.6556,40.6147,40.6229,19300.0
2015-05-11 13:00:00,49.65,49.68,49.65,49.67,17300.0,40.6229,40.6474,40.6229,40.6393,17300.0
2015-05-11 13:10:00,49.67,49.73,49.67,49.69,32300.0,40.6393,40.6884,40.6393,40.6556,32300.0
2015-05-11 13:20:00,49.69,49.79,49.69,49.77,65300.0,40.6556,40.7374,40.6556,40.7211,65300.0
2015-05-11 13:30:00,49.78,49.8,49.74,49.79,61600.0,40.7293,40.7456,40.6965,40.7374,61600.0
2015-05-11 13:40:00,49.79,49.79,49.75,49.75,29700.0,40.7374,40.7374,40.7047,40.7047,29700.0
2015-05-11 13:50:00,49.75,49.75,49.69,49.69,31200.0,40.7047,40.7047,40.6556,40.6556,31200.0
2015-05-11 14:00:00,49.69,49.69,49.63,49.63,45700.0,40.6556,40.6556,40.6065,40.6065,45700.0
2015-05-11 14:10:00,49.64,49.67,49.62,49.67,22700.0,40.6147,40.6393,40.5984,40.6393,22700.0
2015-05-11 14:20:00,49.67,49.72,49.66,49.71,40500.0,40.6393,40.6802,40.6311,40.672,40500.0
2015-05-11 14:30:00,49.71,49.71,49.61,49.63,40900.0,40.672,40.672,40.5902,40.6065,40900.0
2015-05-11 14:40:00,49.64,49.69,49.64,49.65,40700.0,40.6147,40.6556,40.6147,40.6229,40700.0
2015-05-11 14:50:00,49.65,49.68,49.57,49.57,42500.0,40.6229,40.6474,40.5574,40.5574,42500.0
2015-05-11 15:00:00,49.57,49.59,49.54,49.59,63000.0,40.5574,40.5738,40.5329,40.5738,63000.0
2015-05-11 15:10:00,49.59,49.59,49.56,49.58,32200.0,40.5738,40.5738,40.5493,40.5656,32200.0
2015-05-11 15:20:00,49.57,49.6,49.55,49.57,56400.0,40.5574,40.582,40.5411,40.5574,56400.0
2015-05-11 15:30:00,49.56,49.57,49.43,49.45,80700.0,40.5493,40.5574,40.4429,40.4593,80700.0
2015-05-11 15:40:00,49.44,49.46,49.4,49.45,97900.0,40.4511,40.4674,40.4184,40.4593,97900.0
2015-05-11 15:50:00,49.44,49.45,49.36,49.41,424800.0,40.4511,40.4593,40.3856,40.4265,424800.0
2015-05-12 09:30:00,49.23,49.38,49.08,49.35,51000.0,40.2793,40.402,40.1565,40.3774,51000.0
2015-05-12 09:40:00,49.34,49.35,49.11,49.21,44500.0,40.3693,40.3774,40.1811,40.2629,44500.0
2015-05-12 09:50:00,49.22,49.44,49.21,49.28,40100.0,40.2711,40.4511,40.2629,40.3202,40100.0
2015-05-12 10:00:00,49.27,49.28,49.14,49.23,48200.0,40.312,40.3202,40.2056,40.2793,48200.0
2015-05-12 10:10:00,49.21,49.26,49.13,49.18,26100.0,40.2629,40.3038,40.1974,40.2384,26100.0
2015-05-12 10:20:00,49.18,49.27,49.16,49.22,23200.0,40.2384,40.312,40.222,40.2711,23200.0
2015-05-12 10:30:00,49.22,49.45,49.22,49.43,38700.0,40.2711,40.4593,40.2711,40.4429,38700.0
2015-05-12 10:40:00,49.46,49.57,49.44,49.52,37800.0,40.4674,40.5574,40.4511,40.5165,37800.0
2015-05-12 10:50:00,49.5,49.51,49.33,49.35,31900.0,40.5002,40.5084,40.3611,40.3774,31900.0
2015-05-12 11:00:00,49.36,49.48,49.36,49.45,43000.0,40.3856,40.4838,40.3856,40.4593,43000.0
2015-05-12 11:10:00,49.45,49.47,49.36,49.4,38600.0,40.4593,40.4756,40.3856,40.4184,38600.0
2015-05-12 11:20:00,49.4,49.46,49.39,49.42,43800.0,40.4184,40.4674,40.4102,40.4347,43800.0
2015-05-12 11:30:00,49.42,49.45,49.39,49.44,35200.0,40.4347,40.4593,40.4102,40.4511,35200.0
2015-05-12 11:40:00,49.44,49.46,49.4,49.45,31800.0,40.4511,40.4674,40.4184,40.4593,31800.0
2015-05-12 11:50:00,49.45,49.46,49.42,49.42,31900.0,40.4593,40.4674,40.4347,40.4347,31900.0
2015-05-12 12:00:00,49.43,49.44,49.34,49.36,36400.0,40.4429,40.4511,40.3693,40.3856,36400.0
2015-05-12 12:10:00,49.34,49.4,49.32,49.39,33200.0,40.3693,40.4184,40.3529,40.4102,33200.0
2015-05-12 12:20:00,49.39,49.42,49.37,49.42,20300.0,40.4102,40.4347,40.3938,40.4347,20300.0
2015-05-12 12:30:00,49.41,49.46,49.39,49.45,30500.0,40.4265,40.4674,40.4102,40.4593,30500.0
2015-05-12 12:40:00,49.45,49.54,49.45,49.53,41000.0,40.4593,40.5329,40.4593,40.5247,41000.0
2015-05-12 12:50:00,49.54,49.61,49.54,49.57,28500.0,40.5329,40.5902,40.5329,40.5574,28500.0
2015-05-12 13:00:00,49.57,49.59,49.5,49.57,37800.0,40.5574,40.5738,40.5002,40.5574,37800.0
2015-05-12 13:10:00,49.57,49.64,49.57,49.59,36500.0,40.5574,40.6147,40.5574,40.5738,36500.0
2015-05-12 13:20:00,49.59,49.65,49.59,49.61,28400.0,40.5738,40.6229,40.5738,40.5902,28400.0
2015-05-12 13:30:00,49.61,49.62,49.52,49.53,30500.0,40.5902,40.5984,40.5165,40.5247,30500.0
2015-05-12 13:40:00,49.53,49.58,49.53,49.54,34600.0,40.5247,40.5656,40.5247,40.5329,34600.0
2015-05-12 13:50:00,49.55,49.55,49.49,49.51,33500.0,40.5411,40.5411,40.492,40.5084,33500.0
2015-05-12 14:00:00,49.51,49.62,49.5,49.59,56100.0,40.5084,40.5984,40.5002,40.5738,56100.0
2015-05-12 14:10:00,49.6,49.6,49.54,49.58,30300.0,40.582,40.582,40.5329,40.5656,30300.0
2015-05-12 14:20:00,49.58,49.69,49.58,49.68,37700.0,40.5656,40.6556,40.5656,40.6474,37700.0
2015-05-12 14:30:00,49.68,49.7,49.62,49.65,41500.0,40.6474,40.6638,40.5984,40.6229,41500.0
2015-05-12 14:40:00,49.65,49.65,49.59,49.62,29300.0,40.6229,40.6229,40.5738,40.5984,29300.0
2015-05-12 14:50:00,49.62,49.62,49.5,49.51,37000.0,40.5984,40.5984,40.5002,40.5084,37000.0
2015-05-12 15:00:00,49.52,49.56,49.51,49.55,46000.0,40.5165,40.5493,40.5084,40.5411,46000.0
2015-05-12 15:10:00,49.56,49.6,49.55,49.56,66000.0,40.5493,40.582,40.5411,40.5493,66000.0
2015-05-12 15:20:00,49.57,49.61,49.54,49.55,43400.0,40.5574,40.5902,40.5329,40.5411,43400.0
2015-05-12 15:30:00,49.55,49.62,49.54,49.55,73700.0,40.5411,40.5984,40.5329,40.5411,73700.0
2015-05-12 15:40:00,49.54,49.55,49.48,49.52,71400.0,40.5329,40.5411,40.4838,40.5165,71400.0
2015-05-12 15:50:00,49.52,49.56,49.51,49.51,148100.0,40.5165,40.5493,40.5084,40.5084,148100.0
2015-05-13 09:30:00,49.54,49.8,49.5,49.67,74500.0,40.5329,40.7456,40.5002,40.6393,74500.0
2015-05-13 09:40:00,49.69,49.81,49.68,49.71,56300.0,40.6556,40.7538,40.6474,40.672,56300.0
2015-05-13 09:50:00,49.71,49.72,49.54,49.54,45200.0,40.672,40.6802,40.5329,40.5329,45200.0
2015-05-13 10:00:00,49.54,49.64,49.5,49.59,40900.0,40.5329,40.6147,40.5002,40.5738,40900.0
2015-05-13 10:10:00,49.59,49.61,49.43,49.43,42500.0,40.5738,40.5902,40.4429,40.4429,42500.0
2015-05-13 10:20:00,49.43,49.53,49.43,49.52,41400.0,40.4429,40.5247,40.4429,40.5165,41400.0
2015-05-13 10:30:00,49.52,49.52,49.39,49.39,42700.0,40.5165,40.5165,40.4102,40.4102,42700.0
2015-05-13 10:40:00,49.39,49.42,49.33,49.39,48400.0,40.4102,40.4347,40.3611,40.4102,48400.0
2015-05-13 10:50:00,49.4,49.5,49.38,49.46,62500.0,40.4184,40.5002,40.402,40.4674,62500.0
2015-05-13 11:00:00,49.45,49.45,49.32,49.35,69900.0,40.4593,40.4593,40.3529,40.3774,69900.0
2015-05-13 11:10:00,49.36,49.4,49.36,49.4,30000.0,40.3856,40.4184,40.3856,40.4184,30000.0
2015-05-13 11:20:00,49.39,49.4,49.35,49.37,36000.0,40.4102,40.4184,40.3774,40.3938,36000.0
2015-05-13 11:30:00,49.37,49.46,49.34,49.46,27400.0,40.3938,40.4674,40.3693,40.4674,27400.0
2015-05-13 11:40:00,49.46,49.53,49.46,49.5,39200.0,40.4674,40.5247,40.4674,40.5002,39200.0
2015-05-13 11:50:00,49.5,49.51,49.46,49.49,32100.0,40.5002,40.5084,40.4674,40.492,32100.0
2015-05-13 12:00:00,49.5,49.56,49.49,49.53,19900.0,40.5002,40.5493,40.492,40.5247,19900.0
2015-05-13 12:10:00,49.53,49.53,49.47,49.48,19300.0,40.5247,40.5247,40.4756,40.4838,19300.0
2015-05-13 12:20:00,49.48,49.49,49.39,49.45,44300.0,40.4838,40.492,40.4102,40.4593,44300.0
2015-05-13 12:30:00,49.45,49.53,49.43,49.51,19900.0,40.4593,40.5247,40.4429,40.5084,19900.0
2015-05-13 12:40:00,49.52,49.52,49.41,49.46,33500.0,40.5165,40.5165,40.4265,40.4674,33500.0
2015-05-13 12:50:00,49.46,49.5,49.45,49.5,15800.0,40.4674,40.5002,40.4593,40.5002,15800.0
2015-05-13 13:00:00,49.5,49.54,49.47,49.48,48400.0,40.5002,40.5329,40.4756,40.4838,48400.0
2015-05-13 13:10:00,49.47,49.48,49.45,49.47,18200.0,40.4756,40.4838,40.4593,40.4756,18200.0
2015-05-13 13:20:00,49.46,49.47,49.45,49.46,18100.0,40.4674,40.4756,40.4593,40.4674,18100.0
2015-05-13 13:30:00,49.45,49.52,49.45,49.51,20800.0,40.4593,40.5165,40.4593,40.5084,20800.0
2015-05-13 13:40:00,49.52,49.55,49.51,49.53,24000.0,40.5165,40.5411,40.5084,40.5247,24000.0
2015-05-13 13:50:00,49.52,49.53,49.49,49.51,24800.0,40.5165,40.5247,40.492,40.5084,24800.0
2015-05-13 14:00:00,49.51,49.53,49.45,49.45,37700.0,40.5084,40.5247,40.4593,40.4593,37700.0
2015-05-13 14:10:00,49.45,49.48,49.43,49.45,25900.0,40.4593,40.4838,40.4429,40.4593,25900.0
2015-05-13 14:20:00,49.45,49.48,49.43,49.44,33700.0,40.4593,40.4838,40.4429,40.4511,33700.0
2015-05-13 14:30:00,49.44,49.5,49.43,49.48,50100.0,40.4511,40.5002,40.4429,40.4838,50100.0
2015-05-13 14:40:00,49.48,49.49,49.45,49.47,21300.0,40.4838,40.492,40.4593,40.4756,21300.0
2015-05-13 14:50:00,49.47,49.48,49.41,49.43,26100.0,40.4756,40.4838,40.4265,40.4429,26100.0
2015-05-13 15:00:00,49.44,49.51,49.44,49.48,65000.0,40.4511,40.5084,40.4511,40.4838,65000.0
2015-05-13 15:10:00,49.48,49.51,49.47,49.49,78900.0,40.4838,40.5084,40.4756,40.492,78900.0
2015-05-13 15:20:00,49.48,49.49,49.42,49.42,47600.0,40.4838,40.492,40.4347,40.4347,47600.0
2015-05-13 15:30:00,49.43,49.46,49.37,49.38,71600.0,40.4429,40.4674,40.3938,40.402,71600.0
2015-05-13 15:40:00,49.38,49.42,49.36,49.39,94400.0,40.402,40.4347,40.3856,40.4102,94400.0
2015-05-13 15:50:00,49.38,49.39,49.35,49.38,178000.0,40.402,40.4102,40.3774,40.402,178000.0
2015-05-14 09:30:00,49.49,49.75,49.49,49.58,51900.0,40.492,40.7047,40.492,40.5656,51900.0
2015-05-14 09:40:00,49.59,49.61,49.53,49.55,28600.0,40.5738,40.5902,40.5247,40.5411,28600.0
2015-05-14 09:50:00,49.55,49.62,49.55,49.6,34500.0,40.5411,40.5984,40.5411,40.582,34500.0
2015-05-14 10:00:00,49.62,49.7,49.55,49.7,27200.0,40.5984,40.6638,40.5411,40.6638,27200.0
2015-05-14 10:10:00,49.7,49.79,49.69,49.76,31400.0,40.6638,40.7374,40.6556,40.7129,31400.0
2015-05-14 10:20:00,49.76,49.83,49.75,49.83,25200.0,40.7129,40.7702,40.7047,40.7702,25200.0
2015-05-14 10:30:00,49.83,49.85,49.8,49.83,22400.0,40.7702,40.7865,40.7456,40.7702,22400.0
2015-05-14 10:40:00,49.84,49.86,49.82,49.86,47400.0,40.7784,40.7947,40.762,40.7947,47400.0
2015-05-14 10:50:00,49.86,49.86,49.81,49.83,34500.0,40.7947,40.7947,40.7538,40.7702,34500.0
2015-05-14 11:00:00,49.82,49.83,49.71,49.73,59800.0,40.762,40.7702,40.672,40.6884,59800.0
2015-05-14 11:10:00,49.73,49.74,49.67,49.7,35200.0,40.6884,40.6965,40.6393,40.6638,35200.0
2015-05-14 11:20:00,49.7,49.71,49.66,49.67,16800.0,40.6638,40.672,40.6311,40.6393,16800.0
2015-05-14 11:30:00,49.67,49.68,49.65,49.65,17300.0,40.6393,40.6474,40.6229,40.6229,17300.0
2015-05-14 11:40:00,49.65,49.67,49.64,49.67,14000.0,40.6229,40.6393,40.6147,40.6393,14000.0
2015-05-14 11:50:00,49.67,49.75,49.67,49.73,20500.0,40.6393,40.7047,40.6393,40.6884,20500.0
2015-05-14 12:00:00,49.74,49.75,49.7,49.7,13900.0,40.6965,40.7047,40.6638,40.6638,13900.0
2015-05-14 12:10:00,49.71,49.76,49.7,49.75,13300.0,40.672,40.7129,40.6638,40.7047,13300.0
2015-05-14 12:20:00,49.76,49.8,49.75,49.77,23800.0,40.7129,40.7456,40.7047,40.7211,23800.0
2015-05-14 12:30:00,49.78,49.8,49.73,49.73,11800.0,40.7293,40.7456,40.6884,40.6884,11800.0
2015-05-14 12:40:00,49.72,49.73,49.69,49.7,11700.0,40.6802,40.6884,40.6556,40.6638,11700.0
2015-05-14 12:50:00,49.71,49.72,49.69,49.71,20400.0,40.672,40.6802,40.6556,40.672,20400.0
2015-05-14 13:00:00,49.71,49.75,49.7,49.72,20000.0,40.672,40.7047,40.6638,40.6802,20000.0
2015-05-14 13:10:00,49.72,49.72,49.68,49.7,17600.0,40.6802,40.6802,40.6474,40.6638,17600.0
2015-05-14 13:20:00,49.7,49.74,49.7,49.73,19800.0,40.6638,40.6965,40.6638,40.6884,19800.0
2015-05-14 13:30:00,49.74,49.75,49.71,49.75,20600.0,40.6965,40.7047,40.672,40.7047,20600.0
2015-05-14 13:40:00,49.74,49.75,49.73,49.74,20200.0,40.6965,40.7047,40.6884,40.6965,20200.0
2015-05-14 13:50:00,49.74,49.75,49.69,49.7,22200.0,40.6965,40.7047,40.6556,40.6638,22200.0
2015-05-14 14:00:00,49.69,49.71,49.66,49.66,16200.0,40.6556,40.672,40.6311,40.6311,16200.0
2015-05-14 14:10:00,49.65,49.66,49.62,49.66,27700.0,40.6229,40.6311,40.5984,40.6311,27700.0
2015-05-14 14:20:00,49.66,49.67,49.64,49.64,19600.0,40.6311,40.6393,40.6147,40.6147,19600.0
2015-05-14 14:30:00,49.64,49.66,49.62,49.62,25600.0,40.6147,40.6311,40.5984,40.5984,25600.0
2015-05-14 14:40:00,49.62,49.65,49.62,49.65,15300.0,40.5984,40.6229,40.5984,40.6229,15300.0
2015-05-14 14:50:00,49.64,49.69,49.64,49.69,29200.0,40.6147,40.6556,40.6147,40.6556,29200.0
2015-05-14 15:00:00,49.69,49.71,49.67,49.7,25200.0,40.6556,40.672,40.6393,40.6638,25200.0
2015-05-14 15:10:00,49.7,49.73,49.69,49.71,23700.0,40.6638,40.6884,40.6556,40.672,23700.0
2015-05-14 15:20:00,49.72,49.74,49.71,49.73,30000.0,40.6802,40.6965,40.672,40.6884,30000.0
2015-05-14 15:30:00,49.73,49.74,49.65,49.66,75600.0,40.6884,40.6965,40.6229,40.6311,75600.0
2015-05-14 15:40:00,49.66,49.68,49.65,49.67,80500.0,40.6311,40.6474,40.6229,40.6393,80500.0
2015-05-14 15:50:00,49.67,49.74,49.66,49.71,149200.0,40.6393,40.6965,40.6311,40.672,149200.0
2015-05-15 09:30:00,49.81,49.91,49.79,49.89,147600.0,40.7538,40.8356,40.7374,40.8193,147600.0
2015-05-15 09:40:00,49.9,49.97,49.87,49.94,23300.0,40.8275,40.8847,40.8029,40.8602,23300.0
2015-05-15 09:50:00,49.93,49.93,49.85,49.85,11800.0,40.852,40.852,40.7865,40.7865,11800.0
2015-05-15 10:00:00,49.85,49.85,49.76,49.81,18200.0,40.7865,40.7865,40.7129,40.7538,18200.0
2015-05-15 10:10:00,49.82,49.9,49.81,49.85,17200.0,40.762,40.8275,40.7538,40.7865,17200.0
2015-05-15 10:20:00,49.85,49.9,49.84,49.89,17400.0,40.7865,40.8275,40.7784,40.8193,17400.0
2015-05-15 10:30:00,49.9,49.91,49.83,49.84,14800.0,40.8275,40.8356,40.7702,40.7784,14800.0
2015-05-15 10:40:00,49.83,49.93,49.82,49.92,30900.0,40.7702,40.852,40.762,40.8438,30900.0
2015-05-15 10:50:00,49.92,49.95,49.9,49.91,13900.0,40.8438,40.8684,40.8275,40.8356,13900.0
2015-05-15 11:00:00,49.91,49.95,49.9,49.93,30000.0,40.8356,40.8684,40.8275,40.852,30000.0
2015-05-15 11:10:00,49.94,49.95,49.89,49.89,25300.0,40.8602,40.8684,40.8193,40.8193,25300.0
2015-05-15 11:20:00,49.89,49.92,49.87,49.87,11200.0,40.8193,40.8438,40.8029,40.8029,11200.0
2015-05-15 11:30:00,49.87,49.87,49.83,49.85,11400.0,40.8029,40.8029,40.7702,40.7865,11400.0
2015-05-15 11:40:00,49.85,49.86,49.8,49.81,14600.0,40.7865,40.7947,40.7456,40.7538,14600.0
2015-05-15 11:50:00,49.8,49.81,49.78,49.8,15400.0,40.7456,40.7538,40.7293,40.7456,15400.0
2015-05-15 12:00:00,49.8,49.81,49.78,49.79,14800.0,40.7456,40.7538,40.7293,40.7374,14800.0
2015-05-15 12:10:00,49.8,49.81,49.77,49.78,13100.0,40.7456,40.7538,40.7211,40.7293,13100.0
2015-05-15 12:20:00,49.78,49.79,49.76,49.77,8100.0,40.7293,40.7374,40.7129,40.7211,8100.0
2015-05-15 12:30:00,49.77,49.79,49.75,49.77,15300.0,40.7211,40.7374,40.7047,40.7211,15300.0
2015-05-15 12:40:00,49.78,49.8,49.77,49.78,44100.0,40.7293,40.7456,40.7211,40.7293,44100.0
2015-05-15 12:50:00,49.78,49.81,49.76,49.8,19400.0,40.7293,40.7538,40.7129,40.7456,19400.0
2015-05-15 13:00:00,49.81,49.81,49.77,49.79,26800.0,40.7538,40.7538,40.7211,40.7374,26800.0
2015-05-15 13:10:00,49.8,49.8,49.78,49.79,15100.0,40.7456,40.7456,40.7293,40.7374,15100.0
2015-05-15 13:20:00,49.79,49.8,49.77,49.8,17800.0,40.7374,40.7456,40.7211,40.7456,17800.0
2015-05-15 13:30:00,49.79,49.8,49.78,49.79,21900.0,40.7374,40.7456,40.7293,40.7374,21900.0
2015-05-15 13:40:00,49.79,49.79,49.76,49.76,17100.0,40.7374,40.7374,40.7129,40.7129,17100.0
2015-05-15 13:50:00,49.77,49.77,49.76,49.77,16500.0,40.7211,40.7211,40.7129,40.7211,16500.0
2015-05-15 14:00:00,49.77,49.77,49.76,49.77,18100.0,40.7211,40.7211,40.7129,40.7211,18100.0
2015-05-15 14:10:00,49.77,49.77,49.74,49.74,29300.0,40.7211,40.7211,40.6965,40.6965,29300.0
2015-05-15 14:20:00,49.74,49.75,49.73,49.73,36700.0,40.6965,40.7047,40.6884,40.6884,36700.0
2015-05-15 14:30:00,49.73,49.75,49.73,49.74,48400.0,40.6884,40.7047,40.6884,40.6965,48400.0
2015-05-15 14:40:00,49.75,49.77,49.74,49.75,17100.0,40.7047,40.7211,40.6965,40.7047,17100.0
2015-05-15 14:50:00,49.75,49.77,49.74,49.77,18500.0,40.7047,40.7211,40.6965,40.7211,18500.0
2015-05-15 15:00:00,49.77,49.79,49.76,49.76,20000.0,40.7211,40.7374,40.7129,40.7129,20000.0
2015-05-15 15:10:00,49.76,49.78,49.76,49.78,31100.0,40.7129,40.7293,40.7129,40.7293,31100.0
2015-05-15 15:20:00,49.78,49.8,49.77,49.8,32200.0,40.7293,40.7456,40.7211,40.7456,32200.0
2015-05-15 15:30:00,49.8,49.8,49.78,49.79,44800.0,40.7456,40.7456,40.7293,40.7374,44800.0
2015-05-15 15:40:00,49.79,49.8,49.78,49.8,45200.0,40.7374,40.7456,40.7293,40.7456,45200.0
2015-05-15 15:50:00,49.79,49.86,49.78,49.85,257300.0,40.7374,40.7947,40.7293,40.7865,257300.0
2015-05-18 09:30:00,49.94,49.95,49.8,49.9,54000.0,40.8602,40.8684,40.7456,40.8275,54000.0
2015-05-18 09:40:00,49.89,49.89,49.79,49.82,13500.0,40.8193,40.8193,40.7374,40.762,13500.0
2015-05-18 09:50:00,49.83,49.87,49.77,49.78,34300.0,40.7702,40.8029,40.7211,40.7293,34300.0
2015-05-18 10:00:00,49.79,49.81,49.76,49.77,19700.0,40.7374,40.7538,40.7129,40.7211,19700.0
2015-05-18 10:10:00,49.78,49.79,49.73,49.77,18600.0,40.7293,40.7374,40.6884,40.7211,18600.0
2015-05-18 10:20:00,49.77,49.83,49.77,49.82,20500.0,40.7211,40.7702,40.7211,40.762,20500.0
2015-05-18 10:30:00,49.82,49.82,49.77,49.78,16000.0,40.762,40.762,40.7211,40.7293,16000.0
2015-05-18 10:40:00,49.78,49.78,49.71,49.71,32100.0,40.7293,40.7293,40.672,40.672,32100.0
2015-05-18 10:50:00,49.71,49.74,49.69,49.74,20000.0,40.672,40.6965,40.6556,40.6965,20000.0
2015-05-18 11:00:00,49.74,49.75,49.72,49.72,13200.0,40.6965,40.7047,40.6802,40.6802,13200.0
2015-05-18 11:10:00,49.72,49.77,49.72,49.75,34600.0,40.6802,40.7211,40.6802,40.7047,34600.0
2015-05-18 11:20:00,49.76,49.84,49.75,49.84,26700.0,40.7129,40.7784,40.7047,40.7784,26700.0
2015-05-18 11:30:00,49.84,49.85,49.82,49.85,26500.0,40.7784,40.7865,40.762,40.7865,26500.0
2015-05-18 11:40:00,49.85,49.86,49.82,49.86,38100.0,40.7865,40.7947,40.762,40.7947,38100.0
2015-05-18 11:50:00,49.86,49.89,49.84,49.89,33300.0,40.7947,40.8193,40.7784,40.8193,33300.0
2015-05-18 12:00:00,49.89,49.9,49.86,49.86,8700.0,40.8193,40.8275,40.7947,40.7947,8700.0
2015-05-18 12:10:00,49.86,49.88,49.84,49.84,24000.0,40.7947,40.8111,40.7784,40.7784,24000.0
2015-05-18 12:20:00,49.85,49.85,49.7,49.8,115200.0,40.7865,40.7865,40.6638,40.7456,115200.0
2015-05-18 12:30:00,49.8,49.82,49.79,49.8,46500.0,40.7456,40.762,40.7374,40.7456,46500.0
2015-05-18 12:40:00,49.81,49.83,49.79,49.8,49200.0,40.7538,40.7702,40.7374,40.7456,49200.0
2015-05-18 12:50:00,49.8,49.82,49.77,49.77,23700.0,40.7456,40.762,40.7211,40.7211,23700.0
2015-05-18 13:00:00,49.78,49.8,49.77,49.79,16700.0,40.7293,40.7456,40.7211,40.7374,16700.0
2015-05-18 13:10:00,49.79,49.82,49.79,49.81,22100.0,40.7374,40.762,40.7374,40.7538,22100.0
2015-05-18 13:20:00,49.8,49.82,49.79,49.8,52300.0,40.7456,40.762,40.7374,40.7456,52300.0
2015-05-18 13:30:00,49.81,49.86,49.8,49.85,27600.0,40.7538,40.7947,40.7456,40.7865,27600.0
2015-05-18 13:40:00,49.86,49.9,49.85,49.9,22700.0,40.7947,40.8275,40.7865,40.8275,22700.0
2015-05-18 13:50:00,49.9,49.94,49.89,49.93,21400.0,40.8275,40.8602,40.8193,40.852,21400.0
2015-05-18 14:00:00,49.93,49.94,49.88,49.88,26300.0,40.852,40.8602,40.8111,40.8111,26300.0
2015-05-18 14:10:00,49.89,49.89,49.84,49.84,11400.0,40.8193,40.8193,40.7784,40.7784,11400.0
2015-05-18 14:20:00,49.85,49.85,49.81,49.82,21100.0,40.7865,40.7865,40.7538,40.762,21100.0
2015-05-18 14:30:00,49.82,49.85,49.81,49.84,16500.0,40.762,40.7865,40.7538,40.7784,16500.0
2015-05-18 14:40:00,49.84,49.86,49.82,49.84,41000.0,40.7784,40.7947,40.762,40.7784,41000.0
2015-05-18 14:50:00,49.85,49.88,49.84,49.86,22800.0,40.7865,40.8111,40.7784,40.7947,22800.0
2015-05-18 15:00:00,49.87,49.88,49.85,49.86,13000.0,40.8029,40.8111,40.7865,40.7947,13000.0
2015-05-18 15:10:00,49.86,49.86,49.82,49.86,54900.0,40.7947,40.7947,40.762,40.7947,54900.0
2015-05-18 15:20:00,49.86,49.88,49.85,49.88,26100.0,40.7947,40.8111,40.7865,40.8111,26100.0
2015-05-18 15:30:00,49.87,49.88,49.82,49.83,74000.0,40.8029,40.8111,40.762,40.7702,74000.0
2015-05-18 15:40:00,49.83,49.88,49.82,49.84,62500.0,40.7702,40.8111,40.762,40.7784,62500.0
2015-05-18 15:50:00,49.85,49.88,49.82,49.85,159300.0,40.7865,40.8111,40.762,40.7865,159300.0
2015-05-19 09:30:00,49.79,49.82,49.61,49.63,44100.0,40.7374,40.762,40.5902,40.6065,44100.0
2015-05-19 09:40:00,49.64,49.82,49.64,49.75,28200.0,40.6147,40.762,40.6147,40.7047,28200.0
2015-05-19 09:50:00,49.75,49.75,49.7,49.71,36600.0,40.7047,40.7047,40.6638,40.672,36600.0
2015-05-19 10:00:00,49.71,49.76,49.68,49.74,33700.0,40.672,40.7129,40.6474,40.6965,33700.0
2015-05-19 10:10:00,49.76,49.84,49.74,49.81,24800.0,40.7129,40.7784,40.6965,40.7538,24800.0
2015-05-19 10:20:00,49.81,49.83,49.79,49.83,21200.0,40.7538,40.7702,40.7374,40.7702,21200.0
2015-05-19 10:30:00,49.83,49.86,49.82,49.84,26800.0,40.7702,40.7947,40.762,40.7784,26800.0
2015-05-19 10:40:00,49.85,49.88,49.81,49.83,14400.0,40.7865,40.8111,40.7538,40.7702,14400.0
2015-05-19 10:50:00,49.82,49.83,49.76,49.76,13100.0,40.762,40.7702,40.7129,40.7129,13100.0
2015-05-19 11:00:00,49.77,49.79,49.66,49.67,25900.0,40.7211,40.7374,40.6311,40.6393,25900.0
2015-05-19 11:10:00,49.66,49.75,49.63,49.75,32000.0,40.6311,40.7047,40.6065,40.7047,32000.0
2015-05-19 11:20:00,49.76,49.8,49.75,49.76,26700.0,40.7129,40.7456,40.7047,40.7129,26700.0
2015-05-19 11:30:00,49.77,49.79,49.75,49.76,21400.0,40.7211,40.7374,40.7047,40.7129,21400.0
2015-05-19 11:40:00,49.76,49.76,49.71,49.73,21000.0,40.7129,40.7129,40.672,40.6884,21000.0
2015-05-19 11:50:00,49.73,49.75,49.72,49.74,23900.0,40.6884,40.7047,40.6802,40.6965,23900.0
2015-05-19 12:00:00,49.73,49.8,49.73,49.79,17300.0,40.6884,40.7456,40.6884,40.7374,17300.0
2015-05-19 12:10:00,49.79,49.8,49.78,49.79,12200.0,40.7374,40.7456,40.7293,40.7374,12200.0
2015-05-19 12:20:00,49.8,49.8,49.75,49.79,56100.0,40.7456,40.7456,40.7047,40.7374,56100.0
2015-05-19 12:30:00,49.8,49.83,49.8,49.82,20800.0,40.7456,40.7702,40.7456,40.762,20800.0
2015-05-19 12:40:00,49.81,49.88,49.81,49.88,49100.0,40.7538,40.8111,40.7538,40.8111,49100.0
2015-05-19 12:50:00,49.87,49.88,49.85,49.86,17000.0,40.8029,40.8111,40.7865,40.7947,17000.0
2015-05-19 13:00:00,49.86,49.86,49.82,49.83,18800.0,40.7947,40.7947,40.762,40.7702,18800.0
2015-05-19 13:10:00,49.84,49.87,49.81,49.86,59400.0,40.7784,40.8029,40.7538,40.7947,59400.0
2015-05-19 13:20:00,49.86,49.87,49.84,49.86,44100.0,40.7947,40.8029,40.7784,40.7947,44100.0
2015-05-19 13:30:00,49.86,49.87,49.85,49.86,30100.0,40.7947,40.8029,40.7865,40.7947,30100.0
2015-05-19 13:40:00,49.86,49.9,49.85,49.89,22300.0,40.7947,40.8275,40.7865,40.8193,22300.0
2015-05-19 13:50:00,49.9,49.91,49.87,49.88,20400.0,40.8275,40.8356,40.8029,40.8111,20400.0
2015-05-19 14:00:00,49.88,49.88,49.85,49.85,33600.0,40.8111,40.8111,40.7865,40.7865,33600.0
2015-05-19 14:10:00,49.85,49.88,49.85,49.85,31800.0,40.7865,40.8111,40.7865,40.7865,31800.0
2015-05-19 14:20:00,49.86,49.88,49.85,49.87,37400.0,40.7947,40.8111,40.7865,40.8029,37400.0
2015-05-19 14:30:00,49.87,49.88,49.85,49.87,65100.0,40.8029,40.8111,40.7865,40.8029,65100.0
2015-05-19 14:40:00,49.87,49.95,49.86,49.93,70700.0,40.8029,40.8684,40.7947,40.852,70700.0
2015-05-19 14:50:00,49.93,49.94,49.9,49.91,17000.0,40.852,40.8602,40.8275,40.8356,17000.0
2015-05-19 15:00:00,49.91,49.91,49.85,49.85,25800.0,40.8356,40.8356,40.7865,40.7865,25800.0
2015-05-19 15:10:00,49.86,49.9,49.84,49.89,50500.0,40.7947,40.8275,40.7784,40.8193,50500.0
2015-05-19 15:20:00,49.89,49.89,49.84,49.87,19700.0,40.8193,40.8193,40.7784,40.8029,19700.0
2015-05-19 15:30:00,49.88,49.89,49.83,49.84,41600.0,40.8111,40.8193,40.7702,40.7784,41600.0
2015-05-19 15:40:00,49.84,49.87,49.82,49.86,42900.0,40.7784,40.8029,40.762,40.7947,42900.0
2015-05-19 15:50:00,49.87,49.88,49.83,49.87,128100.0,40.8029,40.8111,40.7702,40.8029,128100.0
2015-05-20 09:30:00,49.81,49.89,49.76,49.87,50300.0,40.7538,40.8193,40.7129,40.8029,50300.0
2015-05-20 09:40:00,49.87,49.88,49.79,49.83,20500.0,40.8029,40.8111,40.7374,40.7702,20500.0
2015-05-20 09:50:00,49.82,49.89,49.82,49.85,20300.0,40.762,40.8193,40.762,40.7865,20300.0
2015-05-20 10:00:00,49.85,49.92,49.83,49.91,18700.0,40.7865,40.8438,40.7702,40.8356,18700.0
2015-05-20 10:10:00,49.91,49.94,49.89,49.9,16500.0,40.8356,40.8602,40.8193,40.8275,16500.0
2015-05-20 10:20:00,49.91,49.91,49.86,49.86,17000.0,40.8356,40.8356,40.7947,40.7947,17000.0
2015-05-20 10:30:00,49.87,49.89,49.83,49.89,17500.0,40.8029,40.8193,40.7702,40.8193,17500.0
2015-05-20 10:40:00,49.9,49.93,49.88,49.9,20400.0,40.8275,40.852,40.8111,40.8275,20400.0
2015-05-20 10:50:00,49.89,49.9,49.84,49.84,19400.0,40.8193,40.8275,40.7784,40.7784,19400.0
2015-05-20 11:00:00,49.85,49.86,49.82,49.86,11900.0,40.7865,40.7947,40.762,40.7947,11900.0
2015-05-20 11:10:00,49.86,49.93,49.86,49.92,19300.0,40.7947,40.852,40.7947,40.8438,19300.0
2015-05-20 11:20:00,49.93,49.95,49.9,49.9,20000.0,40.852,40.8684,40.8275,40.8275,20000.0
2015-05-20 11:30:00,49.91,49.92,49.81,49.81,20200.0,40.8356,40.8438,40.7538,40.7538,20200.0
2015-05-20 11:40:00,49.82,49.83,49.81,49.83,14100.0,40.762,40.7702,40.7538,40.7702,14100.0
2015-05-20 11:50:00,49.82,49.86,49.8,49.85,27100.0,40.762,40.7947,40.7456,40.7865,27100.0
2015-05-20 12:00:00,49.84,49.87,49.81,49.86,22700.0,40.7784,40.8029,40.7538,40.7947,22700.0
2015-05-20 12:10:00,49.86,49.9,49.86,49.9,17200.0,40.7947,40.8275,40.7947,40.8275,17200.0
2015-05-20 12:20:00,49.9,49.91,49.86,49.86,24300.0,40.8275,40.8356,40.7947,40.7947,24300.0
2015-05-20 12:30:00,49.86,49.88,49.85,49.86,14900.0,40.7947,40.8111,40.7865,40.7947,14900.0
2015-05-20 12:40:00,49.87,49.87,49.79,49.8,27100.0,40.8029,40.8029,40.7374,40.7456,27100.0
2015-05-20 12:50:00,49.8,49.82,49.78,49.78,31400.0,40.7456,40.762,40.7293,40.7293,31400.0
2015-05-20 13:00:00,49.78,49.78,49.67,49.68,47600.0,40.7293,40.7293,40.6393,40.6474,47600.0
2015-05-20 13:10:00,49.69,49.77,49.68,49.77,20600.0,40.6556,40.7211,40.6474,40.7211,20600.0
2015-05-20 13:20:00,49.78,49.82,49.78,49.82,21100.0,40.7293,40.762,40.7293,40.762,21100.0
2015-05-20 13:30:00,49.82,49.82,49.73,49.74,20100.0,40.762,40.762,40.6884,40.6965,20100.0
2015-05-20 13:40:00,49.74,49.75,49.72,49.74,13500.0,40.6965,40.7047,40.6802,40.6965,13500.0
2015-05-20 13:50:00,49.73,49.8,49.73,49.79,37800.0,40.6884,40.7456,40.6884,40.7374,37800.0
2015-05-20 14:00:00,49.79,49.89,49.77,49.78,44400.0,40.7374,40.8193,40.7211,40.7293,44400.0
2015-05-20 14:10:00,49.79,49.86,49.78,49.84,18300.0,40.7374,40.7947,40.7293,40.7784,18300.0
2015-05-20 14:20:00,49.84,49.9,49.79,49.9,32700.0,40.7784,40.8275,40.7374,40.8275,32700.0
2015-05-20 14:30:00,49.9,49.9,49.86,49.87,23100.0,40.8275,40.8275,40.7947,40.8029,23100.0
2015-05-20 14:40:00,49.87,49.91,49.85,49.85,31400.0,40.8029,40.8356,40.7865,40.7865,31400.0
2015-05-20 14:50:00,49.86,49.91,49.84,49.88,19900.0,40.7947,40.8356,40.7784,40.8111,19900.0
2015-05-20 15:00:00,49.87,49.89,49.83,49.84,16100.0,40.8029,40.8193,40.7702,40.7784,16100.0
2015-05-20 15:10:00,49.84,49.85,49.74,49.75,29500.0,40.7784,40.7865,40.6965,40.7047,29500.0
2015-05-20 15:20:00,49.73,49.78,49.7,49.76,36200.0,40.6884,40.7293,40.6638,40.7129,36200.0
2015-05-20 15:30:00,49.76,49.79,49.73,49.74,43200.0,40.7129,40.7374,40.6884,40.6965,43200.0
2015-05-20 15:40:00,49.74,49.79,49.73,49.79,46300.0,40.6965,40.7374,40.6884,40.7374,46300.0
2015-05-20 15:50:00,49.78,49.79,49.71,49.71,136000.0,40.7293,40.7374,40.672,40.672,136000.0
2015-05-21 09:30:00,49.71,49.91,49.65,49.83,70000.0,40.672,40.8356,40.6229,40.7702,70000.0
2015-05-21 09:40:00,49.83,50.01,49.83,49.97,46700.0,40.7702,40.9175,40.7702,40.8847,46700.0
2015-05-21 09:50:00,49.97,50.0,49.95,49.96,41500.0,40.8847,40.9093,40.8684,40.8765,41500.0
2015-05-21 10:00:00,49.96,50.0,49.93,49.98,38600.0,40.8765,40.9093,40.852,40.8929,38600.0
2015-05-21 10:10:00,49.99,50.0,49.97,50.0,63800.0,40.9011,40.9093,40.8847,40.9093,63800.0
2015-05-21 10:20:00,50.0,50.05,49.99,50.04,72100.0,40.9093,40.9502,40.9011,40.942,72100.0
2015-05-21 10:30:00,50.04,50.14,50.04,50.14,37200.0,40.942,41.0238,40.942,41.0238,37200.0
2015-05-21 10:40:00,50.14,50.14,50.1,50.12,28900.0,41.0238,41.0238,40.9911,41.0075,28900.0
2015-05-21 10:50:00,50.12,50.2,50.12,50.18,43100.0,41.0075,41.0729,41.0075,41.0565,43100.0
2015-05-21 11:00:00,50.17,50.26,50.15,50.15,94900.0,41.0484,41.122,41.032,41.032,94900.0
2015-05-21 11:10:00,50.15,50.16,50.12,50.15,14600.0,41.032,41.0402,41.0075,41.032,14600.0
2015-05-21 11:20:00,50.16,50.22,50.13,50.2,43200.0,41.0402,41.0893,41.0156,41.0729,43200.0
2015-05-21 11:30:00,50.2,50.21,50.18,50.19,28400.0,41.0729,41.0811,41.0565,41.0647,28400.0
2015-05-21 11:40:00,50.19,50.19,50.15,50.16,33700.0,41.0647,41.0647,41.032,41.0402,33700.0
2015-05-21 11:50:00,50.16,50.18,50.16,50.18,11000.0,41.0402,41.0565,41.0402,41.0565,11000.0
2015-05-21 12:00:00,50.18,50.18,50.12,50.12,17900.0,41.0565,41.0565,41.0075,41.0075,17900.0
2015-05-21 12:10:00,50.13,50.15,50.12,50.13,17900.0,41.0156,41.032,41.0075,41.0156,17900.0
2015-05-21 12:20:00,50.13,50.17,50.13,50.16,21300.0,41.0156,41.0484,41.0156,41.0402,21300.0
2015-05-21 12:30:00,50.16,50.17,50.09,50.09,27400.0,41.0402,41.0484,40.9829,40.9829,27400.0
2015-05-21 12:40:00,50.09,50.12,50.09,50.1,10700.0,40.9829,41.0075,40.9829,40.9911,10700.0
2015-05-21 12:50:00,50.1,50.13,50.09,50.12,24100.0,40.9911,41.0156,40.9829,41.0075,24100.0
2015-05-21 13:00:00,50.13,50.19,50.13,50.17,26500.0,41.0156,41.0647,41.0156,41.0484,26500.0
2015-05-21 13:10:00,50.17,50.18,50.12,50.12,13600.0,41.0484,41.0565,41.0075,41.0075,13600.0
2015-05-21 13:20:00,50.12,50.13,50.07,50.07,9500.0,41.0075,41.0156,40.9665,40.9665,9500.0
2015-05-21 13:30:00,50.07,50.09,50.07,50.08,19900.0,40.9665,40.9829,40.9665,40.9747,19900.0
2015-05-21 13:40:00,50.07,50.08,50.04,50.07,25800.0,40.9665,40.9747,40.942,40.9665,25800.0
2015-05-21 13:50:00,50.07,50.11,50.06,50.11,31200.0,40.9665,40.9993,40.9584,40.9993,31200.0
2015-05-21 14:00:00,50.1,50.1,50.06,50.09,18400.0,40.9911,40.9911,40.9584,40.9829,18400.0
2015-05-21 14:10:00,50.08,50.09,50.06,50.06,16200.0,40.9747,40.9829,40.9584,40.9584,16200.0
2015-05-21 14:20:00,50.06,50.09,50.06,50.09,33100.0,40.9584,40.9829,40.9584,40.9829,33100.0
2015-05-21 14:30:00,50.08,50.1,50.06,50.08,16900.0,40.9747,40.9911,40.9584,40.9747,16900.0
2015-05-21 14:40:00,50.08,50.09,50.05,50.06,28400.0,40.9747,40.9829,40.9502,40.9584,28400.0
2015-05-21 14:50:00,50.06,50.09,50.06,50.08,25500.0,40.9584,40.9829,40.9584,40.9747,25500.0
2015-05-21 15:00:00,50.08,50.09,50.05,50.07,55600.0,40.9747,40.9829,40.9502,40.9665,55600.0
2015-05-21 15:10:00,50.09,50.09,50.06,50.06,41700.0,40.9829,40.9829,40.9584,40.9584,41700.0
2015-05-21 15:20:00,50.06,50.09,50.06,50.09,35300.0,40.9584,40.9829,40.9584,40.9829,35300.0
2015-05-21 15:30:00,50.09,50.1,50.08,50.09,54200.0,40.9829,40.9911,40.9747,40.9829,54200.0
2015-05-21 15:40:00,50.09,50.15,50.09,50.12,141000.0,40.9829,41.032,40.9829,41.0075,141000.0
2015-05-21 15:50:00,50.13,50.15,50.1,50.15,345100.0,41.0156,41.032,40.9911,41.032,345100.0
2015-05-22 09:30:00,49.98,50.18,49.98,50.13,55200.0,40.8929,41.0565,40.8929,41.0156,55200.0
2015-05-22 09:40:00,50.13,50.19,50.09,50.16,38100.0,41.0156,41.0647,40.9829,41.0402,38100.0
2015-05-22 09:50:00,50.16,50.16,50.04,50.05,20400.0,41.0402,41.0402,40.942,40.9502,20400.0
2015-05-22 10:00:00,50.05,50.11,50.04,50.11,28300.0,40.9502,40.9993,40.942,40.9993,28300.0
2015-05-22 10:10:00,50.11,50.14,50.03,50.04,17600.0,40.9993,41.0238,40.9338,40.942,17600.0
2015-05-22 10:20:00,50.05,50.07,50.03,50.06,23000.0,40.9502,40.9665,40.9338,40.9584,23000.0
2015-05-22 10:30:00,50.07,50.12,50.06,50.09,24000.0,40.9665,41.0075,40.9584,40.9829,24000.0
2015-05-22 10:40:00,50.09,50.15,50.09,50.15,16900.0,40.9829,41.032,40.9829,41.032,16900.0
2015-05-22 10:50:00,50.17,50.21,50.14,50.15,21300.0,41.0484,41.0811,41.0238,41.032,21300.0
2015-05-22 11:00:00,50.15,50.19,50.14,50.18,30700.0,41.032,41.0647,41.0238,41.0565,30700.0
2015-05-22 11:10:00,50.17,50.18,50.13,50.16,22100.0,41.0484,41.0565,41.0156,41.0402,22100.0
2015-05-22 11:20:00,50.16,50.19,50.14,50.17,19100.0,41.0402,41.0647,41.0238,41.0484,19100.0
2015-05-22 11:30:00,50.17,50.21,50.14,50.2,33700.0,41.0484,41.0811,41.0238,41.0729,33700.0
2015-05-22 11:40:00,50.2,50.2,50.14,50.15,20000.0,41.0729,41.0729,41.0238,41.032,20000.0
2015-05-22 11:50:00,50.15,50.2,50.15,50.2,30600.0,41.032,41.0729,41.032,41.0729,30600.0
2015-05-22 12:00:00,50.19,50.2,50.16,50.18,32900.0,41.0647,41.0729,41.0402,41.0565,32900.0
2015-05-22 12:10:00,50.18,50.2,50.17,50.19,13100.0,41.0565,41.0729,41.0484,41.0647,13100.0
2015-05-22 12:20:00,50.2,50.25,50.18,50.25,15900.0,41.0729,41.1138,41.0565,41.1138,15900.0
2015-05-22 12:30:00,50.25,50.26,50.22,50.22,14900.0,41.1138,41.122,41.0893,41.0893,14900.0
2015-05-22 12:40:00,50.22,50.23,50.19,50.2,8200.0,41.0893,41.0975,41.0647,41.0729,8200.0
2015-05-22 12:50:00,50.2,50.2,50.19,50.2,8100.0,41.0729,41.0729,41.0647,41.0729,8100.0
2015-05-22 13:00:00,50.2,50.27,50.17,50.24,33000.0,41.0729,41.1302,41.0484,41.1056,33000.0
2015-05-22 13:10:00,50.24,50.24,50.19,50.2,13500.0,41.1056,41.1056,41.0647,41.0729,13500.0
2015-05-22 13:20:00,50.2,50.25,50.19,50.24,18200.0,41.0729,41.1138,41.0647,41.1056,18200.0
2015-05-22 13:30:00,50.24,50.24,50.18,50.21,13100.0,41.1056,41.1056,41.0565,41.0811,13100.0
2015-05-22 13:40:00,50.2,50.21,50.19,50.21,35400.0,41.0729,41.0811,41.0647,41.0811,35400.0
2015-05-22 13:50:00,50.21,50.21,50.18,50.19,18200.0,41.0811,41.0811,41.0565,41.0647,18200.0
2015-05-22 14:00:00,50.18,50.23,50.18,50.23,41400.0,41.0565,41.0975,41.0565,41.0975,41400.0
2015-05-22 14:10:00,50.22,50.23,50.19,50.2,20000.0,41.0893,41.0975,41.0647,41.0729,20000.0
2015-05-22 14:20:00,50.2,50.24,50.2,50.24,19200.0,41.0729,41.1056,41.0729,41.1056,19200.0
2015-05-22 14:30:00,50.24,50.24,50.19,50.19,28200.0,41.1056,41.1056,41.0647,41.0647,28200.0
2015-05-22 14:40:00,50.2,50.21,50.19,50.2,16200.0,41.0729,41.0811,41.0647,41.0729,16200.0
2015-05-22 14:50:00,50.2,50.21,50.18,50.19,38200.0,41.0729,41.0811,41.0565,41.0647,38200.0
2015-05-22 15:00:00,50.19,50.23,50.19,50.22,15900.0,41.0647,41.0975,41.0647,41.0893,15900.0
2015-05-22 15:10:00,50.23,50.23,50.16,50.17,23700.0,41.0975,41.0975,41.0402,41.0484,23700.0
2015-05-22 15:20:00,50.17,50.19,50.15,50.17,67300.0,41.0484,41.0647,41.032,41.0484,67300.0
2015-05-22 15:30:00,50.18,50.2,50.17,50.19,58700.0,41.0565,41.0729,41.0484,41.0647,58700.0
2015-05-22 15:40:00,50.2,50.21,50.11,50.15,79000.0,41.0729,41.0811,40.9993,41.032,79000.0
2015-05-22 15:50:00,50.14,50.14,50.06,50.08,110500.0,41.0238,41.0238,40.9584,40.9747,110500.0
2015-05-26 09:30:00,50.0,50.14,49.9,50.08,68700.0,40.9093,41.0238,40.8275,40.9747,68700.0
2015-05-26 09:40:00,50.09,50.1,50.01,50.08,46100.0,40.9829,40.9911,40.9175,40.9747,46100.0
2015-05-26 09:50:00,50.08,50.08,49.93,50.0,31200.0,40.9747,40.9747,40.852,40.9093,31200.0
2015-05-26 10:00:00,49.98,50.01,49.93,49.98,41000.0,40.8929,40.9175,40.852,40.8929,41000.0
2015-05-26 10:10:00,49.98,49.98,49.91,49.93,53400.0,40.8929,40.8929,40.8356,40.852,53400.0
2015-05-26 10:20:00,49.93,49.96,49.92,49.93,56700.0,40.852,40.8765,40.8438,40.852,56700.0
2015-05-26 10:30:00,49.94,49.94,49.86,49.86,65200.0,40.8602,40.8602,40.7947,40.7947,65200.0
2015-05-26 10:40:00,49.87,49.93,49.84,49.92,44500.0,40.8029,40.852,40.7784,40.8438,44500.0
2015-05-26 10:50:00,49.92,49.93,49.85,49.89,47000.0,40.8438,40.852,40.7865,40.8193,47000.0
2015-05-26 11:00:00,49.89,49.91,49.84,49.87,51700.0,40.8193,40.8356,40.7784,40.8029,51700.0
2015-05-26 11:10:00,49.87,49.87,49.79,49.8,66200.0,40.8029,40.8029,40.7374,40.7456,66200.0
2015-05-26 11:20:00,49.8,49.83,49.79,49.82,42400.0,40.7456,40.7702,40.7374,40.762,42400.0
2015-05-26 11:30:00,49.82,49.84,49.8,49.82,34100.0,40.762,40.7784,40.7456,40.762,34100.0
2015-05-26 11:40:00,49.83,49.83,49.81,49.82,25600.0,40.7702,40.7702,40.7538,40.762,25600.0
2015-05-26 11:50:00,49.81,49.82,49.78,49.8,53000.0,40.7538,40.762,40.7293,40.7456,53000.0
2015-05-26 12:00:00,49.79,49.81,49.74,49.75,48100.0,40.7374,40.7538,40.6965,40.7047,48100.0
2015-05-26 12:10:00,49.75,49.76,49.69,49.7,41400.0,40.7047,40.7129,40.6556,40.6638,41400.0
2015-05-26 12:20:00,49.7,49.75,49.7,49.73,17000.0,40.6638,40.7047,40.6638,40.6884,17000.0
2015-05-26 12:30:00,49.73,49.76,49.72,49.75,31800.0,40.6884,40.7129,40.6802,40.7047,31800.0
2015-05-26 12:40:00,49.75,49.78,49.74,49.78,18000.0,40.7047,40.7293,40.6965,40.7293,18000.0
2015-05-26 12:50:00,49.79,49.79,49.75,49.77,24600.0,40.7374,40.7374,40.7047,40.7211,24600.0
2015-05-26 13:00:00,49.77,49.79,49.72,49.73,35600.0,40.7211,40.7374,40.6802,40.6884,35600.0
2015-05-26 13:10:00,49.73,49.76,49.72,49.76,33200.0,40.6884,40.7129,40.6802,40.7129,33200.0
2015-05-26 13:20:00,49.76,49.8,49.74,49.78,29400.0,40.7129,40.7456,40.6965,40.7293,29400.0
2015-05-26 13:30:00,49.78,49.8,49.73,49.74,37000.0,40.7293,40.7456,40.6884,40.6965,37000.0
2015-05-26 13:40:00,49.76,49.78,49.75,49.76,24700.0,40.7129,40.7293,40.7047,40.7129,24700.0
2015-05-26 13:50:00,49.76,49.77,49.65,49.66,70300.0,40.7129,40.7211,40.6229,40.6311,70300.0
2015-05-26 14:00:00,49.66,49.66,49.58,49.59,54100.0,40.6311,40.6311,40.5656,40.5738,54100.0
2015-05-26 14:10:00,49.58,49.63,49.58,49.62,34200.0,40.5656,40.6065,40.5656,40.5984,34200.0
2015-05-26 14:20:00,49.62,49.63,49.54,49.54,64200.0,40.5984,40.6065,40.5329,40.5329,64200.0
2015-05-26 14:30:00,49.54,49.58,49.53,49.57,46400.0,40.5329,40.5656,40.5247,40.5574,46400.0
2015-05-26 14:40:00,49.58,49.6,49.51,49.53,76300.0,40.5656,40.582,40.5084,40.5247,76300.0
2015-05-26 14:50:00,49.53,49.53,49.44,49.46,88300.0,40.5247,40.5247,40.4511,40.4674,88300.0
2015-05-26 15:00:00,49.46,49.62,49.45,49.62,52400.0,40.4674,40.5984,40.4593,40.5984,52400.0
2015-05-26 15:10:00,49.62,49.65,49.58,49.58,69300.0,40.5984,40.6229,40.5656,40.5656,69300.0
2015-05-26 15:20:00,49.58,49.63,49.57,49.62,52100.0,40.5656,40.6065,40.5574,40.5984,52100.0
2015-05-26 15:30:00,49.63,49.64,49.59,49.62,105800.0,40.6065,40.6147,40.5738,40.5984,105800.0
2015-05-26 15:40:00,49.61,49.64,49.58,49.6,180700.0,40.5902,40.6147,40.5656,40.582,180700.0
2015-05-26 15:50:00,49.6,49.61,49.54,49.59,213400.0,40.582,40.5902,40.5329,40.5738,213400.0
2015-05-27 09:30:00,49.79,49.79,49.48,49.49,42000.0,40.7374,40.7374,40.4838,40.492,42000.0
2015-05-27 09:40:00,49.54,49.63,49.49,49.63,32300.0,40.5329,40.6065,40.492,40.6065,32300.0
2015-05-27 09:50:00,49.64,49.8,49.64,49.71,23300.0,40.6147,40.7456,40.6147,40.672,23300.0
2015-05-27 10:00:00,49.72,49.73,49.65,49.73,27400.0,40.6802,40.6884,40.6229,40.6884,27400.0
2015-05-27 10:10:00,49.74,49.79,49.71,49.71,21900.0,40.6965,40.7374,40.672,40.672,21900.0
2015-05-27 10:20:00,49.73,49.81,49.73,49.76,20800.0,40.6884,40.7538,40.6884,40.7129,20800.0
2015-05-27 10:30:00,49.75,49.83,49.74,49.82,23100.0,40.7047,40.7702,40.6965,40.762,23100.0
2015-05-27 10:40:00,49.83,49.85,49.82,49.84,32200.0,40.7702,40.7865,40.762,40.7784,32200.0
2015-05-27 10:50:00,49.85,49.91,49.83,49.9,20800.0,40.7865,40.8356,40.7702,40.8275,20800.0
2015-05-27 11:00:00,49.9,49.94,49.9,49.91,15200.0,40.8275,40.8602,40.8275,40.8356,15200.0
2015-05-27 11:10:00,49.91,49.94,49.87,49.93,17700.0,40.8356,40.8602,40.8029,40.852,17700.0
2015-05-27 11:20:00,49.94,49.94,49.89,49.92,44700.0,40.8602,40.8602,40.8193,40.8438,44700.0
2015-05-27 11:30:00,49.92,49.94,49.91,49.92,18200.0,40.8438,40.8602,40.8356,40.8438,18200.0
2015-05-27 11:40:00,49.92,49.97,49.91,49.95,14500.0,40.8438,40.8847,40.8356,40.8684,14500.0
2015-05-27 11:50:00,49.96,49.97,49.93,49.93,10400.0,40.8765,40.8847,40.852,40.852,10400.0
2015-05-27 12:00:00,49.93,49.95,49.91,49.93,16000.0,40.852,40.8684,40.8356,40.852,16000.0
2015-05-27 12:10:00,49.93,49.93,49.87,49.89,9500.0,40.852,40.852,40.8029,40.8193,9500.0
2015-05-27 12:20:00,49.88,49.89,49.85,49.87,14300.0,40.8111,40.8193,40.7865,40.8029,14300.0
2015-05-27 12:30:00,49.86,49.87,49.83,49.84,18500.0,40.7947,40.8029,40.7702,40.7784,18500.0
2015-05-27 12:40:00,49.84,49.88,49.83,49.86,19500.0,40.7784,40.8111,40.7702,40.7947,19500.0
2015-05-27 12:50:00,49.85,49.86,49.83,49.86,12900.0,40.7865,40.7947,40.7702,40.7947,12900.0
2015-05-27 13:00:00,49.87,49.87,49.84,49.87,13700.0,40.8029,40.8029,40.7784,40.8029,13700.0
2015-05-27 13:10:00,49.87,49.9,49.86,49.88,13700.0,40.8029,40.8275,40.7947,40.8111,13700.0
2015-05-27 13:20:00,49.87,49.92,49.86,49.88,20700.0,40.8029,40.8438,40.7947,40.8111,20700.0
2015-05-27 13:30:00,49.88,49.9,49.88,49.88,13400.0,40.8111,40.8275,40.8111,40.8111,13400.0
2015-05-27 13:40:00,49.89,49.89,49.83,49.84,17900.0,40.8193,40.8193,40.7702,40.7784,17900.0
2015-05-27 13:50:00,49.84,49.87,49.83,49.85,21200.0,40.7784,40.8029,40.7702,40.7865,21200.0
2015-05-27 14:00:00,49.85,49.9,49.84,49.85,24200.0,40.7865,40.8275,40.7784,40.7865,24200.0
2015-05-27 14:10:00,49.84,49.88,49.83,49.88,13800.0,40.7784,40.8111,40.7702,40.8111,13800.0
2015-05-27 14:20:00,49.88,49.89,49.84,49.88,16600.0,40.8111,40.8193,40.7784,40.8111,16600.0
2015-05-27 14:30:00,49.88,49.89,49.83,49.83,22800.0,40.8111,40.8193,40.7702,40.7702,22800.0
2015-05-27 14:40:00,49.83,49.87,49.82,49.85,19500.0,40.7702,40.8029,40.762,40.7865,19500.0
2015-05-27 14:50:00,49.85,49.89,49.84,49.87,15800.0,40.7865,40.8193,40.7784,40.8029,15800.0
2015-05-27 15:00:00,49.88,49.88,49.82,49.88,26900.0,40.8111,40.8111,40.762,40.8111,26900.0
2015-05-27 15:10:00,49.88,49.89,49.86,49.86,27800.0,40.8111,40.8193,40.7947,40.7947,27800.0
2015-05-27 15:20:00,49.87,49.87,49.82,49.83,21000.0,40.8029,40.8029,40.762,40.7702,21000.0
2015-05-27 15:30:00,49.83,49.86,49.82,49.86,54800.0,40.7702,40.7947,40.762,40.7947,54800.0
2015-05-27 15:40:00,49.86,49.9,49.85,49.9,52600.0,40.7947,40.8275,40.7865,40.8275,52600.0
2015-05-27 15:50:00,49.89,49.9,49.84,49.85,100200.0,40.8193,40.8275,40.7784,40.7865,100200.0
2015-05-28 09:30:00,49.81,49.94,49.73,49.78,135100.0,40.7538,40.8602,40.6884,40.7293,135100.0
2015-05-28 09:40:00,49.79,49.92,49.77,49.91,25400.0,40.7374,40.8438,40.7211,40.8356,25400.0
2015-05-28 09:50:00,49.94,49.95,49.87,49.89,20100.0,40.8602,40.8684,40.8029,40.8193,20100.0
2015-05-28 10:00:00,49.89,49.97,49.86,49.97,21400.0,40.8193,40.8847,40.7947,40.8847,21400.0
2015-05-28 10:10:00,49.97,49.99,49.95,49.99,32100.0,40.8847,40.9011,40.8684,40.9011,32100.0
2015-05-28 10:20:00,49.99,50.0,49.93,49.95,19100.0,40.9011,40.9093,40.852,40.8684,19100.0
2015-05-28 10:30:00,49.95,49.95,49.86,49.9,17700.0,40.8684,40.8684,40.7947,40.8275,17700.0
2015-05-28 10:40:00,49.91,49.94,49.89,49.91,16900.0,40.8356,40.8602,40.8193,40.8356,16900.0
2015-05-28 10:50:00,49.91,49.93,49.88,49.89,22800.0,40.8356,40.852,40.8111,40.8193,22800.0
2015-05-28 11:00:00,49.89,49.9,49.83,49.86,30000.0,40.8193,40.8275,40.7702,40.7947,30000.0
2015-05-28 11:10:00,49.87,49.89,49.83,49.89,25600.0,40.8029,40.8193,40.7702,40.8193,25600.0
2015-05-28 11:20:00,49.89,49.89,49.85,49.86,17400.0,40.8193,40.8193,40.7865,40.7947,17400.0
2015-05-28 11:30:00,49.87,49.88,49.77,49.8,33900.0,40.8029,40.8111,40.7211,40.7456,33900.0
2015-05-28 11:40:00,49.8,49.85,49.71,49.76,52700.0,40.7456,40.7865,40.672,40.7129,52700.0
2015-05-28 11:50:00,49.77,49.8,49.74,49.8,31400.0,40.7211,40.7456,40.6965,40.7456,31400.0
2015-05-28 12:00:00,49.8,49.84,49.76,49.82,24200.0,40.7456,40.7784,40.7129,40.762,24200.0
2015-05-28 12:10:00,49.82,49.84,49.81,49.84,12000.0,40.762,40.7784,40.7538,40.7784,12000.0
2015-05-28 12:20:00,49.83,49.88,49.81,49.88,20700.0,40.7702,40.8111,40.7538,40.8111,20700.0
2015-05-28 12:30:00,49.88,49.88,49.81,49.82,20300.0,40.8111,40.8111,40.7538,40.762,20300.0
2015-05-28 12:40:00,49.83,49.87,49.82,49.85,14500.0,40.7702,40.8029,40.762,40.7865,14500.0
2015-05-28 12:50:00,49.86,49.89,49.86,49.88,15400.0,40.7947,40.8193,40.7947,40.8111,15400.0
2015-05-28 13:00:00,49.88,49.88,49.85,49.86,19900.0,40.8111,40.8111,40.7865,40.7947,19900.0
2015-05-28 13:10:00,49.86,49.87,49.79,49.81,20900.0,40.7947,40.8029,40.7374,40.7538,20900.0
2015-05-28 13:20:00,49.81,49.82,49.73,49.8,19100.0,40.7538,40.762,40.6884,40.7456,19100.0
2015-05-28 13:30:00,49.81,49.82,49.76,49.81,21400.0,40.7538,40.762,40.7129,40.7538,21400.0
2015-05-28 13:40:00,49.81,49.86,49.81,49.85,17800.0,40.7538,40.7947,40.7538,40.7865,17800.0
2015-05-28 13:50:00,49.85,49.86,49.79,49.79,22600.0,40.7865,40.7947,40.7374,40.7374,22600.0
2015-05-28 14:00:00,49.8,49.82,49.79,49.81,18600.0,40.7456,40.762,40.7374,40.7538,18600.0
2015-05-28 14:10:00,49.81,49.84,49.79,49.82,19000.0,40.7538,40.7784,40.7374,40.762,19000.0
2015-05-28 14:20:00,49.83,49.88,49.83,49.88,29200.0,40.7702,40.8111,40.7702,40.8111,29200.0
2015-05-28 14:30:00,49.88,49.88,49.83,49.85,26100.0,40.8111,40.8111,40.7702,40.7865,26100.0
2015-05-28 14:40:00,49.85,49.88,49.84,49.87,21500.0,40.7865,40.8111,40.7784,40.8029,21500.0
2015-05-28 14:50:00,49.87,49.91,49.86,49.9,23600.0,40.8029,40.8356,40.7947,40.8275,23600.0
2015-05-28 15:00:00,49.9,49.92,49.89,49.89,38300.0,40.8275,40.8438,40.8193,40.8193,38300.0
2015-05-28 15:10:00,49.9,49.9,49.85,49.85,35500.0,40.8275,40.8275,40.7865,40.7865,35500.0
2015-05-28 15:20:00,49.86,49.86,49.81,49.82,45000.0,40.7947,40.7947,40.7538,40.762,45000.0
2015-05-28 15:30:00,49.82,49.85,49.81,49.82,63000.0,40.762,40.7865,40.7538,40.762,63000.0
2015-05-28 15:40:00,49.81,49.83,49.76,49.8,121400.0,40.7538,40.7702,40.7129,40.7456,121400.0
2015-05-28 15:50:00,49.79,49.8,49.78,49.79,150500.0,40.7374,40.7456,40.7293,40.7374,150500.0
2015-05-29 09:30:00,49.64,49.81,49.64,49.68,46000.0,40.6147,40.7538,40.6147,40.6474,46000.0
2015-05-29 09:40:00,49.65,49.7,49.57,49.63,40300.0,40.6229,40.6638,40.5574,40.6065,40300.0
2015-05-29 09:50:00,49.62,49.75,49.62,49.67,28400.0,40.5984,40.7047,40.5984,40.6393,28400.0
2015-05-29 10:00:00,49.68,49.76,49.65,49.71,34400.0,40.6474,40.7129,40.6229,40.672,34400.0
2015-05-29 10:10:00,49.7,49.7,49.62,49.66,35900.0,40.6638,40.6638,40.5984,40.6311,35900.0
2015-05-29 10:20:00,49.65,49.72,49.65,49.65,29800.0,40.6229,40.6802,40.6229,40.6229,29800.0
2015-05-29 10:30:00,49.65,49.66,49.61,49.61,27300.0,40.6229,40.6311,40.5902,40.5902,27300.0
2015-05-29 10:40:00,49.62,49.62,49.44,49.46,51700.0,40.5984,40.5984,40.4511,40.4674,51700.0
2015-05-29 10:50:00,49.45,49.5,49.41,49.5,28800.0,40.4593,40.5002,40.4265,40.5002,28800.0
2015-05-29 11:00:00,49.49,49.52,49.46,49.49,41400.0,40.492,40.5165,40.4674,40.492,41400.0
2015-05-29 11:10:00,49.49,49.56,49.48,49.55,39100.0,40.492,40.5493,40.4838,40.5411,39100.0
2015-05-29 11:20:00,49.56,49.57,49.52,49.53,32600.0,40.5493,40.5574,40.5165,40.5247,32600.0
2015-05-29 11:30:00,49.53,49.6,49.53,49.6,32400.0,40.5247,40.582,40.5247,40.582,32400.0
2015-05-29 11:40:00,49.61,49.73,49.61,49.72,22600.0,40.5902,40.6884,40.5902,40.6802,22600.0
2015-05-29 11:50:00,49.72,49.76,49.68,49.7,95700.0,40.6802,40.7129,40.6474,40.6638,95700.0
2015-05-29 12:00:00,49.7,49.73,49.68,49.71,22700.0,40.6638,40.6884,40.6474,40.672,22700.0
2015-05-29 12:10:00,49.71,49.71,49.63,49.68,21000.0,40.672,40.672,40.6065,40.6474,21000.0
2015-05-29 12:20:00,49.68,49.77,49.67,49.77,14800.0,40.6474,40.7211,40.6393,40.7211,14800.0
2015-05-29 12:30:00,49.77,49.81,49.74,49.79,20900.0,40.7211,40.7538,40.6965,40.7374,20900.0
2015-05-29 12:40:00,49.79,49.79,49.75,49.78,18700.0,40.7374,40.7374,40.7047,40.7293,18700.0
2015-05-29 12:50:00,49.77,49.78,49.7,49.7,21600.0,40.7211,40.7293,40.6638,40.6638,21600.0
2015-05-29 13:00:00,49.7,49.77,49.69,49.73,18000.0,40.6638,40.7211,40.6556,40.6884,18000.0
2015-05-29 13:10:00,49.73,49.83,49.73,49.82,20000.0,40.6884,40.7702,40.6884,40.762,20000.0
2015-05-29 13:20:00,49.82,49.86,49.81,49.81,22200.0,40.762,40.7947,40.7538,40.7538,22200.0
2015-05-29 13:30:00,49.82,49.82,49.75,49.75,21300.0,40.762,40.762,40.7047,40.7047,21300.0
2015-05-29 13:40:00,49.75,49.78,49.74,49.74,19200.0,40.7047,40.7293,40.6965,40.6965,19200.0
2015-05-29 13:50:00,49.74,49.74,49.63,49.63,25800.0,40.6965,40.6965,40.6065,40.6065,25800.0
2015-05-29 14:00:00,49.65,49.67,49.64,49.65,23600.0,40.6229,40.6393,40.6147,40.6229,23600.0
2015-05-29 14:10:00,49.66,49.67,49.63,49.66,25000.0,40.6311,40.6393,40.6065,40.6311,25000.0
2015-05-29 14:20:00,49.66,49.66,49.58,49.64,28100.0,40.6311,40.6311,40.5656,40.6147,28100.0
2015-05-29 14:30:00,49.63,49.68,49.61,49.68,61700.0,40.6065,40.6474,40.5902,40.6474,61700.0
2015-05-29 14:40:00,49.69,49.7,49.61,49.61,58700.0,40.6556,40.6638,40.5902,40.5902,58700.0
2015-05-29 14:50:00,49.61,49.7,49.61,49.69,32700.0,40.5902,40.6638,40.5902,40.6556,32700.0
2015-05-29 15:00:00,49.68,49.79,49.66,49.78,45400.0,40.6474,40.7374,40.6311,40.7293,45400.0
2015-05-29 15:10:00,49.78,49.83,49.74,49.75,43100.0,40.7293,40.7702,40.6965,40.7047,43100.0
2015-05-29 15:20:00,49.75,49.78,49.69,49.76,38400.0,40.7047,40.7293,40.6556,40.7129,38400.0
2015-05-29 15:30:00,49.77,49.77,49.69,49.72,60700.0,40.7211,40.7211,40.6556,40.6802,60700.0
2015-05-29 15:40:00,49.72,49.77,49.67,49.67,114200.0,40.6802,40.7211,40.6393,40.6393,114200.0
2015-05-29 15:50:00,49.67,49.71,49.64,49.65,211700.0,40.6393,40.672,40.6147,40.6229,211700.0
2015-06-01 09:30:00,49.82,49.89,49.62,49.62,36623.0,40.762,40.8193,40.5984,40.5984,36623.0
2015-06-01 09:40:00,49.62,49.72,49.61,49.62,27212.0,40.5984,40.6802,40.5902,40.5984,27212.0
2015-06-01 09:50:00,49.62,49.8,49.62,49.75,23572.0,40.5984,40.7456,40.5984,40.7047,23572.0
2015-06-01 10:00:00,49.76,49.83,49.69,49.74,28155.0,40.7129,40.7702,40.6556,40.6965,28155.0
2015-06-01 10:10:00,49.74,49.74,49.54,49.55,21151.0,40.6965,40.6965,40.5329,40.5411,21151.0
2015-06-01 10:20:00,49.54,49.7,49.54,49.7,22054.0,40.5329,40.6638,40.5329,40.6638,22054.0
2015-06-01 10:30:00,49.7,49.7,49.61,49.62,23886.0,40.6638,40.6638,40.5902,40.5984,23886.0
2015-06-01 10:40:00,49.62,49.63,49.55,49.63,17686.0,40.5984,40.6065,40.5411,40.6065,17686.0
2015-06-01 10:50:00,49.64,49.77,49.64,49.77,32428.0,40.6147,40.7211,40.6147,40.7211,32428.0
2015-06-01 11:00:00,49.76,49.85,49.76,49.79,22007.0,40.7129,40.7865,40.7129,40.7374,22007.0
2015-06-01 11:10:00,49.8,49.82,49.75,49.77,12216.0,40.7456,40.762,40.7047,40.7211,12216.0
2015-06-01 11:20:00,49.77,49.82,49.72,49.73,19911.0,40.7211,40.762,40.6802,40.6884,19911.0
2015-06-01 11:30:00,49.73,49.79,49.73,49.77,19326.0,40.6884,40.7374,40.6884,40.7211,19326.0
2015-06-01 11:40:00,49.76,49.8,49.71,49.71,21006.0,40.7129,40.7456,40.672,40.672,21006.0
2015-06-01 11:50:00,49.71,49.73,49.7,49.72,16040.0,40.672,40.6884,40.6638,40.6802,16040.0
2015-06-01 12:00:00,49.73,49.8,49.72,49.8,44951.0,40.6884,40.7456,40.6802,40.7456,44951.0
2015-06-01 12:10:00,49.8,49.89,49.77,49.89,21865.0,40.7456,40.8193,40.7211,40.8193,21865.0
2015-06-01 12:20:00,49.88,49.89,49.83,49.89,7263.0,40.8111,40.8193,40.7702,40.8193,7263.0
2015-06-01 12:30:00,49.89,49.89,49.86,49.87,6684.0,40.8193,40.8193,40.7947,40.8029,6684.0
2015-06-01 12:40:00,49.86,49.86,49.81,49.82,13667.0,40.7947,40.7947,40.7538,40.762,13667.0
2015-06-01 12:50:00,49.81,49.89,49.81,49.89,11109.0,40.7538,40.8193,40.7538,40.8193,11109.0
2015-06-01 13:00:00,49.89,49.89,49.84,49.85,12785.0,40.8193,40.8193,40.7784,40.7865,12785.0
2015-06-01 13:10:00,49.85,49.87,49.82,49.82,12834.0,40.7865,40.8029,40.762,40.762,12834.0
2015-06-01 13:20:00,49.8,49.87,49.8,49.84,17759.0,40.7456,40.8029,40.7456,40.7784,17759.0
2015-06-01 13:30:00,49.85,49.87,49.8,49.8,7679.0,40.7865,40.8029,40.7456,40.7456,7679.0
2015-06-01 13:40:00,49.81,49.84,49.81,49.84,12104.0,40.7538,40.7784,40.7538,40.7784,12104.0
2015-06-01 13:50:00,49.84,49.88,49.81,49.88,14048.0,40.7784,40.8111,40.7538,40.8111,14048.0
2015-06-01 14:00:00,49.88,49.89,49.84,49.85,11756.0,40.8111,40.8193,40.7784,40.7865,11756.0
2015-06-01 14:10:00,49.84,49.89,49.84,49.89,7935.0,40.7784,40.8193,40.7784,40.8193,7935.0
2015-06-01 14:20:00,49.89,49.91,49.88,49.89,13581.0,40.8193,40.8356,40.8111,40.8193,13581.0
2015-06-01 14:30:00,49.89,49.9,49.82,49.82,71453.0,40.8193,40.8275,40.762,40.762,71453.0
2015-06-01 14:40:00,49.83,49.85,49.79,49.82,24345.0,40.7702,40.7865,40.7374,40.762,24345.0
2015-06-01 14:50:00,49.83,49.84,49.8,49.81,14255.0,40.7702,40.7784,40.7456,40.7538,14255.0
2015-06-01 15:00:00,49.8,49.84,49.8,49.81,18000.0,40.7456,40.7784,40.7456,40.7538,18000.0
2015-06-01 15:10:00,49.82,49.82,49.8,49.8,16109.0,40.762,40.762,40.7456,40.7456,16109.0
2015-06-01 15:20:00,49.8,49.84,49.79,49.82,38258.0,40.7456,40.7784,40.7374,40.762,38258.0
2015-06-01 15:30:00,49.82,49.82,49.71,49.72,55514.0,40.762,40.762,40.672,40.6802,55514.0
2015-06-01 15:40:00,49.71,49.85,49.67,49.84,172668.0,40.672,40.7865,40.6393,40.7784,172668.0
2015-06-01 15:50:00,49.84,49.84,49.7,49.73,155548.0,40.7784,40.7784,40.6638,40.6884,155548.0
2015-06-02 09:30:00,49.61,49.7,49.55,49.61,61031.0,40.5902,40.6638,40.5411,40.5902,61031.0
2015-06-02 09:40:00,49.61,49.63,49.54,49.55,41893.0,40.5902,40.6065,40.5329,40.5411,41893.0
2015-06-02 09:50:00,49.54,49.57,49.5,49.55,35365.0,40.5329,40.5574,40.5002,40.5411,35365.0
2015-06-02 10:00:00,49.55,49.62,49.53,49.62,40619.0,40.5411,40.5984,40.5247,40.5984,40619.0
2015-06-02 10:10:00,49.61,49.66,49.49,49.52,30907.0,40.5902,40.6311,40.492,40.5165,30907.0
2015-06-02 10:20:00,49.52,49.56,49.52,49.56,31250.0,40.5165,40.5493,40.5165,40.5493,31250.0
2015-06-02 10:30:00,49.56,49.72,49.56,49.71,28402.0,40.5493,40.6802,40.5493,40.672,28402.0
2015-06-02 10:40:00,49.7,49.8,49.69,49.76,66878.0,40.6638,40.7456,40.6556,40.7129,66878.0
2015-06-02 10:50:00,49.77,49.78,49.75,49.76,37737.0,40.7211,40.7293,40.7047,40.7129,37737.0
2015-06-02 11:00:00,49.75,49.83,49.74,49.81,41056.0,40.7047,40.7702,40.6965,40.7538,41056.0
2015-06-02 11:10:00,49.82,49.83,49.74,49.75,23263.0,40.762,40.7702,40.6965,40.7047,23263.0
2015-06-02 11:20:00,49.74,49.76,49.64,49.64,27730.0,40.6965,40.7129,40.6147,40.6147,27730.0
2015-06-02 11:30:00,49.64,49.65,49.61,49.64,24795.0,40.6147,40.6229,40.5902,40.6147,24795.0
2015-06-02 11:40:00,49.63,49.72,49.63,49.72,47015.0,40.6065,40.6802,40.6065,40.6802,47015.0
2015-06-02 11:50:00,49.72,49.72,49.68,49.68,26245.0,40.6802,40.6802,40.6474,40.6474,26245.0
2015-06-02 12:00:00,49.68,49.84,49.68,49.81,24672.0,40.6474,40.7784,40.6474,40.7538,24672.0
2015-06-02 12:10:00,49.8,49.82,49.72,49.72,11759.0,40.7456,40.762,40.6802,40.6802,11759.0
2015-06-02 12:20:00,49.72,49.76,49.69,49.69,17148.0,40.6802,40.7129,40.6556,40.6556,17148.0
2015-06-02 12:30:00,49.7,49.75,49.69,49.74,16071.0,40.6638,40.7047,40.6556,40.6965,16071.0
2015-06-02 12:40:00,49.74,49.78,49.73,49.76,20854.0,40.6965,40.7293,40.6884,40.7129,20854.0
2015-06-02 12:50:00,49.77,49.84,49.76,49.82,17380.0,40.7211,40.7784,40.7129,40.762,17380.0
2015-06-02 13:00:00,49.82,49.82,49.78,49.79,21478.0,40.762,40.762,40.7293,40.7374,21478.0
2015-06-02 13:10:00,49.79,49.8,49.76,49.76,16163.0,40.7374,40.7456,40.7129,40.7129,16163.0
2015-06-02 13:20:00,49.76,49.78,49.72,49.72,19813.0,40.7129,40.7293,40.6802,40.6802,19813.0
2015-06-02 13:30:00,49.72,49.74,49.72,49.73,22387.0,40.6802,40.6965,40.6802,40.6884,22387.0
2015-06-02 13:40:00,49.74,49.77,49.73,49.76,22472.0,40.6965,40.7211,40.6884,40.7129,22472.0
2015-06-02 13:50:00,49.76,49.81,49.75,49.78,19039.0,40.7129,40.7538,40.7047,40.7293,19039.0
2015-06-02 14:00:00,49.77,49.79,49.73,49.73,30691.0,40.7211,40.7374,40.6884,40.6884,30691.0
2015-06-02 14:10:00,49.74,49.74,49.63,49.64,27910.0,40.6965,40.6965,40.6065,40.6147,27910.0
2015-06-02 14:20:00,49.65,49.67,49.62,49.64,31079.0,40.6229,40.6393,40.5984,40.6147,31079.0
2015-06-02 14:30:00,49.65,49.68,49.62,49.62,35134.0,40.6229,40.6474,40.5984,40.5984,35134.0
2015-06-02 14:40:00,49.61,49.63,49.58,49.58,35774.0,40.5902,40.6065,40.5656,40.5656,35774.0
2015-06-02 14:50:00,49.58,49.62,49.55,49.61,43687.0,40.5656,40.5984,40.5411,40.5902,43687.0
2015-06-02 15:00:00,49.62,49.64,49.58,49.6,46536.0,40.5984,40.6147,40.5656,40.582,46536.0
2015-06-02 15:10:00,49.61,49.61,49.55,49.6,41082.0,40.5902,40.5902,40.5411,40.582,41082.0
2015-06-02 15:20:00,49.6,49.62,49.55,49.57,52572.0,40.582,40.5984,40.5411,40.5574,52572.0
2015-06-02 15:30:00,49.57,49.62,49.57,49.58,76079.0,40.5574,40.5984,40.5574,40.5656,76079.0
2015-06-02 15:40:00,49.58,49.6,49.53,49.57,91625.0,40.5656,40.582,40.5247,40.5574,91625.0
2015-06-02 15:50:00,49.57,49.57,49.54,49.56,131481.0,40.5574,40.5574,40.5329,40.5493,131481.0
2015-06-03 09:30:00,49.28,49.34,49.16,49.18,36534.0,40.6354,40.6848,40.5364,40.5529,36534.0
2015-06-03 09:40:00,49.22,49.3,49.14,49.15,20130.0,40.5859,40.6519,40.5199,40.5282,20130.0
2015-06-03 09:50:00,49.17,49.22,49.16,49.19,17388.0,40.5447,40.5859,40.5364,40.5612,17388.0
2015-06-03 10:00:00,49.18,49.2,49.11,49.14,24678.0,40.5529,40.5694,40.4952,40.5199,24678.0
2015-06-03 10:10:00,49.15,49.27,49.14,49.16,29936.0,40.5282,40.6271,40.5199,40.5364,29936.0
2015-06-03 10:20:00,49.17,49.19,49.12,49.19,20853.0,40.5447,40.5612,40.5034,40.5612,20853.0
2015-06-03 10:30:00,49.19,49.28,49.13,49.14,28859.0,40.5612,40.6354,40.5117,40.5199,28859.0
2015-06-03 10:40:00,49.14,49.2,49.13,49.2,14369.0,40.5199,40.5694,40.5117,40.5694,14369.0
2015-06-03 10:50:00,49.19,49.2,49.15,49.2,17500.0,40.5612,40.5694,40.5282,40.5694,17500.0
2015-06-03 11:00:00,49.2,49.31,49.2,49.26,47840.0,40.5694,40.6601,40.5694,40.6189,47840.0
2015-06-03 11:10:00,49.26,49.33,49.23,49.31,25213.0,40.6189,40.6766,40.5941,40.6601,25213.0
2015-06-03 11:20:00,49.31,49.31,49.26,49.26,27336.0,40.6601,40.6601,40.6189,40.6189,27336.0
2015-06-03 11:30:00,49.26,49.29,49.24,49.25,27470.0,40.6189,40.6436,40.6024,40.6106,27470.0
2015-06-03 11:40:00,49.24,49.3,49.2,49.28,56314.0,40.6024,40.6519,40.5694,40.6354,56314.0
2015-06-03 11:50:00,49.28,49.31,49.24,49.31,95815.0,40.6354,40.6601,40.6024,40.6601,95815.0
2015-06-03 12:00:00,49.31,49.32,49.22,49.23,25831.0,40.6601,40.6684,40.5859,40.5941,25831.0
2015-06-03 12:10:00,49.23,49.27,49.17,49.17,30727.0,40.5941,40.6271,40.5447,40.5447,30727.0
2015-06-03 12:20:00,49.17,49.18,49.13,49.15,13950.0,40.5447,40.5529,40.5117,40.5282,13950.0
2015-06-03 12:30:00,49.15,49.15,49.11,49.13,21651.0,40.5282,40.5282,40.4952,40.5117,21651.0
2015-06-03 12:40:00,49.12,49.12,49.06,49.1,34400.0,40.5034,40.5034,40.454,40.4869,34400.0
2015-06-03 12:50:00,49.09,49.12,49.07,49.12,25376.0,40.4787,40.5034,40.4622,40.5034,25376.0
2015-06-03 13:00:00,49.12,49.14,49.09,49.11,20178.0,40.5034,40.5199,40.4787,40.4952,20178.0
2015-06-03 13:10:00,49.1,49.15,49.1,49.15,26826.0,40.4869,40.5282,40.4869,40.5282,26826.0
2015-06-03 13:20:00,49.14,49.15,49.12,49.13,18066.0,40.5199,40.5282,40.5034,40.5117,18066.0
2015-06-03 13:30:00,49.13,49.14,49.09,49.09,34869.0,40.5117,40.5199,40.4787,40.4787,34869.0
2015-06-03 13:40:00,49.09,49.15,49.07,49.08,44815.0,40.4787,40.5282,40.4622,40.4705,44815.0
2015-06-03 13:50:00,49.09,49.12,49.08,49.09,20584.0,40.4787,40.5034,40.4705,40.4787,20584.0
2015-06-03 14:00:00,49.1,49.13,49.09,49.1,15595.0,40.4869,40.5117,40.4787,40.4869,15595.0
2015-06-03 14:10:00,49.09,49.16,49.09,49.15,26902.0,40.4787,40.5364,40.4787,40.5282,26902.0
2015-06-03 14:20:00,49.16,49.2,49.15,49.17,19633.0,40.5364,40.5694,40.5282,40.5447,19633.0
2015-06-03 14:30:00,49.18,49.2,49.13,49.16,22507.0,40.5529,40.5694,40.5117,40.5364,22507.0
2015-06-03 14:40:00,49.16,49.17,49.14,49.16,16130.0,40.5364,40.5447,40.5199,40.5364,16130.0
2015-06-03 14:50:00,49.16,49.17,49.13,49.14,19778.0,40.5364,40.5447,40.5117,40.5199,19778.0
2015-06-03 15:00:00,49.15,49.16,49.1,49.14,24210.0,40.5282,40.5364,40.4869,40.5199,24210.0
2015-06-03 15:10:00,49.14,49.15,49.07,49.08,28905.0,40.5199,40.5282,40.4622,40.4705,28905.0
2015-06-03 15:20:00,49.08,49.11,49.07,49.1,22920.0,40.4705,40.4952,40.4622,40.4869,22920.0
2015-06-03 15:30:00,49.11,49.15,49.1,49.15,32525.0,40.4952,40.5282,40.4869,40.5282,32525.0
2015-06-03 15:40:00,49.15,49.17,49.1,49.14,109705.0,40.5282,40.5447,40.4869,40.5199,109705.0
2015-06-03 15:50:00,49.15,49.25,49.14,49.25,259433.0,40.5282,40.6106,40.5199,40.6106,259433.0
2015-06-04 09:30:00,49.0,49.16,48.96,49.02,60065.0,40.4045,40.5364,40.3715,40.421,60065.0
2015-06-04 09:40:00,49.04,49.18,49.01,49.11,87148.0,40.4375,40.5529,40.4127,40.4952,87148.0
2015-06-04 09:50:00,49.12,49.27,49.09,49.19,37356.0,40.5034,40.6271,40.4787,40.5612,37356.0
2015-06-04 10:00:00,49.19,49.27,49.16,49.21,35034.0,40.5612,40.6271,40.5364,40.5776,35034.0
2015-06-04 10:10:00,49.21,49.23,49.11,49.14,33056.0,40.5776,40.5941,40.4952,40.5199,33056.0
2015-06-04 10:20:00,49.14,49.14,49.03,49.06,69503.0,40.5199,40.5199,40.4292,40.454,69503.0
2015-06-04 10:30:00,49.06,49.06,48.94,48.96,53391.0,40.454,40.454,40.355,40.3715,53391.0
2015-06-04 10:40:00,48.97,49.01,48.94,49.01,147480.0,40.3797,40.4127,40.355,40.4127,147480.0
2015-06-04 10:50:00,49.02,49.05,48.91,48.91,80373.0,40.421,40.4457,40.3303,40.3303,80373.0
2015-06-04 11:00:00,48.91,48.92,48.73,48.75,100473.0,40.3303,40.3385,40.1818,40.1983,100473.0
2015-06-04 11:10:00,48.75,48.87,48.71,48.8,121880.0,40.1983,40.2973,40.1654,40.2396,121880.0
2015-06-04 11:20:00,48.8,48.86,48.79,48.83,67230.0,40.2396,40.289,40.2313,40.2643,67230.0
2015-06-04 11:30:00,48.82,48.82,48.68,48.68,48577.0,40.2561,40.2561,40.1406,40.1406,48577.0
2015-06-04 11:40:00,48.69,48.79,48.67,48.69,41455.0,40.1489,40.2313,40.1324,40.1489,41455.0
2015-06-04 11:50:00,48.7,48.72,48.67,48.69,36363.0,40.1571,40.1736,40.1324,40.1489,36363.0
2015-06-04 12:00:00,48.68,48.73,48.67,48.73,27814.0,40.1406,40.1818,40.1324,40.1818,27814.0
2015-06-04 12:10:00,48.73,48.74,48.71,48.72,26212.0,40.1818,40.1901,40.1654,40.1736,26212.0
2015-06-04 12:20:00,48.72,48.72,48.65,48.68,25141.0,40.1736,40.1736,40.1159,40.1406,25141.0
2015-06-04 12:30:00,48.68,48.7,48.66,48.68,39024.0,40.1406,40.1571,40.1241,40.1406,39024.0
2015-06-04 12:40:00,48.68,48.71,48.64,48.71,36369.0,40.1406,40.1654,40.1076,40.1654,36369.0
2015-06-04 12:50:00,48.72,48.79,48.7,48.77,36559.0,40.1736,40.2313,40.1571,40.2148,36559.0
2015-06-04 13:00:00,48.76,48.77,48.68,48.68,37906.0,40.2066,40.2148,40.1406,40.1406,37906.0
2015-06-04 13:10:00,48.69,48.72,48.62,48.64,69436.0,40.1489,40.1736,40.0911,40.1076,69436.0
2015-06-04 13:20:00,48.64,48.7,48.62,48.7,26092.0,40.1076,40.1571,40.0911,40.1571,26092.0
2015-06-04 13:30:00,48.69,48.69,48.63,48.65,50029.0,40.1489,40.1489,40.0994,40.1159,50029.0
2015-06-04 13:40:00,48.65,48.65,48.59,48.59,48662.0,40.1159,40.1159,40.0664,40.0664,48662.0
2015-06-04 13:50:00,48.59,48.61,48.57,48.59,26314.0,40.0664,40.0829,40.0499,40.0664,26314.0
2015-06-04 14:00:00,48.58,48.59,48.55,48.59,40567.0,40.0582,40.0664,40.0334,40.0664,40567.0
2015-06-04 14:10:00,48.59,48.63,48.59,48.6,30612.0,40.0664,40.0994,40.0664,40.0747,30612.0
2015-06-04 14:20:00,48.59,48.61,48.52,48.53,51923.0,40.0664,40.0829,40.0087,40.0169,51923.0
2015-06-04 14:30:00,48.52,48.53,48.47,48.49,71539.0,40.0087,40.0169,39.9675,39.9839,71539.0
2015-06-04 14:40:00,48.48,48.52,48.47,48.48,56475.0,39.9757,40.0087,39.9675,39.9757,56475.0
2015-06-04 14:50:00,48.48,48.49,48.47,48.49,78815.0,39.9757,39.9839,39.9675,39.9839,78815.0
2015-06-04 15:00:00,48.49,48.66,48.48,48.65,133853.0,39.9839,40.1241,39.9757,40.1159,133853.0
2015-06-04 15:10:00,48.65,48.66,48.54,48.57,194213.0,40.1159,40.1241,40.0252,40.0499,194213.0
2015-06-04 15:20:00,48.58,48.68,48.57,48.67,189467.0,40.0582,40.1406,40.0499,40.1324,189467.0
2015-06-04 15:30:00,48.67,48.75,48.66,48.7,170436.0,40.1324,40.1983,40.1241,40.1571,170436.0
2015-06-04 15:40:00,48.7,48.77,48.69,48.76,184668.0,40.1571,40.2148,40.1489,40.2066,184668.0
2015-06-04 15:50:00,48.76,48.76,48.63,48.7,220946.0,40.2066,40.2066,40.0994,40.1571,220946.0
2015-06-05 09:30:00,48.6,48.66,48.34,48.36,56811.0,40.0747,40.1241,39.8603,39.8768,56811.0
2015-06-05 09:40:00,48.36,48.52,48.35,48.47,44422.0,39.8768,40.0087,39.8685,39.9675,44422.0
2015-06-05 09:50:00,48.47,48.55,48.44,48.45,46522.0,39.9675,40.0334,39.9427,39.951,46522.0
2015-06-05 10:00:00,48.44,48.54,48.42,48.44,51295.0,39.9427,40.0252,39.9262,39.9427,51295.0
2015-06-05 10:10:00,48.44,48.44,48.39,48.42,38179.0,39.9427,39.9427,39.9015,39.9262,38179.0
2015-06-05 10:20:00,48.41,48.53,48.41,48.51,39502.0,39.918,40.0169,39.918,40.0004,39502.0
2015-06-05 10:30:00,48.52,48.6,48.51,48.58,27751.0,40.0087,40.0747,40.0004,40.0582,27751.0
2015-06-05 10:40:00,48.58,48.66,48.54,48.55,36132.0,40.0582,40.1241,40.0252,40.0334,36132.0
2015-06-05 10:50:00,48.54,48.54,48.48,48.52,44933.0,40.0252,40.0252,39.9757,40.0087,44933.0
2015-06-05 11:00:00,48.53,48.59,48.53,48.56,29983.0,40.0169,40.0664,40.0169,40.0417,29983.0
2015-06-05 11:10:00,48.57,48.62,48.49,48.5,64725.0,40.0499,40.0911,39.9839,39.9922,64725.0
2015-06-05 11:20:00,48.51,48.53,48.49,48.52,51118.0,40.0004,40.0169,39.9839,40.0087,51118.0
2015-06-05 11:30:00,48.52,48.52,48.47,48.49,26873.0,40.0087,40.0087,39.9675,39.9839,26873.0
2015-06-05 11:40:00,48.49,48.55,48.48,48.55,27137.0,39.9839,40.0334,39.9757,40.0334,27137.0
2015-06-05 11:50:00,48.55,48.61,48.53,48.61,21452.0,40.0334,40.0829,40.0169,40.0829,21452.0
2015-06-05 12:00:00,48.61,48.63,48.58,48.6,17606.0,40.0829,40.0994,40.0582,40.0747,17606.0
2015-06-05 12:10:00,48.62,48.62,48.55,48.57,13067.0,40.0911,40.0911,40.0334,40.0499,13067.0
2015-06-05 12:20:00,48.57,48.57,48.52,48.56,53307.0,40.0499,40.0499,40.0087,40.0417,53307.0
2015-06-05 12:30:00,48.56,48.57,48.54,48.55,30832.0,40.0417,40.0499,40.0252,40.0334,30832.0
2015-06-05 12:40:00,48.55,48.6,48.51,48.55,10427.0,40.0334,40.0747,40.0004,40.0334,10427.0
2015-06-05 12:50:00,48.56,48.65,48.56,48.64,68631.0,40.0417,40.1159,40.0417,40.1076,68631.0
2015-06-05 13:00:00,48.64,48.66,48.63,48.64,20001.0,40.1076,40.1241,40.0994,40.1076,20001.0
2015-06-05 13:10:00,48.64,48.65,48.62,48.65,11154.0,40.1076,40.1159,40.0911,40.1159,11154.0
2015-06-05 13:20:00,48.65,48.66,48.62,48.64,14216.0,40.1159,40.1241,40.0911,40.1076,14216.0
2015-06-05 13:30:00,48.65,48.67,48.59,48.6,108452.0,40.1159,40.1324,40.0664,40.0747,108452.0
2015-06-05 13:40:00,48.61,48.61,48.54,48.54,47603.0,40.0829,40.0829,40.0252,40.0252,47603.0
2015-06-05 13:50:00,48.54,48.55,48.51,48.52,20351.0,40.0252,40.0334,40.0004,40.0087,20351.0
2015-06-05 14:00:00,48.51,48.54,48.51,48.52,17545.0,40.0004,40.0252,40.0004,40.0087,17545.0
2015-06-05 14:10:00,48.52,48.52,48.51,48.52,75290.0,40.0087,40.0087,40.0004,40.0087,75290.0
2015-06-05 14:20:00,48.52,48.52,48.45,48.45,31469.0,40.0087,40.0087,39.951,39.951,31469.0
2015-06-05 14:30:00,48.46,48.46,48.41,48.43,66006.0,39.9592,39.9592,39.918,39.9345,66006.0
2015-06-05 14:40:00,48.43,48.43,48.35,48.36,51213.0,39.9345,39.9345,39.8685,39.8768,51213.0
2015-06-05 14:50:00,48.36,48.44,48.35,48.41,54441.0,39.8768,39.9427,39.8685,39.918,54441.0
2015-06-05 15:00:00,48.41,48.47,48.4,48.43,56197.0,39.918,39.9675,39.9097,39.9345,56197.0
2015-06-05 15:10:00,48.42,48.49,48.42,48.43,61326.0,39.9262,39.9839,39.9262,39.9345,61326.0
2015-06-05 15:20:00,48.43,48.44,48.38,48.38,45896.0,39.9345,39.9427,39.8932,39.8932,45896.0
2015-06-05 15:30:00,48.39,48.44,48.34,48.34,52726.0,39.9015,39.9427,39.8603,39.8603,52726.0
2015-06-05 15:40:00,48.34,48.44,48.33,48.44,129510.0,39.8603,39.9427,39.852,39.9427,129510.0
2015-06-05 15:50:00,48.44,48.45,48.39,48.4,135734.0,39.9427,39.951,39.9015,39.9097,135734.0
2015-06-08 09:30:00,48.37,48.54,48.35,48.47,57143.0,39.885,40.0252,39.8685,39.9675,57143.0
2015-06-08 09:40:00,48.48,48.51,48.41,48.42,30441.0,39.9757,40.0004,39.918,39.9262,30441.0
2015-06-08 09:50:00,48.42,48.43,48.3,48.43,24566.0,39.9262,39.9345,39.8273,39.9345,24566.0
2015-06-08 10:00:00,48.42,48.52,48.42,48.46,41634.0,39.9262,40.0087,39.9262,39.9592,41634.0
2015-06-08 10:10:00,48.46,48.48,48.4,48.45,26782.0,39.9592,39.9757,39.9097,39.951,26782.0
2015-06-08 10:20:00,48.44,48.53,48.43,48.48,16978.0,39.9427,40.0169,39.9345,39.9757,16978.0
2015-06-08 10:30:00,48.48,48.56,48.46,48.52,25284.0,39.9757,40.0417,39.9592,40.0087,25284.0
2015-06-08 10:40:00,48.52,48.55,48.45,48.45,13436.0,40.0087,40.0334,39.951,39.951,13436.0
2015-06-08 10:50:00,48.46,48.49,48.46,48.47,14712.0,39.9592,39.9839,39.9592,39.9675,14712.0
2015-06-08 11:00:00,48.47,48.53,48.47,48.51,31050.0,39.9675,40.0169,39.9675,40.0004,31050.0
2015-06-08 11:10:00,48.51,48.53,48.48,48.5,32946.0,40.0004,40.0169,39.9757,39.9922,32946.0
2015-06-08 11:20:00,48.5,48.52,48.44,48.44,22256.0,39.9922,40.0087,39.9427,39.9427,22256.0
2015-06-08 11:30:00,48.45,48.48,48.42,48.47,15898.0,39.951,39.9757,39.9262,39.9675,15898.0
2015-06-08 11:40:00,48.47,48.5,48.44,48.49,17728.0,39.9675,39.9922,39.9427,39.9839,17728.0
2015-06-08 11:50:00,48.48,48.49,48.46,48.48,9079.0,39.9757,39.9839,39.9592,39.9757,9079.0
2015-06-08 12:00:00,48.48,48.5,48.48,48.5,18620.0,39.9757,39.9922,39.9757,39.9922,18620.0
2015-06-08 12:10:00,48.49,48.5,48.48,48.48,7312.0,39.9839,39.9922,39.9757,39.9757,7312.0
2015-06-08 12:20:00,48.48,48.5,48.48,48.48,19125.0,39.9757,39.9922,39.9757,39.9757,19125.0
2015-06-08 12:30:00,48.49,48.49,48.48,48.48,9221.0,39.9839,39.9839,39.9757,39.9757,9221.0
2015-06-08 12:40:00,48.48,48.49,48.44,48.45,13284.0,39.9757,39.9839,39.9427,39.951,13284.0
2015-06-08 12:50:00,48.44,48.45,48.39,48.39,20498.0,39.9427,39.951,39.9015,39.9015,20498.0
2015-06-08 13:00:00,48.39,48.44,48.38,48.44,13789.0,39.9015,39.9427,39.8932,39.9427,13789.0
2015-06-08 13:10:00,48.44,48.48,48.44,48.48,11980.0,39.9427,39.9757,39.9427,39.9757,11980.0
2015-06-08 13:20:00,48.47,48.49,48.47,48.49,10567.0,39.9675,39.9839,39.9675,39.9839,10567.0
2015-06-08 13:30:00,48.49,48.49,48.46,48.48,41208.0,39.9839,39.9839,39.9592,39.9757,41208.0
2015-06-08 13:40:00,48.48,48.51,48.48,48.48,20267.0,39.9757,40.0004,39.9757,39.9757,20267.0
2015-06-08 13:50:00,48.47,48.47,48.45,48.46,8929.0,39.9675,39.9675,39.951,39.9592,8929.0
2015-06-08 14:00:00,48.46,48.51,48.45,48.46,21259.0,39.9592,40.0004,39.951,39.9592,21259.0
2015-06-08 14:10:00,48.46,48.5,48.45,48.46,10776.0,39.9592,39.9922,39.951,39.9592,10776.0
2015-06-08 14:20:00,48.47,48.53,48.46,48.52,13967.0,39.9675,40.0169,39.9592,40.0087,13967.0
2015-06-08 14:30:00,48.53,48.58,48.51,48.51,37409.0,40.0169,40.0582,40.0004,40.0004,37409.0
2015-06-08 14:40:00,48.52,48.56,48.51,48.56,20688.0,40.0087,40.0417,40.0004,40.0417,20688.0
2015-06-08 14:50:00,48.56,48.6,48.56,48.59,25659.0,40.0417,40.0747,40.0417,40.0664,25659.0
2015-06-08 15:00:00,48.59,48.59,48.55,48.57,53204.0,40.0664,40.0664,40.0334,40.0499,53204.0
2015-06-08 15:10:00,48.57,48.59,48.54,48.58,76499.0,40.0499,40.0664,40.0252,40.0582,76499.0
2015-06-08 15:20:00,48.58,48.62,48.56,48.59,37365.0,40.0582,40.0911,40.0417,40.0664,37365.0
2015-06-08 15:30:00,48.59,48.6,48.53,48.53,37932.0,40.0664,40.0747,40.0169,40.0169,37932.0
2015-06-08 15:40:00,48.53,48.56,48.52,48.56,59613.0,40.0169,40.0417,40.0087,40.0417,59613.0
2015-06-08 15:50:00,48.55,48.56,48.46,48.47,102440.0,40.0334,40.0417,39.9592,39.9675,102440.0
2015-06-09 09:30:00,48.46,48.57,48.41,48.41,36239.0,39.9592,40.0499,39.918,39.918,36239.0
2015-06-09 09:40:00,48.38,48.46,48.32,48.37,50732.0,39.8932,39.9592,39.8438,39.885,50732.0
2015-06-09 09:50:00,48.38,48.42,48.26,48.26,29461.0,39.8932,39.9262,39.7943,39.7943,29461.0
2015-06-09 10:00:00,48.27,48.4,48.26,48.39,20755.0,39.8025,39.9097,39.7943,39.9015,20755.0
2015-06-09 10:10:00,48.4,48.42,48.34,48.34,17800.0,39.9097,39.9262,39.8603,39.8603,17800.0
2015-06-09 10:20:00,48.35,48.36,48.25,48.28,23382.0,39.8685,39.8768,39.786,39.8108,23382.0
2015-06-09 10:30:00,48.3,48.31,48.23,48.27,44015.0,39.8273,39.8355,39.7696,39.8025,44015.0
2015-06-09 10:40:00,48.28,48.34,48.27,48.29,24158.0,39.8108,39.8603,39.8025,39.819,24158.0
2015-06-09 10:50:00,48.29,48.31,48.28,48.3,29751.0,39.819,39.8355,39.8108,39.8273,29751.0
2015-06-09 11:00:00,48.3,48.38,48.3,48.33,44204.0,39.8273,39.8932,39.8273,39.852,44204.0
2015-06-09 11:10:00,48.34,48.37,48.31,48.34,41433.0,39.8603,39.885,39.8355,39.8603,41433.0
2015-06-09 11:20:00,48.33,48.36,48.32,48.33,20894.0,39.852,39.8768,39.8438,39.852,20894.0
2015-06-09 11:30:00,48.34,48.42,48.34,48.42,27425.0,39.8603,39.9262,39.8603,39.9262,27425.0
2015-06-09 11:40:00,48.42,48.44,48.38,48.42,17391.0,39.9262,39.9427,39.8932,39.9262,17391.0
2015-06-09 11:50:00,48.42,48.44,48.41,48.42,12662.0,39.9262,39.9427,39.918,39.9262,12662.0
2015-06-09 12:00:00,48.43,48.44,48.4,48.44,9534.0,39.9345,39.9427,39.9097,39.9427,9534.0
2015-06-09 12:10:00,48.44,48.45,48.38,48.42,15962.0,39.9427,39.951,39.8932,39.9262,15962.0
2015-06-09 12:20:00,48.41,48.44,48.39,48.41,15820.0,39.918,39.9427,39.9015,39.918,15820.0
2015-06-09 12:30:00,48.41,48.44,48.39,48.44,12874.0,39.918,39.9427,39.9015,39.9427,12874.0
2015-06-09 12:40:00,48.44,48.46,48.4,48.4,12753.0,39.9427,39.9592,39.9097,39.9097,12753.0
2015-06-09 12:50:00,48.4,48.4,48.38,48.39,13008.0,39.9097,39.9097,39.8932,39.9015,13008.0
2015-06-09 13:00:00,48.38,48.44,48.38,48.42,17483.0,39.8932,39.9427,39.8932,39.9262,17483.0
2015-06-09 13:10:00,48.42,48.42,48.38,48.39,11909.0,39.9262,39.9262,39.8932,39.9015,11909.0
2015-06-09 13:20:00,48.39,48.4,48.36,48.38,17763.0,39.9015,39.9097,39.8768,39.8932,17763.0
2015-06-09 13:30:00,48.38,48.39,48.36,48.36,22040.0,39.8932,39.9015,39.8768,39.8768,22040.0
2015-06-09 13:40:00,48.37,48.39,48.34,48.38,16501.0,39.885,39.9015,39.8603,39.8932,16501.0
2015-06-09 13:50:00,48.39,48.39,48.36,48.37,18190.0,39.9015,39.9015,39.8768,39.885,18190.0
2015-06-09 14:00:00,48.38,48.46,48.37,48.44,30865.0,39.8932,39.9592,39.885,39.9427,30865.0
2015-06-09 14:10:00,48.44,48.48,48.44,48.46,13438.0,39.9427,39.9757,39.9427,39.9592,13438.0
2015-06-09 14:20:00,48.46,48.47,48.43,48.43,30968.0,39.9592,39.9675,39.9345,39.9345,30968.0
2015-06-09 14:30:00,48.44,48.44,48.4,48.42,58861.0,39.9427,39.9427,39.9097,39.9262,58861.0
2015-06-09 14:40:00,48.41,48.43,48.39,48.41,75536.0,39.918,39.9345,39.9015,39.918,75536.0
2015-06-09 14:50:00,48.41,48.41,48.35,48.39,22560.0,39.918,39.918,39.8685,39.9015,22560.0
2015-06-09 15:00:00,48.38,48.39,48.34,48.35,31722.0,39.8932,39.9015,39.8603,39.8685,31722.0
2015-06-09 15:10:00,48.35,48.4,48.34,48.4,17777.0,39.8685,39.9097,39.8603,39.9097,17777.0
2015-06-09 15:20:00,48.4,48.4,48.28,48.31,43732.0,39.9097,39.9097,39.8108,39.8355,43732.0
2015-06-09 15:30:00,48.31,48.32,48.27,48.3,36589.0,39.8355,39.8438,39.8025,39.8273,36589.0
2015-06-09 15:40:00,48.29,48.3,48.26,48.3,53552.0,39.819,39.8273,39.7943,39.8273,53552.0
2015-06-09 15:50:00,48.3,48.35,48.29,48.3,114656.0,39.8273,39.8685,39.819,39.8273,114656.0
2015-06-10 09:30:00,48.39,48.56,48.39,48.47,44241.0,39.9015,40.0417,39.9015,39.9675,44241.0
2015-06-10 09:40:00,48.46,48.61,48.45,48.59,14044.0,39.9592,40.0829,39.951,40.0664,14044.0
2015-06-10 09:50:00,48.58,48.65,48.58,48.62,12686.0,40.0582,40.1159,40.0582,40.0911,12686.0
2015-06-10 10:00:00,48.63,48.68,48.6,48.66,11982.0,40.0994,40.1406,40.0747,40.1241,11982.0
2015-06-10 10:10:00,48.65,48.69,48.6,48.64,13628.0,40.1159,40.1489,40.0747,40.1076,13628.0
2015-06-10 10:20:00,48.65,48.65,48.62,48.63,13238.0,40.1159,40.1159,40.0911,40.0994,13238.0
2015-06-10 10:30:00,48.62,48.63,48.55,48.57,22230.0,40.0911,40.0994,40.0334,40.0499,22230.0
2015-06-10 10:40:00,48.57,48.6,48.57,48.6,21422.0,40.0499,40.0747,40.0499,40.0747,21422.0
2015-06-10 10:50:00,48.6,48.65,48.59,48.61,82356.0,40.0747,40.1159,40.0664,40.0829,82356.0
2015-06-10 11:00:00,48.62,48.62,48.61,48.62,11630.0,40.0911,40.0911,40.0829,40.0911,11630.0
2015-06-10 11:10:00,48.62,48.76,48.61,48.65,173779.0,40.0911,40.2066,40.0829,40.1159,173779.0
2015-06-10 11:20:00,48.66,48.66,48.58,48.6,47630.0,40.1241,40.1241,40.0582,40.0747,47630.0
2015-06-10 11:30:00,48.6,48.61,48.58,48.6,49609.0,40.0747,40.0829,40.0582,40.0747,49609.0
2015-06-10 11:40:00,48.6,48.6,48.58,48.59,30284.0,40.0747,40.0747,40.0582,40.0664,30284.0
2015-06-10 11:50:00,48.59,48.6,48.58,48.6,35389.0,40.0664,40.0747,40.0582,40.0747,35389.0
2015-06-10 12:00:00,48.6,48.61,48.58,48.59,38735.0,40.0747,40.0829,40.0582,40.0664,38735.0
2015-06-10 12:10:00,48.6,48.6,48.56,48.57,50993.0,40.0747,40.0747,40.0417,40.0499,50993.0
2015-06-10 12:20:00,48.57,48.57,48.55,48.56,12320.0,40.0499,40.0499,40.0334,40.0417,12320.0
2015-06-10 12:30:00,48.55,48.57,48.54,48.55,19177.0,40.0334,40.0499,40.0252,40.0334,19177.0
2015-06-10 12:40:00,48.54,48.56,48.53,48.54,16581.0,40.0252,40.0417,40.0169,40.0252,16581.0
2015-06-10 12:50:00,48.53,48.54,48.49,48.5,42867.0,40.0169,40.0252,39.9839,39.9922,42867.0
2015-06-10 13:00:00,48.51,48.52,48.48,48.5,20856.0,40.0004,40.0087,39.9757,39.9922,20856.0
2015-06-10 13:10:00,48.5,48.5,48.46,48.47,18037.0,39.9922,39.9922,39.9592,39.9675,18037.0
2015-06-10 13:20:00,48.46,48.5,48.46,48.5,11308.0,39.9592,39.9922,39.9592,39.9922,11308.0
2015-06-10 13:30:00,48.49,48.5,48.48,48.49,16519.0,39.9839,39.9922,39.9757,39.9839,16519.0
2015-06-10 13:40:00,48.49,48.5,48.48,48.48,26629.0,39.9839,39.9922,39.9757,39.9757,26629.0
2015-06-10 13:50:00,48.48,48.49,48.42,48.47,42539.0,39.9757,39.9839,39.9262,39.9675,42539.0
2015-06-10 14:00:00,48.46,48.5,48.46,48.47,28099.0,39.9592,39.9922,39.9592,39.9675,28099.0
2015-06-10 14:10:00,48.47,48.47,48.45,48.47,15703.0,39.9675,39.9675,39.951,39.9675,15703.0
2015-06-10 14:20:00,48.47,48.5,48.46,48.46,29749.0,39.9675,39.9922,39.9592,39.9592,29749.0
2015-06-10 14:30:00,48.45,48.47,48.45,48.47,24108.0,39.951,39.9675,39.951,39.9675,24108.0
2015-06-10 14:40:00,48.47,48.5,48.46,48.49,20404.0,39.9675,39.9922,39.9592,39.9839,20404.0
2015-06-10 14:50:00,48.49,48.5,48.48,48.49,28295.0,39.9839,39.9922,39.9757,39.9839,28295.0
2015-06-10 15:00:00,48.5,48.5,48.44,48.45,35309.0,39.9922,39.9922,39.9427,39.951,35309.0
2015-06-10 15:10:00,48.45,48.46,48.44,48.46,35092.0,39.951,39.9592,39.9427,39.9592,35092.0
2015-06-10 15:20:00,48.46,48.49,48.44,48.48,37082.0,39.9592,39.9839,39.9427,39.9757,37082.0
2015-06-10 15:30:00,48.48,48.5,48.46,48.48,71017.0,39.9757,39.9922,39.9592,39.9757,71017.0
2015-06-10 15:40:00,48.48,48.51,48.44,48.5,90713.0,39.9757,40.0004,39.9427,39.9922,90713.0
2015-06-10 15:50:00,48.5,48.5,48.43,48.43,212971.0,39.9922,39.9922,39.9345,39.9345,212971.0
2015-06-11 09:30:00,48.59,48.6,48.5,48.56,35359.0,40.0664,40.0747,39.9922,40.0417,35359.0
2015-06-11 09:40:00,48.57,48.68,48.51,48.67,43278.0,40.0499,40.1406,40.0004,40.1324,43278.0
2015-06-11 09:50:00,48.67,48.78,48.66,48.75,24399.0,40.1324,40.2231,40.1241,40.1983,24399.0
2015-06-11 10:00:00,48.76,48.77,48.69,48.71,30091.0,40.2066,40.2148,40.1489,40.1654,30091.0
2015-06-11 10:10:00,48.7,48.7,48.62,48.62,28104.0,40.1571,40.1571,40.0911,40.0911,28104.0
2015-06-11 10:20:00,48.61,48.61,48.5,48.54,33658.0,40.0829,40.0829,39.9922,40.0252,33658.0
2015-06-11 10:30:00,48.54,48.54,48.46,48.49,49217.0,40.0252,40.0252,39.9592,39.9839,49217.0
2015-06-11 10:40:00,48.5,48.53,48.46,48.49,29154.0,39.9922,40.0169,39.9592,39.9839,29154.0
2015-06-11 10:50:00,48.48,48.49,48.39,48.4,32671.0,39.9757,39.9839,39.9015,39.9097,32671.0
2015-06-11 11:00:00,48.39,48.43,48.38,48.4,46486.0,39.9015,39.9345,39.8932,39.9097,46486.0
2015-06-11 11:10:00,48.4,48.44,48.37,48.41,101964.0,39.9097,39.9427,39.885,39.918,101964.0
2015-06-11 11:20:00,48.4,48.42,48.38,48.41,115126.0,39.9097,39.9262,39.8932,39.918,115126.0
2015-06-11 11:30:00,48.41,48.44,48.39,48.4,24491.0,39.918,39.9427,39.9015,39.9097,24491.0
2015-06-11 11:40:00,48.41,48.42,48.35,48.39,42762.0,39.918,39.9262,39.8685,39.9015,42762.0
2015-06-11 11:50:00,48.39,48.41,48.38,48.38,34716.0,39.9015,39.918,39.8932,39.8932,34716.0
2015-06-11 12:00:00,48.39,48.41,48.37,48.37,28279.0,39.9015,39.918,39.885,39.885,28279.0
2015-06-11 12:10:00,48.38,48.39,48.35,48.39,17260.0,39.8932,39.9015,39.8685,39.9015,17260.0
2015-06-11 12:20:00,48.39,48.4,48.34,48.38,29290.0,39.9015,39.9097,39.8603,39.8932,29290.0
2015-06-11 12:30:00,48.38,48.41,48.34,48.35,33860.0,39.8932,39.918,39.8603,39.8685,33860.0
2015-06-11 12:40:00,48.35,48.4,48.35,48.38,21544.0,39.8685,39.9097,39.8685,39.8932,21544.0
2015-06-11 12:50:00,48.38,48.39,48.31,48.33,38193.0,39.8932,39.9015,39.8355,39.852,38193.0
2015-06-11 13:00:00,48.33,48.37,48.32,48.35,23630.0,39.852,39.885,39.8438,39.8685,23630.0
2015-06-11 13:10:00,48.34,48.36,48.34,48.35,43837.0,39.8603,39.8768,39.8603,39.8685,43837.0
2015-06-11 13:20:00,48.34,48.36,48.34,48.35,27644.0,39.8603,39.8768,39.8603,39.8685,27644.0
2015-06-11 13:30:00,48.35,48.36,48.34,48.36,41772.0,39.8685,39.8768,39.8603,39.8768,41772.0
2015-06-11 13:40:00,48.36,48.53,48.34,48.5,119450.0,39.8768,40.0169,39.8603,39.9922,119450.0
2015-06-11 13:50:00,48.5,48.53,48.49,48.52,17735.0,39.9922,40.0169,39.9839,40.0087,17735.0
2015-06-11 14:00:00,48.53,48.56,48.53,48.55,17266.0,40.0169,40.0417,40.0169,40.0334,17266.0
2015-06-11 14:10:00,48.56,48.59,48.55,48.56,21424.0,40.0417,40.0664,40.0334,40.0417,21424.0
2015-06-11 14:20:00,48.56,48.57,48.5,48.52,26426.0,40.0417,40.0499,39.9922,40.0087,26426.0
2015-06-11 14:30:00,48.51,48.52,48.49,48.51,22396.0,40.0004,40.0087,39.9839,40.0004,22396.0
2015-06-11 14:40:00,48.5,48.53,48.49,48.53,12012.0,39.9922,40.0169,39.9839,40.0169,12012.0
2015-06-11 14:50:00,48.53,48.53,48.48,48.51,17532.0,40.0169,40.0169,39.9757,40.0004,17532.0
2015-06-11 15:00:00,48.51,48.53,48.5,48.53,12434.0,40.0004,40.0169,39.9922,40.0169,12434.0
2015-06-11 15:10:00,48.52,48.54,48.49,48.5,39591.0,40.0087,40.0252,39.9839,39.9922,39591.0
2015-06-11 15:20:00,48.5,48.51,48.47,48.48,39246.0,39.9922,40.0004,39.9675,39.9757,39246.0
2015-06-11 15:30:00,48.47,48.48,48.42,48.46,50442.0,39.9675,39.9757,39.9262,39.9592,50442.0
2015-06-11 15:40:00,48.46,48.48,48.43,48.46,84653.0,39.9592,39.9757,39.9345,39.9592,84653.0
2015-06-11 15:50:00,48.47,48.51,48.46,48.5,151229.0,39.9675,40.0004,39.9592,39.9922,151229.0
2015-06-12 09:30:00,48.45,48.5,48.35,48.39,32571.0,39.951,39.9922,39.8685,39.9015,32571.0
2015-06-12 09:40:00,48.36,48.4,48.3,48.38,19446.0,39.8768,39.9097,39.8273,39.8932,19446.0
2015-06-12 09:50:00,48.37,48.44,48.31,48.43,20381.0,39.885,39.9427,39.8355,39.9345,20381.0
2015-06-12 10:00:00,48.42,48.46,48.36,48.36,24224.0,39.9262,39.9592,39.8768,39.8768,24224.0
2015-06-12 10:10:00,48.38,48.38,48.29,48.34,44909.0,39.8932,39.8932,39.819,39.8603,44909.0
2015-06-12 10:20:00,48.35,48.38,48.31,48.33,98295.0,39.8685,39.8932,39.8355,39.852,98295.0
2015-06-12 10:30:00,48.34,48.37,48.31,48.35,102659.0,39.8603,39.885,39.8355,39.8685,102659.0
2015-06-12 10:40:00,48.35,48.36,48.32,48.35,31234.0,39.8685,39.8768,39.8438,39.8685,31234.0
2015-06-12 10:50:00,48.36,48.37,48.31,48.33,43487.0,39.8768,39.885,39.8355,39.852,43487.0
2015-06-12 11:00:00,48.33,48.35,48.31,48.34,82595.0,39.852,39.8685,39.8355,39.8603,82595.0
2015-06-12 11:10:00,48.35,48.41,48.3,48.35,80075.0,39.8685,39.918,39.8273,39.8685,80075.0
2015-06-12 11:20:00,48.35,48.36,48.31,48.31,23966.0,39.8685,39.8768,39.8355,39.8355,23966.0
2015-06-12 11:30:00,48.31,48.35,48.31,48.34,24952.0,39.8355,39.8685,39.8355,39.8603,24952.0
2015-06-12 11:40:00,48.35,48.35,48.31,48.34,23749.0,39.8685,39.8685,39.8355,39.8603,23749.0
2015-06-12 11:50:00,48.35,48.36,48.25,48.25,64182.0,39.8685,39.8768,39.786,39.786,64182.0
2015-06-12 12:00:00,48.26,48.26,48.22,48.24,20222.0,39.7943,39.7943,39.7613,39.7778,20222.0
2015-06-12 12:10:00,48.24,48.25,48.19,48.21,51662.0,39.7778,39.786,39.7366,39.7531,51662.0
2015-06-12 12:20:00,48.21,48.24,48.2,48.21,22754.0,39.7531,39.7778,39.7448,39.7531,22754.0
2015-06-12 12:30:00,48.21,48.25,48.19,48.25,27501.0,39.7531,39.786,39.7366,39.786,27501.0
2015-06-12 12:40:00,48.25,48.28,48.22,48.27,15532.0,39.786,39.8108,39.7613,39.8025,15532.0
2015-06-12 12:50:00,48.25,48.26,48.23,48.25,11051.0,39.786,39.7943,39.7696,39.786,11051.0
2015-06-12 13:00:00,48.25,48.26,48.22,48.25,9079.0,39.786,39.7943,39.7613,39.786,9079.0
2015-06-12 13:10:00,48.25,48.28,48.25,48.28,16541.0,39.786,39.8108,39.786,39.8108,16541.0
2015-06-12 13:20:00,48.28,48.3,48.26,48.3,18175.0,39.8108,39.8273,39.7943,39.8273,18175.0
2015-06-12 13:30:00,48.3,48.31,48.29,48.3,11494.0,39.8273,39.8355,39.819,39.8273,11494.0
2015-06-12 13:40:00,48.3,48.36,48.29,48.33,125013.0,39.8273,39.8768,39.819,39.852,125013.0
2015-06-12 13:50:00,48.33,48.38,48.33,48.38,16325.0,39.852,39.8932,39.852,39.8932,16325.0
2015-06-12 14:00:00,48.38,48.38,48.3,48.32,15697.0,39.8932,39.8932,39.8273,39.8438,15697.0
2015-06-12 14:10:00,48.31,48.33,48.3,48.33,24202.0,39.8355,39.852,39.8273,39.852,24202.0
2015-06-12 14:20:00,48.33,48.38,48.31,48.37,35335.0,39.852,39.8932,39.8355,39.885,35335.0
2015-06-12 14:30:00,48.37,48.38,48.32,48.33,36828.0,39.885,39.8932,39.8438,39.852,36828.0
2015-06-12 14:40:00,48.34,48.37,48.33,48.37,29795.0,39.8603,39.885,39.852,39.885,29795.0
2015-06-12 14:50:00,48.36,48.39,48.28,48.3,45239.0,39.8768,39.9015,39.8108,39.8273,45239.0
2015-06-12 15:00:00,48.29,48.35,48.29,48.29,50289.0,39.819,39.8685,39.819,39.819,50289.0
2015-06-12 15:10:00,48.3,48.34,48.29,48.33,60505.0,39.8273,39.8603,39.819,39.852,60505.0
2015-06-12 15:20:00,48.33,48.36,48.3,48.3,56666.0,39.852,39.8768,39.8273,39.8273,56666.0
2015-06-12 15:30:00,48.31,48.42,48.31,48.41,80804.0,39.8355,39.9262,39.8355,39.918,80804.0
2015-06-12 15:40:00,48.41,48.48,48.39,48.47,74301.0,39.918,39.9757,39.9015,39.9675,74301.0
2015-06-12 15:50:00,48.47,48.47,48.42,48.44,80037.0,39.9675,39.9675,39.9262,39.9427,80037.0
2015-06-15 09:30:00,48.11,48.11,47.88,47.94,71515.0,39.6706,39.6706,39.481,39.5304,71515.0
2015-06-15 09:40:00,47.91,47.91,47.82,47.83,23342.0,39.5057,39.5057,39.4315,39.4397,23342.0
2015-06-15 09:50:00,47.84,47.84,47.78,47.83,16078.0,39.448,39.448,39.3985,39.4397,16078.0
2015-06-15 10:00:00,47.83,47.86,47.78,47.83,20744.0,39.4397,39.4645,39.3985,39.4397,20744.0
2015-06-15 10:10:00,47.83,47.89,47.8,47.87,13944.0,39.4397,39.4892,39.415,39.4727,13944.0
2015-06-15 10:20:00,47.87,47.92,47.83,47.85,14034.0,39.4727,39.5139,39.4397,39.4562,14034.0
2015-06-15 10:30:00,47.85,47.88,47.82,47.83,21954.0,39.4562,39.481,39.4315,39.4397,21954.0
2015-06-15 10:40:00,47.84,47.87,47.81,47.85,14786.0,39.448,39.4727,39.4232,39.4562,14786.0
2015-06-15 10:50:00,47.84,47.87,47.81,47.86,18373.0,39.448,39.4727,39.4232,39.4645,18373.0
2015-06-15 11:00:00,47.87,47.96,47.86,47.96,23259.0,39.4727,39.5469,39.4645,39.5469,23259.0
2015-06-15 11:10:00,47.96,48.0,47.94,47.98,15539.0,39.5469,39.5799,39.5304,39.5634,15539.0
2015-06-15 11:20:00,47.98,47.98,47.86,47.86,31519.0,39.5634,39.5634,39.4645,39.4645,31519.0
2015-06-15 11:30:00,47.86,47.91,47.85,47.91,22155.0,39.4645,39.5057,39.4562,39.5057,22155.0
2015-06-15 11:40:00,47.91,47.95,47.9,47.93,13682.0,39.5057,39.5387,39.4974,39.5222,13682.0
2015-06-15 11:50:00,47.93,47.98,47.89,47.91,34877.0,39.5222,39.5634,39.4892,39.5057,34877.0
2015-06-15 12:00:00,47.91,47.95,47.9,47.95,21184.0,39.5057,39.5387,39.4974,39.5387,21184.0
2015-06-15 12:10:00,47.94,47.95,47.92,47.95,8280.0,39.5304,39.5387,39.5139,39.5387,8280.0
2015-06-15 12:20:00,47.95,47.97,47.87,47.88,18893.0,39.5387,39.5552,39.4727,39.481,18893.0
2015-06-15 12:30:00,47.89,47.9,47.84,47.85,20115.0,39.4892,39.4974,39.448,39.4562,20115.0
2015-06-15 12:40:00,47.85,47.86,47.84,47.86,21798.0,39.4562,39.4645,39.448,39.4645,21798.0
2015-06-15 12:50:00,47.85,47.85,47.8,47.8,16756.0,39.4562,39.4562,39.415,39.415,16756.0
2015-06-15 13:00:00,47.8,47.81,47.75,47.76,27160.0,39.415,39.4232,39.3738,39.382,27160.0
2015-06-15 13:10:00,47.75,47.76,47.72,47.76,50164.0,39.3738,39.382,39.349,39.382,50164.0
2015-06-15 13:20:00,47.76,47.79,47.75,47.76,17214.0,39.382,39.4067,39.3738,39.382,17214.0
2015-06-15 13:30:00,47.75,47.75,47.68,47.68,25630.0,39.3738,39.3738,39.316,39.316,25630.0
2015-06-15 13:40:00,47.69,47.69,47.63,47.69,46744.0,39.3243,39.3243,39.2748,39.3243,46744.0
2015-06-15 13:50:00,47.69,47.81,47.68,47.72,61453.0,39.3243,39.4232,39.316,39.349,61453.0
2015-06-15 14:00:00,47.72,47.72,47.69,47.7,30239.0,39.349,39.349,39.3243,39.3325,30239.0
2015-06-15 14:10:00,47.7,47.76,47.69,47.73,31452.0,39.3325,39.382,39.3243,39.3573,31452.0
2015-06-15 14:20:00,47.73,47.73,47.7,47.71,11222.0,39.3573,39.3573,39.3325,39.3408,11222.0
2015-06-15 14:30:00,47.71,47.75,47.7,47.73,34546.0,39.3408,39.3738,39.3325,39.3573,34546.0
2015-06-15 14:40:00,47.73,47.74,47.7,47.7,13583.0,39.3573,39.3655,39.3325,39.3325,13583.0
2015-06-15 14:50:00,47.7,47.7,47.65,47.68,47674.0,39.3325,39.3325,39.2913,39.316,47674.0
2015-06-15 15:00:00,47.67,47.71,47.67,47.7,30996.0,39.3078,39.3408,39.3078,39.3325,30996.0
2015-06-15 15:10:00,47.7,47.72,47.69,47.71,54363.0,39.3325,39.349,39.3243,39.3408,54363.0
2015-06-15 15:20:00,47.71,47.72,47.69,47.7,48810.0,39.3408,39.349,39.3243,39.3325,48810.0
2015-06-15 15:30:00,47.7,47.72,47.68,47.71,61385.0,39.3325,39.349,39.316,39.3408,61385.0
2015-06-15 15:40:00,47.71,47.74,47.69,47.69,67891.0,39.3408,39.3655,39.3243,39.3243,67891.0
2015-06-15 15:50:00,47.69,47.72,47.68,47.71,154573.0,39.3243,39.349,39.316,39.3408,154573.0
2015-06-16 09:30:00,47.79,47.87,47.71,47.77,192406.0,39.4067,39.4727,39.3408,39.3903,192406.0
2015-06-16 09:40:00,47.77,47.86,47.73,47.85,43397.0,39.3903,39.4645,39.3573,39.4562,43397.0
2015-06-16 09:50:00,47.84,47.85,47.76,47.76,32976.0,39.448,39.4562,39.382,39.382,32976.0
2015-06-16 10:00:00,47.77,47.86,47.77,47.81,22278.0,39.3903,39.4645,39.3903,39.4232,22278.0
2015-06-16 10:10:00,47.81,47.81,47.72,47.74,20806.0,39.4232,39.4232,39.349,39.3655,20806.0
2015-06-16 10:20:00,47.74,47.79,47.72,47.75,22300.0,39.3655,39.4067,39.349,39.3738,22300.0
2015-06-16 10:30:00,47.75,47.75,47.69,47.72,45928.0,39.3738,39.3738,39.3243,39.349,45928.0
2015-06-16 10:40:00,47.72,47.8,47.71,47.8,46690.0,39.349,39.415,39.3408,39.415,46690.0
2015-06-16 10:50:00,47.8,47.8,47.71,47.73,49840.0,39.415,39.415,39.3408,39.3573,49840.0
2015-06-16 11:00:00,47.73,47.78,47.72,47.78,21860.0,39.3573,39.3985,39.349,39.3985,21860.0
2015-06-16 11:10:00,47.77,47.86,47.77,47.85,14372.0,39.3903,39.4645,39.3903,39.4562,14372.0
2015-06-16 11:20:00,47.86,47.87,47.79,47.82,39150.0,39.4645,39.4727,39.4067,39.4315,39150.0
2015-06-16 11:30:00,47.81,47.84,47.78,47.83,50651.0,39.4232,39.448,39.3985,39.4397,50651.0
2015-06-16 11:40:00,47.84,47.84,47.8,47.8,22024.0,39.448,39.448,39.415,39.415,22024.0
2015-06-16 11:50:00,47.8,47.81,47.79,47.8,20882.0,39.415,39.4232,39.4067,39.415,20882.0
2015-06-16 12:00:00,47.8,47.82,47.79,47.8,18394.0,39.415,39.4315,39.4067,39.415,18394.0
2015-06-16 12:10:00,47.8,47.83,47.8,47.81,13582.0,39.415,39.4397,39.415,39.4232,13582.0
2015-06-16 12:20:00,47.81,47.82,47.79,47.79,17022.0,39.4232,39.4315,39.4067,39.4067,17022.0
2015-06-16 12:30:00,47.8,47.86,47.8,47.85,16345.0,39.415,39.4645,39.415,39.4562,16345.0
2015-06-16 12:40:00,47.85,47.87,47.81,47.81,32596.0,39.4562,39.4727,39.4232,39.4232,32596.0
2015-06-16 12:50:00,47.81,47.86,47.79,47.86,60397.0,39.4232,39.4645,39.4067,39.4645,60397.0
2015-06-16 13:00:00,47.86,47.89,47.85,47.86,9011.0,39.4645,39.4892,39.4562,39.4645,9011.0
2015-06-16 13:10:00,47.87,47.89,47.83,47.84,18837.0,39.4727,39.4892,39.4397,39.448,18837.0
2015-06-16 13:20:00,47.85,47.89,47.85,47.88,12941.0,39.4562,39.4892,39.4562,39.481,12941.0
2015-06-16 13:30:00,47.88,47.89,47.86,47.89,18229.0,39.481,39.4892,39.4645,39.4892,18229.0
2015-06-16 13:40:00,47.89,47.89,47.83,47.84,15531.0,39.4892,39.4892,39.4397,39.448,15531.0
2015-06-16 13:50:00,47.84,47.84,47.81,47.83,18766.0,39.448,39.448,39.4232,39.4397,18766.0
2015-06-16 14:00:00,47.84,47.88,47.83,47.87,16063.0,39.448,39.481,39.4397,39.4727,16063.0
2015-06-16 14:10:00,47.87,47.9,47.85,47.85,14086.0,39.4727,39.4974,39.4562,39.4562,14086.0
2015-06-16 14:20:00,47.86,47.87,47.84,47.85,14404.0,39.4645,39.4727,39.448,39.4562,14404.0
2015-06-16 14:30:00,47.86,47.88,47.85,47.88,11093.0,39.4645,39.481,39.4562,39.481,11093.0
2015-06-16 14:40:00,47.88,47.88,47.84,47.84,16315.0,39.481,39.481,39.448,39.448,16315.0
2015-06-16 14:50:00,47.84,47.86,47.83,47.83,17848.0,39.448,39.4645,39.4397,39.4397,17848.0
2015-06-16 15:00:00,47.84,47.88,47.83,47.86,21687.0,39.448,39.481,39.4397,39.4645,21687.0
2015-06-16 15:10:00,47.86,47.89,47.83,47.84,30295.0,39.4645,39.4892,39.4397,39.448,30295.0
2015-06-16 15:20:00,47.84,47.85,47.82,47.83,28140.0,39.448,39.4562,39.4315,39.4397,28140.0
2015-06-16 15:30:00,47.83,47.84,47.82,47.83,45456.0,39.4397,39.448,39.4315,39.4397,45456.0
2015-06-16 15:40:00,47.83,47.83,47.8,47.82,61873.0,39.4397,39.4397,39.415,39.4315,61873.0
2015-06-16 15:50:00,47.82,47.86,47.79,47.79,178385.0,39.4315,39.4645,39.4067,39.4067,178385.0
2015-06-17 09:30:00,47.93,48.01,47.82,47.93,50149.0,39.5222,39.5882,39.4315,39.5222,50149.0
2015-06-17 09:40:00,47.93,47.98,47.89,47.89,65595.0,39.5222,39.5634,39.4892,39.4892,65595.0
2015-06-17 09:50:00,47.91,47.91,47.83,47.85,16529.0,39.5057,39.5057,39.4397,39.4562,16529.0
2015-06-17 10:00:00,47.85,47.9,47.85,47.89,22872.0,39.4562,39.4974,39.4562,39.4892,22872.0
2015-06-17 10:10:00,47.89,47.92,47.86,47.87,19158.0,39.4892,39.5139,39.4645,39.4727,19158.0
2015-06-17 10:20:00,47.87,47.9,47.85,47.88,42798.0,39.4727,39.4974,39.4562,39.481,42798.0
2015-06-17 10:30:00,47.87,47.88,47.81,47.86,67158.0,39.4727,39.481,39.4232,39.4645,67158.0
2015-06-17 10:40:00,47.86,47.86,47.81,47.83,38640.0,39.4645,39.4645,39.4232,39.4397,38640.0
2015-06-17 10:50:00,47.84,47.88,47.82,47.86,31678.0,39.448,39.481,39.4315,39.4645,31678.0
2015-06-17 11:00:00,47.86,47.86,47.82,47.86,38129.0,39.4645,39.4645,39.4315,39.4645,38129.0
2015-06-17 11:10:00,47.86,47.87,47.82,47.82,36021.0,39.4645,39.4727,39.4315,39.4315,36021.0
2015-06-17 11:20:00,47.81,47.82,47.79,47.81,32617.0,39.4232,39.4315,39.4067,39.4232,32617.0
2015-06-17 11:30:00,47.82,47.88,47.79,47.86,23534.0,39.4315,39.481,39.4067,39.4645,23534.0
2015-06-17 11:40:00,47.87,47.88,47.84,47.85,19368.0,39.4727,39.481,39.448,39.4562,19368.0
2015-06-17 11:50:00,47.86,47.88,47.85,47.86,44363.0,39.4645,39.481,39.4562,39.4645,44363.0
2015-06-17 12:00:00,47.85,47.86,47.78,47.79,63893.0,39.4562,39.4645,39.3985,39.4067,63893.0
2015-06-17 12:10:00,47.79,47.8,47.74,47.75,22933.0,39.4067,39.415,39.3655,39.3738,22933.0
2015-06-17 12:20:00,47.75,47.76,47.74,47.76,13553.0,39.3738,39.382,39.3655,39.382,13553.0
2015-06-17 12:30:00,47.75,47.78,47.74,47.76,23260.0,39.3738,39.3985,39.3655,39.382,23260.0
2015-06-17 12:40:00,47.77,47.79,47.71,47.73,23792.0,39.3903,39.4067,39.3408,39.3573,23792.0
2015-06-17 12:50:00,47.73,47.73,47.62,47.65,22804.0,39.3573,39.3573,39.2666,39.2913,22804.0
2015-06-17 13:00:00,47.65,47.68,47.63,47.66,18892.0,39.2913,39.316,39.2748,39.2995,18892.0
2015-06-17 13:10:00,47.65,47.66,47.62,47.64,16657.0,39.2913,39.2995,39.2666,39.2831,16657.0
2015-06-17 13:20:00,47.63,47.71,47.63,47.67,18500.0,39.2748,39.3408,39.2748,39.3078,18500.0
2015-06-17 13:30:00,47.66,47.71,47.66,47.68,21695.0,39.2995,39.3408,39.2995,39.316,21695.0
2015-06-17 13:40:00,47.69,47.7,47.65,47.65,19133.0,39.3243,39.3325,39.2913,39.2913,19133.0
2015-06-17 13:50:00,47.66,47.73,47.65,47.73,29940.0,39.2995,39.3573,39.2913,39.3573,29940.0
2015-06-17 14:00:00,47.72,47.87,47.57,47.85,124824.0,39.349,39.4727,39.2253,39.4562,124824.0
2015-06-17 14:10:00,47.85,47.9,47.8,47.83,37314.0,39.4562,39.4974,39.415,39.4397,37314.0
2015-06-17 14:20:00,47.84,47.85,47.73,47.73,57161.0,39.448,39.4562,39.3573,39.3573,57161.0
2015-06-17 14:30:00,47.73,47.82,47.72,47.82,52149.0,39.3573,39.4315,39.349,39.4315,52149.0
2015-06-17 14:40:00,47.83,47.97,47.82,47.93,76396.0,39.4397,39.5552,39.4315,39.5222,76396.0
2015-06-17 14:50:00,47.92,47.99,47.92,47.96,24938.0,39.5139,39.5717,39.5139,39.5469,24938.0
2015-06-17 15:00:00,47.96,47.97,47.89,47.89,37403.0,39.5469,39.5552,39.4892,39.4892,37403.0
2015-06-17 15:10:00,47.9,47.98,47.89,47.96,37539.0,39.4974,39.5634,39.4892,39.5469,37539.0
2015-06-17 15:20:00,47.96,48.0,47.94,47.99,35474.0,39.5469,39.5799,39.5304,39.5717,35474.0
2015-06-17 15:30:00,48.0,48.02,47.94,47.96,77115.0,39.5799,39.5964,39.5304,39.5469,77115.0
2015-06-17 15:40:00,47.95,47.97,47.91,47.91,85767.0,39.5387,39.5552,39.5057,39.5057,85767.0
2015-06-17 15:50:00,47.91,47.92,47.87,47.87,290140.0,39.5057,39.5139,39.4727,39.4727,290140.0
2015-06-18 09:30:00,48.0,48.22,48.0,48.18,41991.0,39.5799,39.7613,39.5799,39.7283,41991.0
2015-06-18 09:40:00,48.19,48.21,48.14,48.17,98616.0,39.7366,39.7531,39.6953,39.7201,98616.0
2015-06-18 09:50:00,48.17,48.18,48.1,48.15,20210.0,39.7201,39.7283,39.6624,39.7036,20210.0
2015-06-18 10:00:00,48.17,48.18,48.12,48.15,44081.0,39.7201,39.7283,39.6789,39.7036,44081.0
2015-06-18 10:10:00,48.16,48.21,48.15,48.2,14733.0,39.7118,39.7531,39.7036,39.7448,14733.0
2015-06-18 10:20:00,48.21,48.28,48.21,48.24,24058.0,39.7531,39.8108,39.7531,39.7778,24058.0
2015-06-18 10:30:00,48.24,48.27,48.19,48.21,22879.0,39.7778,39.8025,39.7366,39.7531,22879.0
2015-06-18 10:40:00,48.2,48.32,48.2,48.32,16454.0,39.7448,39.8438,39.7448,39.8438,16454.0
2015-06-18 10:50:00,48.31,48.32,48.28,48.3,29954.0,39.8355,39.8438,39.8108,39.8273,29954.0
2015-06-18 11:00:00,48.3,48.35,48.29,48.33,65232.0,39.8273,39.8685,39.819,39.852,65232.0
2015-06-18 11:10:00,48.33,48.33,48.27,48.27,54627.0,39.852,39.852,39.8025,39.8025,54627.0
2015-06-18 11:20:00,48.28,48.33,48.27,48.33,29740.0,39.8108,39.852,39.8025,39.852,29740.0
2015-06-18 11:30:00,48.33,48.35,48.3,48.33,26621.0,39.852,39.8685,39.8273,39.852,26621.0
2015-06-18 11:40:00,48.34,48.37,48.31,48.32,41226.0,39.8603,39.885,39.8355,39.8438,41226.0
2015-06-18 11:50:00,48.32,48.32,48.29,48.3,12263.0,39.8438,39.8438,39.819,39.8273,12263.0
2015-06-18 12:00:00,48.3,48.31,48.28,48.3,19097.0,39.8273,39.8355,39.8108,39.8273,19097.0
2015-06-18 12:10:00,48.31,48.31,48.28,48.29,11579.0,39.8355,39.8355,39.8108,39.819,11579.0
2015-06-18 12:20:00,48.29,48.37,48.29,48.34,19457.0,39.819,39.885,39.819,39.8603,19457.0
2015-06-18 12:30:00,48.35,48.39,48.3,48.35,51259.0,39.8685,39.9015,39.8273,39.8685,51259.0
2015-06-18 12:40:00,48.35,48.36,48.31,48.32,21412.0,39.8685,39.8768,39.8355,39.8438,21412.0
2015-06-18 12:50:00,48.31,48.32,48.27,48.27,9872.0,39.8355,39.8438,39.8025,39.8025,9872.0
2015-06-18 13:00:00,48.27,48.31,48.25,48.25,17332.0,39.8025,39.8355,39.786,39.786,17332.0
2015-06-18 13:10:00,48.25,48.28,48.23,48.23,11249.0,39.786,39.8108,39.7696,39.7696,11249.0
2015-06-18 13:20:00,48.22,48.23,48.17,48.22,24502.0,39.7613,39.7696,39.7201,39.7613,24502.0
2015-06-18 13:30:00,48.21,48.23,48.2,48.22,13169.0,39.7531,39.7696,39.7448,39.7613,13169.0
2015-06-18 13:40:00,48.22,48.26,48.22,48.24,10896.0,39.7613,39.7943,39.7613,39.7778,10896.0
2015-06-18 13:50:00,48.25,48.27,48.24,48.26,15749.0,39.786,39.8025,39.7778,39.7943,15749.0
2015-06-18 14:00:00,48.26,48.31,48.25,48.3,23401.0,39.7943,39.8355,39.786,39.8273,23401.0
2015-06-18 14:10:00,48.3,48.3,48.27,48.27,8999.0,39.8273,39.8273,39.8025,39.8025,8999.0
2015-06-18 14:20:00,48.28,48.33,48.28,48.29,26933.0,39.8108,39.852,39.8108,39.819,26933.0
2015-06-18 14:30:00,48.29,48.34,48.29,48.34,18668.0,39.819,39.8603,39.819,39.8603,18668.0
2015-06-18 14:40:00,48.33,48.35,48.32,48.33,28958.0,39.852,39.8685,39.8438,39.852,28958.0
2015-06-18 14:50:00,48.34,48.36,48.3,48.32,50265.0,39.8603,39.8768,39.8273,39.8438,50265.0
2015-06-18 15:00:00,48.32,48.34,48.28,48.29,24525.0,39.8438,39.8603,39.8108,39.819,24525.0
2015-06-18 15:10:00,48.29,48.33,48.28,48.31,30404.0,39.819,39.852,39.8108,39.8355,30404.0
2015-06-18 15:20:00,48.32,48.35,48.31,48.33,38896.0,39.8438,39.8685,39.8355,39.852,38896.0
2015-06-18 15:30:00,48.33,48.35,48.29,48.3,53793.0,39.852,39.8685,39.819,39.8273,53793.0
2015-06-18 15:40:00,48.29,48.31,48.29,48.29,81771.0,39.819,39.8355,39.819,39.819,81771.0
2015-06-18 15:50:00,48.3,48.3,48.25,48.29,120642.0,39.8273,39.8273,39.786,39.819,120642.0
2015-06-19 09:30:00,48.25,48.25,48.04,48.07,418471.0,39.786,39.786,39.6129,39.6376,418471.0
2015-06-19 09:40:00,48.03,48.11,48.02,48.06,17631.0,39.6046,39.6706,39.5964,39.6294,17631.0
2015-06-19 09:50:00,48.06,48.14,48.06,48.11,14454.0,39.6294,39.6953,39.6294,39.6706,14454.0
2015-06-19 10:00:00,48.11,48.13,48.1,48.11,30734.0,39.6706,39.6871,39.6624,39.6706,30734.0
2015-06-19 10:10:00,48.11,48.14,48.1,48.1,29328.0,39.6706,39.6953,39.6624,39.6624,29328.0
2015-06-19 10:20:00,48.09,48.14,48.09,48.09,18095.0,39.6541,39.6953,39.6541,39.6541,18095.0
2015-06-19 10:30:00,48.09,48.12,48.06,48.08,18209.0,39.6541,39.6789,39.6294,39.6459,18209.0
2015-06-19 10:40:00,48.08,48.13,48.08,48.13,20099.0,39.6459,39.6871,39.6459,39.6871,20099.0
2015-06-19 10:50:00,48.13,48.14,48.09,48.1,33879.0,39.6871,39.6953,39.6541,39.6624,33879.0
2015-06-19 11:00:00,48.1,48.1,48.04,48.05,24714.0,39.6624,39.6624,39.6129,39.6211,24714.0
2015-06-19 11:10:00,48.06,48.07,48.04,48.06,16317.0,39.6294,39.6376,39.6129,39.6294,16317.0
2015-06-19 11:20:00,48.06,48.06,47.99,48.01,74788.0,39.6294,39.6294,39.5717,39.5882,74788.0
2015-06-19 11:30:00,48.02,48.03,47.99,47.99,35090.0,39.5964,39.6046,39.5717,39.5717,35090.0
2015-06-19 11:40:00,48.0,48.0,47.94,47.96,23562.0,39.5799,39.5799,39.5304,39.5469,23562.0
2015-06-19 11:50:00,47.96,48.0,47.96,47.99,12818.0,39.5469,39.5799,39.5469,39.5717,12818.0
2015-06-19 12:00:00,47.99,48.0,47.97,47.98,10157.0,39.5717,39.5799,39.5552,39.5634,10157.0
2015-06-19 12:10:00,47.98,47.99,47.98,47.99,3742.0,39.5634,39.5717,39.5634,39.5717,3742.0
2015-06-19 12:20:00,47.98,48.0,47.98,48.0,8826.0,39.5634,39.5799,39.5634,39.5799,8826.0
2015-06-19 12:30:00,48.0,48.01,47.96,48.0,11969.0,39.5799,39.5882,39.5469,39.5799,11969.0
2015-06-19 12:40:00,48.01,48.03,48.0,48.02,6110.0,39.5882,39.6046,39.5799,39.5964,6110.0
2015-06-19 12:50:00,48.02,48.03,48.01,48.01,8620.0,39.5964,39.6046,39.5882,39.5882,8620.0
2015-06-19 13:00:00,48.01,48.02,47.96,47.96,18928.0,39.5882,39.5964,39.5469,39.5469,18928.0
2015-06-19 13:10:00,47.97,48.0,47.96,48.0,14202.0,39.5552,39.5799,39.5469,39.5799,14202.0
2015-06-19 13:20:00,48.0,48.0,47.98,48.0,15663.0,39.5799,39.5799,39.5634,39.5799,15663.0
2015-06-19 13:30:00,47.99,48.03,47.99,47.99,22696.0,39.5717,39.6046,39.5717,39.5717,22696.0
2015-06-19 13:40:00,47.98,48.0,47.97,47.99,7898.0,39.5634,39.5799,39.5552,39.5717,7898.0
2015-06-19 13:50:00,47.99,48.02,47.96,47.97,20273.0,39.5717,39.5964,39.5469,39.5552,20273.0
2015-06-19 14:00:00,47.97,47.97,47.91,47.91,35676.0,39.5552,39.5552,39.5057,39.5057,35676.0
2015-06-19 14:10:00,47.91,47.93,47.9,47.91,19563.0,39.5057,39.5222,39.4974,39.5057,19563.0
2015-06-19 14:20:00,47.91,47.92,47.86,47.88,29792.0,39.5057,39.5139,39.4645,39.481,29792.0
2015-06-19 14:30:00,47.88,47.88,47.84,47.85,30453.0,39.481,39.481,39.448,39.4562,30453.0
2015-06-19 14:40:00,47.85,47.85,47.81,47.82,21888.0,39.4562,39.4562,39.4232,39.4315,21888.0
2015-06-19 14:50:00,47.82,47.85,47.81,47.83,43263.0,39.4315,39.4562,39.4232,39.4397,43263.0
2015-06-19 15:00:00,47.83,47.84,47.81,47.83,22135.0,39.4397,39.448,39.4232,39.4397,22135.0
2015-06-19 15:10:00,47.83,47.83,47.79,47.82,26678.0,39.4397,39.4397,39.4067,39.4315,26678.0
2015-06-19 15:20:00,47.81,47.82,47.76,47.79,45151.0,39.4232,39.4315,39.382,39.4067,45151.0
2015-06-19 15:30:00,47.78,47.83,47.76,47.82,61975.0,39.3985,39.4397,39.382,39.4315,61975.0
2015-06-19 15:40:00,47.82,47.83,47.78,47.82,66616.0,39.4315,39.4397,39.3985,39.4315,66616.0
2015-06-19 15:50:00,47.82,47.84,47.74,47.74,203710.0,39.4315,39.448,39.3655,39.3655,203710.0
2015-06-22 09:30:00,48.07,48.11,47.84,47.86,62150.0,39.6376,39.6706,39.448,39.4645,62150.0
2015-06-22 09:40:00,47.89,47.9,47.84,47.88,42373.0,39.4892,39.4974,39.448,39.481,42373.0
2015-06-22 09:50:00,47.89,47.9,47.85,47.88,23555.0,39.4892,39.4974,39.4562,39.481,23555.0
2015-06-22 10:00:00,47.88,47.9,47.82,47.89,37995.0,39.481,39.4974,39.4315,39.4892,37995.0
2015-06-22 10:10:00,47.89,47.89,47.82,47.82,16030.0,39.4892,39.4892,39.4315,39.4315,16030.0
2015-06-22 10:20:00,47.83,47.88,47.8,47.8,17268.0,39.4397,39.481,39.415,39.415,17268.0
2015-06-22 10:30:00,47.81,47.87,47.8,47.8,18220.0,39.4232,39.4727,39.415,39.415,18220.0
2015-06-22 10:40:00,47.8,47.81,47.79,47.79,42961.0,39.415,39.4232,39.4067,39.4067,42961.0
2015-06-22 10:50:00,47.79,47.81,47.75,47.8,28244.0,39.4067,39.4232,39.3738,39.415,28244.0
2015-06-22 11:00:00,47.8,47.81,47.79,47.8,51113.0,39.415,39.4232,39.4067,39.415,51113.0
2015-06-22 11:10:00,47.8,47.81,47.79,47.8,37829.0,39.415,39.4232,39.4067,39.415,37829.0
2015-06-22 11:20:00,47.79,47.81,47.74,47.77,107839.0,39.4067,39.4232,39.3655,39.3903,107839.0
2015-06-22 11:30:00,47.77,47.8,47.75,47.8,40138.0,39.3903,39.415,39.3738,39.415,40138.0
2015-06-22 11:40:00,47.8,47.81,47.76,47.81,18520.0,39.415,39.4232,39.382,39.4232,18520.0
2015-06-22 11:50:00,47.82,47.82,47.76,47.77,18471.0,39.4315,39.4315,39.382,39.3903,18471.0
2015-06-22 12:00:00,47.77,47.77,47.73,47.74,8809.0,39.3903,39.3903,39.3573,39.3655,8809.0
2015-06-22 12:10:00,47.73,47.73,47.7,47.7,13417.0,39.3573,39.3573,39.3325,39.3325,13417.0
2015-06-22 12:20:00,47.7,47.71,47.57,47.61,26915.0,39.3325,39.3408,39.2253,39.2583,26915.0
2015-06-22 12:30:00,47.62,47.67,47.61,47.67,7207.0,39.2666,39.3078,39.2583,39.3078,7207.0
2015-06-22 12:40:00,47.67,47.69,47.65,47.68,20477.0,39.3078,39.3243,39.2913,39.316,20477.0
2015-06-22 12:50:00,47.69,47.73,47.68,47.73,10003.0,39.3243,39.3573,39.316,39.3573,10003.0
2015-06-22 13:00:00,47.73,47.75,47.71,47.74,76089.0,39.3573,39.3738,39.3408,39.3655,76089.0
2015-06-22 13:10:00,47.75,47.75,47.73,47.74,7636.0,39.3738,39.3738,39.3573,39.3655,7636.0
2015-06-22 13:20:00,47.74,47.74,47.69,47.69,14589.0,39.3655,39.3655,39.3243,39.3243,14589.0
2015-06-22 13:30:00,47.69,47.73,47.69,47.73,6550.0,39.3243,39.3573,39.3243,39.3573,6550.0
2015-06-22 13:40:00,47.73,47.75,47.73,47.74,10119.0,39.3573,39.3738,39.3573,39.3655,10119.0
2015-06-22 13:50:00,47.74,47.75,47.73,47.74,14245.0,39.3655,39.3738,39.3573,39.3655,14245.0
2015-06-22 14:00:00,47.73,47.75,47.73,47.75,19047.0,39.3573,39.3738,39.3573,39.3738,19047.0
2015-06-22 14:10:00,47.75,47.75,47.74,47.75,6922.0,39.3738,39.3738,39.3655,39.3738,6922.0
2015-06-22 14:20:00,47.75,47.75,47.74,47.75,17699.0,39.3738,39.3738,39.3655,39.3738,17699.0
2015-06-22 14:30:00,47.75,47.76,47.74,47.74,35055.0,39.3738,39.382,39.3655,39.3655,35055.0
2015-06-22 14:40:00,47.74,47.75,47.74,47.75,19499.0,39.3655,39.3738,39.3655,39.3738,19499.0
2015-06-22 14:50:00,47.75,47.76,47.74,47.75,52122.0,39.3738,39.382,39.3655,39.3738,52122.0
2015-06-22 15:00:00,47.75,47.75,47.74,47.75,7346.0,39.3738,39.3738,39.3655,39.3738,7346.0
2015-06-22 15:10:00,47.75,47.75,47.71,47.72,28311.0,39.3738,39.3738,39.3408,39.349,28311.0
2015-06-22 15:20:00,47.72,47.74,47.71,47.72,24148.0,39.349,39.3655,39.3408,39.349,24148.0
2015-06-22 15:30:00,47.72,47.72,47.7,47.72,63026.0,39.349,39.349,39.3325,39.349,63026.0
2015-06-22 15:40:00,47.72,47.73,47.71,47.73,49712.0,39.349,39.3573,39.3408,39.3573,49712.0
2015-06-22 15:50:00,47.73,47.75,47.69,47.7,187983.0,39.3573,39.3738,39.3243,39.3325,187983.0
2015-06-23 09:30:00,47.68,47.78,47.67,47.72,32049.0,39.316,39.3985,39.3078,39.349,32049.0
2015-06-23 09:40:00,47.73,47.77,47.69,47.75,19988.0,39.3573,39.3903,39.3243,39.3738,19988.0
2015-06-23 09:50:00,47.75,47.78,47.74,47.77,15126.0,39.3738,39.3985,39.3655,39.3903,15126.0
2015-06-23 10:00:00,47.77,47.82,47.76,47.79,20736.0,39.3903,39.4315,39.382,39.4067,20736.0
2015-06-23 10:10:00,47.79,47.85,47.7,47.7,117948.0,39.4067,39.4562,39.3325,39.3325,117948.0
2015-06-23 10:20:00,47.69,47.7,47.6,47.61,27980.0,39.3243,39.3325,39.2501,39.2583,27980.0
2015-06-23 10:30:00,47.61,47.62,47.55,47.55,27097.0,39.2583,39.2666,39.2088,39.2088,27097.0
2015-06-23 10:40:00,47.55,47.57,47.51,47.54,22792.0,39.2088,39.2253,39.1759,39.2006,22792.0
2015-06-23 10:50:00,47.53,47.53,47.48,47.49,29911.0,39.1924,39.1924,39.1511,39.1594,29911.0
2015-06-23 11:00:00,47.48,47.6,47.48,47.59,41717.0,39.1511,39.2501,39.1511,39.2418,41717.0
2015-06-23 11:10:00,47.6,47.61,47.54,47.56,24371.0,39.2501,39.2583,39.2006,39.2171,24371.0
2015-06-23 11:20:00,47.55,47.55,47.48,47.48,18397.0,39.2088,39.2088,39.1511,39.1511,18397.0
2015-06-23 11:30:00,47.49,47.57,47.48,47.53,19209.0,39.1594,39.2253,39.1511,39.1924,19209.0
2015-06-23 11:40:00,47.52,47.55,47.5,47.55,14559.0,39.1841,39.2088,39.1676,39.2088,14559.0
2015-06-23 11:50:00,47.55,47.56,47.52,47.52,11842.0,39.2088,39.2171,39.1841,39.1841,11842.0
2015-06-23 12:00:00,47.53,47.53,47.45,47.48,28023.0,39.1924,39.1924,39.1264,39.1511,28023.0
2015-06-23 12:10:00,47.48,47.54,47.47,47.54,14607.0,39.1511,39.2006,39.1429,39.2006,14607.0
2015-06-23 12:20:00,47.54,47.54,47.48,47.51,12669.0,39.2006,39.2006,39.1511,39.1759,12669.0
2015-06-23 12:30:00,47.5,47.51,47.48,47.48,24939.0,39.1676,39.1759,39.1511,39.1511,24939.0
2015-06-23 12:40:00,47.48,47.5,47.47,47.5,23859.0,39.1511,39.1676,39.1429,39.1676,23859.0
2015-06-23 12:50:00,47.5,47.5,47.48,47.48,9792.0,39.1676,39.1676,39.1511,39.1511,9792.0
2015-06-23 13:00:00,47.48,47.49,47.46,47.46,22837.0,39.1511,39.1594,39.1346,39.1346,22837.0
2015-06-23 13:10:00,47.47,47.48,47.46,47.48,20813.0,39.1429,39.1511,39.1346,39.1511,20813.0
2015-06-23 13:20:00,47.47,47.49,47.47,47.49,13108.0,39.1429,39.1594,39.1429,39.1594,13108.0
2015-06-23 13:30:00,47.49,47.49,47.46,47.46,12937.0,39.1594,39.1594,39.1346,39.1346,12937.0
2015-06-23 13:40:00,47.47,47.54,47.47,47.54,19018.0,39.1429,39.2006,39.1429,39.2006,19018.0
2015-06-23 13:50:00,47.54,47.55,47.5,47.51,17307.0,39.2006,39.2088,39.1676,39.1759,17307.0
2015-06-23 14:00:00,47.51,47.51,47.48,47.48,22141.0,39.1759,39.1759,39.1511,39.1511,22141.0
2015-06-23 14:10:00,47.48,47.5,47.47,47.5,21169.0,39.1511,39.1676,39.1429,39.1676,21169.0
2015-06-23 14:20:00,47.5,47.5,47.47,47.48,14296.0,39.1676,39.1676,39.1429,39.1511,14296.0
2015-06-23 14:30:00,47.47,47.48,47.32,47.41,108440.0,39.1429,39.1511,39.0192,39.0934,108440.0
2015-06-23 14:40:00,47.41,47.41,47.38,47.38,29331.0,39.0934,39.0934,39.0687,39.0687,29331.0
2015-06-23 14:50:00,47.39,47.41,47.38,47.41,26614.0,39.0769,39.0934,39.0687,39.0934,26614.0
2015-06-23 15:00:00,47.41,47.43,47.4,47.41,28532.0,39.0934,39.1099,39.0852,39.0934,28532.0
2015-06-23 15:10:00,47.41,47.41,47.38,47.39,30323.0,39.0934,39.0934,39.0687,39.0769,30323.0
2015-06-23 15:20:00,47.39,47.4,47.38,47.4,27064.0,39.0769,39.0852,39.0687,39.0852,27064.0
2015-06-23 15:30:00,47.4,47.41,47.36,47.37,73999.0,39.0852,39.0934,39.0522,39.0604,73999.0
2015-06-23 15:40:00,47.37,47.37,47.32,47.32,130327.0,39.0604,39.0604,39.0192,39.0192,130327.0
2015-06-23 15:50:00,47.32,47.35,47.3,47.35,168141.0,39.0192,39.0439,39.0027,39.0439,168141.0
2015-06-24 09:30:00,47.25,47.4,47.2,47.33,47649.0,38.9615,39.0852,38.9202,39.0274,47649.0
2015-06-24 09:40:00,47.31,47.31,47.16,47.24,51721.0,39.0109,39.0109,38.8873,38.9532,51721.0
2015-06-24 09:50:00,47.24,47.25,47.19,47.23,31313.0,38.9532,38.9615,38.912,38.945,31313.0
2015-06-24 10:00:00,47.23,47.23,47.15,47.19,22926.0,38.945,38.945,38.879,38.912,22926.0
2015-06-24 10:10:00,47.19,47.21,47.12,47.15,34963.0,38.912,38.9285,38.8543,38.879,34963.0
2015-06-24 10:20:00,47.15,47.17,47.14,47.16,37366.0,38.879,38.8955,38.8708,38.8873,37366.0
2015-06-24 10:30:00,47.15,47.18,47.15,47.16,32697.0,38.879,38.9037,38.879,38.8873,32697.0
2015-06-24 10:40:00,47.16,47.25,47.15,47.21,23527.0,38.8873,38.9615,38.879,38.9285,23527.0
2015-06-24 10:50:00,47.22,47.22,47.17,47.21,20131.0,38.9367,38.9367,38.8955,38.9285,20131.0
2015-06-24 11:00:00,47.2,47.26,47.2,47.26,27500.0,38.9202,38.9697,38.9202,38.9697,27500.0
2015-06-24 11:10:00,47.26,47.26,47.21,47.24,21395.0,38.9697,38.9697,38.9285,38.9532,21395.0
2015-06-24 11:20:00,47.24,47.27,47.23,47.27,20352.0,38.9532,38.978,38.945,38.978,20352.0
2015-06-24 11:30:00,47.27,47.27,47.22,47.23,26687.0,38.978,38.978,38.9367,38.945,26687.0
2015-06-24 11:40:00,47.22,47.27,47.21,47.25,24409.0,38.9367,38.978,38.9285,38.9615,24409.0
2015-06-24 11:50:00,47.24,47.27,47.24,47.24,26842.0,38.9532,38.978,38.9532,38.9532,26842.0
2015-06-24 12:00:00,47.23,47.25,47.21,47.25,27506.0,38.945,38.9615,38.9285,38.9615,27506.0
2015-06-24 12:10:00,47.24,47.29,47.22,47.29,12895.0,38.9532,38.9945,38.9367,38.9945,12895.0
2015-06-24 12:20:00,47.29,47.29,47.26,47.29,14835.0,38.9945,38.9945,38.9697,38.9945,14835.0
2015-06-24 12:30:00,47.28,47.3,47.25,47.3,16333.0,38.9862,39.0027,38.9615,39.0027,16333.0
2015-06-24 12:40:00,47.3,47.3,47.28,47.3,33307.0,39.0027,39.0027,38.9862,39.0027,33307.0
2015-06-24 12:50:00,47.3,47.31,47.24,47.26,15280.0,39.0027,39.0109,38.9532,38.9697,15280.0
2015-06-24 13:00:00,47.26,47.26,47.22,47.25,22305.0,38.9697,38.9697,38.9367,38.9615,22305.0
2015-06-24 13:10:00,47.25,47.26,47.22,47.23,13289.0,38.9615,38.9697,38.9367,38.945,13289.0
2015-06-24 13:20:00,47.23,47.24,47.17,47.18,45515.0,38.945,38.9532,38.8955,38.9037,45515.0
2015-06-24 13:30:00,47.18,47.2,47.17,47.19,20367.0,38.9037,38.9202,38.8955,38.912,20367.0
2015-06-24 13:40:00,47.19,47.19,47.15,47.19,27434.0,38.912,38.912,38.879,38.912,27434.0
2015-06-24 13:50:00,47.19,47.2,47.18,47.2,7046.0,38.912,38.9202,38.9037,38.9202,7046.0
2015-06-24 14:00:00,47.2,47.2,47.16,47.19,26844.0,38.9202,38.9202,38.8873,38.912,26844.0
2015-06-24 14:10:00,47.19,47.19,47.11,47.12,31942.0,38.912,38.912,38.846,38.8543,31942.0
2015-06-24 14:20:00,47.13,47.18,47.12,47.18,22184.0,38.8625,38.9037,38.8543,38.9037,22184.0
2015-06-24 14:30:00,47.18,47.21,47.17,47.2,26877.0,38.9037,38.9285,38.8955,38.9202,26877.0
2015-06-24 14:40:00,47.21,47.22,47.2,47.22,13245.0,38.9285,38.9367,38.9202,38.9367,13245.0
2015-06-24 14:50:00,47.22,47.25,47.21,47.23,46923.0,38.9367,38.9615,38.9285,38.945,46923.0
2015-06-24 15:00:00,47.23,47.23,47.16,47.17,38947.0,38.945,38.945,38.8873,38.8955,38947.0
2015-06-24 15:10:00,47.16,47.19,47.13,47.18,51086.0,38.8873,38.912,38.8625,38.9037,51086.0
2015-06-24 15:20:00,47.19,47.24,47.18,47.22,92969.0,38.912,38.9532,38.9037,38.9367,92969.0
2015-06-24 15:30:00,47.22,47.25,47.2,47.21,87922.0,38.9367,38.9615,38.9202,38.9285,87922.0
2015-06-24 15:40:00,47.21,47.23,47.16,47.19,110156.0,38.9285,38.945,38.8873,38.912,110156.0
2015-06-24 15:50:00,47.19,47.21,47.17,47.17,198971.0,38.912,38.9285,38.8955,38.8955,198971.0
2015-06-25 09:30:00,47.28,47.29,47.03,47.03,41842.0,38.9862,38.9945,38.7801,38.7801,41842.0
2015-06-25 09:40:00,47.04,47.05,46.88,47.01,57696.0,38.7883,38.7966,38.6564,38.7636,57696.0
2015-06-25 09:50:00,47.01,47.05,47.0,47.03,29081.0,38.7636,38.7966,38.7553,38.7801,29081.0
2015-06-25 10:00:00,47.04,47.07,46.98,47.04,24445.0,38.7883,38.813,38.7388,38.7883,24445.0
2015-06-25 10:10:00,47.03,47.04,46.96,47.04,18879.0,38.7801,38.7883,38.7223,38.7883,18879.0
2015-06-25 10:20:00,47.03,47.05,47.02,47.03,11891.0,38.7801,38.7966,38.7718,38.7801,11891.0
2015-06-25 10:30:00,47.03,47.06,47.01,47.04,19186.0,38.7801,38.8048,38.7636,38.7883,19186.0
2015-06-25 10:40:00,47.05,47.07,47.0,47.07,22878.0,38.7966,38.813,38.7553,38.813,22878.0
2015-06-25 10:50:00,47.08,47.08,47.03,47.05,13336.0,38.8213,38.8213,38.7801,38.7966,13336.0
2015-06-25 11:00:00,47.05,47.15,47.05,47.14,23584.0,38.7966,38.879,38.7966,38.8708,23584.0
2015-06-25 11:10:00,47.13,47.15,47.11,47.14,15624.0,38.8625,38.879,38.846,38.8708,15624.0
2015-06-25 11:20:00,47.13,47.15,47.12,47.12,19037.0,38.8625,38.879,38.8543,38.8543,19037.0
2015-06-25 11:30:00,47.13,47.14,47.11,47.12,23319.0,38.8625,38.8708,38.846,38.8543,23319.0
2015-06-25 11:40:00,47.13,47.14,47.11,47.14,13322.0,38.8625,38.8708,38.846,38.8708,13322.0
2015-06-25 11:50:00,47.14,47.19,47.13,47.16,18771.0,38.8708,38.912,38.8625,38.8873,18771.0
2015-06-25 12:00:00,47.17,47.19,47.15,47.18,17163.0,38.8955,38.912,38.879,38.9037,17163.0
2015-06-25 12:10:00,47.18,47.2,47.16,47.2,17085.0,38.9037,38.9202,38.8873,38.9202,17085.0
2015-06-25 12:20:00,47.19,47.2,47.16,47.17,22664.0,38.912,38.9202,38.8873,38.8955,22664.0
2015-06-25 12:30:00,47.17,47.19,47.15,47.16,16579.0,38.8955,38.912,38.879,38.8873,16579.0
2015-06-25 12:40:00,47.16,47.17,47.14,47.16,14275.0,38.8873,38.8955,38.8708,38.8873,14275.0
2015-06-25 12:50:00,47.16,47.17,47.14,47.15,10522.0,38.8873,38.8955,38.8708,38.879,10522.0
2015-06-25 13:00:00,47.15,47.15,47.13,47.13,14779.0,38.879,38.879,38.8625,38.8625,14779.0
2015-06-25 13:10:00,47.14,47.17,47.13,47.17,9110.0,38.8708,38.8955,38.8625,38.8955,9110.0
2015-06-25 13:20:00,47.16,47.17,47.14,47.15,12771.0,38.8873,38.8955,38.8708,38.879,12771.0
2015-06-25 13:30:00,47.14,47.14,47.09,47.09,14429.0,38.8708,38.8708,38.8295,38.8295,14429.0
2015-06-25 13:40:00,47.09,47.11,47.09,47.11,11220.0,38.8295,38.846,38.8295,38.846,11220.0
2015-06-25 13:50:00,47.12,47.12,47.09,47.12,12583.0,38.8543,38.8543,38.8295,38.8543,12583.0
2015-06-25 14:00:00,47.12,47.12,47.05,47.06,9209.0,38.8543,38.8543,38.7966,38.8048,9209.0
2015-06-25 14:10:00,47.05,47.05,46.99,47.02,15459.0,38.7966,38.7966,38.7471,38.7718,15459.0
2015-06-25 14:20:00,47.02,47.02,46.93,46.96,20545.0,38.7718,38.7718,38.6976,38.7223,20545.0
2015-06-25 14:30:00,46.95,47.03,46.94,47.02,23405.0,38.7141,38.7801,38.7058,38.7718,23405.0
2015-06-25 14:40:00,47.01,47.02,46.98,46.99,18459.0,38.7636,38.7718,38.7388,38.7471,18459.0
2015-06-25 14:50:00,46.99,47.03,46.96,47.03,24434.0,38.7471,38.7801,38.7223,38.7801,24434.0
2015-06-25 15:00:00,47.02,47.08,47.01,47.07,24324.0,38.7718,38.8213,38.7636,38.813,24324.0
2015-06-25 15:10:00,47.07,47.08,47.03,47.06,30624.0,38.813,38.8213,38.7801,38.8048,30624.0
2015-06-25 15:20:00,47.06,47.08,47.04,47.05,25082.0,38.8048,38.8213,38.7883,38.7966,25082.0
2015-06-25 15:30:00,47.06,47.07,46.99,46.99,71169.0,38.8048,38.813,38.7471,38.7471,71169.0
2015-06-25 15:40:00,46.99,47.03,46.96,46.96,63685.0,38.7471,38.7801,38.7223,38.7223,63685.0
2015-06-25 15:50:00,46.96,46.97,46.93,46.93,94496.0,38.7223,38.7306,38.6976,38.6976,94496.0
2015-06-26 09:30:00,46.98,47.04,46.84,46.85,43411.0,38.7388,38.7883,38.6234,38.6316,43411.0
2015-06-26 09:40:00,46.84,46.95,46.82,46.91,21812.0,38.6234,38.7141,38.6069,38.6811,21812.0
2015-06-26 09:50:00,46.92,47.01,46.91,46.96,9565.0,38.6894,38.7636,38.6811,38.7223,9565.0
2015-06-26 10:00:00,46.96,47.08,46.96,47.07,23987.0,38.7223,38.8213,38.7223,38.813,23987.0
2015-06-26 10:10:00,47.07,47.08,47.02,47.06,13222.0,38.813,38.8213,38.7718,38.8048,13222.0
2015-06-26 10:20:00,47.04,47.07,46.99,47.07,13714.0,38.7883,38.813,38.7471,38.813,13714.0
2015-06-26 10:30:00,47.08,47.08,47.01,47.04,5700.0,38.8213,38.8213,38.7636,38.7883,5700.0
2015-06-26 10:40:00,47.04,47.05,47.0,47.0,5200.0,38.7883,38.7966,38.7553,38.7553,5200.0
2015-06-26 10:50:00,46.99,47.05,46.99,46.99,12146.0,38.7471,38.7966,38.7471,38.7471,12146.0
2015-06-26 11:00:00,46.99,47.11,46.99,47.11,28180.0,38.7471,38.846,38.7471,38.846,28180.0
2015-06-26 11:10:00,47.12,47.17,47.1,47.17,14647.0,38.8543,38.8955,38.8378,38.8955,14647.0
2015-06-26 11:20:00,47.17,47.17,47.13,47.13,13727.0,38.8955,38.8955,38.8625,38.8625,13727.0
2015-06-26 11:30:00,47.14,47.15,47.08,47.14,16818.0,38.8708,38.879,38.8213,38.8708,16818.0
2015-06-26 11:40:00,47.14,47.15,47.08,47.15,15065.0,38.8708,38.879,38.8213,38.879,15065.0
2015-06-26 11:50:00,47.15,47.15,47.1,47.11,16361.0,38.879,38.879,38.8378,38.846,16361.0
2015-06-26 12:00:00,47.1,47.17,47.09,47.16,13473.0,38.8378,38.8955,38.8295,38.8873,13473.0
2015-06-26 12:10:00,47.17,47.19,47.16,47.19,13388.0,38.8955,38.912,38.8873,38.912,13388.0
2015-06-26 12:20:00,47.19,47.19,47.17,47.19,10728.0,38.912,38.912,38.8955,38.912,10728.0
2015-06-26 12:30:00,47.18,47.18,47.09,47.09,13677.0,38.9037,38.9037,38.8295,38.8295,13677.0
2015-06-26 12:40:00,47.1,47.11,47.04,47.04,10495.0,38.8378,38.846,38.7883,38.7883,10495.0
2015-06-26 12:50:00,47.04,47.04,46.95,46.95,8722.0,38.7883,38.7883,38.7141,38.7141,8722.0
2015-06-26 13:00:00,46.95,47.0,46.93,46.96,11461.0,38.7141,38.7553,38.6976,38.7223,11461.0
2015-06-26 13:10:00,46.95,46.95,46.91,46.94,10588.0,38.7141,38.7141,38.6811,38.7058,10588.0
2015-06-26 13:20:00,46.93,46.99,46.89,46.99,14562.0,38.6976,38.7471,38.6646,38.7471,14562.0
2015-06-26 13:30:00,46.98,46.99,46.96,46.98,7781.0,38.7388,38.7471,38.7223,38.7388,7781.0
2015-06-26 13:40:00,46.99,47.05,46.98,47.01,6621.0,38.7471,38.7966,38.7388,38.7636,6621.0
2015-06-26 13:50:00,47.01,47.03,47.01,47.02,8364.0,38.7636,38.7801,38.7636,38.7718,8364.0
2015-06-26 14:00:00,47.01,47.03,46.99,47.02,12740.0,38.7636,38.7801,38.7471,38.7718,12740.0
2015-06-26 14:10:00,47.01,47.01,46.97,46.97,8131.0,38.7636,38.7636,38.7306,38.7306,8131.0
2015-06-26 14:20:00,46.97,46.99,46.96,46.98,17031.0,38.7306,38.7471,38.7223,38.7388,17031.0
2015-06-26 14:30:00,46.98,47.03,46.97,47.03,13285.0,38.7388,38.7801,38.7306,38.7801,13285.0
2015-06-26 14:40:00,47.04,47.04,46.98,47.02,23378.0,38.7883,38.7883,38.7388,38.7718,23378.0
2015-06-26 14:50:00,47.01,47.02,46.98,47.0,14402.0,38.7636,38.7718,38.7388,38.7553,14402.0
2015-06-26 15:00:00,47.0,47.07,46.99,47.05,10685.0,38.7553,38.813,38.7471,38.7966,10685.0
2015-06-26 15:10:00,47.05,47.06,47.03,47.05,25441.0,38.7966,38.8048,38.7801,38.7966,25441.0
2015-06-26 15:20:00,47.05,47.05,47.03,47.04,23158.0,38.7966,38.7966,38.7801,38.7883,23158.0
2015-06-26 15:30:00,47.03,47.04,46.96,46.97,39886.0,38.7801,38.7883,38.7223,38.7306,39886.0
2015-06-26 15:40:00,46.97,47.03,46.96,47.0,44886.0,38.7306,38.7801,38.7223,38.7553,44886.0
2015-06-26 15:50:00,47.0,47.05,46.99,47.04,103028.0,38.7553,38.7966,38.7471,38.7883,103028.0
2015-06-29 09:30:00,46.75,46.88,46.59,46.83,52372.0,38.5492,38.6564,38.4172,38.6151,52372.0
2015-06-29 09:40:00,46.84,46.88,46.7,46.83,25674.0,38.6234,38.6564,38.5079,38.6151,25674.0
2015-06-29 09:50:00,46.84,46.87,46.73,46.77,19615.0,38.6234,38.6481,38.5327,38.5657,19615.0
2015-06-29 10:00:00,46.77,46.9,46.76,46.87,19094.0,38.5657,38.6729,38.5574,38.6481,19094.0
2015-06-29 10:10:00,46.87,46.89,46.8,46.81,16357.0,38.6481,38.6646,38.5904,38.5987,16357.0
2015-06-29 10:20:00,46.79,46.79,46.71,46.71,27239.0,38.5822,38.5822,38.5162,38.5162,27239.0
2015-06-29 10:30:00,46.7,46.77,46.69,46.74,29615.0,38.5079,38.5657,38.4997,38.5409,29615.0
2015-06-29 10:40:00,46.76,46.77,46.71,46.75,14621.0,38.5574,38.5657,38.5162,38.5492,14621.0
2015-06-29 10:50:00,46.75,46.79,46.72,46.72,33928.0,38.5492,38.5822,38.5244,38.5244,33928.0
2015-06-29 11:00:00,46.72,46.73,46.64,46.64,22153.0,38.5244,38.5327,38.4585,38.4585,22153.0
2015-06-29 11:10:00,46.64,46.69,46.62,46.64,41357.0,38.4585,38.4997,38.442,38.4585,41357.0
2015-06-29 11:20:00,46.64,46.72,46.64,46.66,22829.0,38.4585,38.5244,38.4585,38.475,22829.0
2015-06-29 11:30:00,46.66,46.68,46.61,46.61,36152.0,38.475,38.4915,38.4337,38.4337,36152.0
2015-06-29 11:40:00,46.61,46.67,46.61,46.64,21002.0,38.4337,38.4832,38.4337,38.4585,21002.0
2015-06-29 11:50:00,46.64,46.64,46.59,46.62,35606.0,38.4585,38.4585,38.4172,38.442,35606.0
2015-06-29 12:00:00,46.62,46.67,46.6,46.67,9550.0,38.442,38.4832,38.4255,38.4832,9550.0
2015-06-29 12:10:00,46.67,46.68,46.6,46.61,11664.0,38.4832,38.4915,38.4255,38.4337,11664.0
2015-06-29 12:20:00,46.61,46.63,46.6,46.63,17512.0,38.4337,38.4502,38.4255,38.4502,17512.0
2015-06-29 12:30:00,46.62,46.63,46.6,46.61,17850.0,38.442,38.4502,38.4255,38.4337,17850.0
2015-06-29 12:40:00,46.6,46.63,46.6,46.61,17679.0,38.4255,38.4502,38.4255,38.4337,17679.0
2015-06-29 12:50:00,46.62,46.63,46.6,46.63,27323.0,38.442,38.4502,38.4255,38.4502,27323.0
2015-06-29 13:00:00,46.62,46.64,46.59,46.61,47252.0,38.442,38.4585,38.4172,38.4337,47252.0
2015-06-29 13:10:00,46.61,46.63,46.59,46.63,17977.0,38.4337,38.4502,38.4172,38.4502,17977.0
2015-06-29 13:20:00,46.63,46.66,46.6,46.6,21736.0,38.4502,38.475,38.4255,38.4255,21736.0
2015-06-29 13:30:00,46.61,46.64,46.6,46.64,15256.0,38.4337,38.4585,38.4255,38.4585,15256.0
2015-06-29 13:40:00,46.63,46.65,46.59,46.65,15707.0,38.4502,38.4667,38.4172,38.4667,15707.0
2015-06-29 13:50:00,46.64,46.65,46.59,46.63,21883.0,38.4585,38.4667,38.4172,38.4502,21883.0
2015-06-29 14:00:00,46.62,46.63,46.6,46.61,16590.0,38.442,38.4502,38.4255,38.4337,16590.0
2015-06-29 14:10:00,46.61,46.61,46.55,46.57,39317.0,38.4337,38.4337,38.3843,38.4008,39317.0
2015-06-29 14:20:00,46.58,46.59,46.52,46.54,51467.0,38.409,38.4172,38.3595,38.376,51467.0
2015-06-29 14:30:00,46.54,46.59,46.52,46.57,54105.0,38.376,38.4172,38.3595,38.4008,54105.0
2015-06-29 14:40:00,46.58,46.65,46.57,46.61,34390.0,38.409,38.4667,38.4008,38.4337,34390.0
2015-06-29 14:50:00,46.6,46.61,46.58,46.59,45638.0,38.4255,38.4337,38.409,38.4172,45638.0
2015-06-29 15:00:00,46.58,46.59,46.52,46.53,54764.0,38.409,38.4172,38.3595,38.3678,54764.0
2015-06-29 15:10:00,46.54,46.57,46.51,46.54,37577.0,38.376,38.4008,38.3513,38.376,37577.0
2015-06-29 15:20:00,46.54,46.57,46.52,46.52,45366.0,38.376,38.4008,38.3595,38.3595,45366.0
2015-06-29 15:30:00,46.53,46.56,46.46,46.48,97784.0,38.3678,38.3925,38.31,38.3265,97784.0
2015-06-29 15:40:00,46.48,46.48,46.39,46.41,88390.0,38.3265,38.3265,38.2523,38.2688,88390.0
2015-06-29 15:50:00,46.41,46.47,46.33,46.37,153725.0,38.2688,38.3183,38.2029,38.2358,153725.0
2015-06-30 09:30:00,46.7,46.8,46.52,46.59,37709.0,38.5079,38.5904,38.3595,38.4172,37709.0
2015-06-30 09:40:00,46.59,46.65,46.46,46.46,15274.0,38.4172,38.4667,38.31,38.31,15274.0
2015-06-30 09:50:00,46.47,46.61,46.44,46.44,21673.0,38.3183,38.4337,38.2936,38.2936,21673.0
2015-06-30 10:00:00,46.4,46.48,46.4,46.44,15204.0,38.2606,38.3265,38.2606,38.2936,15204.0
2015-06-30 10:10:00,46.44,46.46,46.36,46.43,16439.0,38.2936,38.31,38.2276,38.2853,16439.0
2015-06-30 10:20:00,46.43,46.5,46.37,46.48,15644.0,38.2853,38.343,38.2358,38.3265,15644.0
2015-06-30 10:30:00,46.48,46.49,46.43,46.45,24942.0,38.3265,38.3348,38.2853,38.3018,24942.0
2015-06-30 10:40:00,46.45,46.45,46.33,46.39,22087.0,38.3018,38.3018,38.2029,38.2523,22087.0
2015-06-30 10:50:00,46.39,46.47,46.35,46.44,16278.0,38.2523,38.3183,38.2193,38.2936,16278.0
2015-06-30 11:00:00,46.44,46.48,46.44,46.46,19455.0,38.2936,38.3265,38.2936,38.31,19455.0
2015-06-30 11:10:00,46.47,46.53,46.45,46.51,21289.0,38.3183,38.3678,38.3018,38.3513,21289.0
2015-06-30 11:20:00,46.5,46.51,46.44,46.45,20620.0,38.343,38.3513,38.2936,38.3018,20620.0
2015-06-30 11:30:00,46.45,46.46,46.39,46.44,16171.0,38.3018,38.31,38.2523,38.2936,16171.0
2015-06-30 11:40:00,46.45,46.49,46.43,46.48,20136.0,38.3018,38.3348,38.2853,38.3265,20136.0
2015-06-30 11:50:00,46.49,46.5,46.39,46.39,16286.0,38.3348,38.343,38.2523,38.2523,16286.0
2015-06-30 12:00:00,46.38,46.44,46.38,46.44,11968.0,38.2441,38.2936,38.2441,38.2936,11968.0
2015-06-30 12:10:00,46.45,46.48,46.45,46.46,10526.0,38.3018,38.3265,38.3018,38.31,10526.0
2015-06-30 12:20:00,46.47,46.48,46.34,46.34,19238.0,38.3183,38.3265,38.2111,38.2111,19238.0
2015-06-30 12:30:00,46.35,46.38,46.31,46.37,14375.0,38.2193,38.2441,38.1864,38.2358,14375.0
2015-06-30 12:40:00,46.37,46.42,46.35,46.37,13710.0,38.2358,38.2771,38.2193,38.2358,13710.0
2015-06-30 12:50:00,46.39,46.45,46.39,46.45,8710.0,38.2523,38.3018,38.2523,38.3018,8710.0
2015-06-30 13:00:00,46.46,46.46,46.42,46.44,16288.0,38.31,38.31,38.2771,38.2936,16288.0
2015-06-30 13:10:00,46.44,46.45,46.41,46.41,15296.0,38.2936,38.3018,38.2688,38.2688,15296.0
2015-06-30 13:20:00,46.43,46.45,46.41,46.41,34927.0,38.2853,38.3018,38.2688,38.2688,34927.0
2015-06-30 13:30:00,46.41,46.49,46.4,46.49,38699.0,38.2688,38.3348,38.2606,38.3348,38699.0
2015-06-30 13:40:00,46.49,46.51,46.46,46.5,17196.0,38.3348,38.3513,38.31,38.343,17196.0
2015-06-30 13:50:00,46.5,46.58,46.5,46.51,16899.0,38.343,38.409,38.343,38.3513,16899.0
2015-06-30 14:00:00,46.51,46.62,46.46,46.59,24337.0,38.3513,38.442,38.31,38.4172,24337.0
2015-06-30 14:10:00,46.59,46.68,46.58,46.6,19144.0,38.4172,38.4915,38.409,38.4255,19144.0
2015-06-30 14:20:00,46.6,46.6,46.48,46.49,25438.0,38.4255,38.4255,38.3265,38.3348,25438.0
2015-06-30 14:30:00,46.49,46.58,46.46,46.55,24680.0,38.3348,38.409,38.31,38.3843,24680.0
2015-06-30 14:40:00,46.54,46.55,46.44,46.45,20399.0,38.376,38.3843,38.2936,38.3018,20399.0
2015-06-30 14:50:00,46.46,46.46,46.39,46.39,30505.0,38.31,38.31,38.2523,38.2523,30505.0
2015-06-30 15:00:00,46.39,46.46,46.39,46.43,35921.0,38.2523,38.31,38.2523,38.2853,35921.0
2015-06-30 15:10:00,46.44,46.44,46.35,46.35,36026.0,38.2936,38.2936,38.2193,38.2193,36026.0
2015-06-30 15:20:00,46.36,46.39,46.34,46.35,26496.0,38.2276,38.2523,38.2111,38.2193,26496.0
2015-06-30 15:30:00,46.35,46.4,46.34,46.39,51433.0,38.2193,38.2606,38.2111,38.2523,51433.0
2015-06-30 15:40:00,46.38,46.43,46.33,46.42,67105.0,38.2441,38.2853,38.2029,38.2771,67105.0
2015-06-30 15:50:00,46.42,46.44,46.33,46.33,118783.0,38.2771,38.2936,38.2029,38.2029,118783.0
2015-07-01 09:30:00,46.64,46.68,46.51,46.63,50225.0,38.4585,38.4915,38.3513,38.4502,50225.0
2015-07-01 09:40:00,46.63,46.63,46.47,46.51,23037.0,38.4502,38.4502,38.3183,38.3513,23037.0
2015-07-01 09:50:00,46.52,46.61,46.51,46.55,53117.0,38.3595,38.4337,38.3513,38.3843,53117.0
2015-07-01 10:00:00,46.56,46.56,46.49,46.55,21086.0,38.3925,38.3925,38.3348,38.3843,21086.0
2015-07-01 10:10:00,46.56,46.56,46.45,46.48,28018.0,38.3925,38.3925,38.3018,38.3265,28018.0
2015-07-01 10:20:00,46.49,46.55,46.48,46.52,12806.0,38.3348,38.3843,38.3265,38.3595,12806.0
2015-07-01 10:30:00,46.52,46.52,46.44,46.44,25698.0,38.3595,38.3595,38.2936,38.2936,25698.0
2015-07-01 10:40:00,46.44,46.49,46.43,46.43,17026.0,38.2936,38.3348,38.2853,38.2853,17026.0
2015-07-01 10:50:00,46.43,46.47,46.39,46.44,9949.0,38.2853,38.3183,38.2523,38.2936,9949.0
2015-07-01 11:00:00,46.44,46.51,46.43,46.48,33978.0,38.2936,38.3513,38.2853,38.3265,33978.0
2015-07-01 11:10:00,46.48,46.51,46.46,46.46,12365.0,38.3265,38.3513,38.31,38.31,12365.0
2015-07-01 11:20:00,46.45,46.5,46.43,46.44,24941.0,38.3018,38.343,38.2853,38.2936,24941.0
2015-07-01 11:30:00,46.44,46.45,46.41,46.43,44825.0,38.2936,38.3018,38.2688,38.2853,44825.0
2015-07-01 11:40:00,46.43,46.43,46.38,46.42,20488.0,38.2853,38.2853,38.2441,38.2771,20488.0
2015-07-01 11:50:00,46.42,46.43,46.39,46.39,20862.0,38.2771,38.2853,38.2523,38.2523,20862.0
2015-07-01 12:00:00,46.39,46.4,46.35,46.36,28148.0,38.2523,38.2606,38.2193,38.2276,28148.0
2015-07-01 12:10:00,46.37,46.39,46.33,46.33,26068.0,38.2358,38.2523,38.2029,38.2029,26068.0
2015-07-01 12:20:00,46.33,46.38,46.3,46.38,31646.0,38.2029,38.2441,38.1781,38.2441,31646.0
2015-07-01 12:30:00,46.38,46.38,46.33,46.35,11344.0,38.2441,38.2441,38.2029,38.2193,11344.0
2015-07-01 12:40:00,46.36,46.37,46.3,46.31,21687.0,38.2276,38.2358,38.1781,38.1864,21687.0
2015-07-01 12:50:00,46.33,46.34,46.28,46.3,18844.0,38.2029,38.2111,38.1616,38.1781,18844.0
2015-07-01 13:00:00,46.3,46.31,46.26,46.28,20800.0,38.1781,38.1864,38.1451,38.1616,20800.0
2015-07-01 13:10:00,46.29,46.31,46.24,46.29,33933.0,38.1699,38.1864,38.1286,38.1699,33933.0
2015-07-01 13:20:00,46.29,46.34,46.26,46.26,16226.0,38.1699,38.2111,38.1451,38.1451,16226.0
2015-07-01 13:30:00,46.27,46.35,46.27,46.33,16057.0,38.1534,38.2193,38.1534,38.2029,16057.0
2015-07-01 13:40:00,46.34,46.4,46.33,46.4,14792.0,38.2111,38.2606,38.2029,38.2606,14792.0
2015-07-01 13:50:00,46.4,46.4,46.34,46.35,18171.0,38.2606,38.2606,38.2111,38.2193,18171.0
2015-07-01 14:00:00,46.36,46.37,46.28,46.36,27998.0,38.2276,38.2358,38.1616,38.2276,27998.0
2015-07-01 14:10:00,46.36,46.43,46.35,46.4,17999.0,38.2276,38.2853,38.2193,38.2606,17999.0
2015-07-01 14:20:00,46.39,46.4,46.36,46.36,10341.0,38.2523,38.2606,38.2276,38.2276,10341.0
2015-07-01 14:30:00,46.35,46.37,46.33,46.36,13809.0,38.2193,38.2358,38.2029,38.2276,13809.0
2015-07-01 14:40:00,46.35,46.42,46.33,46.41,13243.0,38.2193,38.2771,38.2029,38.2688,13243.0
2015-07-01 14:50:00,46.41,46.41,46.37,46.38,19523.0,38.2688,38.2688,38.2358,38.2441,19523.0
2015-07-01 15:00:00,46.38,46.45,46.38,46.43,13492.0,38.2441,38.3018,38.2441,38.2853,13492.0
2015-07-01 15:10:00,46.42,46.48,46.42,46.47,23192.0,38.2771,38.3265,38.2771,38.3183,23192.0
2015-07-01 15:20:00,46.47,46.51,46.45,46.51,28111.0,38.3183,38.3513,38.3018,38.3513,28111.0
2015-07-01 15:30:00,46.51,46.51,46.49,46.5,28621.0,38.3513,38.3513,38.3348,38.343,28621.0
2015-07-01 15:40:00,46.5,46.53,46.47,46.51,49118.0,38.343,38.3678,38.3183,38.3513,49118.0
2015-07-01 15:50:00,46.51,46.53,46.49,46.51,105411.0,38.3513,38.3678,38.3348,38.3513,105411.0
2015-07-02 09:30:00,46.57,46.67,46.51,46.51,20944.0,38.4008,38.4832,38.3513,38.3513,20944.0
2015-07-02 09:40:00,46.51,46.51,46.36,46.36,31920.0,38.3513,38.3513,38.2276,38.2276,31920.0
2015-07-02 09:50:00,46.34,46.4,46.33,46.4,7478.0,38.2111,38.2606,38.2029,38.2606,7478.0
2015-07-02 10:00:00,46.4,46.42,46.35,46.35,10101.0,38.2606,38.2771,38.2193,38.2193,10101.0
2015-07-02 10:10:00,46.35,46.38,46.33,46.36,11682.0,38.2193,38.2441,38.2029,38.2276,11682.0
2015-07-02 10:20:00,46.36,46.4,46.36,46.39,8694.0,38.2276,38.2606,38.2276,38.2523,8694.0
2015-07-02 10:30:00,46.38,46.41,46.36,46.37,10397.0,38.2441,38.2688,38.2276,38.2358,10397.0
2015-07-02 10:40:00,46.39,46.42,46.37,46.4,11883.0,38.2523,38.2771,38.2358,38.2606,11883.0
2015-07-02 10:50:00,46.4,46.44,46.38,46.41,12508.0,38.2606,38.2936,38.2441,38.2688,12508.0
2015-07-02 11:00:00,46.39,46.39,46.33,46.34,13580.0,38.2523,38.2523,38.2029,38.2111,13580.0
2015-07-02 11:10:00,46.34,46.36,46.31,46.34,18209.0,38.2111,38.2276,38.1864,38.2111,18209.0
2015-07-02 11:20:00,46.33,46.38,46.33,46.36,11135.0,38.2029,38.2441,38.2029,38.2276,11135.0
2015-07-02 11:30:00,46.35,46.37,46.33,46.33,8673.0,38.2193,38.2358,38.2029,38.2029,8673.0
2015-07-02 11:40:00,46.33,46.34,46.31,46.31,9964.0,38.2029,38.2111,38.1864,38.1864,9964.0
2015-07-02 11:50:00,46.31,46.35,46.3,46.35,12654.0,38.1864,38.2193,38.1781,38.2193,12654.0
2015-07-02 12:00:00,46.35,46.36,46.33,46.33,6674.0,38.2193,38.2276,38.2029,38.2029,6674.0
2015-07-02 12:10:00,46.34,46.34,46.29,46.29,8722.0,38.2111,38.2111,38.1699,38.1699,8722.0
2015-07-02 12:20:00,46.29,46.31,46.28,46.29,10543.0,38.1699,38.1864,38.1616,38.1699,10543.0
2015-07-02 12:30:00,46.29,46.3,46.27,46.29,15562.0,38.1699,38.1781,38.1534,38.1699,15562.0
2015-07-02 12:40:00,46.28,46.28,46.26,46.28,6454.0,38.1616,38.1616,38.1451,38.1616,6454.0
2015-07-02 12:50:00,46.28,46.28,46.24,46.24,5365.0,38.1616,38.1616,38.1286,38.1286,5365.0
2015-07-02 13:00:00,46.24,46.28,46.23,46.27,12632.0,38.1286,38.1616,38.1204,38.1534,12632.0
2015-07-02 13:10:00,46.27,46.27,46.24,46.24,8316.0,38.1534,38.1534,38.1286,38.1286,8316.0
2015-07-02 13:20:00,46.24,46.29,46.24,46.28,16767.0,38.1286,38.1699,38.1286,38.1616,16767.0
2015-07-02 13:30:00,46.28,46.3,46.26,46.26,8540.0,38.1616,38.1781,38.1451,38.1451,8540.0
2015-07-02 13:40:00,46.26,46.27,46.25,46.26,6834.0,38.1451,38.1534,38.1369,38.1451,6834.0
2015-07-02 13:50:00,46.27,46.29,46.24,46.25,14357.0,38.1534,38.1699,38.1286,38.1369,14357.0
2015-07-02 14:00:00,46.26,46.27,46.22,46.26,15682.0,38.1451,38.1534,38.1121,38.1451,15682.0
2015-07-02 14:10:00,46.25,46.26,46.24,46.26,14780.0,38.1369,38.1451,38.1286,38.1451,14780.0
2015-07-02 14:20:00,46.26,46.26,46.25,46.26,6805.0,38.1451,38.1451,38.1369,38.1451,6805.0
2015-07-02 14:30:00,46.26,46.31,46.25,46.29,33202.0,38.1451,38.1864,38.1369,38.1699,33202.0
2015-07-02 14:40:00,46.28,46.3,46.27,46.28,11376.0,38.1616,38.1781,38.1534,38.1616,11376.0
2015-07-02 14:50:00,46.27,46.3,46.25,46.29,26471.0,38.1534,38.1781,38.1369,38.1699,26471.0
2015-07-02 15:00:00,46.29,46.32,46.27,46.29,23303.0,38.1699,38.1946,38.1534,38.1699,23303.0
2015-07-02 15:10:00,46.28,46.31,46.28,46.3,17364.0,38.1616,38.1864,38.1616,38.1781,17364.0
2015-07-02 15:20:00,46.31,46.39,46.3,46.39,38889.0,38.1864,38.2523,38.1781,38.2523,38889.0
2015-07-02 15:30:00,46.39,46.39,46.31,46.33,28880.0,38.2523,38.2523,38.1864,38.2029,28880.0
2015-07-02 15:40:00,46.33,46.38,46.33,46.38,45740.0,38.2029,38.2441,38.2029,38.2441,45740.0
2015-07-02 15:50:00,46.37,46.4,46.34,46.34,87701.0,38.2358,38.2606,38.2111,38.2111,87701.0
2015-07-06 09:30:00,46.04,46.22,45.86,46.17,102809.0,37.9637,38.1121,37.8153,38.0709,102809.0
2015-07-06 09:40:00,46.15,46.23,46.15,46.23,5409.0,38.0544,38.1204,38.0544,38.1204,5409.0
2015-07-06 09:50:00,46.24,46.25,46.17,46.2,9460.0,38.1286,38.1369,38.0709,38.0957,9460.0
2015-07-06 10:00:00,46.18,46.24,46.17,46.24,14952.0,38.0792,38.1286,38.0709,38.1286,14952.0
2015-07-06 10:10:00,46.24,46.32,46.23,46.28,13385.0,38.1286,38.1946,38.1204,38.1616,13385.0
2015-07-06 10:20:00,46.29,46.33,46.29,46.31,16513.0,38.1699,38.2029,38.1699,38.1864,16513.0
2015-07-06 10:30:00,46.32,46.4,46.32,46.38,20310.0,38.1946,38.2606,38.1946,38.2441,20310.0
2015-07-06 10:40:00,46.37,46.47,46.35,46.42,26490.0,38.2358,38.3183,38.2193,38.2771,26490.0
2015-07-06 10:50:00,46.42,46.43,46.37,46.4,12595.0,38.2771,38.2853,38.2358,38.2606,12595.0
2015-07-06 11:00:00,46.41,46.43,46.36,46.37,14060.0,38.2688,38.2853,38.2276,38.2358,14060.0
2015-07-06 11:10:00,46.36,46.38,46.29,46.29,38924.0,38.2276,38.2441,38.1699,38.1699,38924.0
2015-07-06 11:20:00,46.28,46.3,46.25,46.27,9477.0,38.1616,38.1781,38.1369,38.1534,9477.0
2015-07-06 11:30:00,46.28,46.34,46.28,46.32,10969.0,38.1616,38.2111,38.1616,38.1946,10969.0
2015-07-06 11:40:00,46.31,46.38,46.31,46.38,21548.0,38.1864,38.2441,38.1864,38.2441,21548.0
2015-07-06 11:50:00,46.38,46.41,46.36,46.41,15714.0,38.2441,38.2688,38.2276,38.2688,15714.0
2015-07-06 12:00:00,46.41,46.44,46.4,46.41,10354.0,38.2688,38.2936,38.2606,38.2688,10354.0
2015-07-06 12:10:00,46.41,46.45,46.41,46.43,17952.0,38.2688,38.3018,38.2688,38.2853,17952.0
2015-07-06 12:20:00,46.42,46.45,46.42,46.43,9883.0,38.2771,38.3018,38.2771,38.2853,9883.0
2015-07-06 12:30:00,46.43,46.43,46.37,46.37,11441.0,38.2853,38.2853,38.2358,38.2358,11441.0
2015-07-06 12:40:00,46.37,46.39,46.36,46.39,12406.0,38.2358,38.2523,38.2276,38.2523,12406.0
2015-07-06 12:50:00,46.38,46.39,46.36,46.38,12151.0,38.2441,38.2523,38.2276,38.2441,12151.0
2015-07-06 13:00:00,46.38,46.43,46.37,46.42,11179.0,38.2441,38.2853,38.2358,38.2771,11179.0
2015-07-06 13:10:00,46.41,46.42,46.36,46.37,17062.0,38.2688,38.2771,38.2276,38.2358,17062.0
2015-07-06 13:20:00,46.37,46.38,46.35,46.38,19295.0,38.2358,38.2441,38.2193,38.2441,19295.0
2015-07-06 13:30:00,46.37,46.38,46.34,46.34,11895.0,38.2358,38.2441,38.2111,38.2111,11895.0
2015-07-06 13:40:00,46.34,46.35,46.28,46.3,18685.0,38.2111,38.2193,38.1616,38.1781,18685.0
2015-07-06 13:50:00,46.3,46.32,46.29,46.32,17972.0,38.1781,38.1946,38.1699,38.1946,17972.0
2015-07-06 14:00:00,46.32,46.38,46.31,46.37,27892.0,38.1946,38.2441,38.1864,38.2358,27892.0
2015-07-06 14:10:00,46.36,46.43,46.35,46.41,22199.0,38.2276,38.2853,38.2193,38.2688,22199.0
2015-07-06 14:20:00,46.4,46.4,46.35,46.37,39083.0,38.2606,38.2606,38.2193,38.2358,39083.0
2015-07-06 14:30:00,46.37,46.4,46.36,46.4,21566.0,38.2358,38.2606,38.2276,38.2606,21566.0
2015-07-06 14:40:00,46.4,46.41,46.35,46.41,35942.0,38.2606,38.2688,38.2193,38.2688,35942.0
2015-07-06 14:50:00,46.4,46.43,46.37,46.39,22338.0,38.2606,38.2853,38.2358,38.2523,22338.0
2015-07-06 15:00:00,46.38,46.4,46.37,46.38,19086.0,38.2441,38.2606,38.2358,38.2441,19086.0
2015-07-06 15:10:00,46.38,46.42,46.37,46.39,36103.0,38.2441,38.2771,38.2358,38.2523,36103.0
2015-07-06 15:20:00,46.39,46.43,46.38,46.4,29055.0,38.2523,38.2853,38.2441,38.2606,29055.0
2015-07-06 15:30:00,46.41,46.49,46.4,46.46,42552.0,38.2688,38.3348,38.2606,38.31,42552.0
2015-07-06 15:40:00,46.46,46.5,46.42,46.5,47201.0,38.31,38.343,38.2771,38.343,47201.0
2015-07-06 15:50:00,46.5,46.54,46.48,46.52,142734.0,38.343,38.376,38.3265,38.3595,142734.0
2015-07-07 09:30:00,46.53,46.67,46.43,46.66,47808.0,38.3678,38.4832,38.2853,38.475,47808.0
2015-07-07 09:40:00,46.63,46.65,46.58,46.61,20117.0,38.4502,38.4667,38.409,38.4337,20117.0
2015-07-07 09:50:00,46.61,46.66,46.49,46.57,20382.0,38.4337,38.475,38.3348,38.4008,20382.0
2015-07-07 10:00:00,46.57,46.57,46.47,46.52,35663.0,38.4008,38.4008,38.3183,38.3595,35663.0
2015-07-07 10:10:00,46.51,46.57,46.51,46.55,14892.0,38.3513,38.4008,38.3513,38.3843,14892.0
2015-07-07 10:20:00,46.55,46.56,46.48,46.5,25172.0,38.3843,38.3925,38.3265,38.343,25172.0
2015-07-07 10:30:00,46.5,46.53,46.46,46.47,37984.0,38.343,38.3678,38.31,38.3183,37984.0
2015-07-07 10:40:00,46.48,46.5,46.41,46.48,21753.0,38.3265,38.343,38.2688,38.3265,21753.0
2015-07-07 10:50:00,46.47,46.55,46.47,46.5,21207.0,38.3183,38.3843,38.3183,38.343,21207.0
2015-07-07 11:00:00,46.49,46.51,46.45,46.47,18210.0,38.3348,38.3513,38.3018,38.3183,18210.0
2015-07-07 11:10:00,46.47,46.58,46.47,46.53,52458.0,38.3183,38.409,38.3183,38.3678,52458.0
2015-07-07 11:20:00,46.53,46.56,46.5,46.53,64630.0,38.3678,38.3925,38.343,38.3678,64630.0
2015-07-07 11:30:00,46.52,46.58,46.49,46.57,58095.0,38.3595,38.409,38.3348,38.4008,58095.0
2015-07-07 11:40:00,46.57,46.65,46.56,46.59,26363.0,38.4008,38.4667,38.3925,38.4172,26363.0
2015-07-07 11:50:00,46.58,46.7,46.53,46.66,28156.0,38.409,38.5079,38.3678,38.475,28156.0
2015-07-07 12:00:00,46.65,46.68,46.61,46.64,17683.0,38.4667,38.4915,38.4337,38.4585,17683.0
2015-07-07 12:10:00,46.65,46.65,46.61,46.63,15066.0,38.4667,38.4667,38.4337,38.4502,15066.0
2015-07-07 12:20:00,46.63,46.64,46.61,46.62,17789.0,38.4502,38.4585,38.4337,38.442,17789.0
2015-07-07 12:30:00,46.62,46.66,46.59,46.65,21439.0,38.442,38.475,38.4172,38.4667,21439.0
2015-07-07 12:40:00,46.65,46.7,46.63,46.64,23512.0,38.4667,38.5079,38.4502,38.4585,23512.0
2015-07-07 12:50:00,46.62,46.69,46.61,46.66,22409.0,38.442,38.4997,38.4337,38.475,22409.0
2015-07-07 13:00:00,46.66,46.68,46.58,46.62,18428.0,38.475,38.4915,38.409,38.442,18428.0
2015-07-07 13:10:00,46.63,46.74,46.61,46.73,66779.0,38.4502,38.5409,38.4337,38.5327,66779.0
2015-07-07 13:20:00,46.73,46.74,46.69,46.73,40994.0,38.5327,38.5409,38.4997,38.5327,40994.0
2015-07-07 13:30:00,46.73,46.75,46.71,46.73,31444.0,38.5327,38.5492,38.5162,38.5327,31444.0
2015-07-07 13:40:00,46.74,46.8,46.74,46.77,27491.0,38.5409,38.5904,38.5409,38.5657,27491.0
2015-07-07 13:50:00,46.77,46.78,46.74,46.75,31929.0,38.5657,38.5739,38.5409,38.5492,31929.0
2015-07-07 14:00:00,46.76,46.78,46.75,46.76,18912.0,38.5574,38.5739,38.5492,38.5574,18912.0
2015-07-07 14:10:00,46.75,46.77,46.71,46.72,43671.0,38.5492,38.5657,38.5162,38.5244,43671.0
2015-07-07 14:20:00,46.72,46.79,46.71,46.79,48073.0,38.5244,38.5822,38.5162,38.5822,48073.0
2015-07-07 14:30:00,46.79,46.86,46.79,46.83,45001.0,38.5822,38.6399,38.5822,38.6151,45001.0
2015-07-07 14:40:00,46.82,47.0,46.82,46.95,74125.0,38.6069,38.7553,38.6069,38.7141,74125.0
2015-07-07 14:50:00,46.95,47.08,46.93,47.05,44186.0,38.7141,38.8213,38.6976,38.7966,44186.0
2015-07-07 15:00:00,47.05,47.07,46.98,47.0,32658.0,38.7966,38.813,38.7388,38.7553,32658.0
2015-07-07 15:10:00,47.01,47.02,46.96,47.0,53620.0,38.7636,38.7718,38.7223,38.7553,53620.0
2015-07-07 15:20:00,47.0,47.1,46.99,47.04,69701.0,38.7553,38.8378,38.7471,38.7883,69701.0
2015-07-07 15:30:00,47.05,47.09,47.03,47.03,56173.0,38.7966,38.8295,38.7801,38.7801,56173.0
2015-07-07 15:40:00,47.03,47.04,47.01,47.02,68749.0,38.7801,38.7883,38.7636,38.7718,68749.0
2015-07-07 15:50:00,47.02,47.11,47.0,47.03,232701.0,38.7718,38.846,38.7553,38.7801,232701.0
2015-07-08 09:30:00,46.66,46.93,46.6,46.79,35137.0,38.475,38.6976,38.4255,38.5822,35137.0
2015-07-08 09:40:00,46.79,46.87,46.71,46.74,23352.0,38.5822,38.6481,38.5162,38.5409,23352.0
2015-07-08 09:50:00,46.72,46.85,46.71,46.84,17206.0,38.5244,38.6316,38.5162,38.6234,17206.0
2015-07-08 10:00:00,46.84,46.91,46.83,46.87,44825.0,38.6234,38.6811,38.6151,38.6481,44825.0
2015-07-08 10:10:00,46.88,46.91,46.82,46.89,35145.0,38.6564,38.6811,38.6069,38.6646,35145.0
2015-07-08 10:20:00,46.89,46.97,46.88,46.9,34506.0,38.6646,38.7306,38.6564,38.6729,34506.0
2015-07-08 10:30:00,46.9,46.96,46.85,46.96,34660.0,38.6729,38.7223,38.6316,38.7223,34660.0
2015-07-08 10:40:00,46.96,46.98,46.91,46.94,17773.0,38.7223,38.7388,38.6811,38.7058,17773.0
2015-07-08 10:50:00,46.94,47.02,46.94,47.0,33707.0,38.7058,38.7718,38.7058,38.7553,33707.0
2015-07-08 11:00:00,46.99,46.99,46.87,46.88,24340.0,38.7471,38.7471,38.6481,38.6564,24340.0
2015-07-08 11:10:00,46.88,46.92,46.85,46.9,29065.0,38.6564,38.6894,38.6316,38.6729,29065.0
2015-07-08 11:20:00,46.91,46.93,46.87,46.91,30701.0,38.6811,38.6976,38.6481,38.6811,30701.0
2015-07-08 11:30:00,46.91,46.93,46.89,46.9,22962.0,38.6811,38.6976,38.6646,38.6729,22962.0
2015-07-08 11:40:00,46.89,46.91,46.85,46.9,65250.0,38.6646,38.6811,38.6316,38.6729,65250.0
2015-07-08 11:50:00,46.9,46.9,46.86,46.88,37622.0,38.6729,38.6729,38.6399,38.6564,37622.0
2015-07-08 12:00:00,46.88,46.93,46.86,46.9,28462.0,38.6564,38.6976,38.6399,38.6729,28462.0
2015-07-08 12:10:00,46.9,46.94,46.87,46.94,30660.0,38.6729,38.7058,38.6481,38.7058,30660.0
2015-07-08 12:20:00,46.94,46.99,46.92,46.96,17222.0,38.7058,38.7471,38.6894,38.7223,17222.0
2015-07-08 12:30:00,46.95,46.98,46.93,46.96,31690.0,38.7141,38.7388,38.6976,38.7223,31690.0
2015-07-08 12:40:00,46.96,46.98,46.94,46.96,15985.0,38.7223,38.7388,38.7058,38.7223,15985.0
2015-07-08 12:50:00,46.97,47.05,46.96,47.04,15408.0,38.7306,38.7966,38.7223,38.7883,15408.0
2015-07-08 13:00:00,47.04,47.05,46.94,47.01,23846.0,38.7883,38.7966,38.7058,38.7636,23846.0
2015-07-08 13:10:00,47.02,47.13,47.01,47.08,47471.0,38.7718,38.8625,38.7636,38.8213,47471.0
2015-07-08 13:20:00,47.07,47.12,47.04,47.11,26801.0,38.813,38.8543,38.7883,38.846,26801.0
2015-07-08 13:30:00,47.11,47.11,47.03,47.04,17302.0,38.846,38.846,38.7801,38.7883,17302.0
2015-07-08 13:40:00,47.05,47.08,47.03,47.08,15110.0,38.7966,38.8213,38.7801,38.8213,15110.0
2015-07-08 13:50:00,47.09,47.15,47.04,47.12,37583.0,38.8295,38.879,38.7883,38.8543,37583.0
2015-07-08 14:00:00,47.1,47.13,47.06,47.09,67007.0,38.8378,38.8625,38.8048,38.8295,67007.0
2015-07-08 14:10:00,47.09,47.21,47.09,47.2,62848.0,38.8295,38.9285,38.8295,38.9202,62848.0
2015-07-08 14:20:00,47.21,47.26,47.13,47.14,67650.0,38.9285,38.9697,38.8625,38.8708,67650.0
2015-07-08 14:30:00,47.14,47.14,47.07,47.08,32918.0,38.8708,38.8708,38.813,38.8213,32918.0
2015-07-08 14:40:00,47.08,47.09,47.0,47.02,85908.0,38.8213,38.8295,38.7553,38.7718,85908.0
2015-07-08 14:50:00,47.02,47.06,46.94,46.94,50632.0,38.7718,38.8048,38.7058,38.7058,50632.0
2015-07-08 15:00:00,46.94,47.05,46.94,47.01,47154.0,38.7058,38.7966,38.7058,38.7636,47154.0
2015-07-08 15:10:00,47.01,47.03,46.97,46.97,40873.0,38.7636,38.7801,38.7306,38.7306,40873.0
2015-07-08 15:20:00,46.98,46.98,46.85,46.85,61178.0,38.7388,38.7388,38.6316,38.6316,61178.0
2015-07-08 15:30:00,46.85,46.93,46.84,46.86,48151.0,38.6316,38.6976,38.6234,38.6399,48151.0
2015-07-08 15:40:00,46.86,46.91,46.81,46.87,76238.0,38.6399,38.6811,38.5987,38.6481,76238.0
2015-07-08 15:50:00,46.86,46.87,46.79,46.79,132134.0,38.6399,38.6481,38.5822,38.5822,132134.0
2015-07-09 09:30:00,47.17,47.22,47.1,47.18,38222.0,38.8955,38.9367,38.8378,38.9037,38222.0
2015-07-09 09:40:00,47.16,47.26,47.12,47.25,30872.0,38.8873,38.9697,38.8543,38.9615,30872.0
2015-07-09 09:50:00,47.22,47.3,47.18,47.29,42092.0,38.9367,39.0027,38.9037,38.9945,42092.0
2015-07-09 10:00:00,47.28,47.29,47.2,47.23,56526.0,38.9862,38.9945,38.9202,38.945,56526.0
2015-07-09 10:10:00,47.23,47.27,47.19,47.2,44051.0,38.945,38.978,38.912,38.9202,44051.0
2015-07-09 10:20:00,47.2,47.23,47.17,47.17,30643.0,38.9202,38.945,38.8955,38.8955,30643.0
2015-07-09 10:30:00,47.17,47.2,47.15,47.15,20929.0,38.8955,38.9202,38.879,38.879,20929.0
2015-07-09 10:40:00,47.15,47.25,47.15,47.22,30458.0,38.879,38.9615,38.879,38.9367,30458.0
2015-07-09 10:50:00,47.23,47.26,47.19,47.26,31913.0,38.945,38.9697,38.912,38.9697,31913.0
2015-07-09 11:00:00,47.26,47.31,47.21,47.31,23522.0,38.9697,39.0109,38.9285,39.0109,23522.0
2015-07-09 11:10:00,47.32,47.34,47.29,47.32,42558.0,39.0192,39.0357,38.9945,39.0192,42558.0
2015-07-09 11:20:00,47.32,47.33,47.27,47.27,34589.0,39.0192,39.0274,38.978,38.978,34589.0
2015-07-09 11:30:00,47.27,47.3,47.23,47.24,24728.0,38.978,39.0027,38.945,38.9532,24728.0
2015-07-09 11:40:00,47.24,47.32,47.24,47.3,33567.0,38.9532,39.0192,38.9532,39.0027,33567.0
2015-07-09 11:50:00,47.3,47.32,47.26,47.26,41312.0,39.0027,39.0192,38.9697,38.9697,41312.0
2015-07-09 12:00:00,47.27,47.29,47.23,47.25,32774.0,38.978,38.9945,38.945,38.9615,32774.0
2015-07-09 12:10:00,47.26,47.27,47.23,47.26,21128.0,38.9697,38.978,38.945,38.9697,21128.0
2015-07-09 12:20:00,47.26,47.31,47.26,47.29,50047.0,38.9697,39.0109,38.9697,38.9945,50047.0
2015-07-09 12:30:00,47.29,47.3,47.27,47.27,24910.0,38.9945,39.0027,38.978,38.978,24910.0
2015-07-09 12:40:00,47.27,47.28,47.22,47.22,27799.0,38.978,38.9862,38.9367,38.9367,27799.0
2015-07-09 12:50:00,47.22,47.27,47.21,47.26,30982.0,38.9367,38.978,38.9285,38.9697,30982.0
2015-07-09 13:00:00,47.25,47.27,47.17,47.18,22803.0,38.9615,38.978,38.8955,38.9037,22803.0
2015-07-09 13:10:00,47.18,47.19,47.1,47.11,22535.0,38.9037,38.912,38.8378,38.846,22535.0
2015-07-09 13:20:00,47.11,47.16,47.09,47.11,38366.0,38.846,38.8873,38.8295,38.846,38366.0
2015-07-09 13:30:00,47.12,47.17,47.11,47.17,17341.0,38.8543,38.8955,38.846,38.8955,17341.0
2015-07-09 13:40:00,47.18,47.18,47.11,47.15,18735.0,38.9037,38.9037,38.846,38.879,18735.0
2015-07-09 13:50:00,47.16,47.16,47.09,47.12,27812.0,38.8873,38.8873,38.8295,38.8543,27812.0
2015-07-09 14:00:00,47.13,47.13,47.09,47.11,18236.0,38.8625,38.8625,38.8295,38.846,18236.0
2015-07-09 14:10:00,47.1,47.17,47.08,47.11,105726.0,38.8378,38.8955,38.8213,38.846,105726.0
2015-07-09 14:20:00,47.1,47.12,47.07,47.11,57334.0,38.8378,38.8543,38.813,38.846,57334.0
2015-07-09 14:30:00,47.11,47.15,47.09,47.12,66749.0,38.846,38.879,38.8295,38.8543,66749.0
2015-07-09 14:40:00,47.13,47.2,47.12,47.17,66943.0,38.8625,38.9202,38.8543,38.8955,66943.0
2015-07-09 14:50:00,47.18,47.34,47.18,47.31,78838.0,38.9037,39.0357,38.9037,39.0109,78838.0
2015-07-09 15:00:00,47.31,47.32,47.28,47.31,44093.0,39.0109,39.0192,38.9862,39.0109,44093.0
2015-07-09 15:10:00,47.31,47.31,47.25,47.27,45974.0,39.0109,39.0109,38.9615,38.978,45974.0
2015-07-09 15:20:00,47.27,47.28,47.21,47.21,59842.0,38.978,38.9862,38.9285,38.9285,59842.0
2015-07-09 15:30:00,47.21,47.25,47.2,47.24,85623.0,38.9285,38.9615,38.9202,38.9532,85623.0
2015-07-09 15:40:00,47.24,47.28,47.2,47.25,87852.0,38.9532,38.9862,38.9202,38.9615,87852.0
2015-07-09 15:50:00,47.26,47.28,47.15,47.15,218066.0,38.9697,38.9862,38.879,38.879,218066.0
2015-07-10 09:30:00,47.56,47.58,47.31,47.51,54540.0,39.2171,39.2336,39.0109,39.1759,54540.0
2015-07-10 09:40:00,47.51,47.51,47.37,47.4,33776.0,39.1759,39.1759,39.0604,39.0852,33776.0
2015-07-10 09:50:00,47.4,47.44,47.39,47.41,51945.0,39.0852,39.1181,39.0769,39.0934,51945.0
2015-07-10 10:00:00,47.41,47.48,47.41,47.43,31301.0,39.0934,39.1511,39.0934,39.1099,31301.0
2015-07-10 10:10:00,47.43,47.46,47.4,47.44,26694.0,39.1099,39.1346,39.0852,39.1181,26694.0
2015-07-10 10:20:00,47.44,47.54,47.43,47.54,42184.0,39.1181,39.2006,39.1099,39.2006,42184.0
2015-07-10 10:30:00,47.55,47.57,47.53,47.55,33604.0,39.2088,39.2253,39.1924,39.2088,33604.0
2015-07-10 10:40:00,47.55,47.55,47.5,47.51,23339.0,39.2088,39.2088,39.1676,39.1759,23339.0
2015-07-10 10:50:00,47.5,47.59,47.5,47.59,58906.0,39.1676,39.2418,39.1676,39.2418,58906.0
2015-07-10 11:00:00,47.58,47.64,47.58,47.61,37724.0,39.2336,39.2831,39.2336,39.2583,37724.0
2015-07-10 11:10:00,47.62,47.65,47.6,47.65,60934.0,39.2666,39.2913,39.2501,39.2913,60934.0
2015-07-10 11:20:00,47.65,47.76,47.65,47.76,39452.0,39.2913,39.382,39.2913,39.382,39452.0
2015-07-10 11:30:00,47.76,47.8,47.75,47.77,45452.0,39.382,39.415,39.3738,39.3903,45452.0
2015-07-10 11:40:00,47.78,47.89,47.77,47.88,38665.0,39.3985,39.4892,39.3903,39.481,38665.0
2015-07-10 11:50:00,47.88,47.88,47.81,47.81,30018.0,39.481,39.481,39.4232,39.4232,30018.0
2015-07-10 12:00:00,47.81,47.85,47.81,47.85,16494.0,39.4232,39.4562,39.4232,39.4562,16494.0
2015-07-10 12:10:00,47.85,47.86,47.84,47.85,22046.0,39.4562,39.4645,39.448,39.4562,22046.0
2015-07-10 12:20:00,47.86,47.87,47.83,47.84,31438.0,39.4645,39.4727,39.4397,39.448,31438.0
2015-07-10 12:30:00,47.84,47.84,47.77,47.78,24295.0,39.448,39.448,39.3903,39.3985,24295.0
2015-07-10 12:40:00,47.77,47.8,47.74,47.79,27537.0,39.3903,39.415,39.3655,39.4067,27537.0
2015-07-10 12:50:00,47.79,47.82,47.79,47.79,29960.0,39.4067,39.4315,39.4067,39.4067,29960.0
2015-07-10 13:00:00,47.79,47.81,47.78,47.78,27034.0,39.4067,39.4232,39.3985,39.3985,27034.0
2015-07-10 13:10:00,47.77,47.78,47.72,47.73,29245.0,39.3903,39.3985,39.349,39.3573,29245.0
2015-07-10 13:20:00,47.73,47.74,47.71,47.72,27434.0,39.3573,39.3655,39.3408,39.349,27434.0
2015-07-10 13:30:00,47.71,47.78,47.71,47.78,18095.0,39.3408,39.3985,39.3408,39.3985,18095.0
2015-07-10 13:40:00,47.78,47.78,47.72,47.72,29303.0,39.3985,39.3985,39.349,39.349,29303.0
2015-07-10 13:50:00,47.72,47.74,47.72,47.73,14302.0,39.349,39.3655,39.349,39.3573,14302.0
2015-07-10 14:00:00,47.73,47.78,47.72,47.77,32913.0,39.3573,39.3985,39.349,39.3903,32913.0
2015-07-10 14:10:00,47.77,47.8,47.74,47.79,28389.0,39.3903,39.415,39.3655,39.4067,28389.0
2015-07-10 14:20:00,47.79,47.81,47.79,47.8,26782.0,39.4067,39.4232,39.4067,39.415,26782.0
2015-07-10 14:30:00,47.8,47.84,47.8,47.83,24299.0,39.415,39.448,39.415,39.4397,24299.0
2015-07-10 14:40:00,47.83,47.86,47.83,47.84,36010.0,39.4397,39.4645,39.4397,39.448,36010.0
2015-07-10 14:50:00,47.85,47.87,47.84,47.85,34773.0,39.4562,39.4727,39.448,39.4562,34773.0
2015-07-10 15:00:00,47.85,47.86,47.82,47.82,29387.0,39.4562,39.4645,39.4315,39.4315,29387.0
2015-07-10 15:10:00,47.82,47.88,47.82,47.87,61712.0,39.4315,39.481,39.4315,39.4727,61712.0
2015-07-10 15:20:00,47.87,47.88,47.78,47.79,54314.0,39.4727,39.481,39.3985,39.4067,54314.0
2015-07-10 15:30:00,47.79,47.79,47.75,47.75,44868.0,39.4067,39.4067,39.3738,39.3738,44868.0
2015-07-10 15:40:00,47.75,47.79,47.74,47.77,86005.0,39.3738,39.4067,39.3655,39.3903,86005.0
2015-07-10 15:50:00,47.77,47.81,47.73,47.73,206956.0,39.3903,39.4232,39.3573,39.3573,206956.0
2015-07-13 09:30:00,48.14,48.17,47.83,47.97,69085.0,39.6953,39.7201,39.4397,39.5552,69085.0
2015-07-13 09:40:00,47.98,47.98,47.89,47.95,35458.0,39.5634,39.5634,39.4892,39.5387,35458.0
2015-07-13 09:50:00,47.96,47.96,47.84,47.9,26395.0,39.5469,39.5469,39.448,39.4974,26395.0
2015-07-13 10:00:00,47.9,47.96,47.89,47.95,23361.0,39.4974,39.5469,39.4892,39.5387,23361.0
2015-07-13 10:10:00,47.95,47.99,47.93,47.98,19890.0,39.5387,39.5717,39.5222,39.5634,19890.0
2015-07-13 10:20:00,47.98,47.99,47.89,47.93,34591.0,39.5634,39.5717,39.4892,39.5222,34591.0
2015-07-13 10:30:00,47.93,48.0,47.89,47.98,79306.0,39.5222,39.5799,39.4892,39.5634,79306.0
2015-07-13 10:40:00,47.98,47.99,47.92,47.96,49016.0,39.5634,39.5717,39.5139,39.5469,49016.0
2015-07-13 10:50:00,47.96,47.98,47.94,47.98,24321.0,39.5469,39.5634,39.5304,39.5634,24321.0
2015-07-13 11:00:00,47.97,48.08,47.96,48.08,33300.0,39.5552,39.6459,39.5469,39.6459,33300.0
2015-07-13 11:10:00,48.08,48.08,48.03,48.04,80859.0,39.6459,39.6459,39.6046,39.6129,80859.0
2015-07-13 11:20:00,48.04,48.04,48.01,48.03,40744.0,39.6129,39.6129,39.5882,39.6046,40744.0
2015-07-13 11:30:00,48.03,48.05,48.01,48.03,27321.0,39.6046,39.6211,39.5882,39.6046,27321.0
2015-07-13 11:40:00,48.03,48.03,47.98,47.98,54847.0,39.6046,39.6046,39.5634,39.5634,54847.0
2015-07-13 11:50:00,47.99,48.03,47.98,48.0,24246.0,39.5717,39.6046,39.5634,39.5799,24246.0
2015-07-13 12:00:00,48.0,48.0,47.98,47.99,26820.0,39.5799,39.5799,39.5634,39.5717,26820.0
2015-07-13 12:10:00,47.98,48.0,47.91,47.93,39252.0,39.5634,39.5799,39.5057,39.5222,39252.0
2015-07-13 12:20:00,47.93,47.95,47.9,47.94,35236.0,39.5222,39.5387,39.4974,39.5304,35236.0
2015-07-13 12:30:00,47.94,47.96,47.93,47.94,20380.0,39.5304,39.5469,39.5222,39.5304,20380.0
2015-07-13 12:40:00,47.95,47.95,47.93,47.94,22030.0,39.5387,39.5387,39.5222,39.5304,22030.0
2015-07-13 12:50:00,47.94,47.98,47.94,47.96,21107.0,39.5304,39.5634,39.5304,39.5469,21107.0
2015-07-13 13:00:00,47.96,48.01,47.96,47.99,28152.0,39.5469,39.5882,39.5469,39.5717,28152.0
2015-07-13 13:10:00,47.98,47.99,47.94,47.96,44026.0,39.5634,39.5717,39.5304,39.5469,44026.0
2015-07-13 13:20:00,47.96,47.97,47.92,47.94,29306.0,39.5469,39.5552,39.5139,39.5304,29306.0
2015-07-13 13:30:00,47.93,47.94,47.89,47.9,39150.0,39.5222,39.5304,39.4892,39.4974,39150.0
2015-07-13 13:40:00,47.89,47.9,47.82,47.82,45502.0,39.4892,39.4974,39.4315,39.4315,45502.0
2015-07-13 13:50:00,47.82,47.88,47.78,47.87,85932.0,39.4315,39.481,39.3985,39.4727,85932.0
2015-07-13 14:00:00,47.88,47.92,47.87,47.91,74806.0,39.481,39.5139,39.4727,39.5057,74806.0
2015-07-13 14:10:00,47.91,47.92,47.88,47.9,70952.0,39.5057,39.5139,39.481,39.4974,70952.0
2015-07-13 14:20:00,47.9,47.91,47.88,47.91,38199.0,39.4974,39.5057,39.481,39.5057,38199.0
2015-07-13 14:30:00,47.9,47.94,47.89,47.94,36159.0,39.4974,39.5304,39.4892,39.5304,36159.0
2015-07-13 14:40:00,47.94,47.98,47.93,47.98,68383.0,39.5304,39.5634,39.5222,39.5634,68383.0
2015-07-13 14:50:00,47.98,47.98,47.92,47.98,51308.0,39.5634,39.5634,39.5139,39.5634,51308.0
2015-07-13 15:00:00,47.98,48.0,47.94,47.95,38227.0,39.5634,39.5799,39.5304,39.5387,38227.0
2015-07-13 15:10:00,47.94,47.96,47.9,47.91,41695.0,39.5304,39.5469,39.4974,39.5057,41695.0
2015-07-13 15:20:00,47.9,47.92,47.88,47.9,60784.0,39.4974,39.5139,39.481,39.4974,60784.0
2015-07-13 15:30:00,47.91,47.97,47.91,47.96,59654.0,39.5057,39.5552,39.5057,39.5469,59654.0
2015-07-13 15:40:00,47.96,47.97,47.93,47.96,64944.0,39.5469,39.5552,39.5222,39.5469,64944.0
2015-07-13 15:50:00,47.96,47.97,47.92,47.94,147921.0,39.5469,39.5552,39.5139,39.5304,147921.0
2015-07-14 09:30:00,47.86,48.1,47.83,48.06,38281.0,39.4645,39.6624,39.4397,39.6294,38281.0
2015-07-14 09:40:00,48.08,48.12,48.04,48.1,21155.0,39.6459,39.6789,39.6129,39.6624,21155.0
2015-07-14 09:50:00,48.11,48.12,48.08,48.11,42620.0,39.6706,39.6789,39.6459,39.6706,42620.0
2015-07-14 10:00:00,48.11,48.16,48.1,48.13,27775.0,39.6706,39.7118,39.6624,39.6871,27775.0
2015-07-14 10:10:00,48.12,48.17,48.1,48.1,21497.0,39.6789,39.7201,39.6624,39.6624,21497.0
2015-07-14 10:20:00,48.1,48.23,48.1,48.22,64220.0,39.6624,39.7696,39.6624,39.7613,64220.0
2015-07-14 10:30:00,48.22,48.32,48.21,48.29,80499.0,39.7613,39.8438,39.7531,39.819,80499.0
2015-07-14 10:40:00,48.28,48.29,48.22,48.26,41400.0,39.8108,39.819,39.7613,39.7943,41400.0
2015-07-14 10:50:00,48.25,48.26,48.23,48.25,21046.0,39.786,39.7943,39.7696,39.786,21046.0
2015-07-14 11:00:00,48.25,48.34,48.25,48.32,17726.0,39.786,39.8603,39.786,39.8438,17726.0
2015-07-14 11:10:00,48.33,48.33,48.25,48.27,89371.0,39.852,39.852,39.786,39.8025,89371.0
2015-07-14 11:20:00,48.28,48.28,48.24,48.26,20130.0,39.8108,39.8108,39.7778,39.7943,20130.0
2015-07-14 11:30:00,48.26,48.34,48.25,48.34,28422.0,39.7943,39.8603,39.786,39.8603,28422.0
2015-07-14 11:40:00,48.34,48.34,48.33,48.33,18305.0,39.8603,39.8603,39.852,39.852,18305.0
2015-07-14 11:50:00,48.33,48.34,48.32,48.33,14683.0,39.852,39.8603,39.8438,39.852,14683.0
2015-07-14 12:00:00,48.33,48.34,48.32,48.34,19379.0,39.852,39.8603,39.8438,39.8603,19379.0
2015-07-14 12:10:00,48.34,48.4,48.34,48.37,53070.0,39.8603,39.9097,39.8603,39.885,53070.0
2015-07-14 12:20:00,48.36,48.37,48.33,48.33,30086.0,39.8768,39.885,39.852,39.852,30086.0
2015-07-14 12:30:00,48.34,48.35,48.3,48.32,15265.0,39.8603,39.8685,39.8273,39.8438,15265.0
2015-07-14 12:40:00,48.31,48.32,48.24,48.24,16293.0,39.8355,39.8438,39.7778,39.7778,16293.0
2015-07-14 12:50:00,48.25,48.27,48.24,48.26,27362.0,39.786,39.8025,39.7778,39.7943,27362.0
2015-07-14 13:00:00,48.27,48.29,48.26,48.29,33524.0,39.8025,39.819,39.7943,39.819,33524.0
2015-07-14 13:10:00,48.29,48.34,48.28,48.32,23898.0,39.819,39.8603,39.8108,39.8438,23898.0
2015-07-14 13:20:00,48.33,48.33,48.32,48.32,9655.0,39.852,39.852,39.8438,39.8438,9655.0
2015-07-14 13:30:00,48.33,48.34,48.32,48.34,41038.0,39.852,39.8603,39.8438,39.8603,41038.0
2015-07-14 13:40:00,48.34,48.37,48.33,48.37,20174.0,39.8603,39.885,39.852,39.885,20174.0
2015-07-14 13:50:00,48.37,48.39,48.36,48.38,41469.0,39.885,39.9015,39.8768,39.8932,41469.0
2015-07-14 14:00:00,48.37,48.45,48.37,48.45,55921.0,39.885,39.951,39.885,39.951,55921.0
2015-07-14 14:10:00,48.45,48.51,48.44,48.5,48130.0,39.951,40.0004,39.9427,39.9922,48130.0
2015-07-14 14:20:00,48.5,48.52,48.48,48.5,68166.0,39.9922,40.0087,39.9757,39.9922,68166.0
2015-07-14 14:30:00,48.51,48.53,48.49,48.53,66705.0,40.0004,40.0169,39.9839,40.0169,66705.0
2015-07-14 14:40:00,48.53,48.58,48.53,48.55,69965.0,40.0169,40.0582,40.0169,40.0334,69965.0
2015-07-14 14:50:00,48.55,48.62,48.55,48.59,48410.0,40.0334,40.0911,40.0334,40.0664,48410.0
2015-07-14 15:00:00,48.6,48.6,48.53,48.54,49838.0,40.0747,40.0747,40.0169,40.0252,49838.0
2015-07-14 15:10:00,48.54,48.57,48.5,48.51,51371.0,40.0252,40.0499,39.9922,40.0004,51371.0
2015-07-14 15:20:00,48.51,48.51,48.5,48.51,43444.0,40.0004,40.0004,39.9922,40.0004,43444.0
2015-07-14 15:30:00,48.51,48.51,48.5,48.51,57053.0,40.0004,40.0004,39.9922,40.0004,57053.0
2015-07-14 15:40:00,48.51,48.64,48.5,48.63,174721.0,40.0004,40.1076,39.9922,40.0994,174721.0
2015-07-14 15:50:00,48.62,48.67,48.59,48.6,368208.0,40.0911,40.1324,40.0664,40.0747,368208.0
2015-07-15 09:30:00,48.63,48.74,48.45,48.65,57597.0,40.0994,40.1901,39.951,40.1159,57597.0
2015-07-15 09:40:00,48.66,48.67,48.42,48.46,39999.0,40.1241,40.1324,39.9262,39.9592,39999.0
2015-07-15 09:50:00,48.45,48.49,48.4,48.45,27645.0,39.951,39.9839,39.9097,39.951,27645.0
2015-07-15 10:00:00,48.44,48.5,48.37,48.5,18411.0,39.9427,39.9922,39.885,39.9922,18411.0
2015-07-15 10:10:00,48.49,48.59,48.48,48.55,32441.0,39.9839,40.0664,39.9757,40.0334,32441.0
2015-07-15 10:20:00,48.56,48.57,48.51,48.55,15821.0,40.0417,40.0499,40.0004,40.0334,15821.0
2015-07-15 10:30:00,48.56,48.58,48.53,48.57,18536.0,40.0417,40.0582,40.0169,40.0499,18536.0
2015-07-15 10:40:00,48.57,48.58,48.55,48.55,10187.0,40.0499,40.0582,40.0334,40.0334,10187.0
2015-07-15 10:50:00,48.55,48.58,48.55,48.57,30758.0,40.0334,40.0582,40.0334,40.0499,30758.0
2015-07-15 11:00:00,48.57,48.64,48.56,48.63,22552.0,40.0499,40.1076,40.0417,40.0994,22552.0
2015-07-15 11:10:00,48.64,48.64,48.59,48.59,18858.0,40.1076,40.1076,40.0664,40.0664,18858.0
2015-07-15 11:20:00,48.59,48.61,48.54,48.56,23878.0,40.0664,40.0829,40.0252,40.0417,23878.0
2015-07-15 11:30:00,48.57,48.57,48.53,48.54,14301.0,40.0499,40.0499,40.0169,40.0252,14301.0
2015-07-15 11:40:00,48.55,48.55,48.48,48.48,20863.0,40.0334,40.0334,39.9757,39.9757,20863.0
2015-07-15 11:50:00,48.49,48.53,48.47,48.53,14214.0,39.9839,40.0169,39.9675,40.0169,14214.0
2015-07-15 12:00:00,48.53,48.54,48.5,48.51,19477.0,40.0169,40.0252,39.9922,40.0004,19477.0
2015-07-15 12:10:00,48.51,48.59,48.51,48.55,36746.0,40.0004,40.0664,40.0004,40.0334,36746.0
2015-07-15 12:20:00,48.56,48.57,48.53,48.56,16961.0,40.0417,40.0499,40.0169,40.0417,16961.0
2015-07-15 12:30:00,48.56,48.57,48.53,48.56,14960.0,40.0417,40.0499,40.0169,40.0417,14960.0
2015-07-15 12:40:00,48.56,48.6,48.56,48.6,11426.0,40.0417,40.0747,40.0417,40.0747,11426.0
2015-07-15 12:50:00,48.6,48.61,48.55,48.59,20206.0,40.0747,40.0829,40.0334,40.0664,20206.0
2015-07-15 13:00:00,48.6,48.6,48.56,48.59,13999.0,40.0747,40.0747,40.0417,40.0664,13999.0
2015-07-15 13:10:00,48.59,48.62,48.56,48.6,21010.0,40.0664,40.0911,40.0417,40.0747,21010.0
2015-07-15 13:20:00,48.6,48.6,48.56,48.58,15936.0,40.0747,40.0747,40.0417,40.0582,15936.0
2015-07-15 13:30:00,48.57,48.59,48.57,48.59,18005.0,40.0499,40.0664,40.0499,40.0664,18005.0
2015-07-15 13:40:00,48.59,48.59,48.47,48.48,73204.0,40.0664,40.0664,39.9675,39.9757,73204.0
2015-07-15 13:50:00,48.48,48.52,48.44,48.49,53226.0,39.9757,40.0087,39.9427,39.9839,53226.0
2015-07-15 14:00:00,48.48,48.51,48.44,48.45,40130.0,39.9757,40.0004,39.9427,39.951,40130.0
2015-07-15 14:10:00,48.46,48.49,48.45,48.48,18312.0,39.9592,39.9839,39.951,39.9757,18312.0
2015-07-15 14:20:00,48.48,48.49,48.46,48.46,19230.0,39.9757,39.9839,39.9592,39.9592,19230.0
2015-07-15 14:30:00,48.46,48.5,48.41,48.44,27245.0,39.9592,39.9922,39.918,39.9427,27245.0
2015-07-15 14:40:00,48.44,48.45,48.34,48.37,23726.0,39.9427,39.951,39.8603,39.885,23726.0
2015-07-15 14:50:00,48.37,48.42,48.33,48.42,21295.0,39.885,39.9262,39.852,39.9262,21295.0
2015-07-15 15:00:00,48.41,48.42,48.34,48.35,17991.0,39.918,39.9262,39.8603,39.8685,17991.0
2015-07-15 15:10:00,48.35,48.36,48.33,48.36,20662.0,39.8685,39.8768,39.852,39.8768,20662.0
2015-07-15 15:20:00,48.35,48.39,48.32,48.39,42438.0,39.8685,39.9015,39.8438,39.9015,42438.0
2015-07-15 15:30:00,48.39,48.43,48.37,48.39,66688.0,39.9015,39.9345,39.885,39.9015,66688.0
2015-07-15 15:40:00,48.39,48.4,48.34,48.36,65985.0,39.9015,39.9097,39.8603,39.8768,65985.0
2015-07-15 15:50:00,48.36,48.43,48.36,48.41,205252.0,39.8768,39.9345,39.8768,39.918,205252.0
2015-07-16 09:30:00,48.67,48.79,48.57,48.57,42361.0,40.1324,40.2313,40.0499,40.0499,42361.0
2015-07-16 09:40:00,48.55,48.71,48.55,48.68,27939.0,40.0334,40.1654,40.0334,40.1406,27939.0
2015-07-16 09:50:00,48.71,48.72,48.62,48.66,8957.0,40.1654,40.1736,40.0911,40.1241,8957.0
2015-07-16 10:00:00,48.65,48.66,48.48,48.63,48770.0,40.1159,40.1241,39.9757,40.0994,48770.0
2015-07-16 10:10:00,48.63,48.65,48.59,48.64,24597.0,40.0994,40.1159,40.0664,40.1076,24597.0
2015-07-16 10:20:00,48.63,48.66,48.59,48.62,14673.0,40.0994,40.1241,40.0664,40.0911,14673.0
2015-07-16 10:30:00,48.62,48.64,48.6,48.6,14563.0,40.0911,40.1076,40.0747,40.0747,14563.0
2015-07-16 10:40:00,48.6,48.65,48.59,48.64,13834.0,40.0747,40.1159,40.0664,40.1076,13834.0
2015-07-16 10:50:00,48.64,48.66,48.63,48.66,9869.0,40.1076,40.1241,40.0994,40.1241,9869.0
2015-07-16 11:00:00,48.65,48.65,48.57,48.57,15548.0,40.1159,40.1159,40.0499,40.0499,15548.0
2015-07-16 11:10:00,48.57,48.6,48.57,48.6,9362.0,40.0499,40.0747,40.0499,40.0747,9362.0
2015-07-16 11:20:00,48.6,48.66,48.6,48.65,16156.0,40.0747,40.1241,40.0747,40.1159,16156.0
2015-07-16 11:30:00,48.66,48.72,48.66,48.72,10588.0,40.1241,40.1736,40.1241,40.1736,10588.0
2015-07-16 11:40:00,48.72,48.74,48.71,48.74,11021.0,40.1736,40.1901,40.1654,40.1901,11021.0
2015-07-16 11:50:00,48.73,48.75,48.73,48.74,8568.0,40.1818,40.1983,40.1818,40.1901,8568.0
2015-07-16 12:00:00,48.75,48.77,48.74,48.77,10558.0,40.1983,40.2148,40.1901,40.2148,10558.0
2015-07-16 12:10:00,48.77,48.79,48.76,48.78,9350.0,40.2148,40.2313,40.2066,40.2231,9350.0
2015-07-16 12:20:00,48.78,48.79,48.73,48.75,68936.0,40.2231,40.2313,40.1818,40.1983,68936.0
2015-07-16 12:30:00,48.75,48.84,48.73,48.84,83897.0,40.1983,40.2726,40.1818,40.2726,83897.0
2015-07-16 12:40:00,48.84,48.91,48.84,48.88,108161.0,40.2726,40.3303,40.2726,40.3055,108161.0
2015-07-16 12:50:00,48.89,48.93,48.85,48.88,270884.0,40.3138,40.3468,40.2808,40.3055,270884.0
2015-07-16 13:00:00,48.88,48.9,48.83,48.9,127284.0,40.3055,40.322,40.2643,40.322,127284.0
2015-07-16 13:10:00,48.9,48.95,48.9,48.93,35508.0,40.322,40.3633,40.322,40.3468,35508.0
2015-07-16 13:20:00,48.93,49.02,48.92,49.02,61165.0,40.3468,40.421,40.3385,40.421,61165.0
2015-07-16 13:30:00,49.02,49.05,48.97,48.97,63873.0,40.421,40.4457,40.3797,40.3797,63873.0
2015-07-16 13:40:00,48.96,49.0,48.93,48.98,43239.0,40.3715,40.4045,40.3468,40.388,43239.0
2015-07-16 13:50:00,48.98,49.0,48.96,48.99,38929.0,40.388,40.4045,40.3715,40.3962,38929.0
2015-07-16 14:00:00,48.99,49.03,48.98,49.03,47054.0,40.3962,40.4292,40.388,40.4292,47054.0
2015-07-16 14:10:00,49.02,49.05,49.02,49.05,44264.0,40.421,40.4457,40.421,40.4457,44264.0
2015-07-16 14:20:00,49.05,49.12,49.04,49.12,44118.0,40.4457,40.5034,40.4375,40.5034,44118.0
2015-07-16 14:30:00,49.12,49.18,49.11,49.18,62999.0,40.5034,40.5529,40.4952,40.5529,62999.0
2015-07-16 14:40:00,49.18,49.23,49.17,49.23,72770.0,40.5529,40.5941,40.5447,40.5941,72770.0
2015-07-16 14:50:00,49.22,49.23,49.21,49.21,46844.0,40.5859,40.5941,40.5776,40.5776,46844.0
2015-07-16 15:00:00,49.21,49.22,49.19,49.2,67306.0,40.5776,40.5859,40.5612,40.5694,67306.0
2015-07-16 15:10:00,49.19,49.2,49.07,49.07,131460.0,40.5612,40.5694,40.4622,40.4622,131460.0
2015-07-16 15:20:00,49.07,49.08,49.01,49.02,65564.0,40.4622,40.4705,40.4127,40.421,65564.0
2015-07-16 15:30:00,49.02,49.03,48.99,49.0,65177.0,40.421,40.4292,40.3962,40.4045,65177.0
2015-07-16 15:40:00,49.0,49.0,48.93,48.96,70856.0,40.4045,40.4045,40.3468,40.3715,70856.0
2015-07-16 15:50:00,48.95,48.96,48.91,48.93,169388.0,40.3633,40.3715,40.3303,40.3468,169388.0
2015-07-17 09:30:00,48.83,48.89,48.67,48.75,104740.0,40.2643,40.3138,40.1324,40.1983,104740.0
2015-07-17 09:40:00,48.77,48.81,48.69,48.71,49006.0,40.2148,40.2478,40.1489,40.1654,49006.0
2015-07-17 09:50:00,48.77,48.81,48.72,48.76,13644.0,40.2148,40.2478,40.1736,40.2066,13644.0
2015-07-17 10:00:00,48.76,48.78,48.62,48.63,22939.0,40.2066,40.2231,40.0911,40.0994,22939.0
2015-07-17 10:10:00,48.62,48.63,48.61,48.62,27882.0,40.0911,40.0994,40.0829,40.0911,27882.0
2015-07-17 10:20:00,48.62,48.68,48.61,48.66,25595.0,40.0911,40.1406,40.0829,40.1241,25595.0
2015-07-17 10:30:00,48.66,48.72,48.66,48.72,21184.0,40.1241,40.1736,40.1241,40.1736,21184.0
2015-07-17 10:40:00,48.72,48.74,48.66,48.7,25322.0,40.1736,40.1901,40.1241,40.1571,25322.0
2015-07-17 10:50:00,48.7,48.7,48.65,48.65,15060.0,40.1571,40.1571,40.1159,40.1159,15060.0
2015-07-17 11:00:00,48.65,48.65,48.55,48.55,29864.0,40.1159,40.1159,40.0334,40.0334,29864.0
2015-07-17 11:10:00,48.55,48.58,48.53,48.58,20939.0,40.0334,40.0582,40.0169,40.0582,20939.0
2015-07-17 11:20:00,48.59,48.66,48.59,48.61,22810.0,40.0664,40.1241,40.0664,40.0829,22810.0
2015-07-17 11:30:00,48.61,48.63,48.59,48.59,13594.0,40.0829,40.0994,40.0664,40.0664,13594.0
2015-07-17 11:40:00,48.59,48.63,48.56,48.62,27937.0,40.0664,40.0994,40.0417,40.0911,27937.0
2015-07-17 11:50:00,48.63,48.72,48.63,48.7,25553.0,40.0994,40.1736,40.0994,40.1571,25553.0
2015-07-17 12:00:00,48.69,48.72,48.63,48.63,22074.0,40.1489,40.1736,40.0994,40.0994,22074.0
2015-07-17 12:10:00,48.63,48.69,48.63,48.68,13620.0,40.0994,40.1489,40.0994,40.1406,13620.0
2015-07-17 12:20:00,48.67,48.68,48.62,48.67,13148.0,40.1324,40.1406,40.0911,40.1324,13148.0
2015-07-17 12:30:00,48.67,48.68,48.64,48.68,16966.0,40.1324,40.1406,40.1076,40.1406,16966.0
2015-07-17 12:40:00,48.67,48.72,48.66,48.72,12405.0,40.1324,40.1736,40.1241,40.1736,12405.0
2015-07-17 12:50:00,48.72,48.73,48.68,48.7,13840.0,40.1736,40.1818,40.1406,40.1571,13840.0
2015-07-17 13:00:00,48.7,48.74,48.68,48.73,18596.0,40.1571,40.1901,40.1406,40.1818,18596.0
2015-07-17 13:10:00,48.72,48.73,48.65,48.65,20464.0,40.1736,40.1818,40.1159,40.1159,20464.0
2015-07-17 13:20:00,48.65,48.67,48.62,48.62,16881.0,40.1159,40.1324,40.0911,40.0911,16881.0
2015-07-17 13:30:00,48.61,48.66,48.61,48.65,13458.0,40.0829,40.1241,40.0829,40.1159,13458.0
2015-07-17 13:40:00,48.65,48.66,48.61,48.62,13813.0,40.1159,40.1241,40.0829,40.0911,13813.0
2015-07-17 13:50:00,48.62,48.64,48.57,48.59,34255.0,40.0911,40.1076,40.0499,40.0664,34255.0
2015-07-17 14:00:00,48.6,48.61,48.59,48.59,20178.0,40.0747,40.0829,40.0664,40.0664,20178.0
2015-07-17 14:10:00,48.6,48.61,48.59,48.61,12775.0,40.0747,40.0829,40.0664,40.0829,12775.0
2015-07-17 14:20:00,48.61,48.64,48.59,48.64,28411.0,40.0829,40.1076,40.0664,40.1076,28411.0
2015-07-17 14:30:00,48.64,48.65,48.61,48.65,19028.0,40.1076,40.1159,40.0829,40.1159,19028.0
2015-07-17 14:40:00,48.65,48.66,48.61,48.62,29077.0,40.1159,40.1241,40.0829,40.0911,29077.0
2015-07-17 14:50:00,48.62,48.64,48.59,48.6,32686.0,40.0911,40.1076,40.0664,40.0747,32686.0
2015-07-17 15:00:00,48.59,48.59,48.54,48.56,33143.0,40.0664,40.0664,40.0252,40.0417,33143.0
2015-07-17 15:10:00,48.55,48.55,48.51,48.53,33176.0,40.0334,40.0334,40.0004,40.0169,33176.0
2015-07-17 15:20:00,48.53,48.56,48.53,48.56,28280.0,40.0169,40.0417,40.0169,40.0417,28280.0
2015-07-17 15:30:00,48.56,48.66,48.56,48.65,75199.0,40.0417,40.1241,40.0417,40.1159,75199.0
2015-07-17 15:40:00,48.65,48.74,48.65,48.73,146736.0,40.1159,40.1901,40.1159,40.1818,146736.0
2015-07-17 15:50:00,48.72,48.73,48.65,48.67,190279.0,40.1736,40.1818,40.1159,40.1324,190279.0
2015-07-20 09:30:00,48.64,48.71,48.51,48.62,52572.0,40.1076,40.1654,40.0004,40.0911,52572.0
2015-07-20 09:40:00,48.61,48.66,48.55,48.56,10263.0,40.0829,40.1241,40.0334,40.0417,10263.0
2015-07-20 09:50:00,48.57,48.58,48.44,48.48,16080.0,40.0499,40.0582,39.9427,39.9757,16080.0
2015-07-20 10:00:00,48.48,48.61,48.48,48.61,7560.0,39.9757,40.0829,39.9757,40.0829,7560.0
2015-07-20 10:10:00,48.61,48.63,48.59,48.61,10945.0,40.0829,40.0994,40.0664,40.0829,10945.0
2015-07-20 10:20:00,48.6,48.62,48.56,48.61,15934.0,40.0747,40.0911,40.0417,40.0829,15934.0
2015-07-20 10:30:00,48.6,48.6,48.57,48.59,6146.0,40.0747,40.0747,40.0499,40.0664,6146.0
2015-07-20 10:40:00,48.58,48.58,48.55,48.55,9939.0,40.0582,40.0582,40.0334,40.0334,9939.0
2015-07-20 10:50:00,48.56,48.62,48.55,48.62,9755.0,40.0417,40.0911,40.0334,40.0911,9755.0
2015-07-20 11:00:00,48.61,48.66,48.6,48.66,6556.0,40.0829,40.1241,40.0747,40.1241,6556.0
2015-07-20 11:10:00,48.66,48.67,48.62,48.62,9546.0,40.1241,40.1324,40.0911,40.0911,9546.0
2015-07-20 11:20:00,48.61,48.64,48.56,48.56,11978.0,40.0829,40.1076,40.0417,40.0417,11978.0
2015-07-20 11:30:00,48.57,48.61,48.57,48.61,10080.0,40.0499,40.0829,40.0499,40.0829,10080.0
2015-07-20 11:40:00,48.61,48.62,48.57,48.61,14716.0,40.0829,40.0911,40.0499,40.0829,14716.0
2015-07-20 11:50:00,48.6,48.67,48.6,48.66,14788.0,40.0747,40.1324,40.0747,40.1241,14788.0
2015-07-20 12:00:00,48.66,48.68,48.65,48.68,12785.0,40.1241,40.1406,40.1159,40.1406,12785.0
2015-07-20 12:10:00,48.68,48.71,48.67,48.71,5852.0,40.1406,40.1654,40.1324,40.1654,5852.0
2015-07-20 12:20:00,48.71,48.72,48.69,48.71,12474.0,40.1654,40.1736,40.1489,40.1654,12474.0
2015-07-20 12:30:00,48.71,48.73,48.64,48.71,64138.0,40.1654,40.1818,40.1076,40.1654,64138.0
2015-07-20 12:40:00,48.7,48.71,48.63,48.63,19953.0,40.1571,40.1654,40.0994,40.0994,19953.0
2015-07-20 12:50:00,48.63,48.65,48.63,48.64,12685.0,40.0994,40.1159,40.0994,40.1076,12685.0
2015-07-20 13:00:00,48.64,48.73,48.64,48.72,15206.0,40.1076,40.1818,40.1076,40.1736,15206.0
2015-07-20 13:10:00,48.72,48.72,48.68,48.68,7941.0,40.1736,40.1736,40.1406,40.1406,7941.0
2015-07-20 13:20:00,48.69,48.7,48.65,48.7,10232.0,40.1489,40.1571,40.1159,40.1571,10232.0
2015-07-20 13:30:00,48.71,48.71,48.64,48.64,9344.0,40.1654,40.1654,40.1076,40.1076,9344.0
2015-07-20 13:40:00,48.64,48.65,48.61,48.61,12550.0,40.1076,40.1159,40.0829,40.0829,12550.0
2015-07-20 13:50:00,48.61,48.63,48.61,48.62,13459.0,40.0829,40.0994,40.0829,40.0911,13459.0
2015-07-20 14:00:00,48.61,48.62,48.58,48.58,18470.0,40.0829,40.0911,40.0582,40.0582,18470.0
2015-07-20 14:10:00,48.58,48.59,48.53,48.58,21893.0,40.0582,40.0664,40.0169,40.0582,21893.0
2015-07-20 14:20:00,48.57,48.62,48.57,48.62,15810.0,40.0499,40.0911,40.0499,40.0911,15810.0
2015-07-20 14:30:00,48.62,48.64,48.59,48.6,14319.0,40.0911,40.1076,40.0664,40.0747,14319.0
2015-07-20 14:40:00,48.59,48.62,48.58,48.59,15318.0,40.0664,40.0911,40.0582,40.0664,15318.0
2015-07-20 14:50:00,48.59,48.6,48.52,48.53,17642.0,40.0664,40.0747,40.0087,40.0169,17642.0
2015-07-20 15:00:00,48.52,48.58,48.52,48.58,23970.0,40.0087,40.0582,40.0087,40.0582,23970.0
2015-07-20 15:10:00,48.58,48.6,48.51,48.51,27931.0,40.0582,40.0747,40.0004,40.0004,27931.0
2015-07-20 15:20:00,48.51,48.54,48.5,48.52,24976.0,40.0004,40.0252,39.9922,40.0087,24976.0
2015-07-20 15:30:00,48.51,48.56,48.51,48.52,44123.0,40.0004,40.0417,40.0004,40.0087,44123.0
2015-07-20 15:40:00,48.52,48.53,48.48,48.5,64483.0,40.0087,40.0169,39.9757,39.9922,64483.0
2015-07-20 15:50:00,48.5,48.54,48.49,48.52,116797.0,39.9922,40.0252,39.9839,40.0087,116797.0
2015-07-21 09:30:00,48.51,48.61,48.46,48.54,29545.0,40.0004,40.0829,39.9592,40.0252,29545.0
2015-07-21 09:40:00,48.54,48.57,48.51,48.57,18619.0,40.0252,40.0499,40.0004,40.0499,18619.0
2015-07-21 09:50:00,48.56,48.58,48.46,48.47,12222.0,40.0417,40.0582,39.9592,39.9675,12222.0
2015-07-21 10:00:00,48.47,48.49,48.43,48.44,15224.0,39.9675,39.9839,39.9345,39.9427,15224.0
2015-07-21 10:10:00,48.43,48.43,48.37,48.43,20897.0,39.9345,39.9345,39.885,39.9345,20897.0
2015-07-21 10:20:00,48.44,48.46,48.42,48.43,14598.0,39.9427,39.9592,39.9262,39.9345,14598.0
2015-07-21 10:30:00,48.43,48.45,48.41,48.43,14345.0,39.9345,39.951,39.918,39.9345,14345.0
2015-07-21 10:40:00,48.43,48.43,48.38,48.38,12783.0,39.9345,39.9345,39.8932,39.8932,12783.0
2015-07-21 10:50:00,48.38,48.38,48.34,48.34,13874.0,39.8932,39.8932,39.8603,39.8603,13874.0
2015-07-21 11:00:00,48.35,48.36,48.3,48.32,10790.0,39.8685,39.8768,39.8273,39.8438,10790.0
2015-07-21 11:10:00,48.32,48.32,48.27,48.27,15413.0,39.8438,39.8438,39.8025,39.8025,15413.0
2015-07-21 11:20:00,48.28,48.28,48.26,48.28,12051.0,39.8108,39.8108,39.7943,39.8108,12051.0
2015-07-21 11:30:00,48.28,48.28,48.25,48.26,12100.0,39.8108,39.8108,39.786,39.7943,12100.0
2015-07-21 11:40:00,48.25,48.25,48.2,48.21,11487.0,39.786,39.786,39.7448,39.7531,11487.0
2015-07-21 11:50:00,48.21,48.23,48.19,48.23,22364.0,39.7531,39.7696,39.7366,39.7696,22364.0
2015-07-21 12:00:00,48.23,48.25,48.22,48.23,16128.0,39.7696,39.786,39.7613,39.7696,16128.0
2015-07-21 12:10:00,48.23,48.23,48.17,48.17,14804.0,39.7696,39.7696,39.7201,39.7201,14804.0
2015-07-21 12:20:00,48.17,48.19,48.15,48.18,30074.0,39.7201,39.7366,39.7036,39.7283,30074.0
2015-07-21 12:30:00,48.18,48.18,48.11,48.12,16330.0,39.7283,39.7283,39.6706,39.6789,16330.0
2015-07-21 12:40:00,48.13,48.13,48.08,48.08,13885.0,39.6871,39.6871,39.6459,39.6459,13885.0
2015-07-21 12:50:00,48.09,48.09,48.06,48.09,23273.0,39.6541,39.6541,39.6294,39.6541,23273.0
2015-07-21 13:00:00,48.09,48.09,48.02,48.07,24941.0,39.6541,39.6541,39.5964,39.6376,24941.0
2015-07-21 13:10:00,48.07,48.08,48.04,48.08,14775.0,39.6376,39.6459,39.6129,39.6459,14775.0
2015-07-21 13:20:00,48.08,48.11,48.07,48.11,17086.0,39.6459,39.6706,39.6376,39.6706,17086.0
2015-07-21 13:30:00,48.11,48.11,48.05,48.07,18484.0,39.6706,39.6706,39.6211,39.6376,18484.0
2015-07-21 13:40:00,48.07,48.1,48.06,48.09,8636.0,39.6376,39.6624,39.6294,39.6541,8636.0
2015-07-21 13:50:00,48.09,48.17,48.07,48.17,57701.0,39.6541,39.7201,39.6376,39.7201,57701.0
2015-07-21 14:00:00,48.17,48.17,48.13,48.16,31612.0,39.7201,39.7201,39.6871,39.7118,31612.0
2015-07-21 14:10:00,48.16,48.17,48.15,48.15,26356.0,39.7118,39.7201,39.7036,39.7036,26356.0
2015-07-21 14:20:00,48.15,48.16,48.12,48.16,19991.0,39.7036,39.7118,39.6789,39.7118,19991.0
2015-07-21 14:30:00,48.16,48.17,48.15,48.17,30198.0,39.7118,39.7201,39.7036,39.7201,30198.0
2015-07-21 14:40:00,48.16,48.17,48.14,48.15,25369.0,39.7118,39.7201,39.6953,39.7036,25369.0
2015-07-21 14:50:00,48.15,48.17,48.14,48.16,25755.0,39.7036,39.7201,39.6953,39.7118,25755.0
2015-07-21 15:00:00,48.16,48.17,48.14,48.14,37681.0,39.7118,39.7201,39.6953,39.6953,37681.0
2015-07-21 15:10:00,48.14,48.24,48.13,48.23,64245.0,39.6953,39.7778,39.6871,39.7696,64245.0
2015-07-21 15:20:00,48.22,48.24,48.2,48.23,56726.0,39.7613,39.7778,39.7448,39.7696,56726.0
2015-07-21 15:30:00,48.24,48.26,48.23,48.25,37216.0,39.7778,39.7943,39.7696,39.786,37216.0
2015-07-21 15:40:00,48.26,48.27,48.2,48.26,63192.0,39.7943,39.8025,39.7448,39.7943,63192.0
2015-07-21 15:50:00,48.26,48.26,48.19,48.22,146040.0,39.7943,39.7943,39.7366,39.7613,146040.0
2015-07-22 09:30:00,48.22,48.47,48.12,48.31,43369.0,39.7613,39.9675,39.6789,39.8355,43369.0
2015-07-22 09:40:00,48.28,48.3,48.25,48.26,16273.0,39.8108,39.8273,39.786,39.7943,16273.0
2015-07-22 09:50:00,48.25,48.26,48.16,48.17,18774.0,39.786,39.7943,39.7118,39.7201,18774.0
2015-07-22 10:00:00,48.18,48.29,48.18,48.25,12867.0,39.7283,39.819,39.7283,39.786,12867.0
2015-07-22 10:10:00,48.24,48.33,48.24,48.27,61398.0,39.7778,39.852,39.7778,39.8025,61398.0
2015-07-22 10:20:00,48.27,48.32,48.23,48.23,14301.0,39.8025,39.8438,39.7696,39.7696,14301.0
2015-07-22 10:30:00,48.23,48.24,48.12,48.12,17031.0,39.7696,39.7778,39.6789,39.6789,17031.0
2015-07-22 10:40:00,48.12,48.16,48.1,48.13,28291.0,39.6789,39.7118,39.6624,39.6871,28291.0
2015-07-22 10:50:00,48.12,48.16,48.11,48.15,14977.0,39.6789,39.7118,39.6706,39.7036,14977.0
2015-07-22 11:00:00,48.16,48.19,48.12,48.17,26255.0,39.7118,39.7366,39.6789,39.7201,26255.0
2015-07-22 11:10:00,48.17,48.18,48.03,48.04,74969.0,39.7201,39.7283,39.6046,39.6129,74969.0
2015-07-22 11:20:00,48.05,48.05,47.9,48.01,104812.0,39.6211,39.6211,39.4974,39.5882,104812.0
2015-07-22 11:30:00,48.01,48.01,47.96,47.97,33449.0,39.5882,39.5882,39.5469,39.5552,33449.0
2015-07-22 11:40:00,47.96,47.98,47.93,47.94,56463.0,39.5469,39.5634,39.5222,39.5304,56463.0
2015-07-22 11:50:00,47.93,47.94,47.9,47.91,42276.0,39.5222,39.5304,39.4974,39.5057,42276.0
2015-07-22 12:00:00,47.91,47.91,47.81,47.82,41184.0,39.5057,39.5057,39.4232,39.4315,41184.0
2015-07-22 12:10:00,47.82,47.84,47.78,47.84,69127.0,39.4315,39.448,39.3985,39.448,69127.0
2015-07-22 12:20:00,47.83,47.83,47.75,47.76,41973.0,39.4397,39.4397,39.3738,39.382,41973.0
2015-07-22 12:30:00,47.75,47.81,47.74,47.75,65473.0,39.3738,39.4232,39.3655,39.3738,65473.0
2015-07-22 12:40:00,47.75,47.8,47.71,47.71,55888.0,39.3738,39.415,39.3408,39.3408,55888.0
2015-07-22 12:50:00,47.71,47.72,47.66,47.72,55315.0,39.3408,39.349,39.2995,39.349,55315.0
2015-07-22 13:00:00,47.71,47.71,47.62,47.62,42481.0,39.3408,39.3408,39.2666,39.2666,42481.0
2015-07-22 13:10:00,47.62,47.66,47.61,47.62,57272.0,39.2666,39.2995,39.2583,39.2666,57272.0
2015-07-22 13:20:00,47.62,47.63,47.55,47.6,52736.0,39.2666,39.2748,39.2088,39.2501,52736.0
2015-07-22 13:30:00,47.6,47.68,47.58,47.68,90773.0,39.2501,39.316,39.2336,39.316,90773.0
2015-07-22 13:40:00,47.69,47.8,47.67,47.68,75015.0,39.3243,39.415,39.3078,39.316,75015.0
2015-07-22 13:50:00,47.68,47.73,47.67,47.71,57400.0,39.316,39.3573,39.3078,39.3408,57400.0
2015-07-22 14:00:00,47.72,47.72,47.7,47.71,39197.0,39.349,39.349,39.3325,39.3408,39197.0
2015-07-22 14:10:00,47.7,47.88,47.7,47.88,53565.0,39.3325,39.481,39.3325,39.481,53565.0
2015-07-22 14:20:00,47.87,47.89,47.81,47.82,42443.0,39.4727,39.4892,39.4232,39.4315,42443.0
2015-07-22 14:30:00,47.82,47.91,47.8,47.89,53821.0,39.4315,39.5057,39.415,39.4892,53821.0
2015-07-22 14:40:00,47.89,47.89,47.79,47.8,67204.0,39.4892,39.4892,39.4067,39.415,67204.0
2015-07-22 14:50:00,47.79,47.8,47.74,47.76,41453.0,39.4067,39.415,39.3655,39.382,41453.0
2015-07-22 15:00:00,47.76,47.8,47.75,47.77,107755.0,39.382,39.415,39.3738,39.3903,107755.0
2015-07-22 15:10:00,47.77,47.79,47.72,47.77,72426.0,39.3903,39.4067,39.349,39.3903,72426.0
2015-07-22 15:20:00,47.78,47.78,47.7,47.71,57799.0,39.3985,39.3985,39.3325,39.3408,57799.0
2015-07-22 15:30:00,47.7,47.76,47.68,47.69,107691.0,39.3325,39.382,39.316,39.3243,107691.0
2015-07-22 15:40:00,47.69,47.7,47.68,47.7,122111.0,39.3243,39.3325,39.316,39.3325,122111.0
2015-07-22 15:50:00,47.69,47.87,47.69,47.79,439539.0,39.3243,39.4727,39.3243,39.4067,439539.0
2015-07-23 09:30:00,47.76,48.7,47.76,48.68,193423.0,39.382,40.1571,39.382,40.1406,193423.0
2015-07-23 09:40:00,48.64,49.0,48.58,48.93,143205.0,40.1076,40.4045,40.0582,40.3468,143205.0
2015-07-23 09:50:00,48.94,48.96,48.66,48.93,77604.0,40.355,40.3715,40.1241,40.3468,77604.0
2015-07-23 10:00:00,48.93,48.95,48.72,48.75,112981.0,40.3468,40.3633,40.1736,40.1983,112981.0
2015-07-23 10:10:00,48.76,48.89,48.72,48.88,58248.0,40.2066,40.3138,40.1736,40.3055,58248.0
2015-07-23 10:20:00,48.89,48.9,48.75,48.84,74873.0,40.3138,40.322,40.1983,40.2726,74873.0
2015-07-23 10:30:00,48.83,48.85,48.69,48.76,86130.0,40.2643,40.2808,40.1489,40.2066,86130.0
2015-07-23 10:40:00,48.76,48.77,48.52,48.58,188671.0,40.2066,40.2148,40.0087,40.0582,188671.0
2015-07-23 10:50:00,48.58,48.67,48.58,48.66,78018.0,40.0582,40.1324,40.0582,40.1241,78018.0
2015-07-23 11:00:00,48.68,48.68,48.61,48.61,78512.0,40.1406,40.1406,40.0829,40.0829,78512.0
2015-07-23 11:10:00,48.61,48.64,48.47,48.51,85614.0,40.0829,40.1076,39.9675,40.0004,85614.0
2015-07-23 11:20:00,48.51,48.6,48.5,48.59,61056.0,40.0004,40.0747,39.9922,40.0664,61056.0
2015-07-23 11:30:00,48.6,48.65,48.53,48.56,73749.0,40.0747,40.1159,40.0169,40.0417,73749.0
2015-07-23 11:40:00,48.55,48.63,48.54,48.62,72588.0,40.0334,40.0994,40.0252,40.0911,72588.0
2015-07-23 11:50:00,48.61,48.67,48.61,48.64,56217.0,40.0829,40.1324,40.0829,40.1076,56217.0
2015-07-23 12:00:00,48.62,48.84,48.6,48.76,266203.0,40.0911,40.2726,40.0747,40.2066,266203.0
2015-07-23 12:10:00,48.75,48.85,48.72,48.74,61641.0,40.1983,40.2808,40.1736,40.1901,61641.0
2015-07-23 12:20:00,48.74,48.83,48.72,48.78,63786.0,40.1901,40.2643,40.1736,40.2231,63786.0
2015-07-23 12:30:00,48.77,48.87,48.74,48.76,132978.0,40.2148,40.2973,40.1901,40.2066,132978.0
2015-07-23 12:40:00,48.76,48.9,48.74,48.9,48022.0,40.2066,40.322,40.1901,40.322,48022.0
2015-07-23 12:50:00,48.9,48.91,48.81,48.86,50540.0,40.322,40.3303,40.2478,40.289,50540.0
2015-07-23 13:00:00,48.85,48.88,48.81,48.81,73041.0,40.2808,40.3055,40.2478,40.2478,73041.0
2015-07-23 13:10:00,48.81,48.91,48.8,48.87,102595.0,40.2478,40.3303,40.2396,40.2973,102595.0
2015-07-23 13:20:00,48.88,49.09,48.88,49.09,71291.0,40.3055,40.4787,40.3055,40.4787,71291.0
2015-07-23 13:30:00,49.09,49.09,48.92,48.98,88721.0,40.4787,40.4787,40.3385,40.388,88721.0
2015-07-23 13:40:00,49.0,49.01,48.95,49.0,60754.0,40.4045,40.4127,40.3633,40.4045,60754.0
2015-07-23 13:50:00,49.0,49.16,48.96,49.12,73597.0,40.4045,40.5364,40.3715,40.5034,73597.0
2015-07-23 14:00:00,49.16,49.36,49.15,49.22,152081.0,40.5364,40.7013,40.5282,40.5859,152081.0
2015-07-23 14:10:00,49.21,49.23,49.0,49.07,111826.0,40.5776,40.5941,40.4045,40.4622,111826.0
2015-07-23 14:20:00,49.07,49.28,49.07,49.15,73841.0,40.4622,40.6354,40.4622,40.5282,73841.0
2015-07-23 14:30:00,49.13,49.2,49.09,49.12,71200.0,40.5117,40.5694,40.4787,40.5034,71200.0
2015-07-23 14:40:00,49.13,49.21,49.04,49.13,100300.0,40.5117,40.5776,40.4375,40.5117,100300.0
2015-07-23 14:50:00,49.13,49.14,49.04,49.08,93076.0,40.5117,40.5199,40.4375,40.4705,93076.0
2015-07-23 15:00:00,49.07,49.08,48.96,49.07,88731.0,40.4622,40.4705,40.3715,40.4622,88731.0
2015-07-23 15:10:00,49.09,49.15,49.05,49.1,169810.0,40.4787,40.5282,40.4457,40.4869,169810.0
2015-07-23 15:20:00,49.11,49.11,49.04,49.09,101930.0,40.4952,40.4952,40.4375,40.4787,101930.0
2015-07-23 15:30:00,49.09,49.19,49.07,49.16,230092.0,40.4787,40.5612,40.4622,40.5364,230092.0
2015-07-23 15:40:00,49.16,49.17,49.08,49.15,255307.0,40.5364,40.5447,40.4705,40.5282,255307.0
2015-07-23 15:50:00,49.15,49.15,49.02,49.08,347695.0,40.5282,40.5282,40.421,40.4705,347695.0
2015-07-24 09:30:00,49.21,49.49,49.03,49.32,84203.0,40.5776,40.8085,40.4292,40.6684,84203.0
2015-07-24 09:40:00,49.3,49.34,49.15,49.23,66659.0,40.6519,40.6848,40.5282,40.5941,66659.0
2015-07-24 09:50:00,49.22,49.56,49.22,49.52,89712.0,40.5859,40.8663,40.5859,40.8333,89712.0
2015-07-24 10:00:00,49.51,49.52,49.34,49.34,119071.0,40.825,40.8333,40.6848,40.6848,119071.0
2015-07-24 10:10:00,49.34,49.47,49.29,49.45,144144.0,40.6848,40.792,40.6436,40.7755,144144.0
2015-07-24 10:20:00,49.44,49.44,49.29,49.31,64158.0,40.7673,40.7673,40.6436,40.6601,64158.0
2015-07-24 10:30:00,49.31,49.35,49.23,49.3,58633.0,40.6601,40.6931,40.5941,40.6519,58633.0
2015-07-24 10:40:00,49.3,49.39,49.28,49.32,57431.0,40.6519,40.7261,40.6354,40.6684,57431.0
2015-07-24 10:50:00,49.32,49.34,49.28,49.29,55625.0,40.6684,40.6848,40.6354,40.6436,55625.0
2015-07-24 11:00:00,49.29,49.35,49.29,49.33,43960.0,40.6436,40.6931,40.6436,40.6766,43960.0
2015-07-24 11:10:00,49.33,49.33,49.18,49.21,64491.0,40.6766,40.6766,40.5529,40.5776,64491.0
2015-07-24 11:20:00,49.2,49.26,49.18,49.24,82319.0,40.5694,40.6189,40.5529,40.6024,82319.0
2015-07-24 11:30:00,49.24,49.31,49.18,49.2,57852.0,40.6024,40.6601,40.5529,40.5694,57852.0
2015-07-24 11:40:00,49.19,49.22,49.18,49.22,83822.0,40.5612,40.5859,40.5529,40.5859,83822.0
2015-07-24 11:50:00,49.22,49.22,49.17,49.2,38210.0,40.5859,40.5859,40.5447,40.5694,38210.0
2015-07-24 12:00:00,49.21,49.22,49.18,49.19,37725.0,40.5776,40.5859,40.5529,40.5612,37725.0
2015-07-24 12:10:00,49.2,49.24,49.17,49.21,42165.0,40.5694,40.6024,40.5447,40.5776,42165.0
2015-07-24 12:20:00,49.21,49.21,49.11,49.11,46555.0,40.5776,40.5776,40.4952,40.4952,46555.0
2015-07-24 12:30:00,49.11,49.2,49.11,49.2,34438.0,40.4952,40.5694,40.4952,40.5694,34438.0
2015-07-24 12:40:00,49.2,49.21,49.1,49.15,46137.0,40.5694,40.5776,40.4869,40.5282,46137.0
2015-07-24 12:50:00,49.15,49.15,49.09,49.09,36785.0,40.5282,40.5282,40.4787,40.4787,36785.0
2015-07-24 13:00:00,49.09,49.12,49.05,49.12,64483.0,40.4787,40.5034,40.4457,40.5034,64483.0
2015-07-24 13:10:00,49.13,49.16,49.06,49.14,41549.0,40.5117,40.5364,40.454,40.5199,41549.0
2015-07-24 13:20:00,49.14,49.15,49.05,49.05,38156.0,40.5199,40.5282,40.4457,40.4457,38156.0
2015-07-24 13:30:00,49.06,49.11,48.96,48.98,90884.0,40.454,40.4952,40.3715,40.388,90884.0
2015-07-24 13:40:00,48.99,49.0,48.89,48.92,67001.0,40.3962,40.4045,40.3138,40.3385,67001.0
2015-07-24 13:50:00,48.92,49.02,48.91,48.91,46455.0,40.3385,40.421,40.3303,40.3303,46455.0
2015-07-24 14:00:00,48.91,49.0,48.91,48.95,41130.0,40.3303,40.4045,40.3303,40.3633,41130.0
2015-07-24 14:10:00,48.95,48.98,48.86,48.87,39891.0,40.3633,40.388,40.289,40.2973,39891.0
2015-07-24 14:20:00,48.88,48.95,48.87,48.95,35047.0,40.3055,40.3633,40.2973,40.3633,35047.0
2015-07-24 14:30:00,48.94,48.95,48.86,48.94,42088.0,40.355,40.3633,40.289,40.355,42088.0
2015-07-24 14:40:00,48.93,48.94,48.86,48.94,41170.0,40.3468,40.355,40.289,40.355,41170.0
2015-07-24 14:50:00,48.93,48.94,48.82,48.89,63010.0,40.3468,40.355,40.2561,40.3138,63010.0
2015-07-24 15:00:00,48.89,48.97,48.85,48.97,56348.0,40.3138,40.3797,40.2808,40.3797,56348.0
2015-07-24 15:10:00,48.96,49.0,48.92,48.92,68472.0,40.3715,40.4045,40.3385,40.3385,68472.0
2015-07-24 15:20:00,48.92,48.94,48.77,48.78,110880.0,40.3385,40.355,40.2148,40.2231,110880.0
2015-07-24 15:30:00,48.79,48.81,48.76,48.79,100420.0,40.2313,40.2478,40.2066,40.2313,100420.0
2015-07-24 15:40:00,48.79,48.81,48.73,48.79,185574.0,40.2313,40.2478,40.1818,40.2313,185574.0
2015-07-24 15:50:00,48.78,48.9,48.78,48.84,255764.0,40.2231,40.322,40.2231,40.2726,255764.0
2015-07-27 09:30:00,48.73,48.93,48.69,48.93,71719.0,40.1818,40.3468,40.1489,40.3468,71719.0
2015-07-27 09:40:00,48.93,49.14,48.84,49.07,112271.0,40.3468,40.5199,40.2726,40.4622,112271.0
2015-07-27 09:50:00,49.13,49.3,49.05,49.22,65304.0,40.5117,40.6519,40.4457,40.5859,65304.0
2015-07-27 10:00:00,49.23,49.24,49.15,49.19,44988.0,40.5941,40.6024,40.5282,40.5612,44988.0
2015-07-27 10:10:00,49.17,49.33,49.16,49.25,53576.0,40.5447,40.6766,40.5364,40.6106,53576.0
2015-07-27 10:20:00,49.24,49.36,49.22,49.34,56023.0,40.6024,40.7013,40.5859,40.6848,56023.0
2015-07-27 10:30:00,49.32,49.39,49.29,49.36,33583.0,40.6684,40.7261,40.6436,40.7013,33583.0
2015-07-27 10:40:00,49.37,49.41,49.32,49.33,51226.0,40.7096,40.7426,40.6684,40.6766,51226.0
2015-07-27 10:50:00,49.34,49.34,49.29,49.3,40073.0,40.6848,40.6848,40.6436,40.6519,40073.0
2015-07-27 11:00:00,49.28,49.36,49.22,49.34,100934.0,40.6354,40.7013,40.5859,40.6848,100934.0
2015-07-27 11:10:00,49.35,49.35,49.22,49.23,39971.0,40.6931,40.6931,40.5859,40.5941,39971.0
2015-07-27 11:20:00,49.24,49.32,49.19,49.3,51066.0,40.6024,40.6684,40.5612,40.6519,51066.0
2015-07-27 11:30:00,49.29,49.31,49.21,49.22,69673.0,40.6436,40.6601,40.5776,40.5859,69673.0
2015-07-27 11:40:00,49.21,49.28,49.2,49.27,39418.0,40.5776,40.6354,40.5694,40.6271,39418.0
2015-07-27 11:50:00,49.28,49.41,49.27,49.41,34404.0,40.6354,40.7426,40.6271,40.7426,34404.0
2015-07-27 12:00:00,49.41,49.43,49.39,49.4,31108.0,40.7426,40.7591,40.7261,40.7343,31108.0
2015-07-27 12:10:00,49.4,49.4,49.33,49.35,42827.0,40.7343,40.7343,40.6766,40.6931,42827.0
2015-07-27 12:20:00,49.36,49.44,49.35,49.38,40271.0,40.7013,40.7673,40.6931,40.7178,40271.0
2015-07-27 12:30:00,49.4,49.41,49.36,49.41,33120.0,40.7343,40.7426,40.7013,40.7426,33120.0
2015-07-27 12:40:00,49.41,49.52,49.4,49.49,68692.0,40.7426,40.8333,40.7343,40.8085,68692.0
2015-07-27 12:50:00,49.5,49.54,49.39,49.41,39225.0,40.8168,40.8498,40.7261,40.7426,39225.0
2015-07-27 13:00:00,49.41,49.42,49.36,49.41,47704.0,40.7426,40.7508,40.7013,40.7426,47704.0
2015-07-27 13:10:00,49.41,49.45,49.38,49.44,76779.0,40.7426,40.7755,40.7178,40.7673,76779.0
2015-07-27 13:20:00,49.45,49.45,49.4,49.41,74708.0,40.7755,40.7755,40.7343,40.7426,74708.0
2015-07-27 13:30:00,49.41,49.42,49.4,49.41,27231.0,40.7426,40.7508,40.7343,40.7426,27231.0
2015-07-27 13:40:00,49.4,49.41,49.39,49.41,53284.0,40.7343,40.7426,40.7261,40.7426,53284.0
2015-07-27 13:50:00,49.41,49.43,49.36,49.4,52172.0,40.7426,40.7591,40.7013,40.7343,52172.0
2015-07-27 14:00:00,49.39,49.45,49.34,49.44,412542.0,40.7261,40.7755,40.6848,40.7673,412542.0
2015-07-27 14:10:00,49.43,49.44,49.36,49.37,52869.0,40.7591,40.7673,40.7013,40.7096,52869.0
2015-07-27 14:20:00,49.37,49.38,49.33,49.36,30981.0,40.7096,40.7178,40.6766,40.7013,30981.0
2015-07-27 14:30:00,49.36,49.38,49.31,49.32,70326.0,40.7013,40.7178,40.6601,40.6684,70326.0
2015-07-27 14:40:00,49.33,49.38,49.3,49.31,98876.0,40.6766,40.7178,40.6519,40.6601,98876.0
2015-07-27 14:50:00,49.32,49.33,49.27,49.28,148427.0,40.6684,40.6766,40.6271,40.6354,148427.0
2015-07-27 15:00:00,49.29,49.3,49.26,49.28,107096.0,40.6436,40.6519,40.6189,40.6354,107096.0
2015-07-27 15:10:00,49.28,49.3,49.19,49.21,194877.0,40.6354,40.6519,40.5612,40.5776,194877.0
2015-07-27 15:20:00,49.21,49.22,49.15,49.17,168806.0,40.5776,40.5859,40.5282,40.5447,168806.0
2015-07-27 15:30:00,49.17,49.19,49.11,49.11,229610.0,40.5447,40.5612,40.4952,40.4952,229610.0
2015-07-27 15:40:00,49.12,49.12,48.96,48.98,275809.0,40.5034,40.5034,40.3715,40.388,275809.0
2015-07-27 15:50:00,48.99,49.08,48.98,49.06,356953.0,40.3962,40.4705,40.388,40.454,356953.0
2015-07-28 09:30:00,49.71,49.8,49.52,49.67,184954.0,40.9899,41.0642,40.8333,40.957,184954.0
2015-07-28 09:40:00,49.67,49.94,49.66,49.89,79648.0,40.957,41.1796,40.9487,41.1384,79648.0
2015-07-28 09:50:00,49.87,50.04,49.83,50.0,97833.0,41.1219,41.2621,41.0889,41.2291,97833.0
2015-07-28 10:00:00,50.0,50.15,49.91,49.92,91223.0,41.2291,41.3528,41.1549,41.1631,91223.0
2015-07-28 10:10:00,49.93,50.01,49.78,49.79,80587.0,41.1713,41.2373,41.0477,41.0559,80587.0
2015-07-28 10:20:00,49.78,49.89,49.72,49.8,81618.0,41.0477,41.1384,40.9982,41.0642,81618.0
2015-07-28 10:30:00,49.8,50.02,49.77,49.99,92784.0,41.0642,41.2456,41.0394,41.2208,92784.0
2015-07-28 10:40:00,50.0,50.03,49.59,49.93,368800.0,41.2291,41.2538,40.891,41.1713,368800.0
2015-07-28 10:50:00,49.93,50.13,49.89,50.12,56018.0,41.1713,41.3363,41.1384,41.328,56018.0
2015-07-28 11:00:00,50.11,50.18,50.09,50.13,50462.0,41.3198,41.3775,41.3033,41.3363,50462.0
2015-07-28 11:10:00,50.15,50.25,50.15,50.25,61670.0,41.3528,41.4352,41.3528,41.4352,61670.0
2015-07-28 11:20:00,50.25,50.25,50.16,50.16,30775.0,41.4352,41.4352,41.361,41.361,30775.0
2015-07-28 11:30:00,50.16,50.2,50.02,50.02,92111.0,41.361,41.394,41.2456,41.2456,92111.0
2015-07-28 11:40:00,50.02,50.03,49.83,49.93,75292.0,41.2456,41.2538,41.0889,41.1713,75292.0
2015-07-28 11:50:00,49.94,49.98,49.93,49.95,73600.0,41.1796,41.2126,41.1713,41.1878,73600.0
2015-07-28 12:00:00,49.95,50.05,49.94,50.02,40870.0,41.1878,41.2703,41.1796,41.2456,40870.0
2015-07-28 12:10:00,50.02,50.03,49.98,50.01,49436.0,41.2456,41.2538,41.2126,41.2373,49436.0
2015-07-28 12:20:00,50.01,50.07,50.0,50.07,38744.0,41.2373,41.2868,41.2291,41.2868,38744.0
2015-07-28 12:30:00,50.08,50.1,50.03,50.05,35978.0,41.295,41.3115,41.2538,41.2703,35978.0
2015-07-28 12:40:00,50.05,50.07,50.04,50.05,24713.0,41.2703,41.2868,41.2621,41.2703,24713.0
2015-07-28 12:50:00,50.05,50.08,50.03,50.08,29535.0,41.2703,41.295,41.2538,41.295,29535.0
2015-07-28 13:00:00,50.08,50.14,50.05,50.09,61892.0,41.295,41.3445,41.2703,41.3033,61892.0
2015-07-28 13:10:00,50.09,50.12,50.05,50.06,52623.0,41.3033,41.328,41.2703,41.2785,52623.0
2015-07-28 13:20:00,50.07,50.18,50.07,50.16,23460.0,41.2868,41.3775,41.2868,41.361,23460.0
2015-07-28 13:30:00,50.16,50.21,50.12,50.15,33265.0,41.361,41.4022,41.328,41.3528,33265.0
2015-07-28 13:40:00,50.15,50.23,50.15,50.19,28867.0,41.3528,41.4187,41.3528,41.3857,28867.0
2015-07-28 13:50:00,50.19,50.19,50.1,50.12,44095.0,41.3857,41.3857,41.3115,41.328,44095.0
2015-07-28 14:00:00,50.11,50.18,50.1,50.17,41810.0,41.3198,41.3775,41.3115,41.3692,41810.0
2015-07-28 14:10:00,50.17,50.18,50.1,50.11,41888.0,41.3692,41.3775,41.3115,41.3198,41888.0
2015-07-28 14:20:00,50.11,50.12,50.08,50.08,30437.0,41.3198,41.328,41.295,41.295,30437.0
2015-07-28 14:30:00,50.09,50.09,50.01,50.05,59928.0,41.3033,41.3033,41.2373,41.2703,59928.0
2015-07-28 14:40:00,50.05,50.08,49.98,49.98,104894.0,41.2703,41.295,41.2126,41.2126,104894.0
2015-07-28 14:50:00,49.98,50.08,49.98,50.06,47900.0,41.2126,41.295,41.2126,41.2785,47900.0
2015-07-28 15:00:00,50.08,50.08,49.95,49.96,94051.0,41.295,41.295,41.1878,41.1961,94051.0
2015-07-28 15:10:00,49.96,50.04,49.95,50.01,85428.0,41.1961,41.2621,41.1878,41.2373,85428.0
2015-07-28 15:20:00,50.01,50.04,49.95,50.02,114309.0,41.2373,41.2621,41.1878,41.2456,114309.0
2015-07-28 15:30:00,50.01,50.06,49.98,50.03,96597.0,41.2373,41.2785,41.2126,41.2538,96597.0
2015-07-28 15:40:00,50.04,50.12,50.03,50.12,120028.0,41.2621,41.328,41.2538,41.328,120028.0
2015-07-28 15:50:00,50.11,50.16,50.06,50.15,197070.0,41.3198,41.361,41.2785,41.3528,197070.0
2015-07-29 09:30:00,50.27,50.44,50.21,50.4,60627.0,41.4517,41.5919,41.4022,41.5589,60627.0
2015-07-29 09:40:00,50.4,50.45,50.31,50.39,109496.0,41.5589,41.6001,41.4847,41.5507,109496.0
2015-07-29 09:50:00,50.38,50.5,50.37,50.5,60063.0,41.5424,41.6414,41.5342,41.6414,60063.0
2015-07-29 10:00:00,50.49,50.51,50.38,50.47,50538.0,41.6331,41.6496,41.5424,41.6166,50538.0
2015-07-29 10:10:00,50.47,50.5,50.37,50.38,22796.0,41.6166,41.6414,41.5342,41.5424,22796.0
2015-07-29 10:20:00,50.38,50.47,50.37,50.41,42065.0,41.5424,41.6166,41.5342,41.5671,42065.0
2015-07-29 10:30:00,50.4,50.47,50.4,50.47,40030.0,41.5589,41.6166,41.5589,41.6166,40030.0
2015-07-29 10:40:00,50.47,50.48,50.4,50.41,34916.0,41.6166,41.6249,41.5589,41.5671,34916.0
2015-07-29 10:50:00,50.42,50.46,50.38,50.38,32486.0,41.5754,41.6084,41.5424,41.5424,32486.0
2015-07-29 11:00:00,50.38,50.42,50.36,50.36,26183.0,41.5424,41.5754,41.5259,41.5259,26183.0
2015-07-29 11:10:00,50.37,50.41,50.36,50.4,30248.0,41.5342,41.5671,41.5259,41.5589,30248.0
2015-07-29 11:20:00,50.41,50.42,50.37,50.42,44292.0,41.5671,41.5754,41.5342,41.5754,44292.0
2015-07-29 11:30:00,50.43,50.62,50.43,50.58,90305.0,41.5836,41.7403,41.5836,41.7073,90305.0
2015-07-29 11:40:00,50.6,50.6,50.51,50.55,53628.0,41.7238,41.7238,41.6496,41.6826,53628.0
2015-07-29 11:50:00,50.56,50.58,50.54,50.58,19305.0,41.6908,41.7073,41.6743,41.7073,19305.0
2015-07-29 12:00:00,50.59,50.59,50.54,50.56,14069.0,41.7156,41.7156,41.6743,41.6908,14069.0
2015-07-29 12:10:00,50.56,50.63,50.56,50.63,19623.0,41.6908,41.7486,41.6908,41.7486,19623.0
2015-07-29 12:20:00,50.62,50.65,50.61,50.64,16944.0,41.7403,41.765,41.7321,41.7568,16944.0
2015-07-29 12:30:00,50.64,50.68,50.6,50.6,19573.0,41.7568,41.7898,41.7238,41.7238,19573.0
2015-07-29 12:40:00,50.6,50.62,50.57,50.6,21489.0,41.7238,41.7403,41.6991,41.7238,21489.0
2015-07-29 12:50:00,50.61,50.66,50.6,50.63,16231.0,41.7321,41.7733,41.7238,41.7486,16231.0
2015-07-29 13:00:00,50.63,50.69,50.63,50.69,21983.0,41.7486,41.798,41.7486,41.798,21983.0
2015-07-29 13:10:00,50.69,50.72,50.67,50.71,32184.0,41.798,41.8228,41.7815,41.8145,32184.0
2015-07-29 13:20:00,50.71,50.79,50.68,50.77,21763.0,41.8145,41.8805,41.7898,41.864,21763.0
2015-07-29 13:30:00,50.77,50.77,50.7,50.73,80903.0,41.864,41.864,41.8063,41.831,80903.0
2015-07-29 13:40:00,50.75,50.76,50.7,50.72,33975.0,41.8475,41.8557,41.8063,41.8228,33975.0
2015-07-29 13:50:00,50.71,50.72,50.65,50.69,36242.0,41.8145,41.8228,41.765,41.798,36242.0
2015-07-29 14:00:00,50.69,50.76,50.52,50.6,92740.0,41.798,41.8557,41.6578,41.7238,92740.0
2015-07-29 14:10:00,50.61,50.72,50.59,50.71,70786.0,41.7321,41.8228,41.7156,41.8145,70786.0
2015-07-29 14:20:00,50.71,50.73,50.65,50.7,51896.0,41.8145,41.831,41.765,41.8063,51896.0
2015-07-29 14:30:00,50.71,50.72,50.68,50.7,50369.0,41.8145,41.8228,41.7898,41.8063,50369.0
2015-07-29 14:40:00,50.7,50.76,50.7,50.73,75858.0,41.8063,41.8557,41.8063,41.831,75858.0
2015-07-29 14:50:00,50.73,50.75,50.72,50.74,65776.0,41.831,41.8475,41.8228,41.8393,65776.0
2015-07-29 15:00:00,50.74,50.77,50.7,50.71,46897.0,41.8393,41.864,41.8063,41.8145,46897.0
2015-07-29 15:10:00,50.71,50.75,50.69,50.7,51365.0,41.8145,41.8475,41.798,41.8063,51365.0
2015-07-29 15:20:00,50.7,50.72,50.67,50.7,79241.0,41.8063,41.8228,41.7815,41.8063,79241.0
2015-07-29 15:30:00,50.7,50.71,50.62,50.64,90649.0,41.8063,41.8145,41.7403,41.7568,90649.0
2015-07-29 15:40:00,50.64,50.76,50.64,50.74,268773.0,41.7568,41.8557,41.7568,41.8393,268773.0
2015-07-29 15:50:00,50.74,50.76,50.69,50.69,241963.0,41.8393,41.8557,41.798,41.798,241963.0
2015-07-30 09:30:00,50.54,50.82,50.54,50.75,62083.0,41.6743,41.9052,41.6743,41.8475,62083.0
2015-07-30 09:40:00,50.78,50.85,50.64,50.77,56996.0,41.8722,41.93,41.7568,41.864,56996.0
2015-07-30 09:50:00,50.81,50.83,50.74,50.81,27039.0,41.897,41.9135,41.8393,41.897,27039.0
2015-07-30 10:00:00,50.82,50.95,50.81,50.86,51043.0,41.9052,42.0124,41.897,41.9382,51043.0
2015-07-30 10:10:00,50.86,50.92,50.82,50.89,25745.0,41.9382,41.9877,41.9052,41.9629,25745.0
2015-07-30 10:20:00,50.89,50.98,50.89,50.97,22004.0,41.9629,42.0372,41.9629,42.0289,22004.0
2015-07-30 10:30:00,50.97,51.03,50.94,50.94,40738.0,42.0289,42.0784,42.0042,42.0042,40738.0
2015-07-30 10:40:00,50.94,51.01,50.94,50.97,55184.0,42.0042,42.0619,42.0042,42.0289,55184.0
2015-07-30 10:50:00,50.97,51.02,50.93,50.99,38600.0,42.0289,42.0701,41.9959,42.0454,38600.0
2015-07-30 11:00:00,50.99,51.01,50.89,50.91,45340.0,42.0454,42.0619,41.9629,41.9794,45340.0
2015-07-30 11:10:00,50.9,50.99,50.89,50.95,39086.0,41.9712,42.0454,41.9629,42.0124,39086.0
2015-07-30 11:20:00,50.95,51.09,50.95,51.08,69675.0,42.0124,42.1279,42.0124,42.1196,69675.0
2015-07-30 11:30:00,51.08,51.16,51.07,51.13,47306.0,42.1196,42.1856,42.1114,42.1608,47306.0
2015-07-30 11:40:00,51.13,51.18,51.1,51.13,108442.0,42.1608,42.2021,42.1361,42.1608,108442.0
2015-07-30 11:50:00,51.13,51.15,51.1,51.12,66817.0,42.1608,42.1773,42.1361,42.1526,66817.0
2015-07-30 12:00:00,51.13,51.14,51.08,51.11,60615.0,42.1608,42.1691,42.1196,42.1444,60615.0
2015-07-30 12:10:00,51.09,51.15,51.08,51.08,49028.0,42.1279,42.1773,42.1196,42.1196,49028.0
2015-07-30 12:20:00,51.08,51.13,51.08,51.1,60957.0,42.1196,42.1608,42.1196,42.1361,60957.0
2015-07-30 12:30:00,51.11,51.14,51.09,51.11,42553.0,42.1444,42.1691,42.1279,42.1444,42553.0
2015-07-30 12:40:00,51.12,51.13,51.1,51.12,46534.0,42.1526,42.1608,42.1361,42.1526,46534.0
2015-07-30 12:50:00,51.11,51.13,51.1,51.11,34019.0,42.1444,42.1608,42.1361,42.1444,34019.0
2015-07-30 13:00:00,51.11,51.12,51.04,51.08,23020.0,42.1444,42.1526,42.0866,42.1196,23020.0
2015-07-30 13:10:00,51.08,51.09,51.04,51.09,18598.0,42.1196,42.1279,42.0866,42.1279,18598.0
2015-07-30 13:20:00,51.08,51.09,51.03,51.09,25084.0,42.1196,42.1279,42.0784,42.1279,25084.0
2015-07-30 13:30:00,51.1,51.12,51.06,51.09,32124.0,42.1361,42.1526,42.1031,42.1279,32124.0
2015-07-30 13:40:00,51.09,51.12,51.09,51.11,31679.0,42.1279,42.1526,42.1279,42.1444,31679.0
2015-07-30 13:50:00,51.11,51.12,51.07,51.12,31515.0,42.1444,42.1526,42.1114,42.1526,31515.0
2015-07-30 14:00:00,51.12,51.14,51.09,51.14,77377.0,42.1526,42.1691,42.1279,42.1691,77377.0
2015-07-30 14:10:00,51.14,51.17,51.1,51.12,146643.0,42.1691,42.1938,42.1361,42.1526,146643.0
2015-07-30 14:20:00,51.12,51.14,51.1,51.11,114657.0,42.1526,42.1691,42.1361,42.1444,114657.0
2015-07-30 14:30:00,51.12,51.22,51.1,51.22,141425.0,42.1526,42.2351,42.1361,42.2351,141425.0
2015-07-30 14:40:00,51.21,51.37,51.21,51.36,87882.0,42.2268,42.3587,42.2268,42.3505,87882.0
2015-07-30 14:50:00,51.35,51.38,51.28,51.33,111932.0,42.3423,42.367,42.2845,42.3258,111932.0
2015-07-30 15:00:00,51.33,51.33,51.27,51.3,74985.0,42.3258,42.3258,42.2763,42.301,74985.0
2015-07-30 15:10:00,51.3,51.31,51.23,51.31,92086.0,42.301,42.3093,42.2433,42.3093,92086.0
2015-07-30 15:20:00,51.3,51.31,51.26,51.28,74463.0,42.301,42.3093,42.268,42.2845,74463.0
2015-07-30 15:30:00,51.27,51.27,51.18,51.25,98069.0,42.2763,42.2763,42.2021,42.2598,98069.0
2015-07-30 15:40:00,51.24,51.27,51.19,51.25,103549.0,42.2515,42.2763,42.2103,42.2598,103549.0
2015-07-30 15:50:00,51.25,51.26,51.18,51.21,178554.0,42.2598,42.268,42.2021,42.2268,178554.0
2015-07-31 09:30:00,51.43,51.46,51.34,51.35,29347.0,42.4082,42.433,42.334,42.3423,29347.0
2015-07-31 09:40:00,51.31,51.38,51.21,51.22,16306.0,42.3093,42.367,42.2268,42.2351,16306.0
2015-07-31 09:50:00,51.22,51.28,51.21,51.21,10085.0,42.2351,42.2845,42.2268,42.2268,10085.0
2015-07-31 10:00:00,51.2,51.27,51.19,51.24,20444.0,42.2186,42.2763,42.2103,42.2515,20444.0
2015-07-31 10:10:00,51.23,51.23,51.14,51.14,15618.0,42.2433,42.2433,42.1691,42.1691,15618.0
2015-07-31 10:20:00,51.14,51.2,51.13,51.14,24263.0,42.1691,42.2186,42.1608,42.1691,24263.0
2015-07-31 10:30:00,51.14,51.25,51.14,51.23,23424.0,42.1691,42.2598,42.1691,42.2433,23424.0
2015-07-31 10:40:00,51.23,51.28,51.2,51.24,29137.0,42.2433,42.2845,42.2186,42.2515,29137.0
2015-07-31 10:50:00,51.24,51.28,51.2,51.22,50137.0,42.2515,42.2845,42.2186,42.2351,50137.0
2015-07-31 11:00:00,51.23,51.26,51.21,51.21,35779.0,42.2433,42.268,42.2268,42.2268,35779.0
2015-07-31 11:10:00,51.22,51.24,51.19,51.24,28376.0,42.2351,42.2515,42.2103,42.2515,28376.0
2015-07-31 11:20:00,51.24,51.25,51.21,51.23,21054.0,42.2515,42.2598,42.2268,42.2433,21054.0
2015-07-31 11:30:00,51.24,51.26,51.19,51.19,31556.0,42.2515,42.268,42.2103,42.2103,31556.0
2015-07-31 11:40:00,51.2,51.22,51.18,51.19,12474.0,42.2186,42.2351,42.2021,42.2103,12474.0
2015-07-31 11:50:00,51.19,51.19,51.13,51.13,14739.0,42.2103,42.2103,42.1608,42.1608,14739.0
2015-07-31 12:00:00,51.14,51.17,51.13,51.13,14727.0,42.1691,42.1938,42.1608,42.1608,14727.0
2015-07-31 12:10:00,51.13,51.18,51.13,51.15,12215.0,42.1608,42.2021,42.1608,42.1773,12215.0
2015-07-31 12:20:00,51.15,51.21,51.15,51.21,13855.0,42.1773,42.2268,42.1773,42.2268,13855.0
2015-07-31 12:30:00,51.21,51.24,51.18,51.19,15212.0,42.2268,42.2515,42.2021,42.2103,15212.0
2015-07-31 12:40:00,51.19,51.25,51.19,51.24,16466.0,42.2103,42.2598,42.2103,42.2515,16466.0
2015-07-31 12:50:00,51.24,51.24,51.18,51.19,13374.0,42.2515,42.2515,42.2021,42.2103,13374.0
2015-07-31 13:00:00,51.18,51.21,51.18,51.19,13154.0,42.2021,42.2268,42.2021,42.2103,13154.0
2015-07-31 13:10:00,51.19,51.21,51.18,51.2,13418.0,42.2103,42.2268,42.2021,42.2186,13418.0
2015-07-31 13:20:00,51.2,51.22,51.2,51.22,12475.0,42.2186,42.2351,42.2186,42.2351,12475.0
2015-07-31 13:30:00,51.23,51.26,51.22,51.25,34819.0,42.2433,42.268,42.2351,42.2598,34819.0
2015-07-31 13:40:00,51.25,51.26,51.22,51.25,42842.0,42.2598,42.268,42.2351,42.2598,42842.0
2015-07-31 13:50:00,51.25,51.26,51.24,51.25,16873.0,42.2598,42.268,42.2515,42.2598,16873.0
2015-07-31 14:00:00,51.25,51.26,51.19,51.19,22282.0,42.2598,42.268,42.2103,42.2103,22282.0
2015-07-31 14:10:00,51.19,51.22,51.18,51.21,24884.0,42.2103,42.2351,42.2021,42.2268,24884.0
2015-07-31 14:20:00,51.2,51.2,51.11,51.15,31173.0,42.2186,42.2186,42.1444,42.1773,31173.0
2015-07-31 14:30:00,51.15,51.22,51.15,51.18,29741.0,42.1773,42.2351,42.1773,42.2021,29741.0
2015-07-31 14:40:00,51.18,51.21,51.14,51.17,40783.0,42.2021,42.2268,42.1691,42.1938,40783.0
2015-07-31 14:50:00,51.18,51.23,51.17,51.2,18901.0,42.2021,42.2433,42.1938,42.2186,18901.0
2015-07-31 15:00:00,51.21,51.23,51.13,51.14,37514.0,42.2268,42.2433,42.1608,42.1691,37514.0
2015-07-31 15:10:00,51.14,51.18,51.13,51.15,26926.0,42.1691,42.2021,42.1608,42.1773,26926.0
2015-07-31 15:20:00,51.15,51.16,51.04,51.09,79072.0,42.1773,42.1856,42.0866,42.1279,79072.0
2015-07-31 15:30:00,51.1,51.11,51.08,51.11,34165.0,42.1361,42.1444,42.1196,42.1444,34165.0
2015-07-31 15:40:00,51.1,51.11,51.04,51.1,168539.0,42.1361,42.1444,42.0866,42.1361,168539.0
2015-07-31 15:50:00,51.1,51.14,51.04,51.13,150093.0,42.1361,42.1691,42.0866,42.1608,150093.0
2015-08-03 09:30:00,51.05,51.13,51.0,51.04,53875.0,42.0949,42.1608,42.0536,42.0866,53875.0
2015-08-03 09:40:00,51.02,51.09,51.01,51.04,41499.0,42.0701,42.1279,42.0619,42.0866,41499.0
2015-08-03 09:50:00,51.05,51.08,51.0,51.07,37083.0,42.0949,42.1196,42.0536,42.1114,37083.0
2015-08-03 10:00:00,51.07,51.08,51.01,51.02,28181.0,42.1114,42.1196,42.0619,42.0701,28181.0
2015-08-03 10:10:00,51.03,51.08,50.97,50.99,24229.0,42.0784,42.1196,42.0289,42.0454,24229.0
2015-08-03 10:20:00,50.99,51.01,50.93,50.95,16839.0,42.0454,42.0619,41.9959,42.0124,16839.0
2015-08-03 10:30:00,50.94,51.01,50.93,50.99,27889.0,42.0042,42.0619,41.9959,42.0454,27889.0
2015-08-03 10:40:00,50.99,51.0,50.95,50.99,36072.0,42.0454,42.0536,42.0124,42.0454,36072.0
2015-08-03 10:50:00,51.0,51.0,50.93,50.95,22737.0,42.0536,42.0536,41.9959,42.0124,22737.0
2015-08-03 11:00:00,50.96,51.01,50.92,51.0,41649.0,42.0207,42.0619,41.9877,42.0536,41649.0
2015-08-03 11:10:00,51.0,51.01,50.92,50.95,42271.0,42.0536,42.0619,41.9877,42.0124,42271.0
2015-08-03 11:20:00,50.96,51.0,50.95,50.99,16215.0,42.0207,42.0536,42.0124,42.0454,16215.0
2015-08-03 11:30:00,50.99,51.01,50.98,50.98,19734.0,42.0454,42.0619,42.0372,42.0372,19734.0
2015-08-03 11:40:00,50.99,51.0,50.94,50.95,15054.0,42.0454,42.0536,42.0042,42.0124,15054.0
2015-08-03 11:50:00,50.94,50.97,50.94,50.95,16867.0,42.0042,42.0289,42.0042,42.0124,16867.0
2015-08-03 12:00:00,50.96,51.03,50.96,51.0,16204.0,42.0207,42.0784,42.0207,42.0536,16204.0
2015-08-03 12:10:00,50.99,51.04,50.99,50.99,27102.0,42.0454,42.0866,42.0454,42.0454,27102.0
2015-08-03 12:20:00,51.0,51.04,50.99,51.02,25258.0,42.0536,42.0866,42.0454,42.0701,25258.0
2015-08-03 12:30:00,51.02,51.03,50.96,50.96,17617.0,42.0701,42.0784,42.0207,42.0207,17617.0
2015-08-03 12:40:00,50.95,50.98,50.91,50.91,17688.0,42.0124,42.0372,41.9794,41.9794,17688.0
2015-08-03 12:50:00,50.91,50.91,50.85,50.85,18905.0,41.9794,41.9794,41.93,41.93,18905.0
2015-08-03 13:00:00,50.85,50.85,50.81,50.82,22923.0,41.93,41.93,41.897,41.9052,22923.0
2015-08-03 13:10:00,50.82,50.88,50.81,50.88,15864.0,41.9052,41.9547,41.897,41.9547,15864.0
2015-08-03 13:20:00,50.88,50.94,50.88,50.94,17828.0,41.9547,42.0042,41.9547,42.0042,17828.0
2015-08-03 13:30:00,50.93,50.93,50.87,50.87,19452.0,41.9959,41.9959,41.9465,41.9465,19452.0
2015-08-03 13:40:00,50.87,50.95,50.84,50.94,19167.0,41.9465,42.0124,41.9217,42.0042,19167.0
2015-08-03 13:50:00,50.95,50.95,50.83,50.84,26643.0,42.0124,42.0124,41.9135,41.9217,26643.0
2015-08-03 14:00:00,50.85,50.86,50.79,50.83,75560.0,41.93,41.9382,41.8805,41.9135,75560.0
2015-08-03 14:10:00,50.84,50.84,50.77,50.8,30389.0,41.9217,41.9217,41.864,41.8887,30389.0
2015-08-03 14:20:00,50.81,50.83,50.78,50.81,24150.0,41.897,41.9135,41.8722,41.897,24150.0
2015-08-03 14:30:00,50.83,50.88,50.81,50.87,23439.0,41.9135,41.9547,41.897,41.9465,23439.0
2015-08-03 14:40:00,50.87,50.88,50.77,50.78,46722.0,41.9465,41.9547,41.864,41.8722,46722.0
2015-08-03 14:50:00,50.79,50.79,50.71,50.72,57927.0,41.8805,41.8805,41.8145,41.8228,57927.0
2015-08-03 15:00:00,50.72,50.73,50.71,50.73,138239.0,41.8228,41.831,41.8145,41.831,138239.0
2015-08-03 15:10:00,50.73,50.79,50.72,50.74,53653.0,41.831,41.8805,41.8228,41.8393,53653.0
2015-08-03 15:20:00,50.74,50.75,50.7,50.7,82685.0,41.8393,41.8475,41.8063,41.8063,82685.0
2015-08-03 15:30:00,50.71,50.73,50.67,50.72,214906.0,41.8145,41.831,41.7815,41.8228,214906.0
2015-08-03 15:40:00,50.73,50.8,50.73,50.8,191345.0,41.831,41.8887,41.831,41.8887,191345.0
2015-08-03 15:50:00,50.79,50.8,50.76,50.8,260151.0,41.8805,41.8887,41.8557,41.8887,260151.0
2015-08-04 09:30:00,50.87,51.08,50.79,50.96,53528.0,41.9465,42.1196,41.8805,42.0207,53528.0
2015-08-04 09:40:00,50.96,51.15,50.96,51.13,67201.0,42.0207,42.1773,42.0207,42.1608,67201.0
2015-08-04 09:50:00,51.13,51.16,51.03,51.05,52754.0,42.1608,42.1856,42.0784,42.0949,52754.0
2015-08-04 10:00:00,51.04,51.23,51.03,51.23,78910.0,42.0866,42.2433,42.0784,42.2433,78910.0
2015-08-04 10:10:00,51.23,51.35,51.2,51.21,106966.0,42.2433,42.3423,42.2186,42.2268,106966.0
2015-08-04 10:20:00,51.21,51.36,51.16,51.35,37802.0,42.2268,42.3505,42.1856,42.3423,37802.0
2015-08-04 10:30:00,51.35,51.38,51.25,51.25,41661.0,42.3423,42.367,42.2598,42.2598,41661.0
2015-08-04 10:40:00,51.26,51.31,51.21,51.29,28810.0,42.268,42.3093,42.2268,42.2928,28810.0
2015-08-04 10:50:00,51.3,51.31,51.2,51.23,29252.0,42.301,42.3093,42.2186,42.2433,29252.0
2015-08-04 11:00:00,51.23,51.27,51.2,51.25,41905.0,42.2433,42.2763,42.2186,42.2598,41905.0
2015-08-04 11:10:00,51.25,51.3,51.24,51.24,51962.0,42.2598,42.301,42.2515,42.2515,51962.0
2015-08-04 11:20:00,51.25,51.25,51.16,51.16,67796.0,42.2598,42.2598,42.1856,42.1856,67796.0
2015-08-04 11:30:00,51.17,51.2,51.12,51.19,29431.0,42.1938,42.2186,42.1526,42.2103,29431.0
2015-08-04 11:40:00,51.19,51.21,51.18,51.21,26164.0,42.2103,42.2268,42.2021,42.2268,26164.0
2015-08-04 11:50:00,51.21,51.23,51.19,51.22,18845.0,42.2268,42.2433,42.2103,42.2351,18845.0
2015-08-04 12:00:00,51.22,51.24,51.19,51.23,20451.0,42.2351,42.2515,42.2103,42.2433,20451.0
2015-08-04 12:10:00,51.23,51.33,51.23,51.27,29975.0,42.2433,42.3258,42.2433,42.2763,29975.0
2015-08-04 12:20:00,51.29,51.29,51.23,51.23,15598.0,42.2928,42.2928,42.2433,42.2433,15598.0
2015-08-04 12:30:00,51.23,51.25,51.23,51.23,12750.0,42.2433,42.2598,42.2433,42.2433,12750.0
2015-08-04 12:40:00,51.23,51.24,51.18,51.21,17187.0,42.2433,42.2515,42.2021,42.2268,17187.0
2015-08-04 12:50:00,51.22,51.22,51.15,51.18,16920.0,42.2351,42.2351,42.1773,42.2021,16920.0
2015-08-04 13:00:00,51.18,51.19,51.12,51.12,11558.0,42.2021,42.2103,42.1526,42.1526,11558.0
2015-08-04 13:10:00,51.13,51.18,51.13,51.18,12018.0,42.1608,42.2021,42.1608,42.2021,12018.0
2015-08-04 13:20:00,51.18,51.2,51.14,51.16,16706.0,42.2021,42.2186,42.1691,42.1856,16706.0
2015-08-04 13:30:00,51.16,51.2,51.16,51.2,13620.0,42.1856,42.2186,42.1856,42.2186,13620.0
2015-08-04 13:40:00,51.19,51.2,51.08,51.09,18002.0,42.2103,42.2186,42.1196,42.1279,18002.0
2015-08-04 13:50:00,51.09,51.09,51.02,51.05,50623.0,42.1279,42.1279,42.0701,42.0949,50623.0
2015-08-04 14:00:00,51.05,51.08,51.02,51.04,37313.0,42.0949,42.1196,42.0701,42.0866,37313.0
2015-08-04 14:10:00,51.04,51.04,50.94,50.95,46996.0,42.0866,42.0866,42.0042,42.0124,46996.0
2015-08-04 14:20:00,50.96,50.98,50.87,50.89,59255.0,42.0207,42.0372,41.9465,41.9629,59255.0
2015-08-04 14:30:00,50.89,50.95,50.87,50.94,45395.0,41.9629,42.0124,41.9465,42.0042,45395.0
2015-08-04 14:40:00,50.93,51.0,50.93,51.0,43770.0,41.9959,42.0536,41.9959,42.0536,43770.0
2015-08-04 14:50:00,51.0,51.02,50.98,51.02,37892.0,42.0536,42.0701,42.0372,42.0701,37892.0
2015-08-04 15:00:00,51.02,51.04,50.95,50.98,31855.0,42.0701,42.0866,42.0124,42.0372,31855.0
2015-08-04 15:10:00,50.98,50.99,50.94,50.96,34779.0,42.0372,42.0454,42.0042,42.0207,34779.0
2015-08-04 15:20:00,50.95,50.97,50.92,50.93,36880.0,42.0124,42.0289,41.9877,41.9959,36880.0
2015-08-04 15:30:00,50.93,50.98,50.92,50.92,38032.0,41.9959,42.0372,41.9877,41.9877,38032.0
2015-08-04 15:40:00,50.91,50.94,50.88,50.94,69133.0,41.9794,42.0042,41.9547,42.0042,69133.0
2015-08-04 15:50:00,50.93,50.99,50.92,50.98,128837.0,41.9959,42.0454,41.9877,42.0372,128837.0
2015-08-05 09:30:00,51.21,51.47,51.18,51.4,50167.0,42.2268,42.4412,42.2021,42.3835,50167.0
2015-08-05 09:40:00,51.39,51.45,51.31,51.44,38928.0,42.3752,42.4247,42.3093,42.4165,38928.0
2015-08-05 09:50:00,51.43,51.47,51.32,51.37,55839.0,42.4082,42.4412,42.3175,42.3587,55839.0
2015-08-05 10:00:00,51.39,51.4,51.26,51.38,52275.0,42.3752,42.3835,42.268,42.367,52275.0
2015-08-05 10:10:00,51.39,51.42,51.39,51.4,26813.0,42.3752,42.4,42.3752,42.3835,26813.0
2015-08-05 10:20:00,51.4,51.43,51.38,51.41,45066.0,42.3835,42.4082,42.367,42.3917,45066.0
2015-08-05 10:30:00,51.4,51.46,51.38,51.45,31176.0,42.3835,42.433,42.367,42.4247,31176.0
2015-08-05 10:40:00,51.45,51.47,51.42,51.45,24607.0,42.4247,42.4412,42.4,42.4247,24607.0
2015-08-05 10:50:00,51.45,51.48,51.43,51.47,45467.0,42.4247,42.4494,42.4082,42.4412,45467.0
2015-08-05 11:00:00,51.47,51.47,51.39,51.42,73188.0,42.4412,42.4412,42.3752,42.4,73188.0
2015-08-05 11:10:00,51.43,51.48,51.37,51.4,67378.0,42.4082,42.4494,42.3587,42.3835,67378.0
2015-08-05 11:20:00,51.4,51.48,51.39,51.47,56153.0,42.3835,42.4494,42.3752,42.4412,56153.0
2015-08-05 11:30:00,51.47,51.48,51.36,51.37,33455.0,42.4412,42.4494,42.3505,42.3587,33455.0
2015-08-05 11:40:00,51.36,51.46,51.35,51.46,30007.0,42.3505,42.433,42.3423,42.433,30007.0
2015-08-05 11:50:00,51.46,51.47,51.4,51.41,27144.0,42.433,42.4412,42.3835,42.3917,27144.0
2015-08-05 12:00:00,51.41,51.45,51.4,51.44,16739.0,42.3917,42.4247,42.3835,42.4165,16739.0
2015-08-05 12:10:00,51.44,51.45,51.4,51.42,13015.0,42.4165,42.4247,42.3835,42.4,13015.0
2015-08-05 12:20:00,51.41,51.45,51.4,51.44,19101.0,42.3917,42.4247,42.3835,42.4165,19101.0
2015-08-05 12:30:00,51.44,51.48,51.42,51.46,37705.0,42.4165,42.4494,42.4,42.433,37705.0
2015-08-05 12:40:00,51.46,51.48,51.41,51.46,49556.0,42.433,42.4494,42.3917,42.433,49556.0
2015-08-05 12:50:00,51.46,51.51,51.44,51.48,60297.0,42.433,42.4742,42.4165,42.4494,60297.0
2015-08-05 13:00:00,51.49,51.52,51.47,51.5,25329.0,42.4577,42.4824,42.4412,42.4659,25329.0
2015-08-05 13:10:00,51.5,51.51,51.44,51.5,26457.0,42.4659,42.4742,42.4165,42.4659,26457.0
2015-08-05 13:20:00,51.5,51.51,51.49,51.5,20202.0,42.4659,42.4742,42.4577,42.4659,20202.0
2015-08-05 13:30:00,51.51,51.51,51.49,51.5,28882.0,42.4742,42.4742,42.4577,42.4659,28882.0
2015-08-05 13:40:00,51.5,51.57,51.49,51.55,48217.0,42.4659,42.5237,42.4577,42.5072,48217.0
2015-08-05 13:50:00,51.56,51.63,51.55,51.61,41586.0,42.5154,42.5731,42.5072,42.5566,41586.0
2015-08-05 14:00:00,51.61,51.68,51.59,51.66,40931.0,42.5566,42.6144,42.5402,42.5979,40931.0
2015-08-05 14:10:00,51.66,51.73,51.65,51.73,31087.0,42.5979,42.6556,42.5896,42.6556,31087.0
2015-08-05 14:20:00,51.73,51.83,51.73,51.78,53756.0,42.6556,42.7381,42.6556,42.6968,53756.0
2015-08-05 14:30:00,51.77,51.77,51.66,51.66,77017.0,42.6886,42.6886,42.5979,42.5979,77017.0
2015-08-05 14:40:00,51.66,51.7,51.62,51.66,49740.0,42.5979,42.6309,42.5649,42.5979,49740.0
2015-08-05 14:50:00,51.65,51.67,51.63,51.66,45879.0,42.5896,42.6061,42.5731,42.5979,45879.0
2015-08-05 15:00:00,51.65,51.67,51.64,51.65,35005.0,42.5896,42.6061,42.5814,42.5896,35005.0
2015-08-05 15:10:00,51.66,51.67,51.63,51.63,69380.0,42.5979,42.6061,42.5731,42.5731,69380.0
2015-08-05 15:20:00,51.63,51.67,51.63,51.65,50038.0,42.5731,42.6061,42.5731,42.5896,50038.0
2015-08-05 15:30:00,51.65,51.66,51.61,51.64,54609.0,42.5896,42.5979,42.5566,42.5814,54609.0
2015-08-05 15:40:00,51.65,51.66,51.63,51.66,72422.0,42.5896,42.5979,42.5731,42.5979,72422.0
2015-08-05 15:50:00,51.65,51.66,51.59,51.6,168402.0,42.5896,42.5979,42.5402,42.5484,168402.0
2015-08-06 09:30:00,51.6,51.8,51.48,51.48,48842.0,42.5484,42.7133,42.4494,42.4494,48842.0
2015-08-06 09:40:00,51.46,51.48,51.3,51.31,23533.0,42.433,42.4494,42.301,42.3093,23533.0
2015-08-06 09:50:00,51.31,51.34,51.17,51.19,24648.0,42.3093,42.334,42.1938,42.2103,24648.0
2015-08-06 10:00:00,51.18,51.24,51.14,51.2,27938.0,42.2021,42.2515,42.1691,42.2186,27938.0
2015-08-06 10:10:00,51.2,51.25,51.13,51.14,62786.0,42.2186,42.2598,42.1608,42.1691,62786.0
2015-08-06 10:20:00,51.13,51.13,51.05,51.06,22458.0,42.1608,42.1608,42.0949,42.1031,22458.0
2015-08-06 10:30:00,51.05,51.07,50.97,51.07,39950.0,42.0949,42.1114,42.0289,42.1114,39950.0
2015-08-06 10:40:00,51.09,51.12,51.07,51.11,33174.0,42.1279,42.1526,42.1114,42.1444,33174.0
2015-08-06 10:50:00,51.11,51.18,51.09,51.18,12691.0,42.1444,42.2021,42.1279,42.2021,12691.0
2015-08-06 11:00:00,51.17,51.18,51.15,51.18,12988.0,42.1938,42.2021,42.1773,42.2021,12988.0
2015-08-06 11:10:00,51.17,51.18,51.11,51.14,23960.0,42.1938,42.2021,42.1444,42.1691,23960.0
2015-08-06 11:20:00,51.16,51.18,51.12,51.14,16736.0,42.1856,42.2021,42.1526,42.1691,16736.0
2015-08-06 11:30:00,51.15,51.15,51.06,51.07,22649.0,42.1773,42.1773,42.1031,42.1114,22649.0
2015-08-06 11:40:00,51.07,51.11,51.05,51.09,16691.0,42.1114,42.1444,42.0949,42.1279,16691.0
2015-08-06 11:50:00,51.09,51.12,51.05,51.07,19516.0,42.1279,42.1526,42.0949,42.1114,19516.0
2015-08-06 12:00:00,51.07,51.11,51.07,51.09,14951.0,42.1114,42.1444,42.1114,42.1279,14951.0
2015-08-06 12:10:00,51.08,51.08,51.02,51.02,9915.0,42.1196,42.1196,42.0701,42.0701,9915.0
2015-08-06 12:20:00,51.02,51.06,50.99,51.06,11543.0,42.0701,42.1031,42.0454,42.1031,11543.0
2015-08-06 12:30:00,51.06,51.06,50.98,50.99,11470.0,42.1031,42.1031,42.0372,42.0454,11470.0
2015-08-06 12:40:00,50.99,51.05,50.98,51.05,16158.0,42.0454,42.0949,42.0372,42.0949,16158.0
2015-08-06 12:50:00,51.05,51.07,51.03,51.06,12535.0,42.0949,42.1114,42.0784,42.1031,12535.0
2015-08-06 13:00:00,51.07,51.13,51.05,51.11,15234.0,42.1114,42.1608,42.0949,42.1444,15234.0
2015-08-06 13:10:00,51.11,51.14,51.08,51.12,14608.0,42.1444,42.1691,42.1196,42.1526,14608.0
2015-08-06 13:20:00,51.12,51.14,51.08,51.12,12495.0,42.1526,42.1691,42.1196,42.1526,12495.0
2015-08-06 13:30:00,51.13,51.14,51.08,51.09,35192.0,42.1608,42.1691,42.1196,42.1279,35192.0
2015-08-06 13:40:00,51.09,51.1,51.06,51.07,19863.0,42.1279,42.1361,42.1031,42.1114,19863.0
2015-08-06 13:50:00,51.06,51.06,50.96,50.98,70689.0,42.1031,42.1031,42.0207,42.0372,70689.0
2015-08-06 14:00:00,50.99,51.0,50.95,50.99,21202.0,42.0454,42.0536,42.0124,42.0454,21202.0
2015-08-06 14:10:00,50.99,51.04,50.99,51.02,22803.0,42.0454,42.0866,42.0454,42.0701,22803.0
2015-08-06 14:20:00,51.02,51.1,51.02,51.08,20355.0,42.0701,42.1361,42.0701,42.1196,20355.0
2015-08-06 14:30:00,51.07,51.08,51.02,51.05,33255.0,42.1114,42.1196,42.0701,42.0949,33255.0
2015-08-06 14:40:00,51.05,51.09,51.04,51.09,22405.0,42.0949,42.1279,42.0866,42.1279,22405.0
2015-08-06 14:50:00,51.08,51.09,51.03,51.03,49080.0,42.1196,42.1279,42.0784,42.0784,49080.0
2015-08-06 15:00:00,51.04,51.07,51.04,51.04,34717.0,42.0866,42.1114,42.0866,42.0866,34717.0
2015-08-06 15:10:00,51.04,51.07,51.0,51.02,49914.0,42.0866,42.1114,42.0536,42.0701,49914.0
2015-08-06 15:20:00,51.03,51.04,50.96,50.99,66077.0,42.0784,42.0866,42.0207,42.0454,66077.0
2015-08-06 15:30:00,50.98,51.01,50.96,51.01,69139.0,42.0372,42.0619,42.0207,42.0619,69139.0
2015-08-06 15:40:00,51.01,51.05,50.99,51.05,142441.0,42.0619,42.0949,42.0454,42.0949,142441.0
2015-08-06 15:50:00,51.05,51.05,50.97,50.98,224050.0,42.0949,42.0949,42.0289,42.0372,224050.0
2015-08-07 09:30:00,50.96,51.12,50.81,50.84,41951.0,42.0207,42.1526,41.897,41.9217,41951.0
2015-08-07 09:40:00,50.86,50.87,50.56,50.66,39233.0,41.9382,41.9465,41.6908,41.7733,39233.0
2015-08-07 09:50:00,50.66,50.71,50.63,50.67,21109.0,41.7733,41.8145,41.7486,41.7815,21109.0
2015-08-07 10:00:00,50.65,50.91,50.64,50.87,24235.0,41.765,41.9794,41.7568,41.9465,24235.0
2015-08-07 10:10:00,50.88,50.94,50.81,50.82,21648.0,41.9547,42.0042,41.897,41.9052,21648.0
2015-08-07 10:20:00,50.83,50.83,50.73,50.79,15159.0,41.9135,41.9135,41.831,41.8805,15159.0
2015-08-07 10:30:00,50.8,50.92,50.78,50.89,15913.0,41.8887,41.9877,41.8722,41.9629,15913.0
2015-08-07 10:40:00,50.89,50.9,50.83,50.86,26492.0,41.9629,41.9712,41.9135,41.9382,26492.0
2015-08-07 10:50:00,50.85,50.86,50.73,50.77,18936.0,41.93,41.9382,41.831,41.864,18936.0
2015-08-07 11:00:00,50.77,50.78,50.71,50.73,22796.0,41.864,41.8722,41.8145,41.831,22796.0
2015-08-07 11:10:00,50.73,50.77,50.69,50.7,42843.0,41.831,41.864,41.798,41.8063,42843.0
2015-08-07 11:20:00,50.69,50.76,50.67,50.73,66346.0,41.798,41.8557,41.7815,41.831,66346.0
2015-08-07 11:30:00,50.73,50.74,50.64,50.66,42976.0,41.831,41.8393,41.7568,41.7733,42976.0
2015-08-07 11:40:00,50.67,50.71,50.65,50.68,27726.0,41.7815,41.8145,41.765,41.7898,27726.0
2015-08-07 11:50:00,50.68,50.72,50.68,50.72,20116.0,41.7898,41.8228,41.7898,41.8228,20116.0
2015-08-07 12:00:00,50.72,50.82,50.71,50.79,19265.0,41.8228,41.9052,41.8145,41.8805,19265.0
2015-08-07 12:10:00,50.8,50.81,50.78,50.79,14854.0,41.8887,41.897,41.8722,41.8805,14854.0
2015-08-07 12:20:00,50.78,50.78,50.72,50.73,37420.0,41.8722,41.8722,41.8228,41.831,37420.0
2015-08-07 12:30:00,50.73,50.76,50.69,50.72,34448.0,41.831,41.8557,41.798,41.8228,34448.0
2015-08-07 12:40:00,50.73,50.79,50.7,50.7,29164.0,41.831,41.8805,41.8063,41.8063,29164.0
2015-08-07 12:50:00,50.71,50.77,50.7,50.72,30045.0,41.8145,41.864,41.8063,41.8228,30045.0
2015-08-07 13:00:00,50.72,50.73,50.68,50.68,26486.0,41.8228,41.831,41.7898,41.7898,26486.0
2015-08-07 13:10:00,50.69,50.71,50.66,50.69,30189.0,41.798,41.8145,41.7733,41.798,30189.0
2015-08-07 13:20:00,50.69,50.76,50.68,50.73,31019.0,41.798,41.8557,41.7898,41.831,31019.0
2015-08-07 13:30:00,50.74,50.8,50.73,50.75,21779.0,41.8393,41.8887,41.831,41.8475,21779.0
2015-08-07 13:40:00,50.76,50.76,50.67,50.7,66167.0,41.8557,41.8557,41.7815,41.8063,66167.0
2015-08-07 13:50:00,50.7,50.75,50.68,50.75,24879.0,41.8063,41.8475,41.7898,41.8475,24879.0
2015-08-07 14:00:00,50.75,50.76,50.73,50.76,18966.0,41.8475,41.8557,41.831,41.8557,18966.0
2015-08-07 14:10:00,50.76,50.76,50.7,50.7,29975.0,41.8557,41.8557,41.8063,41.8063,29975.0
2015-08-07 14:20:00,50.7,50.84,50.69,50.84,124304.0,41.8063,41.9217,41.798,41.9217,124304.0
2015-08-07 14:30:00,50.83,50.89,50.83,50.88,26638.0,41.9135,41.9629,41.9135,41.9547,26638.0
2015-08-07 14:40:00,50.87,50.87,50.83,50.84,35520.0,41.9465,41.9465,41.9135,41.9217,35520.0
2015-08-07 14:50:00,50.84,50.86,50.83,50.84,35485.0,41.9217,41.9382,41.9135,41.9217,35485.0
2015-08-07 15:00:00,50.84,50.85,50.81,50.85,43811.0,41.9217,41.93,41.897,41.93,43811.0
2015-08-07 15:10:00,50.85,50.85,50.76,50.84,59954.0,41.93,41.93,41.8557,41.9217,59954.0
2015-08-07 15:20:00,50.85,50.97,50.85,50.93,53184.0,41.93,42.0289,41.93,41.9959,53184.0
2015-08-07 15:30:00,50.93,50.99,50.92,50.97,42959.0,41.9959,42.0454,41.9877,42.0289,42959.0
2015-08-07 15:40:00,50.97,51.0,50.9,50.94,55129.0,42.0289,42.0536,41.9712,42.0042,55129.0
2015-08-07 15:50:00,50.93,50.95,50.69,50.72,693525.0,41.9959,42.0124,41.798,41.8228,693525.0
2015-08-10 09:30:00,51.03,51.27,50.98,51.16,45370.0,42.0784,42.2763,42.0372,42.1856,45370.0
2015-08-10 09:40:00,51.16,51.21,51.1,51.11,43647.0,42.1856,42.2268,42.1361,42.1444,43647.0
2015-08-10 09:50:00,51.12,51.13,50.99,50.99,34401.0,42.1526,42.1608,42.0454,42.0454,34401.0
2015-08-10 10:00:00,51.01,51.02,50.96,51.0,33716.0,42.0619,42.0701,42.0207,42.0536,33716.0
2015-08-10 10:10:00,51.0,51.0,50.95,50.96,27091.0,42.0536,42.0536,42.0124,42.0207,27091.0
2015-08-10 10:20:00,50.95,51.0,50.95,50.97,38049.0,42.0124,42.0536,42.0124,42.0289,38049.0
2015-08-10 10:30:00,50.97,51.01,50.96,51.0,44164.0,42.0289,42.0619,42.0207,42.0536,44164.0
2015-08-10 10:40:00,51.0,51.1,50.99,51.08,31975.0,42.0536,42.1361,42.0454,42.1196,31975.0
2015-08-10 10:50:00,51.08,51.08,51.04,51.06,38057.0,42.1196,42.1196,42.0866,42.1031,38057.0
2015-08-10 11:00:00,51.05,51.1,51.04,51.1,43140.0,42.0949,42.1361,42.0866,42.1361,43140.0
2015-08-10 11:10:00,51.1,51.2,51.1,51.16,37874.0,42.1361,42.2186,42.1361,42.1856,37874.0
2015-08-10 11:20:00,51.16,51.2,51.12,51.12,32724.0,42.1856,42.2186,42.1526,42.1526,32724.0
2015-08-10 11:30:00,51.12,51.23,51.11,51.15,40782.0,42.1526,42.2433,42.1444,42.1773,40782.0
2015-08-10 11:40:00,51.16,51.17,51.11,51.14,24974.0,42.1856,42.1938,42.1444,42.1691,24974.0
2015-08-10 11:50:00,51.14,51.2,51.13,51.2,17652.0,42.1691,42.2186,42.1608,42.2186,17652.0
2015-08-10 12:00:00,51.2,51.25,51.2,51.24,22437.0,42.2186,42.2598,42.2186,42.2515,22437.0
2015-08-10 12:10:00,51.25,51.28,51.24,51.28,10316.0,42.2598,42.2845,42.2515,42.2845,10316.0
2015-08-10 12:20:00,51.28,51.3,51.27,51.3,14823.0,42.2845,42.301,42.2763,42.301,14823.0
2015-08-10 12:30:00,51.3,51.31,51.27,51.28,17895.0,42.301,42.3093,42.2763,42.2845,17895.0
2015-08-10 12:40:00,51.28,51.28,51.23,51.26,16838.0,42.2845,42.2845,42.2433,42.268,16838.0
2015-08-10 12:50:00,51.26,51.27,51.23,51.27,15840.0,42.268,42.2763,42.2433,42.2763,15840.0
2015-08-10 13:00:00,51.26,51.37,51.25,51.35,25401.0,42.268,42.3587,42.2598,42.3423,25401.0
2015-08-10 13:10:00,51.36,51.36,51.31,51.32,13807.0,42.3505,42.3505,42.3093,42.3175,13807.0
2015-08-10 13:20:00,51.32,51.37,51.3,51.35,20863.0,42.3175,42.3587,42.301,42.3423,20863.0
2015-08-10 13:30:00,51.35,51.39,51.34,51.38,16898.0,42.3423,42.3752,42.334,42.367,16898.0
2015-08-10 13:40:00,51.37,51.43,51.37,51.41,16214.0,42.3587,42.4082,42.3587,42.3917,16214.0
2015-08-10 13:50:00,51.41,51.42,51.37,51.39,21821.0,42.3917,42.4,42.3587,42.3752,21821.0
2015-08-10 14:00:00,51.4,51.4,51.35,51.37,25358.0,42.3835,42.3835,42.3423,42.3587,25358.0
2015-08-10 14:10:00,51.37,51.41,51.36,51.39,25771.0,42.3587,42.3917,42.3505,42.3752,25771.0
2015-08-10 14:20:00,51.39,51.42,51.38,51.41,31222.0,42.3752,42.4,42.367,42.3917,31222.0
2015-08-10 14:30:00,51.4,51.4,51.37,51.39,31192.0,42.3835,42.3835,42.3587,42.3752,31192.0
2015-08-10 14:40:00,51.39,51.39,51.34,51.35,44298.0,42.3752,42.3752,42.334,42.3423,44298.0
2015-08-10 14:50:00,51.34,51.34,51.29,51.32,38903.0,42.334,42.334,42.2928,42.3175,38903.0
2015-08-10 15:00:00,51.33,51.41,51.32,51.39,47809.0,42.3258,42.3917,42.3175,42.3752,47809.0
2015-08-10 15:10:00,51.39,51.4,51.29,51.29,105823.0,42.3752,42.3835,42.2928,42.2928,105823.0
2015-08-10 15:20:00,51.29,51.3,51.27,51.29,29911.0,42.2928,42.301,42.2763,42.2928,29911.0
2015-08-10 15:30:00,51.29,51.33,51.29,51.33,52875.0,42.2928,42.3258,42.2928,42.3258,52875.0
2015-08-10 15:40:00,51.33,51.39,51.32,51.38,64455.0,42.3258,42.3752,42.3175,42.367,64455.0
2015-08-10 15:50:00,51.37,51.38,51.33,51.38,97272.0,42.3587,42.367,42.3258,42.367,97272.0
2015-08-11 09:30:00,51.01,51.2,50.94,51.07,52460.0,42.0619,42.2186,42.0042,42.1114,52460.0
2015-08-11 09:40:00,51.07,51.1,51.01,51.09,34886.0,42.1114,42.1361,42.0619,42.1279,34886.0
2015-08-11 09:50:00,51.1,51.18,51.06,51.12,26770.0,42.1361,42.2021,42.1031,42.1526,26770.0
2015-08-11 10:00:00,51.12,51.23,51.11,51.22,18691.0,42.1526,42.2433,42.1444,42.2351,18691.0
2015-08-11 10:10:00,51.23,51.29,51.22,51.29,19773.0,42.2433,42.2928,42.2351,42.2928,19773.0
2015-08-11 10:20:00,51.3,51.41,51.3,51.38,13779.0,42.301,42.3917,42.301,42.367,13779.0
2015-08-11 10:30:00,51.38,51.38,51.22,51.27,16785.0,42.367,42.367,42.2351,42.2763,16785.0
2015-08-11 10:40:00,51.26,51.33,51.26,51.31,13743.0,42.268,42.3258,42.268,42.3093,13743.0
2015-08-11 10:50:00,51.31,51.34,51.29,51.31,22676.0,42.3093,42.334,42.2928,42.3093,22676.0
2015-08-11 11:00:00,51.32,51.32,51.25,51.26,22438.0,42.3175,42.3175,42.2598,42.268,22438.0
2015-08-11 11:10:00,51.26,51.31,51.25,51.29,20764.0,42.268,42.3093,42.2598,42.2928,20764.0
2015-08-11 11:20:00,51.29,51.31,51.27,51.29,14749.0,42.2928,42.3093,42.2763,42.2928,14749.0
2015-08-11 11:30:00,51.29,51.32,51.26,51.26,35188.0,42.2928,42.3175,42.268,42.268,35188.0
2015-08-11 11:40:00,51.26,51.26,51.15,51.15,16990.0,42.268,42.268,42.1773,42.1773,16990.0
2015-08-11 11:50:00,51.17,51.18,51.14,51.17,16936.0,42.1938,42.2021,42.1691,42.1938,16936.0
2015-08-11 12:00:00,51.17,51.17,51.09,51.13,28564.0,42.1938,42.1938,42.1279,42.1608,28564.0
2015-08-11 12:10:00,51.14,51.17,51.13,51.17,13914.0,42.1691,42.1938,42.1608,42.1938,13914.0
2015-08-11 12:20:00,51.16,51.18,51.14,51.18,14073.0,42.1856,42.2021,42.1691,42.2021,14073.0
2015-08-11 12:30:00,51.19,51.27,51.18,51.27,28626.0,42.2103,42.2763,42.2021,42.2763,28626.0
2015-08-11 12:40:00,51.27,51.32,51.26,51.31,31636.0,42.2763,42.3175,42.268,42.3093,31636.0
2015-08-11 12:50:00,51.32,51.33,51.27,51.28,16995.0,42.3175,42.3258,42.2763,42.2845,16995.0
2015-08-11 13:00:00,51.28,51.3,51.22,51.23,29791.0,42.2845,42.301,42.2351,42.2433,29791.0
2015-08-11 13:10:00,51.22,51.27,51.21,51.27,16132.0,42.2351,42.2763,42.2268,42.2763,16132.0
2015-08-11 13:20:00,51.27,51.29,51.22,51.29,16574.0,42.2763,42.2928,42.2351,42.2928,16574.0
2015-08-11 13:30:00,51.29,51.34,51.27,51.33,25554.0,42.2928,42.334,42.2763,42.3258,25554.0
2015-08-11 13:40:00,51.33,51.37,51.33,51.37,27930.0,42.3258,42.3587,42.3258,42.3587,27930.0
2015-08-11 13:50:00,51.37,51.38,51.34,51.35,21598.0,42.3587,42.367,42.334,42.3423,21598.0
2015-08-11 14:00:00,51.35,51.44,51.34,51.44,27009.0,42.3423,42.4165,42.334,42.4165,27009.0
2015-08-11 14:10:00,51.43,51.5,51.41,51.48,64461.0,42.4082,42.4659,42.3917,42.4494,64461.0
2015-08-11 14:20:00,51.48,51.5,51.45,51.48,36014.0,42.4494,42.4659,42.4247,42.4494,36014.0
2015-08-11 14:30:00,51.48,51.5,51.46,51.5,42304.0,42.4494,42.4659,42.433,42.4659,42304.0
2015-08-11 14:40:00,51.49,51.52,51.49,51.49,38057.0,42.4577,42.4824,42.4577,42.4577,38057.0
2015-08-11 14:50:00,51.5,51.54,51.47,51.52,31417.0,42.4659,42.4989,42.4412,42.4824,31417.0
2015-08-11 15:00:00,51.51,51.54,51.46,51.48,64051.0,42.4742,42.4989,42.433,42.4494,64051.0
2015-08-11 15:10:00,51.48,51.51,51.46,51.51,51470.0,42.4494,42.4742,42.433,42.4742,51470.0
2015-08-11 15:20:00,51.51,51.52,51.48,51.51,52866.0,42.4742,42.4824,42.4494,42.4742,52866.0
2015-08-11 15:30:00,51.51,51.54,51.48,51.54,67527.0,42.4742,42.4989,42.4494,42.4989,67527.0
2015-08-11 15:40:00,51.54,51.57,51.51,51.52,85295.0,42.4989,42.5237,42.4742,42.4824,85295.0
2015-08-11 15:50:00,51.51,51.56,51.51,51.53,142862.0,42.4742,42.5154,42.4742,42.4907,142862.0
2015-08-12 09:30:00,51.24,51.44,51.15,51.44,42167.0,42.2515,42.4165,42.1773,42.4165,42167.0
2015-08-12 09:40:00,51.41,51.59,51.36,51.46,62353.0,42.3917,42.5402,42.3505,42.433,62353.0
2015-08-12 09:50:00,51.47,51.54,51.45,51.5,29397.0,42.4412,42.4989,42.4247,42.4659,29397.0
2015-08-12 10:00:00,51.51,51.58,51.47,51.48,43142.0,42.4742,42.5319,42.4412,42.4494,43142.0
2015-08-12 10:10:00,51.47,51.5,51.4,51.48,161759.0,42.4412,42.4659,42.3835,42.4494,161759.0
2015-08-12 10:20:00,51.48,51.5,51.26,51.37,90038.0,42.4494,42.4659,42.268,42.3587,90038.0
2015-08-12 10:30:00,51.36,51.41,51.32,51.4,36624.0,42.3505,42.3917,42.3175,42.3835,36624.0
2015-08-12 10:40:00,51.4,51.48,51.38,51.41,41645.0,42.3835,42.4494,42.367,42.3917,41645.0
2015-08-12 10:50:00,51.43,51.46,51.41,51.44,49454.0,42.4082,42.433,42.3917,42.4165,49454.0
2015-08-12 11:00:00,51.45,51.52,51.45,51.49,30199.0,42.4247,42.4824,42.4247,42.4577,30199.0
2015-08-12 11:10:00,51.49,51.57,51.49,51.56,57373.0,42.4577,42.5237,42.4577,42.5154,57373.0
2015-08-12 11:20:00,51.55,51.57,51.49,51.51,41082.0,42.5072,42.5237,42.4577,42.4742,41082.0
2015-08-12 11:30:00,51.51,51.52,51.48,51.49,34366.0,42.4742,42.4824,42.4494,42.4577,34366.0
2015-08-12 11:40:00,51.49,51.52,51.49,51.5,28848.0,42.4577,42.4824,42.4577,42.4659,28848.0
2015-08-12 11:50:00,51.5,51.51,51.48,51.49,53962.0,42.4659,42.4742,42.4494,42.4577,53962.0
2015-08-12 12:00:00,51.5,51.51,51.48,51.49,88022.0,42.4659,42.4742,42.4494,42.4577,88022.0
2015-08-12 12:10:00,51.49,51.51,51.48,51.51,32653.0,42.4577,42.4742,42.4494,42.4742,32653.0
2015-08-12 12:20:00,51.5,51.52,51.49,51.51,29408.0,42.4659,42.4824,42.4577,42.4742,29408.0
2015-08-12 12:30:00,51.5,51.59,51.49,51.54,35204.0,42.4659,42.5402,42.4577,42.4989,35204.0
2015-08-12 12:40:00,51.55,51.61,51.54,51.59,20369.0,42.5072,42.5566,42.4989,42.5402,20369.0
2015-08-12 12:50:00,51.6,51.61,51.53,51.53,19529.0,42.5484,42.5566,42.4907,42.4907,19529.0
2015-08-12 13:00:00,51.54,51.62,51.53,51.59,26632.0,42.4989,42.5649,42.4907,42.5402,26632.0
2015-08-12 13:10:00,51.58,51.64,51.55,51.63,31747.0,42.5319,42.5814,42.5072,42.5731,31747.0
2015-08-12 13:20:00,51.63,51.64,51.6,51.63,29664.0,42.5731,42.5814,42.5484,42.5731,29664.0
2015-08-12 13:30:00,51.63,51.65,51.61,51.63,24687.0,42.5731,42.5896,42.5566,42.5731,24687.0
2015-08-12 13:40:00,51.63,51.66,51.61,51.65,25952.0,42.5731,42.5979,42.5566,42.5896,25952.0
2015-08-12 13:50:00,51.65,51.73,51.64,51.7,23968.0,42.5896,42.6556,42.5814,42.6309,23968.0
2015-08-12 14:00:00,51.7,51.7,51.62,51.64,27087.0,42.6309,42.6309,42.5649,42.5814,27087.0
2015-08-12 14:10:00,51.65,51.7,51.64,51.69,40610.0,42.5896,42.6309,42.5814,42.6226,40610.0
2015-08-12 14:20:00,51.68,51.7,51.6,51.65,34859.0,42.6144,42.6309,42.5484,42.5896,34859.0
2015-08-12 14:30:00,51.65,51.74,51.63,51.73,39536.0,42.5896,42.6638,42.5731,42.6556,39536.0
2015-08-12 14:40:00,51.73,51.82,51.72,51.82,40171.0,42.6556,42.7298,42.6473,42.7298,40171.0
2015-08-12 14:50:00,51.82,51.89,51.82,51.87,64854.0,42.7298,42.7875,42.7298,42.771,64854.0
2015-08-12 15:00:00,51.86,51.89,51.76,51.76,60362.0,42.7628,42.7875,42.6803,42.6803,60362.0
2015-08-12 15:10:00,51.77,51.78,51.68,51.7,47761.0,42.6886,42.6968,42.6144,42.6309,47761.0
2015-08-12 15:20:00,51.7,51.84,51.69,51.84,55211.0,42.6309,42.7463,42.6226,42.7463,55211.0
2015-08-12 15:30:00,51.84,51.91,51.82,51.86,102025.0,42.7463,42.804,42.7298,42.7628,102025.0
2015-08-12 15:40:00,51.85,51.86,51.79,51.84,113238.0,42.7545,42.7628,42.7051,42.7463,113238.0
2015-08-12 15:50:00,51.84,51.86,51.82,51.85,214839.0,42.7463,42.7628,42.7298,42.7545,214839.0
2015-08-13 09:30:00,51.72,51.85,51.65,51.7,40808.0,42.6473,42.7545,42.5896,42.6309,40808.0
2015-08-13 09:40:00,51.7,51.79,51.66,51.75,23585.0,42.6309,42.7051,42.5979,42.6721,23585.0
2015-08-13 09:50:00,51.76,51.8,51.69,51.71,30882.0,42.6803,42.7133,42.6226,42.6391,30882.0
2015-08-13 10:00:00,51.69,51.72,51.67,51.72,55438.0,42.6226,42.6473,42.6061,42.6473,55438.0
2015-08-13 10:10:00,51.71,51.72,51.64,51.66,28553.0,42.6391,42.6473,42.5814,42.5979,28553.0
2015-08-13 10:20:00,51.65,51.66,51.61,51.66,19963.0,42.5896,42.5979,42.5566,42.5979,19963.0
2015-08-13 10:30:00,51.67,51.83,51.65,51.83,67606.0,42.6061,42.7381,42.5896,42.7381,67606.0
2015-08-13 10:40:00,51.83,51.84,51.79,51.8,22713.0,42.7381,42.7463,42.7051,42.7133,22713.0
2015-08-13 10:50:00,51.8,51.86,51.76,51.83,23653.0,42.7133,42.7628,42.6803,42.7381,23653.0
2015-08-13 11:00:00,51.84,51.87,51.78,51.79,33037.0,42.7463,42.771,42.6968,42.7051,33037.0
2015-08-13 11:10:00,51.8,51.96,51.79,51.96,49187.0,42.7133,42.8452,42.7051,42.8452,49187.0
2015-08-13 11:20:00,51.96,52.07,51.95,52.06,55765.0,42.8452,42.936,42.837,42.9277,55765.0
2015-08-13 11:30:00,52.06,52.14,52.03,52.11,79530.0,42.9277,42.9937,42.903,42.9689,79530.0
2015-08-13 11:40:00,52.1,52.23,52.09,52.22,38936.0,42.9607,43.0679,42.9524,43.0596,38936.0
2015-08-13 11:50:00,52.22,52.25,52.16,52.17,83334.0,43.0596,43.0844,43.0102,43.0184,83334.0
2015-08-13 12:00:00,52.17,52.24,52.17,52.23,23107.0,43.0184,43.0761,43.0184,43.0679,23107.0
2015-08-13 12:10:00,52.22,52.26,52.21,52.24,26177.0,43.0596,43.0926,43.0514,43.0761,26177.0
2015-08-13 12:20:00,52.23,52.27,52.22,52.26,30156.0,43.0679,43.1009,43.0596,43.0926,30156.0
2015-08-13 12:30:00,52.25,52.26,52.19,52.19,25231.0,43.0844,43.0926,43.0349,43.0349,25231.0
2015-08-13 12:40:00,52.19,52.25,52.13,52.22,59066.0,43.0349,43.0844,42.9854,43.0596,59066.0
2015-08-13 12:50:00,52.21,52.25,52.2,52.23,33059.0,43.0514,43.0844,43.0431,43.0679,33059.0
2015-08-13 13:00:00,52.24,52.25,52.22,52.23,34893.0,43.0761,43.0844,43.0596,43.0679,34893.0
2015-08-13 13:10:00,52.23,52.25,52.15,52.15,28141.0,43.0679,43.0844,43.0019,43.0019,28141.0
2015-08-13 13:20:00,52.16,52.18,52.15,52.16,11329.0,43.0102,43.0267,43.0019,43.0102,11329.0
2015-08-13 13:30:00,52.16,52.23,52.15,52.19,38848.0,43.0102,43.0679,43.0019,43.0349,38848.0
2015-08-13 13:40:00,52.19,52.19,52.08,52.08,18474.0,43.0349,43.0349,42.9442,42.9442,18474.0
2015-08-13 13:50:00,52.08,52.11,52.06,52.1,22119.0,42.9442,42.9689,42.9277,42.9607,22119.0
2015-08-13 14:00:00,52.09,52.16,52.07,52.16,24306.0,42.9524,43.0102,42.936,43.0102,24306.0
2015-08-13 14:10:00,52.15,52.2,52.14,52.18,23829.0,43.0019,43.0431,42.9937,43.0267,23829.0
2015-08-13 14:20:00,52.17,52.17,52.13,52.16,23673.0,43.0184,43.0184,42.9854,43.0102,23673.0
2015-08-13 14:30:00,52.16,52.2,52.15,52.2,22367.0,43.0102,43.0431,43.0019,43.0431,22367.0
2015-08-13 14:40:00,52.2,52.24,52.18,52.18,19907.0,43.0431,43.0761,43.0267,43.0267,19907.0
2015-08-13 14:50:00,52.18,52.22,52.16,52.17,19988.0,43.0267,43.0596,43.0102,43.0184,19988.0
2015-08-13 15:00:00,52.17,52.19,52.06,52.06,25067.0,43.0184,43.0349,42.9277,42.9277,25067.0
2015-08-13 15:10:00,52.05,52.05,51.98,51.99,33369.0,42.9195,42.9195,42.8617,42.87,33369.0
2015-08-13 15:20:00,51.99,52.01,51.93,51.94,36627.0,42.87,42.8865,42.8205,42.8288,36627.0
2015-08-13 15:30:00,51.94,51.95,51.81,51.83,77928.0,42.8288,42.837,42.7216,42.7381,77928.0
2015-08-13 15:40:00,51.84,51.93,51.81,51.9,75626.0,42.7463,42.8205,42.7216,42.7958,75626.0
2015-08-13 15:50:00,51.89,51.93,51.84,51.93,156494.0,42.7875,42.8205,42.7463,42.8205,156494.0
2015-08-14 09:30:00,51.96,52.12,51.83,52.12,55360.0,42.8452,42.9772,42.7381,42.9772,55360.0
2015-08-14 09:40:00,52.11,52.19,52.07,52.11,49143.0,42.9689,43.0349,42.936,42.9689,49143.0
2015-08-14 09:50:00,52.12,52.16,52.06,52.08,22067.0,42.9772,43.0102,42.9277,42.9442,22067.0
2015-08-14 10:00:00,52.1,52.17,52.06,52.07,17474.0,42.9607,43.0184,42.9277,42.936,17474.0
2015-08-14 10:10:00,52.08,52.19,52.08,52.17,32095.0,42.9442,43.0349,42.9442,43.0184,32095.0
2015-08-14 10:20:00,52.16,52.18,52.09,52.09,27313.0,43.0102,43.0267,42.9524,42.9524,27313.0
2015-08-14 10:30:00,52.1,52.22,52.07,52.22,59661.0,42.9607,43.0596,42.936,43.0596,59661.0
2015-08-14 10:40:00,52.21,52.22,52.14,52.16,21771.0,43.0514,43.0596,42.9937,43.0102,21771.0
2015-08-14 10:50:00,52.16,52.21,52.16,52.18,16311.0,43.0102,43.0514,43.0102,43.0267,16311.0
2015-08-14 11:00:00,52.18,52.18,52.08,52.08,28530.0,43.0267,43.0267,42.9442,42.9442,28530.0
2015-08-14 11:10:00,52.08,52.09,52.0,52.02,16879.0,42.9442,42.9524,42.8782,42.8947,16879.0
2015-08-14 11:20:00,52.03,52.08,52.02,52.08,19480.0,42.903,42.9442,42.8947,42.9442,19480.0
2015-08-14 11:30:00,52.08,52.09,52.02,52.04,20619.0,42.9442,42.9524,42.8947,42.9112,20619.0
2015-08-14 11:40:00,52.04,52.09,52.04,52.04,44085.0,42.9112,42.9524,42.9112,42.9112,44085.0
2015-08-14 11:50:00,52.05,52.06,52.0,52.0,10613.0,42.9195,42.9277,42.8782,42.8782,10613.0
2015-08-14 12:00:00,52.0,52.01,51.96,51.96,13019.0,42.8782,42.8865,42.8452,42.8452,13019.0
2015-08-14 12:10:00,51.97,52.01,51.96,51.98,12503.0,42.8535,42.8865,42.8452,42.8617,12503.0
2015-08-14 12:20:00,51.99,52.0,51.96,51.99,23559.0,42.87,42.8782,42.8452,42.87,23559.0
2015-08-14 12:30:00,51.99,52.04,51.99,52.04,10414.0,42.87,42.9112,42.87,42.9112,10414.0
2015-08-14 12:40:00,52.03,52.05,52.02,52.02,10883.0,42.903,42.9195,42.8947,42.8947,10883.0
2015-08-14 12:50:00,52.02,52.07,52.01,52.05,9238.0,42.8947,42.936,42.8865,42.9195,9238.0
2015-08-14 13:00:00,52.05,52.09,52.05,52.08,12010.0,42.9195,42.9524,42.9195,42.9442,12010.0
2015-08-14 13:10:00,52.08,52.16,52.06,52.16,10790.0,42.9442,43.0102,42.9277,43.0102,10790.0
2015-08-14 13:20:00,52.16,52.2,52.16,52.19,12097.0,43.0102,43.0431,43.0102,43.0349,12097.0
2015-08-14 13:30:00,52.19,52.21,52.17,52.19,11989.0,43.0349,43.0514,43.0184,43.0349,11989.0
2015-08-14 13:40:00,52.19,52.21,52.18,52.18,18253.0,43.0349,43.0514,43.0267,43.0267,18253.0
2015-08-14 13:50:00,52.19,52.27,52.18,52.26,21845.0,43.0349,43.1009,43.0267,43.0926,21845.0
2015-08-14 14:00:00,52.27,52.29,52.22,52.23,34174.0,43.1009,43.1174,43.0596,43.0679,34174.0
2015-08-14 14:10:00,52.24,52.25,52.21,52.22,16765.0,43.0761,43.0844,43.0514,43.0596,16765.0
2015-08-14 14:20:00,52.22,52.23,52.18,52.18,19135.0,43.0596,43.0679,43.0267,43.0267,19135.0
2015-08-14 14:30:00,52.17,52.22,52.14,52.22,19134.0,43.0184,43.0596,42.9937,43.0596,19134.0
2015-08-14 14:40:00,52.22,52.24,52.19,52.2,16642.0,43.0596,43.0761,43.0349,43.0431,16642.0
2015-08-14 14:50:00,52.19,52.23,52.19,52.23,24288.0,43.0349,43.0679,43.0349,43.0679,24288.0
2015-08-14 15:00:00,52.23,52.23,52.21,52.22,13673.0,43.0679,43.0679,43.0514,43.0596,13673.0
2015-08-14 15:10:00,52.22,52.22,52.21,52.21,7257.0,43.0596,43.0596,43.0514,43.0514,7257.0
2015-08-14 15:20:00,52.22,52.23,52.18,52.18,24574.0,43.0596,43.0679,43.0267,43.0267,24574.0
2015-08-14 15:30:00,52.19,52.2,52.17,52.19,18704.0,43.0349,43.0431,43.0184,43.0349,18704.0
2015-08-14 15:40:00,52.19,52.26,52.19,52.23,30538.0,43.0349,43.0926,43.0349,43.0679,30538.0
2015-08-14 15:50:00,52.23,52.24,52.2,52.24,65131.0,43.0679,43.0761,43.0431,43.0761,65131.0
2015-08-17 09:30:00,51.92,52.03,51.7,51.77,52944.0,42.8123,42.903,42.6309,42.6886,52944.0
2015-08-17 09:40:00,51.79,51.79,51.63,51.72,48903.0,42.7051,42.7051,42.5731,42.6473,48903.0
2015-08-17 09:50:00,51.71,51.77,51.7,51.74,23885.0,42.6391,42.6886,42.6309,42.6638,23885.0
2015-08-17 10:00:00,51.72,51.94,51.7,51.94,17791.0,42.6473,42.8288,42.6309,42.8288,17791.0
2015-08-17 10:10:00,51.95,52.1,51.95,52.1,16836.0,42.837,42.9607,42.837,42.9607,16836.0
2015-08-17 10:20:00,52.1,52.13,52.05,52.05,15832.0,42.9607,42.9854,42.9195,42.9195,15832.0
2015-08-17 10:30:00,52.05,52.09,52.01,52.01,13089.0,42.9195,42.9524,42.8865,42.8865,13089.0
2015-08-17 10:40:00,52.02,52.05,52.0,52.05,12672.0,42.8947,42.9195,42.8782,42.9195,12672.0
2015-08-17 10:50:00,52.05,52.17,52.05,52.15,26024.0,42.9195,43.0184,42.9195,43.0019,26024.0
2015-08-17 11:00:00,52.14,52.23,52.12,52.21,57300.0,42.9937,43.0679,42.9772,43.0514,57300.0
2015-08-17 11:10:00,52.21,52.26,52.2,52.24,16034.0,43.0514,43.0926,43.0431,43.0761,16034.0
2015-08-17 11:20:00,52.24,52.25,52.2,52.25,14811.0,43.0761,43.0844,43.0431,43.0844,14811.0
2015-08-17 11:30:00,52.25,52.3,52.25,52.3,13825.0,43.0844,43.1256,43.0844,43.1256,13825.0
2015-08-17 11:40:00,52.3,52.3,52.28,52.29,10234.0,43.1256,43.1256,43.1091,43.1174,10234.0
2015-08-17 11:50:00,52.29,52.3,52.26,52.26,14441.0,43.1174,43.1256,43.0926,43.0926,14441.0
2015-08-17 12:00:00,52.27,52.4,52.27,52.4,16753.0,43.1009,43.2081,43.1009,43.2081,16753.0
2015-08-17 12:10:00,52.4,52.44,52.39,52.43,19216.0,43.2081,43.241,43.1998,43.2328,19216.0
2015-08-17 12:20:00,52.43,52.49,52.42,52.45,23816.0,43.2328,43.2823,43.2246,43.2493,23816.0
2015-08-17 12:30:00,52.45,52.47,52.44,52.45,14421.0,43.2493,43.2658,43.241,43.2493,14421.0
2015-08-17 12:40:00,52.46,52.46,52.42,52.42,12149.0,43.2575,43.2575,43.2246,43.2246,12149.0
2015-08-17 12:50:00,52.42,52.45,52.41,52.44,12432.0,43.2246,43.2493,43.2163,43.241,12432.0
2015-08-17 13:00:00,52.44,52.47,52.42,52.46,18272.0,43.241,43.2658,43.2246,43.2575,18272.0
2015-08-17 13:10:00,52.47,52.54,52.46,52.54,18485.0,43.2658,43.3235,43.2575,43.3235,18485.0
2015-08-17 13:20:00,52.54,52.56,52.5,52.54,29221.0,43.3235,43.34,43.2905,43.3235,29221.0
2015-08-17 13:30:00,52.54,52.56,52.51,52.52,15331.0,43.3235,43.34,43.2988,43.307,15331.0
2015-08-17 13:40:00,52.53,52.54,52.51,52.54,15434.0,43.3153,43.3235,43.2988,43.3235,15434.0
2015-08-17 13:50:00,52.53,52.54,52.51,52.51,16233.0,43.3153,43.3235,43.2988,43.2988,16233.0
2015-08-17 14:00:00,52.51,52.54,52.49,52.49,17224.0,43.2988,43.3235,43.2823,43.2823,17224.0
2015-08-17 14:10:00,52.49,52.6,52.49,52.59,44147.0,43.2823,43.373,43.2823,43.3647,44147.0
2015-08-17 14:20:00,52.59,52.67,52.58,52.65,34606.0,43.3647,43.4307,43.3565,43.4142,34606.0
2015-08-17 14:30:00,52.64,52.65,52.58,52.62,29902.0,43.406,43.4142,43.3565,43.3895,29902.0
2015-08-17 14:40:00,52.62,52.66,52.61,52.66,30344.0,43.3895,43.4225,43.3812,43.4225,30344.0
2015-08-17 14:50:00,52.66,52.7,52.65,52.7,59461.0,43.4225,43.4554,43.4142,43.4554,59461.0
2015-08-17 15:00:00,52.69,52.7,52.62,52.63,63881.0,43.4472,43.4554,43.3895,43.3977,63881.0
2015-08-17 15:10:00,52.63,52.65,52.56,52.56,29341.0,43.3977,43.4142,43.34,43.34,29341.0
2015-08-17 15:20:00,52.56,52.59,52.52,52.59,38379.0,43.34,43.3647,43.307,43.3647,38379.0
2015-08-17 15:30:00,52.58,52.62,52.56,52.62,44768.0,43.3565,43.3895,43.34,43.3895,44768.0
2015-08-17 15:40:00,52.62,52.63,52.59,52.59,56764.0,43.3895,43.3977,43.3647,43.3647,56764.0
2015-08-17 15:50:00,52.6,52.68,52.59,52.65,148093.0,43.373,43.4389,43.3647,43.4142,148093.0
2015-08-18 09:30:00,52.54,52.71,52.5,52.67,43970.0,43.3235,43.4637,43.2905,43.4307,43970.0
2015-08-18 09:40:00,52.68,52.71,52.59,52.62,20213.0,43.4389,43.4637,43.3647,43.3895,20213.0
2015-08-18 09:50:00,52.63,52.71,52.62,52.69,13582.0,43.3977,43.4637,43.3895,43.4472,13582.0
2015-08-18 10:00:00,52.69,52.73,52.62,52.73,15569.0,43.4472,43.4802,43.3895,43.4802,15569.0
2015-08-18 10:10:00,52.73,52.82,52.72,52.82,30560.0,43.4802,43.5544,43.4719,43.5544,30560.0
2015-08-18 10:20:00,52.82,52.82,52.78,52.8,22515.0,43.5544,43.5544,43.5214,43.5379,22515.0
2015-08-18 10:30:00,52.8,52.82,52.76,52.78,17159.0,43.5379,43.5544,43.5049,43.5214,17159.0
2015-08-18 10:40:00,52.78,52.83,52.76,52.83,17467.0,43.5214,43.5626,43.5049,43.5626,17467.0
2015-08-18 10:50:00,52.82,52.85,52.81,52.83,17626.0,43.5544,43.5791,43.5461,43.5626,17626.0
2015-08-18 11:00:00,52.83,52.83,52.75,52.77,25212.0,43.5626,43.5626,43.4967,43.5132,25212.0
2015-08-18 11:10:00,52.77,52.87,52.76,52.87,29296.0,43.5132,43.5956,43.5049,43.5956,29296.0
2015-08-18 11:20:00,52.86,52.97,52.86,52.96,48782.0,43.5874,43.6781,43.5874,43.6698,48782.0
2015-08-18 11:30:00,52.97,52.98,52.93,52.93,47957.0,43.6781,43.6863,43.6451,43.6451,47957.0
2015-08-18 11:40:00,52.93,52.97,52.93,52.96,32428.0,43.6451,43.6781,43.6451,43.6698,32428.0
2015-08-18 11:50:00,52.96,52.98,52.95,52.97,17118.0,43.6698,43.6863,43.6616,43.6781,17118.0
2015-08-18 12:00:00,52.96,52.99,52.96,52.98,21743.0,43.6698,43.6946,43.6698,43.6863,21743.0
2015-08-18 12:10:00,52.98,53.05,52.97,53.03,39968.0,43.6863,43.744,43.6781,43.7275,39968.0
2015-08-18 12:20:00,53.03,53.06,53.02,53.03,19272.0,43.7275,43.7523,43.7193,43.7275,19272.0
2015-08-18 12:30:00,53.03,53.04,53.01,53.01,30799.0,43.7275,43.7358,43.7111,43.7111,30799.0
2015-08-18 12:40:00,53.01,53.02,52.99,52.99,15848.0,43.7111,43.7193,43.6946,43.6946,15848.0
2015-08-18 12:50:00,52.99,53.04,52.98,52.98,24147.0,43.6946,43.7358,43.6863,43.6863,24147.0
2015-08-18 13:00:00,52.98,52.98,52.93,52.96,21183.0,43.6863,43.6863,43.6451,43.6698,21183.0
2015-08-18 13:10:00,52.96,52.98,52.95,52.98,16419.0,43.6698,43.6863,43.6616,43.6863,16419.0
2015-08-18 13:20:00,52.97,52.99,52.97,52.98,21974.0,43.6781,43.6946,43.6781,43.6863,21974.0
2015-08-18 13:30:00,52.98,53.0,52.97,52.99,23323.0,43.6863,43.7028,43.6781,43.6946,23323.0
2015-08-18 13:40:00,52.99,53.02,52.98,53.01,21863.0,43.6946,43.7193,43.6863,43.7111,21863.0
2015-08-18 13:50:00,53.01,53.03,53.0,53.03,11953.0,43.7111,43.7275,43.7028,43.7275,11953.0
2015-08-18 14:00:00,53.03,53.04,52.93,52.93,26185.0,43.7275,43.7358,43.6451,43.6451,26185.0
2015-08-18 14:10:00,52.94,52.95,52.89,52.91,20738.0,43.6533,43.6616,43.6121,43.6286,20738.0
2015-08-18 14:20:00,52.91,52.92,52.83,52.84,156659.0,43.6286,43.6368,43.5626,43.5709,156659.0
2015-08-18 14:30:00,52.84,52.85,52.81,52.81,19975.0,43.5709,43.5791,43.5461,43.5461,19975.0
2015-08-18 14:40:00,52.81,52.81,52.79,52.8,55676.0,43.5461,43.5461,43.5296,43.5379,55676.0
2015-08-18 14:50:00,52.79,52.8,52.72,52.77,65733.0,43.5296,43.5379,43.4719,43.5132,65733.0
2015-08-18 15:00:00,52.77,52.79,52.71,52.72,159084.0,43.5132,43.5296,43.4637,43.4719,159084.0
2015-08-18 15:10:00,52.72,52.73,52.64,52.65,83654.0,43.4719,43.4802,43.406,43.4142,83654.0
2015-08-18 15:20:00,52.64,52.68,52.6,52.66,105552.0,43.406,43.4389,43.373,43.4225,105552.0
2015-08-18 15:30:00,52.66,52.67,52.62,52.63,71694.0,43.4225,43.4307,43.3895,43.3977,71694.0
2015-08-18 15:40:00,52.64,52.64,52.61,52.63,83184.0,43.406,43.406,43.3812,43.3977,83184.0
2015-08-18 15:50:00,52.64,52.71,52.63,52.7,205416.0,43.406,43.4637,43.3977,43.4554,205416.0
2015-08-19 09:30:00,52.43,52.58,52.2,52.25,48358.0,43.2328,43.3565,43.0431,43.0844,48358.0
2015-08-19 09:40:00,52.24,52.3,52.23,52.27,85922.0,43.0761,43.1256,43.0679,43.1009,85922.0
2015-08-19 09:50:00,52.27,52.34,52.22,52.23,54006.0,43.1009,43.1586,43.0596,43.0679,54006.0
2015-08-19 10:00:00,52.24,52.4,52.23,52.37,70910.0,43.0761,43.2081,43.0679,43.1833,70910.0
2015-08-19 10:10:00,52.38,52.45,52.38,52.39,66231.0,43.1916,43.2493,43.1916,43.1998,66231.0
2015-08-19 10:20:00,52.39,52.4,52.37,52.39,32811.0,43.1998,43.2081,43.1833,43.1998,32811.0
2015-08-19 10:30:00,52.39,52.4,52.34,52.35,57565.0,43.1998,43.2081,43.1586,43.1668,57565.0
2015-08-19 10:40:00,52.36,52.38,52.28,52.33,100143.0,43.1751,43.1916,43.1091,43.1503,100143.0
2015-08-19 10:50:00,52.34,52.35,52.29,52.33,42154.0,43.1586,43.1668,43.1174,43.1503,42154.0
2015-08-19 11:00:00,52.33,52.35,52.29,52.3,77494.0,43.1503,43.1668,43.1174,43.1256,77494.0
2015-08-19 11:10:00,52.3,52.31,52.24,52.25,85560.0,43.1256,43.1338,43.0761,43.0844,85560.0
2015-08-19 11:20:00,52.25,52.32,52.24,52.26,96773.0,43.0844,43.1421,43.0761,43.0926,96773.0
2015-08-19 11:30:00,52.25,52.26,52.19,52.23,43818.0,43.0844,43.0926,43.0349,43.0679,43818.0
2015-08-19 11:40:00,52.23,52.24,52.21,52.21,37424.0,43.0679,43.0761,43.0514,43.0514,37424.0
2015-08-19 11:50:00,52.21,52.25,52.17,52.24,57132.0,43.0514,43.0844,43.0184,43.0761,57132.0
2015-08-19 12:00:00,52.25,52.29,52.25,52.27,31115.0,43.0844,43.1174,43.0844,43.1009,31115.0
2015-08-19 12:10:00,52.27,52.29,52.22,52.25,51186.0,43.1009,43.1174,43.0596,43.0844,51186.0
2015-08-19 12:20:00,52.25,52.31,52.25,52.3,45810.0,43.0844,43.1338,43.0844,43.1256,45810.0
2015-08-19 12:30:00,52.3,52.36,52.29,52.36,54769.0,43.1256,43.1751,43.1174,43.1751,54769.0
2015-08-19 12:40:00,52.37,52.48,52.37,52.48,36323.0,43.1833,43.274,43.1833,43.274,36323.0
2015-08-19 12:50:00,52.49,52.59,52.49,52.58,36914.0,43.2823,43.3647,43.2823,43.3565,36914.0
2015-08-19 13:00:00,52.59,52.65,52.58,52.61,36737.0,43.3647,43.4142,43.3565,43.3812,36737.0
2015-08-19 13:10:00,52.61,52.69,52.61,52.68,28858.0,43.3812,43.4472,43.3812,43.4389,28858.0
2015-08-19 13:20:00,52.69,52.72,52.62,52.63,37603.0,43.4472,43.4719,43.3895,43.3977,37603.0
2015-08-19 13:30:00,52.61,52.63,52.58,52.62,33282.0,43.3812,43.3977,43.3565,43.3895,33282.0
2015-08-19 13:40:00,52.62,52.78,52.61,52.78,55872.0,43.3895,43.5214,43.3812,43.5214,55872.0
2015-08-19 13:50:00,52.77,52.78,52.67,52.71,38318.0,43.5132,43.5214,43.4307,43.4637,38318.0
2015-08-19 14:00:00,52.71,52.88,52.71,52.86,40072.0,43.4637,43.6039,43.4637,43.5874,40072.0
2015-08-19 14:10:00,52.86,52.95,52.8,52.81,38587.0,43.5874,43.6616,43.5379,43.5461,38587.0
2015-08-19 14:20:00,52.8,52.82,52.75,52.75,42488.0,43.5379,43.5544,43.4967,43.4967,42488.0
2015-08-19 14:30:00,52.75,52.76,52.7,52.73,19635.0,43.4967,43.5049,43.4554,43.4802,19635.0
2015-08-19 14:40:00,52.73,52.74,52.64,52.66,25615.0,43.4802,43.4884,43.406,43.4225,25615.0
2015-08-19 14:50:00,52.65,52.68,52.54,52.58,40135.0,43.4142,43.4389,43.3235,43.3565,40135.0
2015-08-19 15:00:00,52.59,52.59,52.52,52.58,26727.0,43.3647,43.3647,43.307,43.3565,26727.0
2015-08-19 15:10:00,52.59,52.61,52.56,52.61,48188.0,43.3647,43.3812,43.34,43.3812,48188.0
2015-08-19 15:20:00,52.61,52.65,52.59,52.63,44040.0,43.3812,43.4142,43.3647,43.3977,44040.0
2015-08-19 15:30:00,52.63,52.68,52.59,52.6,57142.0,43.3977,43.4389,43.3647,43.373,57142.0
2015-08-19 15:40:00,52.6,52.73,52.59,52.73,69228.0,43.373,43.4802,43.3647,43.4802,69228.0
2015-08-19 15:50:00,52.72,52.75,52.61,52.62,98619.0,43.4719,43.4967,43.3812,43.3895,98619.0
2015-08-20 09:30:00,52.29,52.52,52.1,52.5,105546.0,43.1174,43.307,42.9607,43.2905,105546.0
2015-08-20 09:40:00,52.49,52.69,52.46,52.56,72871.0,43.2823,43.4472,43.2575,43.34,72871.0
2015-08-20 09:50:00,52.57,52.78,52.55,52.77,43737.0,43.3482,43.5214,43.3317,43.5132,43737.0
2015-08-20 10:00:00,52.78,52.78,52.6,52.68,33722.0,43.5214,43.5214,43.373,43.4389,33722.0
2015-08-20 10:10:00,52.68,52.79,52.63,52.78,40928.0,43.4389,43.5296,43.3977,43.5214,40928.0
2015-08-20 10:20:00,52.78,52.83,52.76,52.8,65901.0,43.5214,43.5626,43.5049,43.5379,65901.0
2015-08-20 10:30:00,52.81,52.9,52.78,52.9,41543.0,43.5461,43.6204,43.5214,43.6204,41543.0
2015-08-20 10:40:00,52.89,53.04,52.88,52.93,56348.0,43.6121,43.7358,43.6039,43.6451,56348.0
2015-08-20 10:50:00,52.94,52.97,52.78,52.78,70458.0,43.6533,43.6781,43.5214,43.5214,70458.0
2015-08-20 11:00:00,52.78,52.88,52.78,52.8,41068.0,43.5214,43.6039,43.5214,43.5379,41068.0
2015-08-20 11:10:00,52.79,52.89,52.79,52.81,49578.0,43.5296,43.6121,43.5296,43.5461,49578.0
2015-08-20 11:20:00,52.81,53.0,52.81,52.96,37589.0,43.5461,43.7028,43.5461,43.6698,37589.0
2015-08-20 11:30:00,52.96,52.97,52.89,52.95,36854.0,43.6698,43.6781,43.6121,43.6616,36854.0
2015-08-20 11:40:00,52.95,53.0,52.94,52.97,43615.0,43.6616,43.7028,43.6533,43.6781,43615.0
2015-08-20 11:50:00,52.95,52.96,52.91,52.95,31880.0,43.6616,43.6698,43.6286,43.6616,31880.0
2015-08-20 12:00:00,52.96,52.96,52.89,52.94,33883.0,43.6698,43.6698,43.6121,43.6533,33883.0
2015-08-20 12:10:00,52.94,52.94,52.81,52.83,20004.0,43.6533,43.6533,43.5461,43.5626,20004.0
2015-08-20 12:20:00,52.83,52.84,52.69,52.82,44126.0,43.5626,43.5709,43.4472,43.5544,44126.0
2015-08-20 12:30:00,52.81,52.9,52.81,52.86,31157.0,43.5461,43.6204,43.5461,43.5874,31157.0
2015-08-20 12:40:00,52.86,52.88,52.75,52.82,29822.0,43.5874,43.6039,43.4967,43.5544,29822.0
2015-08-20 12:50:00,52.82,52.83,52.68,52.79,53818.0,43.5544,43.5626,43.4389,43.5296,53818.0
2015-08-20 13:00:00,52.78,52.82,52.74,52.81,37714.0,43.5214,43.5544,43.4884,43.5461,37714.0
2015-08-20 13:10:00,52.81,52.88,52.8,52.87,36746.0,43.5461,43.6039,43.5379,43.5956,36746.0
2015-08-20 13:20:00,52.87,52.94,52.86,52.92,41844.0,43.5956,43.6533,43.5874,43.6368,41844.0
2015-08-20 13:30:00,52.91,52.93,52.86,52.87,30454.0,43.6286,43.6451,43.5874,43.5956,30454.0
2015-08-20 13:40:00,52.87,52.93,52.84,52.92,34372.0,43.5956,43.6451,43.5709,43.6368,34372.0
2015-08-20 13:50:00,52.93,53.0,52.93,53.0,36096.0,43.6451,43.7028,43.6451,43.7028,36096.0
2015-08-20 14:00:00,52.99,53.0,52.91,52.93,51899.0,43.6946,43.7028,43.6286,43.6451,51899.0
2015-08-20 14:10:00,52.95,52.97,52.84,52.85,54224.0,43.6616,43.6781,43.5709,43.5791,54224.0
2015-08-20 14:20:00,52.86,52.89,52.82,52.82,29263.0,43.5874,43.6121,43.5544,43.5544,29263.0
2015-08-20 14:30:00,52.82,52.85,52.79,52.83,50164.0,43.5544,43.5791,43.5296,43.5626,50164.0
2015-08-20 14:40:00,52.82,52.84,52.77,52.81,47321.0,43.5544,43.5709,43.5132,43.5461,47321.0
2015-08-20 14:50:00,52.81,52.86,52.79,52.82,56162.0,43.5461,43.5874,43.5296,43.5544,56162.0
2015-08-20 15:00:00,52.81,52.86,52.78,52.85,68050.0,43.5461,43.5874,43.5214,43.5791,68050.0
2015-08-20 15:10:00,52.84,52.89,52.73,52.77,118966.0,43.5709,43.6121,43.4802,43.5132,118966.0
2015-08-20 15:20:00,52.76,52.82,52.73,52.74,230871.0,43.5049,43.5544,43.4802,43.4884,230871.0
2015-08-20 15:30:00,52.74,52.86,52.74,52.81,446136.0,43.4884,43.5874,43.4884,43.5461,446136.0
2015-08-20 15:40:00,52.81,52.81,52.65,52.69,211896.0,43.5461,43.5461,43.4142,43.4472,211896.0
2015-08-20 15:50:00,52.69,52.7,52.57,52.58,305594.0,43.4472,43.4554,43.3482,43.3565,305594.0
2015-08-21 09:30:00,52.06,52.32,52.06,52.27,199176.0,42.9277,43.1421,42.9277,43.1009,199176.0
2015-08-21 09:40:00,52.26,52.3,52.12,52.16,106218.0,43.0926,43.1256,42.9772,43.0102,106218.0
2015-08-21 09:50:00,52.16,52.35,52.09,52.12,188958.0,43.0102,43.1668,42.9524,42.9772,188958.0
2015-08-21 10:00:00,52.12,52.24,52.1,52.14,59928.0,42.9772,43.0761,42.9607,42.9937,59928.0
2015-08-21 10:10:00,52.15,52.21,52.11,52.18,69851.0,43.0019,43.0514,42.9689,43.0267,69851.0
2015-08-21 10:20:00,52.17,52.28,52.16,52.27,153718.0,43.0184,43.1091,43.0102,43.1009,153718.0
2015-08-21 10:30:00,52.27,52.36,52.13,52.16,224347.0,43.1009,43.1751,42.9854,43.0102,224347.0
2015-08-21 10:40:00,52.16,52.28,52.15,52.25,72170.0,43.0102,43.1091,43.0019,43.0844,72170.0
2015-08-21 10:50:00,52.25,52.35,52.25,52.29,138665.0,43.0844,43.1668,43.0844,43.1174,138665.0
2015-08-21 11:00:00,52.28,52.29,52.13,52.18,56179.0,43.1091,43.1174,42.9854,43.0267,56179.0
2015-08-21 11:10:00,52.18,52.19,51.94,52.05,79306.0,43.0267,43.0349,42.8288,42.9195,79306.0
2015-08-21 11:20:00,52.04,52.06,51.94,51.99,34393.0,42.9112,42.9277,42.8288,42.87,34393.0
2015-08-21 11:30:00,52.0,52.03,51.83,51.84,36724.0,42.8782,42.903,42.7381,42.7463,36724.0
2015-08-21 11:40:00,51.84,51.95,51.83,51.92,36304.0,42.7463,42.837,42.7381,42.8123,36304.0
2015-08-21 11:50:00,51.92,51.98,51.87,51.96,55943.0,42.8123,42.8617,42.771,42.8452,55943.0
2015-08-21 12:00:00,51.96,52.03,51.91,51.97,37624.0,42.8452,42.903,42.804,42.8535,37624.0
2015-08-21 12:10:00,51.97,52.02,51.83,51.9,42370.0,42.8535,42.8947,42.7381,42.7958,42370.0
2015-08-21 12:20:00,51.9,51.91,51.83,51.85,60087.0,42.7958,42.804,42.7381,42.7545,60087.0
2015-08-21 12:30:00,51.86,51.92,51.84,51.86,40371.0,42.7628,42.8123,42.7463,42.7628,40371.0
2015-08-21 12:40:00,51.86,51.86,51.78,51.8,32977.0,42.7628,42.7628,42.6968,42.7133,32977.0
2015-08-21 12:50:00,51.8,51.82,51.73,51.75,36373.0,42.7133,42.7298,42.6556,42.6721,36373.0
2015-08-21 13:00:00,51.75,51.79,51.69,51.75,34151.0,42.6721,42.7051,42.6226,42.6721,34151.0
2015-08-21 13:10:00,51.74,51.86,51.73,51.83,41058.0,42.6638,42.7628,42.6556,42.7381,41058.0
2015-08-21 13:20:00,51.84,51.98,51.83,51.98,37644.0,42.7463,42.8617,42.7381,42.8617,37644.0
2015-08-21 13:30:00,51.97,52.02,51.88,52.02,40918.0,42.8535,42.8947,42.7793,42.8947,40918.0
2015-08-21 13:40:00,52.02,52.08,52.0,52.01,29162.0,42.8947,42.9442,42.8782,42.8865,29162.0
2015-08-21 13:50:00,52.01,52.11,51.95,52.11,30453.0,42.8865,42.9689,42.837,42.9689,30453.0
2015-08-21 14:00:00,52.11,52.17,52.07,52.14,39290.0,42.9689,43.0184,42.936,42.9937,39290.0
2015-08-21 14:10:00,52.13,52.16,52.01,52.05,42765.0,42.9854,43.0102,42.8865,42.9195,42765.0
2015-08-21 14:20:00,52.06,52.07,51.99,52.03,24943.0,42.9277,42.936,42.87,42.903,24943.0
2015-08-21 14:30:00,52.03,52.07,51.99,51.99,42834.0,42.903,42.936,42.87,42.87,42834.0
2015-08-21 14:40:00,52.0,52.02,51.93,51.98,76692.0,42.8782,42.8947,42.8205,42.8617,76692.0
2015-08-21 14:50:00,51.98,52.04,51.97,52.02,82366.0,42.8617,42.9112,42.8535,42.8947,82366.0
2015-08-21 15:00:00,52.02,52.05,51.94,51.95,75768.0,42.8947,42.9195,42.8288,42.837,75768.0
2015-08-21 15:10:00,51.94,51.95,51.73,51.95,108526.0,42.8288,42.837,42.6556,42.837,108526.0
2015-08-21 15:20:00,51.95,51.96,51.87,51.9,102120.0,42.837,42.8452,42.771,42.7958,102120.0
2015-08-21 15:30:00,51.91,51.91,51.74,51.83,113313.0,42.804,42.804,42.6638,42.7381,113313.0
2015-08-21 15:40:00,51.83,51.91,51.79,51.86,133730.0,42.7381,42.804,42.7051,42.7628,133730.0
2015-08-21 15:50:00,51.85,51.9,51.63,51.66,233509.0,42.7545,42.7958,42.5731,42.5979,233509.0
2015-08-24 09:30:00,49.18,49.63,48.79,49.18,29247.0,40.5529,40.924,40.2313,40.5529,29247.0
2015-08-24 09:40:00,49.09,50.31,49.08,49.18,201542.0,40.4787,41.4847,40.4705,40.5529,201542.0
2015-08-24 09:50:00,49.21,49.58,49.0,49.58,134496.0,40.5776,40.8827,40.4045,40.8827,134496.0
2015-08-24 10:00:00,49.56,49.89,49.43,49.8,159608.0,40.8663,41.1384,40.7591,41.0642,159608.0
2015-08-24 10:10:00,49.79,50.04,49.61,49.98,120557.0,41.0559,41.2621,40.9075,41.2126,120557.0
2015-08-24 10:20:00,50.0,50.19,49.7,49.72,98595.0,41.2291,41.3857,40.9817,40.9982,98595.0
2015-08-24 10:30:00,49.69,50.21,49.53,50.11,123430.0,40.9734,41.4022,40.8415,41.3198,123430.0
2015-08-24 10:40:00,50.09,50.19,49.94,50.1,100461.0,41.3033,41.3857,41.1796,41.3115,100461.0
2015-08-24 10:50:00,50.07,50.26,50.06,50.16,126145.0,41.2868,41.4435,41.2785,41.361,126145.0
2015-08-24 11:00:00,50.19,50.26,50.02,50.12,128592.0,41.3857,41.4435,41.2456,41.328,128592.0
2015-08-24 11:10:00,50.12,50.21,49.98,50.04,102797.0,41.328,41.4022,41.2126,41.2621,102797.0
2015-08-24 11:20:00,50.05,50.14,49.98,50.01,97809.0,41.2703,41.3445,41.2126,41.2373,97809.0
2015-08-24 11:30:00,50.01,50.23,49.99,50.19,62661.0,41.2373,41.4187,41.2208,41.3857,62661.0
2015-08-24 11:40:00,50.19,50.35,50.09,50.31,67457.0,41.3857,41.5177,41.3033,41.4847,67457.0
2015-08-24 11:50:00,50.33,50.63,50.33,50.47,55476.0,41.5012,41.7486,41.5012,41.6166,55476.0
2015-08-24 12:00:00,50.46,50.49,50.23,50.42,82868.0,41.6084,41.6331,41.4187,41.5754,82868.0
2015-08-24 12:10:00,50.39,50.55,50.3,50.41,57887.0,41.5507,41.6826,41.4764,41.5671,57887.0
2015-08-24 12:20:00,50.41,50.6,50.29,50.53,59016.0,41.5671,41.7238,41.4682,41.6661,59016.0
2015-08-24 12:30:00,50.51,50.67,50.45,50.62,71417.0,41.6496,41.7815,41.6001,41.7403,71417.0
2015-08-24 12:40:00,50.62,50.68,50.4,50.41,46502.0,41.7403,41.7898,41.5589,41.5671,46502.0
2015-08-24 12:50:00,50.42,50.61,50.38,50.53,41955.0,41.5754,41.7321,41.5424,41.6661,41955.0
2015-08-24 13:00:00,50.55,50.65,50.54,50.64,31896.0,41.6826,41.765,41.6743,41.7568,31896.0
2015-08-24 13:10:00,50.65,50.67,50.49,50.57,35177.0,41.765,41.7815,41.6331,41.6991,35177.0
2015-08-24 13:20:00,50.56,50.57,50.28,50.37,38210.0,41.6908,41.6991,41.4599,41.5342,38210.0
2015-08-24 13:30:00,50.36,50.36,50.08,50.1,36023.0,41.5259,41.5259,41.295,41.3115,36023.0
2015-08-24 13:40:00,50.1,50.29,50.07,50.25,63222.0,41.3115,41.4682,41.2868,41.4352,63222.0
2015-08-24 13:50:00,50.25,50.25,50.01,50.02,46490.0,41.4352,41.4352,41.2373,41.2456,46490.0
2015-08-24 14:00:00,50.02,50.06,49.92,49.97,54120.0,41.2456,41.2785,41.1631,41.2043,54120.0
2015-08-24 14:10:00,49.96,50.08,49.8,50.05,67661.0,41.1961,41.295,41.0642,41.2703,67661.0
2015-08-24 14:20:00,50.05,50.15,50.0,50.03,47752.0,41.2703,41.3528,41.2291,41.2538,47752.0
2015-08-24 14:30:00,50.04,50.18,49.99,50.11,50744.0,41.2621,41.3775,41.2208,41.3198,50744.0
2015-08-24 14:40:00,50.1,50.1,49.75,49.83,70942.0,41.3115,41.3115,41.0229,41.0889,70942.0
2015-08-24 14:50:00,49.83,49.87,49.39,49.45,115164.0,41.0889,41.1219,40.7261,40.7755,115164.0
2015-08-24 15:00:00,49.45,49.69,49.25,49.66,184964.0,40.7755,40.9734,40.6106,40.9487,184964.0
2015-08-24 15:10:00,49.66,49.66,49.46,49.52,142313.0,40.9487,40.9487,40.7838,40.8333,142313.0
2015-08-24 15:20:00,49.52,49.57,49.33,49.41,247660.0,40.8333,40.8745,40.6766,40.7426,247660.0
2015-08-24 15:30:00,49.41,49.98,49.33,49.96,172426.0,40.7426,41.2126,40.6766,41.1961,172426.0
2015-08-24 15:40:00,49.94,50.19,49.7,49.74,154315.0,41.1796,41.3857,40.9817,41.0147,154315.0
2015-08-24 15:50:00,49.73,49.94,49.45,49.47,243154.0,41.0064,41.1796,40.7755,40.792,243154.0
2015-08-25 09:30:00,50.37,50.43,50.04,50.28,99296.0,41.5342,41.5836,41.2621,41.4599,99296.0
2015-08-25 09:40:00,50.28,50.32,49.96,50.11,36824.0,41.4599,41.4929,41.1961,41.3198,36824.0
2015-08-25 09:50:00,50.08,50.24,50.05,50.18,35851.0,41.295,41.427,41.2703,41.3775,35851.0
2015-08-25 10:00:00,50.15,50.26,50.07,50.17,42855.0,41.3528,41.4435,41.2868,41.3692,42855.0
2015-08-25 10:10:00,50.17,50.34,50.08,50.2,39200.0,41.3692,41.5094,41.295,41.394,39200.0
2015-08-25 10:20:00,50.19,50.21,49.99,50.2,97164.0,41.3857,41.4022,41.2208,41.394,97164.0
2015-08-25 10:30:00,50.2,50.32,50.17,50.3,136215.0,41.394,41.4929,41.3692,41.4764,136215.0
2015-08-25 10:40:00,50.31,50.48,50.31,50.36,55321.0,41.4847,41.6249,41.4847,41.5259,55321.0
2015-08-25 10:50:00,50.36,50.38,50.29,50.33,24666.0,41.5259,41.5424,41.4682,41.5012,24666.0
2015-08-25 11:00:00,50.33,50.49,50.33,50.49,36421.0,41.5012,41.6331,41.5012,41.6331,36421.0
2015-08-25 11:10:00,50.5,50.69,50.49,50.66,27298.0,41.6414,41.798,41.6331,41.7733,27298.0
2015-08-25 11:20:00,50.67,50.77,50.59,50.59,35255.0,41.7815,41.864,41.7156,41.7156,35255.0
2015-08-25 11:30:00,50.59,50.59,50.46,50.49,44758.0,41.7156,41.7156,41.6084,41.6331,44758.0
2015-08-25 11:40:00,50.49,50.54,50.44,50.52,32819.0,41.6331,41.6743,41.5919,41.6578,32819.0
2015-08-25 11:50:00,50.52,50.52,50.38,50.39,21561.0,41.6578,41.6578,41.5424,41.5507,21561.0
2015-08-25 12:00:00,50.39,50.4,50.33,50.38,21533.0,41.5507,41.5589,41.5012,41.5424,21533.0
2015-08-25 12:10:00,50.38,50.42,50.27,50.3,36224.0,41.5424,41.5754,41.4517,41.4764,36224.0
2015-08-25 12:20:00,50.3,50.39,50.29,50.33,34455.0,41.4764,41.5507,41.4682,41.5012,34455.0
2015-08-25 12:30:00,50.33,50.37,50.23,50.23,22830.0,41.5012,41.5342,41.4187,41.4187,22830.0
2015-08-25 12:40:00,50.23,50.27,50.18,50.2,35535.0,41.4187,41.4517,41.3775,41.394,35535.0
2015-08-25 12:50:00,50.2,50.27,50.16,50.18,22161.0,41.394,41.4517,41.361,41.3775,22161.0
2015-08-25 13:00:00,50.18,50.24,50.13,50.15,35039.0,41.3775,41.427,41.3363,41.3528,35039.0
2015-08-25 13:10:00,50.15,50.17,50.11,50.13,25504.0,41.3528,41.3692,41.3198,41.3363,25504.0
2015-08-25 13:20:00,50.13,50.22,49.96,49.99,52282.0,41.3363,41.4105,41.1961,41.2208,52282.0
2015-08-25 13:30:00,49.97,50.13,49.97,50.05,29767.0,41.2043,41.3363,41.2043,41.2703,29767.0
2015-08-25 13:40:00,50.06,50.09,50.0,50.07,35213.0,41.2785,41.3033,41.2291,41.2868,35213.0
2015-08-25 13:50:00,50.06,50.19,50.04,50.1,46225.0,41.2785,41.3857,41.2621,41.3115,46225.0
2015-08-25 14:00:00,50.1,50.16,50.04,50.04,27875.0,41.3115,41.361,41.2621,41.2621,27875.0
2015-08-25 14:10:00,50.05,50.16,50.03,50.15,31694.0,41.2703,41.361,41.2538,41.3528,31694.0
2015-08-25 14:20:00,50.15,50.27,50.12,50.12,54505.0,41.3528,41.4517,41.328,41.328,54505.0
2015-08-25 14:30:00,50.12,50.21,50.06,50.09,56756.0,41.328,41.4022,41.2785,41.3033,56756.0
2015-08-25 14:40:00,50.08,50.31,50.07,50.31,56291.0,41.295,41.4847,41.2868,41.4847,56291.0
2015-08-25 14:50:00,50.32,50.38,50.24,50.25,32405.0,41.4929,41.5424,41.427,41.4352,32405.0
2015-08-25 15:00:00,50.25,50.29,50.1,50.11,58307.0,41.4352,41.4682,41.3115,41.3198,58307.0
2015-08-25 15:10:00,50.1,50.13,49.9,49.91,61941.0,41.3115,41.3363,41.1466,41.1549,61941.0
2015-08-25 15:20:00,49.93,49.93,49.75,49.78,94636.0,41.1713,41.1713,41.0229,41.0477,94636.0
2015-08-25 15:30:00,49.77,49.82,49.51,49.57,174660.0,41.0394,41.0806,40.825,40.8745,174660.0
2015-08-25 15:40:00,49.57,49.7,49.27,49.39,243053.0,40.8745,40.9817,40.6271,40.7261,243053.0
2015-08-25 15:50:00,49.38,49.64,49.12,49.18,424112.0,40.7178,40.9322,40.5034,40.5529,424112.0
2015-08-26 09:30:00,50.32,50.34,49.84,49.9,277622.0,41.4929,41.5094,41.0971,41.1466,277622.0
2015-08-26 09:40:00,49.94,49.97,49.7,49.87,42755.0,41.1796,41.2043,40.9817,41.1219,42755.0
2015-08-26 09:50:00,49.87,49.89,49.65,49.74,37469.0,41.1219,41.1384,40.9405,41.0147,37469.0
2015-08-26 10:00:00,49.75,49.9,49.64,49.82,53679.0,41.0229,41.1466,40.9322,41.0806,53679.0
2015-08-26 10:10:00,49.83,49.85,49.52,49.54,53951.0,41.0889,41.1054,40.8333,40.8498,53951.0
2015-08-26 10:20:00,49.57,49.69,49.52,49.68,27073.0,40.8745,40.9734,40.8333,40.9652,27073.0
2015-08-26 10:30:00,49.7,49.83,49.58,49.73,41576.0,40.9817,41.0889,40.8827,41.0064,41576.0
2015-08-26 10:40:00,49.74,49.75,49.54,49.6,24132.0,41.0147,41.0229,40.8498,40.8992,24132.0
2015-08-26 10:50:00,49.61,49.72,49.55,49.57,32019.0,40.9075,40.9982,40.858,40.8745,32019.0
2015-08-26 11:00:00,49.57,49.64,49.49,49.53,40645.0,40.8745,40.9322,40.8085,40.8415,40645.0
2015-08-26 11:10:00,49.53,49.62,49.48,49.61,31801.0,40.8415,40.9157,40.8003,40.9075,31801.0
2015-08-26 11:20:00,49.6,49.63,49.49,49.51,28661.0,40.8992,40.924,40.8085,40.825,28661.0
2015-08-26 11:30:00,49.5,49.54,49.27,49.28,35948.0,40.8168,40.8498,40.6271,40.6354,35948.0
2015-08-26 11:40:00,49.28,49.46,49.28,49.4,35651.0,40.6354,40.7838,40.6354,40.7343,35651.0
2015-08-26 11:50:00,49.39,49.48,49.39,49.42,30710.0,40.7261,40.8003,40.7261,40.7508,30710.0
2015-08-26 12:00:00,49.43,49.43,49.26,49.33,23247.0,40.7591,40.7591,40.6189,40.6766,23247.0
2015-08-26 12:10:00,49.34,49.38,49.27,49.34,30381.0,40.6848,40.7178,40.6271,40.6848,30381.0
2015-08-26 12:20:00,49.34,49.36,49.23,49.27,26687.0,40.6848,40.7013,40.5941,40.6271,26687.0
2015-08-26 12:30:00,49.26,49.28,49.14,49.16,26589.0,40.6189,40.6354,40.5199,40.5364,26589.0
2015-08-26 12:40:00,49.14,49.27,49.12,49.26,25842.0,40.5199,40.6271,40.5034,40.6189,25842.0
2015-08-26 12:50:00,49.25,49.4,49.2,49.39,34352.0,40.6106,40.7343,40.5694,40.7261,34352.0
2015-08-26 13:00:00,49.41,49.48,49.28,49.28,29972.0,40.7426,40.8003,40.6354,40.6354,29972.0
2015-08-26 13:10:00,49.3,49.42,49.3,49.3,62144.0,40.6519,40.7508,40.6519,40.6519,62144.0
2015-08-26 13:20:00,49.31,49.44,49.3,49.42,84031.0,40.6601,40.7673,40.6519,40.7508,84031.0
2015-08-26 13:30:00,49.42,49.59,49.38,49.57,41462.0,40.7508,40.891,40.7178,40.8745,41462.0
2015-08-26 13:40:00,49.56,49.6,49.51,49.53,24418.0,40.8663,40.8992,40.825,40.8415,24418.0
2015-08-26 13:50:00,49.52,49.64,49.5,49.64,36401.0,40.8333,40.9322,40.8168,40.9322,36401.0
2015-08-26 14:00:00,49.63,49.63,49.51,49.56,35888.0,40.924,40.924,40.825,40.8663,35888.0
2015-08-26 14:10:00,49.55,49.58,49.39,49.39,32509.0,40.858,40.8827,40.7261,40.7261,32509.0
2015-08-26 14:20:00,49.4,49.48,49.39,49.43,34295.0,40.7343,40.8003,40.7261,40.7591,34295.0
2015-08-26 14:30:00,49.43,49.59,49.4,49.58,37422.0,40.7591,40.891,40.7343,40.8827,37422.0
2015-08-26 14:40:00,49.59,49.78,49.59,49.63,57460.0,40.891,41.0477,40.891,40.924,57460.0
2015-08-26 14:50:00,49.64,49.74,49.6,49.69,77684.0,40.9322,41.0147,40.8992,40.9734,77684.0
2015-08-26 15:00:00,49.68,49.69,49.49,49.61,518362.0,40.9652,40.9734,40.8085,40.9075,518362.0
2015-08-26 15:10:00,49.6,49.82,49.6,49.79,269191.0,40.8992,41.0806,40.8992,41.0559,269191.0
2015-08-26 15:20:00,49.78,49.85,49.66,49.68,124459.0,41.0477,41.1054,40.9487,40.9652,124459.0
2015-08-26 15:30:00,49.68,49.79,49.67,49.74,186225.0,40.9652,41.0559,40.957,41.0147,186225.0
2015-08-26 15:40:00,49.75,50.07,49.75,49.86,186326.0,41.0229,41.2868,41.0229,41.1136,186326.0
2015-08-26 15:50:00,49.86,49.96,49.49,49.5,1090447.0,41.1136,41.1961,40.8085,40.8168,1090447.0
2015-08-27 09:30:00,50.03,50.09,49.85,49.94,66094.0,41.2538,41.3033,41.1054,41.1796,66094.0
2015-08-27 09:40:00,49.97,50.05,49.9,49.96,102620.0,41.2043,41.2703,41.1466,41.1961,102620.0
2015-08-27 09:50:00,49.96,49.97,49.87,49.93,121526.0,41.1961,41.2043,41.1219,41.1713,121526.0
2015-08-27 10:00:00,49.93,49.97,49.87,49.95,93183.0,41.1713,41.2043,41.1219,41.1878,93183.0
2015-08-27 10:10:00,49.96,50.0,49.92,49.94,101386.0,41.1961,41.2291,41.1631,41.1796,101386.0
2015-08-27 10:20:00,49.94,50.01,49.91,50.0,72547.0,41.1796,41.2373,41.1549,41.2291,72547.0
2015-08-27 10:30:00,50.0,50.01,49.92,49.98,92429.0,41.2291,41.2373,41.1631,41.2126,92429.0
2015-08-27 10:40:00,49.97,49.99,49.93,49.97,115395.0,41.2043,41.2208,41.1713,41.2043,115395.0
2015-08-27 10:50:00,49.97,50.01,49.94,49.99,64255.0,41.2043,41.2373,41.1796,41.2208,64255.0
2015-08-27 11:00:00,49.98,50.02,49.92,49.92,83048.0,41.2126,41.2456,41.1631,41.1631,83048.0
2015-08-27 11:10:00,49.93,49.95,49.86,49.86,57286.0,41.1713,41.1878,41.1136,41.1136,57286.0
2015-08-27 11:20:00,49.87,49.91,49.84,49.88,53049.0,41.1219,41.1549,41.0971,41.1301,53049.0
2015-08-27 11:30:00,49.89,49.9,49.81,49.81,60670.0,41.1384,41.1466,41.0724,41.0724,60670.0
2015-08-27 11:40:00,49.81,49.89,49.8,49.86,55899.0,41.0724,41.1384,41.0642,41.1136,55899.0
2015-08-27 11:50:00,49.85,49.87,49.79,49.8,55997.0,41.1054,41.1219,41.0559,41.0642,55997.0
2015-08-27 12:00:00,49.8,49.82,49.79,49.79,128709.0,41.0642,41.0806,41.0559,41.0559,128709.0
2015-08-27 12:10:00,49.8,49.84,49.76,49.78,87939.0,41.0642,41.0971,41.0312,41.0477,87939.0
2015-08-27 12:20:00,49.77,49.84,49.77,49.83,39220.0,41.0394,41.0971,41.0394,41.0889,39220.0
2015-08-27 12:30:00,49.84,49.93,49.83,49.92,49922.0,41.0971,41.1713,41.0889,41.1631,49922.0
2015-08-27 12:40:00,49.92,49.94,49.86,49.93,31077.0,41.1631,41.1796,41.1136,41.1713,31077.0
2015-08-27 12:50:00,49.93,50.17,49.93,50.17,46627.0,41.1713,41.3692,41.1713,41.3692,46627.0
2015-08-27 13:00:00,50.17,50.24,50.15,50.23,30832.0,41.3692,41.427,41.3528,41.4187,30832.0
2015-08-27 13:10:00,50.23,50.31,50.22,50.22,31896.0,41.4187,41.4847,41.4105,41.4105,31896.0
2015-08-27 13:20:00,50.23,50.24,50.08,50.08,57528.0,41.4187,41.427,41.295,41.295,57528.0
2015-08-27 13:30:00,50.08,50.14,50.04,50.05,45167.0,41.295,41.3445,41.2621,41.2703,45167.0
2015-08-27 13:40:00,50.06,50.12,50.05,50.07,53578.0,41.2785,41.328,41.2703,41.2868,53578.0
2015-08-27 13:50:00,50.07,50.14,50.01,50.12,88917.0,41.2868,41.3445,41.2373,41.328,88917.0
2015-08-27 14:00:00,50.11,50.12,50.09,50.09,51140.0,41.3198,41.328,41.3033,41.3033,51140.0
2015-08-27 14:10:00,50.09,50.1,49.95,49.98,45318.0,41.3033,41.3115,41.1878,41.2126,45318.0
2015-08-27 14:20:00,49.98,50.01,49.81,49.86,47513.0,41.2126,41.2373,41.0724,41.1136,47513.0
2015-08-27 14:30:00,49.86,49.98,49.84,49.93,59950.0,41.1136,41.2126,41.0971,41.1713,59950.0
2015-08-27 14:40:00,49.91,49.92,49.64,49.64,68378.0,41.1549,41.1631,40.9322,40.9322,68378.0
2015-08-27 14:50:00,49.65,49.76,49.44,49.45,57300.0,40.9405,41.0312,40.7673,40.7755,57300.0
2015-08-27 15:00:00,49.47,49.58,49.31,49.49,106655.0,40.792,40.8827,40.6601,40.8085,106655.0
2015-08-27 15:10:00,49.49,49.62,49.41,49.59,180342.0,40.8085,40.9157,40.7426,40.891,180342.0
2015-08-27 15:20:00,49.59,49.77,49.5,49.77,128703.0,40.891,41.0394,40.8168,41.0394,128703.0
2015-08-27 15:30:00,49.77,49.91,49.7,49.77,152499.0,41.0394,41.1549,40.9817,41.0394,152499.0
2015-08-27 15:40:00,49.77,49.91,49.73,49.87,331183.0,41.0394,41.1549,41.0064,41.1219,331183.0
2015-08-27 15:50:00,49.86,50.03,49.84,50.02,320997.0,41.1136,41.2538,41.0971,41.2456,320997.0
2015-08-28 09:30:00,50.08,50.28,49.93,50.05,65486.0,41.295,41.4599,41.1713,41.2703,65486.0
2015-08-28 09:40:00,50.05,50.24,50.05,50.17,63280.0,41.2703,41.427,41.2703,41.3692,63280.0
2015-08-28 09:50:00,50.16,50.34,50.16,50.31,35731.0,41.361,41.5094,41.361,41.4847,35731.0
2015-08-28 10:00:00,50.32,50.35,50.22,50.25,37312.0,41.4929,41.5177,41.4105,41.4352,37312.0
2015-08-28 10:10:00,50.26,50.34,50.24,50.3,46817.0,41.4435,41.5094,41.427,41.4764,46817.0
2015-08-28 10:20:00,50.3,50.39,50.23,50.34,32801.0,41.4764,41.5507,41.4187,41.5094,32801.0
2015-08-28 10:30:00,50.33,50.38,50.29,50.31,42188.0,41.5012,41.5424,41.4682,41.4847,42188.0
2015-08-28 10:40:00,50.3,50.33,50.25,50.3,72550.0,41.4764,41.5012,41.4352,41.4764,72550.0
2015-08-28 10:50:00,50.31,50.34,50.26,50.28,26308.0,41.4847,41.5094,41.4435,41.4599,26308.0
2015-08-28 11:00:00,50.28,50.36,50.26,50.32,32282.0,41.4599,41.5259,41.4435,41.4929,32282.0
2015-08-28 11:10:00,50.33,50.37,50.31,50.33,41225.0,41.5012,41.5342,41.4847,41.5012,41225.0
2015-08-28 11:20:00,50.32,50.46,50.32,50.46,36020.0,41.4929,41.6084,41.4929,41.6084,36020.0
2015-08-28 11:30:00,50.46,50.5,50.33,50.33,73793.0,41.6084,41.6414,41.5012,41.5012,73793.0
2015-08-28 11:40:00,50.32,50.32,50.19,50.22,34390.0,41.4929,41.4929,41.3857,41.4105,34390.0
2015-08-28 11:50:00,50.22,50.27,50.18,50.19,31307.0,41.4105,41.4517,41.3775,41.3857,31307.0
2015-08-28 12:00:00,50.19,50.25,50.14,50.15,73234.0,41.3857,41.4352,41.3445,41.3528,73234.0
2015-08-28 12:10:00,50.15,50.21,50.11,50.18,22986.0,41.3528,41.4022,41.3198,41.3775,22986.0
2015-08-28 12:20:00,50.19,50.22,50.15,50.19,24623.0,41.3857,41.4105,41.3528,41.3857,24623.0
2015-08-28 12:30:00,50.2,50.26,50.19,50.19,41947.0,41.394,41.4435,41.3857,41.3857,41947.0
2015-08-28 12:40:00,50.19,50.2,50.1,50.11,20683.0,41.3857,41.394,41.3115,41.3198,20683.0
2015-08-28 12:50:00,50.11,50.19,50.11,50.16,26454.0,41.3198,41.3857,41.3198,41.361,26454.0
2015-08-28 13:00:00,50.16,50.2,50.12,50.19,47492.0,41.361,41.394,41.328,41.3857,47492.0
2015-08-28 13:10:00,50.19,50.19,50.11,50.19,18812.0,41.3857,41.3857,41.3198,41.3857,18812.0
2015-08-28 13:20:00,50.19,50.2,50.09,50.09,28345.0,41.3857,41.394,41.3033,41.3033,28345.0
2015-08-28 13:30:00,50.1,50.15,50.04,50.05,43211.0,41.3115,41.3528,41.2621,41.2703,43211.0
2015-08-28 13:40:00,50.05,50.18,50.04,50.17,27475.0,41.2703,41.3775,41.2621,41.3692,27475.0
2015-08-28 13:50:00,50.17,50.18,50.14,50.14,18934.0,41.3692,41.3775,41.3445,41.3445,18934.0
2015-08-28 14:00:00,50.14,50.24,50.09,50.2,40865.0,41.3445,41.427,41.3033,41.394,40865.0
2015-08-28 14:10:00,50.2,50.23,50.17,50.2,20712.0,41.394,41.4187,41.3692,41.394,20712.0
2015-08-28 14:20:00,50.21,50.26,50.21,50.26,28627.0,41.4022,41.4435,41.4022,41.4435,28627.0
2015-08-28 14:30:00,50.27,50.28,50.2,50.25,27654.0,41.4517,41.4599,41.394,41.4352,27654.0
2015-08-28 14:40:00,50.25,50.33,50.23,50.31,26846.0,41.4352,41.5012,41.4187,41.4847,26846.0
2015-08-28 14:50:00,50.31,50.32,50.24,50.25,35441.0,41.4847,41.4929,41.427,41.4352,35441.0
2015-08-28 15:00:00,50.24,50.25,50.18,50.23,59664.0,41.427,41.4352,41.3775,41.4187,59664.0
2015-08-28 15:10:00,50.22,50.22,50.15,50.16,54303.0,41.4105,41.4105,41.3528,41.361,54303.0
2015-08-28 15:20:00,50.16,50.19,50.1,50.12,71813.0,41.361,41.3857,41.3115,41.328,71813.0
2015-08-28 15:30:00,50.11,50.11,50.01,50.05,109636.0,41.3198,41.3198,41.2373,41.2703,109636.0
2015-08-28 15:40:00,50.05,50.07,49.99,50.07,263427.0,41.2703,41.2868,41.2208,41.2868,263427.0
2015-08-28 15:50:00,50.07,50.23,50.06,50.22,286333.0,41.2868,41.4187,41.2785,41.4105,286333.0
2015-08-31 09:30:00,50.13,50.18,50.01,50.05,57859.0,41.3363,41.3775,41.2373,41.2703,57859.0
2015-08-31 09:40:00,50.07,50.27,50.07,50.08,41301.0,41.2868,41.4517,41.2868,41.295,41301.0
2015-08-31 09:50:00,50.09,50.15,50.05,50.07,58677.0,41.3033,41.3528,41.2703,41.2868,58677.0
2015-08-31 10:00:00,50.07,50.1,50.01,50.1,52132.0,41.2868,41.3115,41.2373,41.3115,52132.0
2015-08-31 10:10:00,50.1,50.14,50.07,50.11,31252.0,41.3115,41.3445,41.2868,41.3198,31252.0
2015-08-31 10:20:00,50.11,50.16,50.08,50.13,23331.0,41.3198,41.361,41.295,41.3363,23331.0
2015-08-31 10:30:00,50.13,50.17,50.11,50.15,29425.0,41.3363,41.3692,41.3198,41.3528,29425.0
2015-08-31 10:40:00,50.17,50.17,50.06,50.06,20441.0,41.3692,41.3692,41.2785,41.2785,20441.0
2015-08-31 10:50:00,50.07,50.15,50.07,50.1,27272.0,41.2868,41.3528,41.2868,41.3115,27272.0
2015-08-31 11:00:00,50.1,50.1,49.98,49.99,67680.0,41.3115,41.3115,41.2126,41.2208,67680.0
2015-08-31 11:10:00,49.99,50.04,49.95,49.99,41466.0,41.2208,41.2621,41.1878,41.2208,41466.0
2015-08-31 11:20:00,50.0,50.0,49.94,49.95,40129.0,41.2291,41.2291,41.1796,41.1878,40129.0
2015-08-31 11:30:00,49.95,49.99,49.92,49.98,42614.0,41.1878,41.2208,41.1631,41.2126,42614.0
2015-08-31 11:40:00,49.99,50.12,49.99,50.04,21807.0,41.2208,41.328,41.2208,41.2621,21807.0
2015-08-31 11:50:00,50.04,50.04,49.97,50.0,18385.0,41.2621,41.2621,41.2043,41.2291,18385.0
2015-08-31 12:00:00,50.0,50.02,49.97,49.97,23254.0,41.2291,41.2456,41.2043,41.2043,23254.0
2015-08-31 12:10:00,49.96,50.03,49.95,50.03,18789.0,41.1961,41.2538,41.1878,41.2538,18789.0
2015-08-31 12:20:00,50.04,50.09,50.02,50.08,13008.0,41.2621,41.3033,41.2456,41.295,13008.0
2015-08-31 12:30:00,50.09,50.12,50.06,50.11,17707.0,41.3033,41.328,41.2785,41.3198,17707.0
2015-08-31 12:40:00,50.11,50.11,50.05,50.1,14454.0,41.3198,41.3198,41.2703,41.3115,14454.0
2015-08-31 12:50:00,50.1,50.13,50.07,50.07,16354.0,41.3115,41.3363,41.2868,41.2868,16354.0
2015-08-31 13:00:00,50.07,50.12,50.07,50.11,22881.0,41.2868,41.328,41.2868,41.3198,22881.0
2015-08-31 13:10:00,50.11,50.13,50.07,50.12,32378.0,41.3198,41.3363,41.2868,41.328,32378.0
2015-08-31 13:20:00,50.12,50.15,50.08,50.13,18570.0,41.328,41.3528,41.295,41.3363,18570.0
2015-08-31 13:30:00,50.12,50.14,50.08,50.1,18613.0,41.328,41.3445,41.295,41.3115,18613.0
2015-08-31 13:40:00,50.1,50.15,50.09,50.12,14933.0,41.3115,41.3528,41.3033,41.328,14933.0
2015-08-31 13:50:00,50.12,50.13,50.09,50.12,18044.0,41.328,41.3363,41.3033,41.328,18044.0
2015-08-31 14:00:00,50.13,50.16,50.13,50.13,17451.0,41.3363,41.361,41.3363,41.3363,17451.0
2015-08-31 14:10:00,50.13,50.13,50.09,50.11,24080.0,41.3363,41.3363,41.3033,41.3198,24080.0
2015-08-31 14:20:00,50.11,50.16,50.1,50.15,20695.0,41.3198,41.361,41.3115,41.3528,20695.0
2015-08-31 14:30:00,50.15,50.21,50.12,50.18,28612.0,41.3528,41.4022,41.328,41.3775,28612.0
2015-08-31 14:40:00,50.18,50.18,50.12,50.13,27108.0,41.3775,41.3775,41.328,41.3363,27108.0
2015-08-31 14:50:00,50.13,50.13,50.09,50.11,43046.0,41.3363,41.3363,41.3033,41.3198,43046.0
2015-08-31 15:00:00,50.11,50.18,50.11,50.17,36074.0,41.3198,41.3775,41.3198,41.3692,36074.0
2015-08-31 15:10:00,50.17,50.18,50.08,50.08,37051.0,41.3692,41.3775,41.295,41.295,37051.0
2015-08-31 15:20:00,50.08,50.09,50.03,50.04,35133.0,41.295,41.3033,41.2538,41.2621,35133.0
2015-08-31 15:30:00,50.04,50.18,50.03,50.12,64376.0,41.2621,41.3775,41.2538,41.328,64376.0
2015-08-31 15:40:00,50.12,50.21,50.1,50.16,87570.0,41.328,41.4022,41.3115,41.361,87570.0
2015-08-31 15:50:00,50.16,50.18,50.05,50.05,144898.0,41.361,41.3775,41.2703,41.2703,144898.0
2015-09-01 09:30:00,49.32,49.32,48.9,49.05,89904.0,40.6684,40.6684,40.322,40.4457,89904.0
2015-09-01 09:40:00,49.05,49.39,49.04,49.32,103480.0,40.4457,40.7261,40.4375,40.6684,103480.0
2015-09-01 09:50:00,49.31,49.36,49.26,49.33,92070.0,40.6601,40.7013,40.6189,40.6766,92070.0
2015-09-01 10:00:00,49.33,49.35,49.2,49.35,107602.0,40.6766,40.6931,40.5694,40.6931,107602.0
2015-09-01 10:10:00,49.35,49.41,49.33,49.34,81542.0,40.6931,40.7426,40.6766,40.6848,81542.0
2015-09-01 10:20:00,49.35,49.54,49.35,49.53,50293.0,40.6931,40.8498,40.6931,40.8415,50293.0
2015-09-01 10:30:00,49.53,49.58,49.42,49.45,57195.0,40.8415,40.8827,40.7508,40.7755,57195.0
2015-09-01 10:40:00,49.47,49.47,49.4,49.43,46702.0,40.792,40.792,40.7343,40.7591,46702.0
2015-09-01 10:50:00,49.43,49.45,49.36,49.45,51718.0,40.7591,40.7755,40.7013,40.7755,51718.0
2015-09-01 11:00:00,49.45,49.54,49.4,49.54,44386.0,40.7755,40.8498,40.7343,40.8498,44386.0
2015-09-01 11:10:00,49.53,49.59,49.51,49.54,48212.0,40.8415,40.891,40.825,40.8498,48212.0
2015-09-01 11:20:00,49.54,49.58,49.53,49.57,55220.0,40.8498,40.8827,40.8415,40.8745,55220.0
2015-09-01 11:30:00,49.57,49.69,49.56,49.67,63618.0,40.8745,40.9734,40.8663,40.957,63618.0
2015-09-01 11:40:00,49.67,49.71,49.6,49.71,41459.0,40.957,40.9899,40.8992,40.9899,41459.0
2015-09-01 11:50:00,49.72,49.76,49.68,49.73,43118.0,40.9982,41.0312,40.9652,41.0064,43118.0
2015-09-01 12:00:00,49.72,49.77,49.69,49.7,52090.0,40.9982,41.0394,40.9734,40.9817,52090.0
2015-09-01 12:10:00,49.69,49.77,49.68,49.75,30727.0,40.9734,41.0394,40.9652,41.0229,30727.0
2015-09-01 12:20:00,49.76,49.81,49.75,49.8,78796.0,41.0312,41.0724,41.0229,41.0642,78796.0
2015-09-01 12:30:00,49.8,49.84,49.78,49.82,70045.0,41.0642,41.0971,41.0477,41.0806,70045.0
2015-09-01 12:40:00,49.83,49.84,49.65,49.66,51462.0,41.0889,41.0971,40.9405,40.9487,51462.0
2015-09-01 12:50:00,49.66,49.69,49.61,49.63,35466.0,40.9487,40.9734,40.9075,40.924,35466.0
2015-09-01 13:00:00,49.63,49.7,49.56,49.57,31866.0,40.924,40.9817,40.8663,40.8745,31866.0
2015-09-01 13:10:00,49.56,49.6,49.51,49.53,40105.0,40.8663,40.8992,40.825,40.8415,40105.0
2015-09-01 13:20:00,49.53,49.65,49.51,49.64,31715.0,40.8415,40.9405,40.825,40.9322,31715.0
2015-09-01 13:30:00,49.63,49.65,49.57,49.57,26130.0,40.924,40.9405,40.8745,40.8745,26130.0
2015-09-01 13:40:00,49.57,49.63,49.55,49.57,24479.0,40.8745,40.924,40.858,40.8745,24479.0
2015-09-01 13:50:00,49.58,49.63,49.57,49.62,34933.0,40.8827,40.924,40.8745,40.9157,34933.0
2015-09-01 14:00:00,49.62,49.62,49.53,49.53,46621.0,40.9157,40.9157,40.8415,40.8415,46621.0
2015-09-01 14:10:00,49.53,49.53,49.43,49.43,34253.0,40.8415,40.8415,40.7591,40.7591,34253.0
2015-09-01 14:20:00,49.42,49.54,49.42,49.5,44924.0,40.7508,40.8498,40.7508,40.8168,44924.0
2015-09-01 14:30:00,49.49,49.63,49.49,49.62,41505.0,40.8085,40.924,40.8085,40.9157,41505.0
2015-09-01 14:40:00,49.63,49.63,49.46,49.47,33691.0,40.924,40.924,40.7838,40.792,33691.0
2015-09-01 14:50:00,49.47,49.53,49.39,49.43,46449.0,40.792,40.8415,40.7261,40.7591,46449.0
2015-09-01 15:00:00,49.43,49.45,49.36,49.44,60684.0,40.7591,40.7755,40.7013,40.7673,60684.0
2015-09-01 15:10:00,49.44,49.5,49.4,49.43,67425.0,40.7673,40.8168,40.7343,40.7591,67425.0
2015-09-01 15:20:00,49.42,49.44,49.31,49.31,65938.0,40.7508,40.7673,40.6601,40.6601,65938.0
2015-09-01 15:30:00,49.31,49.34,49.2,49.24,74060.0,40.6601,40.6848,40.5694,40.6024,74060.0
2015-09-01 15:40:00,49.24,49.33,49.13,49.32,294698.0,40.6024,40.6766,40.5117,40.6684,294698.0
2015-09-01 15:50:00,49.33,49.47,49.25,49.32,220767.0,40.6766,40.792,40.6106,40.6684,220767.0
2015-09-02 09:30:00,49.74,49.96,49.52,49.66,56879.0,41.0147,41.1961,40.8333,40.9487,56879.0
2015-09-02 09:40:00,49.66,49.79,49.66,49.72,39136.0,40.9487,41.0559,40.9487,40.9982,39136.0
2015-09-02 09:50:00,49.72,49.73,49.55,49.59,29517.0,40.9982,41.0064,40.858,40.891,29517.0
2015-09-02 10:00:00,49.6,49.86,49.59,49.81,47725.0,40.8992,41.1136,40.891,41.0724,47725.0
2015-09-02 10:10:00,49.82,49.82,49.59,49.59,32367.0,41.0806,41.0806,40.891,40.891,32367.0
2015-09-02 10:20:00,49.6,49.64,49.5,49.5,27686.0,40.8992,40.9322,40.8168,40.8168,27686.0
2015-09-02 10:30:00,49.49,49.58,49.47,49.55,32681.0,40.8085,40.8827,40.792,40.858,32681.0
2015-09-02 10:40:00,49.55,49.59,49.47,49.5,27357.0,40.858,40.891,40.792,40.8168,27357.0
2015-09-02 10:50:00,49.51,49.63,49.49,49.61,17832.0,40.825,40.924,40.8085,40.9075,17832.0
2015-09-02 11:00:00,49.61,49.65,49.52,49.54,27152.0,40.9075,40.9405,40.8333,40.8498,27152.0
2015-09-02 11:10:00,49.55,49.57,49.45,49.55,26451.0,40.858,40.8745,40.7755,40.858,26451.0
2015-09-02 11:20:00,49.52,49.55,49.49,49.52,31608.0,40.8333,40.858,40.8085,40.8333,31608.0
2015-09-02 11:30:00,49.52,49.56,49.43,49.45,21783.0,40.8333,40.8663,40.7591,40.7755,21783.0
2015-09-02 11:40:00,49.46,49.48,49.38,49.4,21002.0,40.7838,40.8003,40.7178,40.7343,21002.0
2015-09-02 11:50:00,49.39,49.39,49.29,49.3,27665.0,40.7261,40.7261,40.6436,40.6519,27665.0
2015-09-02 12:00:00,49.29,49.37,49.29,49.34,22059.0,40.6436,40.7096,40.6436,40.6848,22059.0
2015-09-02 12:10:00,49.35,49.39,49.33,49.36,20823.0,40.6931,40.7261,40.6766,40.7013,20823.0
2015-09-02 12:20:00,49.36,49.44,49.35,49.42,39255.0,40.7013,40.7673,40.6931,40.7508,39255.0
2015-09-02 12:30:00,49.43,49.56,49.42,49.55,25444.0,40.7591,40.8663,40.7508,40.858,25444.0
2015-09-02 12:40:00,49.55,49.63,49.53,49.62,29330.0,40.858,40.924,40.8415,40.9157,29330.0
2015-09-02 12:50:00,49.61,49.69,49.57,49.66,21219.0,40.9075,40.9734,40.8745,40.9487,21219.0
2015-09-02 13:00:00,49.67,49.67,49.61,49.66,17982.0,40.957,40.957,40.9075,40.9487,17982.0
2015-09-02 13:10:00,49.66,49.71,49.58,49.59,34364.0,40.9487,40.9899,40.8827,40.891,34364.0
2015-09-02 13:20:00,49.58,49.65,49.56,49.58,38849.0,40.8827,40.9405,40.8663,40.8827,38849.0
2015-09-02 13:30:00,49.57,49.59,49.48,49.5,21981.0,40.8745,40.891,40.8003,40.8168,21981.0
2015-09-02 13:40:00,49.51,49.6,49.5,49.55,23900.0,40.825,40.8992,40.8168,40.858,23900.0
2015-09-02 13:50:00,49.54,49.57,49.49,49.55,30157.0,40.8498,40.8745,40.8085,40.858,30157.0
2015-09-02 14:00:00,49.55,49.61,49.49,49.49,35422.0,40.858,40.9075,40.8085,40.8085,35422.0
2015-09-02 14:10:00,49.5,49.6,49.5,49.52,21967.0,40.8168,40.8992,40.8168,40.8333,21967.0
2015-09-02 14:20:00,49.51,49.58,49.51,49.55,32803.0,40.825,40.8827,40.825,40.858,32803.0
2015-09-02 14:30:00,49.55,49.58,49.49,49.54,40592.0,40.858,40.8827,40.8085,40.8498,40592.0
2015-09-02 14:40:00,49.54,49.57,49.48,49.51,32474.0,40.8498,40.8745,40.8003,40.825,32474.0
2015-09-02 14:50:00,49.53,49.6,49.52,49.58,29781.0,40.8415,40.8992,40.8333,40.8827,29781.0
2015-09-02 15:00:00,49.58,49.66,49.57,49.6,25115.0,40.8827,40.9487,40.8745,40.8992,25115.0
2015-09-02 15:10:00,49.6,49.63,49.5,49.52,52753.0,40.8992,40.924,40.8168,40.8333,52753.0
2015-09-02 15:20:00,49.53,49.63,49.52,49.6,39002.0,40.8415,40.924,40.8333,40.8992,39002.0
2015-09-02 15:30:00,49.61,49.69,49.59,49.65,58211.0,40.9075,40.9734,40.891,40.9405,58211.0
2015-09-02 15:40:00,49.64,49.66,49.57,49.58,78525.0,40.9322,40.9487,40.8745,40.8827,78525.0
2015-09-02 15:50:00,49.58,49.78,49.58,49.78,189196.0,40.8827,41.0477,40.8827,41.0477,189196.0
2015-09-03 09:30:00,49.88,50.15,49.88,50.04,53090.0,41.1301,41.3528,41.1301,41.2621,53090.0
2015-09-03 09:40:00,50.05,50.21,50.05,50.17,20737.0,41.2703,41.4022,41.2703,41.3692,20737.0
2015-09-03 09:50:00,50.15,50.24,50.13,50.24,16331.0,41.3528,41.427,41.3363,41.427,16331.0
2015-09-03 10:00:00,50.25,50.39,50.23,50.37,27430.0,41.4352,41.5507,41.4187,41.5342,27430.0
2015-09-03 10:10:00,50.37,50.38,50.33,50.38,20952.0,41.5342,41.5424,41.5012,41.5424,20952.0
2015-09-03 10:20:00,50.39,50.55,50.39,50.54,34506.0,41.5507,41.6826,41.5507,41.6743,34506.0
2015-09-03 10:30:00,50.55,50.55,50.41,50.44,30003.0,41.6826,41.6826,41.5671,41.5919,30003.0
2015-09-03 10:40:00,50.44,50.49,50.32,50.35,35537.0,41.5919,41.6331,41.4929,41.5177,35537.0
2015-09-03 10:50:00,50.35,50.49,50.35,50.48,23431.0,41.5177,41.6331,41.5177,41.6249,23431.0
2015-09-03 11:00:00,50.49,50.49,50.39,50.39,36321.0,41.6331,41.6331,41.5507,41.5507,36321.0
2015-09-03 11:10:00,50.39,50.42,50.27,50.31,45233.0,41.5507,41.5754,41.4517,41.4847,45233.0
2015-09-03 11:20:00,50.32,50.32,50.25,50.31,48601.0,41.4929,41.4929,41.4352,41.4847,48601.0
2015-09-03 11:30:00,50.31,50.33,50.24,50.3,34233.0,41.4847,41.5012,41.427,41.4764,34233.0
2015-09-03 11:40:00,50.3,50.38,50.3,50.31,26645.0,41.4764,41.5424,41.4764,41.4847,26645.0
2015-09-03 11:50:00,50.3,50.37,50.26,50.36,26473.0,41.4764,41.5342,41.4435,41.5259,26473.0
2015-09-03 12:00:00,50.36,50.38,50.31,50.36,15835.0,41.5259,41.5424,41.4847,41.5259,15835.0
2015-09-03 12:10:00,50.36,50.37,50.27,50.32,27747.0,41.5259,41.5342,41.4517,41.4929,27747.0
2015-09-03 12:20:00,50.33,50.35,50.31,50.31,14859.0,41.5012,41.5177,41.4847,41.4847,14859.0
2015-09-03 12:30:00,50.32,50.33,50.25,50.25,21012.0,41.4929,41.5012,41.4352,41.4352,21012.0
2015-09-03 12:40:00,50.25,50.31,50.19,50.3,29703.0,41.4352,41.4847,41.3857,41.4764,29703.0
2015-09-03 12:50:00,50.32,50.35,50.29,50.34,24265.0,41.4929,41.5177,41.4682,41.5094,24265.0
2015-09-03 13:00:00,50.34,50.35,50.2,50.23,30960.0,41.5094,41.5177,41.394,41.4187,30960.0
2015-09-03 13:10:00,50.22,50.28,50.17,50.28,19683.0,41.4105,41.4599,41.3692,41.4599,19683.0
2015-09-03 13:20:00,50.28,50.38,50.25,50.34,27499.0,41.4599,41.5424,41.4352,41.5094,27499.0
2015-09-03 13:30:00,50.34,50.38,50.32,50.37,38311.0,41.5094,41.5424,41.4929,41.5342,38311.0
2015-09-03 13:40:00,50.36,50.36,50.27,50.34,37385.0,41.5259,41.5259,41.4517,41.5094,37385.0
2015-09-03 13:50:00,50.34,50.35,50.24,50.24,31684.0,41.5094,41.5177,41.427,41.427,31684.0
2015-09-03 14:00:00,50.25,50.33,50.21,50.21,48407.0,41.4352,41.5012,41.4022,41.4022,48407.0
2015-09-03 14:10:00,50.21,50.29,50.21,50.24,30630.0,41.4022,41.4682,41.4022,41.427,30630.0
2015-09-03 14:20:00,50.25,50.33,50.21,50.31,37943.0,41.4352,41.5012,41.4022,41.4847,37943.0
2015-09-03 14:30:00,50.31,50.36,50.26,50.36,31109.0,41.4847,41.5259,41.4435,41.5259,31109.0
2015-09-03 14:40:00,50.35,50.39,50.32,50.35,29409.0,41.5177,41.5507,41.4929,41.5177,29409.0
2015-09-03 14:50:00,50.35,50.35,50.25,50.29,35311.0,41.5177,41.5177,41.4352,41.4682,35311.0
2015-09-03 15:00:00,50.3,50.33,50.2,50.2,37642.0,41.4764,41.5012,41.394,41.394,37642.0
2015-09-03 15:10:00,50.2,50.29,50.2,50.22,32684.0,41.394,41.4682,41.394,41.4105,32684.0
2015-09-03 15:20:00,50.23,50.26,50.17,50.19,43234.0,41.4187,41.4435,41.3692,41.3857,43234.0
2015-09-03 15:30:00,50.18,50.22,50.1,50.16,78137.0,41.3775,41.4105,41.3115,41.361,78137.0
2015-09-03 15:40:00,50.16,50.3,50.12,50.22,128553.0,41.361,41.4764,41.328,41.4105,128553.0
2015-09-03 15:50:00,50.21,50.39,50.21,50.27,242097.0,41.4022,41.5507,41.4022,41.4517,242097.0
2015-09-04 09:30:00,49.69,49.73,49.57,49.66,71108.0,40.9734,41.0064,40.8745,40.9487,71108.0
2015-09-04 09:40:00,49.67,49.73,49.63,49.73,54008.0,40.957,41.0064,40.924,41.0064,54008.0
2015-09-04 09:50:00,49.72,49.72,49.6,49.66,66267.0,40.9982,40.9982,40.8992,40.9487,66267.0
2015-09-04 10:00:00,49.67,49.84,49.66,49.81,56721.0,40.957,41.0971,40.9487,41.0724,56721.0
2015-09-04 10:10:00,49.81,49.9,49.77,49.87,39683.0,41.0724,41.1466,41.0394,41.1219,39683.0
2015-09-04 10:20:00,49.88,49.96,49.86,49.96,30789.0,41.1301,41.1961,41.1136,41.1961,30789.0
2015-09-04 10:30:00,49.96,50.02,49.93,49.99,34501.0,41.1961,41.2456,41.1713,41.2208,34501.0
2015-09-04 10:40:00,49.98,49.99,49.89,49.9,23819.0,41.2126,41.2208,41.1384,41.1466,23819.0
2015-09-04 10:50:00,49.9,49.97,49.89,49.91,35219.0,41.1466,41.2043,41.1384,41.1549,35219.0
2015-09-04 11:00:00,49.92,49.97,49.89,49.92,31678.0,41.1631,41.2043,41.1384,41.1631,31678.0
2015-09-04 11:10:00,49.92,49.96,49.9,49.93,21068.0,41.1631,41.1961,41.1466,41.1713,21068.0
2015-09-04 11:20:00,49.92,49.95,49.89,49.91,23289.0,41.1631,41.1878,41.1384,41.1549,23289.0
2015-09-04 11:30:00,49.9,49.92,49.87,49.89,64945.0,41.1466,41.1631,41.1219,41.1384,64945.0
2015-09-04 11:40:00,49.89,49.95,49.89,49.94,23109.0,41.1384,41.1878,41.1384,41.1796,23109.0
2015-09-04 11:50:00,49.95,49.96,49.89,49.9,52828.0,41.1878,41.1961,41.1384,41.1466,52828.0
2015-09-04 12:00:00,49.9,49.93,49.89,49.9,41855.0,41.1466,41.1713,41.1384,41.1466,41855.0
2015-09-04 12:10:00,49.9,49.92,49.88,49.9,37864.0,41.1466,41.1631,41.1301,41.1466,37864.0
2015-09-04 12:20:00,49.9,49.91,49.8,49.83,39891.0,41.1466,41.1549,41.0642,41.0889,39891.0
2015-09-04 12:30:00,49.83,49.9,49.82,49.9,34455.0,41.0889,41.1466,41.0806,41.1466,34455.0
2015-09-04 12:40:00,49.9,49.93,49.89,49.92,42218.0,41.1466,41.1713,41.1384,41.1631,42218.0
2015-09-04 12:50:00,49.92,49.93,49.89,49.91,20072.0,41.1631,41.1713,41.1384,41.1549,20072.0
2015-09-04 13:00:00,49.91,49.92,49.88,49.89,61703.0,41.1549,41.1631,41.1301,41.1384,61703.0
2015-09-04 13:10:00,49.9,49.91,49.85,49.87,17222.0,41.1466,41.1549,41.1054,41.1219,17222.0
2015-09-04 13:20:00,49.86,49.86,49.78,49.8,25682.0,41.1136,41.1136,41.0477,41.0642,25682.0
2015-09-04 13:30:00,49.79,49.86,49.77,49.85,28769.0,41.0559,41.1136,41.0394,41.1054,28769.0
2015-09-04 13:40:00,49.85,49.86,49.78,49.84,25821.0,41.1054,41.1136,41.0477,41.0971,25821.0
2015-09-04 13:50:00,49.84,49.88,49.83,49.83,32397.0,41.0971,41.1301,41.0889,41.0889,32397.0
2015-09-04 14:00:00,49.83,49.85,49.79,49.79,29164.0,41.0889,41.1054,41.0559,41.0559,29164.0
2015-09-04 14:10:00,49.78,49.82,49.78,49.8,41014.0,41.0477,41.0806,41.0477,41.0642,41014.0
2015-09-04 14:20:00,49.8,49.83,49.77,49.79,53058.0,41.0642,41.0889,41.0394,41.0559,53058.0
2015-09-04 14:30:00,49.79,49.81,49.76,49.81,34333.0,41.0559,41.0724,41.0312,41.0724,34333.0
2015-09-04 14:40:00,49.81,49.87,49.79,49.86,42744.0,41.0724,41.1219,41.0559,41.1136,42744.0
2015-09-04 14:50:00,49.86,49.91,49.85,49.91,90530.0,41.1136,41.1549,41.1054,41.1549,90530.0
2015-09-04 15:00:00,49.91,49.96,49.89,49.95,51330.0,41.1549,41.1961,41.1384,41.1878,51330.0
2015-09-04 15:10:00,49.94,49.95,49.86,49.9,54413.0,41.1796,41.1878,41.1136,41.1466,54413.0
2015-09-04 15:20:00,49.9,49.93,49.84,49.92,64579.0,41.1466,41.1713,41.0971,41.1631,64579.0
2015-09-04 15:30:00,49.93,50.08,49.91,50.03,82568.0,41.1713,41.295,41.1549,41.2538,82568.0
2015-09-04 15:40:00,50.02,50.19,50.02,50.14,115715.0,41.2456,41.3857,41.2456,41.3445,115715.0
2015-09-04 15:50:00,50.14,50.14,49.93,49.94,269023.0,41.3445,41.3445,41.1713,41.1796,269023.0
2015-09-08 09:30:00,50.58,50.82,50.54,50.73,67307.0,41.7073,41.9052,41.6743,41.831,67307.0
2015-09-08 09:40:00,50.72,50.9,50.69,50.9,89480.0,41.8228,41.9712,41.798,41.9712,89480.0
2015-09-08 09:50:00,50.9,50.9,50.67,50.72,61112.0,41.9712,41.9712,41.7815,41.8228,61112.0
2015-09-08 10:00:00,50.73,50.73,50.59,50.59,44709.0,41.831,41.831,41.7156,41.7156,44709.0
2015-09-08 10:10:00,50.59,50.59,50.49,50.52,49866.0,41.7156,41.7156,41.6331,41.6578,49866.0
2015-09-08 10:20:00,50.51,50.51,50.46,50.51,62015.0,41.6496,41.6496,41.6084,41.6496,62015.0
2015-09-08 10:30:00,50.52,50.54,50.38,50.39,90200.0,41.6578,41.6743,41.5424,41.5507,90200.0
2015-09-08 10:40:00,50.4,50.4,50.32,50.34,61322.0,41.5589,41.5589,41.4929,41.5094,61322.0
2015-09-08 10:50:00,50.34,50.39,50.28,50.38,42072.0,41.5094,41.5507,41.4599,41.5424,42072.0
2015-09-08 11:00:00,50.37,50.38,50.25,50.28,39965.0,41.5342,41.5424,41.4352,41.4599,39965.0
2015-09-08 11:10:00,50.29,50.33,50.26,50.28,36368.0,41.4682,41.5012,41.4435,41.4599,36368.0
2015-09-08 11:20:00,50.28,50.37,50.27,50.34,33541.0,41.4599,41.5342,41.4517,41.5094,33541.0
2015-09-08 11:30:00,50.34,50.35,50.31,50.32,20394.0,41.5094,41.5177,41.4847,41.4929,20394.0
2015-09-08 11:40:00,50.31,50.39,50.31,50.37,28587.0,41.4847,41.5507,41.4847,41.5342,28587.0
2015-09-08 11:50:00,50.38,50.39,50.34,50.39,24820.0,41.5424,41.5507,41.5094,41.5507,24820.0
2015-09-08 12:00:00,50.38,50.44,50.35,50.44,28955.0,41.5424,41.5919,41.5177,41.5919,28955.0
2015-09-08 12:10:00,50.44,50.57,50.43,50.52,37525.0,41.5919,41.6991,41.5836,41.6578,37525.0
2015-09-08 12:20:00,50.52,50.61,50.51,50.61,50355.0,41.6578,41.7321,41.6496,41.7321,50355.0
2015-09-08 12:30:00,50.61,50.62,50.57,50.6,24757.0,41.7321,41.7403,41.6991,41.7238,24757.0
2015-09-08 12:40:00,50.59,50.61,50.56,50.57,25708.0,41.7156,41.7321,41.6908,41.6991,25708.0
2015-09-08 12:50:00,50.56,50.57,50.52,50.52,18087.0,41.6908,41.6991,41.6578,41.6578,18087.0
2015-09-08 13:00:00,50.53,50.55,50.49,50.51,53209.0,41.6661,41.6826,41.6331,41.6496,53209.0
2015-09-08 13:10:00,50.52,50.58,50.52,50.54,21692.0,41.6578,41.7073,41.6578,41.6743,21692.0
2015-09-08 13:20:00,50.53,50.53,50.5,50.52,35665.0,41.6661,41.6661,41.6414,41.6578,35665.0
2015-09-08 13:30:00,50.52,50.58,50.48,50.58,25363.0,41.6578,41.7073,41.6249,41.7073,25363.0
2015-09-08 13:40:00,50.58,50.6,50.58,50.59,29505.0,41.7073,41.7238,41.7073,41.7156,29505.0
2015-09-08 13:50:00,50.59,50.61,50.55,50.57,46782.0,41.7156,41.7321,41.6826,41.6991,46782.0
2015-09-08 14:00:00,50.58,50.6,50.57,50.6,15590.0,41.7073,41.7238,41.6991,41.7238,15590.0
2015-09-08 14:10:00,50.6,50.63,50.55,50.56,65504.0,41.7238,41.7486,41.6826,41.6908,65504.0
2015-09-08 14:20:00,50.56,50.65,50.56,50.65,36363.0,41.6908,41.765,41.6908,41.765,36363.0
2015-09-08 14:30:00,50.65,50.73,50.64,50.7,53475.0,41.765,41.831,41.7568,41.8063,53475.0
2015-09-08 14:40:00,50.71,50.71,50.65,50.65,57258.0,41.8145,41.8145,41.765,41.765,57258.0
2015-09-08 14:50:00,50.65,50.71,50.64,50.68,56389.0,41.765,41.8145,41.7568,41.7898,56389.0
2015-09-08 15:00:00,50.68,50.73,50.64,50.65,63574.0,41.7898,41.831,41.7568,41.765,63574.0
2015-09-08 15:10:00,50.64,50.68,50.64,50.68,66850.0,41.7568,41.7898,41.7568,41.7898,66850.0
2015-09-08 15:20:00,50.68,50.69,50.61,50.68,81628.0,41.7898,41.798,41.7321,41.7898,81628.0
2015-09-08 15:30:00,50.68,50.74,50.67,50.73,125054.0,41.7898,41.8393,41.7815,41.831,125054.0
2015-09-08 15:40:00,50.72,50.75,50.67,50.74,188661.0,41.8228,41.8475,41.7815,41.8393,188661.0
2015-09-08 15:50:00,50.74,50.75,50.68,50.69,537070.0,41.8393,41.8475,41.7898,41.798,537070.0
2015-09-09 09:30:00,51.02,51.18,50.61,50.61,111863.0,42.0701,42.2021,41.7321,41.7321,111863.0
2015-09-09 09:40:00,50.61,50.63,50.41,50.45,70035.0,41.7321,41.7486,41.5671,41.6001,70035.0
2015-09-09 09:50:00,50.46,50.49,50.32,50.35,61023.0,41.6084,41.6331,41.4929,41.5177,61023.0
2015-09-09 10:00:00,50.35,50.43,50.31,50.39,65398.0,41.5177,41.5836,41.4847,41.5507,65398.0
2015-09-09 10:10:00,50.39,50.56,50.36,50.55,41865.0,41.5507,41.6908,41.5259,41.6826,41865.0
2015-09-09 10:20:00,50.55,50.61,50.53,50.57,50057.0,41.6826,41.7321,41.6661,41.6991,50057.0
2015-09-09 10:30:00,50.57,50.58,50.43,50.48,48120.0,41.6991,41.7073,41.5836,41.6249,48120.0
2015-09-09 10:40:00,50.47,50.56,50.42,50.55,37828.0,41.6166,41.6908,41.5754,41.6826,37828.0
2015-09-09 10:50:00,50.54,50.55,50.47,50.5,28407.0,41.6743,41.6826,41.6166,41.6414,28407.0
2015-09-09 11:00:00,50.51,50.51,50.44,50.48,38523.0,41.6496,41.6496,41.5919,41.6249,38523.0
2015-09-09 11:10:00,50.48,50.54,50.48,50.54,31431.0,41.6249,41.6743,41.6249,41.6743,31431.0
2015-09-09 11:20:00,50.54,50.59,50.54,50.59,27785.0,41.6743,41.7156,41.6743,41.7156,27785.0
2015-09-09 11:30:00,50.6,50.64,50.54,50.57,37249.0,41.7238,41.7568,41.6743,41.6991,37249.0
2015-09-09 11:40:00,50.57,50.57,50.5,50.54,31594.0,41.6991,41.6991,41.6414,41.6743,31594.0
2015-09-09 11:50:00,50.53,50.6,50.51,50.6,35028.0,41.6661,41.7238,41.6496,41.7238,35028.0
2015-09-09 12:00:00,50.6,50.65,50.59,50.62,34490.0,41.7238,41.765,41.7156,41.7403,34490.0
2015-09-09 12:10:00,50.62,50.68,50.62,50.68,22377.0,41.7403,41.7898,41.7403,41.7898,22377.0
2015-09-09 12:20:00,50.68,50.68,50.59,50.63,22454.0,41.7898,41.7898,41.7156,41.7486,22454.0
2015-09-09 12:30:00,50.63,50.64,50.6,50.62,22896.0,41.7486,41.7568,41.7238,41.7403,22896.0
2015-09-09 12:40:00,50.62,50.62,50.56,50.56,15489.0,41.7403,41.7403,41.6908,41.6908,15489.0
2015-09-09 12:50:00,50.56,50.57,50.49,50.5,28023.0,41.6908,41.6991,41.6331,41.6414,28023.0
2015-09-09 13:00:00,50.5,50.53,50.48,50.48,48621.0,41.6414,41.6661,41.6249,41.6249,48621.0
2015-09-09 13:10:00,50.49,50.51,50.47,50.51,32798.0,41.6331,41.6496,41.6166,41.6496,32798.0
2015-09-09 13:20:00,50.51,50.53,50.45,50.46,30065.0,41.6496,41.6661,41.6001,41.6084,30065.0
2015-09-09 13:30:00,50.46,50.48,50.41,50.42,34348.0,41.6084,41.6249,41.5671,41.5754,34348.0
2015-09-09 13:40:00,50.41,50.42,50.34,50.36,43360.0,41.5671,41.5754,41.5094,41.5259,43360.0
2015-09-09 13:50:00,50.36,50.37,50.29,50.31,32565.0,41.5259,41.5342,41.4682,41.4847,32565.0
2015-09-09 14:00:00,50.32,50.33,50.26,50.28,31221.0,41.4929,41.5012,41.4435,41.4599,31221.0
2015-09-09 14:10:00,50.29,50.32,50.23,50.31,46947.0,41.4682,41.4929,41.4187,41.4847,46947.0
2015-09-09 14:20:00,50.32,50.33,50.25,50.27,33467.0,41.4929,41.5012,41.4352,41.4517,33467.0
2015-09-09 14:30:00,50.27,50.29,50.23,50.25,42412.0,41.4517,41.4682,41.4187,41.4352,42412.0
2015-09-09 14:40:00,50.25,50.26,50.18,50.25,37530.0,41.4352,41.4435,41.3775,41.4352,37530.0
2015-09-09 14:50:00,50.24,50.35,50.24,50.33,45961.0,41.427,41.5177,41.427,41.5012,45961.0
2015-09-09 15:00:00,50.33,50.45,50.29,50.42,68031.0,41.5012,41.6001,41.4682,41.5754,68031.0
2015-09-09 15:10:00,50.43,50.45,50.34,50.43,75640.0,41.5836,41.6001,41.5094,41.5836,75640.0
2015-09-09 15:20:00,50.43,50.43,50.3,50.32,80605.0,41.5836,41.5836,41.4764,41.4929,80605.0
2015-09-09 15:30:00,50.32,50.32,50.15,50.15,129161.0,41.4929,41.4929,41.3528,41.3528,129161.0
2015-09-09 15:40:00,50.15,50.16,50.08,50.11,159427.0,41.3528,41.361,41.295,41.3198,159427.0
2015-09-09 15:50:00,50.1,50.34,50.03,50.16,594255.0,41.3115,41.5094,41.2538,41.361,594255.0
2015-09-10 09:30:00,49.78,49.98,49.63,49.87,99603.0,41.365,41.5312,41.2404,41.4398,99603.0
2015-09-10 09:40:00,49.88,49.9,49.75,49.78,111743.0,41.4481,41.4647,41.3401,41.365,111743.0
2015-09-10 09:50:00,49.77,49.77,49.58,49.59,86828.0,41.3567,41.3567,41.1988,41.2071,86828.0
2015-09-10 10:00:00,49.6,49.66,49.54,49.58,57535.0,41.2154,41.2653,41.1656,41.1988,57535.0
2015-09-10 10:10:00,49.58,49.59,49.51,49.56,35055.0,41.1988,41.2071,41.1406,41.1822,35055.0
2015-09-10 10:20:00,49.57,49.62,49.53,49.61,41584.0,41.1905,41.232,41.1573,41.2237,41584.0
2015-09-10 10:30:00,49.62,49.79,49.58,49.71,86792.0,41.232,41.3733,41.1988,41.3068,86792.0
2015-09-10 10:40:00,49.71,49.75,49.66,49.68,85656.0,41.3068,41.3401,41.2653,41.2819,85656.0
2015-09-10 10:50:00,49.69,49.75,49.68,49.73,38867.0,41.2902,41.3401,41.2819,41.3234,38867.0
2015-09-10 11:00:00,49.73,49.77,49.68,49.69,31040.0,41.3234,41.3567,41.2819,41.2902,31040.0
2015-09-10 11:10:00,49.69,49.7,49.58,49.59,32540.0,41.2902,41.2985,41.1988,41.2071,32540.0
2015-09-10 11:20:00,49.59,49.66,49.56,49.63,34764.0,41.2071,41.2653,41.1822,41.2404,34764.0
2015-09-10 11:30:00,49.63,49.71,49.61,49.68,27610.0,41.2404,41.3068,41.2237,41.2819,27610.0
2015-09-10 11:40:00,49.69,49.7,49.63,49.63,24050.0,41.2902,41.2985,41.2404,41.2404,24050.0
2015-09-10 11:50:00,49.63,49.73,49.6,49.69,29162.0,41.2404,41.3234,41.2154,41.2902,29162.0
2015-09-10 12:00:00,49.69,49.8,49.65,49.76,31712.0,41.2902,41.3816,41.257,41.3484,31712.0
2015-09-10 12:10:00,49.77,49.83,49.75,49.76,24705.0,41.3567,41.4065,41.3401,41.3484,24705.0
2015-09-10 12:20:00,49.75,49.85,49.74,49.82,33831.0,41.3401,41.4232,41.3318,41.3982,33831.0
2015-09-10 12:30:00,49.82,49.91,49.79,49.9,31040.0,41.3982,41.473,41.3733,41.4647,31040.0
2015-09-10 12:40:00,49.9,49.97,49.88,49.97,46237.0,41.4647,41.5229,41.4481,41.5229,46237.0
2015-09-10 12:50:00,49.97,50.0,49.91,49.96,32898.0,41.5229,41.5478,41.473,41.5146,32898.0
2015-09-10 13:00:00,49.97,49.97,49.9,49.9,32773.0,41.5229,41.5229,41.4647,41.4647,32773.0
2015-09-10 13:10:00,49.91,49.99,49.9,49.98,24569.0,41.473,41.5395,41.4647,41.5312,24569.0
2015-09-10 13:20:00,49.98,50.11,49.95,50.08,40166.0,41.5312,41.6392,41.5063,41.6143,40166.0
2015-09-10 13:30:00,50.08,50.14,50.04,50.09,44203.0,41.6143,41.6641,41.581,41.6226,44203.0
2015-09-10 13:40:00,50.09,50.11,50.06,50.09,31053.0,41.6226,41.6392,41.5977,41.6226,31053.0
2015-09-10 13:50:00,50.09,50.11,50.0,50.04,37568.0,41.6226,41.6392,41.5478,41.581,37568.0
2015-09-10 14:00:00,50.05,50.08,50.02,50.04,34319.0,41.5894,41.6143,41.5644,41.581,34319.0
2015-09-10 14:10:00,50.03,50.04,50.01,50.03,29425.0,41.5727,41.581,41.5561,41.5727,29425.0
2015-09-10 14:20:00,50.03,50.05,50.0,50.04,34258.0,41.5727,41.5894,41.5478,41.581,34258.0
2015-09-10 14:30:00,50.05,50.1,50.0,50.0,57736.0,41.5894,41.6309,41.5478,41.5478,57736.0
2015-09-10 14:40:00,50.01,50.02,49.99,49.99,81557.0,41.5561,41.5644,41.5395,41.5395,81557.0
2015-09-10 14:50:00,49.99,50.0,49.87,49.88,36899.0,41.5395,41.5478,41.4398,41.4481,36899.0
2015-09-10 15:00:00,49.89,49.89,49.82,49.85,52340.0,41.4564,41.4564,41.3982,41.4232,52340.0
2015-09-10 15:10:00,49.85,49.94,49.83,49.84,62519.0,41.4232,41.4979,41.4065,41.4149,62519.0
2015-09-10 15:20:00,49.84,49.86,49.75,49.8,71758.0,41.4149,41.4315,41.3401,41.3816,71758.0
2015-09-10 15:30:00,49.8,49.8,49.7,49.76,86057.0,41.3816,41.3816,41.2985,41.3484,86057.0
2015-09-10 15:40:00,49.76,49.78,49.69,49.78,97816.0,41.3484,41.365,41.2902,41.365,97816.0
2015-09-10 15:50:00,49.78,49.8,49.71,49.8,280784.0,41.365,41.3816,41.3068,41.3816,280784.0
2015-09-11 09:30:00,49.68,50.0,49.58,49.9,60092.0,41.2819,41.5478,41.1988,41.4647,60092.0
2015-09-11 09:40:00,49.9,49.96,49.76,49.79,33608.0,41.4647,41.5146,41.3484,41.3733,33608.0
2015-09-11 09:50:00,49.78,49.81,49.62,49.63,31549.0,41.365,41.3899,41.232,41.2404,31549.0
2015-09-11 10:00:00,49.6,49.7,49.59,49.7,16285.0,41.2154,41.2985,41.2071,41.2985,16285.0
2015-09-11 10:10:00,49.7,49.71,49.65,49.71,17061.0,41.2985,41.3068,41.257,41.3068,17061.0
2015-09-11 10:20:00,49.71,49.76,49.65,49.65,27094.0,41.3068,41.3484,41.257,41.257,27094.0
2015-09-11 10:30:00,49.66,49.68,49.58,49.59,37252.0,41.2653,41.2819,41.1988,41.2071,37252.0
2015-09-11 10:40:00,49.59,49.69,49.56,49.68,75150.0,41.2071,41.2902,41.1822,41.2819,75150.0
2015-09-11 10:50:00,49.67,49.68,49.55,49.57,45441.0,41.2736,41.2819,41.1739,41.1905,45441.0
2015-09-11 11:00:00,49.57,49.71,49.57,49.67,32052.0,41.1905,41.3068,41.1905,41.2736,32052.0
2015-09-11 11:10:00,49.68,49.7,49.66,49.7,16395.0,41.2819,41.2985,41.2653,41.2985,16395.0
2015-09-11 11:20:00,49.7,49.71,49.64,49.69,24439.0,41.2985,41.3068,41.2487,41.2902,24439.0
2015-09-11 11:30:00,49.7,49.7,49.64,49.7,56165.0,41.2985,41.2985,41.2487,41.2985,56165.0
2015-09-11 11:40:00,49.7,49.7,49.65,49.7,48281.0,41.2985,41.2985,41.257,41.2985,48281.0
2015-09-11 11:50:00,49.69,49.82,49.69,49.78,122915.0,41.2902,41.3982,41.2902,41.365,122915.0
2015-09-11 12:00:00,49.78,49.89,49.78,49.83,19085.0,41.365,41.4564,41.365,41.4065,19085.0
2015-09-11 12:10:00,49.83,49.86,49.81,49.84,25411.0,41.4065,41.4315,41.3899,41.4149,25411.0
2015-09-11 12:20:00,49.83,49.92,49.83,49.92,13651.0,41.4065,41.4813,41.4065,41.4813,13651.0
2015-09-11 12:30:00,49.93,49.94,49.9,49.93,19689.0,41.4896,41.4979,41.4647,41.4896,19689.0
2015-09-11 12:40:00,49.93,50.05,49.93,50.02,63015.0,41.4896,41.5894,41.4896,41.5644,63015.0
2015-09-11 12:50:00,50.03,50.03,49.98,49.98,35468.0,41.5727,41.5727,41.5312,41.5312,35468.0
2015-09-11 13:00:00,49.98,50.01,49.96,49.97,21728.0,41.5312,41.5561,41.5146,41.5229,21728.0
2015-09-11 13:10:00,49.97,49.98,49.9,49.9,14374.0,41.5229,41.5312,41.4647,41.4647,14374.0
2015-09-11 13:20:00,49.89,49.89,49.81,49.82,15718.0,41.4564,41.4564,41.3899,41.3982,15718.0
2015-09-11 13:30:00,49.81,49.85,49.78,49.85,22813.0,41.3899,41.4232,41.365,41.4232,22813.0
2015-09-11 13:40:00,49.86,49.92,49.85,49.87,15976.0,41.4315,41.4813,41.4232,41.4398,15976.0
2015-09-11 13:50:00,49.87,49.9,49.85,49.89,12887.0,41.4398,41.4647,41.4232,41.4564,12887.0
2015-09-11 14:00:00,49.88,49.88,49.77,49.8,10730.0,41.4481,41.4481,41.3567,41.3816,10730.0
2015-09-11 14:10:00,49.81,49.86,49.8,49.86,11029.0,41.3899,41.4315,41.3816,41.4315,11029.0
2015-09-11 14:20:00,49.86,49.93,49.86,49.88,17251.0,41.4315,41.4896,41.4315,41.4481,17251.0
2015-09-11 14:30:00,49.88,49.92,49.87,49.9,49253.0,41.4481,41.4813,41.4398,41.4647,49253.0
2015-09-11 14:40:00,49.9,49.91,49.87,49.9,28366.0,41.4647,41.473,41.4398,41.4647,28366.0
2015-09-11 14:50:00,49.9,49.9,49.82,49.87,52560.0,41.4647,41.4647,41.3982,41.4398,52560.0
2015-09-11 15:00:00,49.86,49.93,49.85,49.9,47271.0,41.4315,41.4896,41.4232,41.4647,47271.0
2015-09-11 15:10:00,49.91,49.94,49.89,49.9,27538.0,41.473,41.4979,41.4564,41.4647,27538.0
2015-09-11 15:20:00,49.9,49.92,49.89,49.91,26830.0,41.4647,41.4813,41.4564,41.473,26830.0
2015-09-11 15:30:00,49.9,49.91,49.84,49.87,48748.0,41.4647,41.473,41.4149,41.4398,48748.0
2015-09-11 15:40:00,49.88,49.88,49.83,49.83,99433.0,41.4481,41.4481,41.4065,41.4065,99433.0
2015-09-11 15:50:00,49.84,50.0,49.84,50.0,210330.0,41.4149,41.5478,41.4149,41.5478,210330.0
2015-09-14 09:30:00,50.01,50.01,49.77,49.77,37347.0,41.5561,41.5561,41.3567,41.3567,37347.0
2015-09-14 09:40:00,49.77,49.79,49.68,49.69,38735.0,41.3567,41.3733,41.2819,41.2902,38735.0
2015-09-14 09:50:00,49.69,49.74,49.66,49.74,41152.0,41.2902,41.3318,41.2653,41.3318,41152.0
2015-09-14 10:00:00,49.73,49.78,49.72,49.75,47001.0,41.3234,41.365,41.3151,41.3401,47001.0
2015-09-14 10:10:00,49.75,49.77,49.72,49.72,35914.0,41.3401,41.3567,41.3151,41.3151,35914.0
2015-09-14 10:20:00,49.72,49.77,49.72,49.73,33476.0,41.3151,41.3567,41.3151,41.3234,33476.0
2015-09-14 10:30:00,49.73,49.78,49.72,49.76,40146.0,41.3234,41.365,41.3151,41.3484,40146.0
2015-09-14 10:40:00,49.77,49.77,49.72,49.76,27829.0,41.3567,41.3567,41.3151,41.3484,27829.0
2015-09-14 10:50:00,49.75,49.75,49.68,49.69,17799.0,41.3401,41.3401,41.2819,41.2902,17799.0
2015-09-14 11:00:00,49.7,49.72,49.68,49.68,15915.0,41.2985,41.3151,41.2819,41.2819,15915.0
2015-09-14 11:10:00,49.68,49.68,49.63,49.66,18119.0,41.2819,41.2819,41.2404,41.2653,18119.0
2015-09-14 11:20:00,49.66,49.67,49.54,49.55,31834.0,41.2653,41.2736,41.1656,41.1739,31834.0
2015-09-14 11:30:00,49.55,49.56,49.51,49.54,31175.0,41.1739,41.1822,41.1406,41.1656,31175.0
2015-09-14 11:40:00,49.55,49.55,49.49,49.51,66310.0,41.1739,41.1739,41.124,41.1406,66310.0
2015-09-14 11:50:00,49.51,49.53,49.48,49.5,27553.0,41.1406,41.1573,41.1157,41.1323,27553.0
2015-09-14 12:00:00,49.5,49.51,49.47,49.5,20359.0,41.1323,41.1406,41.1074,41.1323,20359.0
2015-09-14 12:10:00,49.51,49.52,49.44,49.51,21602.0,41.1406,41.1489,41.0825,41.1406,21602.0
2015-09-14 12:20:00,49.51,49.57,49.49,49.57,49048.0,41.1406,41.1905,41.124,41.1905,49048.0
2015-09-14 12:30:00,49.56,49.65,49.56,49.63,41695.0,41.1822,41.257,41.1822,41.2404,41695.0
2015-09-14 12:40:00,49.63,49.66,49.62,49.65,84130.0,41.2404,41.2653,41.232,41.257,84130.0
2015-09-14 12:50:00,49.64,49.67,49.63,49.64,49996.0,41.2487,41.2736,41.2404,41.2487,49996.0
2015-09-14 13:00:00,49.64,49.65,49.62,49.65,14880.0,41.2487,41.257,41.232,41.257,14880.0
2015-09-14 13:10:00,49.65,49.66,49.61,49.64,18558.0,41.257,41.2653,41.2237,41.2487,18558.0
2015-09-14 13:20:00,49.65,49.65,49.63,49.65,24411.0,41.257,41.257,41.2404,41.257,24411.0
2015-09-14 13:30:00,49.65,49.72,49.64,49.7,46490.0,41.257,41.3151,41.2487,41.2985,46490.0
2015-09-14 13:40:00,49.71,49.81,49.7,49.8,26471.0,41.3068,41.3899,41.2985,41.3816,26471.0
2015-09-14 13:50:00,49.8,49.85,49.76,49.84,27594.0,41.3816,41.4232,41.3484,41.4149,27594.0
2015-09-14 14:00:00,49.84,49.84,49.81,49.83,30587.0,41.4149,41.4149,41.3899,41.4065,30587.0
2015-09-14 14:10:00,49.83,49.89,49.82,49.88,43522.0,41.4065,41.4564,41.3982,41.4481,43522.0
2015-09-14 14:20:00,49.89,49.93,49.87,49.89,56187.0,41.4564,41.4896,41.4398,41.4564,56187.0
2015-09-14 14:30:00,49.89,49.93,49.87,49.93,37727.0,41.4564,41.4896,41.4398,41.4896,37727.0
2015-09-14 14:40:00,49.94,50.02,49.93,49.95,78111.0,41.4979,41.5644,41.4896,41.5063,78111.0
2015-09-14 14:50:00,49.95,50.03,49.92,49.97,52706.0,41.5063,41.5727,41.4813,41.5229,52706.0
2015-09-14 15:00:00,49.97,49.98,49.91,49.91,93925.0,41.5229,41.5312,41.473,41.473,93925.0
2015-09-14 15:10:00,49.91,49.96,49.9,49.94,70170.0,41.473,41.5146,41.4647,41.4979,70170.0
2015-09-14 15:20:00,49.93,49.97,49.91,49.93,51631.0,41.4896,41.5229,41.473,41.4896,51631.0
2015-09-14 15:30:00,49.93,49.95,49.91,49.91,62933.0,41.4896,41.5063,41.473,41.473,62933.0
2015-09-14 15:40:00,49.91,49.93,49.84,49.93,129852.0,41.473,41.4896,41.4149,41.4896,129852.0
2015-09-14 15:50:00,49.92,49.94,49.88,49.89,256246.0,41.4813,41.4979,41.4481,41.4564,256246.0
2015-09-15 09:30:00,50.05,50.09,49.95,49.98,52483.0,41.5894,41.6226,41.5063,41.5312,52483.0
2015-09-15 09:40:00,49.96,50.04,49.92,50.03,43855.0,41.5146,41.581,41.4813,41.5727,43855.0
2015-09-15 09:50:00,50.02,50.02,49.91,49.91,58995.0,41.5644,41.5644,41.473,41.473,58995.0
2015-09-15 10:00:00,49.92,50.0,49.89,49.98,51267.0,41.4813,41.5478,41.4564,41.5312,51267.0
2015-09-15 10:10:00,49.97,50.01,49.94,50.0,91276.0,41.5229,41.5561,41.4979,41.5478,91276.0
2015-09-15 10:20:00,49.99,50.07,49.98,49.99,41550.0,41.5395,41.606,41.5312,41.5395,41550.0
2015-09-15 10:30:00,50.0,50.06,49.97,49.98,116089.0,41.5478,41.5977,41.5229,41.5312,116089.0
2015-09-15 10:40:00,49.98,50.04,49.98,50.02,70431.0,41.5312,41.581,41.5312,41.5644,70431.0
2015-09-15 10:50:00,50.02,50.02,49.98,50.0,32908.0,41.5644,41.5644,41.5312,41.5478,32908.0
2015-09-15 11:00:00,50.01,50.03,49.98,50.03,60712.0,41.5561,41.5727,41.5312,41.5727,60712.0
2015-09-15 11:10:00,50.03,50.09,50.01,50.05,61036.0,41.5727,41.6226,41.5561,41.5894,61036.0
2015-09-15 11:20:00,50.05,50.05,50.0,50.02,35353.0,41.5894,41.5894,41.5478,41.5644,35353.0
2015-09-15 11:30:00,50.02,50.03,49.94,49.95,21748.0,41.5644,41.5727,41.4979,41.5063,21748.0
2015-09-15 11:40:00,49.95,49.98,49.93,49.98,22539.0,41.5063,41.5312,41.4896,41.5312,22539.0
2015-09-15 11:50:00,49.98,49.98,49.92,49.95,13243.0,41.5312,41.5312,41.4813,41.5063,13243.0
2015-09-15 12:00:00,49.95,49.97,49.88,49.94,19482.0,41.5063,41.5229,41.4481,41.4979,19482.0
2015-09-15 12:10:00,49.93,49.96,49.92,49.92,8368.0,41.4896,41.5146,41.4813,41.4813,8368.0
2015-09-15 12:20:00,49.92,49.92,49.88,49.9,33584.0,41.4813,41.4813,41.4481,41.4647,33584.0
2015-09-15 12:30:00,49.9,50.08,49.89,50.07,39759.0,41.4647,41.6143,41.4564,41.606,39759.0
2015-09-15 12:40:00,50.08,50.17,50.07,50.17,19341.0,41.6143,41.6891,41.606,41.6891,19341.0
2015-09-15 12:50:00,50.16,50.21,50.15,50.2,18862.0,41.6808,41.7223,41.6724,41.714,18862.0
2015-09-15 13:00:00,50.2,50.2,50.14,50.14,19969.0,41.714,41.714,41.6641,41.6641,19969.0
2015-09-15 13:10:00,50.13,50.22,50.11,50.17,47591.0,41.6558,41.7306,41.6392,41.6891,47591.0
2015-09-15 13:20:00,50.16,50.18,50.14,50.15,45143.0,41.6808,41.6974,41.6641,41.6724,45143.0
2015-09-15 13:30:00,50.15,50.28,50.15,50.26,51281.0,41.6724,41.7805,41.6724,41.7639,51281.0
2015-09-15 13:40:00,50.26,50.33,50.25,50.3,28274.0,41.7639,41.822,41.7555,41.7971,28274.0
2015-09-15 13:50:00,50.3,50.3,50.11,50.12,118808.0,41.7971,41.7971,41.6392,41.6475,118808.0
2015-09-15 14:00:00,50.12,50.13,50.03,50.11,140575.0,41.6475,41.6558,41.5727,41.6392,140575.0
2015-09-15 14:10:00,50.1,50.15,50.08,50.12,65748.0,41.6309,41.6724,41.6143,41.6475,65748.0
2015-09-15 14:20:00,50.12,50.19,50.08,50.19,45757.0,41.6475,41.7057,41.6143,41.7057,45757.0
2015-09-15 14:30:00,50.19,50.2,50.14,50.16,45380.0,41.7057,41.714,41.6641,41.6808,45380.0
2015-09-15 14:40:00,50.16,50.21,50.14,50.2,55180.0,41.6808,41.7223,41.6641,41.714,55180.0
2015-09-15 14:50:00,50.2,50.22,50.15,50.22,83315.0,41.714,41.7306,41.6724,41.7306,83315.0
2015-09-15 15:00:00,50.22,50.24,50.19,50.22,78988.0,41.7306,41.7472,41.7057,41.7306,78988.0
2015-09-15 15:10:00,50.22,50.24,50.18,50.22,73344.0,41.7306,41.7472,41.6974,41.7306,73344.0
2015-09-15 15:20:00,50.21,50.22,50.15,50.16,113859.0,41.7223,41.7306,41.6724,41.6808,113859.0
2015-09-15 15:30:00,50.16,50.17,50.14,50.16,102079.0,41.6808,41.6891,41.6641,41.6808,102079.0
2015-09-15 15:40:00,50.16,50.2,50.13,50.16,153138.0,41.6808,41.714,41.6558,41.6808,153138.0
2015-09-15 15:50:00,50.16,50.18,50.05,50.15,411313.0,41.6808,41.6974,41.5894,41.6724,411313.0
2015-09-16 09:30:00,50.29,50.29,50.11,50.21,55634.0,41.7888,41.7888,41.6392,41.7223,55634.0
2015-09-16 09:40:00,50.22,50.25,50.11,50.11,43521.0,41.7306,41.7555,41.6392,41.6392,43521.0
2015-09-16 09:50:00,50.12,50.2,50.09,50.2,35791.0,41.6475,41.714,41.6226,41.714,35791.0
2015-09-16 10:00:00,50.21,50.24,50.11,50.22,51712.0,41.7223,41.7472,41.6392,41.7306,51712.0
2015-09-16 10:10:00,50.22,50.27,50.2,50.2,34954.0,41.7306,41.7722,41.714,41.714,34954.0
2015-09-16 10:20:00,50.21,50.25,50.19,50.21,22128.0,41.7223,41.7555,41.7057,41.7223,22128.0
2015-09-16 10:30:00,50.2,50.26,50.18,50.2,34458.0,41.714,41.7639,41.6974,41.714,34458.0
2015-09-16 10:40:00,50.2,50.2,50.12,50.13,19034.0,41.714,41.714,41.6475,41.6558,19034.0
2015-09-16 10:50:00,50.13,50.17,50.11,50.13,18283.0,41.6558,41.6891,41.6392,41.6558,18283.0
2015-09-16 11:00:00,50.14,50.21,50.12,50.2,49514.0,41.6641,41.7223,41.6475,41.714,49514.0
2015-09-16 11:10:00,50.2,50.2,50.13,50.13,42594.0,41.714,41.714,41.6558,41.6558,42594.0
2015-09-16 11:20:00,50.14,50.2,50.13,50.18,27557.0,41.6641,41.714,41.6558,41.6974,27557.0
2015-09-16 11:30:00,50.17,50.19,50.14,50.15,13510.0,41.6891,41.7057,41.6641,41.6724,13510.0
2015-09-16 11:40:00,50.15,50.18,50.14,50.17,27685.0,41.6724,41.6974,41.6641,41.6891,27685.0
2015-09-16 11:50:00,50.16,50.22,50.15,50.21,30032.0,41.6808,41.7306,41.6724,41.7223,30032.0
2015-09-16 12:00:00,50.21,50.21,50.16,50.18,19899.0,41.7223,41.7223,41.6808,41.6974,19899.0
2015-09-16 12:10:00,50.18,50.19,50.15,50.16,26712.0,41.6974,41.7057,41.6724,41.6808,26712.0
2015-09-16 12:20:00,50.16,50.18,50.15,50.17,21639.0,41.6808,41.6974,41.6724,41.6891,21639.0
2015-09-16 12:30:00,50.18,50.22,50.14,50.22,37235.0,41.6974,41.7306,41.6641,41.7306,37235.0
2015-09-16 12:40:00,50.22,50.22,50.19,50.19,18717.0,41.7306,41.7306,41.7057,41.7057,18717.0
2015-09-16 12:50:00,50.19,50.28,50.19,50.28,22640.0,41.7057,41.7805,41.7057,41.7805,22640.0
2015-09-16 13:00:00,50.27,50.27,50.21,50.22,19105.0,41.7722,41.7722,41.7223,41.7306,19105.0
2015-09-16 13:10:00,50.23,50.24,50.19,50.21,22804.0,41.7389,41.7472,41.7057,41.7223,22804.0
2015-09-16 13:20:00,50.21,50.23,50.18,50.2,10155.0,41.7223,41.7389,41.6974,41.714,10155.0
2015-09-16 13:30:00,50.2,50.24,50.19,50.22,18652.0,41.714,41.7472,41.7057,41.7306,18652.0
2015-09-16 13:40:00,50.22,50.22,50.15,50.15,36129.0,41.7306,41.7306,41.6724,41.6724,36129.0
2015-09-16 13:50:00,50.16,50.19,50.15,50.15,24835.0,41.6808,41.7057,41.6724,41.6724,24835.0
2015-09-16 14:00:00,50.15,50.15,50.12,50.15,22469.0,41.6724,41.6724,41.6475,41.6724,22469.0
2015-09-16 14:10:00,50.15,50.15,50.08,50.11,33858.0,41.6724,41.6724,41.6143,41.6392,33858.0
2015-09-16 14:20:00,50.1,50.12,50.04,50.07,33652.0,41.6309,41.6475,41.581,41.606,33652.0
2015-09-16 14:30:00,50.07,50.09,50.06,50.06,21182.0,41.606,41.6226,41.5977,41.5977,21182.0
2015-09-16 14:40:00,50.06,50.17,50.05,50.15,35073.0,41.5977,41.6891,41.5894,41.6724,35073.0
2015-09-16 14:50:00,50.15,50.25,50.12,50.23,43763.0,41.6724,41.7555,41.6475,41.7389,43763.0
2015-09-16 15:00:00,50.22,50.26,50.2,50.21,43718.0,41.7306,41.7639,41.714,41.7223,43718.0
2015-09-16 15:10:00,50.21,50.25,50.16,50.17,120454.0,41.7223,41.7555,41.6808,41.6891,120454.0
2015-09-16 15:20:00,50.17,50.24,50.16,50.21,81515.0,41.6891,41.7472,41.6808,41.7223,81515.0
2015-09-16 15:30:00,50.21,50.23,50.18,50.18,88089.0,41.7223,41.7389,41.6974,41.6974,88089.0
2015-09-16 15:40:00,50.18,50.21,49.99,50.12,263906.0,41.6974,41.7223,41.5395,41.6475,263906.0
2015-09-16 15:50:00,50.13,50.21,50.13,50.15,329839.0,41.6558,41.7223,41.6558,41.6724,329839.0
2015-09-17 09:30:00,50.24,50.24,50.03,50.21,26955.0,41.7472,41.7472,41.5727,41.7223,26955.0
2015-09-17 09:40:00,50.22,50.27,50.17,50.18,24232.0,41.7306,41.7722,41.6891,41.6974,24232.0
2015-09-17 09:50:00,50.19,50.25,50.19,50.22,31600.0,41.7057,41.7555,41.7057,41.7306,31600.0
2015-09-17 10:00:00,50.22,50.28,50.19,50.23,25632.0,41.7306,41.7805,41.7057,41.7389,25632.0
2015-09-17 10:10:00,50.23,50.28,50.21,50.24,57098.0,41.7389,41.7805,41.7223,41.7472,57098.0
2015-09-17 10:20:00,50.25,50.25,50.21,50.21,16294.0,41.7555,41.7555,41.7223,41.7223,16294.0
2015-09-17 10:30:00,50.22,50.25,50.2,50.25,29804.0,41.7306,41.7555,41.714,41.7555,29804.0
2015-09-17 10:40:00,50.26,50.27,50.23,50.26,60402.0,41.7639,41.7722,41.7389,41.7639,60402.0
2015-09-17 10:50:00,50.26,50.32,50.23,50.25,45646.0,41.7639,41.8137,41.7389,41.7555,45646.0
2015-09-17 11:00:00,50.26,50.26,50.23,50.24,10694.0,41.7639,41.7639,41.7389,41.7472,10694.0
2015-09-17 11:10:00,50.25,50.29,50.23,50.27,35625.0,41.7555,41.7888,41.7389,41.7722,35625.0
2015-09-17 11:20:00,50.27,50.31,50.26,50.28,35382.0,41.7722,41.8054,41.7639,41.7805,35382.0
2015-09-17 11:30:00,50.28,50.28,50.24,50.25,18598.0,41.7805,41.7805,41.7472,41.7555,18598.0
2015-09-17 11:40:00,50.26,50.28,50.19,50.19,19317.0,41.7639,41.7805,41.7057,41.7057,19317.0
2015-09-17 11:50:00,50.18,50.21,50.17,50.2,9038.0,41.6974,41.7223,41.6891,41.714,9038.0
2015-09-17 12:00:00,50.19,50.2,50.1,50.16,19475.0,41.7057,41.714,41.6309,41.6808,19475.0
2015-09-17 12:10:00,50.15,50.22,50.14,50.17,16888.0,41.6724,41.7306,41.6641,41.6891,16888.0
2015-09-17 12:20:00,50.17,50.27,50.16,50.26,11953.0,41.6891,41.7722,41.6808,41.7639,11953.0
2015-09-17 12:30:00,50.26,50.28,50.18,50.19,23734.0,41.7639,41.7805,41.6974,41.7057,23734.0
2015-09-17 12:40:00,50.2,50.2,50.17,50.19,7000.0,41.714,41.714,41.6891,41.7057,7000.0
2015-09-17 12:50:00,50.19,50.26,50.19,50.26,16423.0,41.7057,41.7639,41.7057,41.7639,16423.0
2015-09-17 13:00:00,50.25,50.26,50.2,50.2,15302.0,41.7555,41.7639,41.714,41.714,15302.0
2015-09-17 13:10:00,50.19,50.24,50.16,50.24,20864.0,41.7057,41.7472,41.6808,41.7472,20864.0
2015-09-17 13:20:00,50.25,50.27,50.19,50.23,39301.0,41.7555,41.7722,41.7057,41.7389,39301.0
2015-09-17 13:30:00,50.23,50.24,50.2,50.23,27967.0,41.7389,41.7472,41.714,41.7389,27967.0
2015-09-17 13:40:00,50.23,50.25,50.21,50.24,15017.0,41.7389,41.7555,41.7223,41.7472,15017.0
2015-09-17 13:50:00,50.24,50.3,50.24,50.27,35736.0,41.7472,41.7971,41.7472,41.7722,35736.0
2015-09-17 14:00:00,50.31,50.41,49.99,50.25,47496.0,41.8054,41.8885,41.5395,41.7555,47496.0
2015-09-17 14:10:00,50.25,50.39,50.23,50.23,72997.0,41.7555,41.8719,41.7389,41.7389,72997.0
2015-09-17 14:20:00,50.24,50.26,50.16,50.17,46222.0,41.7472,41.7639,41.6808,41.6891,46222.0
2015-09-17 14:30:00,50.18,50.38,50.18,50.3,85175.0,41.6974,41.8636,41.6974,41.7971,85175.0
2015-09-17 14:40:00,50.3,50.51,50.3,50.44,168395.0,41.7971,41.9716,41.7971,41.9134,168395.0
2015-09-17 14:50:00,50.45,50.48,50.34,50.42,77207.0,41.9217,41.9467,41.8303,41.8968,77207.0
2015-09-17 15:00:00,50.43,50.47,50.28,50.3,54863.0,41.9051,41.9384,41.7805,41.7971,54863.0
2015-09-17 15:10:00,50.3,50.35,50.17,50.2,93935.0,41.7971,41.8386,41.6891,41.714,93935.0
2015-09-17 15:20:00,50.2,50.2,49.94,50.15,90078.0,41.714,41.714,41.4979,41.6724,90078.0
2015-09-17 15:30:00,50.15,50.27,50.08,50.13,108379.0,41.6724,41.7722,41.6143,41.6558,108379.0
2015-09-17 15:40:00,50.13,50.21,50.08,50.15,132269.0,41.6558,41.7223,41.6143,41.6724,132269.0
2015-09-17 15:50:00,50.15,50.16,49.98,50.07,161754.0,41.6724,41.6808,41.5312,41.606,161754.0
2015-09-18 09:30:00,49.46,49.69,49.44,49.57,469708.0,41.0991,41.2902,41.0825,41.1905,469708.0
2015-09-18 09:40:00,49.57,49.66,49.54,49.61,58831.0,41.1905,41.2653,41.1656,41.2237,58831.0
2015-09-18 09:50:00,49.6,49.7,49.54,49.63,39094.0,41.2154,41.2985,41.1656,41.2404,39094.0
2015-09-18 10:00:00,49.61,49.77,49.53,49.7,38470.0,41.2237,41.3567,41.1573,41.2985,38470.0
2015-09-18 10:10:00,49.72,49.77,49.69,49.74,27411.0,41.3151,41.3567,41.2902,41.3318,27411.0
2015-09-18 10:20:00,49.73,49.82,49.7,49.79,50421.0,41.3234,41.3982,41.2985,41.3733,50421.0
2015-09-18 10:30:00,49.79,49.8,49.71,49.74,67094.0,41.3733,41.3816,41.3068,41.3318,67094.0
2015-09-18 10:40:00,49.74,49.84,49.71,49.83,32998.0,41.3318,41.4149,41.3068,41.4065,32998.0
2015-09-18 10:50:00,49.83,49.89,49.8,49.84,40832.0,41.4065,41.4564,41.3816,41.4149,40832.0
2015-09-18 11:00:00,49.84,49.92,49.84,49.88,39724.0,41.4149,41.4813,41.4149,41.4481,39724.0
2015-09-18 11:10:00,49.88,49.91,49.84,49.9,32849.0,41.4481,41.473,41.4149,41.4647,32849.0
2015-09-18 11:20:00,49.9,49.96,49.86,49.88,25659.0,41.4647,41.5146,41.4315,41.4481,25659.0
2015-09-18 11:30:00,49.88,49.91,49.84,49.91,26160.0,41.4481,41.473,41.4149,41.473,26160.0
2015-09-18 11:40:00,49.91,50.05,49.9,50.05,22870.0,41.473,41.5894,41.4647,41.5894,22870.0
2015-09-18 11:50:00,50.04,50.04,50.0,50.01,17693.0,41.581,41.581,41.5478,41.5561,17693.0
2015-09-18 12:00:00,50.01,50.01,49.89,49.93,36713.0,41.5561,41.5561,41.4564,41.4896,36713.0
2015-09-18 12:10:00,49.91,49.94,49.86,49.92,53418.0,41.473,41.4979,41.4315,41.4813,53418.0
2015-09-18 12:20:00,49.91,49.93,49.87,49.92,58462.0,41.473,41.4896,41.4398,41.4813,58462.0
2015-09-18 12:30:00,49.92,49.98,49.9,49.97,21488.0,41.4813,41.5312,41.4647,41.5229,21488.0
2015-09-18 12:40:00,49.96,49.97,49.89,49.95,22626.0,41.5146,41.5229,41.4564,41.5063,22626.0
2015-09-18 12:50:00,49.95,49.98,49.91,49.92,17794.0,41.5063,41.5312,41.473,41.4813,17794.0
2015-09-18 13:00:00,49.91,49.97,49.89,49.94,19151.0,41.473,41.5229,41.4564,41.4979,19151.0
2015-09-18 13:10:00,49.95,49.97,49.89,49.93,22552.0,41.5063,41.5229,41.4564,41.4896,22552.0
2015-09-18 13:20:00,49.92,49.92,49.84,49.91,61210.0,41.4813,41.4813,41.4149,41.473,61210.0
2015-09-18 13:30:00,49.91,49.93,49.89,49.9,40406.0,41.473,41.4896,41.4564,41.4647,40406.0
2015-09-18 13:40:00,49.9,49.92,49.89,49.89,38692.0,41.4647,41.4813,41.4564,41.4564,38692.0
2015-09-18 13:50:00,49.9,49.9,49.78,49.81,49656.0,41.4647,41.4647,41.365,41.3899,49656.0
2015-09-18 14:00:00,49.81,49.88,49.79,49.84,44264.0,41.3899,41.4481,41.3733,41.4149,44264.0
2015-09-18 14:10:00,49.84,49.92,49.8,49.87,28460.0,41.4149,41.4813,41.3816,41.4398,28460.0
2015-09-18 14:20:00,49.86,49.91,49.85,49.87,24687.0,41.4315,41.473,41.4232,41.4398,24687.0
2015-09-18 14:30:00,49.87,49.87,49.78,49.82,26458.0,41.4398,41.4398,41.365,41.3982,26458.0
2015-09-18 14:40:00,49.83,49.89,49.78,49.78,51316.0,41.4065,41.4564,41.365,41.365,51316.0
2015-09-18 14:50:00,49.78,49.86,49.78,49.82,78858.0,41.365,41.4315,41.365,41.3982,78858.0
2015-09-18 15:00:00,49.83,49.88,49.79,49.8,78063.0,41.4065,41.4481,41.3733,41.3816,78063.0
2015-09-18 15:10:00,49.81,49.86,49.79,49.8,62535.0,41.3899,41.4315,41.3733,41.3816,62535.0
2015-09-18 15:20:00,49.8,49.84,49.79,49.81,77002.0,41.3816,41.4149,41.3733,41.3899,77002.0
2015-09-18 15:30:00,49.81,49.83,49.79,49.8,113273.0,41.3899,41.4065,41.3733,41.3816,113273.0
2015-09-18 15:40:00,49.8,49.82,49.78,49.81,237076.0,41.3816,41.3982,41.365,41.3899,237076.0
2015-09-18 15:50:00,49.81,49.93,49.8,49.9,426639.0,41.3899,41.4896,41.3816,41.4647,426639.0
2015-09-21 09:30:00,50.26,50.27,50.01,50.1,99494.0,41.7639,41.7722,41.5561,41.6309,99494.0
2015-09-21 09:40:00,50.12,50.33,50.09,50.3,31969.0,41.6475,41.822,41.6226,41.7971,31969.0
2015-09-21 09:50:00,50.3,50.33,50.21,50.23,35496.0,41.7971,41.822,41.7223,41.7389,35496.0
2015-09-21 10:00:00,50.24,50.32,50.19,50.29,31137.0,41.7472,41.8137,41.7057,41.7888,31137.0
2015-09-21 10:10:00,50.29,50.31,50.21,50.26,30238.0,41.7888,41.8054,41.7223,41.7639,30238.0
2015-09-21 10:20:00,50.26,50.3,50.2,50.2,28670.0,41.7639,41.7971,41.714,41.714,28670.0
2015-09-21 10:30:00,50.2,50.35,50.19,50.29,65460.0,41.714,41.8386,41.7057,41.7888,65460.0
2015-09-21 10:40:00,50.29,50.3,50.21,50.22,17840.0,41.7888,41.7971,41.7223,41.7306,17840.0
2015-09-21 10:50:00,50.23,50.28,50.18,50.21,21036.0,41.7389,41.7805,41.6974,41.7223,21036.0
2015-09-21 11:00:00,50.21,50.25,50.19,50.2,19931.0,41.7223,41.7555,41.7057,41.714,19931.0
2015-09-21 11:10:00,50.2,50.27,50.18,50.27,40364.0,41.714,41.7722,41.6974,41.7722,40364.0
2015-09-21 11:20:00,50.27,50.27,50.19,50.21,22968.0,41.7722,41.7722,41.7057,41.7223,22968.0
2015-09-21 11:30:00,50.21,50.22,50.07,50.09,52110.0,41.7223,41.7306,41.606,41.6226,52110.0
2015-09-21 11:40:00,50.08,50.14,50.07,50.1,20345.0,41.6143,41.6641,41.606,41.6309,20345.0
2015-09-21 11:50:00,50.11,50.13,50.06,50.09,42030.0,41.6392,41.6558,41.5977,41.6226,42030.0
2015-09-21 12:00:00,50.09,50.11,50.01,50.03,38813.0,41.6226,41.6392,41.5561,41.5727,38813.0
2015-09-21 12:10:00,50.04,50.11,50.03,50.1,19865.0,41.581,41.6392,41.5727,41.6309,19865.0
2015-09-21 12:20:00,50.1,50.15,50.08,50.13,22307.0,41.6309,41.6724,41.6143,41.6558,22307.0
2015-09-21 12:30:00,50.12,50.12,50.05,50.1,21491.0,41.6475,41.6475,41.5894,41.6309,21491.0
2015-09-21 12:40:00,50.09,50.15,50.09,50.11,26411.0,41.6226,41.6724,41.6226,41.6392,26411.0
2015-09-21 12:50:00,50.11,50.11,49.97,50.02,57570.0,41.6392,41.6392,41.5229,41.5644,57570.0
2015-09-21 13:00:00,50.02,50.1,50.0,50.08,24171.0,41.5644,41.6309,41.5478,41.6143,24171.0
2015-09-21 13:10:00,50.09,50.16,50.06,50.16,22993.0,41.6226,41.6808,41.5977,41.6808,22993.0
2015-09-21 13:20:00,50.16,50.19,50.13,50.14,33875.0,41.6808,41.7057,41.6558,41.6641,33875.0
2015-09-21 13:30:00,50.15,50.18,50.1,50.17,31696.0,41.6724,41.6974,41.6309,41.6891,31696.0
2015-09-21 13:40:00,50.18,50.21,50.15,50.15,27935.0,41.6974,41.7223,41.6724,41.6724,27935.0
2015-09-21 13:50:00,50.15,50.15,50.1,50.14,16525.0,41.6724,41.6724,41.6309,41.6641,16525.0
2015-09-21 14:00:00,50.14,50.18,50.12,50.14,21267.0,41.6641,41.6974,41.6475,41.6641,21267.0
2015-09-21 14:10:00,50.15,50.15,50.06,50.09,75463.0,41.6724,41.6724,41.5977,41.6226,75463.0
2015-09-21 14:20:00,50.1,50.15,50.08,50.12,43846.0,41.6309,41.6724,41.6143,41.6475,43846.0
2015-09-21 14:30:00,50.11,50.18,50.08,50.15,59910.0,41.6392,41.6974,41.6143,41.6724,59910.0
2015-09-21 14:40:00,50.15,50.16,50.04,50.09,115489.0,41.6724,41.6808,41.581,41.6226,115489.0
2015-09-21 14:50:00,50.1,50.15,50.07,50.09,47582.0,41.6309,41.6724,41.606,41.6226,47582.0
2015-09-21 15:00:00,50.09,50.14,50.08,50.12,57074.0,41.6226,41.6641,41.6143,41.6475,57074.0
2015-09-21 15:10:00,50.12,50.17,50.1,50.12,42765.0,41.6475,41.6891,41.6309,41.6475,42765.0
2015-09-21 15:20:00,50.12,50.15,50.11,50.13,49177.0,41.6475,41.6724,41.6392,41.6558,49177.0
2015-09-21 15:30:00,50.14,50.16,50.01,50.02,78387.0,41.6641,41.6808,41.5561,41.5644,78387.0
2015-09-21 15:40:00,50.02,50.12,50.01,50.1,121458.0,41.5644,41.6475,41.5561,41.6309,121458.0
2015-09-21 15:50:00,50.1,50.15,50.05,50.12,212961.0,41.6309,41.6724,41.5894,41.6475,212961.0
2015-09-22 09:30:00,49.65,49.85,49.32,49.85,62797.0,41.257,41.4232,40.9828,41.4232,62797.0
2015-09-22 09:40:00,49.83,49.83,49.74,49.78,34076.0,41.4065,41.4065,41.3318,41.365,34076.0
2015-09-22 09:50:00,49.76,49.79,49.66,49.72,34677.0,41.3484,41.3733,41.2653,41.3151,34677.0
2015-09-22 10:00:00,49.72,49.77,49.64,49.68,21245.0,41.3151,41.3567,41.2487,41.2819,21245.0
2015-09-22 10:10:00,49.66,49.69,49.63,49.64,22281.0,41.2653,41.2902,41.2404,41.2487,22281.0
2015-09-22 10:20:00,49.64,49.64,49.58,49.58,18507.0,41.2487,41.2487,41.1988,41.1988,18507.0
2015-09-22 10:30:00,49.58,49.58,49.52,49.53,29759.0,41.1988,41.1988,41.1489,41.1573,29759.0
2015-09-22 10:40:00,49.53,49.54,49.49,49.5,28711.0,41.1573,41.1656,41.124,41.1323,28711.0
2015-09-22 10:50:00,49.5,49.54,49.49,49.53,23774.0,41.1323,41.1656,41.124,41.1573,23774.0
2015-09-22 11:00:00,49.52,49.56,49.5,49.53,22006.0,41.1489,41.1822,41.1323,41.1573,22006.0
2015-09-22 11:10:00,49.53,49.58,49.52,49.54,28802.0,41.1573,41.1988,41.1489,41.1656,28802.0
2015-09-22 11:20:00,49.54,49.55,49.47,49.49,39712.0,41.1656,41.1739,41.1074,41.124,39712.0
2015-09-22 11:30:00,49.49,49.57,49.49,49.52,51943.0,41.124,41.1905,41.124,41.1489,51943.0
2015-09-22 11:40:00,49.52,49.57,49.51,49.56,19173.0,41.1489,41.1905,41.1406,41.1822,19173.0
2015-09-22 11:50:00,49.56,49.59,49.55,49.57,18429.0,41.1822,41.2071,41.1739,41.1905,18429.0
2015-09-22 12:00:00,49.57,49.68,49.53,49.68,21677.0,41.1905,41.2819,41.1573,41.2819,21677.0
2015-09-22 12:10:00,49.68,49.71,49.65,49.69,17931.0,41.2819,41.3068,41.257,41.2902,17931.0
2015-09-22 12:20:00,49.69,49.72,49.63,49.65,19989.0,41.2902,41.3151,41.2404,41.257,19989.0
2015-09-22 12:30:00,49.65,49.65,49.61,49.64,22467.0,41.257,41.257,41.2237,41.2487,22467.0
2015-09-22 12:40:00,49.65,49.7,49.64,49.69,64791.0,41.257,41.2985,41.2487,41.2902,64791.0
2015-09-22 12:50:00,49.7,49.78,49.69,49.71,102910.0,41.2985,41.365,41.2902,41.3068,102910.0
2015-09-22 13:00:00,49.7,49.86,49.7,49.8,34085.0,41.2985,41.4315,41.2985,41.3816,34085.0
2015-09-22 13:10:00,49.81,49.89,49.77,49.83,130901.0,41.3899,41.4564,41.3567,41.4065,130901.0
2015-09-22 13:20:00,49.82,49.83,49.72,49.73,54439.0,41.3982,41.4065,41.3151,41.3234,54439.0
2015-09-22 13:30:00,49.74,49.79,49.72,49.77,45537.0,41.3318,41.3733,41.3151,41.3567,45537.0
2015-09-22 13:40:00,49.77,49.82,49.76,49.82,36350.0,41.3567,41.3982,41.3484,41.3982,36350.0
2015-09-22 13:50:00,49.81,49.85,49.79,49.84,41452.0,41.3899,41.4232,41.3733,41.4149,41452.0
2015-09-22 14:00:00,49.84,49.87,49.8,49.85,44775.0,41.4149,41.4398,41.3816,41.4232,44775.0
2015-09-22 14:10:00,49.84,49.86,49.81,49.85,44416.0,41.4149,41.4315,41.3899,41.4232,44416.0
2015-09-22 14:20:00,49.85,49.85,49.79,49.83,44313.0,41.4232,41.4232,41.3733,41.4065,44313.0
2015-09-22 14:30:00,49.84,49.88,49.83,49.86,39766.0,41.4149,41.4481,41.4065,41.4315,39766.0
2015-09-22 14:40:00,49.86,49.87,49.78,49.78,39674.0,41.4315,41.4398,41.365,41.365,39674.0
2015-09-22 14:50:00,49.78,49.82,49.75,49.81,38385.0,41.365,41.3982,41.3401,41.3899,38385.0
2015-09-22 15:00:00,49.81,49.81,49.73,49.76,35184.0,41.3899,41.3899,41.3234,41.3484,35184.0
2015-09-22 15:10:00,49.75,49.77,49.74,49.76,62572.0,41.3401,41.3567,41.3318,41.3484,62572.0
2015-09-22 15:20:00,49.77,49.81,49.74,49.8,50587.0,41.3567,41.3899,41.3318,41.3816,50587.0
2015-09-22 15:30:00,49.8,49.9,49.8,49.9,63308.0,41.3816,41.4647,41.3816,41.4647,63308.0
2015-09-22 15:40:00,49.91,49.93,49.83,49.87,103939.0,41.473,41.4896,41.4065,41.4398,103939.0
2015-09-22 15:50:00,49.86,49.89,49.8,49.86,110529.0,41.4315,41.4564,41.3816,41.4315,110529.0
2015-09-23 09:30:00,49.88,50.06,49.84,49.88,36199.0,41.4481,41.5977,41.4149,41.4481,36199.0
2015-09-23 09:40:00,49.87,49.89,49.71,49.74,29517.0,41.4398,41.4564,41.3068,41.3318,29517.0
2015-09-23 09:50:00,49.73,49.84,49.7,49.83,19817.0,41.3234,41.4149,41.2985,41.4065,19817.0
2015-09-23 10:00:00,49.82,49.82,49.74,49.74,33089.0,41.3982,41.3982,41.3318,41.3318,33089.0
2015-09-23 10:10:00,49.72,49.72,49.67,49.71,38528.0,41.3151,41.3151,41.2736,41.3068,38528.0
2015-09-23 10:20:00,49.7,49.7,49.61,49.65,34192.0,41.2985,41.2985,41.2237,41.257,34192.0
2015-09-23 10:30:00,49.65,49.68,49.58,49.59,39600.0,41.257,41.2819,41.1988,41.2071,39600.0
2015-09-23 10:40:00,49.59,49.6,49.52,49.54,38029.0,41.2071,41.2154,41.1489,41.1656,38029.0
2015-09-23 10:50:00,49.54,49.64,49.53,49.61,28137.0,41.1656,41.2487,41.1573,41.2237,28137.0
2015-09-23 11:00:00,49.61,49.61,49.54,49.56,83569.0,41.2237,41.2237,41.1656,41.1822,83569.0
2015-09-23 11:10:00,49.56,49.56,49.44,49.46,75622.0,41.1822,41.1822,41.0825,41.0991,75622.0
2015-09-23 11:20:00,49.46,49.47,49.43,49.46,78849.0,41.0991,41.1074,41.0742,41.0991,78849.0
2015-09-23 11:30:00,49.46,49.54,49.44,49.53,58876.0,41.0991,41.1656,41.0825,41.1573,58876.0
2015-09-23 11:40:00,49.53,49.54,49.45,49.47,28963.0,41.1573,41.1656,41.0908,41.1074,28963.0
2015-09-23 11:50:00,49.47,49.49,49.44,49.49,18244.0,41.1074,41.124,41.0825,41.124,18244.0
2015-09-23 12:00:00,49.49,49.5,49.46,49.48,22996.0,41.124,41.1323,41.0991,41.1157,22996.0
2015-09-23 12:10:00,49.49,49.5,49.47,49.49,23051.0,41.124,41.1323,41.1074,41.124,23051.0
2015-09-23 12:20:00,49.5,49.5,49.46,49.5,27346.0,41.1323,41.1323,41.0991,41.1323,27346.0
2015-09-23 12:30:00,49.5,49.54,49.49,49.51,19167.0,41.1323,41.1656,41.124,41.1406,19167.0
2015-09-23 12:40:00,49.52,49.54,49.51,49.52,22388.0,41.1489,41.1656,41.1406,41.1489,22388.0
2015-09-23 12:50:00,49.52,49.58,49.52,49.57,27401.0,41.1489,41.1988,41.1489,41.1905,27401.0
2015-09-23 13:00:00,49.58,49.65,49.56,49.63,31123.0,41.1988,41.257,41.1822,41.2404,31123.0
2015-09-23 13:10:00,49.64,49.7,49.63,49.66,31746.0,41.2487,41.2985,41.2404,41.2653,31746.0
2015-09-23 13:20:00,49.66,49.68,49.58,49.59,28350.0,41.2653,41.2819,41.1988,41.2071,28350.0
2015-09-23 13:30:00,49.59,49.65,49.59,49.61,34078.0,41.2071,41.257,41.2071,41.2237,34078.0
2015-09-23 13:40:00,49.61,49.76,49.61,49.73,38043.0,41.2237,41.3484,41.2237,41.3234,38043.0
2015-09-23 13:50:00,49.74,49.74,49.68,49.71,33169.0,41.3318,41.3318,41.2819,41.3068,33169.0
2015-09-23 14:00:00,49.7,49.76,49.68,49.73,60437.0,41.2985,41.3484,41.2819,41.3234,60437.0
2015-09-23 14:10:00,49.74,49.78,49.73,49.77,22765.0,41.3318,41.365,41.3234,41.3567,22765.0
2015-09-23 14:20:00,49.77,49.82,49.74,49.82,35798.0,41.3567,41.3982,41.3318,41.3982,35798.0
2015-09-23 14:30:00,49.82,49.88,49.75,49.77,49612.0,41.3982,41.4481,41.3401,41.3567,49612.0
2015-09-23 14:40:00,49.76,49.79,49.71,49.79,22965.0,41.3484,41.3733,41.3068,41.3733,22965.0
2015-09-23 14:50:00,49.8,49.88,49.79,49.88,77156.0,41.3816,41.4481,41.3733,41.4481,77156.0
2015-09-23 15:00:00,49.88,49.94,49.85,49.94,47346.0,41.4481,41.4979,41.4232,41.4979,47346.0
2015-09-23 15:10:00,49.94,49.98,49.88,49.95,54355.0,41.4979,41.5312,41.4481,41.5063,54355.0
2015-09-23 15:20:00,49.94,49.96,49.87,49.91,36134.0,41.4979,41.5146,41.4398,41.473,36134.0
2015-09-23 15:30:00,49.91,49.97,49.87,49.97,49096.0,41.473,41.5229,41.4398,41.5229,49096.0
2015-09-23 15:40:00,49.97,50.0,49.9,50.0,152113.0,41.5229,41.5478,41.4647,41.5478,152113.0
2015-09-23 15:50:00,50.0,50.02,49.96,49.96,140951.0,41.5478,41.5644,41.5146,41.5146,140951.0
2015-09-24 09:30:00,49.66,49.69,49.47,49.5,103994.0,41.2653,41.2902,41.1074,41.1323,103994.0
2015-09-24 09:40:00,49.48,49.52,49.42,49.49,44068.0,41.1157,41.1489,41.0659,41.124,44068.0
2015-09-24 09:50:00,49.49,49.57,49.42,49.56,31649.0,41.124,41.1905,41.0659,41.1822,31649.0
2015-09-24 10:00:00,49.56,49.6,49.54,49.57,49025.0,41.1822,41.2154,41.1656,41.1905,49025.0
2015-09-24 10:10:00,49.57,49.59,49.52,49.58,41162.0,41.1905,41.2071,41.1489,41.1988,41162.0
2015-09-24 10:20:00,49.58,49.58,49.47,49.51,106536.0,41.1988,41.1988,41.1074,41.1406,106536.0
2015-09-24 10:30:00,49.51,49.61,49.5,49.59,39199.0,41.1406,41.2237,41.1323,41.2071,39199.0
2015-09-24 10:40:00,49.58,49.62,49.55,49.61,36640.0,41.1988,41.232,41.1739,41.2237,36640.0
2015-09-24 10:50:00,49.61,49.63,49.55,49.55,35096.0,41.2237,41.2404,41.1739,41.1739,35096.0
2015-09-24 11:00:00,49.54,49.56,49.51,49.53,39194.0,41.1656,41.1822,41.1406,41.1573,39194.0
2015-09-24 11:10:00,49.53,49.63,49.51,49.61,42527.0,41.1573,41.2404,41.1406,41.2237,42527.0
2015-09-24 11:20:00,49.62,49.66,49.61,49.64,27728.0,41.232,41.2653,41.2237,41.2487,27728.0
2015-09-24 11:30:00,49.64,49.71,49.63,49.71,38135.0,41.2487,41.3068,41.2404,41.3068,38135.0
2015-09-24 11:40:00,49.71,49.75,49.69,49.69,25095.0,41.3068,41.3401,41.2902,41.2902,25095.0
2015-09-24 11:50:00,49.69,49.78,49.68,49.77,30451.0,41.2902,41.365,41.2819,41.3567,30451.0
2015-09-24 12:00:00,49.77,49.82,49.72,49.76,44660.0,41.3567,41.3982,41.3151,41.3484,44660.0
2015-09-24 12:10:00,49.77,49.77,49.69,49.69,49324.0,41.3567,41.3567,41.2902,41.2902,49324.0
2015-09-24 12:20:00,49.69,49.74,49.68,49.71,38476.0,41.2902,41.3318,41.2819,41.3068,38476.0
2015-09-24 12:30:00,49.71,49.78,49.7,49.7,41389.0,41.3068,41.365,41.2985,41.2985,41389.0
2015-09-24 12:40:00,49.7,49.72,49.63,49.64,36546.0,41.2985,41.3151,41.2404,41.2487,36546.0
2015-09-24 12:50:00,49.65,49.68,49.62,49.65,38338.0,41.257,41.2819,41.232,41.257,38338.0
2015-09-24 13:00:00,49.65,49.67,49.6,49.65,31410.0,41.257,41.2736,41.2154,41.257,31410.0
2015-09-24 13:10:00,49.64,49.71,49.64,49.66,20298.0,41.2487,41.3068,41.2487,41.2653,20298.0
2015-09-24 13:20:00,49.66,49.68,49.63,49.66,24157.0,41.2653,41.2819,41.2404,41.2653,24157.0
2015-09-24 13:30:00,49.66,49.69,49.64,49.68,31318.0,41.2653,41.2902,41.2487,41.2819,31318.0
2015-09-24 13:40:00,49.67,49.75,49.67,49.75,23745.0,41.2736,41.3401,41.2736,41.3401,23745.0
2015-09-24 13:50:00,49.75,49.76,49.62,49.66,159881.0,41.3401,41.3484,41.232,41.2653,159881.0
2015-09-24 14:00:00,49.66,49.67,49.59,49.63,63186.0,41.2653,41.2736,41.2071,41.2404,63186.0
2015-09-24 14:10:00,49.64,49.72,49.62,49.68,38323.0,41.2487,41.3151,41.232,41.2819,38323.0
2015-09-24 14:20:00,49.68,49.74,49.68,49.7,36072.0,41.2819,41.3318,41.2819,41.2985,36072.0
2015-09-24 14:30:00,49.69,49.72,49.69,49.7,49694.0,41.2902,41.3151,41.2902,41.2985,49694.0
2015-09-24 14:40:00,49.7,49.87,49.66,49.87,69670.0,41.2985,41.4398,41.2653,41.4398,69670.0
2015-09-24 14:50:00,49.86,49.88,49.77,49.8,62907.0,41.4315,41.4481,41.3567,41.3816,62907.0
2015-09-24 15:00:00,49.82,49.88,49.78,49.78,96651.0,41.3982,41.4481,41.365,41.365,96651.0
2015-09-24 15:10:00,49.78,49.87,49.74,49.85,67049.0,41.365,41.4398,41.3318,41.4232,67049.0
2015-09-24 15:20:00,49.85,49.92,49.82,49.89,73467.0,41.4232,41.4813,41.3982,41.4564,73467.0
2015-09-24 15:30:00,49.89,49.91,49.8,49.83,77718.0,41.4564,41.473,41.3816,41.4065,77718.0
2015-09-24 15:40:00,49.83,49.91,49.81,49.82,140649.0,41.4065,41.473,41.3899,41.3982,140649.0
2015-09-24 15:50:00,49.82,49.87,49.75,49.82,227127.0,41.3982,41.4398,41.3401,41.3982,227127.0
2015-09-25 09:30:00,50.22,50.25,49.94,50.18,101991.0,41.7306,41.7555,41.4979,41.6974,101991.0
2015-09-25 09:40:00,50.16,50.23,50.12,50.22,85100.0,41.6808,41.7389,41.6475,41.7306,85100.0
2015-09-25 09:50:00,50.23,50.3,50.17,50.18,121119.0,41.7389,41.7971,41.6891,41.6974,121119.0
2015-09-25 10:00:00,50.17,50.28,50.14,50.27,160263.0,41.6891,41.7805,41.6641,41.7722,160263.0
2015-09-25 10:10:00,50.27,50.39,50.24,50.39,119755.0,41.7722,41.8719,41.7472,41.8719,119755.0
2015-09-25 10:20:00,50.4,50.44,50.34,50.41,44868.0,41.8802,41.9134,41.8303,41.8885,44868.0
2015-09-25 10:30:00,50.41,50.46,50.39,50.43,86542.0,41.8885,41.93,41.8719,41.9051,86542.0
2015-09-25 10:40:00,50.42,50.44,50.39,50.41,84758.0,41.8968,41.9134,41.8719,41.8885,84758.0
2015-09-25 10:50:00,50.41,50.42,50.32,50.41,91763.0,41.8885,41.8968,41.8137,41.8885,91763.0
2015-09-25 11:00:00,50.41,50.41,50.34,50.35,47472.0,41.8885,41.8885,41.8303,41.8386,47472.0
2015-09-25 11:10:00,50.36,50.41,50.34,50.39,45786.0,41.8469,41.8885,41.8303,41.8719,45786.0
2015-09-25 11:20:00,50.38,50.38,50.32,50.35,43867.0,41.8636,41.8636,41.8137,41.8386,43867.0
2015-09-25 11:30:00,50.36,50.39,50.34,50.38,18299.0,41.8469,41.8719,41.8303,41.8636,18299.0
2015-09-25 11:40:00,50.38,50.43,50.37,50.43,37522.0,41.8636,41.9051,41.8553,41.9051,37522.0
2015-09-25 11:50:00,50.42,50.45,50.41,50.43,43869.0,41.8968,41.9217,41.8885,41.9051,43869.0
2015-09-25 12:00:00,50.43,50.49,50.41,50.48,25035.0,41.9051,41.955,41.8885,41.9467,25035.0
2015-09-25 12:10:00,50.48,50.49,50.45,50.46,33833.0,41.9467,41.955,41.9217,41.93,33833.0
2015-09-25 12:20:00,50.46,50.46,50.37,50.44,83983.0,41.93,41.93,41.8553,41.9134,83983.0
2015-09-25 12:30:00,50.45,50.46,50.39,50.41,60616.0,41.9217,41.93,41.8719,41.8885,60616.0
2015-09-25 12:40:00,50.41,50.42,50.39,50.4,35616.0,41.8885,41.8968,41.8719,41.8802,35616.0
2015-09-25 12:50:00,50.41,50.44,50.39,50.41,36218.0,41.8885,41.9134,41.8719,41.8885,36218.0
2015-09-25 13:00:00,50.42,50.52,50.41,50.51,50632.0,41.8968,41.9799,41.8885,41.9716,50632.0
2015-09-25 13:10:00,50.51,50.52,50.41,50.42,83372.0,41.9716,41.9799,41.8885,41.8968,83372.0
2015-09-25 13:20:00,50.41,50.42,50.36,50.41,31582.0,41.8885,41.8968,41.8469,41.8885,31582.0
2015-09-25 13:30:00,50.41,50.44,50.38,50.43,56591.0,41.8885,41.9134,41.8636,41.9051,56591.0
2015-09-25 13:40:00,50.43,50.48,50.42,50.48,42193.0,41.9051,41.9467,41.8968,41.9467,42193.0
2015-09-25 13:50:00,50.49,50.49,50.41,50.49,103217.0,41.955,41.955,41.8885,41.955,103217.0
2015-09-25 14:00:00,50.5,50.58,50.5,50.58,49098.0,41.9633,42.0298,41.9633,42.0298,49098.0
2015-09-25 14:10:00,50.57,50.63,50.51,50.51,114004.0,42.0215,42.0713,41.9716,41.9716,114004.0
2015-09-25 14:20:00,50.51,50.62,50.5,50.59,142904.0,41.9716,42.063,41.9633,42.0381,142904.0
2015-09-25 14:30:00,50.59,50.66,50.53,50.54,136666.0,42.0381,42.0962,41.9882,41.9965,136666.0
2015-09-25 14:40:00,50.53,50.55,50.37,50.37,104085.0,41.9882,42.0048,41.8553,41.8553,104085.0
2015-09-25 14:50:00,50.37,50.41,50.29,50.4,62916.0,41.8553,41.8885,41.7888,41.8802,62916.0
2015-09-25 15:00:00,50.4,50.41,50.2,50.22,62164.0,41.8802,41.8885,41.714,41.7306,62164.0
2015-09-25 15:10:00,50.22,50.3,50.16,50.26,60676.0,41.7306,41.7971,41.6808,41.7639,60676.0
2015-09-25 15:20:00,50.26,50.41,50.25,50.36,60590.0,41.7639,41.8885,41.7555,41.8469,60590.0
2015-09-25 15:30:00,50.35,50.42,50.33,50.37,73175.0,41.8386,41.8968,41.822,41.8553,73175.0
2015-09-25 15:40:00,50.36,50.44,50.34,50.4,138526.0,41.8469,41.9134,41.8303,41.8802,138526.0
2015-09-25 15:50:00,50.4,50.41,50.34,50.37,167890.0,41.8802,41.8885,41.8303,41.8553,167890.0
2015-09-28 09:30:00,50.18,50.28,50.04,50.1,50052.0,41.6974,41.7805,41.581,41.6309,50052.0
2015-09-28 09:40:00,50.1,50.11,49.95,50.07,66074.0,41.6309,41.6392,41.5063,41.606,66074.0
2015-09-28 09:50:00,50.07,50.07,49.97,50.0,55586.0,41.606,41.606,41.5229,41.5478,55586.0
2015-09-28 10:00:00,50.01,50.04,49.87,49.91,39887.0,41.5561,41.581,41.4398,41.473,39887.0
2015-09-28 10:10:00,49.91,50.03,49.88,50.0,46834.0,41.473,41.5727,41.4481,41.5478,46834.0
2015-09-28 10:20:00,50.0,50.04,49.95,50.0,68012.0,41.5478,41.581,41.5063,41.5478,68012.0
2015-09-28 10:30:00,50.0,50.02,49.94,49.97,42968.0,41.5478,41.5644,41.4979,41.5229,42968.0
2015-09-28 10:40:00,49.97,50.01,49.96,50.01,51641.0,41.5229,41.5561,41.5146,41.5561,51641.0
2015-09-28 10:50:00,50.01,50.06,49.97,50.01,44120.0,41.5561,41.5977,41.5229,41.5561,44120.0
2015-09-28 11:00:00,50.02,50.05,50.0,50.01,22958.0,41.5644,41.5894,41.5478,41.5561,22958.0
2015-09-28 11:10:00,50.0,50.01,49.96,49.99,36292.0,41.5478,41.5561,41.5146,41.5395,36292.0
2015-09-28 11:20:00,49.99,50.02,49.93,49.95,48411.0,41.5395,41.5644,41.4896,41.5063,48411.0
2015-09-28 11:30:00,49.95,50.01,49.92,50.0,75309.0,41.5063,41.5561,41.4813,41.5478,75309.0
2015-09-28 11:40:00,50.01,50.03,49.99,50.01,35283.0,41.5561,41.5727,41.5395,41.5561,35283.0
2015-09-28 11:50:00,50.0,50.03,49.99,50.02,34570.0,41.5478,41.5727,41.5395,41.5644,34570.0
2015-09-28 12:00:00,50.03,50.03,49.97,49.98,20026.0,41.5727,41.5727,41.5229,41.5312,20026.0
2015-09-28 12:10:00,49.99,50.0,49.93,49.95,21175.0,41.5395,41.5478,41.4896,41.5063,21175.0
2015-09-28 12:20:00,49.94,50.04,49.92,49.99,71758.0,41.4979,41.581,41.4813,41.5395,71758.0
2015-09-28 12:30:00,49.99,50.02,49.96,50.02,67444.0,41.5395,41.5644,41.5146,41.5644,67444.0
2015-09-28 12:40:00,50.02,50.02,49.98,50.01,37149.0,41.5644,41.5644,41.5312,41.5561,37149.0
2015-09-28 12:50:00,50.01,50.09,49.99,50.0,43958.0,41.5561,41.6226,41.5395,41.5478,43958.0
2015-09-28 13:00:00,50.0,50.14,50.0,50.14,38025.0,41.5478,41.6641,41.5478,41.6641,38025.0
2015-09-28 13:10:00,50.14,50.14,50.04,50.08,25817.0,41.6641,41.6641,41.581,41.6143,25817.0
2015-09-28 13:20:00,50.08,50.12,50.01,50.01,37566.0,41.6143,41.6475,41.5561,41.5561,37566.0
2015-09-28 13:30:00,50.01,50.05,49.96,50.01,52763.0,41.5561,41.5894,41.5146,41.5561,52763.0
2015-09-28 13:40:00,50.01,50.03,49.92,49.93,27882.0,41.5561,41.5727,41.4813,41.4896,27882.0
2015-09-28 13:50:00,49.93,49.96,49.89,49.89,24007.0,41.4896,41.5146,41.4564,41.4564,24007.0
2015-09-28 14:00:00,49.89,49.92,49.82,49.92,34959.0,41.4564,41.4813,41.3982,41.4813,34959.0
2015-09-28 14:10:00,49.91,49.91,49.82,49.86,38403.0,41.473,41.473,41.3982,41.4315,38403.0
2015-09-28 14:20:00,49.85,49.89,49.83,49.87,28150.0,41.4232,41.4564,41.4065,41.4398,28150.0
2015-09-28 14:30:00,49.87,49.9,49.82,49.9,35775.0,41.4398,41.4647,41.3982,41.4647,35775.0
2015-09-28 14:40:00,49.9,49.91,49.82,49.84,24131.0,41.4647,41.473,41.3982,41.4149,24131.0
2015-09-28 14:50:00,49.84,49.84,49.75,49.8,32773.0,41.4149,41.4149,41.3401,41.3816,32773.0
2015-09-28 15:00:00,49.8,49.8,49.72,49.72,46221.0,41.3816,41.3816,41.3151,41.3151,46221.0
2015-09-28 15:10:00,49.71,49.77,49.68,49.77,38003.0,41.3068,41.3567,41.2819,41.3567,38003.0
2015-09-28 15:20:00,49.78,49.82,49.74,49.78,56238.0,41.365,41.3982,41.3318,41.365,56238.0
2015-09-28 15:30:00,49.78,49.91,49.77,49.83,75547.0,41.365,41.473,41.3567,41.4065,75547.0
2015-09-28 15:40:00,49.83,49.91,49.81,49.91,70171.0,41.4065,41.473,41.3899,41.473,70171.0
2015-09-28 15:50:00,49.91,49.93,49.79,49.8,133373.0,41.473,41.4896,41.3733,41.3816,133373.0
2015-09-29 09:30:00,49.72,49.77,49.47,49.52,166787.0,41.3151,41.3567,41.1074,41.1489,166787.0
2015-09-29 09:40:00,49.52,49.54,49.34,49.35,92263.0,41.1489,41.1656,40.9994,41.0077,92263.0
2015-09-29 09:50:00,49.35,49.41,49.34,49.38,134363.0,41.0077,41.0575,40.9994,41.0326,134363.0
2015-09-29 10:00:00,49.39,49.49,49.23,49.28,238443.0,41.0409,41.124,40.908,40.9495,238443.0
2015-09-29 10:10:00,49.29,49.41,49.29,49.36,103146.0,40.9578,41.0575,40.9578,41.016,103146.0
2015-09-29 10:20:00,49.37,49.46,49.36,49.46,87252.0,41.0243,41.0991,41.016,41.0991,87252.0
2015-09-29 10:30:00,49.46,49.46,49.31,49.31,87638.0,41.0991,41.0991,40.9744,40.9744,87638.0
2015-09-29 10:40:00,49.32,49.32,49.23,49.29,53642.0,40.9828,40.9828,40.908,40.9578,53642.0
2015-09-29 10:50:00,49.29,49.32,49.25,49.28,62189.0,40.9578,40.9828,40.9246,40.9495,62189.0
2015-09-29 11:00:00,49.29,49.32,49.24,49.26,63249.0,40.9578,40.9828,40.9163,40.9329,63249.0
2015-09-29 11:10:00,49.26,49.28,49.16,49.19,56950.0,40.9329,40.9495,40.8498,40.8747,56950.0
2015-09-29 11:20:00,49.18,49.29,49.18,49.24,71245.0,40.8664,40.9578,40.8664,40.9163,71245.0
2015-09-29 11:30:00,49.23,49.29,49.18,49.27,77865.0,40.908,40.9578,40.8664,40.9412,77865.0
2015-09-29 11:40:00,49.27,49.31,49.2,49.25,71992.0,40.9412,40.9744,40.883,40.9246,71992.0
2015-09-29 11:50:00,49.25,49.3,49.21,49.21,64919.0,40.9246,40.9661,40.8914,40.8914,64919.0
2015-09-29 12:00:00,49.21,49.25,49.19,49.23,33541.0,40.8914,40.9246,40.8747,40.908,33541.0
2015-09-29 12:10:00,49.23,49.24,49.12,49.15,35669.0,40.908,40.9163,40.8166,40.8415,35669.0
2015-09-29 12:20:00,49.16,49.24,49.14,49.18,42747.0,40.8498,40.9163,40.8332,40.8664,42747.0
2015-09-29 12:30:00,49.18,49.22,49.15,49.2,69313.0,40.8664,40.8997,40.8415,40.883,69313.0
2015-09-29 12:40:00,49.19,49.2,49.12,49.15,35094.0,40.8747,40.883,40.8166,40.8415,35094.0
2015-09-29 12:50:00,49.16,49.18,49.1,49.11,41046.0,40.8498,40.8664,40.7999,40.8083,41046.0
2015-09-29 13:00:00,49.12,49.2,49.1,49.17,35332.0,40.8166,40.883,40.7999,40.8581,35332.0
2015-09-29 13:10:00,49.17,49.23,49.15,49.22,39076.0,40.8581,40.908,40.8415,40.8997,39076.0
2015-09-29 13:20:00,49.22,49.26,49.2,49.23,36508.0,40.8997,40.9329,40.883,40.908,36508.0
2015-09-29 13:30:00,49.23,49.28,49.22,49.27,38637.0,40.908,40.9495,40.8997,40.9412,38637.0
2015-09-29 13:40:00,49.25,49.3,49.19,49.19,48107.0,40.9246,40.9661,40.8747,40.8747,48107.0
2015-09-29 13:50:00,49.19,49.23,49.17,49.22,45419.0,40.8747,40.908,40.8581,40.8997,45419.0
2015-09-29 14:00:00,49.22,49.22,49.12,49.18,38011.0,40.8997,40.8997,40.8166,40.8664,38011.0
2015-09-29 14:10:00,49.17,49.2,49.14,49.2,72816.0,40.8581,40.883,40.8332,40.883,72816.0
2015-09-29 14:20:00,49.2,49.27,49.16,49.25,124962.0,40.883,40.9412,40.8498,40.9246,124962.0
2015-09-29 14:30:00,49.24,49.28,49.22,49.28,81015.0,40.9163,40.9495,40.8997,40.9495,81015.0
2015-09-29 14:40:00,49.27,49.28,49.2,49.22,141811.0,40.9412,40.9495,40.883,40.8997,141811.0
2015-09-29 14:50:00,49.21,49.23,49.14,49.15,115153.0,40.8914,40.908,40.8332,40.8415,115153.0
2015-09-29 15:00:00,49.15,49.17,49.09,49.12,166255.0,40.8415,40.8581,40.7916,40.8166,166255.0
2015-09-29 15:10:00,49.12,49.17,49.11,49.14,84788.0,40.8166,40.8581,40.8083,40.8332,84788.0
2015-09-29 15:20:00,49.14,49.14,48.97,49.0,144770.0,40.8332,40.8332,40.6919,40.7168,144770.0
2015-09-29 15:30:00,49.0,49.2,48.99,49.16,158082.0,40.7168,40.883,40.7085,40.8498,158082.0
2015-09-29 15:40:00,49.15,49.21,49.07,49.2,187549.0,40.8415,40.8914,40.775,40.883,187549.0
2015-09-29 15:50:00,49.2,49.27,49.15,49.22,628929.0,40.883,40.9412,40.8415,40.8997,628929.0
2015-09-30 09:30:00,49.58,49.68,49.48,49.59,98357.0,41.1988,41.2819,41.1157,41.2071,98357.0
2015-09-30 09:40:00,49.59,49.65,49.5,49.58,43762.0,41.2071,41.257,41.1323,41.1988,43762.0
2015-09-30 09:50:00,49.59,49.6,49.45,49.47,89846.0,41.2071,41.2154,41.0908,41.1074,89846.0
2015-09-30 10:00:00,49.47,49.49,49.39,49.49,105258.0,41.1074,41.124,41.0409,41.124,105258.0
2015-09-30 10:10:00,49.48,49.48,49.42,49.44,82071.0,41.1157,41.1157,41.0659,41.0825,82071.0
2015-09-30 10:20:00,49.44,49.5,49.41,49.48,66515.0,41.0825,41.1323,41.0575,41.1157,66515.0
2015-09-30 10:30:00,49.47,49.54,49.42,49.54,122694.0,41.1074,41.1656,41.0659,41.1656,122694.0
2015-09-30 10:40:00,49.53,49.57,49.51,49.56,49121.0,41.1573,41.1905,41.1406,41.1822,49121.0
2015-09-30 10:50:00,49.57,49.58,49.47,49.51,56927.0,41.1905,41.1988,41.1074,41.1406,56927.0
2015-09-30 11:00:00,49.51,49.51,49.37,49.37,55213.0,41.1406,41.1406,41.0243,41.0243,55213.0
2015-09-30 11:10:00,49.38,49.44,49.37,49.38,62292.0,41.0326,41.0825,41.0243,41.0326,62292.0
2015-09-30 11:20:00,49.37,49.39,49.31,49.39,54234.0,41.0243,41.0409,40.9744,41.0409,54234.0
2015-09-30 11:30:00,49.39,49.39,49.32,49.34,78964.0,41.0409,41.0409,40.9828,40.9994,78964.0
2015-09-30 11:40:00,49.34,49.36,49.29,49.3,48464.0,40.9994,41.016,40.9578,40.9661,48464.0
2015-09-30 11:50:00,49.3,49.3,49.2,49.22,47736.0,40.9661,40.9661,40.883,40.8997,47736.0
2015-09-30 12:00:00,49.22,49.24,49.17,49.19,41214.0,40.8997,40.9163,40.8581,40.8747,41214.0
2015-09-30 12:10:00,49.19,49.19,49.12,49.14,28354.0,40.8747,40.8747,40.8166,40.8332,28354.0
2015-09-30 12:20:00,49.14,49.15,49.1,49.14,43574.0,40.8332,40.8415,40.7999,40.8332,43574.0
2015-09-30 12:30:00,49.13,49.15,49.12,49.14,35993.0,40.8249,40.8415,40.8166,40.8332,35993.0
2015-09-30 12:40:00,49.14,49.17,49.08,49.09,45534.0,40.8332,40.8581,40.7833,40.7916,45534.0
2015-09-30 12:50:00,49.09,49.11,49.07,49.11,40074.0,40.7916,40.8083,40.775,40.8083,40074.0
2015-09-30 13:00:00,49.11,49.19,49.1,49.17,36999.0,40.8083,40.8747,40.7999,40.8581,36999.0
2015-09-30 13:10:00,49.17,49.25,49.16,49.25,42702.0,40.8581,40.9246,40.8498,40.9246,42702.0
2015-09-30 13:20:00,49.24,49.27,49.22,49.24,46257.0,40.9163,40.9412,40.8997,40.9163,46257.0
2015-09-30 13:30:00,49.25,49.26,49.21,49.25,74837.0,40.9246,40.9329,40.8914,40.9246,74837.0
2015-09-30 13:40:00,49.25,49.38,49.24,49.35,42236.0,40.9246,41.0326,40.9163,41.0077,42236.0
2015-09-30 13:50:00,49.35,49.41,49.33,49.39,77759.0,41.0077,41.0575,40.9911,41.0409,77759.0
2015-09-30 14:00:00,49.39,49.49,49.37,49.47,55462.0,41.0409,41.124,41.0243,41.1074,55462.0
2015-09-30 14:10:00,49.47,49.53,49.46,49.51,58851.0,41.1074,41.1573,41.0991,41.1406,58851.0
2015-09-30 14:20:00,49.51,49.57,49.5,49.57,66425.0,41.1406,41.1905,41.1323,41.1905,66425.0
2015-09-30 14:30:00,49.57,49.58,49.49,49.49,43334.0,41.1905,41.1988,41.124,41.124,43334.0
2015-09-30 14:40:00,49.49,49.55,49.49,49.52,38089.0,41.124,41.1739,41.124,41.1489,38089.0
2015-09-30 14:50:00,49.52,49.64,49.52,49.64,82329.0,41.1489,41.2487,41.1489,41.2487,82329.0
2015-09-30 15:00:00,49.64,49.68,49.6,49.65,58188.0,41.2487,41.2819,41.2154,41.257,58188.0
2015-09-30 15:10:00,49.65,49.66,49.54,49.59,55700.0,41.257,41.2653,41.1656,41.2071,55700.0
2015-09-30 15:20:00,49.59,49.67,49.58,49.66,53080.0,41.2071,41.2736,41.1988,41.2653,53080.0
2015-09-30 15:30:00,49.66,49.73,49.66,49.73,70796.0,41.2653,41.3234,41.2653,41.3234,70796.0
2015-09-30 15:40:00,49.72,49.8,49.7,49.76,148567.0,41.3151,41.3816,41.2985,41.3484,148567.0
2015-09-30 15:50:00,49.77,49.86,49.77,49.8,317438.0,41.3567,41.4315,41.3567,41.3816,317438.0
2015-10-01 09:30:00,49.85,50.05,49.52,49.87,62030.0,41.4232,41.5894,41.1489,41.4398,62030.0
2015-10-01 09:40:00,49.88,50.01,49.83,49.95,40521.0,41.4481,41.5561,41.4065,41.5063,40521.0
2015-10-01 09:50:00,49.94,50.07,49.92,49.93,41241.0,41.4979,41.606,41.4813,41.4896,41241.0
2015-10-01 10:00:00,49.92,49.99,49.76,49.98,37832.0,41.4813,41.5395,41.3484,41.5312,37832.0
2015-10-01 10:10:00,49.97,50.1,49.96,50.04,36929.0,41.5229,41.6309,41.5146,41.581,36929.0
2015-10-01 10:20:00,50.04,50.09,49.97,50.01,46283.0,41.581,41.6226,41.5229,41.5561,46283.0
2015-10-01 10:30:00,50.01,50.09,50.0,50.09,45823.0,41.5561,41.6226,41.5478,41.6226,45823.0
2015-10-01 10:40:00,50.08,50.15,50.05,50.13,54222.0,41.6143,41.6724,41.5894,41.6558,54222.0
2015-10-01 10:50:00,50.13,50.14,50.03,50.04,44263.0,41.6558,41.6641,41.5727,41.581,44263.0
2015-10-01 11:00:00,50.04,50.12,50.02,50.1,62418.0,41.581,41.6475,41.5644,41.6309,62418.0
2015-10-01 11:10:00,50.11,50.15,50.06,50.07,80206.0,41.6392,41.6724,41.5977,41.606,80206.0
2015-10-01 11:20:00,50.07,50.15,50.01,50.02,56236.0,41.606,41.6724,41.5561,41.5644,56236.0
2015-10-01 11:30:00,50.02,50.04,49.97,49.99,34586.0,41.5644,41.581,41.5229,41.5395,34586.0
2015-10-01 11:40:00,49.98,50.0,49.92,49.99,31395.0,41.5312,41.5478,41.4813,41.5395,31395.0
2015-10-01 11:50:00,50.0,50.02,49.89,49.94,37543.0,41.5478,41.5644,41.4564,41.4979,37543.0
2015-10-01 12:00:00,49.94,49.94,49.83,49.84,34518.0,41.4979,41.4979,41.4065,41.4149,34518.0
2015-10-01 12:10:00,49.84,49.87,49.82,49.83,43269.0,41.4149,41.4398,41.3982,41.4065,43269.0
2015-10-01 12:20:00,49.83,49.87,49.82,49.85,32263.0,41.4065,41.4398,41.3982,41.4232,32263.0
2015-10-01 12:30:00,49.86,49.87,49.83,49.85,17461.0,41.4315,41.4398,41.4065,41.4232,17461.0
2015-10-01 12:40:00,49.85,49.87,49.84,49.85,17857.0,41.4232,41.4398,41.4149,41.4232,17857.0
2015-10-01 12:50:00,49.85,49.89,49.85,49.86,28555.0,41.4232,41.4564,41.4232,41.4315,28555.0
2015-10-01 13:00:00,49.85,49.85,49.75,49.78,30065.0,41.4232,41.4232,41.3401,41.365,30065.0
2015-10-01 13:10:00,49.79,49.86,49.79,49.83,25805.0,41.3733,41.4315,41.3733,41.4065,25805.0
2015-10-01 13:20:00,49.82,49.85,49.76,49.8,16180.0,41.3982,41.4232,41.3484,41.3816,16180.0
2015-10-01 13:30:00,49.82,49.93,49.82,49.92,24492.0,41.3982,41.4896,41.3982,41.4813,24492.0
2015-10-01 13:40:00,49.92,49.95,49.89,49.95,26247.0,41.4813,41.5063,41.4564,41.5063,26247.0
2015-10-01 13:50:00,49.95,50.02,49.91,50.0,29937.0,41.5063,41.5644,41.473,41.5478,29937.0
2015-10-01 14:00:00,50.0,50.04,49.98,50.01,65244.0,41.5478,41.581,41.5312,41.5561,65244.0
2015-10-01 14:10:00,50.01,50.11,49.99,50.1,55465.0,41.5561,41.6392,41.5395,41.6309,55465.0
2015-10-01 14:20:00,50.09,50.13,50.05,50.08,40793.0,41.6226,41.6558,41.5894,41.6143,40793.0
2015-10-01 14:30:00,50.09,50.11,50.04,50.1,62813.0,41.6226,41.6392,41.581,41.6309,62813.0
2015-10-01 14:40:00,50.1,50.19,50.09,50.15,37778.0,41.6309,41.7057,41.6226,41.6724,37778.0
2015-10-01 14:50:00,50.16,50.23,50.14,50.21,45358.0,41.6808,41.7389,41.6641,41.7223,45358.0
2015-10-01 15:00:00,50.21,50.24,50.07,50.09,81187.0,41.7223,41.7472,41.606,41.6226,81187.0
2015-10-01 15:10:00,50.09,50.13,50.06,50.11,50434.0,41.6226,41.6558,41.5977,41.6392,50434.0
2015-10-01 15:20:00,50.1,50.12,50.07,50.08,76755.0,41.6309,41.6475,41.606,41.6143,76755.0
2015-10-01 15:30:00,50.08,50.08,49.95,49.96,58560.0,41.6143,41.6143,41.5063,41.5146,58560.0
2015-10-01 15:40:00,49.97,50.02,49.95,50.0,130955.0,41.5229,41.5644,41.5063,41.5478,130955.0
2015-10-01 15:50:00,50.0,50.12,49.99,50.09,230398.0,41.5478,41.6475,41.5395,41.6226,230398.0
2015-10-02 09:30:00,49.7,49.75,49.5,49.58,35193.0,41.2985,41.3401,41.1323,41.1988,35193.0
2015-10-02 09:40:00,49.6,49.74,49.58,49.64,29085.0,41.2154,41.3318,41.1988,41.2487,29085.0
2015-10-02 09:50:00,49.63,49.75,49.6,49.75,36434.0,41.2404,41.3401,41.2154,41.3401,36434.0
2015-10-02 10:00:00,49.72,49.72,49.56,49.62,35366.0,41.3151,41.3151,41.1822,41.232,35366.0
2015-10-02 10:10:00,49.62,49.73,49.57,49.64,46523.0,41.232,41.3234,41.1905,41.2487,46523.0
2015-10-02 10:20:00,49.66,49.69,49.5,49.51,25705.0,41.2653,41.2902,41.1323,41.1406,25705.0
2015-10-02 10:30:00,49.5,49.6,49.49,49.6,28579.0,41.1323,41.2154,41.124,41.2154,28579.0
2015-10-02 10:40:00,49.59,49.69,49.58,49.69,32238.0,41.2071,41.2902,41.1988,41.2902,32238.0
2015-10-02 10:50:00,49.71,49.81,49.68,49.79,25041.0,41.3068,41.3899,41.2819,41.3733,25041.0
2015-10-02 11:00:00,49.78,49.83,49.77,49.77,28892.0,41.365,41.4065,41.3567,41.3567,28892.0
2015-10-02 11:10:00,49.77,49.78,49.72,49.74,65242.0,41.3567,41.365,41.3151,41.3318,65242.0
2015-10-02 11:20:00,49.74,49.89,49.74,49.88,46011.0,41.3318,41.4564,41.3318,41.4481,46011.0
2015-10-02 11:30:00,49.88,49.98,49.86,49.87,61331.0,41.4481,41.5312,41.4315,41.4398,61331.0
2015-10-02 11:40:00,49.87,49.88,49.81,49.86,36506.0,41.4398,41.4481,41.3899,41.4315,36506.0
2015-10-02 11:50:00,49.86,49.93,49.85,49.91,30964.0,41.4315,41.4896,41.4232,41.473,30964.0
2015-10-02 12:00:00,49.9,50.0,49.9,49.97,19981.0,41.4647,41.5478,41.4647,41.5229,19981.0
2015-10-02 12:10:00,49.98,50.08,49.97,50.08,34594.0,41.5312,41.6143,41.5229,41.6143,34594.0
2015-10-02 12:20:00,50.08,50.13,50.06,50.13,20671.0,41.6143,41.6558,41.5977,41.6558,20671.0
2015-10-02 12:30:00,50.13,50.23,50.09,50.1,70386.0,41.6558,41.7389,41.6226,41.6309,70386.0
2015-10-02 12:40:00,50.1,50.22,50.09,50.19,31860.0,41.6309,41.7306,41.6226,41.7057,31860.0
2015-10-02 12:50:00,50.19,50.26,50.16,50.21,32886.0,41.7057,41.7639,41.6808,41.7223,32886.0
2015-10-02 13:00:00,50.21,50.24,50.18,50.22,26393.0,41.7223,41.7472,41.6974,41.7306,26393.0
2015-10-02 13:10:00,50.23,50.33,50.23,50.25,41773.0,41.7389,41.822,41.7389,41.7555,41773.0
2015-10-02 13:20:00,50.25,50.26,50.2,50.24,15977.0,41.7555,41.7639,41.714,41.7472,15977.0
2015-10-02 13:30:00,50.26,50.31,50.2,50.21,26508.0,41.7639,41.8054,41.714,41.7223,26508.0
2015-10-02 13:40:00,50.21,50.31,50.17,50.29,22577.0,41.7223,41.8054,41.6891,41.7888,22577.0
2015-10-02 13:50:00,50.3,50.32,50.2,50.22,59848.0,41.7971,41.8137,41.714,41.7306,59848.0
2015-10-02 14:00:00,50.22,50.3,50.2,50.28,24353.0,41.7306,41.7971,41.714,41.7805,24353.0
2015-10-02 14:10:00,50.28,50.28,50.18,50.18,23813.0,41.7805,41.7805,41.6974,41.6974,23813.0
2015-10-02 14:20:00,50.18,50.28,50.16,50.24,29228.0,41.6974,41.7805,41.6808,41.7472,29228.0
2015-10-02 14:30:00,50.23,50.28,50.23,50.26,22718.0,41.7389,41.7805,41.7389,41.7639,22718.0
2015-10-02 14:40:00,50.27,50.27,50.2,50.23,26084.0,41.7722,41.7722,41.714,41.7389,26084.0
2015-10-02 14:50:00,50.22,50.24,50.18,50.19,32037.0,41.7306,41.7472,41.6974,41.7057,32037.0
2015-10-02 15:00:00,50.19,50.26,50.17,50.26,49024.0,41.7057,41.7639,41.6891,41.7639,49024.0
2015-10-02 15:10:00,50.26,50.4,50.25,50.4,55944.0,41.7639,41.8802,41.7555,41.8802,55944.0
2015-10-02 15:20:00,50.39,50.41,50.33,50.37,56194.0,41.8719,41.8885,41.822,41.8553,56194.0
2015-10-02 15:30:00,50.38,50.45,50.36,50.41,91805.0,41.8636,41.9217,41.8469,41.8885,91805.0
2015-10-02 15:40:00,50.41,50.45,50.4,50.44,50286.0,41.8885,41.9217,41.8802,41.9134,50286.0
2015-10-02 15:50:00,50.45,50.52,50.43,50.51,127399.0,41.9217,41.9799,41.9051,41.9716,127399.0
2015-10-05 09:30:00,50.84,50.99,50.79,50.93,53790.0,42.2458,42.3705,42.2043,42.3206,53790.0
2015-10-05 09:40:00,50.94,50.98,50.89,50.94,25819.0,42.3289,42.3621,42.2874,42.3289,25819.0
2015-10-05 09:50:00,50.94,51.0,50.93,50.97,47111.0,42.3289,42.3788,42.3206,42.3538,47111.0
2015-10-05 10:00:00,50.97,50.98,50.85,50.9,38610.0,42.3538,42.3621,42.2541,42.2957,38610.0
2015-10-05 10:10:00,50.9,50.94,50.86,50.9,36548.0,42.2957,42.3289,42.2624,42.2957,36548.0
2015-10-05 10:20:00,50.91,50.98,50.9,50.96,21045.0,42.304,42.3621,42.2957,42.3455,21045.0
2015-10-05 10:30:00,50.96,50.98,50.9,50.93,24573.0,42.3455,42.3621,42.2957,42.3206,24573.0
2015-10-05 10:40:00,50.94,50.94,50.86,50.9,34421.0,42.3289,42.3289,42.2624,42.2957,34421.0
2015-10-05 10:50:00,50.91,50.96,50.88,50.93,22768.0,42.304,42.3455,42.279,42.3206,22768.0
2015-10-05 11:00:00,50.94,51.04,50.93,51.04,23625.0,42.3289,42.412,42.3206,42.412,23625.0
2015-10-05 11:10:00,51.04,51.07,51.04,51.05,14933.0,42.412,42.4369,42.412,42.4203,14933.0
2015-10-05 11:20:00,51.04,51.07,51.02,51.02,21397.0,42.412,42.4369,42.3954,42.3954,21397.0
2015-10-05 11:30:00,51.02,51.08,51.01,51.05,25112.0,42.3954,42.4452,42.3871,42.4203,25112.0
2015-10-05 11:40:00,51.05,51.1,51.05,51.1,18358.0,42.4203,42.4619,42.4203,42.4619,18358.0
2015-10-05 11:50:00,51.09,51.12,51.08,51.12,13677.0,42.4535,42.4785,42.4452,42.4785,13677.0
2015-10-05 12:00:00,51.11,51.16,51.1,51.13,27163.0,42.4702,42.5117,42.4619,42.4868,27163.0
2015-10-05 12:10:00,51.14,51.25,51.14,51.23,25703.0,42.4951,42.5865,42.4951,42.5699,25703.0
2015-10-05 12:20:00,51.24,51.25,51.2,51.24,20527.0,42.5782,42.5865,42.545,42.5782,20527.0
2015-10-05 12:30:00,51.25,51.27,51.24,51.27,22291.0,42.5865,42.6031,42.5782,42.6031,22291.0
2015-10-05 12:40:00,51.26,51.27,51.2,51.24,37540.0,42.5948,42.6031,42.545,42.5782,37540.0
2015-10-05 12:50:00,51.25,51.29,51.24,51.28,15880.0,42.5865,42.6197,42.5782,42.6114,15880.0
2015-10-05 13:00:00,51.29,51.37,51.28,51.34,35564.0,42.6197,42.6862,42.6114,42.6613,35564.0
2015-10-05 13:10:00,51.34,51.38,51.3,51.38,45828.0,42.6613,42.6945,42.628,42.6945,45828.0
2015-10-05 13:20:00,51.39,51.42,51.37,51.39,21817.0,42.7028,42.7278,42.6862,42.7028,21817.0
2015-10-05 13:30:00,51.39,51.4,51.35,51.39,17818.0,42.7028,42.7111,42.6696,42.7028,17818.0
2015-10-05 13:40:00,51.39,51.42,51.37,51.42,36035.0,42.7028,42.7278,42.6862,42.7278,36035.0
2015-10-05 13:50:00,51.41,51.42,51.39,51.39,27851.0,42.7195,42.7278,42.7028,42.7028,27851.0
2015-10-05 14:00:00,51.4,51.45,51.39,51.45,20384.0,42.7111,42.7527,42.7028,42.7527,20384.0
2015-10-05 14:10:00,51.45,51.46,51.41,51.42,29585.0,42.7527,42.761,42.7195,42.7278,29585.0
2015-10-05 14:20:00,51.41,51.45,51.4,51.44,29389.0,42.7195,42.7527,42.7111,42.7444,29389.0
2015-10-05 14:30:00,51.44,51.48,51.43,51.44,34209.0,42.7444,42.7776,42.7361,42.7444,34209.0
2015-10-05 14:40:00,51.44,51.47,51.41,51.41,29468.0,42.7444,42.7693,42.7195,42.7195,29468.0
2015-10-05 14:50:00,51.4,51.46,51.4,51.45,40379.0,42.7111,42.761,42.7111,42.7527,40379.0
2015-10-05 15:00:00,51.45,51.51,51.44,51.51,30790.0,42.7527,42.8025,42.7444,42.8025,30790.0
2015-10-05 15:10:00,51.52,51.52,51.44,51.45,52916.0,42.8109,42.8109,42.7444,42.7527,52916.0
2015-10-05 15:20:00,51.46,51.49,51.46,51.49,34174.0,42.761,42.7859,42.761,42.7859,34174.0
2015-10-05 15:30:00,51.49,51.53,51.48,51.49,36793.0,42.7859,42.8192,42.7776,42.7859,36793.0
2015-10-05 15:40:00,51.49,51.5,51.46,51.46,81930.0,42.7859,42.7942,42.761,42.761,81930.0
2015-10-05 15:50:00,51.47,51.48,51.44,51.45,109506.0,42.7693,42.7776,42.7444,42.7527,109506.0
2015-10-06 09:30:00,51.41,51.6,51.2,51.29,40699.0,42.7195,42.8773,42.545,42.6197,40699.0
2015-10-06 09:40:00,51.27,51.3,51.14,51.22,29562.0,42.6031,42.628,42.4951,42.5616,29562.0
2015-10-06 09:50:00,51.23,51.38,51.2,51.32,39806.0,42.5699,42.6945,42.545,42.6447,39806.0
2015-10-06 10:00:00,51.33,51.38,51.26,51.36,34182.0,42.653,42.6945,42.5948,42.6779,34182.0
2015-10-06 10:10:00,51.36,51.43,51.34,51.36,33236.0,42.6779,42.7361,42.6613,42.6779,33236.0
2015-10-06 10:20:00,51.36,51.38,51.35,51.38,30663.0,42.6779,42.6945,42.6696,42.6945,30663.0
2015-10-06 10:30:00,51.39,51.4,51.32,51.35,55821.0,42.7028,42.7111,42.6447,42.6696,55821.0
2015-10-06 10:40:00,51.34,51.43,51.34,51.38,20861.0,42.6613,42.7361,42.6613,42.6945,20861.0
2015-10-06 10:50:00,51.37,51.41,51.33,51.38,25789.0,42.6862,42.7195,42.653,42.6945,25789.0
2015-10-06 11:00:00,51.38,51.42,51.34,51.42,23801.0,42.6945,42.7278,42.6613,42.7278,23801.0
2015-10-06 11:10:00,51.41,51.46,51.4,51.44,25889.0,42.7195,42.761,42.7111,42.7444,25889.0
2015-10-06 11:20:00,51.44,51.5,51.44,51.5,41691.0,42.7444,42.7942,42.7444,42.7942,41691.0
2015-10-06 11:30:00,51.5,51.51,51.41,51.43,23167.0,42.7942,42.8025,42.7195,42.7361,23167.0
2015-10-06 11:40:00,51.43,51.45,51.4,51.41,37769.0,42.7361,42.7527,42.7111,42.7195,37769.0
2015-10-06 11:50:00,51.42,51.43,51.32,51.35,19995.0,42.7278,42.7361,42.6447,42.6696,19995.0
2015-10-06 12:00:00,51.36,51.42,51.36,51.42,25311.0,42.6779,42.7278,42.6779,42.7278,25311.0
2015-10-06 12:10:00,51.41,51.45,51.37,51.44,49718.0,42.7195,42.7527,42.6862,42.7444,49718.0
2015-10-06 12:20:00,51.44,51.52,51.43,51.48,43499.0,42.7444,42.8109,42.7361,42.7776,43499.0
2015-10-06 12:30:00,51.47,51.48,51.44,51.46,19770.0,42.7693,42.7776,42.7444,42.761,19770.0
2015-10-06 12:40:00,51.45,51.49,51.43,51.45,20347.0,42.7527,42.7859,42.7361,42.7527,20347.0
2015-10-06 12:50:00,51.45,51.48,51.44,51.45,12253.0,42.7527,42.7776,42.7444,42.7527,12253.0
2015-10-06 13:00:00,51.45,51.46,51.43,51.44,17993.0,42.7527,42.761,42.7361,42.7444,17993.0
2015-10-06 13:10:00,51.45,51.49,51.44,51.49,17534.0,42.7527,42.7859,42.7444,42.7859,17534.0
2015-10-06 13:20:00,51.49,51.55,51.48,51.5,30794.0,42.7859,42.8358,42.7776,42.7942,30794.0
2015-10-06 13:30:00,51.5,51.5,51.46,51.5,11669.0,42.7942,42.7942,42.761,42.7942,11669.0
2015-10-06 13:40:00,51.5,51.54,51.47,51.54,28394.0,42.7942,42.8275,42.7693,42.8275,28394.0
2015-10-06 13:50:00,51.53,51.56,51.52,51.56,25441.0,42.8192,42.8441,42.8109,42.8441,25441.0
2015-10-06 14:00:00,51.56,51.57,51.53,51.55,30424.0,42.8441,42.8524,42.8192,42.8358,30424.0
2015-10-06 14:10:00,51.55,51.61,51.54,51.57,27842.0,42.8358,42.8856,42.8275,42.8524,27842.0
2015-10-06 14:20:00,51.57,51.61,51.54,51.6,42025.0,42.8524,42.8856,42.8275,42.8773,42025.0
2015-10-06 14:30:00,51.6,51.63,51.57,51.63,49132.0,42.8773,42.9023,42.8524,42.9023,49132.0
2015-10-06 14:40:00,51.63,51.64,51.57,51.62,36647.0,42.9023,42.9106,42.8524,42.894,36647.0
2015-10-06 14:50:00,51.63,51.64,51.52,51.55,30804.0,42.9023,42.9106,42.8109,42.8358,30804.0
2015-10-06 15:00:00,51.55,51.59,51.54,51.56,43823.0,42.8358,42.869,42.8275,42.8441,43823.0
2015-10-06 15:10:00,51.55,51.56,51.52,51.55,47670.0,42.8358,42.8441,42.8109,42.8358,47670.0
2015-10-06 15:20:00,51.55,51.56,51.53,51.53,49086.0,42.8358,42.8441,42.8192,42.8192,49086.0
2015-10-06 15:30:00,51.54,51.57,51.46,51.46,50718.0,42.8275,42.8524,42.761,42.761,50718.0
2015-10-06 15:40:00,51.46,51.46,51.39,51.45,76273.0,42.761,42.761,42.7028,42.7527,76273.0
2015-10-06 15:50:00,51.45,51.49,51.42,51.45,141286.0,42.7527,42.7859,42.7278,42.7527,141286.0
2015-10-07 09:30:00,51.56,51.8,51.48,51.77,38358.0,42.8441,43.0435,42.7776,43.0186,38358.0
2015-10-07 09:40:00,51.8,51.84,51.72,51.75,22940.0,43.0435,43.0768,42.9771,43.002,22940.0
2015-10-07 09:50:00,51.77,51.88,51.75,51.85,22149.0,43.0186,43.11,43.002,43.0851,22149.0
2015-10-07 10:00:00,51.85,51.9,51.79,51.86,73093.0,43.0851,43.1266,43.0352,43.0934,73093.0
2015-10-07 10:10:00,51.86,51.99,51.83,51.85,47739.0,43.0934,43.2014,43.0685,43.0851,47739.0
2015-10-07 10:20:00,51.84,51.91,51.82,51.85,36813.0,43.0768,43.1349,43.0601,43.0851,36813.0
2015-10-07 10:30:00,51.84,51.86,51.77,51.86,32694.0,43.0768,43.0934,43.0186,43.0934,32694.0
2015-10-07 10:40:00,51.86,51.87,51.76,51.78,36052.0,43.0934,43.1017,43.0103,43.0269,36052.0
2015-10-07 10:50:00,51.78,51.82,51.71,51.81,23808.0,43.0269,43.0601,42.9687,43.0518,23808.0
2015-10-07 11:00:00,51.8,51.82,51.69,51.73,29643.0,43.0435,43.0601,42.9521,42.9854,29643.0
2015-10-07 11:10:00,51.74,51.78,51.71,51.78,27429.0,42.9937,43.0269,42.9687,43.0269,27429.0
2015-10-07 11:20:00,51.77,51.77,51.65,51.68,53329.0,43.0186,43.0186,42.9189,42.9438,53329.0
2015-10-07 11:30:00,51.67,51.72,51.64,51.66,26006.0,42.9355,42.9771,42.9106,42.9272,26006.0
2015-10-07 11:40:00,51.66,51.69,51.59,51.66,20451.0,42.9272,42.9521,42.869,42.9272,20451.0
2015-10-07 11:50:00,51.66,51.74,51.66,51.67,23081.0,42.9272,42.9937,42.9272,42.9355,23081.0
2015-10-07 12:00:00,51.67,51.69,51.62,51.63,20358.0,42.9355,42.9521,42.894,42.9023,20358.0
2015-10-07 12:10:00,51.64,51.66,51.57,51.63,39802.0,42.9106,42.9272,42.8524,42.9023,39802.0
2015-10-07 12:20:00,51.63,51.63,51.5,51.51,26133.0,42.9023,42.9023,42.7942,42.8025,26133.0
2015-10-07 12:30:00,51.51,51.6,51.51,51.57,16066.0,42.8025,42.8773,42.8025,42.8524,16066.0
2015-10-07 12:40:00,51.57,51.67,51.54,51.66,19477.0,42.8524,42.9355,42.8275,42.9272,19477.0
2015-10-07 12:50:00,51.68,51.69,51.64,51.65,9385.0,42.9438,42.9521,42.9106,42.9189,9385.0
2015-10-07 13:00:00,51.65,51.72,51.62,51.72,17927.0,42.9189,42.9771,42.894,42.9771,17927.0
2015-10-07 13:10:00,51.73,51.77,51.7,51.7,29838.0,42.9854,43.0186,42.9604,42.9604,29838.0
2015-10-07 13:20:00,51.7,51.77,51.7,51.73,24704.0,42.9604,43.0186,42.9604,42.9854,24704.0
2015-10-07 13:30:00,51.74,51.82,51.73,51.82,32059.0,42.9937,43.0601,42.9854,43.0601,32059.0
2015-10-07 13:40:00,51.82,51.85,51.8,51.84,35523.0,43.0601,43.0851,43.0435,43.0768,35523.0
2015-10-07 13:50:00,51.83,51.84,51.76,51.82,29484.0,43.0685,43.0768,43.0103,43.0601,29484.0
2015-10-07 14:00:00,51.82,51.88,51.81,51.83,46193.0,43.0601,43.11,43.0518,43.0685,46193.0
2015-10-07 14:10:00,51.83,51.83,51.75,51.77,24268.0,43.0685,43.0685,43.002,43.0186,24268.0
2015-10-07 14:20:00,51.76,51.81,51.73,51.81,16201.0,43.0103,43.0518,42.9854,43.0518,16201.0
2015-10-07 14:30:00,51.8,51.85,51.71,51.75,45538.0,43.0435,43.0851,42.9687,43.002,45538.0
2015-10-07 14:40:00,51.76,51.8,51.71,51.72,34227.0,43.0103,43.0435,42.9687,42.9771,34227.0
2015-10-07 14:50:00,51.73,51.75,51.7,51.7,29428.0,42.9854,43.002,42.9604,42.9604,29428.0
2015-10-07 15:00:00,51.69,51.75,51.69,51.73,38154.0,42.9521,43.002,42.9521,42.9854,38154.0
2015-10-07 15:10:00,51.73,51.84,51.73,51.81,40255.0,42.9854,43.0768,42.9854,43.0518,40255.0
2015-10-07 15:20:00,51.81,51.81,51.72,51.72,39748.0,43.0518,43.0518,42.9771,42.9771,39748.0
2015-10-07 15:30:00,51.72,51.76,51.72,51.76,61682.0,42.9771,43.0103,42.9771,43.0103,61682.0
2015-10-07 15:40:00,51.76,51.78,51.7,51.73,56737.0,43.0103,43.0269,42.9604,42.9854,56737.0
2015-10-07 15:50:00,51.73,51.83,51.73,51.82,96630.0,42.9854,43.0685,42.9854,43.0601,96630.0
2015-10-08 09:30:00,51.8,51.93,51.49,51.91,67092.0,43.0435,43.1516,42.7859,43.1349,67092.0
2015-10-08 09:40:00,51.91,52.07,51.81,52.06,62395.0,43.1349,43.2679,43.0518,43.2596,62395.0
2015-10-08 09:50:00,52.08,52.19,52.04,52.18,61956.0,43.2762,43.3676,43.243,43.3593,61956.0
2015-10-08 10:00:00,52.17,52.34,52.17,52.33,95346.0,43.351,43.4922,43.351,43.4839,95346.0
2015-10-08 10:10:00,52.32,52.41,52.32,52.41,58231.0,43.4756,43.5504,43.4756,43.5504,58231.0
2015-10-08 10:20:00,52.41,52.53,52.4,52.52,118058.0,43.5504,43.6501,43.5421,43.6418,118058.0
2015-10-08 10:30:00,52.52,52.58,52.49,52.56,76662.0,43.6418,43.6917,43.6169,43.6751,76662.0
2015-10-08 10:40:00,52.56,52.6,52.54,52.6,48047.0,43.6751,43.7083,43.6584,43.7083,48047.0
2015-10-08 10:50:00,52.6,52.64,52.59,52.62,57293.0,43.7083,43.7415,43.7,43.7249,57293.0
2015-10-08 11:00:00,52.61,52.63,52.59,52.62,63095.0,43.7166,43.7332,43.7,43.7249,63095.0
2015-10-08 11:10:00,52.62,52.67,52.61,52.66,37933.0,43.7249,43.7665,43.7166,43.7581,37933.0
2015-10-08 11:20:00,52.66,52.67,52.64,52.65,68779.0,43.7581,43.7665,43.7415,43.7498,68779.0
2015-10-08 11:30:00,52.66,52.68,52.65,52.68,60992.0,43.7581,43.7748,43.7498,43.7748,60992.0
2015-10-08 11:40:00,52.68,52.71,52.67,52.69,35902.0,43.7748,43.7997,43.7665,43.7831,35902.0
2015-10-08 11:50:00,52.69,52.78,52.68,52.75,55504.0,43.7831,43.8579,43.7748,43.8329,55504.0
2015-10-08 12:00:00,52.74,52.81,52.74,52.8,46655.0,43.8246,43.8828,43.8246,43.8745,46655.0
2015-10-08 12:10:00,52.8,52.81,52.69,52.7,42922.0,43.8745,43.8828,43.7831,43.7914,42922.0
2015-10-08 12:20:00,52.7,52.71,52.66,52.67,26050.0,43.7914,43.7997,43.7581,43.7665,26050.0
2015-10-08 12:30:00,52.66,52.67,52.63,52.65,30579.0,43.7581,43.7665,43.7332,43.7498,30579.0
2015-10-08 12:40:00,52.66,52.67,52.45,52.48,54491.0,43.7581,43.7665,43.5836,43.6086,54491.0
2015-10-08 12:50:00,52.48,52.5,52.46,52.5,20276.0,43.6086,43.6252,43.592,43.6252,20276.0
2015-10-08 13:00:00,52.49,52.51,52.43,52.43,35937.0,43.6169,43.6335,43.567,43.567,35937.0
2015-10-08 13:10:00,52.43,52.45,52.4,52.43,29568.0,43.567,43.5836,43.5421,43.567,29568.0
2015-10-08 13:20:00,52.43,52.44,52.39,52.42,20755.0,43.567,43.5753,43.5338,43.5587,20755.0
2015-10-08 13:30:00,52.41,52.46,52.41,52.42,23049.0,43.5504,43.592,43.5504,43.5587,23049.0
2015-10-08 13:40:00,52.42,52.43,52.34,52.37,23803.0,43.5587,43.567,43.4922,43.5172,23803.0
2015-10-08 13:50:00,52.38,52.44,52.34,52.41,35190.0,43.5255,43.5753,43.4922,43.5504,35190.0
2015-10-08 14:00:00,52.41,52.61,52.41,52.54,66326.0,43.5504,43.7166,43.5504,43.6584,66326.0
2015-10-08 14:10:00,52.54,52.65,52.53,52.56,49516.0,43.6584,43.7498,43.6501,43.6751,49516.0
2015-10-08 14:20:00,52.57,52.63,52.52,52.6,30651.0,43.6834,43.7332,43.6418,43.7083,30651.0
2015-10-08 14:30:00,52.61,52.67,52.6,52.64,56147.0,43.7166,43.7665,43.7083,43.7415,56147.0
2015-10-08 14:40:00,52.65,52.73,52.65,52.72,29030.0,43.7498,43.8163,43.7498,43.808,29030.0
2015-10-08 14:50:00,52.72,52.84,52.7,52.81,92467.0,43.808,43.9077,43.7914,43.8828,92467.0
2015-10-08 15:00:00,52.79,52.88,52.79,52.87,52672.0,43.8662,43.941,43.8662,43.9326,52672.0
2015-10-08 15:10:00,52.87,52.94,52.87,52.89,66982.0,43.9326,43.9908,43.9326,43.9493,66982.0
2015-10-08 15:20:00,52.89,52.92,52.85,52.9,48176.0,43.9493,43.9742,43.916,43.9576,48176.0
2015-10-08 15:30:00,52.89,52.97,52.88,52.88,76999.0,43.9493,44.0157,43.941,43.941,76999.0
2015-10-08 15:40:00,52.88,52.94,52.87,52.92,71793.0,43.941,43.9908,43.9326,43.9742,71793.0
2015-10-08 15:50:00,52.93,52.98,52.9,52.94,162738.0,43.9825,44.0241,43.9576,43.9908,162738.0
2015-10-09 09:30:00,52.95,53.24,52.85,53.18,72946.0,43.9991,44.2401,43.916,44.1902,72946.0
2015-10-09 09:40:00,53.19,53.22,53.06,53.1,56102.0,44.1986,44.2235,44.0905,44.1238,56102.0
2015-10-09 09:50:00,53.12,53.26,53.07,53.26,41152.0,44.1404,44.2567,44.0988,44.2567,41152.0
2015-10-09 10:00:00,53.26,53.33,53.17,53.17,39499.0,44.2567,44.3149,44.1819,44.1819,39499.0
2015-10-09 10:10:00,53.16,53.2,53.07,53.2,44591.0,44.1736,44.2069,44.0988,44.2069,44591.0
2015-10-09 10:20:00,53.21,53.39,53.2,53.35,32094.0,44.2152,44.3647,44.2069,44.3315,32094.0
2015-10-09 10:30:00,53.35,53.4,53.29,53.38,39586.0,44.3315,44.3731,44.2817,44.3564,39586.0
2015-10-09 10:40:00,53.38,53.46,53.38,53.45,42605.0,44.3564,44.4229,44.3564,44.4146,42605.0
2015-10-09 10:50:00,53.45,53.52,53.42,53.49,42359.0,44.4146,44.4728,44.3897,44.4478,42359.0
2015-10-09 11:00:00,53.49,53.55,53.46,53.47,33945.0,44.4478,44.4977,44.4229,44.4312,33945.0
2015-10-09 11:10:00,53.47,53.48,53.43,53.46,39206.0,44.4312,44.4395,44.398,44.4229,39206.0
2015-10-09 11:20:00,53.46,53.47,53.41,53.44,19210.0,44.4229,44.4312,44.3814,44.4063,19210.0
2015-10-09 11:30:00,53.44,53.44,53.36,53.39,25259.0,44.4063,44.4063,44.3398,44.3647,25259.0
2015-10-09 11:40:00,53.38,53.39,53.33,53.35,23881.0,44.3564,44.3647,44.3149,44.3315,23881.0
2015-10-09 11:50:00,53.35,53.37,53.31,53.33,34318.0,44.3315,44.3481,44.2983,44.3149,34318.0
2015-10-09 12:00:00,53.34,53.36,53.33,53.35,15696.0,44.3232,44.3398,44.3149,44.3315,15696.0
2015-10-09 12:10:00,53.35,53.35,53.24,53.28,18454.0,44.3315,44.3315,44.2401,44.2733,18454.0
2015-10-09 12:20:00,53.28,53.28,53.2,53.25,22059.0,44.2733,44.2733,44.2069,44.2484,22059.0
2015-10-09 12:30:00,53.26,53.26,53.16,53.17,16979.0,44.2567,44.2567,44.1736,44.1819,16979.0
2015-10-09 12:40:00,53.16,53.17,53.14,53.17,17779.0,44.1736,44.1819,44.157,44.1819,17779.0
2015-10-09 12:50:00,53.16,53.2,53.14,53.14,20033.0,44.1736,44.2069,44.157,44.157,20033.0
2015-10-09 13:00:00,53.14,53.16,53.07,53.07,15771.0,44.157,44.1736,44.0988,44.0988,15771.0
2015-10-09 13:10:00,53.07,53.08,53.02,53.08,22374.0,44.0988,44.1072,44.0573,44.1072,22374.0
2015-10-09 13:20:00,53.08,53.08,53.01,53.02,17224.0,44.1072,44.1072,44.049,44.0573,17224.0
2015-10-09 13:30:00,53.02,53.11,53.0,53.1,30888.0,44.0573,44.1321,44.0407,44.1238,30888.0
2015-10-09 13:40:00,53.09,53.12,53.03,53.03,24876.0,44.1155,44.1404,44.0656,44.0656,24876.0
2015-10-09 13:50:00,53.03,53.05,52.99,53.0,11157.0,44.0656,44.0822,44.0324,44.0407,11157.0
2015-10-09 14:00:00,53.01,53.02,52.99,53.02,16656.0,44.049,44.0573,44.0324,44.0573,16656.0
2015-10-09 14:10:00,53.02,53.05,52.99,52.99,20979.0,44.0573,44.0822,44.0324,44.0324,20979.0
2015-10-09 14:20:00,52.99,53.08,52.96,53.08,21474.0,44.0324,44.1072,44.0074,44.1072,21474.0
2015-10-09 14:30:00,53.07,53.08,53.02,53.08,28909.0,44.0988,44.1072,44.0573,44.1072,28909.0
2015-10-09 14:40:00,53.07,53.09,53.03,53.06,23636.0,44.0988,44.1155,44.0656,44.0905,23636.0
2015-10-09 14:50:00,53.07,53.07,53.0,53.0,30631.0,44.0988,44.0988,44.0407,44.0407,30631.0
2015-10-09 15:00:00,53.0,53.04,52.99,53.03,26778.0,44.0407,44.0739,44.0324,44.0656,26778.0
2015-10-09 15:10:00,53.03,53.03,52.97,52.98,25992.0,44.0656,44.0656,44.0157,44.0241,25992.0
2015-10-09 15:20:00,52.99,53.06,52.99,53.05,19756.0,44.0324,44.0905,44.0324,44.0822,19756.0
2015-10-09 15:30:00,53.05,53.16,53.04,53.12,51728.0,44.0822,44.1736,44.0739,44.1404,51728.0
2015-10-09 15:40:00,53.12,53.19,53.1,53.17,56215.0,44.1404,44.1986,44.1238,44.1819,56215.0
2015-10-09 15:50:00,53.16,53.2,53.14,53.17,79519.0,44.1736,44.2069,44.157,44.1819,79519.0
2015-10-12 09:30:00,53.07,53.18,53.01,53.14,36388.0,44.0988,44.1902,44.049,44.157,36388.0
2015-10-12 09:40:00,53.14,53.15,53.06,53.06,17964.0,44.157,44.1653,44.0905,44.0905,17964.0
2015-10-12 09:50:00,53.05,53.24,53.05,53.23,24584.0,44.0822,44.2401,44.0822,44.2318,24584.0
2015-10-12 10:00:00,53.22,53.24,53.15,53.22,23936.0,44.2235,44.2401,44.1653,44.2235,23936.0
2015-10-12 10:10:00,53.23,53.3,53.21,53.3,25409.0,44.2318,44.29,44.2152,44.29,25409.0
2015-10-12 10:20:00,53.28,53.31,53.25,53.29,26188.0,44.2733,44.2983,44.2484,44.2817,26188.0
2015-10-12 10:30:00,53.28,53.36,53.27,53.36,19963.0,44.2733,44.3398,44.265,44.3398,19963.0
2015-10-12 10:40:00,53.35,53.38,53.33,53.37,16409.0,44.3315,44.3564,44.3149,44.3481,16409.0
2015-10-12 10:50:00,53.38,53.4,53.28,53.29,12040.0,44.3564,44.3731,44.2733,44.2817,12040.0
2015-10-12 11:00:00,53.29,53.29,53.24,53.26,17001.0,44.2817,44.2817,44.2401,44.2567,17001.0
2015-10-12 11:10:00,53.26,53.36,53.25,53.36,9726.0,44.2567,44.3398,44.2484,44.3398,9726.0
2015-10-12 11:20:00,53.36,53.47,53.36,53.46,23594.0,44.3398,44.4312,44.3398,44.4229,23594.0
2015-10-12 11:30:00,53.47,53.49,53.47,53.48,9627.0,44.4312,44.4478,44.4312,44.4395,9627.0
2015-10-12 11:40:00,53.49,53.56,53.45,53.55,22917.0,44.4478,44.506,44.4146,44.4977,22917.0
2015-10-12 11:50:00,53.56,53.56,53.49,53.5,12667.0,44.506,44.506,44.4478,44.4562,12667.0
2015-10-12 12:00:00,53.5,53.53,53.47,53.53,16803.0,44.4562,44.4811,44.4312,44.4811,16803.0
2015-10-12 12:10:00,53.52,53.53,53.46,53.46,12516.0,44.4728,44.4811,44.4229,44.4229,12516.0
2015-10-12 12:20:00,53.46,53.47,53.43,53.47,12568.0,44.4229,44.4312,44.398,44.4312,12568.0
2015-10-12 12:30:00,53.47,53.47,53.42,53.44,14939.0,44.4312,44.4312,44.3897,44.4063,14939.0
2015-10-12 12:40:00,53.44,53.44,53.4,53.43,12218.0,44.4063,44.4063,44.3731,44.398,12218.0
2015-10-12 12:50:00,53.43,53.44,53.4,53.42,8365.0,44.398,44.4063,44.3731,44.3897,8365.0
2015-10-12 13:00:00,53.41,53.42,53.36,53.38,9087.0,44.3814,44.3897,44.3398,44.3564,9087.0
2015-10-12 13:10:00,53.37,53.41,53.37,53.37,15462.0,44.3481,44.3814,44.3481,44.3481,15462.0
2015-10-12 13:20:00,53.37,53.37,53.32,53.35,8719.0,44.3481,44.3481,44.3066,44.3315,8719.0
2015-10-12 13:30:00,53.34,53.36,53.32,53.32,17359.0,44.3232,44.3398,44.3066,44.3066,17359.0
2015-10-12 13:40:00,53.33,53.37,53.32,53.36,27486.0,44.3149,44.3481,44.3066,44.3398,27486.0
2015-10-12 13:50:00,53.36,53.38,53.35,53.36,20403.0,44.3398,44.3564,44.3315,44.3398,20403.0
2015-10-12 14:00:00,53.36,53.39,53.35,53.38,12995.0,44.3398,44.3647,44.3315,44.3564,12995.0
2015-10-12 14:10:00,53.38,53.39,53.32,53.33,10269.0,44.3564,44.3647,44.3066,44.3149,10269.0
2015-10-12 14:20:00,53.32,53.33,53.28,53.3,19002.0,44.3066,44.3149,44.2733,44.29,19002.0
2015-10-12 14:30:00,53.29,53.31,53.27,53.27,22241.0,44.2817,44.2983,44.265,44.265,22241.0
2015-10-12 14:40:00,53.28,53.3,53.28,53.3,9801.0,44.2733,44.29,44.2733,44.29,9801.0
2015-10-12 14:50:00,53.3,53.34,53.29,53.33,13331.0,44.29,44.3232,44.2817,44.3149,13331.0
2015-10-12 15:00:00,53.32,53.33,53.3,53.32,20011.0,44.3066,44.3149,44.29,44.3066,20011.0
2015-10-12 15:10:00,53.32,53.34,53.31,53.33,19313.0,44.3066,44.3232,44.2983,44.3149,19313.0
2015-10-12 15:20:00,53.32,53.33,53.3,53.32,16556.0,44.3066,44.3149,44.29,44.3066,16556.0
2015-10-12 15:30:00,53.31,53.35,53.31,53.35,23465.0,44.2983,44.3315,44.2983,44.3315,23465.0
2015-10-12 15:40:00,53.36,53.39,53.36,53.38,27614.0,44.3398,44.3647,44.3398,44.3564,27614.0
2015-10-12 15:50:00,53.37,53.42,53.37,53.41,66009.0,44.3481,44.3897,44.3481,44.3814,66009.0
2015-10-13 09:30:00,53.24,53.4,53.18,53.37,30148.0,44.2401,44.3731,44.1902,44.3481,30148.0
2015-10-13 09:40:00,53.38,53.41,53.28,53.32,17823.0,44.3564,44.3814,44.2733,44.3066,17823.0
2015-10-13 09:50:00,53.32,53.4,53.26,53.34,25347.0,44.3066,44.3731,44.2567,44.3232,25347.0
2015-10-13 10:00:00,53.33,53.4,53.3,53.31,18326.0,44.3149,44.3731,44.29,44.2983,18326.0
2015-10-13 10:10:00,53.31,53.34,53.2,53.21,28990.0,44.2983,44.3232,44.2069,44.2152,28990.0
2015-10-13 10:20:00,53.21,53.28,53.17,53.27,25314.0,44.2152,44.2733,44.1819,44.265,25314.0
2015-10-13 10:30:00,53.27,53.37,53.27,53.36,50540.0,44.265,44.3481,44.265,44.3398,50540.0
2015-10-13 10:40:00,53.36,53.37,53.33,53.33,24085.0,44.3398,44.3481,44.3149,44.3149,24085.0
2015-10-13 10:50:00,53.32,53.39,53.32,53.39,41340.0,44.3066,44.3647,44.3066,44.3647,41340.0
2015-10-13 11:00:00,53.39,53.39,53.34,53.37,23542.0,44.3647,44.3647,44.3232,44.3481,23542.0
2015-10-13 11:10:00,53.37,53.41,53.33,53.39,28709.0,44.3481,44.3814,44.3149,44.3647,28709.0
2015-10-13 11:20:00,53.39,53.42,53.37,53.4,41716.0,44.3647,44.3897,44.3481,44.3731,41716.0
2015-10-13 11:30:00,53.39,53.41,53.37,53.4,22435.0,44.3647,44.3814,44.3481,44.3731,22435.0
2015-10-13 11:40:00,53.4,53.41,53.35,53.4,22191.0,44.3731,44.3814,44.3315,44.3731,22191.0
2015-10-13 11:50:00,53.41,53.41,53.37,53.38,18767.0,44.3814,44.3814,44.3481,44.3564,18767.0
2015-10-13 12:00:00,53.38,53.4,53.35,53.35,14044.0,44.3564,44.3731,44.3315,44.3315,14044.0
2015-10-13 12:10:00,53.35,53.39,53.32,53.32,25666.0,44.3315,44.3647,44.3066,44.3066,25666.0
2015-10-13 12:20:00,53.33,53.34,53.28,53.28,12291.0,44.3149,44.3232,44.2733,44.2733,12291.0
2015-10-13 12:30:00,53.29,53.3,53.26,53.3,22567.0,44.2817,44.29,44.2567,44.29,22567.0
2015-10-13 12:40:00,53.29,53.31,53.26,53.27,17931.0,44.2817,44.2983,44.2567,44.265,17931.0
2015-10-13 12:50:00,53.27,53.29,53.24,53.24,14181.0,44.265,44.2817,44.2401,44.2401,14181.0
2015-10-13 13:00:00,53.24,53.24,53.16,53.16,18045.0,44.2401,44.2401,44.1736,44.1736,18045.0
2015-10-13 13:10:00,53.15,53.21,53.12,53.21,14015.0,44.1653,44.2152,44.1404,44.2152,14015.0
2015-10-13 13:20:00,53.22,53.24,53.19,53.24,13586.0,44.2235,44.2401,44.1986,44.2401,13586.0
2015-10-13 13:30:00,53.23,53.24,53.19,53.22,36298.0,44.2318,44.2401,44.1986,44.2235,36298.0
2015-10-13 13:40:00,53.21,53.24,53.19,53.24,16479.0,44.2152,44.2401,44.1986,44.2401,16479.0
2015-10-13 13:50:00,53.24,53.25,53.17,53.21,37674.0,44.2401,44.2484,44.1819,44.2152,37674.0
2015-10-13 14:00:00,53.2,53.22,53.15,53.22,26095.0,44.2069,44.2235,44.1653,44.2235,26095.0
2015-10-13 14:10:00,53.22,53.25,53.2,53.21,15440.0,44.2235,44.2484,44.2069,44.2152,15440.0
2015-10-13 14:20:00,53.2,53.22,53.16,53.22,27443.0,44.2069,44.2235,44.1736,44.2235,27443.0
2015-10-13 14:30:00,53.21,53.21,53.19,53.2,9577.0,44.2152,44.2152,44.1986,44.2069,9577.0
2015-10-13 14:40:00,53.19,53.27,53.19,53.26,28654.0,44.1986,44.265,44.1986,44.2567,28654.0
2015-10-13 14:50:00,53.27,53.27,53.22,53.25,22099.0,44.265,44.265,44.2235,44.2484,22099.0
2015-10-13 15:00:00,53.24,53.25,53.17,53.2,24847.0,44.2401,44.2484,44.1819,44.2069,24847.0
2015-10-13 15:10:00,53.2,53.23,53.11,53.12,20074.0,44.2069,44.2318,44.1321,44.1404,20074.0
2015-10-13 15:20:00,53.13,53.13,53.03,53.04,38326.0,44.1487,44.1487,44.0656,44.0739,38326.0
2015-10-13 15:30:00,53.04,53.1,53.01,53.02,34636.0,44.0739,44.1238,44.049,44.0573,34636.0
2015-10-13 15:40:00,53.02,53.04,52.98,53.04,35825.0,44.0573,44.0739,44.0241,44.0739,35825.0
2015-10-13 15:50:00,53.03,53.07,53.02,53.06,63827.0,44.0656,44.0988,44.0573,44.0905,63827.0
2015-10-14 09:30:00,52.97,52.97,52.8,52.91,25639.0,44.0157,44.0157,43.8745,43.9659,25639.0
2015-10-14 09:40:00,52.91,53.0,52.89,52.97,14935.0,43.9659,44.0407,43.9493,44.0157,14935.0
2015-10-14 09:50:00,52.96,53.03,52.95,53.01,8122.0,44.0074,44.0656,43.9991,44.049,8122.0
2015-10-14 10:00:00,53.01,53.02,52.96,52.97,13568.0,44.049,44.0573,44.0074,44.0157,13568.0
2015-10-14 10:10:00,52.96,52.98,52.93,52.97,13018.0,44.0074,44.0241,43.9825,44.0157,13018.0
2015-10-14 10:20:00,52.97,52.99,52.91,52.91,23864.0,44.0157,44.0324,43.9659,43.9659,23864.0
2015-10-14 10:30:00,52.9,52.94,52.85,52.86,34176.0,43.9576,43.9908,43.916,43.9243,34176.0
2015-10-14 10:40:00,52.86,52.91,52.84,52.85,35963.0,43.9243,43.9659,43.9077,43.916,35963.0
2015-10-14 10:50:00,52.85,52.86,52.81,52.81,29264.0,43.916,43.9243,43.8828,43.8828,29264.0
2015-10-14 11:00:00,52.81,52.81,52.67,52.69,41982.0,43.8828,43.8828,43.7665,43.7831,41982.0
2015-10-14 11:10:00,52.69,52.69,52.62,52.65,32486.0,43.7831,43.7831,43.7249,43.7498,32486.0
2015-10-14 11:20:00,52.64,52.75,52.64,52.73,16882.0,43.7415,43.8329,43.7415,43.8163,16882.0
2015-10-14 11:30:00,52.72,52.78,52.7,52.76,23615.0,43.808,43.8579,43.7914,43.8412,23615.0
2015-10-14 11:40:00,52.77,52.77,52.74,52.76,16111.0,43.8496,43.8496,43.8246,43.8412,16111.0
2015-10-14 11:50:00,52.76,52.79,52.73,52.78,20283.0,43.8412,43.8662,43.8163,43.8579,20283.0
2015-10-14 12:00:00,52.77,52.77,52.68,52.69,10281.0,43.8496,43.8496,43.7748,43.7831,10281.0
2015-10-14 12:10:00,52.69,52.71,52.66,52.71,17906.0,43.7831,43.7997,43.7581,43.7997,17906.0
2015-10-14 12:20:00,52.71,52.79,52.69,52.77,42406.0,43.7997,43.8662,43.7831,43.8496,42406.0
2015-10-14 12:30:00,52.77,52.83,52.76,52.76,27936.0,43.8496,43.8994,43.8412,43.8412,27936.0
2015-10-14 12:40:00,52.76,52.8,52.75,52.8,20414.0,43.8412,43.8745,43.8329,43.8745,20414.0
2015-10-14 12:50:00,52.8,52.82,52.79,52.79,20098.0,43.8745,43.8911,43.8662,43.8662,20098.0
2015-10-14 13:00:00,52.79,52.79,52.72,52.76,39232.0,43.8662,43.8662,43.808,43.8412,39232.0
2015-10-14 13:10:00,52.75,52.81,52.72,52.73,29010.0,43.8329,43.8828,43.808,43.8163,29010.0
2015-10-14 13:20:00,52.74,52.75,52.66,52.68,8804.0,43.8246,43.8329,43.7581,43.7748,8804.0
2015-10-14 13:30:00,52.67,52.72,52.64,52.7,14664.0,43.7665,43.808,43.7415,43.7914,14664.0
2015-10-14 13:40:00,52.7,52.76,52.69,52.74,13646.0,43.7914,43.8412,43.7831,43.8246,13646.0
2015-10-14 13:50:00,52.74,52.74,52.68,52.69,13471.0,43.8246,43.8246,43.7748,43.7831,13471.0
2015-10-14 14:00:00,52.68,52.75,52.65,52.66,51021.0,43.7748,43.8329,43.7498,43.7581,51021.0
2015-10-14 14:10:00,52.65,52.67,52.58,52.59,20398.0,43.7498,43.7665,43.6917,43.7,20398.0
2015-10-14 14:20:00,52.59,52.63,52.55,52.56,16860.0,43.7,43.7332,43.6667,43.6751,16860.0
2015-10-14 14:30:00,52.55,52.6,52.54,52.6,38005.0,43.6667,43.7083,43.6584,43.7083,38005.0
2015-10-14 14:40:00,52.59,52.6,52.55,52.56,68725.0,43.7,43.7083,43.6667,43.6751,68725.0
2015-10-14 14:50:00,52.55,52.55,52.47,52.48,33400.0,43.6667,43.6667,43.6003,43.6086,33400.0
2015-10-14 15:00:00,52.49,52.53,52.49,52.53,17997.0,43.6169,43.6501,43.6169,43.6501,17997.0
2015-10-14 15:10:00,52.53,52.57,52.49,52.49,24355.0,43.6501,43.6834,43.6169,43.6169,24355.0
2015-10-14 15:20:00,52.49,52.55,52.48,52.54,18780.0,43.6169,43.6667,43.6086,43.6584,18780.0
2015-10-14 15:30:00,52.54,52.6,52.51,52.53,30016.0,43.6584,43.7083,43.6335,43.6501,30016.0
2015-10-14 15:40:00,52.52,52.56,52.46,52.48,52539.0,43.6418,43.6751,43.592,43.6086,52539.0
2015-10-14 15:50:00,52.49,52.49,52.43,52.47,132803.0,43.6169,43.6169,43.567,43.6003,132803.0
2015-10-15 09:30:00,52.55,52.64,52.4,52.51,41202.0,43.6667,43.7415,43.5421,43.6335,41202.0
2015-10-15 09:40:00,52.54,52.6,52.5,52.54,17146.0,43.6584,43.7083,43.6252,43.6584,17146.0
2015-10-15 09:50:00,52.55,52.56,52.45,52.5,16100.0,43.6667,43.6751,43.5836,43.6252,16100.0
2015-10-15 10:00:00,52.51,52.59,52.48,52.56,23090.0,43.6335,43.7,43.6086,43.6751,23090.0
2015-10-15 10:10:00,52.56,52.63,52.54,52.58,22127.0,43.6751,43.7332,43.6584,43.6917,22127.0
2015-10-15 10:20:00,52.59,52.59,52.53,52.54,17763.0,43.7,43.7,43.6501,43.6584,17763.0
2015-10-15 10:30:00,52.54,52.61,52.53,52.6,17991.0,43.6584,43.7166,43.6501,43.7083,17991.0
2015-10-15 10:40:00,52.61,52.68,52.61,52.68,26848.0,43.7166,43.7748,43.7166,43.7748,26848.0
2015-10-15 10:50:00,52.69,52.7,52.63,52.65,25106.0,43.7831,43.7914,43.7332,43.7498,25106.0
2015-10-15 11:00:00,52.65,52.67,52.61,52.61,20467.0,43.7498,43.7665,43.7166,43.7166,20467.0
2015-10-15 11:10:00,52.62,52.63,52.5,52.5,35147.0,43.7249,43.7332,43.6252,43.6252,35147.0
2015-10-15 11:20:00,52.51,52.52,52.46,52.47,45715.0,43.6335,43.6418,43.592,43.6003,45715.0
2015-10-15 11:30:00,52.47,52.47,52.41,52.42,22225.0,43.6003,43.6003,43.5504,43.5587,22225.0
2015-10-15 11:40:00,52.42,52.43,52.39,52.41,33697.0,43.5587,43.567,43.5338,43.5504,33697.0
2015-10-15 11:50:00,52.41,52.41,52.31,52.33,32076.0,43.5504,43.5504,43.4673,43.4839,32076.0
2015-10-15 12:00:00,52.33,52.38,52.31,52.34,91427.0,43.4839,43.5255,43.4673,43.4922,91427.0
2015-10-15 12:10:00,52.34,52.35,52.23,52.24,34934.0,43.4922,43.5006,43.4008,43.4091,34934.0
2015-10-15 12:20:00,52.24,52.29,52.24,52.25,17362.0,43.4091,43.4507,43.4091,43.4175,17362.0
2015-10-15 12:30:00,52.25,52.28,52.23,52.28,22349.0,43.4175,43.4424,43.4008,43.4424,22349.0
2015-10-15 12:40:00,52.27,52.31,52.25,52.31,16954.0,43.4341,43.4673,43.4175,43.4673,16954.0
2015-10-15 12:50:00,52.3,52.34,52.29,52.32,16899.0,43.459,43.4922,43.4507,43.4756,16899.0
2015-10-15 13:00:00,52.31,52.43,52.31,52.4,22798.0,43.4673,43.567,43.4673,43.5421,22798.0
2015-10-15 13:10:00,52.4,52.45,52.4,52.42,17159.0,43.5421,43.5836,43.5421,43.5587,17159.0
2015-10-15 13:20:00,52.41,52.46,52.4,52.42,13840.0,43.5504,43.592,43.5421,43.5587,13840.0
2015-10-15 13:30:00,52.43,52.43,52.4,52.42,23052.0,43.567,43.567,43.5421,43.5587,23052.0
2015-10-15 13:40:00,52.41,52.45,52.41,52.44,19222.0,43.5504,43.5836,43.5504,43.5753,19222.0
2015-10-15 13:50:00,52.45,52.49,52.44,52.47,30685.0,43.5836,43.6169,43.5753,43.6003,30685.0
2015-10-15 14:00:00,52.48,52.52,52.47,52.51,33629.0,43.6086,43.6418,43.6003,43.6335,33629.0
2015-10-15 14:10:00,52.51,52.62,52.5,52.57,44424.0,43.6335,43.7249,43.6252,43.6834,44424.0
2015-10-15 14:20:00,52.57,52.6,52.54,52.54,23860.0,43.6834,43.7083,43.6584,43.6584,23860.0
2015-10-15 14:30:00,52.54,52.61,52.53,52.61,35164.0,43.6584,43.7166,43.6501,43.7166,35164.0
2015-10-15 14:40:00,52.62,52.65,52.59,52.62,44396.0,43.7249,43.7498,43.7,43.7249,44396.0
2015-10-15 14:50:00,52.61,52.61,52.55,52.59,50264.0,43.7166,43.7166,43.6667,43.7,50264.0
2015-10-15 15:00:00,52.59,52.62,52.56,52.56,47549.0,43.7,43.7249,43.6751,43.6751,47549.0
2015-10-15 15:10:00,52.56,52.6,52.54,52.58,34842.0,43.6751,43.7083,43.6584,43.6917,34842.0
2015-10-15 15:20:00,52.59,52.64,52.58,52.59,43525.0,43.7,43.7415,43.6917,43.7,43525.0
2015-10-15 15:30:00,52.59,52.59,52.51,52.55,38629.0,43.7,43.7,43.6335,43.6667,38629.0
2015-10-15 15:40:00,52.55,52.59,52.54,52.56,63343.0,43.6667,43.7,43.6584,43.6751,63343.0
2015-10-15 15:50:00,52.57,52.62,52.49,52.5,310645.0,43.6834,43.7249,43.6169,43.6252,310645.0
2015-10-16 09:30:00,52.66,52.94,52.5,52.93,250914.0,43.7581,43.9908,43.6252,43.9825,250914.0
2015-10-16 09:40:00,52.93,53.0,52.9,52.97,52310.0,43.9825,44.0407,43.9576,44.0157,52310.0
2015-10-16 09:50:00,52.98,53.09,52.97,53.06,55763.0,44.0241,44.1155,44.0157,44.0905,55763.0
2015-10-16 10:00:00,53.05,53.1,53.0,53.02,20957.0,44.0822,44.1238,44.0407,44.0573,20957.0
2015-10-16 10:10:00,53.03,53.03,52.81,52.81,59587.0,44.0656,44.0656,43.8828,43.8828,59587.0
2015-10-16 10:20:00,52.82,52.82,52.64,52.68,93730.0,43.8911,43.8911,43.7415,43.7748,93730.0
2015-10-16 10:30:00,52.68,52.75,52.64,52.75,35253.0,43.7748,43.8329,43.7415,43.8329,35253.0
2015-10-16 10:40:00,52.74,52.75,52.67,52.68,24058.0,43.8246,43.8329,43.7665,43.7748,24058.0
2015-10-16 10:50:00,52.67,52.69,52.54,52.55,47380.0,43.7665,43.7831,43.6584,43.6667,47380.0
2015-10-16 11:00:00,52.55,52.56,52.48,52.51,61210.0,43.6667,43.6751,43.6086,43.6335,61210.0
2015-10-16 11:10:00,52.51,52.6,52.5,52.6,41662.0,43.6335,43.7083,43.6252,43.7083,41662.0
2015-10-16 11:20:00,52.6,52.68,52.59,52.63,40334.0,43.7083,43.7748,43.7,43.7332,40334.0
2015-10-16 11:30:00,52.63,52.65,52.58,52.61,39588.0,43.7332,43.7498,43.6917,43.7166,39588.0
2015-10-16 11:40:00,52.62,52.62,52.53,52.54,215819.0,43.7249,43.7249,43.6501,43.6584,215819.0
2015-10-16 11:50:00,52.55,52.57,52.53,52.54,42854.0,43.6667,43.6834,43.6501,43.6584,42854.0
2015-10-16 12:00:00,52.54,52.55,52.48,52.5,40568.0,43.6584,43.6667,43.6086,43.6252,40568.0
2015-10-16 12:10:00,52.49,52.51,52.38,52.38,60271.0,43.6169,43.6335,43.5255,43.5255,60271.0
2015-10-16 12:20:00,52.39,52.4,52.37,52.37,19303.0,43.5338,43.5421,43.5172,43.5172,19303.0
2015-10-16 12:30:00,52.37,52.37,52.29,52.34,67248.0,43.5172,43.5172,43.4507,43.4922,67248.0
2015-10-16 12:40:00,52.34,52.34,52.3,52.33,44232.0,43.4922,43.4922,43.459,43.4839,44232.0
2015-10-16 12:50:00,52.33,52.35,52.31,52.32,28499.0,43.4839,43.5006,43.4673,43.4756,28499.0
2015-10-16 13:00:00,52.33,52.38,52.32,52.36,18646.0,43.4839,43.5255,43.4756,43.5089,18646.0
2015-10-16 13:10:00,52.36,52.37,52.29,52.3,26340.0,43.5089,43.5172,43.4507,43.459,26340.0
2015-10-16 13:20:00,52.29,52.29,52.19,52.24,46641.0,43.4507,43.4507,43.3676,43.4091,46641.0
2015-10-16 13:30:00,52.25,52.37,52.25,52.34,25744.0,43.4175,43.5172,43.4175,43.4922,25744.0
2015-10-16 13:40:00,52.34,52.35,52.25,52.27,20981.0,43.4922,43.5006,43.4175,43.4341,20981.0
2015-10-16 13:50:00,52.27,52.3,52.25,52.26,14743.0,43.4341,43.459,43.4175,43.4258,14743.0
2015-10-16 14:00:00,52.26,52.26,52.21,52.22,21434.0,43.4258,43.4258,43.3842,43.3925,21434.0
2015-10-16 14:10:00,52.22,52.32,52.21,52.29,25719.0,43.3925,43.4756,43.3842,43.4507,25719.0
2015-10-16 14:20:00,52.29,52.31,52.27,52.27,23495.0,43.4507,43.4673,43.4341,43.4341,23495.0
2015-10-16 14:30:00,52.27,52.29,52.22,52.26,35292.0,43.4341,43.4507,43.3925,43.4258,35292.0
2015-10-16 14:40:00,52.25,52.36,52.25,52.35,21642.0,43.4175,43.5089,43.4175,43.5006,21642.0
2015-10-16 14:50:00,52.36,52.4,52.34,52.34,21268.0,43.5089,43.5421,43.4922,43.4922,21268.0
2015-10-16 15:00:00,52.33,52.37,52.33,52.34,25948.0,43.4839,43.5172,43.4839,43.4922,25948.0
2015-10-16 15:10:00,52.35,52.37,52.32,52.37,31841.0,43.5006,43.5172,43.4756,43.5172,31841.0
2015-10-16 15:20:00,52.37,52.4,52.34,52.34,43984.0,43.5172,43.5421,43.4922,43.4922,43984.0
2015-10-16 15:30:00,52.35,52.44,52.34,52.42,43187.0,43.5006,43.5753,43.4922,43.5587,43187.0
2015-10-16 15:40:00,52.42,52.51,52.41,52.5,65152.0,43.5587,43.6335,43.5504,43.6252,65152.0
2015-10-16 15:50:00,52.5,52.53,52.44,52.45,241403.0,43.6252,43.6501,43.5753,43.5836,241403.0
2015-10-19 09:30:00,52.37,52.43,52.12,52.27,75475.0,43.5172,43.567,43.3094,43.4341,75475.0
2015-10-19 09:40:00,52.3,52.4,52.14,52.14,16256.0,43.459,43.5421,43.3261,43.3261,16256.0
2015-10-19 09:50:00,52.14,52.28,52.14,52.22,27517.0,43.3261,43.4424,43.3261,43.3925,27517.0
2015-10-19 10:00:00,52.23,52.26,52.04,52.11,29932.0,43.4008,43.4258,43.243,43.3011,29932.0
2015-10-19 10:10:00,52.11,52.25,52.11,52.22,25426.0,43.3011,43.4175,43.3011,43.3925,25426.0
2015-10-19 10:20:00,52.22,52.25,52.19,52.24,33491.0,43.3925,43.4175,43.3676,43.4091,33491.0
2015-10-19 10:30:00,52.24,52.25,52.18,52.24,42207.0,43.4091,43.4175,43.3593,43.4091,42207.0
2015-10-19 10:40:00,52.25,52.27,52.21,52.23,41971.0,43.4175,43.4341,43.3842,43.4008,41971.0
2015-10-19 10:50:00,52.23,52.32,52.22,52.32,36742.0,43.4008,43.4756,43.3925,43.4756,36742.0
2015-10-19 11:00:00,52.33,52.39,52.31,52.39,14648.0,43.4839,43.5338,43.4673,43.5338,14648.0
2015-10-19 11:10:00,52.39,52.44,52.39,52.43,16129.0,43.5338,43.5753,43.5338,43.567,16129.0
2015-10-19 11:20:00,52.44,52.47,52.44,52.45,31855.0,43.5753,43.6003,43.5753,43.5836,31855.0
2015-10-19 11:30:00,52.45,52.53,52.44,52.47,47479.0,43.5836,43.6501,43.5753,43.6003,47479.0
2015-10-19 11:40:00,52.48,52.5,52.47,52.49,33646.0,43.6086,43.6252,43.6003,43.6169,33646.0
2015-10-19 11:50:00,52.5,52.51,52.46,52.46,39536.0,43.6252,43.6335,43.592,43.592,39536.0
2015-10-19 12:00:00,52.46,52.46,52.39,52.42,13745.0,43.592,43.592,43.5338,43.5587,13745.0
2015-10-19 12:10:00,52.42,52.43,52.36,52.37,27402.0,43.5587,43.567,43.5089,43.5172,27402.0
2015-10-19 12:20:00,52.37,52.39,52.33,52.38,15180.0,43.5172,43.5338,43.4839,43.5255,15180.0
2015-10-19 12:30:00,52.39,52.39,52.32,52.39,28368.0,43.5338,43.5338,43.4756,43.5338,28368.0
2015-10-19 12:40:00,52.39,52.43,52.35,52.35,42209.0,43.5338,43.567,43.5006,43.5006,42209.0
2015-10-19 12:50:00,52.35,52.38,52.32,52.32,29148.0,43.5006,43.5255,43.4756,43.4756,29148.0
2015-10-19 13:00:00,52.32,52.38,52.32,52.38,19416.0,43.4756,43.5255,43.4756,43.5255,19416.0
2015-10-19 13:10:00,52.37,52.39,52.37,52.37,45713.0,43.5172,43.5338,43.5172,43.5172,45713.0
2015-10-19 13:20:00,52.38,52.4,52.37,52.37,30060.0,43.5255,43.5421,43.5172,43.5172,30060.0
2015-10-19 13:30:00,52.37,52.42,52.36,52.41,35653.0,43.5172,43.5587,43.5089,43.5504,35653.0
2015-10-19 13:40:00,52.41,52.43,52.41,52.42,14893.0,43.5504,43.567,43.5504,43.5587,14893.0
2015-10-19 13:50:00,52.41,52.43,52.4,52.42,18877.0,43.5504,43.567,43.5421,43.5587,18877.0
2015-10-19 14:00:00,52.43,52.46,52.4,52.43,25454.0,43.567,43.592,43.5421,43.567,25454.0
2015-10-19 14:10:00,52.44,52.48,52.41,52.45,28568.0,43.5753,43.6086,43.5504,43.5836,28568.0
2015-10-19 14:20:00,52.45,52.48,52.41,52.47,19989.0,43.5836,43.6086,43.5504,43.6003,19989.0
2015-10-19 14:30:00,52.46,52.54,52.46,52.51,58752.0,43.592,43.6584,43.592,43.6335,58752.0
2015-10-19 14:40:00,52.51,52.55,52.48,52.5,44419.0,43.6335,43.6667,43.6086,43.6252,44419.0
2015-10-19 14:50:00,52.5,52.57,52.5,52.51,24279.0,43.6252,43.6834,43.6252,43.6335,24279.0
2015-10-19 15:00:00,52.52,52.58,52.51,52.55,33923.0,43.6418,43.6917,43.6335,43.6667,33923.0
2015-10-19 15:10:00,52.56,52.58,52.54,52.58,34618.0,43.6751,43.6917,43.6584,43.6917,34618.0
2015-10-19 15:20:00,52.58,52.61,52.57,52.57,47185.0,43.6917,43.7166,43.6834,43.6834,47185.0
2015-10-19 15:30:00,52.56,52.6,52.54,52.59,32541.0,43.6751,43.7083,43.6584,43.7,32541.0
2015-10-19 15:40:00,52.58,52.58,52.54,52.54,63401.0,43.6917,43.6917,43.6584,43.6584,63401.0
2015-10-19 15:50:00,52.55,52.65,52.5,52.51,371718.0,43.6667,43.7498,43.6252,43.6335,371718.0
2015-10-20 09:30:00,52.45,52.72,52.38,52.67,44258.0,43.5836,43.808,43.5255,43.7665,44258.0
2015-10-20 09:40:00,52.69,52.79,52.69,52.78,27440.0,43.7831,43.8662,43.7831,43.8579,27440.0
2015-10-20 09:50:00,52.78,52.87,52.75,52.8,35069.0,43.8579,43.9326,43.8329,43.8745,35069.0
2015-10-20 10:00:00,52.81,52.81,52.73,52.77,18975.0,43.8828,43.8828,43.8163,43.8496,18975.0
2015-10-20 10:10:00,52.76,52.83,52.74,52.78,29837.0,43.8412,43.8994,43.8246,43.8579,29837.0
2015-10-20 10:20:00,52.79,52.81,52.7,52.72,82834.0,43.8662,43.8828,43.7914,43.808,82834.0
2015-10-20 10:30:00,52.73,52.77,52.71,52.75,51329.0,43.8163,43.8496,43.7997,43.8329,51329.0
2015-10-20 10:40:00,52.76,52.78,52.73,52.76,345884.0,43.8412,43.8579,43.8163,43.8412,345884.0
2015-10-20 10:50:00,52.77,52.77,52.72,52.74,16547.0,43.8496,43.8496,43.808,43.8246,16547.0
2015-10-20 11:00:00,52.74,52.75,52.7,52.7,25587.0,43.8246,43.8329,43.7914,43.7914,25587.0
2015-10-20 11:10:00,52.69,52.7,52.64,52.67,20061.0,43.7831,43.7914,43.7415,43.7665,20061.0
2015-10-20 11:20:00,52.68,52.72,52.66,52.72,20317.0,43.7748,43.808,43.7581,43.808,20317.0
2015-10-20 11:30:00,52.72,52.73,52.68,52.73,25006.0,43.808,43.8163,43.7748,43.8163,25006.0
2015-10-20 11:40:00,52.73,52.74,52.69,52.7,26755.0,43.8163,43.8246,43.7831,43.7914,26755.0
2015-10-20 11:50:00,52.71,52.73,52.66,52.7,52246.0,43.7997,43.8163,43.7581,43.7914,52246.0
2015-10-20 12:00:00,52.7,52.7,52.62,52.67,32243.0,43.7914,43.7914,43.7249,43.7665,32243.0
2015-10-20 12:10:00,52.68,52.73,52.68,52.7,10584.0,43.7748,43.8163,43.7748,43.7914,10584.0
2015-10-20 12:20:00,52.7,52.7,52.65,52.69,12529.0,43.7914,43.7914,43.7498,43.7831,12529.0
2015-10-20 12:30:00,52.69,52.72,52.66,52.67,17268.0,43.7831,43.808,43.7581,43.7665,17268.0
2015-10-20 12:40:00,52.69,52.72,52.68,52.71,10432.0,43.7831,43.808,43.7748,43.7997,10432.0
2015-10-20 12:50:00,52.71,52.71,52.67,52.71,9286.0,43.7997,43.7997,43.7665,43.7997,9286.0
2015-10-20 13:00:00,52.71,52.72,52.69,52.7,10579.0,43.7997,43.808,43.7831,43.7914,10579.0
2015-10-20 13:10:00,52.7,52.71,52.68,52.68,10148.0,43.7914,43.7997,43.7748,43.7748,10148.0
2015-10-20 13:20:00,52.68,52.68,52.62,52.62,23381.0,43.7748,43.7748,43.7249,43.7249,23381.0
2015-10-20 13:30:00,52.62,52.64,52.58,52.59,16845.0,43.7249,43.7415,43.6917,43.7,16845.0
2015-10-20 13:40:00,52.58,52.6,52.57,52.58,13411.0,43.6917,43.7083,43.6834,43.6917,13411.0
2015-10-20 13:50:00,52.58,52.58,52.53,52.56,27850.0,43.6917,43.6917,43.6501,43.6751,27850.0
2015-10-20 14:00:00,52.57,52.62,52.56,52.6,25337.0,43.6834,43.7249,43.6751,43.7083,25337.0
2015-10-20 14:10:00,52.6,52.62,52.57,52.59,13936.0,43.7083,43.7249,43.6834,43.7,13936.0
2015-10-20 14:20:00,52.58,52.62,52.56,52.61,20182.0,43.6917,43.7249,43.6751,43.7166,20182.0
2015-10-20 14:30:00,52.62,52.62,52.58,52.6,14649.0,43.7249,43.7249,43.6917,43.7083,14649.0
2015-10-20 14:40:00,52.6,52.61,52.58,52.6,25721.0,43.7083,43.7166,43.6917,43.7083,25721.0
2015-10-20 14:50:00,52.6,52.61,52.59,52.6,16640.0,43.7083,43.7166,43.7,43.7083,16640.0
2015-10-20 15:00:00,52.61,52.63,52.6,52.6,21122.0,43.7166,43.7332,43.7083,43.7083,21122.0
2015-10-20 15:10:00,52.6,52.65,52.59,52.6,31008.0,43.7083,43.7498,43.7,43.7083,31008.0
2015-10-20 15:20:00,52.61,52.75,52.6,52.64,77111.0,43.7166,43.8329,43.7083,43.7415,77111.0
2015-10-20 15:30:00,52.65,52.65,52.59,52.62,38829.0,43.7498,43.7498,43.7,43.7249,38829.0
2015-10-20 15:40:00,52.63,52.65,52.6,52.61,58104.0,43.7332,43.7498,43.7083,43.7166,58104.0
2015-10-20 15:50:00,52.61,52.71,52.61,52.7,157506.0,43.7166,43.7997,43.7166,43.7914,157506.0
2015-10-21 09:30:00,53.28,53.6,53.28,53.44,160511.0,44.2733,44.5392,44.2733,44.4063,160511.0
2015-10-21 09:40:00,53.43,53.76,53.41,53.69,139904.0,44.398,44.6722,44.3814,44.614,139904.0
2015-10-21 09:50:00,53.69,53.73,53.63,53.73,83477.0,44.614,44.6473,44.5642,44.6473,83477.0
2015-10-21 10:00:00,53.73,53.78,53.69,53.72,69545.0,44.6473,44.6888,44.614,44.639,69545.0
2015-10-21 10:10:00,53.72,53.75,53.59,53.61,100347.0,44.639,44.6639,44.5309,44.5476,100347.0
2015-10-21 10:20:00,53.61,53.66,53.59,53.61,101697.0,44.5476,44.5891,44.5309,44.5476,101697.0
2015-10-21 10:30:00,53.61,53.64,53.55,53.59,80854.0,44.5476,44.5725,44.4977,44.5309,80854.0
2015-10-21 10:40:00,53.58,53.64,53.57,53.62,52565.0,44.5226,44.5725,44.5143,44.5559,52565.0
2015-10-21 10:50:00,53.61,53.66,53.61,53.64,47722.0,44.5476,44.5891,44.5476,44.5725,47722.0
2015-10-21 11:00:00,53.65,53.65,53.58,53.63,64850.0,44.5808,44.5808,44.5226,44.5642,64850.0
2015-10-21 11:10:00,53.64,53.65,53.59,53.62,86082.0,44.5725,44.5808,44.5309,44.5559,86082.0
2015-10-21 11:20:00,53.62,53.63,53.58,53.59,42932.0,44.5559,44.5642,44.5226,44.5309,42932.0
2015-10-21 11:30:00,53.59,53.65,53.59,53.64,36635.0,44.5309,44.5808,44.5309,44.5725,36635.0
2015-10-21 11:40:00,53.64,53.73,53.6,53.7,481459.0,44.5725,44.6473,44.5392,44.6223,481459.0
2015-10-21 11:50:00,53.7,53.72,53.67,53.72,55271.0,44.6223,44.639,44.5974,44.639,55271.0
2015-10-21 12:00:00,53.71,53.73,53.67,53.71,27047.0,44.6307,44.6473,44.5974,44.6307,27047.0
2015-10-21 12:10:00,53.71,53.72,53.66,53.67,47566.0,44.6307,44.639,44.5891,44.5974,47566.0
2015-10-21 12:20:00,53.67,53.71,53.66,53.71,23019.0,44.5974,44.6307,44.5891,44.6307,23019.0
2015-10-21 12:30:00,53.71,53.72,53.68,53.7,30312.0,44.6307,44.639,44.6057,44.6223,30312.0
2015-10-21 12:40:00,53.69,53.72,53.68,53.7,40936.0,44.614,44.639,44.6057,44.6223,40936.0
2015-10-21 12:50:00,53.71,53.76,53.7,53.74,105970.0,44.6307,44.6722,44.6223,44.6556,105970.0
2015-10-21 13:00:00,53.73,53.75,53.65,53.67,134898.0,44.6473,44.6639,44.5808,44.5974,134898.0
2015-10-21 13:10:00,53.66,53.66,53.48,53.49,101196.0,44.5891,44.5891,44.4395,44.4478,101196.0
2015-10-21 13:20:00,53.48,53.51,53.42,53.43,31721.0,44.4395,44.4645,44.3897,44.398,31721.0
2015-10-21 13:30:00,53.43,53.5,53.41,53.42,34741.0,44.398,44.4562,44.3814,44.3897,34741.0
2015-10-21 13:40:00,53.42,53.5,53.42,53.47,28027.0,44.3897,44.4562,44.3897,44.4312,28027.0
2015-10-21 13:50:00,53.47,53.54,53.4,53.41,19328.0,44.4312,44.4894,44.3731,44.3814,19328.0
2015-10-21 14:00:00,53.4,53.47,53.38,53.43,40997.0,44.3731,44.4312,44.3564,44.398,40997.0
2015-10-21 14:10:00,53.43,53.46,53.37,53.46,22018.0,44.398,44.4229,44.3481,44.4229,22018.0
2015-10-21 14:20:00,53.45,53.52,53.4,53.45,41902.0,44.4146,44.4728,44.3731,44.4146,41902.0
2015-10-21 14:30:00,53.46,53.56,53.44,53.53,107172.0,44.4229,44.506,44.4063,44.4811,107172.0
2015-10-21 14:40:00,53.53,53.59,53.52,53.55,30682.0,44.4811,44.5309,44.4728,44.4977,30682.0
2015-10-21 14:50:00,53.56,53.57,53.51,53.54,31468.0,44.506,44.5143,44.4645,44.4894,31468.0
2015-10-21 15:00:00,53.54,53.56,53.46,53.5,47338.0,44.4894,44.506,44.4229,44.4562,47338.0
2015-10-21 15:10:00,53.5,53.5,53.4,53.4,55735.0,44.4562,44.4562,44.3731,44.3731,55735.0
2015-10-21 15:20:00,53.39,53.44,53.38,53.42,40490.0,44.3647,44.4063,44.3564,44.3897,40490.0
2015-10-21 15:30:00,53.42,53.48,53.39,53.47,90191.0,44.3897,44.4395,44.3647,44.4312,90191.0
2015-10-21 15:40:00,53.47,53.48,53.43,53.48,84864.0,44.4312,44.4395,44.398,44.4395,84864.0
2015-10-21 15:50:00,53.48,53.48,53.42,53.45,165185.0,44.4395,44.4395,44.3897,44.4146,165185.0
2015-10-22 09:30:00,53.86,53.97,53.63,53.7,92359.0,44.7553,44.8467,44.5642,44.6223,92359.0
2015-10-22 09:40:00,53.7,53.72,53.52,53.6,79729.0,44.6223,44.639,44.4728,44.5392,79729.0
2015-10-22 09:50:00,53.61,53.7,53.52,53.67,63986.0,44.5476,44.6223,44.4728,44.5974,63986.0
2015-10-22 10:00:00,53.7,53.7,53.6,53.65,48152.0,44.6223,44.6223,44.5392,44.5808,48152.0
2015-10-22 10:10:00,53.65,53.76,53.63,53.72,54052.0,44.5808,44.6722,44.5642,44.639,54052.0
2015-10-22 10:20:00,53.71,53.71,53.62,53.7,29115.0,44.6307,44.6307,44.5559,44.6223,29115.0
2015-10-22 10:30:00,53.69,53.7,53.61,53.66,45653.0,44.614,44.6223,44.5476,44.5891,45653.0
2015-10-22 10:40:00,53.66,53.74,53.64,53.73,37529.0,44.5891,44.6556,44.5725,44.6473,37529.0
2015-10-22 10:50:00,53.72,53.75,53.64,53.64,100989.0,44.639,44.6639,44.5725,44.5725,100989.0
2015-10-22 11:00:00,53.64,53.73,53.64,53.72,117577.0,44.5725,44.6473,44.5725,44.639,117577.0
2015-10-22 11:10:00,53.73,53.73,53.68,53.69,28955.0,44.6473,44.6473,44.6057,44.614,28955.0
2015-10-22 11:20:00,53.7,53.7,53.61,53.61,35269.0,44.6223,44.6223,44.5476,44.5476,35269.0
2015-10-22 11:30:00,53.62,53.69,53.61,53.69,46496.0,44.5559,44.614,44.5476,44.614,46496.0
2015-10-22 11:40:00,53.69,53.71,53.68,53.68,35185.0,44.614,44.6307,44.6057,44.6057,35185.0
2015-10-22 11:50:00,53.67,53.73,53.67,53.69,53002.0,44.5974,44.6473,44.5974,44.614,53002.0
2015-10-22 12:00:00,53.69,53.73,53.68,53.72,26679.0,44.614,44.6473,44.6057,44.639,26679.0
2015-10-22 12:10:00,53.72,53.73,53.67,53.71,29607.0,44.639,44.6473,44.5974,44.6307,29607.0
2015-10-22 12:20:00,53.71,53.75,53.69,53.7,73868.0,44.6307,44.6639,44.614,44.6223,73868.0
2015-10-22 12:30:00,53.7,53.72,53.68,53.69,33078.0,44.6223,44.639,44.6057,44.614,33078.0
2015-10-22 12:40:00,53.68,53.69,53.63,53.63,39807.0,44.6057,44.614,44.5642,44.5642,39807.0
2015-10-22 12:50:00,53.64,53.64,53.59,53.64,45601.0,44.5725,44.5725,44.5309,44.5725,45601.0
2015-10-22 13:00:00,53.65,53.73,53.64,53.66,34014.0,44.5808,44.6473,44.5725,44.5891,34014.0
2015-10-22 13:10:00,53.67,53.7,53.64,53.65,37060.0,44.5974,44.6223,44.5725,44.5808,37060.0
2015-10-22 13:20:00,53.64,53.67,53.62,53.63,27555.0,44.5725,44.5974,44.5559,44.5642,27555.0
2015-10-22 13:30:00,53.64,53.65,53.62,53.65,26510.0,44.5725,44.5808,44.5559,44.5808,26510.0
2015-10-22 13:40:00,53.65,53.67,53.59,53.62,33613.0,44.5808,44.5974,44.5309,44.5559,33613.0
2015-10-22 13:50:00,53.62,53.65,53.6,53.65,39985.0,44.5559,44.5808,44.5392,44.5808,39985.0
2015-10-22 14:00:00,53.64,53.67,53.63,53.64,44528.0,44.5725,44.5974,44.5642,44.5725,44528.0
2015-10-22 14:10:00,53.63,53.64,53.51,53.51,44592.0,44.5642,44.5725,44.4645,44.4645,44592.0
2015-10-22 14:20:00,53.51,53.56,53.45,53.49,47736.0,44.4645,44.506,44.4146,44.4478,47736.0
2015-10-22 14:30:00,53.49,53.63,53.49,53.59,36369.0,44.4478,44.5642,44.4478,44.5309,36369.0
2015-10-22 14:40:00,53.6,53.66,53.59,53.64,64696.0,44.5392,44.5891,44.5309,44.5725,64696.0
2015-10-22 14:50:00,53.65,53.66,53.61,53.65,53816.0,44.5808,44.5891,44.5476,44.5808,53816.0
2015-10-22 15:00:00,53.66,53.66,53.59,53.6,57733.0,44.5891,44.5891,44.5309,44.5392,57733.0
2015-10-22 15:10:00,53.61,53.66,53.59,53.6,46672.0,44.5476,44.5891,44.5309,44.5392,46672.0
2015-10-22 15:20:00,53.6,53.63,53.56,53.6,80904.0,44.5392,44.5642,44.506,44.5392,80904.0
2015-10-22 15:30:00,53.6,53.61,53.48,53.51,90615.0,44.5392,44.5476,44.4395,44.4645,90615.0
2015-10-22 15:40:00,53.5,53.61,53.49,53.5,122084.0,44.4562,44.5476,44.4478,44.4562,122084.0
2015-10-22 15:50:00,53.51,53.61,53.5,53.5,260835.0,44.4645,44.5476,44.4562,44.4562,260835.0
2015-10-23 09:30:00,53.6,53.81,53.03,53.2,184728.0,44.5392,44.7137,44.0656,44.2069,184728.0
2015-10-23 09:40:00,53.18,53.28,52.97,53.17,144827.0,44.1902,44.2733,44.0157,44.1819,144827.0
2015-10-23 09:50:00,53.16,53.38,53.16,53.34,108760.0,44.1736,44.3564,44.1736,44.3232,108760.0
2015-10-23 10:00:00,53.34,53.5,53.32,53.44,124687.0,44.3232,44.4562,44.3066,44.4063,124687.0
2015-10-23 10:10:00,53.44,53.54,53.32,53.35,66125.0,44.4063,44.4894,44.3066,44.3315,66125.0
2015-10-23 10:20:00,53.34,53.6,53.31,53.49,45590.0,44.3232,44.5392,44.2983,44.4478,45590.0
2015-10-23 10:30:00,53.49,53.51,53.31,53.36,32713.0,44.4478,44.4645,44.2983,44.3398,32713.0
2015-10-23 10:40:00,53.37,53.52,53.29,53.46,41217.0,44.3481,44.4728,44.2817,44.4229,41217.0
2015-10-23 10:50:00,53.46,53.46,53.27,53.3,37480.0,44.4229,44.4229,44.265,44.29,37480.0
2015-10-23 11:00:00,53.29,53.41,53.29,53.41,29617.0,44.2817,44.3814,44.2817,44.3814,29617.0
2015-10-23 11:10:00,53.4,53.41,53.29,53.34,31988.0,44.3731,44.3814,44.2817,44.3232,31988.0
2015-10-23 11:20:00,53.34,53.37,53.25,53.31,29364.0,44.3232,44.3481,44.2484,44.2983,29364.0
2015-10-23 11:30:00,53.31,53.35,53.27,53.3,42392.0,44.2983,44.3315,44.265,44.29,42392.0
2015-10-23 11:40:00,53.29,53.31,53.22,53.24,28939.0,44.2817,44.2983,44.2235,44.2401,28939.0
2015-10-23 11:50:00,53.24,53.29,53.16,53.16,24244.0,44.2401,44.2817,44.1736,44.1736,24244.0
2015-10-23 12:00:00,53.16,53.27,53.15,53.2,25849.0,44.1736,44.265,44.1653,44.2069,25849.0
2015-10-23 12:10:00,53.2,53.22,53.12,53.12,18415.0,44.2069,44.2235,44.1404,44.1404,18415.0
2015-10-23 12:20:00,53.13,53.13,53.06,53.11,42278.0,44.1487,44.1487,44.0905,44.1321,42278.0
2015-10-23 12:30:00,53.11,53.13,53.08,53.09,33473.0,44.1321,44.1487,44.1072,44.1155,33473.0
2015-10-23 12:40:00,53.09,53.12,53.08,53.1,27629.0,44.1155,44.1404,44.1072,44.1238,27629.0
2015-10-23 12:50:00,53.1,53.11,53.07,53.1,27493.0,44.1238,44.1321,44.0988,44.1238,27493.0
2015-10-23 13:00:00,53.09,53.09,52.99,53.04,48798.0,44.1155,44.1155,44.0324,44.0739,48798.0
2015-10-23 13:10:00,53.04,53.1,52.99,53.1,27276.0,44.0739,44.1238,44.0324,44.1238,27276.0
2015-10-23 13:20:00,53.09,53.12,53.07,53.1,39756.0,44.1155,44.1404,44.0988,44.1238,39756.0
2015-10-23 13:30:00,53.11,53.11,53.03,53.07,41847.0,44.1321,44.1321,44.0656,44.0988,41847.0
2015-10-23 13:40:00,53.08,53.11,53.05,53.09,19801.0,44.1072,44.1321,44.0822,44.1155,19801.0
2015-10-23 13:50:00,53.09,53.18,53.09,53.13,28000.0,44.1155,44.1902,44.1155,44.1487,28000.0
2015-10-23 14:00:00,53.14,53.14,53.08,53.09,35168.0,44.157,44.157,44.1072,44.1155,35168.0
2015-10-23 14:10:00,53.08,53.24,53.08,53.24,34583.0,44.1072,44.2401,44.1072,44.2401,34583.0
2015-10-23 14:20:00,53.24,53.26,53.19,53.2,60655.0,44.2401,44.2567,44.1986,44.2069,60655.0
2015-10-23 14:30:00,53.2,53.31,53.2,53.29,34281.0,44.2069,44.2983,44.2069,44.2817,34281.0
2015-10-23 14:40:00,53.28,53.29,53.22,53.26,41824.0,44.2733,44.2817,44.2235,44.2567,41824.0
2015-10-23 14:50:00,53.26,53.28,53.22,53.28,33487.0,44.2567,44.2733,44.2235,44.2733,33487.0
2015-10-23 15:00:00,53.28,53.34,53.22,53.22,49809.0,44.2733,44.3232,44.2235,44.2235,49809.0
2015-10-23 15:10:00,53.22,53.24,53.17,53.22,71786.0,44.2235,44.2401,44.1819,44.2235,71786.0
2015-10-23 15:20:00,53.23,53.23,53.18,53.19,110287.0,44.2318,44.2318,44.1902,44.1986,110287.0
2015-10-23 15:30:00,53.19,53.21,53.14,53.18,102443.0,44.1986,44.2152,44.157,44.1902,102443.0
2015-10-23 15:40:00,53.19,53.3,53.18,53.24,167484.0,44.1986,44.29,44.1902,44.2401,167484.0
2015-10-23 15:50:00,53.25,53.25,53.18,53.2,400299.0,44.2484,44.2484,44.1902,44.2069,400299.0
2015-10-26 09:30:00,53.26,53.4,53.25,53.29,46610.0,44.2567,44.3731,44.2484,44.2817,46610.0
2015-10-26 09:40:00,53.29,53.4,53.2,53.26,31765.0,44.2817,44.3731,44.2069,44.2567,31765.0
2015-10-26 09:50:00,53.27,53.33,53.12,53.12,22856.0,44.265,44.3149,44.1404,44.1404,22856.0
2015-10-26 10:00:00,53.13,53.3,53.1,53.28,22938.0,44.1487,44.29,44.1238,44.2733,22938.0
2015-10-26 10:10:00,53.29,53.34,53.23,53.29,27823.0,44.2817,44.3232,44.2318,44.2817,27823.0
2015-10-26 10:20:00,53.3,53.34,53.28,53.3,62697.0,44.29,44.3232,44.2733,44.29,62697.0
2015-10-26 10:30:00,53.31,53.37,53.28,53.37,50976.0,44.2983,44.3481,44.2733,44.3481,50976.0
2015-10-26 10:40:00,53.37,53.39,53.3,53.35,31555.0,44.3481,44.3647,44.29,44.3315,31555.0
2015-10-26 10:50:00,53.35,53.42,53.33,53.41,35578.0,44.3315,44.3897,44.3149,44.3814,35578.0
2015-10-26 11:00:00,53.41,53.44,53.37,53.4,33691.0,44.3814,44.4063,44.3481,44.3731,33691.0
2015-10-26 11:10:00,53.41,53.45,53.39,53.41,28825.0,44.3814,44.4146,44.3647,44.3814,28825.0
2015-10-26 11:20:00,53.4,53.43,53.32,53.36,37045.0,44.3731,44.398,44.3066,44.3398,37045.0
2015-10-26 11:30:00,53.37,53.43,53.36,53.38,28662.0,44.3481,44.398,44.3398,44.3564,28662.0
2015-10-26 11:40:00,53.38,53.41,53.33,53.34,41753.0,44.3564,44.3814,44.3149,44.3232,41753.0
2015-10-26 11:50:00,53.34,53.41,53.33,53.41,35622.0,44.3232,44.3814,44.3149,44.3814,35622.0
2015-10-26 12:00:00,53.41,53.46,53.4,53.45,82036.0,44.3814,44.4229,44.3731,44.4146,82036.0
2015-10-26 12:10:00,53.46,53.48,53.44,53.46,23408.0,44.4229,44.4395,44.4063,44.4229,23408.0
2015-10-26 12:20:00,53.46,53.63,53.45,53.63,36465.0,44.4229,44.5642,44.4146,44.5642,36465.0
2015-10-26 12:30:00,53.63,53.63,53.52,53.6,44282.0,44.5642,44.5642,44.4728,44.5392,44282.0
2015-10-26 12:40:00,53.6,53.63,53.48,53.5,57016.0,44.5392,44.5642,44.4395,44.4562,57016.0
2015-10-26 12:50:00,53.5,53.5,53.41,53.44,33648.0,44.4562,44.4562,44.3814,44.4063,33648.0
2015-10-26 13:00:00,53.44,53.44,53.36,53.37,31435.0,44.4063,44.4063,44.3398,44.3481,31435.0
2015-10-26 13:10:00,53.37,53.38,53.27,53.28,39662.0,44.3481,44.3564,44.265,44.2733,39662.0
2015-10-26 13:20:00,53.28,53.28,53.23,53.27,32201.0,44.2733,44.2733,44.2318,44.265,32201.0
2015-10-26 13:30:00,53.27,53.33,53.26,53.31,33687.0,44.265,44.3149,44.2567,44.2983,33687.0
2015-10-26 13:40:00,53.31,53.37,53.29,53.3,30203.0,44.2983,44.3481,44.2817,44.29,30203.0
2015-10-26 13:50:00,53.3,53.3,53.21,53.22,37429.0,44.29,44.29,44.2152,44.2235,37429.0
2015-10-26 14:00:00,53.21,53.29,53.21,53.23,58887.0,44.2152,44.2817,44.2152,44.2318,58887.0
2015-10-26 14:10:00,53.23,53.3,53.12,53.12,87538.0,44.2318,44.29,44.1404,44.1404,87538.0
2015-10-26 14:20:00,53.12,53.19,53.1,53.16,40348.0,44.1404,44.1986,44.1238,44.1736,40348.0
2015-10-26 14:30:00,53.16,53.23,53.14,53.21,34024.0,44.1736,44.2318,44.157,44.2152,34024.0
2015-10-26 14:40:00,53.2,53.22,53.13,53.16,52124.0,44.2069,44.2235,44.1487,44.1736,52124.0
2015-10-26 14:50:00,53.15,53.24,53.15,53.21,29801.0,44.1653,44.2401,44.1653,44.2152,29801.0
2015-10-26 15:00:00,53.2,53.2,53.14,53.15,58892.0,44.2069,44.2069,44.157,44.1653,58892.0
2015-10-26 15:10:00,53.16,53.18,53.13,53.14,55053.0,44.1736,44.1902,44.1487,44.157,55053.0
2015-10-26 15:20:00,53.15,53.23,53.14,53.22,40739.0,44.1653,44.2318,44.157,44.2235,40739.0
2015-10-26 15:30:00,53.23,53.23,53.17,53.18,73819.0,44.2318,44.2318,44.1819,44.1902,73819.0
2015-10-26 15:40:00,53.18,53.22,53.12,53.14,143165.0,44.1902,44.2235,44.1404,44.157,143165.0
2015-10-26 15:50:00,53.14,53.19,53.14,53.17,193744.0,44.157,44.1986,44.157,44.1819,193744.0
2015-10-27 09:30:00,52.94,53.83,52.8,53.06,110280.0,43.9908,44.7304,43.8745,44.0905,110280.0
2015-10-27 09:40:00,53.06,53.17,52.92,53.08,90888.0,44.0905,44.1819,43.9742,44.1072,90888.0
2015-10-27 09:50:00,53.12,53.47,53.1,53.44,132588.0,44.1404,44.4312,44.1238,44.4063,132588.0
2015-10-27 10:00:00,53.44,53.57,53.21,53.27,61043.0,44.4063,44.5143,44.2152,44.265,61043.0
2015-10-27 10:10:00,53.27,53.37,53.25,53.36,33519.0,44.265,44.3481,44.2484,44.3398,33519.0
2015-10-27 10:20:00,53.36,53.39,53.27,53.36,47573.0,44.3398,44.3647,44.265,44.3398,47573.0
2015-10-27 10:30:00,53.36,53.61,53.36,53.54,175286.0,44.3398,44.5476,44.3398,44.4894,175286.0
2015-10-27 10:40:00,53.55,53.62,53.49,53.62,69855.0,44.4977,44.5559,44.4478,44.5559,69855.0
2015-10-27 10:50:00,53.61,53.78,53.58,53.76,52229.0,44.5476,44.6888,44.5226,44.6722,52229.0
2015-10-27 11:00:00,53.77,53.91,53.74,53.91,56671.0,44.6805,44.7968,44.6556,44.7968,56671.0
2015-10-27 11:10:00,53.91,54.12,53.87,54.0,73144.0,44.7968,44.9713,44.7636,44.8716,73144.0
2015-10-27 11:20:00,54.01,54.11,53.96,53.99,44708.0,44.8799,44.963,44.8384,44.8633,44708.0
2015-10-27 11:30:00,53.99,54.05,53.99,54.01,56357.0,44.8633,44.9132,44.8633,44.8799,56357.0
2015-10-27 11:40:00,54.0,54.18,53.99,54.18,32665.0,44.8716,45.0212,44.8633,45.0212,32665.0
2015-10-27 11:50:00,54.19,54.26,53.98,54.05,42085.0,45.0295,45.0877,44.855,44.9132,42085.0
2015-10-27 12:00:00,54.05,54.05,53.98,54.03,25833.0,44.9132,44.9132,44.855,44.8966,25833.0
2015-10-27 12:10:00,54.02,54.14,54.01,54.12,20067.0,44.8882,44.988,44.8799,44.9713,20067.0
2015-10-27 12:20:00,54.12,54.13,54.07,54.07,22297.0,44.9713,44.9797,44.9298,44.9298,22297.0
2015-10-27 12:30:00,54.07,54.09,53.91,53.97,64268.0,44.9298,44.9464,44.7968,44.8467,64268.0
2015-10-27 12:40:00,53.97,54.03,53.97,54.03,25981.0,44.8467,44.8966,44.8467,44.8966,25981.0
2015-10-27 12:50:00,54.02,54.06,53.99,54.0,20271.0,44.8882,44.9215,44.8633,44.8716,20271.0
2015-10-27 13:00:00,54.01,54.05,53.96,54.04,55913.0,44.8799,44.9132,44.8384,44.9049,55913.0
2015-10-27 13:10:00,54.03,54.1,54.01,54.06,33411.0,44.8966,44.9547,44.8799,44.9215,33411.0
2015-10-27 13:20:00,54.06,54.18,54.06,54.17,27399.0,44.9215,45.0212,44.9215,45.0129,27399.0
2015-10-27 13:30:00,54.16,54.2,54.13,54.17,32743.0,45.0046,45.0378,44.9797,45.0129,32743.0
2015-10-27 13:40:00,54.17,54.24,54.15,54.16,25232.0,45.0129,45.0711,44.9963,45.0046,25232.0
2015-10-27 13:50:00,54.16,54.2,54.1,54.18,24618.0,45.0046,45.0378,44.9547,45.0212,24618.0
2015-10-27 14:00:00,54.18,54.19,54.12,54.13,33434.0,45.0212,45.0295,44.9713,44.9797,33434.0
2015-10-27 14:10:00,54.13,54.14,54.06,54.09,36652.0,44.9797,44.988,44.9215,44.9464,36652.0
2015-10-27 14:20:00,54.09,54.13,54.06,54.13,34351.0,44.9464,44.9797,44.9215,44.9797,34351.0
2015-10-27 14:30:00,54.12,54.2,54.12,54.16,46757.0,44.9713,45.0378,44.9713,45.0046,46757.0
2015-10-27 14:40:00,54.15,54.23,54.12,54.23,39297.0,44.9963,45.0628,44.9713,45.0628,39297.0
2015-10-27 14:50:00,54.23,54.29,54.19,54.23,46454.0,45.0628,45.1126,45.0295,45.0628,46454.0
2015-10-27 15:00:00,54.23,54.26,54.18,54.22,63067.0,45.0628,45.0877,45.0212,45.0544,63067.0
2015-10-27 15:10:00,54.23,54.3,54.22,54.3,75233.0,45.0628,45.1209,45.0544,45.1209,75233.0
2015-10-27 15:20:00,54.31,54.5,54.31,54.49,80444.0,45.1292,45.2871,45.1292,45.2788,80444.0
2015-10-27 15:30:00,54.49,54.49,54.38,54.44,93143.0,45.2788,45.2788,45.1874,45.2373,93143.0
2015-10-27 15:40:00,54.43,54.49,54.31,54.34,113109.0,45.2289,45.2788,45.1292,45.1542,113109.0
2015-10-27 15:50:00,54.34,54.39,54.31,54.35,168552.0,45.1542,45.1957,45.1292,45.1625,168552.0
2015-10-28 09:30:00,54.59,54.6,54.36,54.54,71166.0,45.3619,45.3702,45.1708,45.3203,71166.0
2015-10-28 09:40:00,54.53,54.65,54.44,54.63,76233.0,45.312,45.4118,45.2373,45.3951,76233.0
2015-10-28 09:50:00,54.63,54.81,54.63,54.81,67102.0,45.3951,45.5447,45.3951,45.5447,67102.0
2015-10-28 10:00:00,54.8,54.84,54.74,54.81,53606.0,45.5364,45.5696,45.4865,45.5447,53606.0
2015-10-28 10:10:00,54.82,54.84,54.71,54.75,34942.0,45.553,45.5696,45.4616,45.4948,34942.0
2015-10-28 10:20:00,54.75,54.77,54.63,54.7,62867.0,45.4948,45.5115,45.3951,45.4533,62867.0
2015-10-28 10:30:00,54.7,54.76,54.66,54.66,68788.0,45.4533,45.5032,45.4201,45.4201,68788.0
2015-10-28 10:40:00,54.67,54.79,54.67,54.74,44456.0,45.4284,45.5281,45.4284,45.4865,44456.0
2015-10-28 10:50:00,54.73,54.76,54.61,54.76,35129.0,45.4782,45.5032,45.3785,45.5032,35129.0
2015-10-28 11:00:00,54.76,54.76,54.67,54.72,58883.0,45.5032,45.5032,45.4284,45.4699,58883.0
2015-10-28 11:10:00,54.72,54.74,54.65,54.65,37502.0,45.4699,45.4865,45.4118,45.4118,37502.0
2015-10-28 11:20:00,54.65,54.72,54.6,54.67,38372.0,45.4118,45.4699,45.3702,45.4284,38372.0
2015-10-28 11:30:00,54.68,54.7,54.59,54.59,56850.0,45.4367,45.4533,45.3619,45.3619,56850.0
2015-10-28 11:40:00,54.59,54.64,54.58,54.59,33466.0,45.3619,45.4034,45.3536,45.3619,33466.0
2015-10-28 11:50:00,54.61,54.63,54.54,54.59,39316.0,45.3785,45.3951,45.3203,45.3619,39316.0
2015-10-28 12:00:00,54.59,54.62,54.49,54.49,20869.0,45.3619,45.3868,45.2788,45.2788,20869.0
2015-10-28 12:10:00,54.5,54.65,54.49,54.6,38425.0,45.2871,45.4118,45.2788,45.3702,38425.0
2015-10-28 12:20:00,54.61,54.62,54.58,54.58,23180.0,45.3785,45.3868,45.3536,45.3536,23180.0
2015-10-28 12:30:00,54.58,54.59,54.52,54.53,22383.0,45.3536,45.3619,45.3037,45.312,22383.0
2015-10-28 12:40:00,54.52,54.58,54.52,54.57,32196.0,45.3037,45.3536,45.3037,45.3453,32196.0
2015-10-28 12:50:00,54.56,54.59,54.53,54.54,27931.0,45.337,45.3619,45.312,45.3203,27931.0
2015-10-28 13:00:00,54.54,54.62,54.54,54.56,30196.0,45.3203,45.3868,45.3203,45.337,30196.0
2015-10-28 13:10:00,54.56,54.61,54.56,54.58,19319.0,45.337,45.3785,45.337,45.3536,19319.0
2015-10-28 13:20:00,54.58,54.62,54.49,54.62,44516.0,45.3536,45.3868,45.2788,45.3868,44516.0
2015-10-28 13:30:00,54.62,54.65,54.53,54.63,31395.0,45.3868,45.4118,45.312,45.3951,31395.0
2015-10-28 13:40:00,54.64,54.74,54.63,54.67,29771.0,45.4034,45.4865,45.3951,45.4284,29771.0
2015-10-28 13:50:00,54.68,54.85,54.66,54.83,32156.0,45.4367,45.5779,45.4201,45.5613,32156.0
2015-10-28 14:00:00,54.84,54.84,54.38,54.51,71808.0,45.5696,45.5696,45.1874,45.2954,71808.0
2015-10-28 14:10:00,54.49,54.49,54.11,54.25,160521.0,45.2788,45.2788,44.963,45.0794,160521.0
2015-10-28 14:20:00,54.25,54.43,54.22,54.32,50832.0,45.0794,45.2289,45.0544,45.1375,50832.0
2015-10-28 14:30:00,54.32,54.32,54.2,54.24,62678.0,45.1375,45.1375,45.0378,45.0711,62678.0
2015-10-28 14:40:00,54.24,54.3,54.06,54.08,98589.0,45.0711,45.1209,44.9215,44.9381,98589.0
2015-10-28 14:50:00,54.09,54.19,54.07,54.13,70340.0,44.9464,45.0295,44.9298,44.9797,70340.0
2015-10-28 15:00:00,54.14,54.48,54.14,54.4,69434.0,44.988,45.2705,44.988,45.204,69434.0
2015-10-28 15:10:00,54.39,54.47,54.36,54.41,54363.0,45.1957,45.2622,45.1708,45.2123,54363.0
2015-10-28 15:20:00,54.42,54.51,54.39,54.49,57080.0,45.2206,45.2954,45.1957,45.2788,57080.0
2015-10-28 15:30:00,54.5,54.62,54.47,54.61,76909.0,45.2871,45.3868,45.2622,45.3785,76909.0
2015-10-28 15:40:00,54.61,54.74,54.6,54.7,102573.0,45.3785,45.4865,45.3702,45.4533,102573.0
2015-10-28 15:50:00,54.7,54.71,54.58,54.62,324556.0,45.4533,45.4616,45.3536,45.3868,324556.0
2015-10-29 09:30:00,54.67,54.69,54.42,54.46,43669.0,45.4284,45.445,45.2206,45.2539,43669.0
2015-10-29 09:40:00,54.45,54.51,54.35,54.38,28839.0,45.2456,45.2954,45.1625,45.1874,28839.0
2015-10-29 09:50:00,54.38,54.49,54.37,54.45,20678.0,45.1874,45.2788,45.1791,45.2456,20678.0
2015-10-29 10:00:00,54.45,54.51,54.34,54.47,14158.0,45.2456,45.2954,45.1542,45.2622,14158.0
2015-10-29 10:10:00,54.47,54.54,54.41,54.44,34140.0,45.2622,45.3203,45.2123,45.2373,34140.0
2015-10-29 10:20:00,54.44,54.45,54.31,54.32,27471.0,45.2373,45.2456,45.1292,45.1375,27471.0
2015-10-29 10:30:00,54.32,54.41,54.32,54.39,20777.0,45.1375,45.2123,45.1375,45.1957,20777.0
2015-10-29 10:40:00,54.39,54.48,54.34,54.34,28061.0,45.1957,45.2705,45.1542,45.1542,28061.0
2015-10-29 10:50:00,54.33,54.41,54.32,54.38,21859.0,45.1458,45.2123,45.1375,45.1874,21859.0
2015-10-29 11:00:00,54.38,54.4,54.32,54.36,18383.0,45.1874,45.204,45.1375,45.1708,18383.0
2015-10-29 11:10:00,54.36,54.38,54.33,54.34,18964.0,45.1708,45.1874,45.1458,45.1542,18964.0
2015-10-29 11:20:00,54.35,54.38,54.3,54.38,30632.0,45.1625,45.1874,45.1209,45.1874,30632.0
2015-10-29 11:30:00,54.37,54.42,54.37,54.41,20104.0,45.1791,45.2206,45.1791,45.2123,20104.0
2015-10-29 11:40:00,54.4,54.4,54.36,54.37,36114.0,45.204,45.204,45.1708,45.1791,36114.0
2015-10-29 11:50:00,54.38,54.41,54.36,54.41,12014.0,45.1874,45.2123,45.1708,45.2123,12014.0
2015-10-29 12:00:00,54.4,54.43,54.37,54.37,15731.0,45.204,45.2289,45.1791,45.1791,15731.0
2015-10-29 12:10:00,54.36,54.41,54.36,54.41,13059.0,45.1708,45.2123,45.1708,45.2123,13059.0
2015-10-29 12:20:00,54.41,54.47,54.39,54.45,19033.0,45.2123,45.2622,45.1957,45.2456,19033.0
2015-10-29 12:30:00,54.45,54.46,54.42,54.44,11262.0,45.2456,45.2539,45.2206,45.2373,11262.0
2015-10-29 12:40:00,54.45,54.49,54.44,54.48,16018.0,45.2456,45.2788,45.2373,45.2705,16018.0
2015-10-29 12:50:00,54.48,54.48,54.38,54.38,15775.0,45.2705,45.2705,45.1874,45.1874,15775.0
2015-10-29 13:00:00,54.38,54.43,54.37,54.42,26692.0,45.1874,45.2289,45.1791,45.2206,26692.0
2015-10-29 13:10:00,54.41,54.41,54.34,54.36,55516.0,45.2123,45.2123,45.1542,45.1708,55516.0
2015-10-29 13:20:00,54.35,54.37,54.33,54.33,16840.0,45.1625,45.1791,45.1458,45.1458,16840.0
2015-10-29 13:30:00,54.33,54.35,54.24,54.25,22949.0,45.1458,45.1625,45.0711,45.0794,22949.0
2015-10-29 13:40:00,54.25,54.27,54.22,54.22,26012.0,45.0794,45.096,45.0544,45.0544,26012.0
2015-10-29 13:50:00,54.22,54.26,54.2,54.21,35706.0,45.0544,45.0877,45.0378,45.0461,35706.0
2015-10-29 14:00:00,54.21,54.29,54.21,54.28,25629.0,45.0461,45.1126,45.0461,45.1043,25629.0
2015-10-29 14:10:00,54.28,54.36,54.28,54.33,22469.0,45.1043,45.1708,45.1043,45.1458,22469.0
2015-10-29 14:20:00,54.33,54.39,54.33,54.34,35557.0,45.1458,45.1957,45.1458,45.1542,35557.0
2015-10-29 14:30:00,54.34,54.35,54.26,54.29,23782.0,45.1542,45.1625,45.0877,45.1126,23782.0
2015-10-29 14:40:00,54.3,54.37,54.3,54.34,35982.0,45.1209,45.1791,45.1209,45.1542,35982.0
2015-10-29 14:50:00,54.35,54.37,54.34,54.35,25053.0,45.1625,45.1791,45.1542,45.1625,25053.0
2015-10-29 15:00:00,54.35,54.41,54.33,54.4,103563.0,45.1625,45.2123,45.1458,45.204,103563.0
2015-10-29 15:10:00,54.41,54.53,54.4,54.53,71139.0,45.2123,45.312,45.204,45.312,71139.0
2015-10-29 15:20:00,54.54,54.55,54.49,54.5,33704.0,45.3203,45.3287,45.2788,45.2871,33704.0
2015-10-29 15:30:00,54.51,54.52,54.44,54.5,37286.0,45.2954,45.3037,45.2373,45.2871,37286.0
2015-10-29 15:40:00,54.5,54.56,54.49,54.55,57305.0,45.2871,45.337,45.2788,45.3287,57305.0
2015-10-29 15:50:00,54.54,54.55,54.42,54.47,152401.0,45.3203,45.3287,45.2206,45.2622,152401.0
2015-10-30 09:30:00,54.44,54.68,54.29,54.29,41733.0,45.2373,45.4367,45.1126,45.1126,41733.0
2015-10-30 09:40:00,54.27,54.63,54.27,54.61,24327.0,45.096,45.3951,45.096,45.3785,24327.0
2015-10-30 09:50:00,54.62,54.69,54.52,54.53,30808.0,45.3868,45.445,45.3037,45.312,30808.0
2015-10-30 10:00:00,54.54,54.61,54.54,54.6,41522.0,45.3203,45.3785,45.3203,45.3702,41522.0
2015-10-30 10:10:00,54.6,54.6,54.49,54.51,68132.0,45.3702,45.3702,45.2788,45.2954,68132.0
2015-10-30 10:20:00,54.51,54.54,54.45,54.45,29954.0,45.2954,45.3203,45.2456,45.2456,29954.0
2015-10-30 10:30:00,54.45,54.57,54.45,54.55,48983.0,45.2456,45.3453,45.2456,45.3287,48983.0
2015-10-30 10:40:00,54.54,54.63,54.54,54.6,30029.0,45.3203,45.3951,45.3203,45.3702,30029.0
2015-10-30 10:50:00,54.61,54.63,54.57,54.63,32310.0,45.3785,45.3951,45.3453,45.3951,32310.0
2015-10-30 11:00:00,54.63,54.64,54.57,54.64,30604.0,45.3951,45.4034,45.3453,45.4034,30604.0
2015-10-30 11:10:00,54.64,54.65,54.59,54.65,34920.0,45.4034,45.4118,45.3619,45.4118,34920.0
2015-10-30 11:20:00,54.65,54.65,54.57,54.59,66672.0,45.4118,45.4118,45.3453,45.3619,66672.0
2015-10-30 11:30:00,54.59,54.6,54.47,54.47,83291.0,45.3619,45.3702,45.2622,45.2622,83291.0
2015-10-30 11:40:00,54.47,54.52,54.38,54.38,47506.0,45.2622,45.3037,45.1874,45.1874,47506.0
2015-10-30 11:50:00,54.39,54.42,54.37,54.39,58282.0,45.1957,45.2206,45.1791,45.1957,58282.0
2015-10-30 12:00:00,54.39,54.41,54.27,54.28,43487.0,45.1957,45.2123,45.096,45.1043,43487.0
2015-10-30 12:10:00,54.29,54.34,54.26,54.26,28835.0,45.1126,45.1542,45.0877,45.0877,28835.0
2015-10-30 12:20:00,54.27,54.29,54.21,54.29,33814.0,45.096,45.1126,45.0461,45.1126,33814.0
2015-10-30 12:30:00,54.29,54.32,54.26,54.28,24156.0,45.1126,45.1375,45.0877,45.1043,24156.0
2015-10-30 12:40:00,54.29,54.32,54.21,54.23,44433.0,45.1126,45.1375,45.0461,45.0628,44433.0
2015-10-30 12:50:00,54.23,54.31,54.22,54.29,104973.0,45.0628,45.1292,45.0544,45.1126,104973.0
2015-10-30 13:00:00,54.3,54.36,54.26,54.32,201459.0,45.1209,45.1708,45.0877,45.1375,201459.0
2015-10-30 13:10:00,54.32,54.33,54.28,54.31,139714.0,45.1375,45.1458,45.1043,45.1292,139714.0
2015-10-30 13:20:00,54.31,54.33,54.25,54.25,29871.0,45.1292,45.1458,45.0794,45.0794,29871.0
2015-10-30 13:30:00,54.25,54.26,54.16,54.17,50994.0,45.0794,45.0877,45.0046,45.0129,50994.0
2015-10-30 13:40:00,54.18,54.18,54.09,54.14,56998.0,45.0212,45.0212,44.9464,44.988,56998.0
2015-10-30 13:50:00,54.14,54.15,54.07,54.11,37536.0,44.988,44.9963,44.9298,44.963,37536.0
2015-10-30 14:00:00,54.12,54.17,54.11,54.15,66210.0,44.9713,45.0129,44.963,44.9963,66210.0
2015-10-30 14:10:00,54.15,54.18,54.12,54.12,63735.0,44.9963,45.0212,44.9713,44.9713,63735.0
2015-10-30 14:20:00,54.11,54.11,54.04,54.11,40888.0,44.963,44.963,44.9049,44.963,40888.0
2015-10-30 14:30:00,54.1,54.1,54.06,54.07,39711.0,44.9547,44.9547,44.9215,44.9298,39711.0
2015-10-30 14:40:00,54.06,54.07,53.96,53.98,70065.0,44.9215,44.9298,44.8384,44.855,70065.0
2015-10-30 14:50:00,53.98,54.01,53.9,53.93,60005.0,44.855,44.8799,44.7885,44.8135,60005.0
2015-10-30 15:00:00,53.93,53.98,53.9,53.97,65679.0,44.8135,44.855,44.7885,44.8467,65679.0
2015-10-30 15:10:00,53.96,54.04,53.93,54.02,36434.0,44.8384,44.9049,44.8135,44.8882,36434.0
2015-10-30 15:20:00,54.01,54.07,53.94,53.95,43064.0,44.8799,44.9298,44.8218,44.8301,43064.0
2015-10-30 15:30:00,53.95,54.03,53.94,54.02,56375.0,44.8301,44.8966,44.8218,44.8882,56375.0
2015-10-30 15:40:00,54.03,54.05,53.9,53.9,180285.0,44.8966,44.9132,44.7885,44.7885,180285.0
2015-10-30 15:50:00,53.9,53.95,53.76,53.77,358939.0,44.7885,44.8301,44.6722,44.6805,358939.0
2015-11-02 09:30:00,53.86,54.15,53.86,54.03,58146.0,44.7553,44.9963,44.7553,44.8966,58146.0
2015-11-02 09:40:00,54.02,54.06,53.93,53.93,31545.0,44.8882,44.9215,44.8135,44.8135,31545.0
2015-11-02 09:50:00,53.94,54.07,53.93,53.99,32805.0,44.8218,44.9298,44.8135,44.8633,32805.0
2015-11-02 10:00:00,53.99,54.15,53.99,54.04,37421.0,44.8633,44.9963,44.8633,44.9049,37421.0
2015-11-02 10:10:00,54.04,54.21,54.03,54.2,88538.0,44.9049,45.0461,44.8966,45.0378,88538.0
2015-11-02 10:20:00,54.2,54.32,54.17,54.27,50581.0,45.0378,45.1375,45.0129,45.096,50581.0
2015-11-02 10:30:00,54.27,54.3,54.24,54.25,23747.0,45.096,45.1209,45.0711,45.0794,23747.0
2015-11-02 10:40:00,54.25,54.33,54.23,54.32,36289.0,45.0794,45.1458,45.0628,45.1375,36289.0
2015-11-02 10:50:00,54.32,54.32,54.26,54.26,41876.0,45.1375,45.1375,45.0877,45.0877,41876.0
2015-11-02 11:00:00,54.27,54.33,54.24,54.28,48139.0,45.096,45.1458,45.0711,45.1043,48139.0
2015-11-02 11:10:00,54.28,54.3,54.25,54.27,40739.0,45.1043,45.1209,45.0794,45.096,40739.0
2015-11-02 11:20:00,54.28,54.34,54.28,54.33,27264.0,45.1043,45.1542,45.1043,45.1458,27264.0
2015-11-02 11:30:00,54.34,54.35,54.27,54.33,43052.0,45.1542,45.1625,45.096,45.1458,43052.0
2015-11-02 11:40:00,54.33,54.36,54.28,54.36,29576.0,45.1458,45.1708,45.1043,45.1708,29576.0
2015-11-02 11:50:00,54.37,54.41,54.36,54.41,22296.0,45.1791,45.2123,45.1708,45.2123,22296.0
2015-11-02 12:00:00,54.4,54.41,54.34,54.36,33552.0,45.204,45.2123,45.1542,45.1708,33552.0
2015-11-02 12:10:00,54.37,54.38,54.34,54.37,18353.0,45.1791,45.1874,45.1542,45.1791,18353.0
2015-11-02 12:20:00,54.38,54.41,54.37,54.38,34061.0,45.1874,45.2123,45.1791,45.1874,34061.0
2015-11-02 12:30:00,54.37,54.38,54.31,54.34,31523.0,45.1791,45.1874,45.1292,45.1542,31523.0
2015-11-02 12:40:00,54.34,54.37,54.31,54.33,21998.0,45.1542,45.1791,45.1292,45.1458,21998.0
2015-11-02 12:50:00,54.33,54.41,54.32,54.4,20990.0,45.1458,45.2123,45.1375,45.204,20990.0
2015-11-02 13:00:00,54.39,54.41,54.37,54.4,24602.0,45.1957,45.2123,45.1791,45.204,24602.0
2015-11-02 13:10:00,54.39,54.4,54.37,54.4,17038.0,45.1957,45.204,45.1791,45.204,17038.0
2015-11-02 13:20:00,54.4,54.41,54.37,54.37,21486.0,45.204,45.2123,45.1791,45.1791,21486.0
2015-11-02 13:30:00,54.38,54.41,54.37,54.4,31134.0,45.1874,45.2123,45.1791,45.204,31134.0
2015-11-02 13:40:00,54.39,54.42,54.38,54.4,37736.0,45.1957,45.2206,45.1874,45.204,37736.0
2015-11-02 13:50:00,54.4,54.46,54.4,54.45,32372.0,45.204,45.2539,45.204,45.2456,32372.0
2015-11-02 14:00:00,54.45,54.47,54.41,54.44,30046.0,45.2456,45.2622,45.2123,45.2373,30046.0
2015-11-02 14:10:00,54.43,54.47,54.43,54.44,24019.0,45.2289,45.2622,45.2289,45.2373,24019.0
2015-11-02 14:20:00,54.43,54.45,54.41,54.42,25484.0,45.2289,45.2456,45.2123,45.2206,25484.0
2015-11-02 14:30:00,54.43,54.47,54.43,54.46,34429.0,45.2289,45.2622,45.2289,45.2539,34429.0
2015-11-02 14:40:00,54.46,54.5,54.45,54.45,34842.0,45.2539,45.2871,45.2456,45.2456,34842.0
2015-11-02 14:50:00,54.45,54.54,54.44,54.54,70710.0,45.2456,45.3203,45.2373,45.3203,70710.0
2015-11-02 15:00:00,54.54,54.61,54.53,54.55,68604.0,45.3203,45.3785,45.312,45.3287,68604.0
2015-11-02 15:10:00,54.56,54.56,54.49,54.53,58977.0,45.337,45.337,45.2788,45.312,58977.0
2015-11-02 15:20:00,54.53,54.57,54.49,54.52,52778.0,45.312,45.3453,45.2788,45.3037,52778.0
2015-11-02 15:30:00,54.53,54.56,54.5,54.51,58465.0,45.312,45.337,45.2871,45.2954,58465.0
2015-11-02 15:40:00,54.51,54.57,54.47,54.48,85020.0,45.2954,45.3453,45.2622,45.2705,85020.0
2015-11-02 15:50:00,54.48,54.49,54.44,54.45,186481.0,45.2705,45.2788,45.2373,45.2456,186481.0
2015-11-03 09:30:00,54.31,54.61,54.11,54.17,37266.0,45.1292,45.3785,44.963,45.0129,37266.0
2015-11-03 09:40:00,54.16,54.16,53.91,53.97,28528.0,45.0046,45.0046,44.7968,44.8467,28528.0
2015-11-03 09:50:00,53.98,53.99,53.88,53.91,20620.0,44.855,44.8633,44.7719,44.7968,20620.0
2015-11-03 10:00:00,53.93,54.08,53.93,54.03,29715.0,44.8135,44.9381,44.8135,44.8966,29715.0
2015-11-03 10:10:00,54.03,54.06,53.99,53.99,30584.0,44.8966,44.9215,44.8633,44.8633,30584.0
2015-11-03 10:20:00,54.0,54.03,53.92,53.93,16296.0,44.8716,44.8966,44.8052,44.8135,16296.0
2015-11-03 10:30:00,53.94,53.97,53.92,53.96,27714.0,44.8218,44.8467,44.8052,44.8384,27714.0
2015-11-03 10:40:00,53.97,54.07,53.96,54.05,34333.0,44.8467,44.9298,44.8384,44.9132,34333.0
2015-11-03 10:50:00,54.05,54.14,54.05,54.09,37058.0,44.9132,44.988,44.9132,44.9464,37058.0
2015-11-03 11:00:00,54.09,54.18,54.09,54.17,42931.0,44.9464,45.0212,44.9464,45.0129,42931.0
2015-11-03 11:10:00,54.18,54.18,54.11,54.13,36033.0,45.0212,45.0212,44.963,44.9797,36033.0
2015-11-03 11:20:00,54.14,54.18,54.13,54.17,39740.0,44.988,45.0212,44.9797,45.0129,39740.0
2015-11-03 11:30:00,54.18,54.27,54.17,54.25,64758.0,45.0212,45.096,45.0129,45.0794,64758.0
2015-11-03 11:40:00,54.25,54.28,54.22,54.23,43815.0,45.0794,45.1043,45.0544,45.0628,43815.0
2015-11-03 11:50:00,54.23,54.25,54.19,54.23,31424.0,45.0628,45.0794,45.0295,45.0628,31424.0
2015-11-03 12:00:00,54.23,54.3,54.22,54.3,27100.0,45.0628,45.1209,45.0544,45.1209,27100.0
2015-11-03 12:10:00,54.3,54.3,54.13,54.13,59643.0,45.1209,45.1209,44.9797,44.9797,59643.0
2015-11-03 12:20:00,54.14,54.15,54.02,54.04,96096.0,44.988,44.9963,44.8882,44.9049,96096.0
2015-11-03 12:30:00,54.05,54.11,54.04,54.05,53617.0,44.9132,44.963,44.9049,44.9132,53617.0
2015-11-03 12:40:00,54.05,54.14,54.04,54.14,62853.0,44.9132,44.988,44.9049,44.988,62853.0
2015-11-03 12:50:00,54.14,54.14,54.08,54.09,43379.0,44.988,44.988,44.9381,44.9464,43379.0
2015-11-03 13:00:00,54.09,54.1,53.94,53.94,50995.0,44.9464,44.9547,44.8218,44.8218,50995.0
2015-11-03 13:10:00,53.94,53.99,53.91,53.96,40228.0,44.8218,44.8633,44.7968,44.8384,40228.0
2015-11-03 13:20:00,53.96,54.04,53.96,54.0,45399.0,44.8384,44.9049,44.8384,44.8716,45399.0
2015-11-03 13:30:00,54.0,54.08,54.0,54.08,40908.0,44.8716,44.9381,44.8716,44.9381,40908.0
2015-11-03 13:40:00,54.08,54.2,54.07,54.18,42231.0,44.9381,45.0378,44.9298,45.0212,42231.0
2015-11-03 13:50:00,54.17,54.18,54.08,54.08,60120.0,45.0129,45.0212,44.9381,44.9381,60120.0
2015-11-03 14:00:00,54.09,54.11,54.04,54.1,44790.0,44.9464,44.963,44.9049,44.9547,44790.0
2015-11-03 14:10:00,54.09,54.11,54.03,54.04,43619.0,44.9464,44.963,44.8966,44.9049,43619.0
2015-11-03 14:20:00,54.05,54.13,54.04,54.11,37529.0,44.9132,44.9797,44.9049,44.963,37529.0
2015-11-03 14:30:00,54.12,54.12,54.05,54.08,54549.0,44.9713,44.9713,44.9132,44.9381,54549.0
2015-11-03 14:40:00,54.07,54.07,53.96,53.97,57065.0,44.9298,44.9298,44.8384,44.8467,57065.0
2015-11-03 14:50:00,53.98,53.98,53.93,53.93,59461.0,44.855,44.855,44.8135,44.8135,59461.0
2015-11-03 15:00:00,53.94,54.01,53.93,54.0,36234.0,44.8218,44.8799,44.8135,44.8716,36234.0
2015-11-03 15:10:00,54.0,54.05,54.0,54.02,42833.0,44.8716,44.9132,44.8716,44.8882,42833.0
2015-11-03 15:20:00,54.02,54.06,54.01,54.03,38368.0,44.8882,44.9215,44.8799,44.8966,38368.0
2015-11-03 15:30:00,54.04,54.05,54.01,54.04,47240.0,44.9049,44.9132,44.8799,44.9049,47240.0
2015-11-03 15:40:00,54.03,54.04,53.98,54.02,91618.0,44.8966,44.9049,44.855,44.8882,91618.0
2015-11-03 15:50:00,54.02,54.06,54.01,54.05,112473.0,44.8882,44.9215,44.8799,44.9132,112473.0
2015-11-04 09:30:00,54.09,54.29,53.93,54.25,48702.0,44.9464,45.1126,44.8135,45.0794,48702.0
2015-11-04 09:40:00,54.23,54.3,54.15,54.27,34809.0,45.0628,45.1209,44.9963,45.096,34809.0
2015-11-04 09:50:00,54.29,54.29,54.12,54.15,29674.0,45.1126,45.1126,44.9713,44.9963,29674.0
2015-11-04 10:00:00,54.14,54.17,54.05,54.15,30211.0,44.988,45.0129,44.9132,44.9963,30211.0
2015-11-04 10:10:00,54.16,54.21,54.12,54.19,26901.0,45.0046,45.0461,44.9713,45.0295,26901.0
2015-11-04 10:20:00,54.2,54.24,54.16,54.17,22563.0,45.0378,45.0711,45.0046,45.0129,22563.0
2015-11-04 10:30:00,54.17,54.23,54.15,54.22,34107.0,45.0129,45.0628,44.9963,45.0544,34107.0
2015-11-04 10:40:00,54.21,54.22,54.17,54.18,23901.0,45.0461,45.0544,45.0129,45.0212,23901.0
2015-11-04 10:50:00,54.18,54.19,54.14,54.18,21451.0,45.0212,45.0295,44.988,45.0212,21451.0
2015-11-04 11:00:00,54.17,54.18,54.06,54.1,31086.0,45.0129,45.0212,44.9215,44.9547,31086.0
2015-11-04 11:10:00,54.1,54.21,54.08,54.21,22215.0,44.9547,45.0461,44.9381,45.0461,22215.0
2015-11-04 11:20:00,54.2,55.28,54.14,54.33,278068.0,45.0378,45.9353,44.988,45.1458,278068.0
2015-11-04 11:30:00,54.34,54.45,54.27,54.41,52007.0,45.1542,45.2456,45.096,45.2123,52007.0
2015-11-04 11:40:00,54.41,54.41,54.29,54.36,21359.0,45.2123,45.2123,45.1126,45.1708,21359.0
2015-11-04 11:50:00,54.38,54.38,54.26,54.29,23218.0,45.1874,45.1874,45.0877,45.1126,23218.0
2015-11-04 12:00:00,54.28,54.35,54.28,54.34,29270.0,45.1043,45.1625,45.1043,45.1542,29270.0
2015-11-04 12:10:00,54.33,54.38,54.33,54.33,19822.0,45.1458,45.1874,45.1458,45.1458,19822.0
2015-11-04 12:20:00,54.32,54.33,54.25,54.25,22328.0,45.1375,45.1458,45.0794,45.0794,22328.0
2015-11-04 12:30:00,54.25,54.29,54.23,54.28,29838.0,45.0794,45.1126,45.0628,45.1043,29838.0
2015-11-04 12:40:00,54.27,54.32,54.26,54.32,24996.0,45.096,45.1375,45.0877,45.1375,24996.0
2015-11-04 12:50:00,54.31,54.33,54.28,54.31,23484.0,45.1292,45.1458,45.1043,45.1292,23484.0
2015-11-04 13:00:00,54.31,54.31,54.17,54.17,30821.0,45.1292,45.1292,45.0129,45.0129,30821.0
2015-11-04 13:10:00,54.17,54.23,54.15,54.19,40049.0,45.0129,45.0628,44.9963,45.0295,40049.0
2015-11-04 13:20:00,54.19,54.22,54.19,54.2,24760.0,45.0295,45.0544,45.0295,45.0378,24760.0
2015-11-04 13:30:00,54.19,54.25,54.19,54.25,29599.0,45.0295,45.0794,45.0295,45.0794,29599.0
2015-11-04 13:40:00,54.25,54.25,54.18,54.19,35440.0,45.0794,45.0794,45.0212,45.0295,35440.0
2015-11-04 13:50:00,54.19,54.27,54.19,54.25,33458.0,45.0295,45.096,45.0295,45.0794,33458.0
2015-11-04 14:00:00,54.25,54.35,54.24,54.35,37097.0,45.0794,45.1625,45.0711,45.1625,37097.0
2015-11-04 14:10:00,54.35,54.42,54.34,54.4,35306.0,45.1625,45.2206,45.1542,45.204,35306.0
2015-11-04 14:20:00,54.41,54.41,54.31,54.32,31129.0,45.2123,45.2123,45.1292,45.1375,31129.0
2015-11-04 14:30:00,54.33,54.41,54.33,54.4,33420.0,45.1458,45.2123,45.1458,45.204,33420.0
2015-11-04 14:40:00,54.4,54.4,54.33,54.4,36409.0,45.204,45.204,45.1458,45.204,36409.0
2015-11-04 14:50:00,54.4,54.44,54.36,54.39,37072.0,45.204,45.2373,45.1708,45.1957,37072.0
2015-11-04 15:00:00,54.38,54.4,54.26,54.26,107475.0,45.1874,45.204,45.0877,45.0877,107475.0
2015-11-04 15:10:00,54.26,54.26,54.17,54.17,68239.0,45.0877,45.0877,45.0129,45.0129,68239.0
2015-11-04 15:20:00,54.17,54.24,54.16,54.2,70099.0,45.0129,45.0711,45.0046,45.0378,70099.0
2015-11-04 15:30:00,54.2,54.22,54.11,54.13,76352.0,45.0378,45.0544,44.963,44.9797,76352.0
2015-11-04 15:40:00,54.13,54.14,54.06,54.08,61339.0,44.9797,44.988,44.9215,44.9381,61339.0
2015-11-04 15:50:00,54.09,54.15,54.08,54.15,205760.0,44.9464,44.9963,44.9381,44.9963,205760.0
2015-11-05 09:30:00,54.36,54.5,54.3,54.47,63593.0,45.1708,45.2871,45.1209,45.2622,63593.0
2015-11-05 09:40:00,54.46,54.47,54.23,54.26,31537.0,45.2539,45.2622,45.0628,45.0877,31537.0
2015-11-05 09:50:00,54.26,54.5,54.26,54.43,27756.0,45.0877,45.2871,45.0877,45.2289,27756.0
2015-11-05 10:00:00,54.41,54.55,54.41,54.49,30796.0,45.2123,45.3287,45.2123,45.2788,30796.0
2015-11-05 10:10:00,54.49,54.51,54.45,54.49,31402.0,45.2788,45.2954,45.2456,45.2788,31402.0
2015-11-05 10:20:00,54.48,54.57,54.45,54.46,32884.0,45.2705,45.3453,45.2456,45.2539,32884.0
2015-11-05 10:30:00,54.45,54.46,54.41,54.43,21127.0,45.2456,45.2539,45.2123,45.2289,21127.0
2015-11-05 10:40:00,54.43,54.47,54.41,54.44,25775.0,45.2289,45.2622,45.2123,45.2373,25775.0
2015-11-05 10:50:00,54.44,54.49,54.32,54.4,111893.0,45.2373,45.2788,45.1375,45.204,111893.0
2015-11-05 11:00:00,54.4,54.43,54.35,54.35,83473.0,45.204,45.2289,45.1625,45.1625,83473.0
2015-11-05 11:10:00,54.34,54.46,54.34,54.42,23462.0,45.1542,45.2539,45.1542,45.2206,23462.0
2015-11-05 11:20:00,54.41,54.47,54.37,54.38,21236.0,45.2123,45.2622,45.1791,45.1874,21236.0
2015-11-05 11:30:00,54.39,54.4,54.33,54.4,27894.0,45.1957,45.204,45.1458,45.204,27894.0
2015-11-05 11:40:00,54.4,54.48,54.38,54.39,44871.0,45.204,45.2705,45.1874,45.1957,44871.0
2015-11-05 11:50:00,54.41,54.46,54.4,54.41,15341.0,45.2123,45.2539,45.204,45.2123,15341.0
2015-11-05 12:00:00,54.42,54.49,54.42,54.42,26373.0,45.2206,45.2788,45.2206,45.2206,26373.0
2015-11-05 12:10:00,54.42,54.45,54.41,54.42,32227.0,45.2206,45.2456,45.2123,45.2206,32227.0
2015-11-05 12:20:00,54.42,54.43,54.39,54.42,25178.0,45.2206,45.2289,45.1957,45.2206,25178.0
2015-11-05 12:30:00,54.42,54.43,54.38,54.42,18569.0,45.2206,45.2289,45.1874,45.2206,18569.0
2015-11-05 12:40:00,54.43,54.44,54.38,54.39,20361.0,45.2289,45.2373,45.1874,45.1957,20361.0
2015-11-05 12:50:00,54.4,54.42,54.37,54.42,18008.0,45.204,45.2206,45.1791,45.2206,18008.0
2015-11-05 13:00:00,54.43,54.44,54.4,54.42,14210.0,45.2289,45.2373,45.204,45.2206,14210.0
2015-11-05 13:10:00,54.42,54.42,54.34,54.36,20676.0,45.2206,45.2206,45.1542,45.1708,20676.0
2015-11-05 13:20:00,54.36,54.38,54.29,54.29,31028.0,45.1708,45.1874,45.1126,45.1126,31028.0
2015-11-05 13:30:00,54.28,54.36,54.27,54.34,20226.0,45.1043,45.1708,45.096,45.1542,20226.0
2015-11-05 13:40:00,54.33,54.36,54.28,54.35,34887.0,45.1458,45.1708,45.1043,45.1625,34887.0
2015-11-05 13:50:00,54.36,54.43,54.33,54.39,19381.0,45.1708,45.2289,45.1458,45.1957,19381.0
2015-11-05 14:00:00,54.4,54.42,54.34,54.36,27884.0,45.204,45.2206,45.1542,45.1708,27884.0
2015-11-05 14:10:00,54.35,54.35,54.28,54.29,22046.0,45.1625,45.1625,45.1043,45.1126,22046.0
2015-11-05 14:20:00,54.29,54.39,54.28,54.39,31854.0,45.1126,45.1957,45.1043,45.1957,31854.0
2015-11-05 14:30:00,54.38,54.38,54.3,54.33,24466.0,45.1874,45.1874,45.1209,45.1458,24466.0
2015-11-05 14:40:00,54.33,54.39,54.31,54.38,52752.0,45.1458,45.1957,45.1292,45.1874,52752.0
2015-11-05 14:50:00,54.38,54.44,54.38,54.44,36851.0,45.1874,45.2373,45.1874,45.2373,36851.0
2015-11-05 15:00:00,54.45,54.45,54.36,54.42,41134.0,45.2456,45.2456,45.1708,45.2206,41134.0
2015-11-05 15:10:00,54.42,54.46,54.39,54.46,57132.0,45.2206,45.2539,45.1957,45.2539,57132.0
2015-11-05 15:20:00,54.45,54.48,54.42,54.46,87714.0,45.2456,45.2705,45.2206,45.2539,87714.0
2015-11-05 15:30:00,54.46,54.49,54.42,54.47,56902.0,45.2539,45.2788,45.2206,45.2622,56902.0
2015-11-05 15:40:00,54.47,54.5,54.43,54.46,89900.0,45.2622,45.2871,45.2289,45.2539,89900.0
2015-11-05 15:50:00,54.46,54.47,54.43,54.44,133812.0,45.2539,45.2622,45.2289,45.2373,133812.0
2015-11-06 09:30:00,54.43,54.43,54.0,54.18,62600.0,45.2289,45.2289,44.8716,45.0212,62600.0
2015-11-06 09:40:00,54.19,54.22,54.08,54.11,23847.0,45.0295,45.0544,44.9381,44.963,23847.0
2015-11-06 09:50:00,54.1,54.25,54.09,54.16,17217.0,44.9547,45.0794,44.9464,45.0046,17217.0
2015-11-06 10:00:00,54.17,54.2,53.99,54.01,21694.0,45.0129,45.0378,44.8633,44.8799,21694.0
2015-11-06 10:10:00,54.01,54.16,53.97,54.14,28435.0,44.8799,45.0046,44.8467,44.988,28435.0
2015-11-06 10:20:00,54.15,54.15,54.05,54.1,36895.0,44.9963,44.9963,44.9132,44.9547,36895.0
2015-11-06 10:30:00,54.09,54.23,54.08,54.23,23427.0,44.9464,45.0628,44.9381,45.0628,23427.0
2015-11-06 10:40:00,54.22,54.3,54.2,54.26,20296.0,45.0544,45.1209,45.0378,45.0877,20296.0
2015-11-06 10:50:00,54.25,54.27,54.13,54.16,19274.0,45.0794,45.096,44.9797,45.0046,19274.0
2015-11-06 11:00:00,54.15,54.18,54.08,54.13,22635.0,44.9963,45.0212,44.9381,44.9797,22635.0
2015-11-06 11:10:00,54.12,54.18,54.1,54.11,40649.0,44.9713,45.0212,44.9547,44.963,40649.0
2015-11-06 11:20:00,54.11,54.15,54.08,54.12,22859.0,44.963,44.9963,44.9381,44.9713,22859.0
2015-11-06 11:30:00,54.12,54.2,54.1,54.15,23574.0,44.9713,45.0378,44.9547,44.9963,23574.0
2015-11-06 11:40:00,54.15,54.15,54.09,54.15,11649.0,44.9963,44.9963,44.9464,44.9963,11649.0
2015-11-06 11:50:00,54.14,54.15,54.08,54.09,15616.0,44.988,44.9963,44.9381,44.9464,15616.0
2015-11-06 12:00:00,54.1,54.12,54.07,54.1,11749.0,44.9547,44.9713,44.9298,44.9547,11749.0
2015-11-06 12:10:00,54.11,54.13,54.09,54.11,11323.0,44.963,44.9797,44.9464,44.963,11323.0
2015-11-06 12:20:00,54.11,54.13,54.04,54.1,14634.0,44.963,44.9797,44.9049,44.9547,14634.0
2015-11-06 12:30:00,54.1,54.12,54.05,54.08,16623.0,44.9547,44.9713,44.9132,44.9381,16623.0
2015-11-06 12:40:00,54.08,54.15,54.06,54.15,16504.0,44.9381,44.9963,44.9215,44.9963,16504.0
2015-11-06 12:50:00,54.15,54.17,54.12,54.15,13548.0,44.9963,45.0129,44.9713,44.9963,13548.0
2015-11-06 13:00:00,54.14,54.16,54.12,54.14,9382.0,44.988,45.0046,44.9713,44.988,9382.0
2015-11-06 13:10:00,54.14,54.17,54.12,54.15,13789.0,44.988,45.0129,44.9713,44.9963,13789.0
2015-11-06 13:20:00,54.16,54.23,54.15,54.23,12782.0,45.0046,45.0628,44.9963,45.0628,12782.0
2015-11-06 13:30:00,54.23,54.23,54.14,54.15,11953.0,45.0628,45.0628,44.988,44.9963,11953.0
2015-11-06 13:40:00,54.15,54.19,54.13,54.19,19837.0,44.9963,45.0295,44.9797,45.0295,19837.0
2015-11-06 13:50:00,54.2,54.32,54.2,54.26,21089.0,45.0378,45.1375,45.0378,45.0877,21089.0
2015-11-06 14:00:00,54.27,54.39,54.25,54.39,23061.0,45.096,45.1957,45.0794,45.1957,23061.0
2015-11-06 14:10:00,54.4,54.41,54.33,54.34,20101.0,45.204,45.2123,45.1458,45.1542,20101.0
2015-11-06 14:20:00,54.34,54.35,54.29,54.35,53897.0,45.1542,45.1625,45.1126,45.1625,53897.0
2015-11-06 14:30:00,54.35,54.39,54.3,54.3,35899.0,45.1625,45.1957,45.1209,45.1209,35899.0
2015-11-06 14:40:00,54.3,54.33,54.26,54.31,23974.0,45.1209,45.1458,45.0877,45.1292,23974.0
2015-11-06 14:50:00,54.31,54.39,54.3,54.38,22312.0,45.1292,45.1957,45.1209,45.1874,22312.0
2015-11-06 15:00:00,54.38,54.39,54.31,54.34,28811.0,45.1874,45.1957,45.1292,45.1542,28811.0
2015-11-06 15:10:00,54.34,54.35,54.29,54.31,22821.0,45.1542,45.1625,45.1126,45.1292,22821.0
2015-11-06 15:20:00,54.32,54.35,54.29,54.32,24056.0,45.1375,45.1625,45.1126,45.1375,24056.0
2015-11-06 15:30:00,54.32,54.36,54.29,54.3,38129.0,45.1375,45.1708,45.1126,45.1209,38129.0
2015-11-06 15:40:00,54.3,54.43,54.28,54.42,61963.0,45.1209,45.2289,45.1043,45.2206,61963.0
2015-11-06 15:50:00,54.43,54.44,54.39,54.43,106481.0,45.2289,45.2373,45.1957,45.2289,106481.0
2015-11-09 09:30:00,54.27,54.41,54.03,54.13,39905.0,45.096,45.2123,44.8966,44.9797,39905.0
2015-11-09 09:40:00,54.12,54.16,53.89,54.02,40583.0,44.9713,45.0046,44.7802,44.8882,40583.0
2015-11-09 09:50:00,54.02,54.12,54.01,54.07,15934.0,44.8882,44.9713,44.8799,44.9298,15934.0
2015-11-09 10:00:00,54.08,54.11,54.02,54.1,20774.0,44.9381,44.963,44.8882,44.9547,20774.0
2015-11-09 10:10:00,54.11,54.2,54.06,54.2,18792.0,44.963,45.0378,44.9215,45.0378,18792.0
2015-11-09 10:20:00,54.2,54.26,54.14,54.16,34374.0,45.0378,45.0877,44.988,45.0046,34374.0
2015-11-09 10:30:00,54.13,54.21,54.1,54.18,14000.0,44.9797,45.0461,44.9547,45.0212,14000.0
2015-11-09 10:40:00,54.19,54.23,54.17,54.23,14542.0,45.0295,45.0628,45.0129,45.0628,14542.0
2015-11-09 10:50:00,54.23,54.24,54.16,54.19,13847.0,45.0628,45.0711,45.0046,45.0295,13847.0
2015-11-09 11:00:00,54.18,54.18,54.08,54.1,21906.0,45.0212,45.0212,44.9381,44.9547,21906.0
2015-11-09 11:10:00,54.1,54.14,54.09,54.13,22782.0,44.9547,44.988,44.9464,44.9797,22782.0
2015-11-09 11:20:00,54.13,54.16,54.07,54.09,26612.0,44.9797,45.0046,44.9298,44.9464,26612.0
2015-11-09 11:30:00,54.09,54.16,54.09,54.14,20206.0,44.9464,45.0046,44.9464,44.988,20206.0
2015-11-09 11:40:00,54.13,54.15,54.05,54.07,21190.0,44.9797,44.9963,44.9132,44.9298,21190.0
2015-11-09 11:50:00,54.07,54.11,54.05,54.07,52204.0,44.9298,44.963,44.9132,44.9298,52204.0
2015-11-09 12:00:00,54.07,54.11,54.04,54.1,20807.0,44.9298,44.963,44.9049,44.9547,20807.0
2015-11-09 12:10:00,54.11,54.15,54.08,54.08,23209.0,44.963,44.9963,44.9381,44.9381,23209.0
2015-11-09 12:20:00,54.08,54.14,54.07,54.1,22228.0,44.9381,44.988,44.9298,44.9547,22228.0
2015-11-09 12:30:00,54.12,54.12,54.06,54.1,12805.0,44.9713,44.9713,44.9215,44.9547,12805.0
2015-11-09 12:40:00,54.09,54.11,54.06,54.06,18080.0,44.9464,44.963,44.9215,44.9215,18080.0
2015-11-09 12:50:00,54.05,54.1,54.04,54.06,20635.0,44.9132,44.9547,44.9049,44.9215,20635.0
2015-11-09 13:00:00,54.05,54.12,54.01,54.06,46291.0,44.9132,44.9713,44.8799,44.9215,46291.0
2015-11-09 13:10:00,54.06,54.07,53.88,53.9,30360.0,44.9215,44.9298,44.7719,44.7885,30360.0
2015-11-09 13:20:00,53.88,53.89,53.8,53.81,21747.0,44.7719,44.7802,44.7054,44.7137,21747.0
2015-11-09 13:30:00,53.81,53.82,53.72,53.77,26201.0,44.7137,44.7221,44.639,44.6805,26201.0
2015-11-09 13:40:00,53.77,53.78,53.7,53.7,21745.0,44.6805,44.6888,44.6223,44.6223,21745.0
2015-11-09 13:50:00,53.7,53.72,53.67,53.71,28017.0,44.6223,44.639,44.5974,44.6307,28017.0
2015-11-09 14:00:00,53.72,53.82,53.7,53.81,26730.0,44.639,44.7221,44.6223,44.7137,26730.0
2015-11-09 14:10:00,53.81,53.82,53.75,53.75,17546.0,44.7137,44.7221,44.6639,44.6639,17546.0
2015-11-09 14:20:00,53.75,53.75,53.71,53.72,18798.0,44.6639,44.6639,44.6307,44.639,18798.0
2015-11-09 14:30:00,53.72,53.79,53.7,53.7,20363.0,44.639,44.6971,44.6223,44.6223,20363.0
2015-11-09 14:40:00,53.7,53.7,53.62,53.66,29604.0,44.6223,44.6223,44.5559,44.5891,29604.0
2015-11-09 14:50:00,53.67,53.72,53.64,53.66,20624.0,44.5974,44.639,44.5725,44.5891,20624.0
2015-11-09 15:00:00,53.66,53.68,53.62,53.62,31694.0,44.5891,44.6057,44.5559,44.5559,31694.0
2015-11-09 15:10:00,53.62,53.64,53.5,53.57,47181.0,44.5559,44.5725,44.4562,44.5143,47181.0
2015-11-09 15:20:00,53.57,53.64,53.55,53.62,41769.0,44.5143,44.5725,44.4977,44.5559,41769.0
2015-11-09 15:30:00,53.62,53.77,53.61,53.76,54849.0,44.5559,44.6805,44.5476,44.6722,54849.0
2015-11-09 15:40:00,53.76,53.82,53.75,53.79,87963.0,44.6722,44.7221,44.6639,44.6971,87963.0
2015-11-09 15:50:00,53.8,53.8,53.69,53.7,183358.0,44.7054,44.7054,44.614,44.6223,183358.0
2015-11-10 09:30:00,53.57,53.89,53.53,53.85,98113.0,44.5143,44.7802,44.4811,44.747,98113.0
2015-11-10 09:40:00,53.86,53.9,53.8,53.88,21689.0,44.7553,44.7885,44.7054,44.7719,21689.0
2015-11-10 09:50:00,53.88,54.0,53.84,54.0,30129.0,44.7719,44.8716,44.7387,44.8716,30129.0
2015-11-10 10:00:00,54.01,54.03,53.91,53.93,15416.0,44.8799,44.8966,44.7968,44.8135,15416.0
2015-11-10 10:10:00,53.94,53.94,53.76,53.76,21737.0,44.8218,44.8218,44.6722,44.6722,21737.0
2015-11-10 10:20:00,53.76,53.85,53.73,53.85,21298.0,44.6722,44.747,44.6473,44.747,21298.0
2015-11-10 10:30:00,53.84,53.85,53.79,53.85,47855.0,44.7387,44.747,44.6971,44.747,47855.0
2015-11-10 10:40:00,53.86,53.88,53.71,53.73,23764.0,44.7553,44.7719,44.6307,44.6473,23764.0
2015-11-10 10:50:00,53.74,53.8,53.73,53.75,12352.0,44.6556,44.7054,44.6473,44.6639,12352.0
2015-11-10 11:00:00,53.74,53.79,53.69,53.7,15584.0,44.6556,44.6971,44.614,44.6223,15584.0
2015-11-10 11:10:00,53.7,53.7,53.58,53.62,35827.0,44.6223,44.6223,44.5226,44.5559,35827.0
2015-11-10 11:20:00,53.63,53.65,53.55,53.59,20571.0,44.5642,44.5808,44.4977,44.5309,20571.0
2015-11-10 11:30:00,53.59,53.74,53.59,53.72,39754.0,44.5309,44.6556,44.5309,44.639,39754.0
2015-11-10 11:40:00,53.72,53.8,53.71,53.79,26255.0,44.639,44.7054,44.6307,44.6971,26255.0
2015-11-10 11:50:00,53.78,53.85,53.78,53.83,16049.0,44.6888,44.747,44.6888,44.7304,16049.0
2015-11-10 12:00:00,53.82,53.82,53.79,53.8,8403.0,44.7221,44.7221,44.6971,44.7054,8403.0
2015-11-10 12:10:00,53.81,53.86,53.77,53.86,8802.0,44.7137,44.7553,44.6805,44.7553,8802.0
2015-11-10 12:20:00,53.86,53.88,53.83,53.83,5084.0,44.7553,44.7719,44.7304,44.7304,5084.0
2015-11-10 12:30:00,53.8,53.8,53.76,53.78,6923.0,44.7054,44.7054,44.6722,44.6888,6923.0
2015-11-10 12:40:00,53.78,53.79,53.76,53.79,3937.0,44.6888,44.6971,44.6722,44.6971,3937.0
2015-11-10 12:50:00,53.8,53.83,53.78,53.79,4357.0,44.7054,44.7304,44.6888,44.6971,4357.0
2015-11-10 13:00:00,53.77,53.79,53.67,53.68,13883.0,44.6805,44.6971,44.5974,44.6057,13883.0
2015-11-10 13:10:00,53.67,53.7,53.66,53.66,7536.0,44.5974,44.6223,44.5891,44.5891,7536.0
2015-11-10 13:20:00,53.65,53.73,53.65,53.72,9355.0,44.5808,44.6473,44.5808,44.639,9355.0
2015-11-10 13:30:00,53.73,53.75,53.7,53.74,8468.0,44.6473,44.6639,44.6223,44.6556,8468.0
2015-11-10 13:40:00,53.72,53.82,53.72,53.8,10028.0,44.639,44.7221,44.639,44.7054,10028.0
2015-11-10 13:50:00,53.81,53.83,53.75,53.76,15851.0,44.7137,44.7304,44.6639,44.6722,15851.0
2015-11-10 14:00:00,53.76,53.76,53.68,53.68,12365.0,44.6722,44.6722,44.6057,44.6057,12365.0
2015-11-10 14:10:00,53.69,53.71,53.67,53.67,13480.0,44.614,44.6307,44.5974,44.5974,13480.0
2015-11-10 14:20:00,53.67,53.68,53.61,53.64,32094.0,44.5974,44.6057,44.5476,44.5725,32094.0
2015-11-10 14:30:00,53.64,53.68,53.64,53.66,21186.0,44.5725,44.6057,44.5725,44.5891,21186.0
2015-11-10 14:40:00,53.66,53.7,53.62,53.7,19764.0,44.5891,44.6223,44.5559,44.6223,19764.0
2015-11-10 14:50:00,53.7,53.75,53.67,53.68,46887.0,44.6223,44.6639,44.5974,44.6057,46887.0
2015-11-10 15:00:00,53.68,53.69,53.65,53.67,41813.0,44.6057,44.614,44.5808,44.5974,41813.0
2015-11-10 15:10:00,53.68,53.69,53.64,53.64,39079.0,44.6057,44.614,44.5725,44.5725,39079.0
2015-11-10 15:20:00,53.65,53.65,53.57,53.59,54440.0,44.5808,44.5808,44.5143,44.5309,54440.0
2015-11-10 15:30:00,53.59,53.62,53.58,53.59,56713.0,44.5309,44.5559,44.5226,44.5309,56713.0
2015-11-10 15:40:00,53.6,53.62,53.58,53.61,98569.0,44.5392,44.5559,44.5226,44.5476,98569.0
2015-11-10 15:50:00,53.61,53.63,53.57,53.62,175530.0,44.5476,44.5642,44.5143,44.5559,175530.0
2015-11-11 09:30:00,53.74,53.9,53.72,53.89,52933.0,44.6556,44.7885,44.639,44.7802,52933.0
2015-11-11 09:40:00,53.87,54.01,53.87,53.95,63195.0,44.7636,44.8799,44.7636,44.8301,63195.0
2015-11-11 09:50:00,53.96,54.08,53.96,54.08,32507.0,44.8384,44.9381,44.8384,44.9381,32507.0
2015-11-11 10:00:00,54.05,54.06,53.88,53.95,30247.0,44.9132,44.9215,44.7719,44.8301,30247.0
2015-11-11 10:10:00,53.95,54.0,53.93,53.96,20192.0,44.8301,44.8716,44.8135,44.8384,20192.0
2015-11-11 10:20:00,53.95,53.95,53.89,53.9,27908.0,44.8301,44.8301,44.7802,44.7885,27908.0
2015-11-11 10:30:00,53.92,53.97,53.9,53.9,18862.0,44.8052,44.8467,44.7885,44.7885,18862.0
2015-11-11 10:40:00,53.91,53.94,53.89,53.91,39009.0,44.7968,44.8218,44.7802,44.7968,39009.0
2015-11-11 10:50:00,53.91,53.94,53.88,53.92,19242.0,44.7968,44.8218,44.7719,44.8052,19242.0
2015-11-11 11:00:00,53.91,53.94,53.88,53.92,24941.0,44.7968,44.8218,44.7719,44.8052,24941.0
2015-11-11 11:10:00,53.92,53.96,53.91,53.96,19902.0,44.8052,44.8384,44.7968,44.8384,19902.0
2015-11-11 11:20:00,53.96,53.99,53.94,53.97,21710.0,44.8384,44.8633,44.8218,44.8467,21710.0
2015-11-11 11:30:00,53.96,53.96,53.93,53.96,17924.0,44.8384,44.8384,44.8135,44.8384,17924.0
2015-11-11 11:40:00,53.96,54.0,53.95,53.98,28640.0,44.8384,44.8716,44.8301,44.855,28640.0
2015-11-11 11:50:00,53.99,54.02,53.97,53.99,45814.0,44.8633,44.8882,44.8467,44.8633,45814.0
2015-11-11 12:00:00,53.98,54.02,53.98,54.01,23828.0,44.855,44.8882,44.855,44.8799,23828.0
2015-11-11 12:10:00,54.01,54.01,53.96,53.97,23614.0,44.8799,44.8799,44.8384,44.8467,23614.0
2015-11-11 12:20:00,53.96,54.02,53.96,53.98,19391.0,44.8384,44.8882,44.8384,44.855,19391.0
2015-11-11 12:30:00,53.97,54.01,53.97,53.99,25766.0,44.8467,44.8799,44.8467,44.8633,25766.0
2015-11-11 12:40:00,53.99,54.0,53.98,53.99,17538.0,44.8633,44.8716,44.855,44.8633,17538.0
2015-11-11 12:50:00,54.0,54.01,53.98,53.99,16053.0,44.8716,44.8799,44.855,44.8633,16053.0
2015-11-11 13:00:00,53.99,54.0,53.89,53.93,23425.0,44.8633,44.8716,44.7802,44.8135,23425.0
2015-11-11 13:10:00,53.92,53.92,53.82,53.84,17224.0,44.8052,44.8052,44.7221,44.7387,17224.0
2015-11-11 13:20:00,53.85,53.87,53.73,53.78,28780.0,44.747,44.7636,44.6473,44.6888,28780.0
2015-11-11 13:30:00,53.78,53.78,53.72,53.74,22192.0,44.6888,44.6888,44.639,44.6556,22192.0
2015-11-11 13:40:00,53.74,53.78,53.74,53.76,21092.0,44.6556,44.6888,44.6556,44.6722,21092.0
2015-11-11 13:50:00,53.76,53.77,53.71,53.71,26200.0,44.6722,44.6805,44.6307,44.6307,26200.0
2015-11-11 14:00:00,53.71,53.72,53.65,53.67,26617.0,44.6307,44.639,44.5808,44.5974,26617.0
2015-11-11 14:10:00,53.66,53.69,53.65,53.68,34376.0,44.5891,44.614,44.5808,44.6057,34376.0
2015-11-11 14:20:00,53.68,53.77,53.66,53.77,28768.0,44.6057,44.6805,44.5891,44.6805,28768.0
2015-11-11 14:30:00,53.77,53.78,53.66,53.67,34885.0,44.6805,44.6888,44.5891,44.5974,34885.0
2015-11-11 14:40:00,53.67,53.68,53.64,53.67,30927.0,44.5974,44.6057,44.5725,44.5974,30927.0
2015-11-11 14:50:00,53.67,53.7,53.64,53.64,39618.0,44.5974,44.6223,44.5725,44.5725,39618.0
2015-11-11 15:00:00,53.64,53.68,53.63,53.65,39386.0,44.5725,44.6057,44.5642,44.5808,39386.0
2015-11-11 15:10:00,53.64,53.67,53.62,53.63,36819.0,44.5725,44.5974,44.5559,44.5642,36819.0
2015-11-11 15:20:00,53.63,53.69,53.62,53.68,44301.0,44.5642,44.614,44.5559,44.6057,44301.0
2015-11-11 15:30:00,53.68,53.68,53.63,53.66,62106.0,44.6057,44.6057,44.5642,44.5891,62106.0
2015-11-11 15:40:00,53.66,53.68,53.62,53.62,62661.0,44.5891,44.6057,44.5559,44.5559,62661.0
2015-11-11 15:50:00,53.63,53.67,53.61,53.64,124978.0,44.5642,44.5974,44.5476,44.5725,124978.0
2015-11-12 09:30:00,53.46,53.57,53.32,53.51,49920.0,44.4229,44.5143,44.3066,44.4645,49920.0
2015-11-12 09:40:00,53.52,53.54,53.33,53.35,35685.0,44.4728,44.4894,44.3149,44.3315,35685.0
2015-11-12 09:50:00,53.34,53.41,53.28,53.36,38891.0,44.3232,44.3814,44.2733,44.3398,38891.0
2015-11-12 10:00:00,53.37,53.37,53.27,53.32,31882.0,44.3481,44.3481,44.265,44.3066,31882.0
2015-11-12 10:10:00,53.34,53.34,53.12,53.13,65981.0,44.3232,44.3232,44.1404,44.1487,65981.0
2015-11-12 10:20:00,53.11,53.11,53.06,53.08,39440.0,44.1321,44.1321,44.0905,44.1072,39440.0
2015-11-12 10:30:00,53.07,53.13,53.03,53.1,39576.0,44.0988,44.1487,44.0656,44.1238,39576.0
2015-11-12 10:40:00,53.09,53.09,52.97,52.97,38676.0,44.1155,44.1155,44.0157,44.0157,38676.0
2015-11-12 10:50:00,52.96,53.05,52.91,53.04,37661.0,44.0074,44.0822,43.9659,44.0739,37661.0
2015-11-12 11:00:00,53.04,53.13,53.04,53.1,40801.0,44.0739,44.1487,44.0739,44.1238,40801.0
2015-11-12 11:10:00,53.1,53.12,52.92,52.92,39363.0,44.1238,44.1404,43.9742,43.9742,39363.0
2015-11-12 11:20:00,52.93,52.94,52.84,52.87,38975.0,43.9825,43.9908,43.9077,43.9326,38975.0
2015-11-12 11:30:00,52.86,52.92,52.84,52.91,37777.0,43.9243,43.9742,43.9077,43.9659,37777.0
2015-11-12 11:40:00,52.91,52.91,52.84,52.88,43731.0,43.9659,43.9659,43.9077,43.941,43731.0
2015-11-12 11:50:00,52.87,52.91,52.83,52.9,31876.0,43.9326,43.9659,43.8994,43.9576,31876.0
2015-11-12 12:00:00,52.91,52.96,52.9,52.9,18176.0,43.9659,44.0074,43.9576,43.9576,18176.0
2015-11-12 12:10:00,52.9,52.9,52.83,52.9,21701.0,43.9576,43.9576,43.8994,43.9576,21701.0
2015-11-12 12:20:00,52.89,52.9,52.8,52.85,28605.0,43.9493,43.9576,43.8745,43.916,28605.0
2015-11-12 12:30:00,52.85,52.87,52.83,52.86,28951.0,43.916,43.9326,43.8994,43.9243,28951.0
2015-11-12 12:40:00,52.86,52.92,52.85,52.91,23970.0,43.9243,43.9742,43.916,43.9659,23970.0
2015-11-12 12:50:00,52.9,52.96,52.88,52.89,24808.0,43.9576,44.0074,43.941,43.9493,24808.0
2015-11-12 13:00:00,52.9,52.91,52.83,52.86,25260.0,43.9576,43.9659,43.8994,43.9243,25260.0
2015-11-12 13:10:00,52.85,52.94,52.84,52.9,19314.0,43.916,43.9908,43.9077,43.9576,19314.0
2015-11-12 13:20:00,52.9,52.9,52.83,52.84,23413.0,43.9576,43.9576,43.8994,43.9077,23413.0
2015-11-12 13:30:00,52.85,52.91,52.84,52.9,26395.0,43.916,43.9659,43.9077,43.9576,26395.0
2015-11-12 13:40:00,52.91,52.91,52.82,52.89,26062.0,43.9659,43.9659,43.8911,43.9493,26062.0
2015-11-12 13:50:00,52.88,52.91,52.86,52.9,19379.0,43.941,43.9659,43.9243,43.9576,19379.0
2015-11-12 14:00:00,52.9,52.93,52.84,52.93,36043.0,43.9576,43.9825,43.9077,43.9825,36043.0
2015-11-12 14:10:00,52.93,52.93,52.85,52.85,27721.0,43.9825,43.9825,43.916,43.916,27721.0
2015-11-12 14:20:00,52.85,52.99,52.84,52.99,30524.0,43.916,44.0324,43.9077,44.0324,30524.0
2015-11-12 14:30:00,52.99,52.99,52.91,52.92,22088.0,44.0324,44.0324,43.9659,43.9742,22088.0
2015-11-12 14:40:00,52.91,52.95,52.89,52.89,25218.0,43.9659,43.9991,43.9493,43.9493,25218.0
2015-11-12 14:50:00,52.89,52.89,52.81,52.84,70485.0,43.9493,43.9493,43.8828,43.9077,70485.0
2015-11-12 15:00:00,52.85,52.86,52.81,52.83,48117.0,43.916,43.9243,43.8828,43.8994,48117.0
2015-11-12 15:10:00,52.82,52.87,52.82,52.87,68155.0,43.8911,43.9326,43.8911,43.9326,68155.0
2015-11-12 15:20:00,52.86,52.87,52.82,52.84,40019.0,43.9243,43.9326,43.8911,43.9077,40019.0
2015-11-12 15:30:00,52.85,52.88,52.83,52.87,43099.0,43.916,43.941,43.8994,43.9326,43099.0
2015-11-12 15:40:00,52.86,52.87,52.78,52.78,64846.0,43.9243,43.9326,43.8579,43.8579,64846.0
2015-11-12 15:50:00,52.78,52.83,52.77,52.79,124636.0,43.8579,43.8994,43.8496,43.8662,124636.0
2015-11-13 09:30:00,52.65,52.85,52.5,52.67,65983.0,43.7498,43.916,43.6252,43.7665,65983.0
2015-11-13 09:40:00,52.67,52.7,52.62,52.66,22424.0,43.7665,43.7914,43.7249,43.7581,22424.0
2015-11-13 09:50:00,52.67,52.67,52.57,52.57,22568.0,43.7665,43.7665,43.6834,43.6834,22568.0
2015-11-13 10:00:00,52.58,52.66,52.43,52.45,31453.0,43.6917,43.7581,43.567,43.5836,31453.0
2015-11-13 10:10:00,52.45,52.45,52.3,52.31,28307.0,43.5836,43.5836,43.459,43.4673,28307.0
2015-11-13 10:20:00,52.32,52.41,52.25,52.26,72957.0,43.4756,43.5504,43.4175,43.4258,72957.0
2015-11-13 10:30:00,52.25,52.34,52.2,52.3,30343.0,43.4175,43.4922,43.3759,43.459,30343.0
2015-11-13 10:40:00,52.31,52.33,52.25,52.26,48786.0,43.4673,43.4839,43.4175,43.4258,48786.0
2015-11-13 10:50:00,52.26,52.3,52.25,52.29,32164.0,43.4258,43.459,43.4175,43.4507,32164.0
2015-11-13 11:00:00,52.29,52.3,52.25,52.28,25356.0,43.4507,43.459,43.4175,43.4424,25356.0
2015-11-13 11:10:00,52.28,52.29,52.2,52.2,85546.0,43.4424,43.4507,43.3759,43.3759,85546.0
2015-11-13 11:20:00,52.2,52.24,52.2,52.24,30639.0,43.3759,43.4091,43.3759,43.4091,30639.0
2015-11-13 11:30:00,52.25,52.25,52.16,52.17,51991.0,43.4175,43.4175,43.3427,43.351,51991.0
2015-11-13 11:40:00,52.17,52.19,52.14,52.14,34305.0,43.351,43.3676,43.3261,43.3261,34305.0
2015-11-13 11:50:00,52.15,52.17,52.13,52.16,34618.0,43.3344,43.351,43.3177,43.3427,34618.0
2015-11-13 12:00:00,52.16,52.2,52.14,52.18,61315.0,43.3427,43.3759,43.3261,43.3593,61315.0
2015-11-13 12:10:00,52.18,52.29,52.18,52.27,23430.0,43.3593,43.4507,43.3593,43.4341,23430.0
2015-11-13 12:20:00,52.28,52.29,52.19,52.19,16776.0,43.4424,43.4507,43.3676,43.3676,16776.0
2015-11-13 12:30:00,52.19,52.22,52.15,52.16,11635.0,43.3676,43.3925,43.3344,43.3427,11635.0
2015-11-13 12:40:00,52.15,52.15,52.04,52.04,22699.0,43.3344,43.3344,43.243,43.243,22699.0
2015-11-13 12:50:00,52.03,52.08,52.02,52.08,23466.0,43.2346,43.2762,43.2263,43.2762,23466.0
2015-11-13 13:00:00,52.09,52.09,52.06,52.09,17792.0,43.2845,43.2845,43.2596,43.2845,17792.0
2015-11-13 13:10:00,52.08,52.11,52.06,52.1,30648.0,43.2762,43.3011,43.2596,43.2928,30648.0
2015-11-13 13:20:00,52.1,52.14,52.09,52.14,43613.0,43.2928,43.3261,43.2845,43.3261,43613.0
2015-11-13 13:30:00,52.13,52.19,52.13,52.16,51555.0,43.3177,43.3676,43.3177,43.3427,51555.0
2015-11-13 13:40:00,52.17,52.23,52.17,52.18,25911.0,43.351,43.4008,43.351,43.3593,25911.0
2015-11-13 13:50:00,52.18,52.2,52.16,52.18,36681.0,43.3593,43.3759,43.3427,43.3593,36681.0
2015-11-13 14:00:00,52.18,52.25,52.17,52.19,326967.0,43.3593,43.4175,43.351,43.3676,326967.0
2015-11-13 14:10:00,52.19,52.22,52.17,52.2,45077.0,43.3676,43.3925,43.351,43.3759,45077.0
2015-11-13 14:20:00,52.2,52.21,52.17,52.19,27474.0,43.3759,43.3842,43.351,43.3676,27474.0
2015-11-13 14:30:00,52.19,52.2,52.16,52.16,26366.0,43.3676,43.3759,43.3427,43.3427,26366.0
2015-11-13 14:40:00,52.16,52.17,52.12,52.14,37493.0,43.3427,43.351,43.3094,43.3261,37493.0
2015-11-13 14:50:00,52.14,52.15,52.08,52.1,39475.0,43.3261,43.3344,43.2762,43.2928,39475.0
2015-11-13 15:00:00,52.1,52.11,52.08,52.1,40058.0,43.2928,43.3011,43.2762,43.2928,40058.0
2015-11-13 15:10:00,52.11,52.16,52.09,52.1,68313.0,43.3011,43.3427,43.2845,43.2928,68313.0
2015-11-13 15:20:00,52.1,52.12,52.06,52.1,146171.0,43.2928,43.3094,43.2596,43.2928,146171.0
2015-11-13 15:30:00,52.1,52.14,52.04,52.14,59153.0,43.2928,43.3261,43.243,43.3261,59153.0
2015-11-13 15:40:00,52.14,52.21,52.08,52.18,118241.0,43.3261,43.3842,43.2762,43.3593,118241.0
2015-11-13 15:50:00,52.18,52.23,52.16,52.17,187614.0,43.3593,43.4008,43.3427,43.351,187614.0
2015-11-16 09:30:00,52.05,52.25,52.04,52.19,60860.0,43.2513,43.4175,43.243,43.3676,60860.0
2015-11-16 09:40:00,52.19,52.27,52.13,52.2,91786.0,43.3676,43.4341,43.3177,43.3759,91786.0
2015-11-16 09:50:00,52.19,52.29,52.14,52.25,119011.0,43.3676,43.4507,43.3261,43.4175,119011.0
2015-11-16 10:00:00,52.25,52.36,52.24,52.28,38069.0,43.4175,43.5089,43.4091,43.4424,38069.0
2015-11-16 10:10:00,52.29,52.35,52.26,52.35,85394.0,43.4507,43.5006,43.4258,43.5006,85394.0
2015-11-16 10:20:00,52.35,52.5,52.35,52.47,22618.0,43.5006,43.6252,43.5006,43.6003,22618.0
2015-11-16 10:30:00,52.47,52.51,52.42,52.5,39029.0,43.6003,43.6335,43.5587,43.6252,39029.0
2015-11-16 10:40:00,52.49,52.53,52.35,52.48,256515.0,43.6169,43.6501,43.5006,43.6086,256515.0
2015-11-16 10:50:00,52.46,52.47,52.36,52.39,78248.0,43.592,43.6003,43.5089,43.5338,78248.0
2015-11-16 11:00:00,52.39,52.41,52.33,52.39,65336.0,43.5338,43.5504,43.4839,43.5338,65336.0
2015-11-16 11:10:00,52.39,52.41,52.35,52.39,32017.0,43.5338,43.5504,43.5006,43.5338,32017.0
2015-11-16 11:20:00,52.39,52.39,52.28,52.3,37642.0,43.5338,43.5338,43.4424,43.459,37642.0
2015-11-16 11:30:00,52.3,52.41,52.3,52.4,76379.0,43.459,43.5504,43.459,43.5421,76379.0
2015-11-16 11:40:00,52.4,52.41,52.37,52.39,60618.0,43.5421,43.5504,43.5172,43.5338,60618.0
2015-11-16 11:50:00,52.39,52.42,52.36,52.41,28712.0,43.5338,43.5587,43.5089,43.5504,28712.0
2015-11-16 12:00:00,52.41,52.42,52.38,52.4,33432.0,43.5504,43.5587,43.5255,43.5421,33432.0
2015-11-16 12:10:00,52.4,52.4,52.35,52.36,20452.0,43.5421,43.5421,43.5006,43.5089,20452.0
2015-11-16 12:20:00,52.36,52.41,52.36,52.38,23313.0,43.5089,43.5504,43.5089,43.5255,23313.0
2015-11-16 12:30:00,52.38,52.42,52.36,52.37,39135.0,43.5255,43.5587,43.5089,43.5172,39135.0
2015-11-16 12:40:00,52.36,52.39,52.34,52.35,24277.0,43.5089,43.5338,43.4922,43.5006,24277.0
2015-11-16 12:50:00,52.35,52.38,52.32,52.38,19188.0,43.5006,43.5255,43.4756,43.5255,19188.0
2015-11-16 13:00:00,52.39,52.4,52.33,52.33,15320.0,43.5338,43.5421,43.4839,43.4839,15320.0
2015-11-16 13:10:00,52.34,52.4,52.34,52.39,21954.0,43.4922,43.5421,43.4922,43.5338,21954.0
2015-11-16 13:20:00,52.39,52.41,52.34,52.37,29207.0,43.5338,43.5504,43.4922,43.5172,29207.0
2015-11-16 13:30:00,52.37,52.38,52.32,52.33,19462.0,43.5172,43.5255,43.4756,43.4839,19462.0
2015-11-16 13:40:00,52.32,52.38,52.32,52.36,24971.0,43.4756,43.5255,43.4756,43.5089,24971.0
2015-11-16 13:50:00,52.35,52.38,52.34,52.36,31065.0,43.5006,43.5255,43.4922,43.5089,31065.0
2015-11-16 14:00:00,52.37,52.39,52.35,52.37,29690.0,43.5172,43.5338,43.5006,43.5172,29690.0
2015-11-16 14:10:00,52.37,52.38,52.36,52.36,15419.0,43.5172,43.5255,43.5089,43.5089,15419.0
2015-11-16 14:20:00,52.37,52.37,52.34,52.34,29369.0,43.5172,43.5172,43.4922,43.4922,29369.0
2015-11-16 14:30:00,52.35,52.36,52.32,52.35,50209.0,43.5006,43.5089,43.4756,43.5006,50209.0
2015-11-16 14:40:00,52.35,52.36,52.33,52.35,37827.0,43.5006,43.5089,43.4839,43.5006,37827.0
2015-11-16 14:50:00,52.35,52.35,52.31,52.34,40101.0,43.5006,43.5006,43.4673,43.4922,40101.0
2015-11-16 15:00:00,52.34,52.41,52.31,52.41,111262.0,43.4922,43.5504,43.4673,43.5504,111262.0
2015-11-16 15:10:00,52.41,52.44,52.37,52.37,54633.0,43.5504,43.5753,43.5172,43.5172,54633.0
2015-11-16 15:20:00,52.38,52.47,52.37,52.45,187574.0,43.5255,43.6003,43.5172,43.5836,187574.0
2015-11-16 15:30:00,52.45,52.49,52.43,52.44,119957.0,43.5836,43.6169,43.567,43.5753,119957.0
2015-11-16 15:40:00,52.44,52.49,52.42,52.48,116102.0,43.5753,43.6169,43.5587,43.6086,116102.0
2015-11-16 15:50:00,52.48,52.57,52.46,52.55,317238.0,43.6086,43.6834,43.592,43.6667,317238.0
2015-11-17 09:30:00,52.62,52.71,52.46,52.69,55088.0,43.7249,43.7997,43.592,43.7831,55088.0
2015-11-17 09:40:00,52.7,52.79,52.63,52.69,49795.0,43.7914,43.8662,43.7332,43.7831,49795.0
2015-11-17 09:50:00,52.69,52.71,52.57,52.57,19464.0,43.7831,43.7997,43.6834,43.6834,19464.0
2015-11-17 10:00:00,52.58,52.63,52.47,52.63,24617.0,43.6917,43.7332,43.6003,43.7332,24617.0
2015-11-17 10:10:00,52.64,52.64,52.46,52.48,18334.0,43.7415,43.7415,43.592,43.6086,18334.0
2015-11-17 10:20:00,52.47,52.55,52.44,52.53,19171.0,43.6003,43.6667,43.5753,43.6501,19171.0
2015-11-17 10:30:00,52.51,52.6,52.5,52.59,12541.0,43.6335,43.7083,43.6252,43.7,12541.0
2015-11-17 10:40:00,52.6,52.69,52.58,52.67,17121.0,43.7083,43.7831,43.6917,43.7665,17121.0
2015-11-17 10:50:00,52.66,52.67,52.6,52.62,40422.0,43.7581,43.7665,43.7083,43.7249,40422.0
2015-11-17 11:00:00,52.65,52.65,52.55,52.58,19473.0,43.7498,43.7498,43.6667,43.6917,19473.0
2015-11-17 11:10:00,52.57,52.6,52.55,52.58,24746.0,43.6834,43.7083,43.6667,43.6917,24746.0
2015-11-17 11:20:00,52.58,52.6,52.51,52.56,19774.0,43.6917,43.7083,43.6335,43.6751,19774.0
2015-11-17 11:30:00,52.57,52.68,52.55,52.66,19934.0,43.6834,43.7748,43.6667,43.7581,19934.0
2015-11-17 11:40:00,52.67,52.7,52.64,52.68,26596.0,43.7665,43.7914,43.7415,43.7748,26596.0
2015-11-17 11:50:00,52.69,52.74,52.67,52.71,51052.0,43.7831,43.8246,43.7665,43.7997,51052.0
2015-11-17 12:00:00,52.71,52.81,52.69,52.81,35582.0,43.7997,43.8828,43.7831,43.8828,35582.0
2015-11-17 12:10:00,52.81,52.82,52.79,52.82,12858.0,43.8828,43.8911,43.8662,43.8911,12858.0
2015-11-17 12:20:00,52.81,52.85,52.78,52.85,14053.0,43.8828,43.916,43.8579,43.916,14053.0
2015-11-17 12:30:00,52.84,52.84,52.76,52.8,10243.0,43.9077,43.9077,43.8412,43.8745,10243.0
2015-11-17 12:40:00,52.8,52.8,52.72,52.75,12123.0,43.8745,43.8745,43.808,43.8329,12123.0
2015-11-17 12:50:00,52.76,52.79,52.73,52.77,10248.0,43.8412,43.8662,43.8163,43.8496,10248.0
2015-11-17 13:00:00,52.77,52.82,52.76,52.8,10088.0,43.8496,43.8911,43.8412,43.8745,10088.0
2015-11-17 13:10:00,52.8,52.83,52.73,52.73,11351.0,43.8745,43.8994,43.8163,43.8163,11351.0
2015-11-17 13:20:00,52.74,52.75,52.67,52.69,14428.0,43.8246,43.8329,43.7665,43.7831,14428.0
2015-11-17 13:30:00,52.69,52.71,52.62,52.67,22038.0,43.7831,43.7997,43.7249,43.7665,22038.0
2015-11-17 13:40:00,52.67,52.73,52.66,52.7,17702.0,43.7665,43.8163,43.7581,43.7914,17702.0
2015-11-17 13:50:00,52.68,52.75,52.68,52.75,11078.0,43.7748,43.8329,43.7748,43.8329,11078.0
2015-11-17 14:00:00,52.75,52.75,52.68,52.73,27979.0,43.8329,43.8329,43.7748,43.8163,27979.0
2015-11-17 14:10:00,52.73,52.77,52.72,52.72,15774.0,43.8163,43.8496,43.808,43.808,15774.0
2015-11-17 14:20:00,52.72,52.72,52.6,52.62,20611.0,43.808,43.808,43.7083,43.7249,20611.0
2015-11-17 14:30:00,52.62,52.65,52.59,52.63,13542.0,43.7249,43.7498,43.7,43.7332,13542.0
2015-11-17 14:40:00,52.64,52.68,52.55,52.63,25211.0,43.7415,43.7748,43.6667,43.7332,25211.0
2015-11-17 14:50:00,52.62,52.66,52.56,52.64,38733.0,43.7249,43.7581,43.6751,43.7415,38733.0
2015-11-17 15:00:00,52.64,52.64,52.54,52.54,79470.0,43.7415,43.7415,43.6584,43.6584,79470.0
2015-11-17 15:10:00,52.54,52.55,52.48,52.5,36914.0,43.6584,43.6667,43.6086,43.6252,36914.0
2015-11-17 15:20:00,52.5,52.57,52.49,52.57,49230.0,43.6252,43.6834,43.6169,43.6834,49230.0
2015-11-17 15:30:00,52.57,52.71,52.54,52.66,57372.0,43.6834,43.7997,43.6584,43.7581,57372.0
2015-11-17 15:40:00,52.66,52.71,52.64,52.67,77628.0,43.7581,43.7997,43.7415,43.7665,77628.0
2015-11-17 15:50:00,52.67,52.72,52.66,52.67,164919.0,43.7665,43.808,43.7581,43.7665,164919.0
2015-11-18 09:30:00,52.77,52.89,52.56,52.76,37645.0,43.8496,43.9493,43.6751,43.8412,37645.0
2015-11-18 09:40:00,52.73,52.79,52.68,52.72,47541.0,43.8163,43.8662,43.7748,43.808,47541.0
2015-11-18 09:50:00,52.72,52.79,52.65,52.65,22810.0,43.808,43.8662,43.7498,43.7498,22810.0
2015-11-18 10:00:00,52.65,52.78,52.64,52.75,20902.0,43.7498,43.8579,43.7415,43.8329,20902.0
2015-11-18 10:10:00,52.74,52.75,52.65,52.72,35728.0,43.8246,43.8329,43.7498,43.808,35728.0
2015-11-18 10:20:00,52.7,52.78,52.68,52.74,22856.0,43.7914,43.8579,43.7748,43.8246,22856.0
2015-11-18 10:30:00,52.74,52.83,52.73,52.81,37338.0,43.8246,43.8994,43.8163,43.8828,37338.0
2015-11-18 10:40:00,52.82,52.82,52.75,52.78,20966.0,43.8911,43.8911,43.8329,43.8579,20966.0
2015-11-18 10:50:00,52.77,52.8,52.74,52.76,14820.0,43.8496,43.8745,43.8246,43.8412,14820.0
2015-11-18 11:00:00,52.76,52.77,52.71,52.77,22960.0,43.8412,43.8496,43.7997,43.8496,22960.0
2015-11-18 11:10:00,52.76,52.85,52.76,52.85,19897.0,43.8412,43.916,43.8412,43.916,19897.0
2015-11-18 11:20:00,52.85,52.9,52.79,52.86,31729.0,43.916,43.9576,43.8662,43.9243,31729.0
2015-11-18 11:30:00,52.87,52.96,52.86,52.96,12062.0,43.9326,44.0074,43.9243,44.0074,12062.0
2015-11-18 11:40:00,52.98,53.04,52.95,53.01,25091.0,44.0241,44.0739,43.9991,44.049,25091.0
2015-11-18 11:50:00,53.01,53.05,53.0,53.0,15010.0,44.049,44.0822,44.0407,44.0407,15010.0
2015-11-18 12:00:00,53.0,53.07,52.99,53.06,30758.0,44.0407,44.0988,44.0324,44.0905,30758.0
2015-11-18 12:10:00,53.07,53.14,53.07,53.13,27834.0,44.0988,44.157,44.0988,44.1487,27834.0
2015-11-18 12:20:00,53.12,53.16,53.1,53.15,24729.0,44.1404,44.1736,44.1238,44.1653,24729.0
2015-11-18 12:30:00,53.16,53.18,53.12,53.17,21984.0,44.1736,44.1902,44.1404,44.1819,21984.0
2015-11-18 12:40:00,53.17,53.25,53.16,53.25,38682.0,44.1819,44.2484,44.1736,44.2484,38682.0
2015-11-18 12:50:00,53.23,53.31,53.23,53.28,25221.0,44.2318,44.2983,44.2318,44.2733,25221.0
2015-11-18 13:00:00,53.28,53.28,53.21,53.25,31409.0,44.2733,44.2733,44.2152,44.2484,31409.0
2015-11-18 13:10:00,53.25,53.28,53.23,53.25,35466.0,44.2484,44.2733,44.2318,44.2484,35466.0
2015-11-18 13:20:00,53.25,53.33,53.25,53.3,56675.0,44.2484,44.3149,44.2484,44.29,56675.0
2015-11-18 13:30:00,53.3,53.32,53.27,53.29,84335.0,44.29,44.3066,44.265,44.2817,84335.0
2015-11-18 13:40:00,53.28,53.33,53.27,53.31,62428.0,44.2733,44.3149,44.265,44.2983,62428.0
2015-11-18 13:50:00,53.31,53.33,53.2,53.21,65552.0,44.2983,44.3149,44.2069,44.2152,65552.0
2015-11-18 14:00:00,53.21,53.37,53.15,53.37,57170.0,44.2152,44.3481,44.1653,44.3481,57170.0
2015-11-18 14:10:00,53.37,53.5,53.36,53.41,55951.0,44.3481,44.4562,44.3398,44.3814,55951.0
2015-11-18 14:20:00,53.4,53.46,53.4,53.43,50716.0,44.3731,44.4229,44.3731,44.398,50716.0
2015-11-18 14:30:00,53.43,53.46,53.4,53.45,52728.0,44.398,44.4229,44.3731,44.4146,52728.0
2015-11-18 14:40:00,53.45,53.54,53.45,53.5,36464.0,44.4146,44.4894,44.4146,44.4562,36464.0
2015-11-18 14:50:00,53.52,53.56,53.5,53.56,42905.0,44.4728,44.506,44.4562,44.506,42905.0
2015-11-18 15:00:00,53.55,53.57,53.5,53.52,45528.0,44.4977,44.5143,44.4562,44.4728,45528.0
2015-11-18 15:10:00,53.51,53.57,53.51,53.53,87494.0,44.4645,44.5143,44.4645,44.4811,87494.0
2015-11-18 15:20:00,53.52,53.52,53.47,53.52,36981.0,44.4728,44.4728,44.4312,44.4728,36981.0
2015-11-18 15:30:00,53.52,53.53,53.48,53.5,48212.0,44.4728,44.4811,44.4395,44.4562,48212.0
2015-11-18 15:40:00,53.5,53.59,53.5,53.59,76607.0,44.4562,44.5309,44.4562,44.5309,76607.0
2015-11-18 15:50:00,53.6,53.63,53.56,53.56,135535.0,44.5392,44.5642,44.506,44.506,135535.0
2015-11-19 09:30:00,53.77,53.83,53.7,53.75,40541.0,44.6805,44.7304,44.6223,44.6639,40541.0
2015-11-19 09:40:00,53.7,53.8,53.63,53.75,14706.0,44.6223,44.7054,44.5642,44.6639,14706.0
2015-11-19 09:50:00,53.76,53.8,53.65,53.65,29870.0,44.6722,44.7054,44.5808,44.5808,29870.0
2015-11-19 10:00:00,53.65,53.9,53.64,53.82,13464.0,44.5808,44.7885,44.5725,44.7221,13464.0
2015-11-19 10:10:00,53.8,53.87,53.77,53.85,51783.0,44.7054,44.7636,44.6805,44.747,51783.0
2015-11-19 10:20:00,53.84,53.87,53.76,53.77,19563.0,44.7387,44.7636,44.6722,44.6805,19563.0
2015-11-19 10:30:00,53.77,53.87,53.74,53.77,10744.0,44.6805,44.7636,44.6556,44.6805,10744.0
2015-11-19 10:40:00,53.78,53.81,53.66,53.67,13295.0,44.6888,44.7137,44.5891,44.5974,13295.0
2015-11-19 10:50:00,53.67,53.68,53.56,53.6,13927.0,44.5974,44.6057,44.506,44.5392,13927.0
2015-11-19 11:00:00,53.62,53.63,53.57,53.61,10277.0,44.5559,44.5642,44.5143,44.5476,10277.0
2015-11-19 11:10:00,53.61,53.62,53.56,53.6,13336.0,44.5476,44.5559,44.506,44.5392,13336.0
2015-11-19 11:20:00,53.59,53.62,53.56,53.62,23575.0,44.5309,44.5559,44.506,44.5559,23575.0
2015-11-19 11:30:00,53.61,53.66,53.6,53.61,21391.0,44.5476,44.5891,44.5392,44.5476,21391.0
2015-11-19 11:40:00,53.61,53.68,53.61,53.66,7235.0,44.5476,44.6057,44.5476,44.5891,7235.0
2015-11-19 11:50:00,53.63,53.69,53.63,53.66,11559.0,44.5642,44.614,44.5642,44.5891,11559.0
2015-11-19 12:00:00,53.66,53.68,53.64,53.64,5752.0,44.5891,44.6057,44.5725,44.5725,5752.0
2015-11-19 12:10:00,53.64,53.64,53.57,53.58,7438.0,44.5725,44.5725,44.5143,44.5226,7438.0
2015-11-19 12:20:00,53.56,53.59,53.56,53.56,6913.0,44.506,44.5309,44.506,44.506,6913.0
2015-11-19 12:30:00,53.58,53.61,53.54,53.55,6665.0,44.5226,44.5476,44.4894,44.4977,6665.0
2015-11-19 12:40:00,53.55,53.56,53.53,53.54,6768.0,44.4977,44.506,44.4811,44.4894,6768.0
2015-11-19 12:50:00,53.53,53.59,53.53,53.58,10715.0,44.4811,44.5309,44.4811,44.5226,10715.0
2015-11-19 13:00:00,53.57,53.58,53.54,53.57,10840.0,44.5143,44.5226,44.4894,44.5143,10840.0
2015-11-19 13:10:00,53.57,53.6,53.56,53.59,7754.0,44.5143,44.5392,44.506,44.5309,7754.0
2015-11-19 13:20:00,53.59,53.62,53.58,53.59,10411.0,44.5309,44.5559,44.5226,44.5309,10411.0
2015-11-19 13:30:00,53.59,53.64,53.56,53.56,21946.0,44.5309,44.5725,44.506,44.506,21946.0
2015-11-19 13:40:00,53.57,53.64,53.57,53.62,10116.0,44.5143,44.5725,44.5143,44.5559,10116.0
2015-11-19 13:50:00,53.62,53.65,53.59,53.59,12537.0,44.5559,44.5808,44.5309,44.5309,12537.0
2015-11-19 14:00:00,53.6,53.62,53.54,53.54,13996.0,44.5392,44.5559,44.4894,44.4894,13996.0
2015-11-19 14:10:00,53.54,53.56,53.51,53.52,9589.0,44.4894,44.506,44.4645,44.4728,9589.0
2015-11-19 14:20:00,53.52,53.55,53.51,53.53,11219.0,44.4728,44.4977,44.4645,44.4811,11219.0
2015-11-19 14:30:00,53.53,53.57,53.52,53.53,13085.0,44.4811,44.5143,44.4728,44.4811,13085.0
2015-11-19 14:40:00,53.53,53.59,53.52,53.59,15158.0,44.4811,44.5309,44.4728,44.5309,15158.0
2015-11-19 14:50:00,53.6,53.65,53.59,53.61,14628.0,44.5392,44.5808,44.5309,44.5476,14628.0
2015-11-19 15:00:00,53.62,53.63,53.58,53.6,15164.0,44.5559,44.5642,44.5226,44.5392,15164.0
2015-11-19 15:10:00,53.6,53.62,53.56,53.59,16627.0,44.5392,44.5559,44.506,44.5309,16627.0
2015-11-19 15:20:00,53.59,53.62,53.58,53.6,22403.0,44.5309,44.5559,44.5226,44.5392,22403.0
2015-11-19 15:30:00,53.61,53.64,53.58,53.6,24492.0,44.5476,44.5725,44.5226,44.5392,24492.0
2015-11-19 15:40:00,53.59,53.6,53.54,53.55,31153.0,44.5309,44.5392,44.4894,44.4977,31153.0
2015-11-19 15:50:00,53.55,53.64,53.54,53.62,118582.0,44.4977,44.5725,44.4894,44.5559,118582.0
2015-11-20 09:30:00,53.86,53.91,53.78,53.83,149610.0,44.7553,44.7968,44.6888,44.7304,149610.0
2015-11-20 09:40:00,53.81,53.98,53.8,53.93,16758.0,44.7137,44.855,44.7054,44.8135,16758.0
2015-11-20 09:50:00,53.94,54.07,53.93,54.05,19816.0,44.8218,44.9298,44.8135,44.9132,19816.0
2015-11-20 10:00:00,54.06,54.14,54.06,54.14,17120.0,44.9215,44.988,44.9215,44.988,17120.0
2015-11-20 10:10:00,54.12,54.15,54.08,54.12,17915.0,44.9713,44.9963,44.9381,44.9713,17915.0
2015-11-20 10:20:00,54.12,54.12,54.05,54.05,11430.0,44.9713,44.9713,44.9132,44.9132,11430.0
2015-11-20 10:30:00,54.05,54.1,54.05,54.06,11546.0,44.9132,44.9547,44.9132,44.9215,11546.0
2015-11-20 10:40:00,54.06,54.08,54.01,54.04,11965.0,44.9215,44.9381,44.8799,44.9049,11965.0
2015-11-20 10:50:00,54.03,54.05,53.99,54.0,13334.0,44.8966,44.9132,44.8633,44.8716,13334.0
2015-11-20 11:00:00,53.99,54.0,53.94,53.95,10099.0,44.8633,44.8716,44.8218,44.8301,10099.0
2015-11-20 11:10:00,53.96,54.09,53.96,54.09,13485.0,44.8384,44.9464,44.8384,44.9464,13485.0
2015-11-20 11:20:00,54.09,54.14,54.06,54.11,20793.0,44.9464,44.988,44.9215,44.963,20793.0
2015-11-20 11:30:00,54.1,54.13,54.06,54.09,8531.0,44.9547,44.9797,44.9215,44.9464,8531.0
2015-11-20 11:40:00,54.1,54.11,54.05,54.08,8336.0,44.9547,44.963,44.9132,44.9381,8336.0
2015-11-20 11:50:00,54.09,54.1,54.03,54.08,10983.0,44.9464,44.9547,44.8966,44.9381,10983.0
2015-11-20 12:00:00,54.09,54.16,54.08,54.14,14999.0,44.9464,45.0046,44.9381,44.988,14999.0
2015-11-20 12:10:00,54.12,54.12,54.08,54.09,5828.0,44.9713,44.9713,44.9381,44.9464,5828.0
2015-11-20 12:20:00,54.08,54.09,54.06,54.07,6529.0,44.9381,44.9464,44.9215,44.9298,6529.0
2015-11-20 12:30:00,54.08,54.11,54.04,54.04,14078.0,44.9381,44.963,44.9049,44.9049,14078.0
2015-11-20 12:40:00,54.04,54.13,54.03,54.09,24732.0,44.9049,44.9797,44.8966,44.9464,24732.0
2015-11-20 12:50:00,54.07,54.12,54.07,54.1,7339.0,44.9298,44.9713,44.9298,44.9547,7339.0
2015-11-20 13:00:00,54.1,54.12,54.06,54.06,11259.0,44.9547,44.9713,44.9215,44.9215,11259.0
2015-11-20 13:10:00,54.06,54.07,54.0,54.04,11435.0,44.9215,44.9298,44.8716,44.9049,11435.0
2015-11-20 13:20:00,54.03,54.03,53.97,53.97,14963.0,44.8966,44.8966,44.8467,44.8467,14963.0
2015-11-20 13:30:00,53.96,53.97,53.9,53.94,11434.0,44.8384,44.8467,44.7885,44.8218,11434.0
2015-11-20 13:40:00,53.94,53.97,53.92,53.97,7902.0,44.8218,44.8467,44.8052,44.8467,7902.0
2015-11-20 13:50:00,53.97,53.99,53.95,53.97,10748.0,44.8467,44.8633,44.8301,44.8467,10748.0
2015-11-20 14:00:00,53.98,53.99,53.97,53.97,8894.0,44.855,44.8633,44.8467,44.8467,8894.0
2015-11-20 14:10:00,53.97,54.05,53.97,54.05,17502.0,44.8467,44.9132,44.8467,44.9132,17502.0
2015-11-20 14:20:00,54.06,54.08,54.04,54.06,37145.0,44.9215,44.9381,44.9049,44.9215,37145.0
2015-11-20 14:30:00,54.07,54.13,54.06,54.09,23894.0,44.9298,44.9797,44.9215,44.9464,23894.0
2015-11-20 14:40:00,54.09,54.12,54.05,54.12,10371.0,44.9464,44.9713,44.9132,44.9713,10371.0
2015-11-20 14:50:00,54.12,54.13,54.02,54.03,12290.0,44.9713,44.9797,44.8882,44.8966,12290.0
2015-11-20 15:00:00,54.03,54.05,53.97,54.02,16927.0,44.8966,44.9132,44.8467,44.8882,16927.0
2015-11-20 15:10:00,54.01,54.07,54.01,54.06,12330.0,44.8799,44.9298,44.8799,44.9215,12330.0
2015-11-20 15:20:00,54.05,54.08,54.03,54.07,22293.0,44.9132,44.9381,44.8966,44.9298,22293.0
2015-11-20 15:30:00,54.07,54.13,54.05,54.11,37508.0,44.9298,44.9797,44.9132,44.963,37508.0
2015-11-20 15:40:00,54.12,54.17,54.11,54.13,80883.0,44.9713,45.0129,44.963,44.9797,80883.0
2015-11-20 15:50:00,54.14,54.17,54.09,54.12,175557.0,44.988,45.0129,44.9464,44.9713,175557.0
2015-11-23 09:30:00,54.12,54.29,54.01,54.12,40994.0,44.9713,45.1126,44.8799,44.9713,40994.0
2015-11-23 09:40:00,54.14,54.34,54.14,54.31,17292.0,44.988,45.1542,44.988,45.1292,17292.0
2015-11-23 09:50:00,54.31,54.36,54.24,54.31,50939.0,45.1292,45.1708,45.0711,45.1292,50939.0
2015-11-23 10:00:00,54.33,54.38,54.19,54.28,20694.0,45.1458,45.1874,45.0295,45.1043,20694.0
2015-11-23 10:10:00,54.27,54.39,54.27,54.37,28849.0,45.096,45.1957,45.096,45.1791,28849.0
2015-11-23 10:20:00,54.36,54.39,54.3,54.33,26168.0,45.1708,45.1957,45.1209,45.1458,26168.0
2015-11-23 10:30:00,54.34,54.37,54.27,54.3,29346.0,45.1542,45.1791,45.096,45.1209,29346.0
2015-11-23 10:40:00,54.33,54.35,54.28,54.34,24391.0,45.1458,45.1625,45.1043,45.1542,24391.0
2015-11-23 10:50:00,54.35,54.4,54.32,54.4,23437.0,45.1625,45.204,45.1375,45.204,23437.0
2015-11-23 11:00:00,54.39,54.42,54.38,54.39,23656.0,45.1957,45.2206,45.1874,45.1957,23656.0
2015-11-23 11:10:00,54.39,54.45,54.39,54.4,21522.0,45.1957,45.2456,45.1957,45.204,21522.0
2015-11-23 11:20:00,54.4,54.4,54.32,54.37,17138.0,45.204,45.204,45.1375,45.1791,17138.0
2015-11-23 11:30:00,54.37,54.39,54.32,54.33,17882.0,45.1791,45.1957,45.1375,45.1458,17882.0
2015-11-23 11:40:00,54.32,54.37,54.31,54.33,17739.0,45.1375,45.1791,45.1292,45.1458,17739.0
2015-11-23 11:50:00,54.32,54.32,54.25,54.26,14021.0,45.1375,45.1375,45.0794,45.0877,14021.0
2015-11-23 12:00:00,54.27,54.3,54.24,54.29,17153.0,45.096,45.1209,45.0711,45.1126,17153.0
2015-11-23 12:10:00,54.29,54.35,54.25,54.26,16261.0,45.1126,45.1625,45.0794,45.0877,16261.0
2015-11-23 12:20:00,54.26,54.28,54.24,54.25,12813.0,45.0877,45.1043,45.0711,45.0794,12813.0
2015-11-23 12:30:00,54.25,54.28,54.22,54.25,27637.0,45.0794,45.1043,45.0544,45.0794,27637.0
2015-11-23 12:40:00,54.25,54.26,54.2,54.25,12380.0,45.0794,45.0877,45.0378,45.0794,12380.0
2015-11-23 12:50:00,54.25,54.25,54.15,54.15,9655.0,45.0794,45.0794,44.9963,44.9963,9655.0
2015-11-23 13:00:00,54.16,54.2,54.15,54.16,9620.0,45.0046,45.0378,44.9963,45.0046,9620.0
2015-11-23 13:10:00,54.16,54.18,54.1,54.12,10846.0,45.0046,45.0212,44.9547,44.9713,10846.0
2015-11-23 13:20:00,54.12,54.13,54.08,54.09,13388.0,44.9713,44.9797,44.9381,44.9464,13388.0
2015-11-23 13:30:00,54.1,54.15,54.05,54.15,25308.0,44.9547,44.9963,44.9132,44.9963,25308.0
2015-11-23 13:40:00,54.14,54.15,54.12,54.12,10136.0,44.988,44.9963,44.9713,44.9713,10136.0
2015-11-23 13:50:00,54.13,54.16,54.1,54.1,19473.0,44.9797,45.0046,44.9547,44.9547,19473.0
2015-11-23 14:00:00,54.1,54.13,54.01,54.02,16347.0,44.9547,44.9797,44.8799,44.8882,16347.0
2015-11-23 14:10:00,54.03,54.03,53.96,53.97,13858.0,44.8966,44.8966,44.8384,44.8467,13858.0
2015-11-23 14:20:00,53.97,54.02,53.94,54.02,14585.0,44.8467,44.8882,44.8218,44.8882,14585.0
2015-11-23 14:30:00,54.02,54.02,53.94,53.97,17262.0,44.8882,44.8882,44.8218,44.8467,17262.0
2015-11-23 14:40:00,53.97,54.0,53.93,53.99,42917.0,44.8467,44.8716,44.8135,44.8633,42917.0
2015-11-23 14:50:00,54.0,54.04,54.0,54.02,13632.0,44.8716,44.9049,44.8716,44.8882,13632.0
2015-11-23 15:00:00,54.03,54.09,54.03,54.08,21832.0,44.8966,44.9464,44.8966,44.9381,21832.0
2015-11-23 15:10:00,54.08,54.15,54.08,54.15,23530.0,44.9381,44.9963,44.9381,44.9963,23530.0
2015-11-23 15:20:00,54.16,54.17,54.14,54.15,35964.0,45.0046,45.0129,44.988,44.9963,35964.0
2015-11-23 15:30:00,54.15,54.18,54.14,54.18,32067.0,44.9963,45.0212,44.988,45.0212,32067.0
2015-11-23 15:40:00,54.18,54.18,54.14,54.16,43270.0,45.0212,45.0212,44.988,45.0046,43270.0
2015-11-23 15:50:00,54.15,54.16,54.13,54.16,107959.0,44.9963,45.0046,44.9797,45.0046,107959.0
2015-11-24 09:30:00,53.87,54.05,53.75,53.95,44221.0,44.7636,44.9132,44.6639,44.8301,44221.0
2015-11-24 09:40:00,53.94,54.0,53.81,53.99,43924.0,44.8218,44.8716,44.7137,44.8633,43924.0
2015-11-24 09:50:00,53.98,54.0,53.83,53.84,17375.0,44.855,44.8716,44.7304,44.7387,17375.0
2015-11-24 10:00:00,53.81,53.86,53.75,53.81,34560.0,44.7137,44.7553,44.6639,44.7137,34560.0
2015-11-24 10:10:00,53.8,53.86,53.71,53.79,22300.0,44.7054,44.7553,44.6307,44.6971,22300.0
2015-11-24 10:20:00,53.78,53.81,53.68,53.68,45003.0,44.6888,44.7137,44.6057,44.6057,45003.0
2015-11-24 10:30:00,53.67,53.68,53.54,53.59,44423.0,44.5974,44.6057,44.4894,44.5309,44423.0
2015-11-24 10:40:00,53.59,53.61,53.55,53.58,25648.0,44.5309,44.5476,44.4977,44.5226,25648.0
2015-11-24 10:50:00,53.58,53.67,53.58,53.64,27994.0,44.5226,44.5974,44.5226,44.5725,27994.0
2015-11-24 11:00:00,53.63,53.71,53.62,53.69,18508.0,44.5642,44.6307,44.5559,44.614,18508.0
2015-11-24 11:10:00,53.7,53.74,53.66,53.66,26877.0,44.6223,44.6556,44.5891,44.5891,26877.0
2015-11-24 11:20:00,53.66,53.73,53.63,53.69,26590.0,44.5891,44.6473,44.5642,44.614,26590.0
2015-11-24 11:30:00,53.69,53.79,53.69,53.73,69195.0,44.614,44.6971,44.614,44.6473,69195.0
2015-11-24 11:40:00,53.73,53.73,53.69,53.71,36929.0,44.6473,44.6473,44.614,44.6307,36929.0
2015-11-24 11:50:00,53.71,53.72,53.65,53.69,41039.0,44.6307,44.639,44.5808,44.614,41039.0
2015-11-24 12:00:00,53.69,53.72,53.67,53.69,33648.0,44.614,44.639,44.5974,44.614,33648.0
2015-11-24 12:10:00,53.69,53.72,53.68,53.69,14155.0,44.614,44.639,44.6057,44.614,14155.0
2015-11-24 12:20:00,53.7,53.74,53.69,53.72,37697.0,44.6223,44.6556,44.614,44.639,37697.0
2015-11-24 12:30:00,53.73,53.77,53.73,53.77,17845.0,44.6473,44.6805,44.6473,44.6805,17845.0
2015-11-24 12:40:00,53.78,53.8,53.74,53.75,27064.0,44.6888,44.7054,44.6556,44.6639,27064.0
2015-11-24 12:50:00,53.76,53.79,53.75,53.79,15828.0,44.6722,44.6971,44.6639,44.6971,15828.0
2015-11-24 13:00:00,53.78,53.85,53.78,53.82,15683.0,44.6888,44.747,44.6888,44.7221,15683.0
2015-11-24 13:10:00,53.83,53.92,53.83,53.91,27207.0,44.7304,44.8052,44.7304,44.7968,27207.0
2015-11-24 13:20:00,53.91,53.97,53.89,53.94,28146.0,44.7968,44.8467,44.7802,44.8218,28146.0
2015-11-24 13:30:00,53.94,53.95,53.88,53.88,35627.0,44.8218,44.8301,44.7719,44.7719,35627.0
2015-11-24 13:40:00,53.88,53.9,53.88,53.9,8399.0,44.7719,44.7885,44.7719,44.7885,8399.0
2015-11-24 13:50:00,53.9,53.91,53.89,53.89,48833.0,44.7885,44.7968,44.7802,44.7802,48833.0
2015-11-24 14:00:00,53.89,53.98,53.89,53.97,26101.0,44.7802,44.855,44.7802,44.8467,26101.0
2015-11-24 14:10:00,53.98,53.99,53.91,53.93,31124.0,44.855,44.8633,44.7968,44.8135,31124.0
2015-11-24 14:20:00,53.92,53.93,53.88,53.89,36423.0,44.8052,44.8135,44.7719,44.7802,36423.0
2015-11-24 14:30:00,53.9,53.96,53.89,53.96,22706.0,44.7885,44.8384,44.7802,44.8384,22706.0
2015-11-24 14:40:00,53.96,54.02,53.95,54.0,22381.0,44.8384,44.8882,44.8301,44.8716,22381.0
2015-11-24 14:50:00,54.01,54.05,54.0,54.03,23113.0,44.8799,44.9132,44.8716,44.8966,23113.0
2015-11-24 15:00:00,54.03,54.06,54.02,54.05,20522.0,44.8966,44.9215,44.8882,44.9132,20522.0
2015-11-24 15:10:00,54.06,54.08,54.03,54.05,48337.0,44.9215,44.9381,44.8966,44.9132,48337.0
2015-11-24 15:20:00,54.05,54.06,54.02,54.05,42696.0,44.9132,44.9215,44.8882,44.9132,42696.0
2015-11-24 15:30:00,54.04,54.06,53.98,53.99,40915.0,44.9049,44.9215,44.855,44.8633,40915.0
2015-11-24 15:40:00,53.99,53.99,53.94,53.94,47446.0,44.8633,44.8633,44.8218,44.8218,47446.0
2015-11-24 15:50:00,53.95,53.98,53.91,53.97,79262.0,44.8301,44.855,44.7968,44.8467,79262.0
2015-11-25 09:30:00,54.02,54.08,53.91,54.08,35278.0,44.8882,44.9381,44.7968,44.9381,35278.0
2015-11-25 09:40:00,54.07,54.07,53.96,54.01,17306.0,44.9298,44.9298,44.8384,44.8799,17306.0
2015-11-25 09:50:00,54.01,54.08,54.01,54.06,15093.0,44.8799,44.9381,44.8799,44.9215,15093.0
2015-11-25 10:00:00,54.05,54.07,54.01,54.05,24134.0,44.9132,44.9298,44.8799,44.9132,24134.0
2015-11-25 10:10:00,54.05,54.13,54.05,54.12,16905.0,44.9132,44.9797,44.9132,44.9713,16905.0
2015-11-25 10:20:00,54.13,54.17,54.04,54.05,28527.0,44.9797,45.0129,44.9049,44.9132,28527.0
2015-11-25 10:30:00,54.05,54.1,54.03,54.03,14112.0,44.9132,44.9547,44.8966,44.8966,14112.0
2015-11-25 10:40:00,54.02,54.07,53.99,54.0,14894.0,44.8882,44.9298,44.8633,44.8716,14894.0
2015-11-25 10:50:00,53.99,54.05,53.98,54.03,6605.0,44.8633,44.9132,44.855,44.8966,6605.0
2015-11-25 11:00:00,54.03,54.04,53.94,53.99,14673.0,44.8966,44.9049,44.8218,44.8633,14673.0
2015-11-25 11:10:00,53.98,53.99,53.96,53.98,29677.0,44.855,44.8633,44.8384,44.855,29677.0
2015-11-25 11:20:00,53.99,54.02,53.96,53.96,19980.0,44.8633,44.8882,44.8384,44.8384,19980.0
2015-11-25 11:30:00,53.97,54.02,53.97,53.99,20803.0,44.8467,44.8882,44.8467,44.8633,20803.0
2015-11-25 11:40:00,53.99,54.01,53.97,54.0,22199.0,44.8633,44.8799,44.8467,44.8716,22199.0
2015-11-25 11:50:00,54.01,54.02,54.0,54.02,20500.0,44.8799,44.8882,44.8716,44.8882,20500.0
2015-11-25 12:00:00,54.02,54.05,54.02,54.04,12175.0,44.8882,44.9132,44.8882,44.9049,12175.0
2015-11-25 12:10:00,54.03,54.05,54.01,54.04,12902.0,44.8966,44.9132,44.8799,44.9049,12902.0
2015-11-25 12:20:00,54.03,54.03,54.01,54.03,10403.0,44.8966,44.8966,44.8799,44.8966,10403.0
2015-11-25 12:30:00,54.03,54.04,54.02,54.04,15314.0,44.8966,44.9049,44.8882,44.9049,15314.0
2015-11-25 12:40:00,54.03,54.06,54.02,54.06,8926.0,44.8966,44.9215,44.8882,44.9215,8926.0
2015-11-25 12:50:00,54.05,54.07,54.03,54.03,10358.0,44.9132,44.9298,44.8966,44.8966,10358.0
2015-11-25 13:00:00,54.03,54.06,54.02,54.04,18439.0,44.8966,44.9215,44.8882,44.9049,18439.0
2015-11-25 13:10:00,54.04,54.05,53.98,53.98,10681.0,44.9049,44.9132,44.855,44.855,10681.0
2015-11-25 13:20:00,53.99,54.0,53.96,53.96,6222.0,44.8633,44.8716,44.8384,44.8384,6222.0
2015-11-25 13:30:00,53.97,53.98,53.92,53.92,11229.0,44.8467,44.855,44.8052,44.8052,11229.0
2015-11-25 13:40:00,53.91,53.94,53.91,53.93,8412.0,44.7968,44.8218,44.7968,44.8135,8412.0
2015-11-25 13:50:00,53.93,53.97,53.93,53.95,11425.0,44.8135,44.8467,44.8135,44.8301,11425.0
2015-11-25 14:00:00,53.95,53.98,53.95,53.97,23106.0,44.8301,44.855,44.8301,44.8467,23106.0
2015-11-25 14:10:00,53.98,53.98,53.97,53.97,12148.0,44.855,44.855,44.8467,44.8467,12148.0
2015-11-25 14:20:00,53.98,54.0,53.97,54.0,22123.0,44.855,44.8716,44.8467,44.8716,22123.0
2015-11-25 14:30:00,54.0,54.05,53.99,54.05,10242.0,44.8716,44.9132,44.8633,44.9132,10242.0
2015-11-25 14:40:00,54.05,54.06,54.03,54.05,17967.0,44.9132,44.9215,44.8966,44.9132,17967.0
2015-11-25 14:50:00,54.05,54.06,54.04,54.06,15088.0,44.9132,44.9215,44.9049,44.9215,15088.0
2015-11-25 15:00:00,54.06,54.11,54.05,54.09,22732.0,44.9215,44.963,44.9132,44.9464,22732.0
2015-11-25 15:10:00,54.08,54.11,54.08,54.11,16846.0,44.9381,44.963,44.9381,44.963,16846.0
2015-11-25 15:20:00,54.12,54.13,54.11,54.11,20856.0,44.9713,44.9797,44.963,44.963,20856.0
2015-11-25 15:30:00,54.11,54.13,54.11,54.12,50096.0,44.963,44.9797,44.963,44.9713,50096.0
2015-11-25 15:40:00,54.12,54.13,54.03,54.07,47656.0,44.9713,44.9797,44.8966,44.9298,47656.0
2015-11-25 15:50:00,54.07,54.07,54.0,54.03,72166.0,44.9298,44.9298,44.8716,44.8966,72166.0
2015-11-27 09:30:00,53.99,54.24,53.99,54.09,42273.0,44.8633,45.0711,44.8633,44.9464,42273.0
2015-11-27 09:40:00,54.1,54.1,53.82,53.84,41512.0,44.9547,44.9547,44.7221,44.7387,41512.0
2015-11-27 09:50:00,53.84,53.95,53.78,53.8,27876.0,44.7387,44.8301,44.6888,44.7054,27876.0
2015-11-27 10:00:00,53.8,53.83,53.7,53.83,45521.0,44.7054,44.7304,44.6223,44.7304,45521.0
2015-11-27 10:10:00,53.83,53.93,53.8,53.88,23613.0,44.7304,44.8135,44.7054,44.7719,23613.0
2015-11-27 10:20:00,53.88,53.94,53.83,53.84,36449.0,44.7719,44.8218,44.7304,44.7387,36449.0
2015-11-27 10:30:00,53.84,53.86,53.79,53.8,21514.0,44.7387,44.7553,44.6971,44.7054,21514.0
2015-11-27 10:40:00,53.81,53.89,53.78,53.85,22738.0,44.7137,44.7802,44.6888,44.747,22738.0
2015-11-27 10:50:00,53.84,53.89,53.83,53.87,18459.0,44.7387,44.7802,44.7304,44.7636,18459.0
2015-11-27 11:00:00,53.87,53.9,53.84,53.85,29904.0,44.7636,44.7885,44.7387,44.747,29904.0
2015-11-27 11:10:00,53.84,53.89,53.82,53.87,23000.0,44.7387,44.7802,44.7221,44.7636,23000.0
2015-11-27 11:20:00,53.86,53.86,53.76,53.76,21966.0,44.7553,44.7553,44.6722,44.6722,21966.0
2015-11-27 11:30:00,53.76,53.81,53.76,53.77,29804.0,44.6722,44.7137,44.6722,44.6805,29804.0
2015-11-27 11:40:00,53.77,53.82,53.76,53.79,18853.0,44.6805,44.7221,44.6722,44.6971,18853.0
2015-11-27 11:50:00,53.78,53.84,53.77,53.82,20813.0,44.6888,44.7387,44.6805,44.7221,20813.0
2015-11-27 12:00:00,53.82,53.87,53.8,53.87,34616.0,44.7221,44.7636,44.7054,44.7636,34616.0
2015-11-27 12:10:00,53.86,53.9,53.84,53.88,19730.0,44.7553,44.7885,44.7387,44.7719,19730.0
2015-11-27 12:20:00,53.88,53.91,53.86,53.9,28604.0,44.7719,44.7968,44.7553,44.7885,28604.0
2015-11-27 12:30:00,53.9,53.92,53.88,53.88,28549.0,44.7885,44.8052,44.7719,44.7719,28549.0
2015-11-27 12:40:00,53.89,53.94,53.87,53.94,40251.0,44.7802,44.8218,44.7636,44.8218,40251.0
2015-11-27 12:50:00,53.93,53.94,53.85,53.91,75080.0,44.8135,44.8218,44.747,44.7968,75080.0
2015-11-30 09:30:00,54.03,54.16,53.86,54.06,79040.0,44.8966,45.0046,44.7553,44.9215,79040.0
2015-11-30 09:40:00,54.06,54.13,53.94,54.02,48662.0,44.9215,44.9797,44.8218,44.8882,48662.0
2015-11-30 09:50:00,54.04,54.04,53.82,53.94,58109.0,44.9049,44.9049,44.7221,44.8218,58109.0
2015-11-30 10:00:00,53.95,53.99,53.87,53.96,38238.0,44.8301,44.8633,44.7636,44.8384,38238.0
2015-11-30 10:10:00,53.96,54.0,53.9,53.93,25836.0,44.8384,44.8716,44.7885,44.8135,25836.0
2015-11-30 10:20:00,53.93,54.03,53.92,54.01,19774.0,44.8135,44.8966,44.8052,44.8799,19774.0
2015-11-30 10:30:00,54.0,54.06,54.0,54.02,20702.0,44.8716,44.9215,44.8716,44.8882,20702.0
2015-11-30 10:40:00,54.02,54.07,54.01,54.05,17494.0,44.8882,44.9298,44.8799,44.9132,17494.0
2015-11-30 10:50:00,54.05,54.08,54.02,54.02,17227.0,44.9132,44.9381,44.8882,44.8882,17227.0
2015-11-30 11:00:00,54.03,54.05,53.99,54.0,13824.0,44.8966,44.9132,44.8633,44.8716,13824.0
2015-11-30 11:10:00,54.0,54.08,53.99,54.03,14764.0,44.8716,44.9381,44.8633,44.8966,14764.0
2015-11-30 11:20:00,54.04,54.07,53.96,53.97,27813.0,44.9049,44.9298,44.8384,44.8467,27813.0
2015-11-30 11:30:00,53.97,54.03,53.97,54.01,18621.0,44.8467,44.8966,44.8467,44.8799,18621.0
2015-11-30 11:40:00,53.98,54.03,53.95,53.95,21791.0,44.855,44.8966,44.8301,44.8301,21791.0
2015-11-30 11:50:00,53.95,53.95,53.87,53.9,14893.0,44.8301,44.8301,44.7636,44.7885,14893.0
2015-11-30 12:00:00,53.9,53.99,53.9,53.98,11961.0,44.7885,44.8633,44.7885,44.855,11961.0
2015-11-30 12:10:00,53.96,54.03,53.96,54.03,23225.0,44.8384,44.8966,44.8384,44.8966,23225.0
2015-11-30 12:20:00,54.02,54.07,54.01,54.07,16905.0,44.8882,44.9298,44.8799,44.9298,16905.0
2015-11-30 12:30:00,54.07,54.07,54.03,54.04,17064.0,44.9298,44.9298,44.8966,44.9049,17064.0
2015-11-30 12:40:00,54.05,54.17,54.04,54.12,41938.0,44.9132,45.0129,44.9049,44.9713,41938.0
2015-11-30 12:50:00,54.11,54.11,54.04,54.04,16042.0,44.963,44.963,44.9049,44.9049,16042.0
2015-11-30 13:00:00,54.04,54.13,54.03,54.12,17323.0,44.9049,44.9797,44.8966,44.9713,17323.0
2015-11-30 13:10:00,54.12,54.17,54.11,54.11,16590.0,44.9713,45.0129,44.963,44.963,16590.0
2015-11-30 13:20:00,54.08,54.11,54.07,54.11,10281.0,44.9381,44.963,44.9298,44.963,10281.0
2015-11-30 13:30:00,54.11,54.13,54.08,54.1,10131.0,44.963,44.9797,44.9381,44.9547,10131.0
2015-11-30 13:40:00,54.09,54.14,54.08,54.12,16481.0,44.9464,44.988,44.9381,44.9713,16481.0
2015-11-30 13:50:00,54.12,54.12,54.06,54.07,22121.0,44.9713,44.9713,44.9215,44.9298,22121.0
2015-11-30 14:00:00,54.06,54.07,53.94,53.95,48201.0,44.9215,44.9298,44.8218,44.8301,48201.0
2015-11-30 14:10:00,53.95,53.95,53.85,53.86,23059.0,44.8301,44.8301,44.747,44.7553,23059.0
2015-11-30 14:20:00,53.86,53.88,53.83,53.87,21054.0,44.7553,44.7719,44.7304,44.7636,21054.0
2015-11-30 14:30:00,53.86,53.93,53.85,53.91,21395.0,44.7553,44.8135,44.747,44.7968,21395.0
2015-11-30 14:40:00,53.91,53.93,53.87,53.89,21992.0,44.7968,44.8135,44.7636,44.7802,21992.0
2015-11-30 14:50:00,53.88,53.88,53.82,53.83,21812.0,44.7719,44.7719,44.7221,44.7304,21812.0
2015-11-30 15:00:00,53.83,53.84,53.77,53.83,26397.0,44.7304,44.7387,44.6805,44.7304,26397.0
2015-11-30 15:10:00,53.84,53.84,53.8,53.81,27213.0,44.7387,44.7387,44.7054,44.7137,27213.0
2015-11-30 15:20:00,53.81,53.82,53.76,53.79,29478.0,44.7137,44.7221,44.6722,44.6971,29478.0
2015-11-30 15:30:00,53.79,53.84,53.77,53.82,37118.0,44.6971,44.7387,44.6805,44.7221,37118.0
2015-11-30 15:40:00,53.83,53.85,53.75,53.81,67969.0,44.7304,44.747,44.6639,44.7137,67969.0
2015-11-30 15:50:00,53.8,53.81,53.76,53.78,107959.0,44.7054,44.7137,44.6722,44.6888,107959.0
2015-12-01 09:30:00,54.05,54.57,54.0,54.28,89074.0,44.9132,45.3453,44.8716,45.1043,89074.0
2015-12-01 09:40:00,54.27,54.4,54.27,54.27,36461.0,45.096,45.204,45.096,45.096,36461.0
2015-12-01 09:50:00,54.28,54.4,54.19,54.19,51946.0,45.1043,45.204,45.0295,45.0295,51946.0
2015-12-01 10:00:00,54.18,54.24,54.06,54.13,48319.0,45.0212,45.0711,44.9215,44.9797,48319.0
2015-12-01 10:10:00,54.12,54.13,53.88,53.94,31098.0,44.9713,44.9797,44.7719,44.8218,31098.0
2015-12-01 10:20:00,53.94,54.02,53.93,54.0,33516.0,44.8218,44.8882,44.8135,44.8716,33516.0
2015-12-01 10:30:00,54.0,54.01,53.92,53.94,30128.0,44.8716,44.8799,44.8052,44.8218,30128.0
2015-12-01 10:40:00,53.93,53.97,53.88,53.93,29933.0,44.8135,44.8467,44.7719,44.8135,29933.0
2015-12-01 10:50:00,53.93,53.96,53.85,53.91,23330.0,44.8135,44.8384,44.747,44.7968,23330.0
2015-12-01 11:00:00,53.91,53.95,53.86,53.86,32080.0,44.7968,44.8301,44.7553,44.7553,32080.0
2015-12-01 11:10:00,53.86,53.88,53.81,53.86,23472.0,44.7553,44.7719,44.7137,44.7553,23472.0
2015-12-01 11:20:00,53.85,53.93,53.81,53.83,21790.0,44.747,44.8135,44.7137,44.7304,21790.0
2015-12-01 11:30:00,53.84,53.85,53.7,53.71,18569.0,44.7387,44.747,44.6223,44.6307,18569.0
2015-12-01 11:40:00,53.72,53.78,53.7,53.74,23752.0,44.639,44.6888,44.6223,44.6556,23752.0
2015-12-01 11:50:00,53.74,53.83,53.73,53.81,13896.0,44.6556,44.7304,44.6473,44.7137,13896.0
2015-12-01 12:00:00,53.83,53.85,53.76,53.77,21928.0,44.7304,44.747,44.6722,44.6805,21928.0
2015-12-01 12:10:00,53.77,53.8,53.73,53.76,14721.0,44.6805,44.7054,44.6473,44.6722,14721.0
2015-12-01 12:20:00,53.76,53.8,53.74,53.76,19141.0,44.6722,44.7054,44.6556,44.6722,19141.0
2015-12-01 12:30:00,53.76,53.76,53.71,53.72,17357.0,44.6722,44.6722,44.6307,44.639,17357.0
2015-12-01 12:40:00,53.73,53.76,53.72,53.73,20267.0,44.6473,44.6722,44.639,44.6473,20267.0
2015-12-01 12:50:00,53.73,53.75,53.71,53.71,14912.0,44.6473,44.6639,44.6307,44.6307,14912.0
2015-12-01 13:00:00,53.72,53.73,53.65,53.67,18286.0,44.639,44.6473,44.5808,44.5974,18286.0
2015-12-01 13:10:00,53.67,53.68,53.63,53.64,20396.0,44.5974,44.6057,44.5642,44.5725,20396.0
2015-12-01 13:20:00,53.64,53.65,53.6,53.61,13753.0,44.5725,44.5808,44.5392,44.5476,13753.0
2015-12-01 13:30:00,53.61,53.71,53.6,53.68,41199.0,44.5476,44.6307,44.5392,44.6057,41199.0
2015-12-01 13:40:00,53.67,53.69,53.64,53.66,30852.0,44.5974,44.614,44.5725,44.5891,30852.0
2015-12-01 13:50:00,53.65,53.71,53.65,53.68,16390.0,44.5808,44.6307,44.5808,44.6057,16390.0
2015-12-01 14:00:00,53.68,53.73,53.68,53.7,24647.0,44.6057,44.6473,44.6057,44.6223,24647.0
2015-12-01 14:10:00,53.7,53.74,53.68,53.73,32148.0,44.6223,44.6556,44.6057,44.6473,32148.0
2015-12-01 14:20:00,53.73,53.79,53.73,53.78,22198.0,44.6473,44.6971,44.6473,44.6888,22198.0
2015-12-01 14:30:00,53.78,53.78,53.7,53.71,20254.0,44.6888,44.6888,44.6223,44.6307,20254.0
2015-12-01 14:40:00,53.71,53.75,53.7,53.74,31089.0,44.6307,44.6639,44.6223,44.6556,31089.0
2015-12-01 14:50:00,53.74,53.74,53.69,53.7,30079.0,44.6556,44.6556,44.614,44.6223,30079.0
2015-12-01 15:00:00,53.7,53.74,53.69,53.72,48390.0,44.6223,44.6556,44.614,44.639,48390.0
2015-12-01 15:10:00,53.72,53.74,53.7,53.72,42225.0,44.639,44.6556,44.6223,44.639,42225.0
2015-12-01 15:20:00,53.73,53.77,53.72,53.77,31687.0,44.6473,44.6805,44.639,44.6805,31687.0
2015-12-01 15:30:00,53.77,53.83,53.76,53.82,79547.0,44.6805,44.7304,44.6722,44.7221,79547.0
2015-12-01 15:40:00,53.82,53.89,53.81,53.88,102998.0,44.7221,44.7802,44.7137,44.7719,102998.0
2015-12-01 15:50:00,53.88,53.93,53.86,53.91,233687.0,44.7719,44.8135,44.7553,44.7968,233687.0
2015-12-02 09:30:00,53.55,53.71,53.38,53.64,48042.0,44.8179,44.9518,44.6756,44.8932,48042.0
2015-12-02 09:40:00,53.63,53.75,53.56,53.73,28686.0,44.8848,44.9852,44.8262,44.9685,28686.0
2015-12-02 09:50:00,53.73,53.77,53.68,53.73,24314.0,44.9685,45.002,44.9267,44.9685,24314.0
2015-12-02 10:00:00,53.72,53.84,53.68,53.68,42303.0,44.9601,45.0606,44.9267,44.9267,42303.0
2015-12-02 10:10:00,53.66,53.67,53.61,53.64,14240.0,44.9099,44.9183,44.8681,44.8932,14240.0
2015-12-02 10:20:00,53.63,53.69,53.58,53.66,16690.0,44.8848,44.935,44.843,44.9099,16690.0
2015-12-02 10:30:00,53.66,53.66,53.61,53.65,18247.0,44.9099,44.9099,44.8681,44.9016,18247.0
2015-12-02 10:40:00,53.65,53.7,53.64,53.68,15433.0,44.9016,44.9434,44.8932,44.9267,15433.0
2015-12-02 10:50:00,53.68,53.71,53.67,53.67,9592.0,44.9267,44.9518,44.9183,44.9183,9592.0
2015-12-02 11:00:00,53.67,53.67,53.52,53.56,29994.0,44.9183,44.9183,44.7927,44.8262,29994.0
2015-12-02 11:10:00,53.57,53.61,53.56,53.59,13719.0,44.8346,44.8681,44.8262,44.8513,13719.0
2015-12-02 11:20:00,53.59,53.62,53.58,53.59,31405.0,44.8513,44.8764,44.843,44.8513,31405.0
2015-12-02 11:30:00,53.59,53.63,53.58,53.63,34353.0,44.8513,44.8848,44.843,44.8848,34353.0
2015-12-02 11:40:00,53.63,53.63,53.59,53.6,32921.0,44.8848,44.8848,44.8513,44.8597,32921.0
2015-12-02 11:50:00,53.61,53.61,53.58,53.6,22549.0,44.8681,44.8681,44.843,44.8597,22549.0
2015-12-02 12:00:00,53.6,53.62,53.57,53.58,18489.0,44.8597,44.8764,44.8346,44.843,18489.0
2015-12-02 12:10:00,53.57,53.58,53.52,53.55,19507.0,44.8346,44.843,44.7927,44.8179,19507.0
2015-12-02 12:20:00,53.55,53.6,53.5,53.59,21962.0,44.8179,44.8597,44.776,44.8513,21962.0
2015-12-02 12:30:00,53.6,53.61,53.58,53.61,21444.0,44.8597,44.8681,44.843,44.8681,21444.0
2015-12-02 12:40:00,53.6,53.61,53.55,53.61,27323.0,44.8597,44.8681,44.8179,44.8681,27323.0
2015-12-02 12:50:00,53.6,53.61,53.56,53.57,17475.0,44.8597,44.8681,44.8262,44.8346,17475.0
2015-12-02 13:00:00,53.57,53.57,53.53,53.56,16095.0,44.8346,44.8346,44.8011,44.8262,16095.0
2015-12-02 13:10:00,53.56,53.61,53.56,53.58,19045.0,44.8262,44.8681,44.8262,44.843,19045.0
2015-12-02 13:20:00,53.58,53.61,53.58,53.6,21245.0,44.843,44.8681,44.843,44.8597,21245.0
2015-12-02 13:30:00,53.61,53.61,53.51,53.53,52083.0,44.8681,44.8681,44.7844,44.8011,52083.0
2015-12-02 13:40:00,53.54,53.55,53.5,53.53,28603.0,44.8095,44.8179,44.776,44.8011,28603.0
2015-12-02 13:50:00,53.53,53.63,53.52,53.61,24068.0,44.8011,44.8848,44.7927,44.8681,24068.0
2015-12-02 14:00:00,53.61,53.62,53.53,53.53,27605.0,44.8681,44.8764,44.8011,44.8011,27605.0
2015-12-02 14:10:00,53.54,53.58,53.52,53.54,31305.0,44.8095,44.843,44.7927,44.8095,31305.0
2015-12-02 14:20:00,53.54,53.6,53.53,53.58,26132.0,44.8095,44.8597,44.8011,44.843,26132.0
2015-12-02 14:30:00,53.57,53.57,53.5,53.51,28601.0,44.8346,44.8346,44.776,44.7844,28601.0
2015-12-02 14:40:00,53.51,53.56,53.46,53.51,31384.0,44.7844,44.8262,44.7425,44.7844,31384.0
2015-12-02 14:50:00,53.5,53.54,53.49,53.51,29999.0,44.776,44.8095,44.7676,44.7844,29999.0
2015-12-02 15:00:00,53.51,53.56,53.49,53.54,35730.0,44.7844,44.8262,44.7676,44.8095,35730.0
2015-12-02 15:10:00,53.55,53.59,53.51,53.58,51072.0,44.8179,44.8513,44.7844,44.843,51072.0
2015-12-02 15:20:00,53.59,53.65,53.57,53.59,45304.0,44.8513,44.9016,44.8346,44.8513,45304.0
2015-12-02 15:30:00,53.59,53.61,53.5,53.5,71901.0,44.8513,44.8681,44.776,44.776,71901.0
2015-12-02 15:40:00,53.5,53.55,53.44,53.46,89132.0,44.776,44.8179,44.7258,44.7425,89132.0
2015-12-02 15:50:00,53.46,53.53,53.43,53.52,178527.0,44.7425,44.8011,44.7174,44.7927,178527.0
2015-12-03 09:30:00,53.52,53.67,53.27,53.28,44601.0,44.7927,44.9183,44.5835,44.5919,44601.0
2015-12-03 09:40:00,53.28,53.31,53.09,53.09,18747.0,44.5919,44.617,44.4329,44.4329,18747.0
2015-12-03 09:50:00,53.09,53.15,53.0,53.0,19266.0,44.4329,44.4831,44.3575,44.3575,19266.0
2015-12-03 10:00:00,53.01,53.01,52.83,52.83,34451.0,44.3659,44.3659,44.2153,44.2153,34451.0
2015-12-03 10:10:00,52.83,52.91,52.82,52.85,23344.0,44.2153,44.2822,44.2069,44.232,23344.0
2015-12-03 10:20:00,52.85,52.91,52.83,52.87,24776.0,44.232,44.2822,44.2153,44.2487,24776.0
2015-12-03 10:30:00,52.86,52.96,52.83,52.92,38380.0,44.2404,44.3241,44.2153,44.2906,38380.0
2015-12-03 10:40:00,52.92,53.02,52.92,53.01,36691.0,44.2906,44.3743,44.2906,44.3659,36691.0
2015-12-03 10:50:00,53.0,53.05,52.99,53.02,25434.0,44.3575,44.3994,44.3492,44.3743,25434.0
2015-12-03 11:00:00,53.01,53.12,52.99,53.12,30302.0,44.3659,44.458,44.3492,44.458,30302.0
2015-12-03 11:10:00,53.1,53.18,53.1,53.16,34122.0,44.4412,44.5082,44.4412,44.4915,34122.0
2015-12-03 11:20:00,53.16,53.2,53.11,53.15,46738.0,44.4915,44.5249,44.4496,44.4831,46738.0
2015-12-03 11:30:00,53.16,53.16,53.06,53.1,71319.0,44.4915,44.4915,44.4078,44.4412,71319.0
2015-12-03 11:40:00,53.11,53.14,53.08,53.11,53980.0,44.4496,44.4747,44.4245,44.4496,53980.0
2015-12-03 11:50:00,53.1,53.14,53.1,53.13,31922.0,44.4412,44.4747,44.4412,44.4663,31922.0
2015-12-03 12:00:00,53.13,53.15,53.01,53.01,55756.0,44.4663,44.4831,44.3659,44.3659,55756.0
2015-12-03 12:10:00,53.02,53.02,52.82,52.82,61197.0,44.3743,44.3743,44.2069,44.2069,61197.0
2015-12-03 12:20:00,52.82,52.84,52.7,52.73,69460.0,44.2069,44.2236,44.1065,44.1316,69460.0
2015-12-03 12:30:00,52.73,52.77,52.7,52.75,65095.0,44.1316,44.165,44.1065,44.1483,65095.0
2015-12-03 12:40:00,52.76,52.77,52.72,52.74,46619.0,44.1567,44.165,44.1232,44.1399,46619.0
2015-12-03 12:50:00,52.74,52.77,52.72,52.72,52179.0,44.1399,44.165,44.1232,44.1232,52179.0
2015-12-03 13:00:00,52.71,52.77,52.71,52.74,57581.0,44.1148,44.165,44.1148,44.1399,57581.0
2015-12-03 13:10:00,52.74,52.76,52.73,52.76,52427.0,44.1399,44.1567,44.1316,44.1567,52427.0
2015-12-03 13:20:00,52.76,52.81,52.75,52.8,48502.0,44.1567,44.1985,44.1483,44.1902,48502.0
2015-12-03 13:30:00,52.79,52.8,52.64,52.65,64729.0,44.1818,44.1902,44.0562,44.0646,64729.0
2015-12-03 13:40:00,52.64,52.65,52.47,52.48,56649.0,44.0562,44.0646,43.914,43.9223,56649.0
2015-12-03 13:50:00,52.48,52.48,52.3,52.3,67079.0,43.9223,43.9223,43.7717,43.7717,67079.0
2015-12-03 14:00:00,52.3,52.31,52.18,52.19,81109.0,43.7717,43.7801,43.6713,43.6796,81109.0
2015-12-03 14:10:00,52.2,52.26,52.19,52.22,59475.0,43.688,43.7382,43.6796,43.7047,59475.0
2015-12-03 14:20:00,52.22,52.22,52.03,52.05,69207.0,43.7047,43.7047,43.5457,43.5625,69207.0
2015-12-03 14:30:00,52.06,52.09,52.04,52.06,63041.0,43.5708,43.5959,43.5541,43.5708,63041.0
2015-12-03 14:40:00,52.06,52.06,51.87,51.92,99493.0,43.5708,43.5708,43.4118,43.4537,99493.0
2015-12-03 14:50:00,51.92,51.98,51.89,51.98,91843.0,43.4537,43.5039,43.4285,43.5039,91843.0
2015-12-03 15:00:00,51.97,52.05,51.96,51.97,134646.0,43.4955,43.5625,43.4871,43.4955,134646.0
2015-12-03 15:10:00,51.97,51.98,51.68,51.68,195312.0,43.4955,43.5039,43.2528,43.2528,195312.0
2015-12-03 15:20:00,51.68,51.79,51.63,51.71,261276.0,43.2528,43.3449,43.2109,43.2779,261276.0
2015-12-03 15:30:00,51.71,51.89,51.66,51.88,227301.0,43.2779,43.4285,43.2361,43.4202,227301.0
2015-12-03 15:40:00,51.89,51.89,51.72,51.76,287699.0,43.4285,43.4285,43.2863,43.3197,287699.0
2015-12-03 15:50:00,51.75,51.86,51.75,51.84,453658.0,43.3114,43.4034,43.3114,43.3867,453658.0
2015-12-04 09:30:00,52.01,52.29,52.01,52.21,95349.0,43.529,43.7633,43.529,43.6964,95349.0
2015-12-04 09:40:00,52.21,52.66,52.2,52.64,36131.0,43.6964,44.073,43.688,44.0562,36131.0
2015-12-04 09:50:00,52.62,52.67,52.55,52.56,34402.0,44.0395,44.0814,43.9809,43.9893,34402.0
2015-12-04 10:00:00,52.57,52.58,52.29,52.34,38213.0,43.9977,44.006,43.7633,43.8052,38213.0
2015-12-04 10:10:00,52.33,52.42,52.33,52.4,38268.0,43.7968,43.8721,43.7968,43.8554,38268.0
2015-12-04 10:20:00,52.4,52.42,52.32,52.36,30978.0,43.8554,43.8721,43.7884,43.8219,30978.0
2015-12-04 10:30:00,52.37,52.56,52.36,52.52,39797.0,43.8303,43.9893,43.8219,43.9558,39797.0
2015-12-04 10:40:00,52.52,52.56,52.47,52.52,41537.0,43.9558,43.9893,43.914,43.9558,41537.0
2015-12-04 10:50:00,52.52,52.6,52.49,52.58,34748.0,43.9558,44.0228,43.9307,44.006,34748.0
2015-12-04 11:00:00,52.59,52.62,52.5,52.5,40092.0,44.0144,44.0395,43.9391,43.9391,40092.0
2015-12-04 11:10:00,52.5,52.56,52.48,52.53,27900.0,43.9391,43.9893,43.9223,43.9642,27900.0
2015-12-04 11:20:00,52.53,52.54,52.44,52.44,37897.0,43.9642,43.9726,43.8889,43.8889,37897.0
2015-12-04 11:30:00,52.43,52.53,52.43,52.49,50296.0,43.8805,43.9642,43.8805,43.9307,50296.0
2015-12-04 11:40:00,52.49,52.5,52.34,52.35,54124.0,43.9307,43.9391,43.8052,43.8135,54124.0
2015-12-04 11:50:00,52.35,52.35,52.26,52.27,62670.0,43.8135,43.8135,43.7382,43.7466,62670.0
2015-12-04 12:00:00,52.27,52.27,52.09,52.12,96293.0,43.7466,43.7466,43.5959,43.621,96293.0
2015-12-04 12:10:00,52.13,52.16,52.06,52.08,89698.0,43.6294,43.6545,43.5708,43.5876,89698.0
2015-12-04 12:20:00,52.08,52.12,52.05,52.07,72630.0,43.5876,43.621,43.5625,43.5792,72630.0
2015-12-04 12:30:00,52.08,52.28,52.05,52.22,168740.0,43.5876,43.755,43.5625,43.7047,168740.0
2015-12-04 12:40:00,52.23,52.32,52.23,52.3,57974.0,43.7131,43.7884,43.7131,43.7717,57974.0
2015-12-04 12:50:00,52.31,52.38,52.26,52.28,94726.0,43.7801,43.8386,43.7382,43.755,94726.0
2015-12-04 13:00:00,52.29,52.31,52.15,52.28,246670.0,43.7633,43.7801,43.6461,43.755,246670.0
2015-12-04 13:10:00,52.27,52.39,52.25,52.31,114526.0,43.7466,43.847,43.7298,43.7801,114526.0
2015-12-04 13:20:00,52.3,52.33,52.24,52.26,91994.0,43.7717,43.7968,43.7215,43.7382,91994.0
2015-12-04 13:30:00,52.27,52.32,52.25,52.26,96442.0,43.7466,43.7884,43.7298,43.7382,96442.0
2015-12-04 13:40:00,52.27,52.38,52.26,52.34,72013.0,43.7466,43.8386,43.7382,43.8052,72013.0
2015-12-04 13:50:00,52.35,52.41,52.34,52.39,103509.0,43.8135,43.8638,43.8052,43.847,103509.0
2015-12-04 14:00:00,52.4,52.42,52.36,52.37,227426.0,43.8554,43.8721,43.8219,43.8303,227426.0
2015-12-04 14:10:00,52.36,52.4,52.25,52.26,119150.0,43.8219,43.8554,43.7298,43.7382,119150.0
2015-12-04 14:20:00,52.26,52.31,52.25,52.3,96259.0,43.7382,43.7801,43.7298,43.7717,96259.0
2015-12-04 14:30:00,52.3,52.31,52.27,52.27,121836.0,43.7717,43.7801,43.7466,43.7466,121836.0
2015-12-04 14:40:00,52.28,52.36,52.27,52.34,131664.0,43.755,43.8219,43.7466,43.8052,131664.0
2015-12-04 14:50:00,52.35,52.4,52.32,52.34,158471.0,43.8135,43.8554,43.7884,43.8052,158471.0
2015-12-04 15:00:00,52.34,52.62,52.33,52.59,131998.0,43.8052,44.0395,43.7968,44.0144,131998.0
2015-12-04 15:10:00,52.58,52.64,52.48,52.64,177968.0,44.006,44.0562,43.9223,44.0562,177968.0
2015-12-04 15:20:00,52.63,52.65,52.54,52.65,110646.0,44.0479,44.0646,43.9726,44.0646,110646.0
2015-12-04 15:30:00,52.65,52.65,52.55,52.61,131925.0,44.0646,44.0646,43.9809,44.0311,131925.0
2015-12-04 15:40:00,52.6,52.7,52.59,52.67,145215.0,44.0228,44.1065,44.0144,44.0814,145215.0
2015-12-04 15:50:00,52.66,52.7,52.62,52.65,298273.0,44.073,44.1065,44.0395,44.0646,298273.0
2015-12-07 09:30:00,52.46,52.61,52.44,52.6,60767.0,43.9056,44.0311,43.8889,44.0228,60767.0
2015-12-07 09:40:00,52.57,52.67,52.48,52.51,23585.0,43.9977,44.0814,43.9223,43.9474,23585.0
2015-12-07 09:50:00,52.45,52.45,52.31,52.31,19558.0,43.8972,43.8972,43.7801,43.7801,19558.0
2015-12-07 10:00:00,52.31,52.34,52.2,52.26,56743.0,43.7801,43.8052,43.688,43.7382,56743.0
2015-12-07 10:10:00,52.26,52.34,52.23,52.28,26023.0,43.7382,43.8052,43.7131,43.755,26023.0
2015-12-07 10:20:00,52.27,52.33,52.24,52.27,25784.0,43.7466,43.7968,43.7215,43.7466,25784.0
2015-12-07 10:30:00,52.29,52.29,52.2,52.22,40682.0,43.7633,43.7633,43.688,43.7047,40682.0
2015-12-07 10:40:00,52.22,52.23,52.05,52.07,35476.0,43.7047,43.7131,43.5625,43.5792,35476.0
2015-12-07 10:50:00,52.08,52.15,52.06,52.1,27379.0,43.5876,43.6461,43.5708,43.6043,27379.0
2015-12-07 11:00:00,52.1,52.19,52.07,52.17,33707.0,43.6043,43.6796,43.5792,43.6629,33707.0
2015-12-07 11:10:00,52.16,52.16,52.05,52.06,18727.0,43.6545,43.6545,43.5625,43.5708,18727.0
2015-12-07 11:20:00,52.07,52.09,52.01,52.01,20895.0,43.5792,43.5959,43.529,43.529,20895.0
2015-12-07 11:30:00,52.01,52.16,52.01,52.15,13280.0,43.529,43.6545,43.529,43.6461,13280.0
2015-12-07 11:40:00,52.15,52.16,52.12,52.15,10819.0,43.6461,43.6545,43.621,43.6461,10819.0
2015-12-07 11:50:00,52.16,52.25,52.16,52.23,8372.0,43.6545,43.7298,43.6545,43.7131,8372.0
2015-12-07 12:00:00,52.23,52.27,52.11,52.11,31431.0,43.7131,43.7466,43.6127,43.6127,31431.0
2015-12-07 12:10:00,52.1,52.14,52.09,52.11,42485.0,43.6043,43.6378,43.5959,43.6127,42485.0
2015-12-07 12:20:00,52.11,52.12,52.02,52.04,41603.0,43.6127,43.621,43.5373,43.5541,41603.0
2015-12-07 12:30:00,52.05,52.05,51.96,51.97,39131.0,43.5625,43.5625,43.4871,43.4955,39131.0
2015-12-07 12:40:00,51.97,52.01,51.95,52.01,41256.0,43.4955,43.529,43.4788,43.529,41256.0
2015-12-07 12:50:00,52.0,52.01,51.9,51.96,50280.0,43.5206,43.529,43.4369,43.4871,50280.0
2015-12-07 13:00:00,51.96,52.04,51.9,52.03,37913.0,43.4871,43.5541,43.4369,43.5457,37913.0
2015-12-07 13:10:00,52.02,52.06,51.91,51.98,44157.0,43.5373,43.5708,43.4453,43.5039,44157.0
2015-12-07 13:20:00,51.99,52.02,51.93,51.99,47455.0,43.5122,43.5373,43.462,43.5122,47455.0
2015-12-07 13:30:00,52.0,52.02,51.96,51.98,46787.0,43.5206,43.5373,43.4871,43.5039,46787.0
2015-12-07 13:40:00,51.98,51.98,51.87,51.87,59662.0,43.5039,43.5039,43.4118,43.4118,59662.0
2015-12-07 13:50:00,51.87,51.98,51.86,51.98,52192.0,43.4118,43.5039,43.4034,43.5039,52192.0
2015-12-07 14:00:00,51.97,52.11,51.96,52.07,51836.0,43.4955,43.6127,43.4871,43.5792,51836.0
2015-12-07 14:10:00,52.07,52.08,51.98,51.99,53700.0,43.5792,43.5876,43.5039,43.5122,53700.0
2015-12-07 14:20:00,51.99,52.02,51.91,51.97,61277.0,43.5122,43.5373,43.4453,43.4955,61277.0
2015-12-07 14:30:00,51.97,52.0,51.88,51.9,95397.0,43.4955,43.5206,43.4202,43.4369,95397.0
2015-12-07 14:40:00,51.89,51.91,51.8,51.84,83812.0,43.4285,43.4453,43.3532,43.3867,83812.0
2015-12-07 14:50:00,51.84,51.92,51.83,51.87,58942.0,43.3867,43.4537,43.3783,43.4118,58942.0
2015-12-07 15:00:00,51.87,51.9,51.81,51.88,79137.0,43.4118,43.4369,43.3616,43.4202,79137.0
2015-12-07 15:10:00,51.88,52.0,51.86,52.0,79705.0,43.4202,43.5206,43.4034,43.5206,79705.0
2015-12-07 15:20:00,52.0,52.06,51.99,52.05,88932.0,43.5206,43.5708,43.5122,43.5625,88932.0
2015-12-07 15:30:00,52.05,52.11,52.05,52.07,104184.0,43.5625,43.6127,43.5625,43.5792,104184.0
2015-12-07 15:40:00,52.07,52.13,52.03,52.13,179192.0,43.5792,43.6294,43.5457,43.6294,179192.0
2015-12-07 15:50:00,52.13,52.13,52.05,52.1,246743.0,43.6294,43.6294,43.5625,43.6043,246743.0
2015-12-08 09:30:00,51.85,52.0,51.7,51.84,62241.0,43.3951,43.5206,43.2695,43.3867,62241.0
2015-12-08 09:40:00,51.86,51.99,51.77,51.91,36990.0,43.4034,43.5122,43.3281,43.4453,36990.0
2015-12-08 09:50:00,51.9,51.93,51.83,51.91,42046.0,43.4369,43.462,43.3783,43.4453,42046.0
2015-12-08 10:00:00,51.9,51.99,51.87,51.97,32123.0,43.4369,43.5122,43.4118,43.4955,32123.0
2015-12-08 10:10:00,51.97,51.99,51.91,51.91,40212.0,43.4955,43.5122,43.4453,43.4453,40212.0
2015-12-08 10:20:00,51.9,51.91,51.81,51.89,23429.0,43.4369,43.4453,43.3616,43.4285,23429.0
2015-12-08 10:30:00,51.9,52.02,51.87,51.98,23604.0,43.4369,43.5373,43.4118,43.5039,23604.0
2015-12-08 10:40:00,51.98,52.12,51.98,52.12,40253.0,43.5039,43.621,43.5039,43.621,40253.0
2015-12-08 10:50:00,52.12,52.14,52.07,52.13,37592.0,43.621,43.6378,43.5792,43.6294,37592.0
2015-12-08 11:00:00,52.14,52.3,52.13,52.27,31927.0,43.6378,43.7717,43.6294,43.7466,31927.0
2015-12-08 11:10:00,52.27,52.27,52.15,52.2,24703.0,43.7466,43.7466,43.6461,43.688,24703.0
2015-12-08 11:20:00,52.21,52.28,52.19,52.19,21851.0,43.6964,43.755,43.6796,43.6796,21851.0
2015-12-08 11:30:00,52.18,52.18,52.1,52.11,14195.0,43.6713,43.6713,43.6043,43.6127,14195.0
2015-12-08 11:40:00,52.12,52.2,52.12,52.18,26453.0,43.621,43.688,43.621,43.6713,26453.0
2015-12-08 11:50:00,52.18,52.21,52.13,52.2,17640.0,43.6713,43.6964,43.6294,43.688,17640.0
2015-12-08 12:00:00,52.21,52.22,52.12,52.15,20406.0,43.6964,43.7047,43.621,43.6461,20406.0
2015-12-08 12:10:00,52.15,52.17,52.11,52.12,18166.0,43.6461,43.6629,43.6127,43.621,18166.0
2015-12-08 12:20:00,52.12,52.2,52.1,52.19,13754.0,43.621,43.688,43.6043,43.6796,13754.0
2015-12-08 12:30:00,52.18,52.2,52.15,52.2,12988.0,43.6713,43.688,43.6461,43.688,12988.0
2015-12-08 12:40:00,52.2,52.25,52.2,52.21,15557.0,43.688,43.7298,43.688,43.6964,15557.0
2015-12-08 12:50:00,52.23,52.28,52.19,52.28,15034.0,43.7131,43.755,43.6796,43.755,15034.0
2015-12-08 13:00:00,52.27,52.33,52.25,52.33,17094.0,43.7466,43.7968,43.7298,43.7968,17094.0
2015-12-08 13:10:00,52.32,52.37,52.31,52.33,22320.0,43.7884,43.8303,43.7801,43.7968,22320.0
2015-12-08 13:20:00,52.33,52.36,52.26,52.3,30412.0,43.7968,43.8219,43.7382,43.7717,30412.0
2015-12-08 13:30:00,52.31,52.36,52.3,52.33,17069.0,43.7801,43.8219,43.7717,43.7968,17069.0
2015-12-08 13:40:00,52.33,52.36,52.3,52.31,15224.0,43.7968,43.8219,43.7717,43.7801,15224.0
2015-12-08 13:50:00,52.31,52.34,52.28,52.33,13559.0,43.7801,43.8052,43.755,43.7968,13559.0
2015-12-08 14:00:00,52.33,52.52,52.33,52.51,43861.0,43.7968,43.9558,43.7968,43.9474,43861.0
2015-12-08 14:10:00,52.51,52.58,52.49,52.51,42995.0,43.9474,44.006,43.9307,43.9474,42995.0
2015-12-08 14:20:00,52.51,52.54,52.48,52.5,21935.0,43.9474,43.9726,43.9223,43.9391,21935.0
2015-12-08 14:30:00,52.51,52.55,52.5,52.53,41569.0,43.9474,43.9809,43.9391,43.9642,41569.0
2015-12-08 14:40:00,52.52,52.55,52.45,52.53,26570.0,43.9558,43.9809,43.8972,43.9642,26570.0
2015-12-08 14:50:00,52.53,52.54,52.41,52.42,24571.0,43.9642,43.9726,43.8638,43.8721,24571.0
2015-12-08 15:00:00,52.42,52.52,52.32,52.51,165098.0,43.8721,43.9558,43.7884,43.9474,165098.0
2015-12-08 15:10:00,52.51,52.51,52.31,52.4,153306.0,43.9474,43.9474,43.7801,43.8554,153306.0
2015-12-08 15:20:00,52.4,52.45,52.33,52.38,204730.0,43.8554,43.8972,43.7968,43.8386,204730.0
2015-12-08 15:30:00,52.38,52.54,52.37,52.53,241021.0,43.8386,43.9726,43.8303,43.9642,241021.0
2015-12-08 15:40:00,52.53,52.56,52.41,52.56,220662.0,43.9642,43.9893,43.8638,43.9893,220662.0
2015-12-08 15:50:00,52.56,52.63,52.52,52.53,293921.0,43.9893,44.0479,43.9558,43.9642,293921.0
2015-12-09 09:30:00,52.3,52.3,52.12,52.24,29434.0,43.7717,43.7717,43.621,43.7215,29434.0
2015-12-09 09:40:00,52.26,52.45,52.26,52.4,10174.0,43.7382,43.8972,43.7382,43.8554,10174.0
2015-12-09 09:50:00,52.43,52.45,52.3,52.34,20867.0,43.8805,43.8972,43.7717,43.8052,20867.0
2015-12-09 10:00:00,52.34,52.5,52.33,52.5,18077.0,43.8052,43.9391,43.7968,43.9391,18077.0
2015-12-09 10:10:00,52.51,52.63,52.4,52.41,20172.0,43.9474,44.0479,43.8554,43.8638,20172.0
2015-12-09 10:20:00,52.41,52.47,52.36,52.41,11500.0,43.8638,43.914,43.8219,43.8638,11500.0
2015-12-09 10:30:00,52.41,52.6,52.41,52.55,12551.0,43.8638,44.0228,43.8638,43.9809,12551.0
2015-12-09 10:40:00,52.55,52.58,52.53,52.55,8917.0,43.9809,44.006,43.9642,43.9809,8917.0
2015-12-09 10:50:00,52.55,52.56,52.44,52.45,10978.0,43.9809,43.9893,43.8889,43.8972,10978.0
2015-12-09 11:00:00,52.46,52.47,52.37,52.38,10463.0,43.9056,43.914,43.8303,43.8386,10463.0
2015-12-09 11:10:00,52.39,52.42,52.26,52.28,13635.0,43.847,43.8721,43.7382,43.755,13635.0
2015-12-09 11:20:00,52.27,52.33,52.25,52.27,11095.0,43.7466,43.7968,43.7298,43.7466,11095.0
2015-12-09 11:30:00,52.28,52.28,52.19,52.24,9241.0,43.755,43.755,43.6796,43.7215,9241.0
2015-12-09 11:40:00,52.24,52.24,52.03,52.08,17119.0,43.7215,43.7215,43.5457,43.5876,17119.0
2015-12-09 11:50:00,52.09,52.15,52.09,52.15,14012.0,43.5959,43.6461,43.5959,43.6461,14012.0
2015-12-09 12:00:00,52.14,52.2,52.14,52.2,11192.0,43.6378,43.688,43.6378,43.688,11192.0
2015-12-09 12:10:00,52.2,52.21,52.05,52.08,11865.0,43.688,43.6964,43.5625,43.5876,11865.0
2015-12-09 12:20:00,52.06,52.06,51.96,52.0,18369.0,43.5708,43.5708,43.4871,43.5206,18369.0
2015-12-09 12:30:00,52.0,52.0,51.82,51.83,15660.0,43.5206,43.5206,43.37,43.3783,15660.0
2015-12-09 12:40:00,51.83,51.84,51.75,51.84,10180.0,43.3783,43.3867,43.3114,43.3867,10180.0
2015-12-09 12:50:00,51.84,51.85,51.73,51.75,15804.0,43.3867,43.3951,43.2946,43.3114,15804.0
2015-12-09 13:00:00,51.74,51.81,51.65,51.75,70370.0,43.303,43.3616,43.2277,43.3114,70370.0
2015-12-09 13:10:00,51.76,51.84,51.73,51.77,61297.0,43.3197,43.3867,43.2946,43.3281,61297.0
2015-12-09 13:20:00,51.78,51.83,51.74,51.77,60010.0,43.3365,43.3783,43.303,43.3281,60010.0
2015-12-09 13:30:00,51.78,51.78,51.7,51.74,50788.0,43.3365,43.3365,43.2695,43.303,50788.0
2015-12-09 13:40:00,51.73,51.78,51.67,51.72,55517.0,43.2946,43.3365,43.2444,43.2863,55517.0
2015-12-09 13:50:00,51.72,51.81,51.72,51.78,60203.0,43.2863,43.3616,43.2863,43.3365,60203.0
2015-12-09 14:00:00,51.78,51.81,51.77,51.78,57075.0,43.3365,43.3616,43.3281,43.3365,57075.0
2015-12-09 14:10:00,51.78,51.87,51.76,51.78,58237.0,43.3365,43.4118,43.3197,43.3365,58237.0
2015-12-09 14:20:00,51.78,51.79,51.72,51.76,58885.0,43.3365,43.3449,43.2863,43.3197,58885.0
2015-12-09 14:30:00,51.75,51.78,51.68,51.78,55484.0,43.3114,43.3365,43.2528,43.3365,55484.0
2015-12-09 14:40:00,51.77,51.79,51.67,51.67,58444.0,43.3281,43.3449,43.2444,43.2444,58444.0
2015-12-09 14:50:00,51.67,51.71,51.65,51.68,55246.0,43.2444,43.2779,43.2277,43.2528,55246.0
2015-12-09 15:00:00,51.67,51.79,51.66,51.77,68301.0,43.2444,43.3449,43.2361,43.3281,68301.0
2015-12-09 15:10:00,51.77,51.81,51.71,51.76,66240.0,43.3281,43.3616,43.2779,43.3197,66240.0
2015-12-09 15:20:00,51.75,51.89,51.75,51.86,68738.0,43.3114,43.4285,43.3114,43.4034,68738.0
2015-12-09 15:30:00,51.85,51.99,51.85,51.89,96135.0,43.3951,43.5122,43.3951,43.4285,96135.0
2015-12-09 15:40:00,51.9,51.94,51.82,51.82,128485.0,43.4369,43.4704,43.37,43.37,128485.0
2015-12-09 15:50:00,51.83,51.9,51.79,51.88,151219.0,43.3783,43.4369,43.3449,43.4202,151219.0
2015-12-10 09:30:00,51.97,52.03,51.74,52.0,29588.0,43.4955,43.5457,43.303,43.5206,29588.0
2015-12-10 09:40:00,52.01,52.18,52.01,52.1,19527.0,43.529,43.6713,43.529,43.6043,19527.0
2015-12-10 09:50:00,52.11,52.13,51.97,51.98,14538.0,43.6127,43.6294,43.4955,43.5039,14538.0
2015-12-10 10:00:00,51.99,52.03,51.94,51.94,16632.0,43.5122,43.5457,43.4704,43.4704,16632.0
2015-12-10 10:10:00,51.97,52.02,51.88,52.01,15741.0,43.4955,43.5373,43.4202,43.529,15741.0
2015-12-10 10:20:00,52.02,52.13,52.02,52.1,19916.0,43.5373,43.6294,43.5373,43.6043,19916.0
2015-12-10 10:30:00,52.11,52.26,52.11,52.25,23461.0,43.6127,43.7382,43.6127,43.7298,23461.0
2015-12-10 10:40:00,52.25,52.4,52.24,52.35,17556.0,43.7298,43.8554,43.7215,43.8135,17556.0
2015-12-10 10:50:00,52.37,52.37,52.26,52.29,32712.0,43.8303,43.8303,43.7382,43.7633,32712.0
2015-12-10 11:00:00,52.28,52.31,52.25,52.27,19585.0,43.755,43.7801,43.7298,43.7466,19585.0
2015-12-10 11:10:00,52.26,52.29,52.21,52.22,34223.0,43.7382,43.7633,43.6964,43.7047,34223.0
2015-12-10 11:20:00,52.23,52.24,52.14,52.14,28462.0,43.7131,43.7215,43.6378,43.6378,28462.0
2015-12-10 11:30:00,52.12,52.19,52.06,52.17,25938.0,43.621,43.6796,43.5708,43.6629,25938.0
2015-12-10 11:40:00,52.18,52.2,52.11,52.17,15072.0,43.6713,43.688,43.6127,43.6629,15072.0
2015-12-10 11:50:00,52.18,52.21,52.14,52.18,15517.0,43.6713,43.6964,43.6378,43.6713,15517.0
2015-12-10 12:00:00,52.18,52.29,52.16,52.22,24878.0,43.6713,43.7633,43.6545,43.7047,24878.0
2015-12-10 12:10:00,52.22,52.22,52.1,52.1,18847.0,43.7047,43.7047,43.6043,43.6043,18847.0
2015-12-10 12:20:00,52.1,52.15,52.06,52.12,30101.0,43.6043,43.6461,43.5708,43.621,30101.0
2015-12-10 12:30:00,52.13,52.17,52.07,52.15,49621.0,43.6294,43.6629,43.5792,43.6461,49621.0
2015-12-10 12:40:00,52.15,52.2,52.14,52.18,21620.0,43.6461,43.688,43.6378,43.6713,21620.0
2015-12-10 12:50:00,52.17,52.31,52.15,52.28,23937.0,43.6629,43.7801,43.6461,43.755,23937.0
2015-12-10 13:00:00,52.28,52.28,52.18,52.2,15658.0,43.755,43.755,43.6713,43.688,15658.0
2015-12-10 13:10:00,52.21,52.21,52.15,52.19,20707.0,43.6964,43.6964,43.6461,43.6796,20707.0
2015-12-10 13:20:00,52.19,52.24,52.18,52.19,18346.0,43.6796,43.7215,43.6713,43.6796,18346.0
2015-12-10 13:30:00,52.2,52.28,52.19,52.26,24182.0,43.688,43.755,43.6796,43.7382,24182.0
2015-12-10 13:40:00,52.26,52.31,52.23,52.3,22257.0,43.7382,43.7801,43.7131,43.7717,22257.0
2015-12-10 13:50:00,52.3,52.31,52.23,52.24,19605.0,43.7717,43.7801,43.7131,43.7215,19605.0
2015-12-10 14:00:00,52.25,52.28,52.2,52.25,23659.0,43.7298,43.755,43.688,43.7298,23659.0
2015-12-10 14:10:00,52.26,52.26,52.17,52.22,25094.0,43.7382,43.7382,43.6629,43.7047,25094.0
2015-12-10 14:20:00,52.22,52.32,52.21,52.31,37629.0,43.7047,43.7884,43.6964,43.7801,37629.0
2015-12-10 14:30:00,52.32,52.34,52.26,52.33,35833.0,43.7884,43.8052,43.7382,43.7968,35833.0
2015-12-10 14:40:00,52.33,52.38,52.31,52.34,38929.0,43.7968,43.8386,43.7801,43.8052,38929.0
2015-12-10 14:50:00,52.35,52.35,52.26,52.28,26609.0,43.8135,43.8135,43.7382,43.755,26609.0
2015-12-10 15:00:00,52.27,52.29,52.13,52.13,31817.0,43.7466,43.7633,43.6294,43.6294,31817.0
2015-12-10 15:10:00,52.13,52.13,52.01,52.02,40452.0,43.6294,43.6294,43.529,43.5373,40452.0
2015-12-10 15:20:00,52.02,52.04,51.93,52.04,41811.0,43.5373,43.5541,43.462,43.5541,41811.0
2015-12-10 15:30:00,52.04,52.09,52.0,52.07,39375.0,43.5541,43.5959,43.5206,43.5792,39375.0
2015-12-10 15:40:00,52.07,52.13,51.99,52.0,93828.0,43.5792,43.6294,43.5122,43.5206,93828.0
2015-12-10 15:50:00,51.99,52.06,51.95,52.03,131221.0,43.5122,43.5708,43.4788,43.5457,131221.0
2015-12-11 09:30:00,51.63,51.63,51.44,51.52,46168.0,43.2109,43.2109,43.0519,43.1189,46168.0
2015-12-11 09:40:00,51.54,51.66,51.43,51.43,22494.0,43.1356,43.2361,43.0436,43.0436,22494.0
2015-12-11 09:50:00,51.42,51.56,51.39,51.52,14060.0,43.0352,43.1524,43.0101,43.1189,14060.0
2015-12-11 10:00:00,51.52,51.84,51.51,51.77,37293.0,43.1189,43.3867,43.1105,43.3281,37293.0
2015-12-11 10:10:00,51.78,51.85,51.78,51.81,17779.0,43.3365,43.3951,43.3365,43.3616,17779.0
2015-12-11 10:20:00,51.8,51.81,51.74,51.79,21712.0,43.3532,43.3616,43.303,43.3449,21712.0
2015-12-11 10:30:00,51.78,51.8,51.64,51.69,31344.0,43.3365,43.3532,43.2193,43.2612,31344.0
2015-12-11 10:40:00,51.7,51.73,51.55,51.55,20942.0,43.2695,43.2946,43.144,43.144,20942.0
2015-12-11 10:50:00,51.54,51.57,51.43,51.44,19139.0,43.1356,43.1607,43.0436,43.0519,19139.0
2015-12-11 11:00:00,51.44,51.48,51.34,51.42,24340.0,43.0519,43.0854,42.9682,43.0352,24340.0
2015-12-11 11:10:00,51.41,51.47,51.34,51.47,17771.0,43.0268,43.077,42.9682,43.077,17771.0
2015-12-11 11:20:00,51.46,51.47,51.39,51.4,19767.0,43.0687,43.077,43.0101,43.0184,19767.0
2015-12-11 11:30:00,51.4,51.41,51.25,51.33,28417.0,43.0184,43.0268,42.8929,42.9599,28417.0
2015-12-11 11:40:00,51.34,51.57,51.34,51.52,32056.0,42.9682,43.1607,42.9682,43.1189,32056.0
2015-12-11 11:50:00,51.54,51.55,51.48,51.5,47658.0,43.1356,43.144,43.0854,43.1021,47658.0
2015-12-11 12:00:00,51.51,51.54,51.46,51.48,67266.0,43.1105,43.1356,43.0687,43.0854,67266.0
2015-12-11 12:10:00,51.47,51.48,51.36,51.37,59297.0,43.077,43.0854,42.985,42.9933,59297.0
2015-12-11 12:20:00,51.38,51.44,51.37,51.43,43593.0,43.0017,43.0519,42.9933,43.0436,43593.0
2015-12-11 12:30:00,51.44,51.52,51.41,51.46,58106.0,43.0519,43.1189,43.0268,43.0687,58106.0
2015-12-11 12:40:00,51.45,51.6,51.43,51.59,84302.0,43.0603,43.1858,43.0436,43.1775,84302.0
2015-12-11 12:50:00,51.59,51.6,51.5,51.59,37933.0,43.1775,43.1858,43.1021,43.1775,37933.0
2015-12-11 13:00:00,51.6,51.61,51.51,51.52,40347.0,43.1858,43.1942,43.1105,43.1189,40347.0
2015-12-11 13:10:00,51.53,51.56,51.5,51.55,36599.0,43.1272,43.1524,43.1021,43.144,36599.0
2015-12-11 13:20:00,51.55,51.56,51.41,51.41,36158.0,43.144,43.1524,43.0268,43.0268,36158.0
2015-12-11 13:30:00,51.41,51.48,51.38,51.44,73082.0,43.0268,43.0854,43.0017,43.0519,73082.0
2015-12-11 13:40:00,51.44,51.52,51.4,51.48,48641.0,43.0519,43.1189,43.0184,43.0854,48641.0
2015-12-11 13:50:00,51.48,51.56,51.48,51.52,40875.0,43.0854,43.1524,43.0854,43.1189,40875.0
2015-12-11 14:00:00,51.53,51.56,51.48,51.5,43303.0,43.1272,43.1524,43.0854,43.1021,43303.0
2015-12-11 14:10:00,51.49,51.63,51.49,51.61,51676.0,43.0938,43.2109,43.0938,43.1942,51676.0
2015-12-11 14:20:00,51.6,51.61,51.43,51.47,54230.0,43.1858,43.1942,43.0436,43.077,54230.0
2015-12-11 14:30:00,51.46,51.58,51.44,51.58,58598.0,43.0687,43.1691,43.0519,43.1691,58598.0
2015-12-11 14:40:00,51.57,51.63,51.47,51.48,88078.0,43.1607,43.2109,43.077,43.0854,88078.0
2015-12-11 14:50:00,51.48,51.52,51.45,51.45,42741.0,43.0854,43.1189,43.0603,43.0603,42741.0
2015-12-11 15:00:00,51.46,51.5,51.36,51.38,66702.0,43.0687,43.1021,42.985,43.0017,66702.0
2015-12-11 15:10:00,51.36,51.4,51.2,51.2,53718.0,42.985,43.0184,42.8511,42.8511,53718.0
2015-12-11 15:20:00,51.19,51.31,51.17,51.3,51022.0,42.8427,42.9431,42.826,42.9348,51022.0
2015-12-11 15:30:00,51.31,51.36,51.26,51.29,93763.0,42.9431,42.985,42.9013,42.9264,93763.0
2015-12-11 15:40:00,51.29,51.33,51.23,51.31,83765.0,42.9264,42.9599,42.8762,42.9431,83765.0
2015-12-11 15:50:00,51.31,51.35,51.26,51.33,129893.0,42.9431,42.9766,42.9013,42.9599,129893.0
2015-12-14 09:30:00,51.49,51.75,51.29,51.5,272282.0,43.0938,43.3114,42.9264,43.1021,272282.0
2015-12-14 09:40:00,51.49,51.74,51.44,51.71,119361.0,43.0938,43.303,43.0519,43.2779,119361.0
2015-12-14 09:50:00,51.71,51.71,51.56,51.59,63329.0,43.2779,43.2779,43.1524,43.1775,63329.0
2015-12-14 10:00:00,51.59,51.64,51.55,51.57,95731.0,43.1775,43.2193,43.144,43.1607,95731.0
2015-12-14 10:10:00,51.56,51.82,51.18,51.42,131953.0,43.1524,43.37,42.8343,43.0352,131953.0
2015-12-14 10:20:00,51.4,51.41,51.08,51.1,43458.0,43.0184,43.0268,42.7506,42.7674,43458.0
2015-12-14 10:30:00,51.09,51.6,51.08,51.57,153858.0,42.759,43.1858,42.7506,43.1607,153858.0
2015-12-14 10:40:00,51.57,51.66,51.52,51.53,44128.0,43.1607,43.2361,43.1189,43.1272,44128.0
2015-12-14 10:50:00,51.52,51.66,51.45,51.6,95186.0,43.1189,43.2361,43.0603,43.1858,95186.0
2015-12-14 11:00:00,51.59,51.59,51.48,51.48,66597.0,43.1775,43.1775,43.0854,43.0854,66597.0
2015-12-14 11:10:00,51.48,51.53,51.41,51.49,66382.0,43.0854,43.1272,43.0268,43.0938,66382.0
2015-12-14 11:20:00,51.5,51.67,51.5,51.67,53613.0,43.1021,43.2444,43.1021,43.2444,53613.0
2015-12-14 11:30:00,51.66,51.66,51.52,51.6,43030.0,43.2361,43.2361,43.1189,43.1858,43030.0
2015-12-14 11:40:00,51.6,51.66,51.55,51.61,41955.0,43.1858,43.2361,43.144,43.1942,41955.0
2015-12-14 11:50:00,51.61,51.74,51.58,51.73,47742.0,43.1942,43.303,43.1691,43.2946,47742.0
2015-12-14 12:00:00,51.73,51.8,51.65,51.8,42722.0,43.2946,43.3532,43.2277,43.3532,42722.0
2015-12-14 12:10:00,51.8,51.83,51.64,51.77,66174.0,43.3532,43.3783,43.2193,43.3281,66174.0
2015-12-14 12:20:00,51.76,51.79,51.69,51.76,58449.0,43.3197,43.3449,43.2612,43.3197,58449.0
2015-12-14 12:30:00,51.76,51.79,51.71,51.73,45334.0,43.3197,43.3449,43.2779,43.2946,45334.0
2015-12-14 12:40:00,51.73,51.76,51.67,51.68,29937.0,43.2946,43.3197,43.2444,43.2528,29937.0
2015-12-14 12:50:00,51.67,51.85,51.67,51.82,54064.0,43.2444,43.3951,43.2444,43.37,54064.0
2015-12-14 13:00:00,51.82,51.86,51.76,51.79,38041.0,43.37,43.4034,43.3197,43.3449,38041.0
2015-12-14 13:10:00,51.78,51.81,51.64,51.65,61275.0,43.3365,43.3616,43.2193,43.2277,61275.0
2015-12-14 13:20:00,51.65,51.66,51.52,51.56,34169.0,43.2277,43.2361,43.1189,43.1524,34169.0
2015-12-14 13:30:00,51.55,51.61,51.5,51.5,24389.0,43.144,43.1942,43.1021,43.1021,24389.0
2015-12-14 13:40:00,51.5,51.52,51.44,51.48,54644.0,43.1021,43.1189,43.0519,43.0854,54644.0
2015-12-14 13:50:00,51.48,51.62,51.46,51.6,54599.0,43.0854,43.2026,43.0687,43.1858,54599.0
2015-12-14 14:00:00,51.6,51.62,51.49,51.6,42029.0,43.1858,43.2026,43.0938,43.1858,42029.0
2015-12-14 14:10:00,51.6,51.66,51.52,51.56,82265.0,43.1858,43.2361,43.1189,43.1524,82265.0
2015-12-14 14:20:00,51.57,51.57,51.45,51.53,28011.0,43.1607,43.1607,43.0603,43.1272,28011.0
2015-12-14 14:30:00,51.52,51.54,51.47,51.53,17479.0,43.1189,43.1356,43.077,43.1272,17479.0
2015-12-14 14:40:00,51.53,51.7,51.53,51.7,37466.0,43.1272,43.2695,43.1272,43.2695,37466.0
2015-12-14 14:50:00,51.69,51.8,51.65,51.72,48101.0,43.2612,43.3532,43.2277,43.2863,48101.0
2015-12-14 15:00:00,51.72,51.72,51.63,51.72,59732.0,43.2863,43.2863,43.2109,43.2863,59732.0
2015-12-14 15:10:00,51.71,51.72,51.56,51.66,42231.0,43.2779,43.2863,43.1524,43.2361,42231.0
2015-12-14 15:20:00,51.66,51.68,51.61,51.62,54970.0,43.2361,43.2528,43.1942,43.2026,54970.0
2015-12-14 15:30:00,51.61,51.7,51.59,51.67,103401.0,43.1942,43.2695,43.1775,43.2444,103401.0
2015-12-14 15:40:00,51.67,51.76,51.57,51.75,152042.0,43.2444,43.3197,43.1607,43.3114,152042.0
2015-12-14 15:50:00,51.75,51.88,51.73,51.83,264541.0,43.3114,43.4202,43.2946,43.3783,264541.0
2015-12-15 09:30:00,52.1,52.49,52.1,52.38,90974.0,43.6043,43.9307,43.6043,43.8386,90974.0
2015-12-15 09:40:00,52.4,52.8,52.38,52.79,110496.0,43.8554,44.1902,43.8386,44.1818,110496.0
2015-12-15 09:50:00,52.78,52.89,52.72,52.86,70323.0,44.1734,44.2655,44.1232,44.2404,70323.0
2015-12-15 10:00:00,52.86,52.89,52.75,52.85,55544.0,44.2404,44.2655,44.1483,44.232,55544.0
2015-12-15 10:10:00,52.86,52.87,52.75,52.79,87047.0,44.2404,44.2487,44.1483,44.1818,87047.0
2015-12-15 10:20:00,52.8,52.82,52.71,52.79,57294.0,44.1902,44.2069,44.1148,44.1818,57294.0
2015-12-15 10:30:00,52.79,52.8,52.68,52.79,60375.0,44.1818,44.1902,44.0897,44.1818,60375.0
2015-12-15 10:40:00,52.79,52.86,52.78,52.84,145752.0,44.1818,44.2404,44.1734,44.2236,145752.0
2015-12-15 10:50:00,52.85,52.89,52.77,52.79,110247.0,44.232,44.2655,44.165,44.1818,110247.0
2015-12-15 11:00:00,52.79,52.82,52.73,52.78,35656.0,44.1818,44.2069,44.1316,44.1734,35656.0
2015-12-15 11:10:00,52.78,52.82,52.77,52.78,158776.0,44.1734,44.2069,44.165,44.1734,158776.0
2015-12-15 11:20:00,52.78,52.83,52.77,52.81,63490.0,44.1734,44.2153,44.165,44.1985,63490.0
2015-12-15 11:30:00,52.81,52.88,52.79,52.8,93879.0,44.1985,44.2571,44.1818,44.1902,93879.0
2015-12-15 11:40:00,52.8,52.81,52.77,52.79,90557.0,44.1902,44.1985,44.165,44.1818,90557.0
2015-12-15 11:50:00,52.8,52.85,52.8,52.85,55254.0,44.1902,44.232,44.1902,44.232,55254.0
2015-12-15 12:00:00,52.84,52.95,52.83,52.91,54605.0,44.2236,44.3157,44.2153,44.2822,54605.0
2015-12-15 12:10:00,52.91,52.95,52.88,52.92,33440.0,44.2822,44.3157,44.2571,44.2906,33440.0
2015-12-15 12:20:00,52.92,53.08,52.92,53.08,48564.0,44.2906,44.4245,44.2906,44.4245,48564.0
2015-12-15 12:30:00,53.08,53.21,53.07,53.18,49394.0,44.4245,44.5333,44.4161,44.5082,49394.0
2015-12-15 12:40:00,53.17,53.19,53.09,53.16,36592.0,44.4998,44.5166,44.4329,44.4915,36592.0
2015-12-15 12:50:00,53.16,53.2,53.14,53.2,48060.0,44.4915,44.5249,44.4747,44.5249,48060.0
2015-12-15 13:00:00,53.21,53.22,53.09,53.16,35929.0,44.5333,44.5417,44.4329,44.4915,35929.0
2015-12-15 13:10:00,53.15,53.16,53.09,53.12,30685.0,44.4831,44.4915,44.4329,44.458,30685.0
2015-12-15 13:20:00,53.13,53.18,53.09,53.18,82287.0,44.4663,44.5082,44.4329,44.5082,82287.0
2015-12-15 13:30:00,53.18,53.2,53.15,53.18,49736.0,44.5082,44.5249,44.4831,44.5082,49736.0
2015-12-15 13:40:00,53.19,53.28,53.17,53.24,35262.0,44.5166,44.5919,44.4998,44.5584,35262.0
2015-12-15 13:50:00,53.24,53.4,53.24,53.37,33857.0,44.5584,44.6923,44.5584,44.6672,33857.0
2015-12-15 14:00:00,53.37,53.38,53.31,53.32,33817.0,44.6672,44.6756,44.617,44.6254,33817.0
2015-12-15 14:10:00,53.33,53.41,53.3,53.38,55704.0,44.6337,44.7007,44.6086,44.6756,55704.0
2015-12-15 14:20:00,53.39,53.41,53.34,53.35,41004.0,44.6839,44.7007,44.6421,44.6505,41004.0
2015-12-15 14:30:00,53.36,53.41,53.28,53.28,56923.0,44.6588,44.7007,44.5919,44.5919,56923.0
2015-12-15 14:40:00,53.29,53.32,53.27,53.27,38677.0,44.6003,44.6254,44.5835,44.5835,38677.0
2015-12-15 14:50:00,53.28,53.3,53.2,53.2,46292.0,44.5919,44.6086,44.5249,44.5249,46292.0
2015-12-15 15:00:00,53.2,53.23,53.18,53.22,47601.0,44.5249,44.55,44.5082,44.5417,47601.0
2015-12-15 15:10:00,53.23,53.24,53.19,53.23,58090.0,44.55,44.5584,44.5166,44.55,58090.0
2015-12-15 15:20:00,53.23,53.25,53.18,53.2,60604.0,44.55,44.5668,44.5082,44.5249,60604.0
2015-12-15 15:30:00,53.19,53.3,53.17,53.3,145018.0,44.5166,44.6086,44.4998,44.6086,145018.0
2015-12-15 15:40:00,53.3,53.42,53.25,53.36,159401.0,44.6086,44.7091,44.5668,44.6588,159401.0
2015-12-15 15:50:00,53.35,53.4,53.32,53.34,363744.0,44.6505,44.6923,44.6254,44.6421,363744.0
2015-12-16 09:30:00,53.7,54.24,53.7,53.73,93936.0,44.9434,45.3953,44.9434,44.9685,93936.0
2015-12-16 09:40:00,53.75,53.75,53.55,53.57,51645.0,44.9852,44.9852,44.8179,44.8346,51645.0
2015-12-16 09:50:00,53.58,53.68,53.54,53.55,34449.0,44.843,44.9267,44.8095,44.8179,34449.0
2015-12-16 10:00:00,53.55,53.56,53.41,53.44,38465.0,44.8179,44.8262,44.7007,44.7258,38465.0
2015-12-16 10:10:00,53.44,53.5,53.39,53.5,22119.0,44.7258,44.776,44.6839,44.776,22119.0
2015-12-16 10:20:00,53.5,53.58,53.41,53.42,22102.0,44.776,44.843,44.7007,44.7091,22102.0
2015-12-16 10:30:00,53.42,53.5,53.33,53.4,36240.0,44.7091,44.776,44.6337,44.6923,36240.0
2015-12-16 10:40:00,53.4,53.52,53.37,53.52,31979.0,44.6923,44.7927,44.6672,44.7927,31979.0
2015-12-16 10:50:00,53.52,53.52,53.43,53.44,42737.0,44.7927,44.7927,44.7174,44.7258,42737.0
2015-12-16 11:00:00,53.44,53.5,53.39,53.42,33516.0,44.7258,44.776,44.6839,44.7091,33516.0
2015-12-16 11:10:00,53.41,53.44,53.32,53.35,33068.0,44.7007,44.7258,44.6254,44.6505,33068.0
2015-12-16 11:20:00,53.36,53.46,53.3,53.44,31109.0,44.6588,44.7425,44.6086,44.7258,31109.0
2015-12-16 11:30:00,53.43,53.52,53.43,53.48,47488.0,44.7174,44.7927,44.7174,44.7593,47488.0
2015-12-16 11:40:00,53.48,53.51,53.42,53.5,29972.0,44.7593,44.7844,44.7091,44.776,29972.0
2015-12-16 11:50:00,53.5,53.51,53.43,53.48,29471.0,44.776,44.7844,44.7174,44.7593,29471.0
2015-12-16 12:00:00,53.48,53.51,53.44,53.47,26405.0,44.7593,44.7844,44.7258,44.7509,26405.0
2015-12-16 12:10:00,53.47,53.5,53.44,53.45,18795.0,44.7509,44.776,44.7258,44.7342,18795.0
2015-12-16 12:20:00,53.45,53.5,53.44,53.5,19216.0,44.7342,44.776,44.7258,44.776,19216.0
2015-12-16 12:30:00,53.5,53.5,53.44,53.44,42605.0,44.776,44.776,44.7258,44.7258,42605.0
2015-12-16 12:40:00,53.45,53.46,53.38,53.39,21069.0,44.7342,44.7425,44.6756,44.6839,21069.0
2015-12-16 12:50:00,53.38,53.38,53.18,53.19,41929.0,44.6756,44.6756,44.5082,44.5166,41929.0
2015-12-16 13:00:00,53.2,53.35,53.18,53.29,18399.0,44.5249,44.6505,44.5082,44.6003,18399.0
2015-12-16 13:10:00,53.29,53.33,53.27,53.31,15530.0,44.6003,44.6337,44.5835,44.617,15530.0
2015-12-16 13:20:00,53.31,53.36,53.29,53.32,18596.0,44.617,44.6588,44.6003,44.6254,18596.0
2015-12-16 13:30:00,53.33,53.33,53.26,53.27,19535.0,44.6337,44.6337,44.5751,44.5835,19535.0
2015-12-16 13:40:00,53.27,53.35,53.25,53.35,25051.0,44.5835,44.6505,44.5668,44.6505,25051.0
2015-12-16 13:50:00,53.36,53.55,53.33,53.54,41291.0,44.6588,44.8179,44.6337,44.8095,41291.0
2015-12-16 14:00:00,53.5,53.6,53.16,53.43,69012.0,44.776,44.8597,44.4915,44.7174,69012.0
2015-12-16 14:10:00,53.41,53.56,53.36,53.42,80991.0,44.7007,44.8262,44.6588,44.7091,80991.0
2015-12-16 14:20:00,53.42,53.53,53.4,53.47,50688.0,44.7091,44.8011,44.6923,44.7509,50688.0
2015-12-16 14:30:00,53.45,53.55,53.35,53.48,71262.0,44.7342,44.8179,44.6505,44.7593,71262.0
2015-12-16 14:40:00,53.47,53.55,53.43,53.52,61597.0,44.7509,44.8179,44.7174,44.7927,61597.0
2015-12-16 14:50:00,53.51,53.69,53.5,53.69,95243.0,44.7844,44.935,44.776,44.935,95243.0
2015-12-16 15:00:00,53.68,53.73,53.6,53.61,57899.0,44.9267,44.9685,44.8597,44.8681,57899.0
2015-12-16 15:10:00,53.61,53.7,53.57,53.65,67616.0,44.8681,44.9434,44.8346,44.9016,67616.0
2015-12-16 15:20:00,53.65,53.84,53.64,53.83,44842.0,44.9016,45.0606,44.8932,45.0522,44842.0
2015-12-16 15:30:00,53.82,53.92,53.81,53.9,106516.0,45.0438,45.1275,45.0355,45.1108,106516.0
2015-12-16 15:40:00,53.89,53.92,53.86,53.9,113755.0,45.1024,45.1275,45.0773,45.1108,113755.0
2015-12-16 15:50:00,53.91,53.97,53.89,53.92,250641.0,45.1192,45.1694,45.1024,45.1275,250641.0
2015-12-17 09:30:00,53.91,54.1,53.8,53.91,76646.0,45.1192,45.2782,45.0271,45.1192,76646.0
2015-12-17 09:40:00,53.95,54.03,53.9,54.0,74249.0,45.1526,45.2196,45.1108,45.1945,74249.0
2015-12-17 09:50:00,54.0,54.05,53.96,53.98,69298.0,45.1945,45.2363,45.161,45.1777,69298.0
2015-12-17 10:00:00,54.0,54.03,53.89,53.9,49424.0,45.1945,45.2196,45.1024,45.1108,49424.0
2015-12-17 10:10:00,53.9,54.0,53.85,53.9,70495.0,45.1108,45.1945,45.0689,45.1108,70495.0
2015-12-17 10:20:00,53.91,54.05,53.9,54.05,64279.0,45.1192,45.2363,45.1108,45.2363,64279.0
2015-12-17 10:30:00,54.06,54.09,53.9,53.92,77883.0,45.2447,45.2698,45.1108,45.1275,77883.0
2015-12-17 10:40:00,53.91,53.91,53.74,53.74,67071.0,45.1192,45.1192,44.9769,44.9769,67071.0
2015-12-17 10:50:00,53.73,53.78,53.67,53.77,45391.0,44.9685,45.0104,44.9183,45.002,45391.0
2015-12-17 11:00:00,53.76,53.85,53.75,53.85,29403.0,44.9936,45.0689,44.9852,45.0689,29403.0
2015-12-17 11:10:00,53.85,53.9,53.83,53.87,96371.0,45.0689,45.1108,45.0522,45.0857,96371.0
2015-12-17 11:20:00,53.86,53.89,53.8,53.86,54848.0,45.0773,45.1024,45.0271,45.0773,54848.0
2015-12-17 11:30:00,53.85,53.92,53.81,53.89,38277.0,45.0689,45.1275,45.0355,45.1024,38277.0
2015-12-17 11:40:00,53.9,53.93,53.85,53.9,23939.0,45.1108,45.1359,45.0689,45.1108,23939.0
2015-12-17 11:50:00,53.9,53.91,53.78,53.8,18378.0,45.1108,45.1192,45.0104,45.0271,18378.0
2015-12-17 12:00:00,53.79,53.81,53.7,53.75,26449.0,45.0187,45.0355,44.9434,44.9852,26449.0
2015-12-17 12:10:00,53.76,53.82,53.73,53.79,18749.0,44.9936,45.0438,44.9685,45.0187,18749.0
2015-12-17 12:20:00,53.79,53.81,53.75,53.78,31057.0,45.0187,45.0355,44.9852,45.0104,31057.0
2015-12-17 12:30:00,53.79,53.8,53.7,53.73,36783.0,45.0187,45.0271,44.9434,44.9685,36783.0
2015-12-17 12:40:00,53.72,53.73,53.59,53.59,35180.0,44.9601,44.9685,44.8513,44.8513,35180.0
2015-12-17 12:50:00,53.6,53.64,53.54,53.63,26509.0,44.8597,44.8932,44.8095,44.8848,26509.0
2015-12-17 13:00:00,53.63,53.72,53.63,53.71,63151.0,44.8848,44.9601,44.8848,44.9518,63151.0
2015-12-17 13:10:00,53.71,53.78,53.68,53.73,65228.0,44.9518,45.0104,44.9267,44.9685,65228.0
2015-12-17 13:20:00,53.73,53.81,53.7,53.71,76773.0,44.9685,45.0355,44.9434,44.9518,76773.0
2015-12-17 13:30:00,53.73,53.8,53.67,53.71,57159.0,44.9685,45.0271,44.9183,44.9518,57159.0
2015-12-17 13:40:00,53.72,53.9,53.71,53.88,67334.0,44.9601,45.1108,44.9518,45.094,67334.0
2015-12-17 13:50:00,53.88,53.92,53.83,53.89,77386.0,45.094,45.1275,45.0522,45.1024,77386.0
2015-12-17 14:00:00,53.88,53.9,53.76,53.77,68509.0,45.094,45.1108,44.9936,45.002,68509.0
2015-12-17 14:10:00,53.77,53.8,53.67,53.79,80854.0,45.002,45.0271,44.9183,45.0187,80854.0
2015-12-17 14:20:00,53.8,53.84,53.67,53.69,68375.0,45.0271,45.0606,44.9183,44.935,68375.0
2015-12-17 14:30:00,53.69,53.71,53.6,53.6,71408.0,44.935,44.9518,44.8597,44.8597,71408.0
2015-12-17 14:40:00,53.61,53.61,53.54,53.55,64371.0,44.8681,44.8681,44.8095,44.8179,64371.0
2015-12-17 14:50:00,53.54,53.62,53.52,53.61,67789.0,44.8095,44.8764,44.7927,44.8681,67789.0
2015-12-17 15:00:00,53.62,53.7,53.54,53.57,116713.0,44.8764,44.9434,44.8095,44.8346,116713.0
2015-12-17 15:10:00,53.57,53.6,53.45,53.47,78569.0,44.8346,44.8597,44.7342,44.7509,78569.0
2015-12-17 15:20:00,53.47,53.5,53.38,53.5,86139.0,44.7509,44.776,44.6756,44.776,86139.0
2015-12-17 15:30:00,53.49,53.67,53.46,53.6,116937.0,44.7676,44.9183,44.7425,44.8597,116937.0
2015-12-17 15:40:00,53.6,53.62,53.48,53.48,184039.0,44.8597,44.8764,44.7593,44.7593,184039.0
2015-12-17 15:50:00,53.48,53.52,53.27,53.28,315670.0,44.7593,44.7927,44.5835,44.5919,315670.0
2015-12-18 09:30:00,53.0,53.09,52.61,52.77,362399.0,44.3575,44.4329,44.0311,44.165,362399.0
2015-12-18 09:40:00,52.77,52.97,52.72,52.91,61224.0,44.165,44.3324,44.1232,44.2822,61224.0
2015-12-18 09:50:00,52.89,53.0,52.84,52.85,63016.0,44.2655,44.3575,44.2236,44.232,63016.0
2015-12-18 10:00:00,52.85,52.92,52.76,52.76,45488.0,44.232,44.2906,44.1567,44.1567,45488.0
2015-12-18 10:10:00,52.76,52.84,52.73,52.78,55782.0,44.1567,44.2236,44.1316,44.1734,55782.0
2015-12-18 10:20:00,52.79,52.87,52.73,52.75,70271.0,44.1818,44.2487,44.1316,44.1483,70271.0
2015-12-18 10:30:00,52.75,52.8,52.59,52.61,42071.0,44.1483,44.1902,44.0144,44.0311,42071.0
2015-12-18 10:40:00,52.61,52.66,52.57,52.64,42606.0,44.0311,44.073,43.9977,44.0562,42606.0
2015-12-18 10:50:00,52.65,52.76,52.63,52.72,43119.0,44.0646,44.1567,44.0479,44.1232,43119.0
2015-12-18 11:00:00,52.73,52.74,52.67,52.72,43020.0,44.1316,44.1399,44.0814,44.1232,43020.0
2015-12-18 11:10:00,52.72,52.74,52.64,52.71,51910.0,44.1232,44.1399,44.0562,44.1148,51910.0
2015-12-18 11:20:00,52.71,52.73,52.61,52.65,46806.0,44.1148,44.1316,44.0311,44.0646,46806.0
2015-12-18 11:30:00,52.67,52.69,52.56,52.62,49132.0,44.0814,44.0981,43.9893,44.0395,49132.0
2015-12-18 11:40:00,52.63,52.64,52.49,52.51,33305.0,44.0479,44.0562,43.9307,43.9474,33305.0
2015-12-18 11:50:00,52.52,52.56,52.44,52.45,41039.0,43.9558,43.9893,43.8889,43.8972,41039.0
2015-12-18 12:00:00,52.44,52.57,52.39,52.5,45897.0,43.8889,43.9977,43.847,43.9391,45897.0
2015-12-18 12:10:00,52.51,52.57,52.44,52.46,35511.0,43.9474,43.9977,43.8889,43.9056,35511.0
2015-12-18 12:20:00,52.47,52.55,52.46,52.53,30205.0,43.914,43.9809,43.9056,43.9642,30205.0
2015-12-18 12:30:00,52.52,52.52,52.42,52.43,25824.0,43.9558,43.9558,43.8721,43.8805,25824.0
2015-12-18 12:40:00,52.44,52.56,52.44,52.54,36179.0,43.8889,43.9893,43.8889,43.9726,36179.0
2015-12-18 12:50:00,52.55,52.6,52.5,52.55,29967.0,43.9809,44.0228,43.9391,43.9809,29967.0
2015-12-18 13:00:00,52.57,52.71,52.55,52.7,28377.0,43.9977,44.1148,43.9809,44.1065,28377.0
2015-12-18 13:10:00,52.7,52.7,52.62,52.67,15324.0,44.1065,44.1065,44.0395,44.0814,15324.0
2015-12-18 13:20:00,52.66,52.67,52.58,52.61,21766.0,44.073,44.0814,44.006,44.0311,21766.0
2015-12-18 13:30:00,52.6,52.67,52.6,52.62,29361.0,44.0228,44.0814,44.0228,44.0395,29361.0
2015-12-18 13:40:00,52.62,52.71,52.59,52.61,20626.0,44.0395,44.1148,44.0144,44.0311,20626.0
2015-12-18 13:50:00,52.62,52.76,52.62,52.72,29983.0,44.0395,44.1567,44.0395,44.1232,29983.0
2015-12-18 14:00:00,52.71,52.81,52.71,52.76,31774.0,44.1148,44.1985,44.1148,44.1567,31774.0
2015-12-18 14:10:00,52.76,52.78,52.69,52.73,39830.0,44.1567,44.1734,44.0981,44.1316,39830.0
2015-12-18 14:20:00,52.74,52.84,52.73,52.83,37165.0,44.1399,44.2236,44.1316,44.2153,37165.0
2015-12-18 14:30:00,52.82,52.87,52.79,52.82,39730.0,44.2069,44.2487,44.1818,44.2069,39730.0
2015-12-18 14:40:00,52.83,52.84,52.71,52.74,45165.0,44.2153,44.2236,44.1148,44.1399,45165.0
2015-12-18 14:50:00,52.73,52.82,52.73,52.81,47083.0,44.1316,44.2069,44.1316,44.1985,47083.0
2015-12-18 15:00:00,52.81,52.86,52.8,52.82,59957.0,44.1985,44.2404,44.1902,44.2069,59957.0
2015-12-18 15:10:00,52.82,52.82,52.65,52.7,49497.0,44.2069,44.2069,44.0646,44.1065,49497.0
2015-12-18 15:20:00,52.72,52.83,52.69,52.76,54500.0,44.1232,44.2153,44.0981,44.1567,54500.0
2015-12-18 15:30:00,52.76,52.87,52.75,52.83,80170.0,44.1567,44.2487,44.1483,44.2153,80170.0
2015-12-18 15:40:00,52.82,52.94,52.8,52.87,148488.0,44.2069,44.3073,44.1902,44.2487,148488.0
2015-12-18 15:50:00,52.87,52.89,52.71,52.72,277488.0,44.2487,44.2655,44.1148,44.1232,277488.0
2015-12-21 09:30:00,52.98,53.26,52.73,53.14,39764.0,44.3408,44.5751,44.1316,44.4747,39764.0
2015-12-21 09:40:00,53.08,53.24,53.0,53.24,29633.0,44.4245,44.5584,44.3575,44.5584,29633.0
2015-12-21 09:50:00,53.23,53.23,53.03,53.06,21966.0,44.55,44.55,44.3827,44.4078,21966.0
2015-12-21 10:00:00,53.07,53.22,53.07,53.14,61889.0,44.4161,44.5417,44.4161,44.4747,61889.0
2015-12-21 10:10:00,53.13,53.15,53.0,53.01,23670.0,44.4663,44.4831,44.3575,44.3659,23670.0
2015-12-21 10:20:00,53.01,53.1,52.97,53.09,22064.0,44.3659,44.4412,44.3324,44.4329,22064.0
2015-12-21 10:30:00,53.1,53.19,53.09,53.17,15342.0,44.4412,44.5166,44.4329,44.4998,15342.0
2015-12-21 10:40:00,53.17,53.21,53.12,53.15,21315.0,44.4998,44.5333,44.458,44.4831,21315.0
2015-12-21 10:50:00,53.15,53.17,53.09,53.09,15946.0,44.4831,44.4998,44.4329,44.4329,15946.0
2015-12-21 11:00:00,53.08,53.08,52.93,52.95,19621.0,44.4245,44.4245,44.299,44.3157,19621.0
2015-12-21 11:10:00,52.96,52.98,52.86,52.89,17282.0,44.3241,44.3408,44.2404,44.2655,17282.0
2015-12-21 11:20:00,52.89,52.93,52.84,52.89,21594.0,44.2655,44.299,44.2236,44.2655,21594.0
2015-12-21 11:30:00,52.89,52.89,52.7,52.71,15676.0,44.2655,44.2655,44.1065,44.1148,15676.0
2015-12-21 11:40:00,52.7,52.76,52.67,52.7,19732.0,44.1065,44.1567,44.0814,44.1065,19732.0
2015-12-21 11:50:00,52.7,52.77,52.68,52.74,14468.0,44.1065,44.165,44.0897,44.1399,14468.0
2015-12-21 12:00:00,52.76,52.76,52.67,52.69,17661.0,44.1567,44.1567,44.0814,44.0981,17661.0
2015-12-21 12:10:00,52.7,52.74,52.63,52.67,11825.0,44.1065,44.1399,44.0479,44.0814,11825.0
2015-12-21 12:20:00,52.66,52.73,52.66,52.7,12269.0,44.073,44.1316,44.073,44.1065,12269.0
2015-12-21 12:30:00,52.7,52.77,52.69,52.71,13738.0,44.1065,44.165,44.0981,44.1148,13738.0
2015-12-21 12:40:00,52.71,52.75,52.7,52.73,12514.0,44.1148,44.1483,44.1065,44.1316,12514.0
2015-12-21 12:50:00,52.74,52.79,52.73,52.78,12488.0,44.1399,44.1818,44.1316,44.1734,12488.0
2015-12-21 13:00:00,52.78,52.89,52.78,52.88,18011.0,44.1734,44.2655,44.1734,44.2571,18011.0
2015-12-21 13:10:00,52.88,52.88,52.8,52.8,17182.0,44.2571,44.2571,44.1902,44.1902,17182.0
2015-12-21 13:20:00,52.8,52.82,52.77,52.79,21557.0,44.1902,44.2069,44.165,44.1818,21557.0
2015-12-21 13:30:00,52.79,52.87,52.78,52.83,20334.0,44.1818,44.2487,44.1734,44.2153,20334.0
2015-12-21 13:40:00,52.82,52.85,52.78,52.79,21687.0,44.2069,44.232,44.1734,44.1818,21687.0
2015-12-21 13:50:00,52.79,52.81,52.73,52.75,20921.0,44.1818,44.1985,44.1316,44.1483,20921.0
2015-12-21 14:00:00,52.75,52.76,52.71,52.72,19358.0,44.1483,44.1567,44.1148,44.1232,19358.0
2015-12-21 14:10:00,52.72,52.72,52.63,52.65,25273.0,44.1232,44.1232,44.0479,44.0646,25273.0
2015-12-21 14:20:00,52.65,52.65,52.58,52.6,23794.0,44.0646,44.0646,44.006,44.0228,23794.0
2015-12-21 14:30:00,52.59,52.63,52.57,52.63,22108.0,44.0144,44.0479,43.9977,44.0479,22108.0
2015-12-21 14:40:00,52.63,52.63,52.58,52.6,23917.0,44.0479,44.0479,44.006,44.0228,23917.0
2015-12-21 14:50:00,52.6,52.61,52.55,52.61,15810.0,44.0228,44.0311,43.9809,44.0311,15810.0
2015-12-21 15:00:00,52.61,52.68,52.57,52.6,30032.0,44.0311,44.0897,43.9977,44.0228,30032.0
2015-12-21 15:10:00,52.59,52.61,52.51,52.53,30128.0,44.0144,44.0311,43.9474,43.9642,30128.0
2015-12-21 15:20:00,52.52,52.55,52.49,52.55,36623.0,43.9558,43.9809,43.9307,43.9809,36623.0
2015-12-21 15:30:00,52.56,52.72,52.56,52.69,57036.0,43.9893,44.1232,43.9893,44.0981,57036.0
2015-12-21 15:40:00,52.68,52.78,52.67,52.73,84204.0,44.0897,44.1734,44.0814,44.1316,84204.0
2015-12-21 15:50:00,52.73,52.83,52.71,52.82,115430.0,44.1316,44.2153,44.1148,44.2069,115430.0
2015-12-22 09:30:00,52.99,53.0,52.71,52.73,44653.0,44.3492,44.3575,44.1148,44.1316,44653.0
2015-12-22 09:40:00,52.72,52.73,52.57,52.61,36686.0,44.1232,44.1316,43.9977,44.0311,36686.0
2015-12-22 09:50:00,52.6,52.77,52.51,52.77,24079.0,44.0228,44.165,43.9474,44.165,24079.0
2015-12-22 10:00:00,52.77,52.79,52.66,52.67,24763.0,44.165,44.1818,44.073,44.0814,24763.0
2015-12-22 10:10:00,52.66,52.69,52.55,52.64,45698.0,44.073,44.0981,43.9809,44.0562,45698.0
2015-12-22 10:20:00,52.64,52.72,52.64,52.72,15544.0,44.0562,44.1232,44.0562,44.1232,15544.0
2015-12-22 10:30:00,52.72,52.95,52.72,52.94,36740.0,44.1232,44.3157,44.1232,44.3073,36740.0
2015-12-22 10:40:00,52.94,52.96,52.89,52.94,19609.0,44.3073,44.3241,44.2655,44.3073,19609.0
2015-12-22 10:50:00,52.94,52.94,52.85,52.89,43898.0,44.3073,44.3073,44.232,44.2655,43898.0
2015-12-22 11:00:00,52.88,52.98,52.88,52.97,25912.0,44.2571,44.3408,44.2571,44.3324,25912.0
2015-12-22 11:10:00,52.97,52.99,52.87,52.87,17989.0,44.3324,44.3492,44.2487,44.2487,17989.0
2015-12-22 11:20:00,52.87,52.88,52.79,52.86,13243.0,44.2487,44.2571,44.1818,44.2404,13243.0
2015-12-22 11:30:00,52.85,53.0,52.84,52.97,22210.0,44.232,44.3575,44.2236,44.3324,22210.0
2015-12-22 11:40:00,52.95,52.99,52.94,52.97,14637.0,44.3157,44.3492,44.3073,44.3324,14637.0
2015-12-22 11:50:00,52.95,52.98,52.93,52.98,15851.0,44.3157,44.3408,44.299,44.3408,15851.0
2015-12-22 12:00:00,52.99,53.0,52.89,52.93,16070.0,44.3492,44.3575,44.2655,44.299,16070.0
2015-12-22 12:10:00,52.92,52.99,52.87,52.98,12872.0,44.2906,44.3492,44.2487,44.3408,12872.0
2015-12-22 12:20:00,52.98,52.99,52.94,52.97,12425.0,44.3408,44.3492,44.3073,44.3324,12425.0
2015-12-22 12:30:00,52.98,53.01,52.96,52.99,11969.0,44.3408,44.3659,44.3241,44.3492,11969.0
2015-12-22 12:40:00,53.0,53.03,52.99,53.0,12799.0,44.3575,44.3827,44.3492,44.3575,12799.0
2015-12-22 12:50:00,53.0,53.05,52.99,53.05,15545.0,44.3575,44.3994,44.3492,44.3994,15545.0
2015-12-22 13:00:00,53.06,53.06,52.99,52.99,20538.0,44.4078,44.4078,44.3492,44.3492,20538.0
2015-12-22 13:10:00,52.99,53.0,52.94,52.96,12926.0,44.3492,44.3575,44.3073,44.3241,12926.0
2015-12-22 13:20:00,52.97,52.99,52.93,52.98,13825.0,44.3324,44.3492,44.299,44.3408,13825.0
2015-12-22 13:30:00,52.97,53.03,52.92,53.0,21677.0,44.3324,44.3827,44.2906,44.3575,21677.0
2015-12-22 13:40:00,53.0,53.13,52.98,53.12,15311.0,44.3575,44.4663,44.3408,44.458,15311.0
2015-12-22 13:50:00,53.11,53.14,53.09,53.12,18593.0,44.4496,44.4747,44.4329,44.458,18593.0
2015-12-22 14:00:00,53.13,53.15,53.12,53.14,16966.0,44.4663,44.4831,44.458,44.4747,16966.0
2015-12-22 14:10:00,53.14,53.2,53.14,53.18,20473.0,44.4747,44.5249,44.4747,44.5082,20473.0
2015-12-22 14:20:00,53.18,53.21,53.12,53.12,24639.0,44.5082,44.5333,44.458,44.458,24639.0
2015-12-22 14:30:00,53.11,53.13,53.05,53.07,24587.0,44.4496,44.4663,44.3994,44.4161,24587.0
2015-12-22 14:40:00,53.06,53.12,53.05,53.09,19126.0,44.4078,44.458,44.3994,44.4329,19126.0
2015-12-22 14:50:00,53.09,53.17,53.09,53.17,40248.0,44.4329,44.4998,44.4329,44.4998,40248.0
2015-12-22 15:00:00,53.18,53.31,53.16,53.26,34610.0,44.5082,44.617,44.4915,44.5751,34610.0
2015-12-22 15:10:00,53.26,53.37,53.24,53.36,37604.0,44.5751,44.6672,44.5584,44.6588,37604.0
2015-12-22 15:20:00,53.37,53.4,53.33,53.34,36415.0,44.6672,44.6923,44.6337,44.6421,36415.0
2015-12-22 15:30:00,53.33,53.36,53.29,53.3,49860.0,44.6337,44.6588,44.6003,44.6086,49860.0
2015-12-22 15:40:00,53.3,53.31,53.14,53.16,83387.0,44.6086,44.617,44.4747,44.4915,83387.0
2015-12-22 15:50:00,53.16,53.22,53.14,53.2,200597.0,44.4915,44.5417,44.4747,44.5249,200597.0
2015-12-23 09:30:00,53.41,53.5,53.29,53.49,27964.0,44.7007,44.776,44.6003,44.7676,27964.0
2015-12-23 09:40:00,53.45,53.59,53.39,53.58,18961.0,44.7342,44.8513,44.6839,44.843,18961.0
2015-12-23 09:50:00,53.59,53.65,53.52,53.57,19098.0,44.8513,44.9016,44.7927,44.8346,19098.0
2015-12-23 10:00:00,53.56,53.66,53.55,53.56,23566.0,44.8262,44.9099,44.8179,44.8262,23566.0
2015-12-23 10:10:00,53.56,53.6,53.53,53.55,26399.0,44.8262,44.8597,44.8011,44.8179,26399.0
2015-12-23 10:20:00,53.55,53.61,53.55,53.58,13464.0,44.8179,44.8681,44.8179,44.843,13464.0
2015-12-23 10:30:00,53.59,53.61,53.51,53.54,26131.0,44.8513,44.8681,44.7844,44.8095,26131.0
2015-12-23 10:40:00,53.54,53.6,53.53,53.59,13201.0,44.8095,44.8597,44.8011,44.8513,13201.0
2015-12-23 10:50:00,53.59,53.61,53.54,53.6,13621.0,44.8513,44.8681,44.8095,44.8597,13621.0
2015-12-23 11:00:00,53.6,53.63,53.58,53.58,11909.0,44.8597,44.8848,44.843,44.843,11909.0
2015-12-23 11:10:00,53.58,53.59,53.55,53.59,22479.0,44.843,44.8513,44.8179,44.8513,22479.0
2015-12-23 11:20:00,53.59,53.59,53.51,53.56,21148.0,44.8513,44.8513,44.7844,44.8262,21148.0
2015-12-23 11:30:00,53.56,53.59,53.54,53.57,29524.0,44.8262,44.8513,44.8095,44.8346,29524.0
2015-12-23 11:40:00,53.56,53.59,53.55,53.59,9988.0,44.8262,44.8513,44.8179,44.8513,9988.0
2015-12-23 11:50:00,53.58,53.66,53.58,53.66,27637.0,44.843,44.9099,44.843,44.9099,27637.0
2015-12-23 12:00:00,53.66,53.68,53.65,53.68,16092.0,44.9099,44.9267,44.9016,44.9267,16092.0
2015-12-23 12:10:00,53.67,53.71,53.64,53.68,29529.0,44.9183,44.9518,44.8932,44.9267,29529.0
2015-12-23 12:20:00,53.69,53.74,53.67,53.67,22613.0,44.935,44.9769,44.9183,44.9183,22613.0
2015-12-23 12:30:00,53.68,53.69,53.65,53.66,17156.0,44.9267,44.935,44.9016,44.9099,17156.0
2015-12-23 12:40:00,53.65,53.7,53.64,53.7,14245.0,44.9016,44.9434,44.8932,44.9434,14245.0
2015-12-23 12:50:00,53.7,53.7,53.65,53.66,12463.0,44.9434,44.9434,44.9016,44.9099,12463.0
2015-12-23 13:00:00,53.66,53.66,53.57,53.59,19453.0,44.9099,44.9099,44.8346,44.8513,19453.0
2015-12-23 13:10:00,53.59,53.6,53.55,53.56,15920.0,44.8513,44.8597,44.8179,44.8262,15920.0
2015-12-23 13:20:00,53.56,53.59,53.55,53.55,15514.0,44.8262,44.8513,44.8179,44.8179,15514.0
2015-12-23 13:30:00,53.55,53.57,53.46,53.49,22597.0,44.8179,44.8346,44.7425,44.7676,22597.0
2015-12-23 13:40:00,53.49,53.61,53.46,53.55,23038.0,44.7676,44.8681,44.7425,44.8179,23038.0
2015-12-23 13:50:00,53.56,53.59,53.56,53.59,10120.0,44.8262,44.8513,44.8262,44.8513,10120.0
2015-12-23 14:00:00,53.59,53.62,53.55,53.6,17477.0,44.8513,44.8764,44.8179,44.8597,17477.0
2015-12-23 14:10:00,53.61,53.66,53.59,53.64,20724.0,44.8681,44.9099,44.8513,44.8932,20724.0
2015-12-23 14:20:00,53.63,53.67,53.59,53.59,49622.0,44.8848,44.9183,44.8513,44.8513,49622.0
2015-12-23 14:30:00,53.6,53.62,53.59,53.6,45152.0,44.8597,44.8764,44.8513,44.8597,45152.0
2015-12-23 14:40:00,53.61,53.62,53.56,53.62,18677.0,44.8681,44.8764,44.8262,44.8764,18677.0
2015-12-23 14:50:00,53.62,53.62,53.58,53.6,23240.0,44.8764,44.8764,44.843,44.8597,23240.0
2015-12-23 15:00:00,53.61,53.61,53.58,53.59,25241.0,44.8681,44.8681,44.843,44.8513,25241.0
2015-12-23 15:10:00,53.59,53.61,53.57,53.57,28488.0,44.8513,44.8681,44.8346,44.8346,28488.0
2015-12-23 15:20:00,53.57,53.62,53.57,53.6,36242.0,44.8346,44.8764,44.8346,44.8597,36242.0
2015-12-23 15:30:00,53.6,53.61,53.55,53.61,40081.0,44.8597,44.8681,44.8179,44.8681,40081.0
2015-12-23 15:40:00,53.61,53.62,53.57,53.58,89500.0,44.8681,44.8764,44.8346,44.843,89500.0
2015-12-23 15:50:00,53.58,53.66,53.57,53.66,115010.0,44.843,44.9099,44.8346,44.9099,115010.0
2015-12-24 09:30:00,53.47,53.6,53.26,53.3,47975.0,44.7509,44.8597,44.5751,44.6086,47975.0
2015-12-24 09:40:00,53.29,53.43,53.28,53.41,21371.0,44.6003,44.7174,44.5919,44.7007,21371.0
2015-12-24 09:50:00,53.4,53.4,53.27,53.29,12912.0,44.6923,44.6923,44.5835,44.6003,12912.0
2015-12-24 10:00:00,53.3,53.35,53.28,53.28,32425.0,44.6086,44.6505,44.5919,44.5919,32425.0
2015-12-24 10:10:00,53.29,53.34,53.27,53.28,12327.0,44.6003,44.6421,44.5835,44.5919,12327.0
2015-12-24 10:20:00,53.27,53.3,53.21,53.22,12959.0,44.5835,44.6086,44.5333,44.5417,12959.0
2015-12-24 10:30:00,53.22,53.24,53.2,53.21,19639.0,44.5417,44.5584,44.5249,44.5333,19639.0
2015-12-24 10:40:00,53.21,53.31,53.2,53.31,11082.0,44.5333,44.617,44.5249,44.617,11082.0
2015-12-24 10:50:00,53.31,53.35,53.31,53.33,12275.0,44.617,44.6505,44.617,44.6337,12275.0
2015-12-24 11:00:00,53.32,53.33,53.28,53.33,8287.0,44.6254,44.6337,44.5919,44.6337,8287.0
2015-12-24 11:10:00,53.34,53.35,53.3,53.32,11343.0,44.6421,44.6505,44.6086,44.6254,11343.0
2015-12-24 11:20:00,53.32,53.34,53.28,53.28,13046.0,44.6254,44.6421,44.5919,44.5919,13046.0
2015-12-24 11:30:00,53.29,53.3,53.26,53.27,15884.0,44.6003,44.6086,44.5751,44.5835,15884.0
2015-12-24 11:40:00,53.27,53.32,53.26,53.32,11439.0,44.5835,44.6254,44.5751,44.6254,11439.0
2015-12-24 11:50:00,53.32,53.34,53.3,53.33,21784.0,44.6254,44.6421,44.6086,44.6337,21784.0
2015-12-24 12:00:00,53.33,53.42,53.33,53.39,10987.0,44.6337,44.7091,44.6337,44.6839,10987.0
2015-12-24 12:10:00,53.39,53.43,53.38,53.42,12994.0,44.6839,44.7174,44.6756,44.7091,12994.0
2015-12-24 12:20:00,53.43,53.56,53.43,53.56,40271.0,44.7174,44.8262,44.7174,44.8262,40271.0
2015-12-24 12:30:00,53.56,53.62,53.55,53.62,25772.0,44.8262,44.8764,44.8179,44.8764,25772.0
2015-12-24 12:40:00,53.62,53.62,53.56,53.57,16366.0,44.8764,44.8764,44.8262,44.8346,16366.0
2015-12-24 12:50:00,53.56,53.56,53.43,53.43,37317.0,44.8262,44.8262,44.7174,44.7174,37317.0
2015-12-28 09:30:00,53.4,53.52,53.34,53.48,27087.0,44.6923,44.7927,44.6421,44.7593,27087.0
2015-12-28 09:40:00,53.47,53.57,53.45,53.54,19806.0,44.7509,44.8346,44.7342,44.8095,19806.0
2015-12-28 09:50:00,53.55,53.6,53.54,53.56,19096.0,44.8179,44.8597,44.8095,44.8262,19096.0
2015-12-28 10:00:00,53.56,53.57,53.39,53.45,21112.0,44.8262,44.8346,44.6839,44.7342,21112.0
2015-12-28 10:10:00,53.46,53.5,53.36,53.38,26224.0,44.7425,44.776,44.6588,44.6756,26224.0
2015-12-28 10:20:00,53.39,53.46,53.38,53.45,35090.0,44.6839,44.7425,44.6756,44.7342,35090.0
2015-12-28 10:30:00,53.45,53.46,53.4,53.44,22788.0,44.7342,44.7425,44.6923,44.7258,22788.0
2015-12-28 10:40:00,53.44,53.46,53.4,53.42,21729.0,44.7258,44.7425,44.6923,44.7091,21729.0
2015-12-28 10:50:00,53.42,53.46,53.4,53.44,13850.0,44.7091,44.7425,44.6923,44.7258,13850.0
2015-12-28 11:00:00,53.44,53.51,53.43,53.51,14606.0,44.7258,44.7844,44.7174,44.7844,14606.0
2015-12-28 11:10:00,53.51,53.61,53.51,53.61,9617.0,44.7844,44.8681,44.7844,44.8681,9617.0
2015-12-28 11:20:00,53.6,53.61,53.53,53.54,9990.0,44.8597,44.8681,44.8011,44.8095,9990.0
2015-12-28 11:30:00,53.55,53.56,53.5,53.51,11923.0,44.8179,44.8262,44.776,44.7844,11923.0
2015-12-28 11:40:00,53.51,53.54,53.5,53.53,8695.0,44.7844,44.8095,44.776,44.8011,8695.0
2015-12-28 11:50:00,53.54,53.6,53.53,53.59,15469.0,44.8095,44.8597,44.8011,44.8513,15469.0
2015-12-28 12:00:00,53.58,53.69,53.58,53.68,11072.0,44.843,44.935,44.843,44.9267,11072.0
2015-12-28 12:10:00,53.7,53.71,53.65,53.69,12943.0,44.9434,44.9518,44.9016,44.935,12943.0
2015-12-28 12:20:00,53.69,53.69,53.62,53.67,9801.0,44.935,44.935,44.8764,44.9183,9801.0
2015-12-28 12:30:00,53.69,53.69,53.64,53.68,9643.0,44.935,44.935,44.8932,44.9267,9643.0
2015-12-28 12:40:00,53.67,53.76,53.64,53.75,10024.0,44.9183,44.9936,44.8932,44.9852,10024.0
2015-12-28 12:50:00,53.75,53.79,53.73,53.77,14157.0,44.9852,45.0187,44.9685,45.002,14157.0
2015-12-28 13:00:00,53.77,53.84,53.76,53.82,13825.0,45.002,45.0606,44.9936,45.0438,13825.0
2015-12-28 13:10:00,53.82,53.93,53.8,53.9,26585.0,45.0438,45.1359,45.0271,45.1108,26585.0
2015-12-28 13:20:00,53.9,53.91,53.85,53.89,16681.0,45.1108,45.1192,45.0689,45.1024,16681.0
2015-12-28 13:30:00,53.9,53.92,53.82,53.82,18635.0,45.1108,45.1275,45.0438,45.0438,18635.0
2015-12-28 13:40:00,53.83,53.9,53.83,53.9,9675.0,45.0522,45.1108,45.0522,45.1108,9675.0
2015-12-28 13:50:00,53.89,53.94,53.87,53.9,22149.0,45.1024,45.1443,45.0857,45.1108,22149.0
2015-12-28 14:00:00,53.89,53.92,53.85,53.9,11420.0,45.1024,45.1275,45.0689,45.1108,11420.0
2015-12-28 14:10:00,53.9,53.9,53.84,53.86,11666.0,45.1108,45.1108,45.0606,45.0773,11666.0
2015-12-28 14:20:00,53.88,53.96,53.88,53.95,11371.0,45.094,45.161,45.094,45.1526,11371.0
2015-12-28 14:30:00,53.96,53.96,53.9,53.93,15154.0,45.161,45.161,45.1108,45.1359,15154.0
2015-12-28 14:40:00,53.93,53.96,53.92,53.96,10986.0,45.1359,45.161,45.1275,45.161,10986.0
2015-12-28 14:50:00,53.97,53.97,53.94,53.96,11866.0,45.1694,45.1694,45.1443,45.161,11866.0
2015-12-28 15:00:00,53.96,53.96,53.85,53.87,20584.0,45.161,45.161,45.0689,45.0857,20584.0
2015-12-28 15:10:00,53.88,53.93,53.86,53.88,16849.0,45.094,45.1359,45.0773,45.094,16849.0
2015-12-28 15:20:00,53.88,53.91,53.88,53.89,28943.0,45.094,45.1192,45.094,45.1024,28943.0
2015-12-28 15:30:00,53.9,53.91,53.86,53.89,26665.0,45.1108,45.1192,45.0773,45.1024,26665.0
2015-12-28 15:40:00,53.89,53.91,53.84,53.87,34386.0,45.1024,45.1192,45.0606,45.0857,34386.0
2015-12-28 15:50:00,53.87,53.91,53.86,53.9,51929.0,45.0857,45.1192,45.0773,45.1108,51929.0
2015-12-29 09:30:00,54.02,54.38,54.02,54.31,57168.0,45.2112,45.5125,45.2112,45.4539,57168.0
2015-12-29 09:40:00,54.31,54.38,54.28,54.32,22829.0,45.4539,45.5125,45.4288,45.4623,22829.0
2015-12-29 09:50:00,54.33,54.34,54.25,54.29,12512.0,45.4707,45.479,45.4037,45.4372,12512.0
2015-12-29 10:00:00,54.3,54.37,54.3,54.32,12371.0,45.4456,45.5041,45.4456,45.4623,12371.0
2015-12-29 10:10:00,54.34,54.35,54.29,54.32,12792.0,45.479,45.4874,45.4372,45.4623,12792.0
2015-12-29 10:20:00,54.34,54.42,54.31,54.39,12435.0,45.479,45.546,45.4539,45.5209,12435.0
2015-12-29 10:30:00,54.39,54.42,54.31,54.33,15461.0,45.5209,45.546,45.4539,45.4707,15461.0
2015-12-29 10:40:00,54.33,54.36,54.3,54.3,16945.0,45.4707,45.4958,45.4456,45.4456,16945.0
2015-12-29 10:50:00,54.29,54.3,54.27,54.28,15010.0,45.4372,45.4456,45.4205,45.4288,15010.0
2015-12-29 11:00:00,54.29,54.31,54.27,54.28,13255.0,45.4372,45.4539,45.4205,45.4288,13255.0
2015-12-29 11:10:00,54.29,54.33,54.27,54.31,15264.0,45.4372,45.4707,45.4205,45.4539,15264.0
2015-12-29 11:20:00,54.32,54.32,54.29,54.29,19235.0,45.4623,45.4623,45.4372,45.4372,19235.0
2015-12-29 11:30:00,54.3,54.31,54.29,54.3,13371.0,45.4456,45.4539,45.4372,45.4456,13371.0
2015-12-29 11:40:00,54.3,54.3,54.19,54.19,22067.0,45.4456,45.4456,45.3535,45.3535,22067.0
2015-12-29 11:50:00,54.18,54.27,54.18,54.26,13410.0,45.3451,45.4205,45.3451,45.4121,13410.0
2015-12-29 12:00:00,54.26,54.29,54.24,54.27,10131.0,45.4121,45.4372,45.3953,45.4205,10131.0
2015-12-29 12:10:00,54.28,54.29,54.25,54.29,7827.0,45.4288,45.4372,45.4037,45.4372,7827.0
2015-12-29 12:20:00,54.29,54.33,54.28,54.3,8209.0,45.4372,45.4707,45.4288,45.4456,8209.0
2015-12-29 12:30:00,54.29,54.32,54.29,54.31,6063.0,45.4372,45.4623,45.4372,45.4539,6063.0
2015-12-29 12:40:00,54.31,54.31,54.22,54.22,6259.0,45.4539,45.4539,45.3786,45.3786,6259.0
2015-12-29 12:50:00,54.23,54.28,54.22,54.28,13416.0,45.387,45.4288,45.3786,45.4288,13416.0
2015-12-29 13:00:00,54.28,54.3,54.27,54.28,16731.0,45.4288,45.4456,45.4205,45.4288,16731.0
2015-12-29 13:10:00,54.29,54.3,54.27,54.29,10454.0,45.4372,45.4456,45.4205,45.4372,10454.0
2015-12-29 13:20:00,54.29,54.31,54.24,54.26,14751.0,45.4372,45.4539,45.3953,45.4121,14751.0
2015-12-29 13:30:00,54.26,54.26,54.21,54.22,8045.0,45.4121,45.4121,45.3702,45.3786,8045.0
2015-12-29 13:40:00,54.22,54.23,54.19,54.22,14272.0,45.3786,45.387,45.3535,45.3786,14272.0
2015-12-29 13:50:00,54.23,54.29,54.22,54.28,18651.0,45.387,45.4372,45.3786,45.4288,18651.0
2015-12-29 14:00:00,54.28,54.37,54.28,54.35,24165.0,45.4288,45.5041,45.4288,45.4874,24165.0
2015-12-29 14:10:00,54.35,54.37,54.33,54.36,12100.0,45.4874,45.5041,45.4707,45.4958,12100.0
2015-12-29 14:20:00,54.36,54.36,54.29,54.34,16008.0,45.4958,45.4958,45.4372,45.479,16008.0
2015-12-29 14:30:00,54.32,54.32,54.23,54.26,12629.0,45.4623,45.4623,45.387,45.4121,12629.0
2015-12-29 14:40:00,54.26,54.3,54.24,54.29,12991.0,45.4121,45.4456,45.3953,45.4372,12991.0
2015-12-29 14:50:00,54.3,54.36,54.29,54.35,27208.0,45.4456,45.4958,45.4372,45.4874,27208.0
2015-12-29 15:00:00,54.35,54.38,54.32,54.38,21435.0,45.4874,45.5125,45.4623,45.5125,21435.0
2015-12-29 15:10:00,54.37,54.44,54.37,54.4,26797.0,45.5041,45.5627,45.5041,45.5293,26797.0
2015-12-29 15:20:00,54.4,54.41,54.37,54.38,15343.0,45.5293,45.5376,45.5041,45.5125,15343.0
2015-12-29 15:30:00,54.39,54.42,54.31,54.31,32482.0,45.5209,45.546,45.4539,45.4539,32482.0
2015-12-29 15:40:00,54.3,54.35,54.27,54.31,27545.0,45.4456,45.4874,45.4205,45.4539,27545.0
2015-12-29 15:50:00,54.32,54.37,54.29,54.34,50661.0,45.4623,45.5041,45.4372,45.479,50661.0
2015-12-30 09:30:00,54.33,54.34,54.04,54.25,27675.0,45.4707,45.479,45.228,45.4037,27675.0
2015-12-30 09:40:00,54.25,54.28,54.19,54.19,12099.0,45.4037,45.4288,45.3535,45.3535,12099.0
2015-12-30 09:50:00,54.18,54.31,54.13,54.26,14974.0,45.3451,45.4539,45.3033,45.4121,14974.0
2015-12-30 10:00:00,54.29,54.4,54.25,54.37,11196.0,45.4372,45.5293,45.4037,45.5041,11196.0
2015-12-30 10:10:00,54.35,54.43,54.35,54.39,21847.0,45.4874,45.5544,45.4874,45.5209,21847.0
2015-12-30 10:20:00,54.38,54.41,54.34,54.38,15479.0,45.5125,45.5376,45.479,45.5125,15479.0
2015-12-30 10:30:00,54.38,54.44,54.38,54.41,15661.0,45.5125,45.5627,45.5125,45.5376,15661.0
2015-12-30 10:40:00,54.4,54.47,54.38,54.44,16735.0,45.5293,45.5878,45.5125,45.5627,16735.0
2015-12-30 10:50:00,54.44,54.46,54.41,54.44,9715.0,45.5627,45.5795,45.5376,45.5627,9715.0
2015-12-30 11:00:00,54.44,54.49,54.43,54.45,6741.0,45.5627,45.6046,45.5544,45.5711,6741.0
2015-12-30 11:10:00,54.44,54.44,54.38,54.38,11621.0,45.5627,45.5627,45.5125,45.5125,11621.0
2015-12-30 11:20:00,54.38,54.41,54.33,54.36,12862.0,45.5125,45.5376,45.4707,45.4958,12862.0
2015-12-30 11:30:00,54.37,54.38,54.34,54.37,11558.0,45.5041,45.5125,45.479,45.5041,11558.0
2015-12-30 11:40:00,54.36,54.37,54.31,54.31,12670.0,45.4958,45.5041,45.4539,45.4539,12670.0
2015-12-30 11:50:00,54.3,54.33,54.26,54.28,14992.0,45.4456,45.4707,45.4121,45.4288,14992.0
2015-12-30 12:00:00,54.28,54.29,54.24,54.27,13542.0,45.4288,45.4372,45.3953,45.4205,13542.0
2015-12-30 12:10:00,54.27,54.3,54.22,54.24,13602.0,45.4205,45.4456,45.3786,45.3953,13602.0
2015-12-30 12:20:00,54.23,54.24,54.15,54.16,19676.0,45.387,45.3953,45.32,45.3284,19676.0
2015-12-30 12:30:00,54.16,54.2,54.15,54.2,15371.0,45.3284,45.3619,45.32,45.3619,15371.0
2015-12-30 12:40:00,54.2,54.2,54.13,54.14,7292.0,45.3619,45.3619,45.3033,45.3116,7292.0
2015-12-30 12:50:00,54.13,54.14,54.1,54.14,7745.0,45.3033,45.3116,45.2782,45.3116,7745.0
2015-12-30 13:00:00,54.14,54.17,54.09,54.1,11485.0,45.3116,45.3368,45.2698,45.2782,11485.0
2015-12-30 13:10:00,54.09,54.11,54.07,54.08,20245.0,45.2698,45.2865,45.2531,45.2614,20245.0
2015-12-30 13:20:00,54.09,54.11,54.05,54.1,11670.0,45.2698,45.2865,45.2363,45.2782,11670.0
2015-12-30 13:30:00,54.1,54.12,54.08,54.08,11431.0,45.2782,45.2949,45.2614,45.2614,11431.0
2015-12-30 13:40:00,54.08,54.12,54.08,54.12,13438.0,45.2614,45.2949,45.2614,45.2949,13438.0
2015-12-30 13:50:00,54.12,54.14,54.11,54.12,7683.0,45.2949,45.3116,45.2865,45.2949,7683.0
2015-12-30 14:00:00,54.12,54.16,54.11,54.11,12737.0,45.2949,45.3284,45.2865,45.2865,12737.0
2015-12-30 14:10:00,54.11,54.15,54.11,54.12,9520.0,45.2865,45.32,45.2865,45.2949,9520.0
2015-12-30 14:20:00,54.13,54.14,54.1,54.11,10421.0,45.3033,45.3116,45.2782,45.2865,10421.0
2015-12-30 14:30:00,54.1,54.13,54.09,54.13,14338.0,45.2782,45.3033,45.2698,45.3033,14338.0
2015-12-30 14:40:00,54.12,54.16,54.1,54.16,20415.0,45.2949,45.3284,45.2782,45.3284,20415.0
2015-12-30 14:50:00,54.15,54.17,54.09,54.09,24443.0,45.32,45.3368,45.2698,45.2698,24443.0
2015-12-30 15:00:00,54.1,54.13,54.08,54.13,26889.0,45.2782,45.3033,45.2614,45.3033,26889.0
2015-12-30 15:10:00,54.12,54.18,54.12,54.18,10669.0,45.2949,45.3451,45.2949,45.3451,10669.0
2015-12-30 15:20:00,54.18,54.2,54.14,54.15,13442.0,45.3451,45.3619,45.3116,45.32,13442.0
2015-12-30 15:30:00,54.15,54.15,53.92,54.04,33406.0,45.32,45.32,45.1275,45.228,33406.0
2015-12-30 15:40:00,54.03,54.1,54.01,54.06,30198.0,45.2196,45.2782,45.2028,45.2447,30198.0
2015-12-30 15:50:00,54.06,54.07,53.95,53.96,100198.0,45.2447,45.2531,45.1526,45.161,100198.0
2015-12-31 09:30:00,53.83,53.83,53.62,53.68,36905.0,45.0522,45.0522,44.8764,44.9267,36905.0
2015-12-31 09:40:00,53.69,53.85,53.66,53.75,16699.0,44.935,45.0689,44.9099,44.9852,16699.0
2015-12-31 09:50:00,53.74,53.76,53.66,53.67,29394.0,44.9769,44.9936,44.9099,44.9183,29394.0
2015-12-31 10:00:00,53.68,53.69,53.61,53.63,15689.0,44.9267,44.935,44.8681,44.8848,15689.0
2015-12-31 10:10:00,53.62,53.67,53.61,53.62,16353.0,44.8764,44.9183,44.8681,44.8764,16353.0
2015-12-31 10:20:00,53.62,53.63,53.5,53.51,16201.0,44.8764,44.8848,44.776,44.7844,16201.0
2015-12-31 10:30:00,53.5,53.51,53.4,53.49,27231.0,44.776,44.7844,44.6923,44.7676,27231.0
2015-12-31 10:40:00,53.49,53.54,53.46,53.54,12226.0,44.7676,44.8095,44.7425,44.8095,12226.0
2015-12-31 10:50:00,53.54,53.6,53.54,53.59,16260.0,44.8095,44.8597,44.8095,44.8513,16260.0
2015-12-31 11:00:00,53.59,53.63,53.55,53.62,26124.0,44.8513,44.8848,44.8179,44.8764,26124.0
2015-12-31 11:10:00,53.61,53.65,53.59,53.6,10954.0,44.8681,44.9016,44.8513,44.8597,10954.0
2015-12-31 11:20:00,53.6,53.64,53.57,53.61,15180.0,44.8597,44.8932,44.8346,44.8681,15180.0
2015-12-31 11:30:00,53.61,53.67,53.6,53.65,8868.0,44.8681,44.9183,44.8597,44.9016,8868.0
2015-12-31 11:40:00,53.65,53.73,53.64,53.72,16737.0,44.9016,44.9685,44.8932,44.9601,16737.0
2015-12-31 11:50:00,53.73,53.76,53.68,53.76,14666.0,44.9685,44.9936,44.9267,44.9936,14666.0
2015-12-31 12:00:00,53.76,53.85,53.74,53.85,18844.0,44.9936,45.0689,44.9769,45.0689,18844.0
2015-12-31 12:10:00,53.86,53.88,53.81,53.88,16720.0,45.0773,45.094,45.0355,45.094,16720.0
2015-12-31 12:20:00,53.87,53.95,53.86,53.94,15533.0,45.0857,45.1526,45.0773,45.1443,15533.0
2015-12-31 12:30:00,53.94,53.97,53.93,53.94,16043.0,45.1443,45.1694,45.1359,45.1443,16043.0
2015-12-31 12:40:00,53.93,53.95,53.85,53.86,12918.0,45.1359,45.1526,45.0689,45.0773,12918.0
2015-12-31 12:50:00,53.86,53.87,53.82,53.84,9885.0,45.0773,45.0857,45.0438,45.0606,9885.0
2015-12-31 13:00:00,53.82,53.86,53.71,53.71,16016.0,45.0438,45.0773,44.9518,44.9518,16016.0
2015-12-31 13:10:00,53.71,53.75,53.71,53.74,11251.0,44.9518,44.9852,44.9518,44.9769,11251.0
2015-12-31 13:20:00,53.74,53.81,53.74,53.81,14241.0,44.9769,45.0355,44.9769,45.0355,14241.0
2015-12-31 13:30:00,53.81,53.82,53.79,53.82,8612.0,45.0355,45.0438,45.0187,45.0438,8612.0
2015-12-31 13:40:00,53.82,53.89,53.82,53.89,6538.0,45.0438,45.1024,45.0438,45.1024,6538.0
2015-12-31 13:50:00,53.89,53.9,53.85,53.87,11648.0,45.1024,45.1108,45.0689,45.0857,11648.0
2015-12-31 14:00:00,53.88,53.88,53.78,53.81,16377.0,45.094,45.094,45.0104,45.0355,16377.0
2015-12-31 14:10:00,53.81,53.82,53.76,53.77,17718.0,45.0355,45.0438,44.9936,45.002,17718.0
2015-12-31 14:20:00,53.77,53.77,53.71,53.74,21426.0,45.002,45.002,44.9518,44.9769,21426.0
2015-12-31 14:30:00,53.73,53.73,53.66,53.69,14927.0,44.9685,44.9685,44.9099,44.935,14927.0
2015-12-31 14:40:00,53.69,53.74,53.69,53.74,10442.0,44.935,44.9769,44.935,44.9769,10442.0
2015-12-31 14:50:00,53.74,53.77,53.72,53.73,17100.0,44.9769,45.002,44.9601,44.9685,17100.0
2015-12-31 15:00:00,53.72,53.72,53.63,53.63,14191.0,44.9601,44.9601,44.8848,44.8848,14191.0
2015-12-31 15:10:00,53.63,53.64,53.56,53.62,21891.0,44.8848,44.8932,44.8262,44.8764,21891.0
2015-12-31 15:20:00,53.63,53.63,53.54,53.55,16517.0,44.8848,44.8848,44.8095,44.8179,16517.0
2015-12-31 15:30:00,53.55,53.6,53.55,53.59,21207.0,44.8179,44.8597,44.8179,44.8513,21207.0
2015-12-31 15:40:00,53.58,53.59,53.47,53.51,42480.0,44.843,44.8513,44.7509,44.7844,42480.0
2015-12-31 15:50:00,53.51,53.52,53.35,53.35,132157.0,44.7844,44.7927,44.6505,44.6505,132157.0
2016-01-04 09:30:00,52.6,52.61,52.33,52.35,51771.0,44.0228,44.0311,43.7968,43.8135,51771.0
2016-01-04 09:40:00,52.34,52.43,52.2,52.43,36364.0,43.8052,43.8805,43.688,43.8805,36364.0
2016-01-04 09:50:00,52.44,52.54,52.44,52.45,29599.0,43.8889,43.9726,43.8889,43.8972,29599.0
2016-01-04 10:00:00,52.45,52.45,52.28,52.39,56888.0,43.8972,43.8972,43.755,43.847,56888.0
2016-01-04 10:10:00,52.39,52.54,52.38,52.54,39396.0,43.847,43.9726,43.8386,43.9726,39396.0
2016-01-04 10:20:00,52.53,52.6,52.46,52.49,18280.0,43.9642,44.0228,43.9056,43.9307,18280.0
2016-01-04 10:30:00,52.48,52.49,52.39,52.43,33134.0,43.9223,43.9307,43.847,43.8805,33134.0
2016-01-04 10:40:00,52.43,52.46,52.38,52.44,24692.0,43.8805,43.9056,43.8386,43.8889,24692.0
2016-01-04 10:50:00,52.45,52.45,52.27,52.29,29419.0,43.8972,43.8972,43.7466,43.7633,29419.0
2016-01-04 11:00:00,52.29,52.3,52.17,52.18,37762.0,43.7633,43.7717,43.6629,43.6713,37762.0
2016-01-04 11:10:00,52.18,52.27,52.16,52.25,30764.0,43.6713,43.7466,43.6545,43.7298,30764.0
2016-01-04 11:20:00,52.24,52.33,52.19,52.33,34406.0,43.7215,43.7968,43.6796,43.7968,34406.0
2016-01-04 11:30:00,52.33,52.37,52.29,52.33,31066.0,43.7968,43.8303,43.7633,43.7968,31066.0
2016-01-04 11:40:00,52.33,52.36,52.27,52.36,32967.0,43.7968,43.8219,43.7466,43.8219,32967.0
2016-01-04 11:50:00,52.36,52.38,52.17,52.2,36234.0,43.8219,43.8386,43.6629,43.688,36234.0
2016-01-04 12:00:00,52.19,52.2,52.06,52.1,24845.0,43.6796,43.688,43.5708,43.6043,24845.0
2016-01-04 12:10:00,52.09,52.11,52.0,52.03,35608.0,43.5959,43.6127,43.5206,43.5457,35608.0
2016-01-04 12:20:00,52.03,52.16,52.01,52.12,29794.0,43.5457,43.6545,43.529,43.621,29794.0
2016-01-04 12:30:00,52.11,52.24,52.06,52.21,21790.0,43.6127,43.7215,43.5708,43.6964,21790.0
2016-01-04 12:40:00,52.22,52.31,52.16,52.21,40390.0,43.7047,43.7801,43.6545,43.6964,40390.0
2016-01-04 12:50:00,52.22,52.29,52.21,52.22,20158.0,43.7047,43.7633,43.6964,43.7047,20158.0
2016-01-04 13:00:00,52.23,52.28,52.22,52.25,22360.0,43.7131,43.755,43.7047,43.7298,22360.0
2016-01-04 13:10:00,52.25,52.26,52.18,52.19,25246.0,43.7298,43.7382,43.6713,43.6796,25246.0
2016-01-04 13:20:00,52.2,52.21,52.11,52.16,15374.0,43.688,43.6964,43.6127,43.6545,15374.0
2016-01-04 13:30:00,52.16,52.17,52.11,52.13,15559.0,43.6545,43.6629,43.6127,43.6294,15559.0
2016-01-04 13:40:00,52.13,52.13,52.08,52.12,17951.0,43.6294,43.6294,43.5876,43.621,17951.0
2016-01-04 13:50:00,52.12,52.21,52.11,52.16,37660.0,43.621,43.6964,43.6127,43.6545,37660.0
2016-01-04 14:00:00,52.16,52.21,52.13,52.21,34383.0,43.6545,43.6964,43.6294,43.6964,34383.0
2016-01-04 14:10:00,52.21,52.24,52.15,52.24,27224.0,43.6964,43.7215,43.6461,43.7215,27224.0
2016-01-04 14:20:00,52.25,52.28,52.21,52.21,25975.0,43.7298,43.755,43.6964,43.6964,25975.0
2016-01-04 14:30:00,52.21,52.22,52.09,52.15,67781.0,43.6964,43.7047,43.5959,43.6461,67781.0
2016-01-04 14:40:00,52.15,52.22,52.14,52.19,47429.0,43.6461,43.7047,43.6378,43.6796,47429.0
2016-01-04 14:50:00,52.2,52.22,52.16,52.22,36900.0,43.688,43.7047,43.6545,43.7047,36900.0
2016-01-04 15:00:00,52.23,52.24,52.17,52.21,54794.0,43.7131,43.7215,43.6629,43.6964,54794.0
2016-01-04 15:10:00,52.21,52.25,52.17,52.24,41831.0,43.6964,43.7298,43.6629,43.7215,41831.0
2016-01-04 15:20:00,52.24,52.24,52.17,52.22,47676.0,43.7215,43.7215,43.6629,43.7047,47676.0
2016-01-04 15:30:00,52.23,52.28,52.18,52.26,45797.0,43.7131,43.755,43.6713,43.7382,45797.0
2016-01-04 15:40:00,52.27,52.48,52.25,52.47,92798.0,43.7466,43.9223,43.7298,43.914,92798.0
2016-01-04 15:50:00,52.46,52.46,52.37,52.46,192482.0,43.9056,43.9056,43.8303,43.9056,192482.0
2016-01-05 09:30:00,52.42,52.57,52.37,52.4,47141.0,43.8721,43.9977,43.8303,43.8554,47141.0
2016-01-05 09:40:00,52.39,52.55,52.39,52.45,45009.0,43.847,43.9809,43.847,43.8972,45009.0
2016-01-05 09:50:00,52.46,52.47,52.37,52.41,65269.0,43.9056,43.914,43.8303,43.8638,65269.0
2016-01-05 10:00:00,52.39,52.48,52.32,52.33,47002.0,43.847,43.9223,43.7884,43.7968,47002.0
2016-01-05 10:10:00,52.33,52.41,52.32,52.35,33706.0,43.7968,43.8638,43.7884,43.8135,33706.0
2016-01-05 10:20:00,52.35,52.42,52.34,52.41,20160.0,43.8135,43.8721,43.8052,43.8638,20160.0
2016-01-05 10:30:00,52.41,52.51,52.32,52.51,52128.0,43.8638,43.9474,43.7884,43.9474,52128.0
2016-01-05 10:40:00,52.5,52.62,52.49,52.6,18912.0,43.9391,44.0395,43.9307,44.0228,18912.0
2016-01-05 10:50:00,52.6,52.6,52.5,52.5,50777.0,44.0228,44.0228,43.9391,43.9391,50777.0
2016-01-05 11:00:00,52.51,52.53,52.38,52.39,28180.0,43.9474,43.9642,43.8386,43.847,28180.0
2016-01-05 11:10:00,52.39,52.39,52.24,52.24,30120.0,43.847,43.847,43.7215,43.7215,30120.0
2016-01-05 11:20:00,52.23,52.44,52.23,52.43,40548.0,43.7131,43.8889,43.7131,43.8805,40548.0
2016-01-05 11:30:00,52.44,52.56,52.43,52.52,42166.0,43.8889,43.9893,43.8805,43.9558,42166.0
2016-01-05 11:40:00,52.52,52.57,52.45,52.47,32265.0,43.9558,43.9977,43.8972,43.914,32265.0
2016-01-05 11:50:00,52.48,52.5,52.44,52.48,28383.0,43.9223,43.9391,43.8889,43.9223,28383.0
2016-01-05 12:00:00,52.48,52.48,52.41,52.46,30767.0,43.9223,43.9223,43.8638,43.9056,30767.0
2016-01-05 12:10:00,52.47,52.48,52.36,52.41,29332.0,43.914,43.9223,43.8219,43.8638,29332.0
2016-01-05 12:20:00,52.4,52.42,52.33,52.35,22418.0,43.8554,43.8721,43.7968,43.8135,22418.0
2016-01-05 12:30:00,52.35,52.35,52.28,52.34,30379.0,43.8135,43.8135,43.755,43.8052,30379.0
2016-01-05 12:40:00,52.34,52.35,52.31,52.33,24466.0,43.8052,43.8135,43.7801,43.7968,24466.0
2016-01-05 12:50:00,52.33,52.42,52.31,52.42,22634.0,43.7968,43.8721,43.7801,43.8721,22634.0
2016-01-05 13:00:00,52.42,52.45,52.35,52.37,26076.0,43.8721,43.8972,43.8135,43.8303,26076.0
2016-01-05 13:10:00,52.37,52.43,52.36,52.36,23728.0,43.8303,43.8805,43.8219,43.8219,23728.0
2016-01-05 13:20:00,52.36,52.36,52.32,52.36,18008.0,43.8219,43.8219,43.7884,43.8219,18008.0
2016-01-05 13:30:00,52.36,52.41,52.34,52.41,24959.0,43.8219,43.8638,43.8052,43.8638,24959.0
2016-01-05 13:40:00,52.42,52.56,52.42,52.55,28568.0,43.8721,43.9893,43.8721,43.9809,28568.0
2016-01-05 13:50:00,52.56,52.59,52.53,52.54,22065.0,43.9893,44.0144,43.9642,43.9726,22065.0
2016-01-05 14:00:00,52.54,52.55,52.46,52.46,19203.0,43.9726,43.9809,43.9056,43.9056,19203.0
2016-01-05 14:10:00,52.46,52.59,52.46,52.57,24852.0,43.9056,44.0144,43.9056,43.9977,24852.0
2016-01-05 14:20:00,52.58,52.7,52.58,52.63,28054.0,44.006,44.1065,44.006,44.0479,28054.0
2016-01-05 14:30:00,52.63,52.66,52.57,52.59,41090.0,44.0479,44.073,43.9977,44.0144,41090.0
2016-01-05 14:40:00,52.59,52.6,52.5,52.58,45044.0,44.0144,44.0228,43.9391,44.006,45044.0
2016-01-05 14:50:00,52.59,52.59,52.49,52.49,42840.0,44.0144,44.0144,43.9307,43.9307,42840.0
2016-01-05 15:00:00,52.5,52.5,52.44,52.48,58130.0,43.9391,43.9391,43.8889,43.9223,58130.0
2016-01-05 15:10:00,52.48,52.55,52.43,52.45,61341.0,43.9223,43.9809,43.8805,43.8972,61341.0
2016-01-05 15:20:00,52.44,52.53,52.37,52.48,92211.0,43.8889,43.9642,43.8303,43.9223,92211.0
2016-01-05 15:30:00,52.48,52.56,52.44,52.52,96281.0,43.9223,43.9893,43.8889,43.9558,96281.0
2016-01-05 15:40:00,52.53,52.62,52.51,52.59,157322.0,43.9642,44.0395,43.9474,44.0144,157322.0
2016-01-05 15:50:00,52.59,52.66,52.58,52.64,265399.0,44.0144,44.073,44.006,44.0562,265399.0
2016-01-06 09:30:00,52.17,52.47,52.12,52.42,73752.0,43.6629,43.914,43.621,43.8721,73752.0
2016-01-06 09:40:00,52.41,52.51,52.33,52.5,39040.0,43.8638,43.9474,43.7968,43.9391,39040.0
2016-01-06 09:50:00,52.5,52.56,52.39,52.45,67019.0,43.9391,43.9893,43.847,43.8972,67019.0
2016-01-06 10:00:00,52.43,52.53,52.43,52.53,50043.0,43.8805,43.9642,43.8805,43.9642,50043.0
2016-01-06 10:10:00,52.53,52.55,52.48,52.52,46704.0,43.9642,43.9809,43.9223,43.9558,46704.0
2016-01-06 10:20:00,52.52,52.74,52.52,52.66,37020.0,43.9558,44.1399,43.9558,44.073,37020.0
2016-01-06 10:30:00,52.66,52.73,52.65,52.7,49677.0,44.073,44.1316,44.0646,44.1065,49677.0
2016-01-06 10:40:00,52.71,52.75,52.67,52.74,73327.0,44.1148,44.1483,44.0814,44.1399,73327.0
2016-01-06 10:50:00,52.74,52.9,52.72,52.9,46488.0,44.1399,44.2738,44.1232,44.2738,46488.0
2016-01-06 11:00:00,52.9,52.91,52.77,52.82,68060.0,44.2738,44.2822,44.165,44.2069,68060.0
2016-01-06 11:10:00,52.81,52.89,52.77,52.87,28185.0,44.1985,44.2655,44.165,44.2487,28185.0
2016-01-06 11:20:00,52.87,53.1,52.87,53.05,328799.0,44.2487,44.4412,44.2487,44.3994,328799.0
2016-01-06 11:30:00,53.05,53.1,52.98,53.05,185612.0,44.3994,44.4412,44.3408,44.3994,185612.0
2016-01-06 11:40:00,53.06,53.12,53.01,53.07,26642.0,44.4078,44.458,44.3659,44.4161,26642.0
2016-01-06 11:50:00,53.06,53.13,53.01,53.04,36921.0,44.4078,44.4663,44.3659,44.391,36921.0
2016-01-06 12:00:00,53.04,53.05,52.93,53.0,44938.0,44.391,44.3994,44.299,44.3575,44938.0
2016-01-06 12:10:00,53.01,53.05,52.94,52.96,33078.0,44.3659,44.3994,44.3073,44.3241,33078.0
2016-01-06 12:20:00,52.97,53.02,52.95,53.02,42848.0,44.3324,44.3743,44.3157,44.3743,42848.0
2016-01-06 12:30:00,53.02,53.08,53.0,53.05,64559.0,44.3743,44.4245,44.3575,44.3994,64559.0
2016-01-06 12:40:00,53.05,53.06,53.0,53.0,34908.0,44.3994,44.4078,44.3575,44.3575,34908.0
2016-01-06 12:50:00,53.01,53.04,53.0,53.02,24525.0,44.3659,44.391,44.3575,44.3743,24525.0
2016-01-06 13:00:00,53.02,53.04,52.94,52.94,36270.0,44.3743,44.391,44.3073,44.3073,36270.0
2016-01-06 13:10:00,52.94,52.96,52.89,52.93,28580.0,44.3073,44.3241,44.2655,44.299,28580.0
2016-01-06 13:20:00,52.94,53.02,52.92,53.0,35780.0,44.3073,44.3743,44.2906,44.3575,35780.0
2016-01-06 13:30:00,53.01,53.02,52.96,52.99,30521.0,44.3659,44.3743,44.3241,44.3492,30521.0
2016-01-06 13:40:00,52.98,52.99,52.91,52.91,30920.0,44.3408,44.3492,44.2822,44.2822,30920.0
2016-01-06 13:50:00,52.91,52.99,52.91,52.97,27241.0,44.2822,44.3492,44.2822,44.3324,27241.0
2016-01-06 14:00:00,52.97,53.12,52.93,53.11,51252.0,44.3324,44.458,44.299,44.4496,51252.0
2016-01-06 14:10:00,53.13,53.14,53.05,53.09,47147.0,44.4663,44.4747,44.3994,44.4329,47147.0
2016-01-06 14:20:00,53.1,53.1,53.02,53.05,33500.0,44.4412,44.4412,44.3743,44.3994,33500.0
2016-01-06 14:30:00,53.06,53.07,52.98,53.03,35313.0,44.4078,44.4161,44.3408,44.3827,35313.0
2016-01-06 14:40:00,53.03,53.03,52.84,52.86,56012.0,44.3827,44.3827,44.2236,44.2404,56012.0
2016-01-06 14:50:00,52.85,52.91,52.82,52.82,62166.0,44.232,44.2822,44.2069,44.2069,62166.0
2016-01-06 15:00:00,52.82,52.98,52.79,52.95,87851.0,44.2069,44.3408,44.1818,44.3157,87851.0
2016-01-06 15:10:00,52.95,53.08,52.9,53.07,67672.0,44.3157,44.4245,44.2738,44.4161,67672.0
2016-01-06 15:20:00,53.08,53.09,53.01,53.07,60463.0,44.4245,44.4329,44.3659,44.4161,60463.0
2016-01-06 15:30:00,53.06,53.24,53.05,53.23,194987.0,44.4078,44.5584,44.3994,44.55,194987.0
2016-01-06 15:40:00,53.23,53.25,53.12,53.22,226797.0,44.55,44.5668,44.458,44.5417,226797.0
2016-01-06 15:50:00,53.22,53.32,53.2,53.3,373566.0,44.5417,44.6254,44.5249,44.6086,373566.0
2016-01-07 09:30:00,52.58,52.6,52.44,52.57,65072.0,44.006,44.0228,43.8889,43.9977,65072.0
2016-01-07 09:40:00,52.58,52.69,52.54,52.67,63252.0,44.006,44.0981,43.9726,44.0814,63252.0
2016-01-07 09:50:00,52.67,52.77,52.63,52.76,62941.0,44.0814,44.165,44.0479,44.1567,62941.0
2016-01-07 10:00:00,52.75,52.89,52.75,52.81,41122.0,44.1483,44.2655,44.1483,44.1985,41122.0
2016-01-07 10:10:00,52.82,52.86,52.75,52.84,51797.0,44.2069,44.2404,44.1483,44.2236,51797.0
2016-01-07 10:20:00,52.84,52.9,52.75,52.78,44098.0,44.2236,44.2738,44.1483,44.1734,44098.0
2016-01-07 10:30:00,52.78,52.87,52.78,52.83,50406.0,44.1734,44.2487,44.1734,44.2153,50406.0
2016-01-07 10:40:00,52.82,52.99,52.8,52.97,41552.0,44.2069,44.3492,44.1902,44.3324,41552.0
2016-01-07 10:50:00,52.97,53.04,52.84,52.85,40463.0,44.3324,44.391,44.2236,44.232,40463.0
2016-01-07 11:00:00,52.85,52.88,52.75,52.78,53836.0,44.232,44.2571,44.1483,44.1734,53836.0
2016-01-07 11:10:00,52.79,52.96,52.76,52.92,101883.0,44.1818,44.3241,44.1567,44.2906,101883.0
2016-01-07 11:20:00,52.91,52.93,52.81,52.87,35949.0,44.2822,44.299,44.1985,44.2487,35949.0
2016-01-07 11:30:00,52.87,53.03,52.87,53.03,39995.0,44.2487,44.3827,44.2487,44.3827,39995.0
2016-01-07 11:40:00,53.02,53.02,52.9,52.95,31584.0,44.3743,44.3743,44.2738,44.3157,31584.0
2016-01-07 11:50:00,52.95,53.05,52.95,53.01,33435.0,44.3157,44.3994,44.3157,44.3659,33435.0
2016-01-07 12:00:00,52.99,53.04,52.96,52.98,32777.0,44.3492,44.391,44.3241,44.3408,32777.0
2016-01-07 12:10:00,52.98,53.05,52.98,53.01,46587.0,44.3408,44.3994,44.3408,44.3659,46587.0
2016-01-07 12:20:00,53.0,53.03,53.0,53.02,24629.0,44.3575,44.3827,44.3575,44.3743,24629.0
2016-01-07 12:30:00,53.02,53.05,52.96,52.97,36646.0,44.3743,44.3994,44.3241,44.3324,36646.0
2016-01-07 12:40:00,52.97,53.02,52.96,53.01,35218.0,44.3324,44.3743,44.3241,44.3659,35218.0
2016-01-07 12:50:00,53.0,53.02,52.95,52.97,51796.0,44.3575,44.3743,44.3157,44.3324,51796.0
2016-01-07 13:00:00,52.97,52.98,52.71,52.72,48144.0,44.3324,44.3408,44.1148,44.1232,48144.0
2016-01-07 13:10:00,52.72,52.76,52.66,52.72,37985.0,44.1232,44.1567,44.073,44.1232,37985.0
2016-01-07 13:20:00,52.71,52.81,52.67,52.8,49433.0,44.1148,44.1985,44.0814,44.1902,49433.0
2016-01-07 13:30:00,52.8,52.8,52.71,52.75,98848.0,44.1902,44.1902,44.1148,44.1483,98848.0
2016-01-07 13:40:00,52.75,52.79,52.71,52.76,111203.0,44.1483,44.1818,44.1148,44.1567,111203.0
2016-01-07 13:50:00,52.76,52.77,52.69,52.69,92355.0,44.1567,44.165,44.0981,44.0981,92355.0
2016-01-07 14:00:00,52.7,52.7,52.58,52.63,209884.0,44.1065,44.1065,44.006,44.0479,209884.0
2016-01-07 14:10:00,52.64,52.7,52.6,52.68,57373.0,44.0562,44.1065,44.0228,44.0897,57373.0
2016-01-07 14:20:00,52.67,52.69,52.59,52.62,49021.0,44.0814,44.0981,44.0144,44.0395,49021.0
2016-01-07 14:30:00,52.62,52.87,52.61,52.87,74087.0,44.0395,44.2487,44.0311,44.2487,74087.0
2016-01-07 14:40:00,52.88,53.01,52.84,53.01,42825.0,44.2571,44.3659,44.2236,44.3659,42825.0
2016-01-07 14:50:00,53.0,53.02,52.82,52.83,51220.0,44.3575,44.3743,44.2069,44.2153,51220.0
2016-01-07 15:00:00,52.83,52.83,52.69,52.73,69144.0,44.2153,44.2153,44.0981,44.1316,69144.0
2016-01-07 15:10:00,52.72,52.77,52.62,52.67,67876.0,44.1232,44.165,44.0395,44.0814,67876.0
2016-01-07 15:20:00,52.67,52.68,52.42,52.42,89354.0,44.0814,44.0897,43.8721,43.8721,89354.0
2016-01-07 15:30:00,52.42,52.75,52.42,52.72,111387.0,43.8721,44.1483,43.8721,44.1232,111387.0
2016-01-07 15:40:00,52.72,52.8,52.68,52.77,143737.0,44.1232,44.1902,44.0897,44.165,143737.0
2016-01-07 15:50:00,52.76,52.8,52.65,52.68,277065.0,44.1567,44.1902,44.0646,44.0897,277065.0
2016-01-08 09:30:00,52.69,53.08,52.68,52.94,50221.0,44.0981,44.4245,44.0897,44.3073,50221.0
2016-01-08 09:40:00,52.94,53.03,52.86,52.9,27453.0,44.3073,44.3827,44.2404,44.2738,27453.0
2016-01-08 09:50:00,52.9,53.1,52.9,53.1,29899.0,44.2738,44.4412,44.2738,44.4412,29899.0
2016-01-08 10:00:00,53.09,53.15,52.81,52.81,34294.0,44.4329,44.4831,44.1985,44.1985,34294.0
2016-01-08 10:10:00,52.79,52.89,52.78,52.86,39704.0,44.1818,44.2655,44.1734,44.2404,39704.0
2016-01-08 10:20:00,52.87,53.1,52.87,53.05,61454.0,44.2487,44.4412,44.2487,44.3994,61454.0
2016-01-08 10:30:00,53.04,53.09,52.94,52.98,58671.0,44.391,44.4329,44.3073,44.3408,58671.0
2016-01-08 10:40:00,52.98,53.1,52.95,53.04,39962.0,44.3408,44.4412,44.3157,44.391,39962.0
2016-01-08 10:50:00,53.04,53.04,52.87,52.92,31374.0,44.391,44.391,44.2487,44.2906,31374.0
2016-01-08 11:00:00,52.91,53.0,52.91,52.98,46578.0,44.2822,44.3575,44.2822,44.3408,46578.0
2016-01-08 11:10:00,52.98,53.03,52.93,52.95,58799.0,44.3408,44.3827,44.299,44.3157,58799.0
2016-01-08 11:20:00,52.95,52.95,52.83,52.9,68044.0,44.3157,44.3157,44.2153,44.2738,68044.0
2016-01-08 11:30:00,52.9,52.9,52.77,52.86,65647.0,44.2738,44.2738,44.165,44.2404,65647.0
2016-01-08 11:40:00,52.85,52.91,52.84,52.89,55628.0,44.232,44.2822,44.2236,44.2655,55628.0
2016-01-08 11:50:00,52.89,52.93,52.85,52.88,67197.0,44.2655,44.299,44.232,44.2571,67197.0
2016-01-08 12:00:00,52.89,52.91,52.79,52.88,45422.0,44.2655,44.2822,44.1818,44.2571,45422.0
2016-01-08 12:10:00,52.88,52.88,52.81,52.84,37328.0,44.2571,44.2571,44.1985,44.2236,37328.0
2016-01-08 12:20:00,52.84,52.93,52.84,52.92,55929.0,44.2236,44.299,44.2236,44.2906,55929.0
2016-01-08 12:30:00,52.93,52.93,52.85,52.89,52231.0,44.299,44.299,44.232,44.2655,52231.0
2016-01-08 12:40:00,52.9,52.99,52.88,52.91,57686.0,44.2738,44.3492,44.2571,44.2822,57686.0
2016-01-08 12:50:00,52.91,52.96,52.89,52.91,39351.0,44.2822,44.3241,44.2655,44.2822,39351.0
2016-01-08 13:00:00,52.9,52.95,52.8,52.8,30561.0,44.2738,44.3157,44.1902,44.1902,30561.0
2016-01-08 13:10:00,52.8,52.86,52.77,52.83,28181.0,44.1902,44.2404,44.165,44.2153,28181.0
2016-01-08 13:20:00,52.83,52.86,52.8,52.84,58718.0,44.2153,44.2404,44.1902,44.2236,58718.0
2016-01-08 13:30:00,52.84,52.9,52.83,52.87,37362.0,44.2236,44.2738,44.2153,44.2487,37362.0
2016-01-08 13:40:00,52.86,52.87,52.7,52.7,51423.0,44.2404,44.2487,44.1065,44.1065,51423.0
2016-01-08 13:50:00,52.7,52.77,52.7,52.71,36889.0,44.1065,44.165,44.1065,44.1148,36889.0
2016-01-08 14:00:00,52.71,52.84,52.71,52.8,42838.0,44.1148,44.2236,44.1148,44.1902,42838.0
2016-01-08 14:10:00,52.79,52.81,52.7,52.79,40904.0,44.1818,44.1985,44.1065,44.1818,40904.0
2016-01-08 14:20:00,52.78,52.81,52.71,52.72,32024.0,44.1734,44.1985,44.1148,44.1232,32024.0
2016-01-08 14:30:00,52.71,52.8,52.7,52.73,29778.0,44.1148,44.1902,44.1065,44.1316,29778.0
2016-01-08 14:40:00,52.72,52.78,52.7,52.75,41594.0,44.1232,44.1734,44.1065,44.1483,41594.0
2016-01-08 14:50:00,52.76,52.76,52.63,52.68,43767.0,44.1567,44.1567,44.0479,44.0897,43767.0
2016-01-08 15:00:00,52.68,52.7,52.64,52.68,31859.0,44.0897,44.1065,44.0562,44.0897,31859.0
2016-01-08 15:10:00,52.68,52.73,52.61,52.65,54375.0,44.0897,44.1316,44.0311,44.0646,54375.0
2016-01-08 15:20:00,52.64,52.64,52.51,52.54,43876.0,44.0562,44.0562,43.9474,43.9726,43876.0
2016-01-08 15:30:00,52.53,52.55,52.46,52.52,73121.0,43.9642,43.9809,43.9056,43.9558,73121.0
2016-01-08 15:40:00,52.51,52.55,52.37,52.39,122672.0,43.9474,43.9809,43.8303,43.847,122672.0
2016-01-08 15:50:00,52.37,52.39,52.23,52.33,183833.0,43.8303,43.847,43.7131,43.7968,183833.0
2016-01-11 09:30:00,52.35,52.66,52.31,52.5,59469.0,43.8135,44.073,43.7801,43.9391,59469.0
2016-01-11 09:40:00,52.52,52.57,52.5,52.51,40746.0,43.9558,43.9977,43.9391,43.9474,40746.0
2016-01-11 09:50:00,52.51,52.54,52.39,52.5,50147.0,43.9474,43.9726,43.847,43.9391,50147.0
2016-01-11 10:00:00,52.49,52.6,52.49,52.54,30301.0,43.9307,44.0228,43.9307,43.9726,30301.0
2016-01-11 10:10:00,52.56,52.61,52.44,52.54,38360.0,43.9893,44.0311,43.8889,43.9726,38360.0
2016-01-11 10:20:00,52.54,52.64,52.54,52.58,39678.0,43.9726,44.0562,43.9726,44.006,39678.0
2016-01-11 10:30:00,52.57,52.64,52.54,52.6,42772.0,43.9977,44.0562,43.9726,44.0228,42772.0
2016-01-11 10:40:00,52.6,52.73,52.51,52.52,76982.0,44.0228,44.1316,43.9474,43.9558,76982.0
2016-01-11 10:50:00,52.51,52.54,52.29,52.34,71894.0,43.9474,43.9726,43.7633,43.8052,71894.0
2016-01-11 11:00:00,52.33,52.36,52.25,52.3,34439.0,43.7968,43.8219,43.7298,43.7717,34439.0
2016-01-11 11:10:00,52.3,52.45,52.29,52.42,23680.0,43.7717,43.8972,43.7633,43.8721,23680.0
2016-01-11 11:20:00,52.41,52.46,52.35,52.45,26091.0,43.8638,43.9056,43.8135,43.8972,26091.0
2016-01-11 11:30:00,52.44,52.51,52.37,52.48,30336.0,43.8889,43.9474,43.8303,43.9223,30336.0
2016-01-11 11:40:00,52.48,52.58,52.47,52.55,26953.0,43.9223,44.006,43.914,43.9809,26953.0
2016-01-11 11:50:00,52.55,52.64,52.54,52.58,29634.0,43.9809,44.0562,43.9726,44.006,29634.0
2016-01-11 12:00:00,52.58,52.62,52.56,52.58,16559.0,44.006,44.0395,43.9893,44.006,16559.0
2016-01-11 12:10:00,52.58,52.63,52.51,52.54,26163.0,44.006,44.0479,43.9474,43.9726,26163.0
2016-01-11 12:20:00,52.54,52.55,52.48,52.48,22628.0,43.9726,43.9809,43.9223,43.9223,22628.0
2016-01-11 12:30:00,52.49,52.56,52.49,52.49,17166.0,43.9307,43.9893,43.9307,43.9307,17166.0
2016-01-11 12:40:00,52.48,52.52,52.45,52.49,17339.0,43.9223,43.9558,43.8972,43.9307,17339.0
2016-01-11 12:50:00,52.5,52.59,52.49,52.58,34770.0,43.9391,44.0144,43.9307,44.006,34770.0
2016-01-11 13:00:00,52.59,52.65,52.55,52.56,26314.0,44.0144,44.0646,43.9809,43.9893,26314.0
2016-01-11 13:10:00,52.55,52.57,52.45,52.55,35206.0,43.9809,43.9977,43.8972,43.9809,35206.0
2016-01-11 13:20:00,52.54,52.55,52.48,52.49,46676.0,43.9726,43.9809,43.9223,43.9307,46676.0
2016-01-11 13:30:00,52.5,52.56,52.39,52.44,29763.0,43.9391,43.9893,43.847,43.8889,29763.0
2016-01-11 13:40:00,52.44,52.5,52.34,52.36,74271.0,43.8889,43.9391,43.8052,43.8219,74271.0
2016-01-11 13:50:00,52.36,52.43,52.33,52.42,23788.0,43.8219,43.8805,43.7968,43.8721,23788.0
2016-01-11 14:00:00,52.42,52.52,52.39,52.5,40819.0,43.8721,43.9558,43.847,43.9391,40819.0
2016-01-11 14:10:00,52.51,52.62,52.47,52.58,35673.0,43.9474,44.0395,43.914,44.006,35673.0
2016-01-11 14:20:00,52.58,52.71,52.51,52.65,30525.0,44.006,44.1148,43.9474,44.0646,30525.0
2016-01-11 14:30:00,52.65,52.67,52.59,52.63,27089.0,44.0646,44.0814,44.0144,44.0479,27089.0
2016-01-11 14:40:00,52.63,52.72,52.61,52.7,41763.0,44.0479,44.1232,44.0311,44.1065,41763.0
2016-01-11 14:50:00,52.7,52.72,52.65,52.67,36551.0,44.1065,44.1232,44.0646,44.0814,36551.0
2016-01-11 15:00:00,52.68,52.75,52.62,52.69,42842.0,44.0897,44.1483,44.0395,44.0981,42842.0
2016-01-11 15:10:00,52.69,52.69,52.55,52.62,54257.0,44.0981,44.0981,43.9809,44.0395,54257.0
2016-01-11 15:20:00,52.62,52.95,52.61,52.92,73067.0,44.0395,44.3157,44.0311,44.2906,73067.0
2016-01-11 15:30:00,52.93,53.04,52.91,52.96,100324.0,44.299,44.391,44.2822,44.3241,100324.0
2016-01-11 15:40:00,52.96,53.03,52.87,52.89,115627.0,44.3241,44.3827,44.2487,44.2655,115627.0
2016-01-11 15:50:00,52.89,52.98,52.85,52.85,169588.0,44.2655,44.3408,44.232,44.232,169588.0
2016-01-12 09:30:00,52.97,53.21,52.94,53.18,42816.0,44.3324,44.5333,44.3073,44.5082,42816.0
2016-01-12 09:40:00,53.21,53.32,53.16,53.18,47454.0,44.5333,44.6254,44.4915,44.5082,47454.0
2016-01-12 09:50:00,53.2,53.24,53.04,53.06,23571.0,44.5249,44.5584,44.391,44.4078,23571.0
2016-01-12 10:00:00,53.06,53.15,53.01,53.02,28923.0,44.4078,44.4831,44.3659,44.3743,28923.0
2016-01-12 10:10:00,53.01,53.07,52.92,52.97,34406.0,44.3659,44.4161,44.2906,44.3324,34406.0
2016-01-12 10:20:00,52.96,53.0,52.89,52.93,23817.0,44.3241,44.3575,44.2655,44.299,23817.0
2016-01-12 10:30:00,52.92,53.03,52.91,52.94,29444.0,44.2906,44.3827,44.2822,44.3073,29444.0
2016-01-12 10:40:00,52.95,52.97,52.88,52.88,44448.0,44.3157,44.3324,44.2571,44.2571,44448.0
2016-01-12 10:50:00,52.88,53.0,52.88,52.99,32264.0,44.2571,44.3575,44.2571,44.3492,32264.0
2016-01-12 11:00:00,52.98,52.99,52.9,52.95,33272.0,44.3408,44.3492,44.2738,44.3157,33272.0
2016-01-12 11:10:00,52.94,52.95,52.84,52.93,31579.0,44.3073,44.3157,44.2236,44.299,31579.0
2016-01-12 11:20:00,52.93,52.94,52.82,52.84,26156.0,44.299,44.3073,44.2069,44.2236,26156.0
2016-01-12 11:30:00,52.84,52.84,52.73,52.75,32400.0,44.2236,44.2236,44.1316,44.1483,32400.0
2016-01-12 11:40:00,52.76,52.92,52.76,52.91,29401.0,44.1567,44.2906,44.1567,44.2822,29401.0
2016-01-12 11:50:00,52.91,53.0,52.9,52.97,35023.0,44.2822,44.3575,44.2738,44.3324,35023.0
2016-01-12 12:00:00,52.97,53.05,52.96,53.04,44374.0,44.3324,44.3994,44.3241,44.391,44374.0
2016-01-12 12:10:00,53.04,53.04,52.77,52.77,58035.0,44.391,44.391,44.165,44.165,58035.0
2016-01-12 12:20:00,52.78,52.83,52.71,52.83,28235.0,44.1734,44.2153,44.1148,44.2153,28235.0
2016-01-12 12:30:00,52.82,52.89,52.76,52.76,27611.0,44.2069,44.2655,44.1567,44.1567,27611.0
2016-01-12 12:40:00,52.76,52.78,52.66,52.77,36315.0,44.1567,44.1734,44.073,44.165,36315.0
2016-01-12 12:50:00,52.77,52.8,52.68,52.73,39887.0,44.165,44.1902,44.0897,44.1316,39887.0
2016-01-12 13:00:00,52.73,52.87,52.73,52.84,23830.0,44.1316,44.2487,44.1316,44.2236,23830.0
2016-01-12 13:10:00,52.83,52.94,52.82,52.89,16987.0,44.2153,44.3073,44.2069,44.2655,16987.0
2016-01-12 13:20:00,52.88,52.88,52.74,52.75,19443.0,44.2571,44.2571,44.1399,44.1483,19443.0
2016-01-12 13:30:00,52.75,52.82,52.69,52.81,29190.0,44.1483,44.2069,44.0981,44.1985,29190.0
2016-01-12 13:40:00,52.81,52.91,52.79,52.91,28430.0,44.1985,44.2822,44.1818,44.2822,28430.0
2016-01-12 13:50:00,52.91,52.94,52.84,52.84,20706.0,44.2822,44.3073,44.2236,44.2236,20706.0
2016-01-12 14:00:00,52.83,52.86,52.73,52.77,27012.0,44.2153,44.2404,44.1316,44.165,27012.0
2016-01-12 14:10:00,52.77,52.8,52.69,52.7,21805.0,44.165,44.1902,44.0981,44.1065,21805.0
2016-01-12 14:20:00,52.69,52.83,52.67,52.79,24307.0,44.0981,44.2153,44.0814,44.1818,24307.0
2016-01-12 14:30:00,52.79,52.95,52.79,52.92,30745.0,44.1818,44.3157,44.1818,44.2906,30745.0
2016-01-12 14:40:00,52.93,52.94,52.85,52.87,23557.0,44.299,44.3073,44.232,44.2487,23557.0
2016-01-12 14:50:00,52.87,52.95,52.84,52.92,33002.0,44.2487,44.3157,44.2236,44.2906,33002.0
2016-01-12 15:00:00,52.92,52.98,52.86,52.89,71673.0,44.2906,44.3408,44.2404,44.2655,71673.0
2016-01-12 15:10:00,52.9,52.98,52.9,52.98,80187.0,44.2738,44.3408,44.2738,44.3408,80187.0
2016-01-12 15:20:00,52.99,53.15,52.98,53.07,52619.0,44.3492,44.4831,44.3408,44.4161,52619.0
2016-01-12 15:30:00,53.06,53.14,53.0,53.05,69325.0,44.4078,44.4747,44.3575,44.3994,69325.0
2016-01-12 15:40:00,53.04,53.19,53.03,53.11,91413.0,44.391,44.5166,44.3827,44.4496,91413.0
2016-01-12 15:50:00,53.1,53.2,53.08,53.19,288731.0,44.4412,44.5249,44.4245,44.5166,288731.0
2016-01-13 09:30:00,53.19,53.3,53.05,53.16,51177.0,44.5166,44.6086,44.3994,44.4915,51177.0
2016-01-13 09:40:00,53.15,53.25,53.1,53.23,39492.0,44.4831,44.5668,44.4412,44.55,39492.0
2016-01-13 09:50:00,53.24,53.27,53.16,53.25,25335.0,44.5584,44.5835,44.4915,44.5668,25335.0
2016-01-13 10:00:00,53.26,53.34,53.14,53.34,40226.0,44.5751,44.6421,44.4747,44.6421,40226.0
2016-01-13 10:10:00,53.34,53.35,53.18,53.19,24853.0,44.6421,44.6505,44.5082,44.5166,24853.0
2016-01-13 10:20:00,53.19,53.2,53.09,53.17,29142.0,44.5166,44.5249,44.4329,44.4998,29142.0
2016-01-13 10:30:00,53.16,53.17,52.99,53.01,25435.0,44.4915,44.4998,44.3492,44.3659,25435.0
2016-01-13 10:40:00,52.99,53.12,52.98,53.02,23879.0,44.3492,44.458,44.3408,44.3743,23879.0
2016-01-13 10:50:00,53.03,53.08,52.99,53.08,25370.0,44.3827,44.4245,44.3492,44.4245,25370.0
2016-01-13 11:00:00,53.08,53.08,52.99,53.03,34465.0,44.4245,44.4245,44.3492,44.3827,34465.0
2016-01-13 11:10:00,53.04,53.1,53.01,53.05,62248.0,44.391,44.4412,44.3659,44.3994,62248.0
2016-01-13 11:20:00,53.05,53.05,52.88,52.89,25368.0,44.3994,44.3994,44.2571,44.2655,25368.0
2016-01-13 11:30:00,52.89,52.97,52.88,52.91,24146.0,44.2655,44.3324,44.2571,44.2822,24146.0
2016-01-13 11:40:00,52.89,52.89,52.73,52.74,24326.0,44.2655,44.2655,44.1316,44.1399,24326.0
2016-01-13 11:50:00,52.75,52.76,52.64,52.67,22665.0,44.1483,44.1567,44.0562,44.0814,22665.0
2016-01-13 12:00:00,52.67,52.76,52.66,52.69,20703.0,44.0814,44.1567,44.073,44.0981,20703.0
2016-01-13 12:10:00,52.7,52.74,52.65,52.67,17628.0,44.1065,44.1399,44.0646,44.0814,17628.0
2016-01-13 12:20:00,52.66,52.72,52.64,52.71,14154.0,44.073,44.1232,44.0562,44.1148,14154.0
2016-01-13 12:30:00,52.71,52.71,52.6,52.6,14309.0,44.1148,44.1148,44.0228,44.0228,14309.0
2016-01-13 12:40:00,52.6,52.61,52.52,52.54,14421.0,44.0228,44.0311,43.9558,43.9726,14421.0
2016-01-13 12:50:00,52.53,52.59,52.53,52.57,32308.0,43.9642,44.0144,43.9642,43.9977,32308.0
2016-01-13 13:00:00,52.56,52.61,52.54,52.61,21912.0,43.9893,44.0311,43.9726,44.0311,21912.0
2016-01-13 13:10:00,52.61,52.65,52.6,52.64,30559.0,44.0311,44.0646,44.0228,44.0562,30559.0
2016-01-13 13:20:00,52.63,52.63,52.59,52.61,46425.0,44.0479,44.0479,44.0144,44.0311,46425.0
2016-01-13 13:30:00,52.6,52.65,52.59,52.61,48742.0,44.0228,44.0646,44.0144,44.0311,48742.0
2016-01-13 13:40:00,52.61,52.63,52.48,52.48,55898.0,44.0311,44.0479,43.9223,43.9223,55898.0
2016-01-13 13:50:00,52.49,52.54,52.41,52.43,42266.0,43.9307,43.9726,43.8638,43.8805,42266.0
2016-01-13 14:00:00,52.43,52.54,52.4,52.53,59213.0,43.8805,43.9726,43.8554,43.9642,59213.0
2016-01-13 14:10:00,52.53,52.59,52.44,52.49,50069.0,43.9642,44.0144,43.8889,43.9307,50069.0
2016-01-13 14:20:00,52.48,52.5,52.36,52.42,49670.0,43.9223,43.9391,43.8219,43.8721,49670.0
2016-01-13 14:30:00,52.41,52.42,52.17,52.22,109085.0,43.8638,43.8721,43.6629,43.7047,109085.0
2016-01-13 14:40:00,52.21,52.21,52.0,52.16,63752.0,43.6964,43.6964,43.5206,43.6545,63752.0
2016-01-13 14:50:00,52.17,52.26,52.16,52.21,46218.0,43.6629,43.7382,43.6545,43.6964,46218.0
2016-01-13 15:00:00,52.21,52.38,52.16,52.32,101335.0,43.6964,43.8386,43.6545,43.7884,101335.0
2016-01-13 15:10:00,52.31,52.48,52.29,52.46,106381.0,43.7801,43.9223,43.7633,43.9056,106381.0
2016-01-13 15:20:00,52.46,52.53,52.44,52.45,114703.0,43.9056,43.9642,43.8889,43.8972,114703.0
2016-01-13 15:30:00,52.44,52.51,52.3,52.39,105623.0,43.8889,43.9474,43.7717,43.847,105623.0
2016-01-13 15:40:00,52.39,52.47,52.21,52.22,128575.0,43.847,43.914,43.6964,43.7047,128575.0
2016-01-13 15:50:00,52.22,52.33,52.19,52.25,212167.0,43.7047,43.7968,43.6796,43.7298,212167.0
2016-01-14 09:30:00,52.44,52.56,52.15,52.29,65545.0,43.8889,43.9893,43.6461,43.7633,65545.0
2016-01-14 09:40:00,52.29,52.3,52.17,52.21,20106.0,43.7633,43.7717,43.6629,43.6964,20106.0
2016-01-14 09:50:00,52.22,52.22,52.07,52.13,36946.0,43.7047,43.7047,43.5792,43.6294,36946.0
2016-01-14 10:00:00,52.13,52.19,52.01,52.12,59580.0,43.6294,43.6796,43.529,43.621,59580.0
2016-01-14 10:10:00,52.12,52.13,51.97,52.07,44475.0,43.621,43.6294,43.4955,43.5792,44475.0
2016-01-14 10:20:00,52.08,52.1,51.94,52.07,65587.0,43.5876,43.6043,43.4704,43.5792,65587.0
2016-01-14 10:30:00,52.06,52.22,52.0,52.13,73120.0,43.5708,43.7047,43.5206,43.6294,73120.0
2016-01-14 10:40:00,52.13,52.21,52.1,52.19,47345.0,43.6294,43.6964,43.6043,43.6796,47345.0
2016-01-14 10:50:00,52.19,52.23,52.16,52.21,32376.0,43.6796,43.7131,43.6545,43.6964,32376.0
2016-01-14 11:00:00,52.22,52.54,52.22,52.52,80752.0,43.7047,43.9726,43.7047,43.9558,80752.0
2016-01-14 11:10:00,52.52,52.58,52.42,52.42,27807.0,43.9558,44.006,43.8721,43.8721,27807.0
2016-01-14 11:20:00,52.41,52.47,52.4,52.45,20322.0,43.8638,43.914,43.8554,43.8972,20322.0
2016-01-14 11:30:00,52.45,52.49,52.32,52.34,24253.0,43.8972,43.9307,43.7884,43.8052,24253.0
2016-01-14 11:40:00,52.33,52.49,52.32,52.48,20088.0,43.7968,43.9307,43.7884,43.9223,20088.0
2016-01-14 11:50:00,52.48,52.51,52.41,52.48,19655.0,43.9223,43.9474,43.8638,43.9223,19655.0
2016-01-14 12:00:00,52.49,52.56,52.37,52.38,19082.0,43.9307,43.9893,43.8303,43.8386,19082.0
2016-01-14 12:10:00,52.36,52.43,52.29,52.4,18442.0,43.8219,43.8805,43.7633,43.8554,18442.0
2016-01-14 12:20:00,52.41,52.44,52.33,52.39,17389.0,43.8638,43.8889,43.7968,43.847,17389.0
2016-01-14 12:30:00,52.4,52.48,52.4,52.48,13798.0,43.8554,43.9223,43.8554,43.9223,13798.0
2016-01-14 12:40:00,52.47,52.52,52.39,52.42,21882.0,43.914,43.9558,43.847,43.8721,21882.0
2016-01-14 12:50:00,52.41,52.43,52.34,52.35,19329.0,43.8638,43.8805,43.8052,43.8135,19329.0
2016-01-14 13:00:00,52.34,52.47,52.33,52.45,22653.0,43.8052,43.914,43.7968,43.8972,22653.0
2016-01-14 13:10:00,52.45,52.54,52.45,52.46,55917.0,43.8972,43.9726,43.8972,43.9056,55917.0
2016-01-14 13:20:00,52.46,52.52,52.44,52.47,26737.0,43.9056,43.9558,43.8889,43.914,26737.0
2016-01-14 13:30:00,52.48,52.5,52.44,52.47,26287.0,43.9223,43.9391,43.8889,43.914,26287.0
2016-01-14 13:40:00,52.45,52.46,52.33,52.38,41586.0,43.8972,43.9056,43.7968,43.8386,41586.0
2016-01-14 13:50:00,52.38,52.53,52.34,52.52,21196.0,43.8386,43.9642,43.8052,43.9558,21196.0
2016-01-14 14:00:00,52.53,52.53,52.41,52.43,25240.0,43.9642,43.9642,43.8638,43.8805,25240.0
2016-01-14 14:10:00,52.43,52.57,52.4,52.52,30349.0,43.8805,43.9977,43.8554,43.9558,30349.0
2016-01-14 14:20:00,52.5,52.6,52.49,52.59,26463.0,43.9391,44.0228,43.9307,44.0144,26463.0
2016-01-14 14:30:00,52.59,52.67,52.58,52.63,35126.0,44.0144,44.0814,44.006,44.0479,35126.0
2016-01-14 14:40:00,52.63,52.72,52.62,52.7,27455.0,44.0479,44.1232,44.0395,44.1065,27455.0
2016-01-14 14:50:00,52.7,52.82,52.7,52.81,36997.0,44.1065,44.2069,44.1065,44.1985,36997.0
2016-01-14 15:00:00,52.82,52.9,52.76,52.89,65133.0,44.2069,44.2738,44.1567,44.2655,65133.0
2016-01-14 15:10:00,52.89,52.94,52.84,52.93,67673.0,44.2655,44.3073,44.2236,44.299,67673.0
2016-01-14 15:20:00,52.92,52.97,52.88,52.93,54578.0,44.2906,44.3324,44.2571,44.299,54578.0
2016-01-14 15:30:00,52.92,52.97,52.79,52.97,213922.0,44.2906,44.3324,44.1818,44.3324,213922.0
2016-01-14 15:40:00,52.96,53.01,52.77,52.79,226473.0,44.3241,44.3659,44.165,44.1818,226473.0
2016-01-14 15:50:00,52.79,52.86,52.68,52.77,218137.0,44.1818,44.2404,44.0897,44.165,218137.0
2016-01-15 09:30:00,51.92,52.1,51.91,51.98,193816.0,43.4537,43.6043,43.4453,43.5039,193816.0
2016-01-15 09:40:00,51.99,52.11,51.88,52.02,35453.0,43.5122,43.6127,43.4202,43.5373,35453.0
2016-01-15 09:50:00,52.01,52.11,51.97,52.02,28487.0,43.529,43.6127,43.4955,43.5373,28487.0
2016-01-15 10:00:00,52.0,52.04,51.91,52.01,45152.0,43.5206,43.5541,43.4453,43.529,45152.0
2016-01-15 10:10:00,52.01,52.02,51.89,51.98,71304.0,43.529,43.5373,43.4285,43.5039,71304.0
2016-01-15 10:20:00,51.96,52.05,51.88,51.89,41500.0,43.4871,43.5625,43.4202,43.4285,41500.0
2016-01-15 10:30:00,51.89,52.01,51.89,51.95,45800.0,43.4285,43.529,43.4285,43.4788,45800.0
2016-01-15 10:40:00,51.96,51.98,51.86,51.87,45281.0,43.4871,43.5039,43.4034,43.4118,45281.0
2016-01-15 10:50:00,51.88,51.88,51.66,51.69,38462.0,43.4202,43.4202,43.2361,43.2612,38462.0
2016-01-15 11:00:00,51.69,51.8,51.65,51.72,85762.0,43.2612,43.3532,43.2277,43.2863,85762.0
2016-01-15 11:10:00,51.72,51.8,51.65,51.67,35740.0,43.2863,43.3532,43.2277,43.2444,35740.0
2016-01-15 11:20:00,51.67,51.73,51.64,51.66,57606.0,43.2444,43.2946,43.2193,43.2361,57606.0
2016-01-15 11:30:00,51.66,51.71,51.62,51.62,36833.0,43.2361,43.2779,43.2026,43.2026,36833.0
2016-01-15 11:40:00,51.63,51.67,51.58,51.64,32743.0,43.2109,43.2444,43.1691,43.2193,32743.0
2016-01-15 11:50:00,51.63,51.64,51.51,51.61,36734.0,43.2109,43.2193,43.1105,43.1942,36734.0
2016-01-15 12:00:00,51.61,51.63,51.48,51.53,29308.0,43.1942,43.2109,43.0854,43.1272,29308.0
2016-01-15 12:10:00,51.54,51.56,51.37,51.39,33745.0,43.1356,43.1524,42.9933,43.0101,33745.0
2016-01-15 12:20:00,51.38,51.4,51.25,51.27,56377.0,43.0017,43.0184,42.8929,42.9096,56377.0
2016-01-15 12:30:00,51.27,51.28,51.11,51.11,50946.0,42.9096,42.918,42.7757,42.7757,50946.0
2016-01-15 12:40:00,51.12,51.22,51.09,51.21,72757.0,42.7841,42.8678,42.759,42.8594,72757.0
2016-01-15 12:50:00,51.21,51.27,51.17,51.27,38943.0,42.8594,42.9096,42.826,42.9096,38943.0
2016-01-15 13:00:00,51.28,51.28,51.13,51.15,31154.0,42.918,42.918,42.7925,42.8092,31154.0
2016-01-15 13:10:00,51.17,51.34,51.17,51.3,29324.0,42.826,42.9682,42.826,42.9348,29324.0
2016-01-15 13:20:00,51.32,51.32,51.17,51.18,28046.0,42.9515,42.9515,42.826,42.8343,28046.0
2016-01-15 13:30:00,51.17,51.19,51.06,51.08,42753.0,42.826,42.8427,42.7339,42.7506,42753.0
2016-01-15 13:40:00,51.06,51.32,51.05,51.25,48385.0,42.7339,42.9515,42.7255,42.8929,48385.0
2016-01-15 13:50:00,51.24,51.34,51.24,51.28,32973.0,42.8845,42.9682,42.8845,42.918,32973.0
2016-01-15 14:00:00,51.28,51.4,51.28,51.4,52068.0,42.918,43.0184,42.918,43.0184,52068.0
2016-01-15 14:10:00,51.41,51.44,51.36,51.38,45111.0,43.0268,43.0519,42.985,43.0017,45111.0
2016-01-15 14:20:00,51.38,51.39,51.24,51.25,44737.0,43.0017,43.0101,42.8845,42.8929,44737.0
2016-01-15 14:30:00,51.25,51.37,51.22,51.36,71586.0,42.8929,42.9933,42.8678,42.985,71586.0
2016-01-15 14:40:00,51.37,51.49,51.36,51.47,46820.0,42.9933,43.0938,42.985,43.077,46820.0
2016-01-15 14:50:00,51.49,51.64,51.46,51.62,50551.0,43.0938,43.2193,43.0687,43.2026,50551.0
2016-01-15 15:00:00,51.62,51.68,51.56,51.61,82191.0,43.2026,43.2528,43.1524,43.1942,82191.0
2016-01-15 15:10:00,51.6,51.61,51.38,51.41,60512.0,43.1858,43.1942,43.0017,43.0268,60512.0
2016-01-15 15:20:00,51.4,51.59,51.39,51.52,57020.0,43.0184,43.1775,43.0101,43.1189,57020.0
2016-01-15 15:30:00,51.52,51.56,51.42,51.48,73699.0,43.1189,43.1524,43.0352,43.0854,73699.0
2016-01-15 15:40:00,51.46,51.52,51.41,51.49,168902.0,43.0687,43.1189,43.0268,43.0938,168902.0
2016-01-15 15:50:00,51.49,51.56,51.42,51.52,414866.0,43.0938,43.1524,43.0352,43.1189,414866.0
2016-01-19 09:30:00,51.99,52.3,51.84,52.23,44290.0,43.5122,43.7717,43.3867,43.7131,44290.0
2016-01-19 09:40:00,52.19,52.54,52.19,52.52,67178.0,43.6796,43.9726,43.6796,43.9558,67178.0
2016-01-19 09:50:00,52.5,52.71,52.43,52.7,68927.0,43.9391,44.1148,43.8805,44.1065,68927.0
2016-01-19 10:00:00,52.68,52.68,52.42,52.51,37775.0,44.0897,44.0897,43.8721,43.9474,37775.0
2016-01-19 10:10:00,52.52,52.59,52.5,52.57,28442.0,43.9558,44.0144,43.9391,43.9977,28442.0
2016-01-19 10:20:00,52.55,52.68,52.55,52.66,33637.0,43.9809,44.0897,43.9809,44.073,33637.0
2016-01-19 10:30:00,52.65,52.66,52.56,52.56,31735.0,44.0646,44.073,43.9893,43.9893,31735.0
2016-01-19 10:40:00,52.55,52.68,52.55,52.62,27090.0,43.9809,44.0897,43.9809,44.0395,27090.0
2016-01-19 10:50:00,52.62,52.65,52.42,52.43,25936.0,44.0395,44.0646,43.8721,43.8805,25936.0
2016-01-19 11:00:00,52.42,52.53,52.41,52.53,24041.0,43.8721,43.9642,43.8638,43.9642,24041.0
2016-01-19 11:10:00,52.53,52.53,52.38,52.44,52679.0,43.9642,43.9642,43.8386,43.8889,52679.0
2016-01-19 11:20:00,52.44,52.61,52.41,52.61,45735.0,43.8889,44.0311,43.8638,44.0311,45735.0
2016-01-19 11:30:00,52.62,52.68,52.57,52.66,22747.0,44.0395,44.0897,43.9977,44.073,22747.0
2016-01-19 11:40:00,52.66,52.68,52.6,52.62,10365.0,44.073,44.0897,44.0228,44.0395,10365.0
2016-01-19 11:50:00,52.61,52.66,52.59,52.6,17058.0,44.0311,44.073,44.0144,44.0228,17058.0
2016-01-19 12:00:00,52.59,52.6,52.45,52.45,26505.0,44.0144,44.0228,43.8972,43.8972,26505.0
2016-01-19 12:10:00,52.46,52.49,52.36,52.38,26268.0,43.9056,43.9307,43.8219,43.8386,26268.0
2016-01-19 12:20:00,52.36,52.53,52.34,52.53,22479.0,43.8219,43.9642,43.8052,43.9642,22479.0
2016-01-19 12:30:00,52.52,52.55,52.5,52.52,22779.0,43.9558,43.9809,43.9391,43.9558,22779.0
2016-01-19 12:40:00,52.51,52.54,52.38,52.42,23309.0,43.9474,43.9726,43.8386,43.8721,23309.0
2016-01-19 12:50:00,52.42,52.47,52.4,52.46,15486.0,43.8721,43.914,43.8554,43.9056,15486.0
2016-01-19 13:00:00,52.47,52.48,52.34,52.41,45563.0,43.914,43.9223,43.8052,43.8638,45563.0
2016-01-19 13:10:00,52.4,52.44,52.36,52.43,22453.0,43.8554,43.8889,43.8219,43.8805,22453.0
2016-01-19 13:20:00,52.44,52.48,52.34,52.37,20683.0,43.8889,43.9223,43.8052,43.8303,20683.0
2016-01-19 13:30:00,52.36,52.46,52.33,52.46,28108.0,43.8219,43.9056,43.7968,43.9056,28108.0
2016-01-19 13:40:00,52.46,52.55,52.42,52.53,25924.0,43.9056,43.9809,43.8721,43.9642,25924.0
2016-01-19 13:50:00,52.51,52.57,52.46,52.57,20122.0,43.9474,43.9977,43.9056,43.9977,20122.0
2016-01-19 14:00:00,52.56,52.61,52.5,52.5,45568.0,43.9893,44.0311,43.9391,43.9391,45568.0
2016-01-19 14:10:00,52.5,52.51,52.36,52.39,31372.0,43.9391,43.9474,43.8219,43.847,31372.0
2016-01-19 14:20:00,52.39,52.43,52.33,52.43,23905.0,43.847,43.8805,43.7968,43.8805,23905.0
2016-01-19 14:30:00,52.43,52.46,52.41,52.42,23518.0,43.8805,43.9056,43.8638,43.8721,23518.0
2016-01-19 14:40:00,52.43,52.43,52.18,52.2,30755.0,43.8805,43.8805,43.6713,43.688,30755.0
2016-01-19 14:50:00,52.2,52.31,52.19,52.27,38329.0,43.688,43.7801,43.6796,43.7466,38329.0
2016-01-19 15:00:00,52.27,52.43,52.26,52.36,44126.0,43.7466,43.8805,43.7382,43.8219,44126.0
2016-01-19 15:10:00,52.38,52.42,52.32,52.38,29730.0,43.8386,43.8721,43.7884,43.8386,29730.0
2016-01-19 15:20:00,52.38,52.58,52.35,52.58,43827.0,43.8386,44.006,43.8135,44.006,43827.0
2016-01-19 15:30:00,52.58,52.63,52.55,52.57,84663.0,44.006,44.0479,43.9809,43.9977,84663.0
2016-01-19 15:40:00,52.58,52.7,52.55,52.69,181028.0,44.006,44.1065,43.9809,44.0981,181028.0
2016-01-19 15:50:00,52.69,52.73,52.62,52.63,291745.0,44.0981,44.1316,44.0395,44.0479,291745.0
2016-01-20 09:30:00,51.96,52.27,51.94,52.21,79491.0,43.4871,43.7466,43.4704,43.6964,79491.0
2016-01-20 09:40:00,52.22,52.37,52.14,52.24,53103.0,43.7047,43.8303,43.6378,43.7215,53103.0
2016-01-20 09:50:00,52.24,52.24,52.06,52.16,58447.0,43.7215,43.7215,43.5708,43.6545,58447.0
2016-01-20 10:00:00,52.15,52.15,51.99,52.06,113008.0,43.6461,43.6461,43.5122,43.5708,113008.0
2016-01-20 10:10:00,52.07,52.07,51.75,51.81,67961.0,43.5792,43.5792,43.3114,43.3616,67961.0
2016-01-20 10:20:00,51.82,51.88,51.6,51.64,61864.0,43.37,43.4202,43.1858,43.2193,61864.0
2016-01-20 10:30:00,51.63,51.73,51.43,51.45,79290.0,43.2109,43.2946,43.0436,43.0603,79290.0
2016-01-20 10:40:00,51.46,51.59,51.45,51.52,39155.0,43.0687,43.1775,43.0603,43.1189,39155.0
2016-01-20 10:50:00,51.52,51.56,51.4,51.46,39468.0,43.1189,43.1524,43.0184,43.0687,39468.0
2016-01-20 11:00:00,51.46,51.61,51.45,51.47,91804.0,43.0687,43.1942,43.0603,43.077,91804.0
2016-01-20 11:10:00,51.47,51.54,51.45,51.5,47619.0,43.077,43.1356,43.0603,43.1021,47619.0
2016-01-20 11:20:00,51.49,51.53,51.41,51.47,43784.0,43.0938,43.1272,43.0268,43.077,43784.0
2016-01-20 11:30:00,51.46,51.59,51.46,51.51,35758.0,43.0687,43.1775,43.0687,43.1105,35758.0
2016-01-20 11:40:00,51.52,51.56,51.48,51.48,32930.0,43.1189,43.1524,43.0854,43.0854,32930.0
2016-01-20 11:50:00,51.49,51.49,51.38,51.44,40580.0,43.0938,43.0938,43.0017,43.0519,40580.0
2016-01-20 12:00:00,51.44,51.5,51.32,51.35,35486.0,43.0519,43.1021,42.9515,42.9766,35486.0
2016-01-20 12:10:00,51.35,51.35,51.17,51.19,46806.0,42.9766,42.9766,42.826,42.8427,46806.0
2016-01-20 12:20:00,51.2,51.2,50.8,50.83,158149.0,42.8511,42.8511,42.5163,42.5414,158149.0
2016-01-20 12:30:00,50.84,50.84,50.54,50.57,193024.0,42.5498,42.5498,42.2987,42.3238,193024.0
2016-01-20 12:40:00,50.56,50.57,50.41,50.46,66709.0,42.3154,42.3238,42.1899,42.2317,66709.0
2016-01-20 12:50:00,50.46,50.6,50.42,50.59,145592.0,42.2317,42.3489,42.1983,42.3405,145592.0
2016-01-20 13:00:00,50.6,50.68,50.48,50.48,86662.0,42.3489,42.4159,42.2485,42.2485,86662.0
2016-01-20 13:10:00,50.49,50.54,50.36,50.37,62676.0,42.2568,42.2987,42.148,42.1564,62676.0
2016-01-20 13:20:00,50.37,50.57,50.36,50.48,63232.0,42.1564,42.3238,42.148,42.2485,63232.0
2016-01-20 13:30:00,50.48,50.52,50.41,50.51,114277.0,42.2485,42.2819,42.1899,42.2736,114277.0
2016-01-20 13:40:00,50.51,50.7,50.47,50.65,106833.0,42.2736,42.4326,42.2401,42.3907,106833.0
2016-01-20 13:50:00,50.63,50.73,50.61,50.7,46183.0,42.374,42.4577,42.3573,42.4326,46183.0
2016-01-20 14:00:00,50.72,50.84,50.66,50.81,73343.0,42.4493,42.5498,42.3991,42.5247,73343.0
2016-01-20 14:10:00,50.81,50.94,50.81,50.91,90899.0,42.5247,42.6335,42.5247,42.6083,90899.0
2016-01-20 14:20:00,50.91,51.1,50.89,51.1,218022.0,42.6083,42.7674,42.5916,42.7674,218022.0
2016-01-20 14:30:00,51.1,51.41,51.1,51.41,213638.0,42.7674,43.0268,42.7674,43.0268,213638.0
2016-01-20 14:40:00,51.41,51.5,51.4,51.46,87660.0,43.0268,43.1021,43.0184,43.0687,87660.0
2016-01-20 14:50:00,51.47,51.6,51.46,51.46,66446.0,43.077,43.1858,43.0687,43.0687,66446.0
2016-01-20 15:00:00,51.47,51.73,51.41,51.73,98760.0,43.077,43.2946,43.0268,43.2946,98760.0
2016-01-20 15:10:00,51.72,52.06,51.67,51.98,83993.0,43.2863,43.5708,43.2444,43.5039,83993.0
2016-01-20 15:20:00,51.99,52.27,51.99,52.25,131591.0,43.5122,43.7466,43.5122,43.7298,131591.0
2016-01-20 15:30:00,52.26,52.28,52.11,52.23,127304.0,43.7382,43.755,43.6127,43.7131,127304.0
2016-01-20 15:40:00,52.24,52.3,51.91,51.99,247035.0,43.7215,43.7717,43.4453,43.5122,247035.0
2016-01-20 15:50:00,51.99,52.04,51.91,51.93,175768.0,43.5122,43.5541,43.4453,43.462,175768.0
2016-01-21 09:30:00,51.9,52.44,51.76,52.23,56402.0,43.4369,43.8889,43.3197,43.7131,56402.0
2016-01-21 09:40:00,52.26,52.31,51.95,52.0,49997.0,43.7382,43.7801,43.4788,43.5206,49997.0
2016-01-21 09:50:00,52.02,52.09,51.93,51.96,65321.0,43.5373,43.5959,43.462,43.4871,65321.0
2016-01-21 10:00:00,51.95,52.17,51.95,52.14,46781.0,43.4788,43.6629,43.4788,43.6378,46781.0
2016-01-21 10:10:00,52.13,52.38,52.13,52.38,44204.0,43.6294,43.8386,43.6294,43.8386,44204.0
2016-01-21 10:20:00,52.38,52.43,52.21,52.27,40146.0,43.8386,43.8805,43.6964,43.7466,40146.0
2016-01-21 10:30:00,52.28,52.46,52.2,52.35,36486.0,43.755,43.9056,43.688,43.8135,36486.0
2016-01-21 10:40:00,52.36,52.42,52.26,52.36,59404.0,43.8219,43.8721,43.7382,43.8219,59404.0
2016-01-21 10:50:00,52.36,52.39,52.14,52.17,66445.0,43.8219,43.847,43.6378,43.6629,66445.0
2016-01-21 11:00:00,52.17,52.29,52.05,52.23,56551.0,43.6629,43.7633,43.5625,43.7131,56551.0
2016-01-21 11:10:00,52.23,52.28,52.19,52.25,60420.0,43.7131,43.755,43.6796,43.7298,60420.0
2016-01-21 11:20:00,52.25,52.4,52.16,52.35,80230.0,43.7298,43.8554,43.6545,43.8135,80230.0
2016-01-21 11:30:00,52.35,52.43,52.33,52.39,39577.0,43.8135,43.8805,43.7968,43.847,39577.0
2016-01-21 11:40:00,52.38,52.39,52.29,52.38,38994.0,43.8386,43.847,43.7633,43.8386,38994.0
2016-01-21 11:50:00,52.39,52.49,52.37,52.44,31626.0,43.847,43.9307,43.8303,43.8889,31626.0
2016-01-21 12:00:00,52.45,52.58,52.42,52.51,55386.0,43.8972,44.006,43.8721,43.9474,55386.0
2016-01-21 12:10:00,52.52,52.52,52.38,52.44,19900.0,43.9558,43.9558,43.8386,43.8889,19900.0
2016-01-21 12:20:00,52.43,52.49,52.36,52.46,29582.0,43.8805,43.9307,43.8219,43.9056,29582.0
2016-01-21 12:30:00,52.47,52.5,52.43,52.45,24949.0,43.914,43.9391,43.8805,43.8972,24949.0
2016-01-21 12:40:00,52.45,52.52,52.32,52.32,20902.0,43.8972,43.9558,43.7884,43.7884,20902.0
2016-01-21 12:50:00,52.33,52.36,52.22,52.28,23676.0,43.7968,43.8219,43.7047,43.755,23676.0
2016-01-21 13:00:00,52.29,52.35,52.28,52.34,17265.0,43.7633,43.8135,43.755,43.8052,17265.0
2016-01-21 13:10:00,52.35,52.37,52.18,52.23,21081.0,43.8135,43.8303,43.6713,43.7131,21081.0
2016-01-21 13:20:00,52.22,52.22,51.96,51.96,22088.0,43.7047,43.7047,43.4871,43.4871,22088.0
2016-01-21 13:30:00,51.98,52.08,51.89,52.08,35976.0,43.5039,43.5876,43.4285,43.5876,35976.0
2016-01-21 13:40:00,52.07,52.16,52.05,52.16,26030.0,43.5792,43.6545,43.5625,43.6545,26030.0
2016-01-21 13:50:00,52.15,52.16,52.01,52.05,27748.0,43.6461,43.6545,43.529,43.5625,27748.0
2016-01-21 14:00:00,52.07,52.11,51.93,51.94,45622.0,43.5792,43.6127,43.462,43.4704,45622.0
2016-01-21 14:10:00,51.91,51.91,51.75,51.75,27948.0,43.4453,43.4453,43.3114,43.3114,27948.0
2016-01-21 14:20:00,51.76,51.81,51.63,51.74,42356.0,43.3197,43.3616,43.2109,43.303,42356.0
2016-01-21 14:30:00,51.76,51.96,51.76,51.96,52739.0,43.3197,43.4871,43.3197,43.4871,52739.0
2016-01-21 14:40:00,51.96,52.06,51.96,52.02,45562.0,43.4871,43.5708,43.4871,43.5373,45562.0
2016-01-21 14:50:00,52.03,52.34,52.03,52.29,91455.0,43.5457,43.8052,43.5457,43.7633,91455.0
2016-01-21 15:00:00,52.29,52.29,52.08,52.12,50381.0,43.7633,43.7633,43.5876,43.621,50381.0
2016-01-21 15:10:00,52.11,52.18,52.09,52.13,77601.0,43.6127,43.6713,43.5959,43.6294,77601.0
2016-01-21 15:20:00,52.12,52.13,52.0,52.05,68270.0,43.621,43.6294,43.5206,43.5625,68270.0
2016-01-21 15:30:00,52.05,52.21,52.04,52.19,102135.0,43.5625,43.6964,43.5541,43.6796,102135.0
2016-01-21 15:40:00,52.18,52.23,51.96,52.01,116583.0,43.6713,43.7131,43.4871,43.529,116583.0
2016-01-21 15:50:00,52.01,52.09,51.96,51.96,112001.0,43.529,43.5959,43.4871,43.4871,112001.0
2016-01-22 09:30:00,52.53,52.53,52.29,52.35,97084.0,43.9642,43.9642,43.7633,43.8135,97084.0
2016-01-22 09:40:00,52.38,52.8,52.35,52.77,118531.0,43.8386,44.1902,43.8135,44.165,118531.0
2016-01-22 09:50:00,52.77,52.99,52.76,52.9,76381.0,44.165,44.3492,44.1567,44.2738,76381.0
2016-01-22 10:00:00,52.91,52.97,52.87,52.88,119183.0,44.2822,44.3324,44.2487,44.2571,119183.0
2016-01-22 10:10:00,52.88,52.93,52.83,52.91,72064.0,44.2571,44.299,44.2153,44.2822,72064.0
2016-01-22 10:20:00,52.92,52.93,52.78,52.8,114416.0,44.2906,44.299,44.1734,44.1902,114416.0
2016-01-22 10:30:00,52.81,52.84,52.77,52.79,84693.0,44.1985,44.2236,44.165,44.1818,84693.0
2016-01-22 10:40:00,52.79,52.82,52.72,52.76,81626.0,44.1818,44.2069,44.1232,44.1567,81626.0
2016-01-22 10:50:00,52.75,52.87,52.75,52.8,58439.0,44.1483,44.2487,44.1483,44.1902,58439.0
2016-01-22 11:00:00,52.8,52.87,52.79,52.85,43047.0,44.1902,44.2487,44.1818,44.232,43047.0
2016-01-22 11:10:00,52.85,52.85,52.76,52.79,33928.0,44.232,44.232,44.1567,44.1818,33928.0
2016-01-22 11:20:00,52.79,52.82,52.74,52.77,34083.0,44.1818,44.2069,44.1399,44.165,34083.0
2016-01-22 11:30:00,52.77,52.77,52.66,52.7,23849.0,44.165,44.165,44.073,44.1065,23849.0
2016-01-22 11:40:00,52.69,52.75,52.66,52.68,17441.0,44.0981,44.1483,44.073,44.0897,17441.0
2016-01-22 11:50:00,52.68,52.81,52.67,52.77,18118.0,44.0897,44.1985,44.0814,44.165,18118.0
2016-01-22 12:00:00,52.77,52.87,52.76,52.84,23429.0,44.165,44.2487,44.1567,44.2236,23429.0
2016-01-22 12:10:00,52.85,52.87,52.78,52.82,20799.0,44.232,44.2487,44.1734,44.2069,20799.0
2016-01-22 12:20:00,52.81,52.82,52.77,52.82,28823.0,44.1985,44.2069,44.165,44.2069,28823.0
2016-01-22 12:30:00,52.83,52.83,52.79,52.82,21709.0,44.2153,44.2153,44.1818,44.2069,21709.0
2016-01-22 12:40:00,52.81,52.82,52.75,52.78,20193.0,44.1985,44.2069,44.1483,44.1734,20193.0
2016-01-22 12:50:00,52.77,52.85,52.77,52.84,15638.0,44.165,44.232,44.165,44.2236,15638.0
2016-01-22 13:00:00,52.85,52.85,52.75,52.78,38853.0,44.232,44.232,44.1483,44.1734,38853.0
2016-01-22 13:10:00,52.79,52.82,52.76,52.81,12292.0,44.1818,44.2069,44.1567,44.1985,12292.0
2016-01-22 13:20:00,52.82,52.92,52.81,52.84,43758.0,44.2069,44.2906,44.1985,44.2236,43758.0
2016-01-22 13:30:00,52.85,52.98,52.85,52.97,20596.0,44.232,44.3408,44.232,44.3324,20596.0
2016-01-22 13:40:00,52.98,53.02,52.97,53.02,17892.0,44.3408,44.3743,44.3324,44.3743,17892.0
2016-01-22 13:50:00,53.03,53.05,52.99,53.05,13178.0,44.3827,44.3994,44.3492,44.3994,13178.0
2016-01-22 14:00:00,53.04,53.1,52.99,53.1,24510.0,44.391,44.4412,44.3492,44.4412,24510.0
2016-01-22 14:10:00,53.11,53.14,53.09,53.11,20824.0,44.4496,44.4747,44.4329,44.4496,20824.0
2016-01-22 14:20:00,53.11,53.12,53.04,53.04,20250.0,44.4496,44.458,44.391,44.391,20250.0
2016-01-22 14:30:00,53.03,53.09,52.86,52.9,68447.0,44.3827,44.4329,44.2404,44.2738,68447.0
2016-01-22 14:40:00,52.9,52.96,52.86,52.95,23488.0,44.2738,44.3241,44.2404,44.3157,23488.0
2016-01-22 14:50:00,52.95,52.98,52.92,52.97,26660.0,44.3157,44.3408,44.2906,44.3324,26660.0
2016-01-22 15:00:00,52.98,53.0,52.82,52.83,25641.0,44.3408,44.3575,44.2069,44.2153,25641.0
2016-01-22 15:10:00,52.81,52.93,52.8,52.89,47797.0,44.1985,44.299,44.1902,44.2655,47797.0
2016-01-22 15:20:00,52.88,52.96,52.84,52.95,36719.0,44.2571,44.3241,44.2236,44.3157,36719.0
2016-01-22 15:30:00,52.94,52.94,52.82,52.91,56918.0,44.3073,44.3073,44.2069,44.2822,56918.0
2016-01-22 15:40:00,52.9,53.05,52.9,53.03,79492.0,44.2738,44.3994,44.2738,44.3827,79492.0
2016-01-22 15:50:00,53.03,53.03,52.92,52.99,164867.0,44.3827,44.3827,44.2906,44.3492,164867.0
2016-01-25 09:30:00,52.92,52.92,52.4,52.83,30370.0,44.2906,44.2906,43.8554,44.2153,30370.0
2016-01-25 09:40:00,52.83,52.85,52.68,52.75,14099.0,44.2153,44.232,44.0897,44.1483,14099.0
2016-01-25 09:50:00,52.76,52.77,52.59,52.65,22481.0,44.1567,44.165,44.0144,44.0646,22481.0
2016-01-25 10:00:00,52.64,52.77,52.61,52.68,26378.0,44.0562,44.165,44.0311,44.0897,26378.0
2016-01-25 10:10:00,52.67,52.67,52.55,52.55,30495.0,44.0814,44.0814,43.9809,43.9809,30495.0
2016-01-25 10:20:00,52.54,52.68,52.52,52.64,32808.0,43.9726,44.0897,43.9558,44.0562,32808.0
2016-01-25 10:30:00,52.65,52.66,52.52,52.55,28574.0,44.0646,44.073,43.9558,43.9809,28574.0
2016-01-25 10:40:00,52.55,52.55,52.48,52.5,22336.0,43.9809,43.9809,43.9223,43.9391,22336.0
2016-01-25 10:50:00,52.5,52.52,52.46,52.49,18290.0,43.9391,43.9558,43.9056,43.9307,18290.0
2016-01-25 11:00:00,52.48,52.5,52.44,52.49,24408.0,43.9223,43.9391,43.8889,43.9307,24408.0
2016-01-25 11:10:00,52.5,52.52,52.47,52.5,24957.0,43.9391,43.9558,43.914,43.9391,24957.0
2016-01-25 11:20:00,52.5,52.59,52.5,52.58,20439.0,43.9391,44.0144,43.9391,44.006,20439.0
2016-01-25 11:30:00,52.58,52.72,52.56,52.71,60444.0,44.006,44.1232,43.9893,44.1148,60444.0
2016-01-25 11:40:00,52.72,52.72,52.55,52.56,32585.0,44.1232,44.1232,43.9809,43.9893,32585.0
2016-01-25 11:50:00,52.56,52.64,52.56,52.6,21865.0,43.9893,44.0562,43.9893,44.0228,21865.0
2016-01-25 12:00:00,52.6,52.62,52.56,52.58,20910.0,44.0228,44.0395,43.9893,44.006,20910.0
2016-01-25 12:10:00,52.58,52.6,52.52,52.6,22099.0,44.006,44.0228,43.9558,44.0228,22099.0
2016-01-25 12:20:00,52.59,52.61,52.56,52.57,19796.0,44.0144,44.0311,43.9893,43.9977,19796.0
2016-01-25 12:30:00,52.57,52.57,52.5,52.54,17826.0,43.9977,43.9977,43.9391,43.9726,17826.0
2016-01-25 12:40:00,52.54,52.58,52.47,52.5,27556.0,43.9726,44.006,43.914,43.9391,27556.0
2016-01-25 12:50:00,52.51,52.58,52.49,52.58,15311.0,43.9474,44.006,43.9307,44.006,15311.0
2016-01-25 13:00:00,52.59,52.71,52.58,52.68,21031.0,44.0144,44.1148,44.006,44.0897,21031.0
2016-01-25 13:10:00,52.68,52.69,52.63,52.67,17693.0,44.0897,44.0981,44.0479,44.0814,17693.0
2016-01-25 13:20:00,52.68,52.72,52.62,52.69,33352.0,44.0897,44.1232,44.0395,44.0981,33352.0
2016-01-25 13:30:00,52.68,52.75,52.68,52.71,16879.0,44.0897,44.1483,44.0897,44.1148,16879.0
2016-01-25 13:40:00,52.7,52.72,52.62,52.63,16300.0,44.1065,44.1232,44.0395,44.0479,16300.0
2016-01-25 13:50:00,52.62,52.63,52.53,52.53,17568.0,44.0395,44.0479,43.9642,43.9642,17568.0
2016-01-25 14:00:00,52.52,52.54,52.49,52.5,56290.0,43.9558,43.9726,43.9307,43.9391,56290.0
2016-01-25 14:10:00,52.51,52.56,52.48,52.54,26402.0,43.9474,43.9893,43.9223,43.9726,26402.0
2016-01-25 14:20:00,52.55,52.58,52.5,52.58,30213.0,43.9809,44.006,43.9391,44.006,30213.0
2016-01-25 14:30:00,52.58,52.59,52.45,52.48,51521.0,44.006,44.0144,43.8972,43.9223,51521.0
2016-01-25 14:40:00,52.48,52.48,52.36,52.37,38022.0,43.9223,43.9223,43.8219,43.8303,38022.0
2016-01-25 14:50:00,52.37,52.38,52.32,52.33,30339.0,43.8303,43.8386,43.7884,43.7968,30339.0
2016-01-25 15:00:00,52.34,52.38,52.3,52.31,39326.0,43.8052,43.8386,43.7717,43.7801,39326.0
2016-01-25 15:10:00,52.3,52.34,52.28,52.32,28032.0,43.7717,43.8052,43.755,43.7884,28032.0
2016-01-25 15:20:00,52.31,52.31,52.21,52.22,38923.0,43.7801,43.7801,43.6964,43.7047,38923.0
2016-01-25 15:30:00,52.22,52.24,52.09,52.12,50345.0,43.7047,43.7215,43.5959,43.621,50345.0
2016-01-25 15:40:00,52.12,52.38,52.1,52.38,170398.0,43.621,43.8386,43.6043,43.8386,170398.0
2016-01-25 15:50:00,52.37,52.37,52.19,52.25,203291.0,43.8303,43.8303,43.6796,43.7298,203291.0
2016-01-26 09:30:00,52.19,52.57,52.11,52.24,93935.0,43.6796,43.9977,43.6127,43.7215,93935.0
2016-01-26 09:40:00,52.21,52.28,52.1,52.14,83688.0,43.6964,43.755,43.6043,43.6378,83688.0
2016-01-26 09:50:00,52.16,52.23,51.98,52.09,79411.0,43.6545,43.7131,43.5039,43.5959,79411.0
2016-01-26 10:00:00,52.07,52.26,52.07,52.25,36687.0,43.5792,43.7382,43.5792,43.7298,36687.0
2016-01-26 10:10:00,52.26,52.56,52.26,52.52,60710.0,43.7382,43.9893,43.7382,43.9558,60710.0
2016-01-26 10:20:00,52.52,52.52,52.33,52.34,89728.0,43.9558,43.9558,43.7968,43.8052,89728.0
2016-01-26 10:30:00,52.34,52.4,52.32,52.38,41201.0,43.8052,43.8554,43.7884,43.8386,41201.0
2016-01-26 10:40:00,52.38,52.53,52.38,52.53,41125.0,43.8386,43.9642,43.8386,43.9642,41125.0
2016-01-26 10:50:00,52.53,52.54,52.44,52.45,26701.0,43.9642,43.9726,43.8889,43.8972,26701.0
2016-01-26 11:00:00,52.45,52.54,52.44,52.45,28816.0,43.8972,43.9726,43.8889,43.8972,28816.0
2016-01-26 11:10:00,52.44,52.45,52.32,52.33,53597.0,43.8889,43.8972,43.7884,43.7968,53597.0
2016-01-26 11:20:00,52.32,52.32,52.17,52.18,26239.0,43.7884,43.7884,43.6629,43.6713,26239.0
2016-01-26 11:30:00,52.17,52.21,52.13,52.18,26031.0,43.6629,43.6964,43.6294,43.6713,26031.0
2016-01-26 11:40:00,52.18,52.26,52.18,52.22,19692.0,43.6713,43.7382,43.6713,43.7047,19692.0
2016-01-26 11:50:00,52.22,52.31,52.21,52.24,19014.0,43.7047,43.7801,43.6964,43.7215,19014.0
2016-01-26 12:00:00,52.24,52.36,52.23,52.36,22942.0,43.7215,43.8219,43.7131,43.8219,22942.0
2016-01-26 12:10:00,52.37,52.44,52.35,52.36,33544.0,43.8303,43.8889,43.8135,43.8219,33544.0
2016-01-26 12:20:00,52.36,52.37,52.32,52.33,14558.0,43.8219,43.8303,43.7884,43.7968,14558.0
2016-01-26 12:30:00,52.34,52.38,52.33,52.35,12961.0,43.8052,43.8386,43.7968,43.8135,12961.0
2016-01-26 12:40:00,52.36,52.41,52.35,52.37,20778.0,43.8219,43.8638,43.8135,43.8303,20778.0
2016-01-26 12:50:00,52.37,52.38,52.35,52.37,12560.0,43.8303,43.8386,43.8135,43.8303,12560.0
2016-01-26 13:00:00,52.37,52.41,52.32,52.32,32551.0,43.8303,43.8638,43.7884,43.7884,32551.0
2016-01-26 13:10:00,52.33,52.41,52.32,52.4,17239.0,43.7968,43.8638,43.7884,43.8554,17239.0
2016-01-26 13:20:00,52.4,52.42,52.38,52.38,21875.0,43.8554,43.8721,43.8386,43.8386,21875.0
2016-01-26 13:30:00,52.38,52.39,52.33,52.35,18102.0,43.8386,43.847,43.7968,43.8135,18102.0
2016-01-26 13:40:00,52.36,52.41,52.35,52.41,19677.0,43.8219,43.8638,43.8135,43.8638,19677.0
2016-01-26 13:50:00,52.41,52.44,52.39,52.39,33606.0,43.8638,43.8889,43.847,43.847,33606.0
2016-01-26 14:00:00,52.39,52.41,52.36,52.39,33951.0,43.847,43.8638,43.8219,43.847,33951.0
2016-01-26 14:10:00,52.4,52.49,52.39,52.46,20868.0,43.8554,43.9307,43.847,43.9056,20868.0
2016-01-26 14:20:00,52.45,52.47,52.42,52.42,27487.0,43.8972,43.914,43.8721,43.8721,27487.0
2016-01-26 14:30:00,52.42,52.43,52.35,52.39,22121.0,43.8721,43.8805,43.8135,43.847,22121.0
2016-01-26 14:40:00,52.4,52.41,52.37,52.38,22619.0,43.8554,43.8638,43.8303,43.8386,22619.0
2016-01-26 14:50:00,52.39,52.41,52.36,52.37,27967.0,43.847,43.8638,43.8219,43.8303,27967.0
2016-01-26 15:00:00,52.37,52.38,52.25,52.25,37698.0,43.8303,43.8386,43.7298,43.7298,37698.0
2016-01-26 15:10:00,52.25,52.33,52.23,52.27,43010.0,43.7298,43.7968,43.7131,43.7466,43010.0
2016-01-26 15:20:00,52.26,52.29,52.23,52.28,35238.0,43.7382,43.7633,43.7131,43.755,35238.0
2016-01-26 15:30:00,52.28,52.3,52.23,52.3,55703.0,43.755,43.7717,43.7131,43.7717,55703.0
2016-01-26 15:40:00,52.3,52.3,52.28,52.29,136953.0,43.7717,43.7717,43.755,43.7633,136953.0
2016-01-26 15:50:00,52.29,52.3,52.24,52.29,190947.0,43.7633,43.7717,43.7215,43.7633,190947.0
2016-01-27 09:30:00,52.13,52.36,52.07,52.24,43346.0,43.6294,43.8219,43.5792,43.7215,43346.0
2016-01-27 09:40:00,52.24,52.29,52.2,52.25,22672.0,43.7215,43.7633,43.688,43.7298,22672.0
2016-01-27 09:50:00,52.24,52.29,52.17,52.28,28061.0,43.7215,43.7633,43.6629,43.755,28061.0
2016-01-27 10:00:00,52.28,52.31,52.17,52.24,28509.0,43.755,43.7801,43.6629,43.7215,28509.0
2016-01-27 10:10:00,52.24,52.25,52.15,52.19,22773.0,43.7215,43.7298,43.6461,43.6796,22773.0
2016-01-27 10:20:00,52.18,52.22,52.16,52.2,23825.0,43.6713,43.7047,43.6545,43.688,23825.0
2016-01-27 10:30:00,52.2,52.36,52.2,52.36,26309.0,43.688,43.8219,43.688,43.8219,26309.0
2016-01-27 10:40:00,52.36,52.36,52.25,52.25,29609.0,43.8219,43.8219,43.7298,43.7298,29609.0
2016-01-27 10:50:00,52.26,52.31,52.22,52.29,36190.0,43.7382,43.7801,43.7047,43.7633,36190.0
2016-01-27 11:00:00,52.29,52.3,52.24,52.25,32371.0,43.7633,43.7717,43.7215,43.7298,32371.0
2016-01-27 11:10:00,52.25,52.31,52.24,52.29,31567.0,43.7298,43.7801,43.7215,43.7633,31567.0
2016-01-27 11:20:00,52.28,52.32,52.26,52.32,39292.0,43.755,43.7884,43.7382,43.7884,39292.0
2016-01-27 11:30:00,52.32,52.32,52.3,52.32,63119.0,43.7884,43.7884,43.7717,43.7884,63119.0
2016-01-27 11:40:00,52.32,52.34,52.29,52.32,99232.0,43.7884,43.8052,43.7633,43.7884,99232.0
2016-01-27 11:50:00,52.33,52.33,52.28,52.31,29071.0,43.7968,43.7968,43.755,43.7801,29071.0
2016-01-27 12:00:00,52.31,52.38,52.31,52.38,51456.0,43.7801,43.8386,43.7801,43.8386,51456.0
2016-01-27 12:10:00,52.38,52.49,52.37,52.43,36479.0,43.8386,43.9307,43.8303,43.8805,36479.0
2016-01-27 12:20:00,52.43,52.43,52.35,52.37,75650.0,43.8805,43.8805,43.8135,43.8303,75650.0
2016-01-27 12:30:00,52.39,52.4,52.31,52.33,30477.0,43.847,43.8554,43.7801,43.7968,30477.0
2016-01-27 12:40:00,52.32,52.33,52.25,52.3,31953.0,43.7884,43.7968,43.7298,43.7717,31953.0
2016-01-27 12:50:00,52.31,52.35,52.29,52.3,71220.0,43.7801,43.8135,43.7633,43.7717,71220.0
2016-01-27 13:00:00,52.3,52.35,52.28,52.32,53476.0,43.7717,43.8135,43.755,43.7884,53476.0
2016-01-27 13:10:00,52.32,52.34,52.27,52.3,75042.0,43.7884,43.8052,43.7466,43.7717,75042.0
2016-01-27 13:20:00,52.3,52.34,52.24,52.26,60316.0,43.7717,43.8052,43.7215,43.7382,60316.0
2016-01-27 13:30:00,52.26,52.31,52.25,52.27,30553.0,43.7382,43.7801,43.7298,43.7466,30553.0
2016-01-27 13:40:00,52.28,52.29,52.24,52.26,35634.0,43.755,43.7633,43.7215,43.7382,35634.0
2016-01-27 13:50:00,52.27,52.29,52.22,52.25,52397.0,43.7466,43.7633,43.7047,43.7298,52397.0
2016-01-27 14:00:00,52.25,52.36,52.11,52.18,109628.0,43.7298,43.8219,43.6127,43.6713,109628.0
2016-01-27 14:10:00,52.16,52.25,52.07,52.2,67812.0,43.6545,43.7298,43.5792,43.688,67812.0
2016-01-27 14:20:00,52.19,52.22,52.09,52.19,52540.0,43.6796,43.7047,43.5959,43.6796,52540.0
2016-01-27 14:30:00,52.19,52.21,52.04,52.04,45698.0,43.6796,43.6964,43.5541,43.5541,45698.0
2016-01-27 14:40:00,52.05,52.11,51.98,52.02,54476.0,43.5625,43.6127,43.5039,43.5373,54476.0
2016-01-27 14:50:00,52.02,52.05,51.76,51.8,58917.0,43.5373,43.5625,43.3197,43.3532,58917.0
2016-01-27 15:00:00,51.8,51.81,51.63,51.72,70773.0,43.3532,43.3616,43.2109,43.2863,70773.0
2016-01-27 15:10:00,51.72,51.72,51.47,51.47,73153.0,43.2863,43.2863,43.077,43.077,73153.0
2016-01-27 15:20:00,51.49,51.63,51.46,51.6,104411.0,43.0938,43.2109,43.0687,43.1858,104411.0
2016-01-27 15:30:00,51.61,51.93,51.59,51.79,248831.0,43.1942,43.462,43.1775,43.3449,248831.0
2016-01-27 15:40:00,51.79,51.96,51.76,51.9,194439.0,43.3449,43.4871,43.3197,43.4369,194439.0
2016-01-27 15:50:00,51.9,51.9,51.81,51.88,171101.0,43.4369,43.4369,43.3616,43.4202,171101.0
2016-01-28 09:30:00,52.0,52.19,51.82,52.13,49458.0,43.5206,43.6796,43.37,43.6294,49458.0
2016-01-28 09:40:00,52.11,52.3,52.1,52.22,22165.0,43.6127,43.7717,43.6043,43.7047,22165.0
2016-01-28 09:50:00,52.23,52.38,52.23,52.33,16070.0,43.7131,43.8386,43.7131,43.7968,16070.0
2016-01-28 10:00:00,52.33,52.34,52.1,52.12,20475.0,43.7968,43.8052,43.6043,43.621,20475.0
2016-01-28 10:10:00,52.12,52.2,52.05,52.07,44735.0,43.621,43.688,43.5625,43.5792,44735.0
2016-01-28 10:20:00,52.06,52.13,51.98,51.98,38226.0,43.5708,43.6294,43.5039,43.5039,38226.0
2016-01-28 10:30:00,51.97,52.02,51.85,51.93,30393.0,43.4955,43.5373,43.3951,43.462,30393.0
2016-01-28 10:40:00,51.93,51.98,51.9,51.98,18967.0,43.462,43.5039,43.4369,43.5039,18967.0
2016-01-28 10:50:00,52.0,52.04,51.92,52.01,21551.0,43.5206,43.5541,43.4537,43.529,21551.0
2016-01-28 11:00:00,52.02,52.1,51.99,52.08,18171.0,43.5373,43.6043,43.5122,43.5876,18171.0
2016-01-28 11:10:00,52.08,52.1,52.02,52.06,39157.0,43.5876,43.6043,43.5373,43.5708,39157.0
2016-01-28 11:20:00,52.06,52.14,52.02,52.03,30246.0,43.5708,43.6378,43.5373,43.5457,30246.0
2016-01-28 11:30:00,52.03,52.03,51.91,51.91,32116.0,43.5457,43.5457,43.4453,43.4453,32116.0
2016-01-28 11:40:00,51.92,51.92,51.72,51.73,38164.0,43.4537,43.4537,43.2863,43.2946,38164.0
2016-01-28 11:50:00,51.73,51.75,51.64,51.66,43498.0,43.2946,43.3114,43.2193,43.2361,43498.0
2016-01-28 12:00:00,51.65,51.85,51.65,51.83,20639.0,43.2277,43.3951,43.2277,43.3783,20639.0
2016-01-28 12:10:00,51.84,51.91,51.82,51.86,29436.0,43.3867,43.4453,43.37,43.4034,29436.0
2016-01-28 12:20:00,51.86,51.97,51.85,51.97,23774.0,43.4034,43.4955,43.3951,43.4955,23774.0
2016-01-28 12:30:00,51.97,52.1,51.97,52.08,22722.0,43.4955,43.6043,43.4955,43.5876,22722.0
2016-01-28 12:40:00,52.07,52.12,52.06,52.09,16131.0,43.5792,43.621,43.5708,43.5959,16131.0
2016-01-28 12:50:00,52.08,52.1,52.01,52.1,17650.0,43.5876,43.6043,43.529,43.6043,17650.0
2016-01-28 13:00:00,52.1,52.11,52.01,52.1,20378.0,43.6043,43.6127,43.529,43.6043,20378.0
2016-01-28 13:10:00,52.11,52.12,51.89,51.91,32944.0,43.6127,43.621,43.4285,43.4453,32944.0
2016-01-28 13:20:00,51.91,51.98,51.83,51.98,18122.0,43.4453,43.5039,43.3783,43.5039,18122.0
2016-01-28 13:30:00,51.99,52.02,51.96,51.99,15038.0,43.5122,43.5373,43.4871,43.5122,15038.0
2016-01-28 13:40:00,51.99,52.06,51.96,52.05,19335.0,43.5122,43.5708,43.4871,43.5625,19335.0
2016-01-28 13:50:00,52.04,52.04,51.91,51.93,22392.0,43.5541,43.5541,43.4453,43.462,22392.0
2016-01-28 14:00:00,51.92,52.11,51.92,52.1,27181.0,43.4537,43.6127,43.4537,43.6043,27181.0
2016-01-28 14:10:00,52.1,52.11,52.02,52.04,24114.0,43.6043,43.6127,43.5373,43.5541,24114.0
2016-01-28 14:20:00,52.04,52.12,52.04,52.1,38858.0,43.5541,43.621,43.5541,43.6043,38858.0
2016-01-28 14:30:00,52.1,52.12,52.08,52.09,26773.0,43.6043,43.621,43.5876,43.5959,26773.0
2016-01-28 14:40:00,52.09,52.1,52.01,52.05,30014.0,43.5959,43.6043,43.529,43.5625,30014.0
2016-01-28 14:50:00,52.05,52.07,52.0,52.07,20497.0,43.5625,43.5792,43.5206,43.5792,20497.0
2016-01-28 15:00:00,52.07,52.09,51.98,52.04,42798.0,43.5792,43.5959,43.5039,43.5541,42798.0
2016-01-28 15:10:00,52.04,52.12,52.03,52.1,48917.0,43.5541,43.621,43.5457,43.6043,48917.0
2016-01-28 15:20:00,52.1,52.11,52.06,52.07,37833.0,43.6043,43.6127,43.5708,43.5792,37833.0
2016-01-28 15:30:00,52.07,52.14,52.05,52.1,50140.0,43.5792,43.6378,43.5625,43.6043,50140.0
2016-01-28 15:40:00,52.1,52.12,52.0,52.08,58438.0,43.6043,43.621,43.5206,43.5876,58438.0
2016-01-28 15:50:00,52.07,52.1,52.02,52.06,82556.0,43.5792,43.6043,43.5373,43.5708,82556.0
2016-01-29 09:30:00,52.31,52.46,52.18,52.41,37073.0,43.7801,43.9056,43.6713,43.8638,37073.0
2016-01-29 09:40:00,52.41,52.59,52.41,52.53,19503.0,43.8638,44.0144,43.8638,43.9642,19503.0
2016-01-29 09:50:00,52.52,52.69,52.51,52.62,32990.0,43.9558,44.0981,43.9474,44.0395,32990.0
2016-01-29 10:00:00,52.63,52.68,52.56,52.58,31938.0,44.0479,44.0897,43.9893,44.006,31938.0
2016-01-29 10:10:00,52.59,52.69,52.55,52.64,43681.0,44.0144,44.0981,43.9809,44.0562,43681.0
2016-01-29 10:20:00,52.65,52.67,52.6,52.65,33662.0,44.0646,44.0814,44.0228,44.0646,33662.0
2016-01-29 10:30:00,52.64,52.65,52.55,52.62,45124.0,44.0562,44.0646,43.9809,44.0395,45124.0
2016-01-29 10:40:00,52.63,52.67,52.61,52.67,33402.0,44.0479,44.0814,44.0311,44.0814,33402.0
2016-01-29 10:50:00,52.67,52.76,52.66,52.7,28746.0,44.0814,44.1567,44.073,44.1065,28746.0
2016-01-29 11:00:00,52.7,52.73,52.61,52.71,92964.0,44.1065,44.1316,44.0311,44.1148,92964.0
2016-01-29 11:10:00,52.7,52.72,52.61,52.68,46192.0,44.1065,44.1232,44.0311,44.0897,46192.0
2016-01-29 11:20:00,52.68,52.7,52.64,52.69,38217.0,44.0897,44.1065,44.0562,44.0981,38217.0
2016-01-29 11:30:00,52.7,52.73,52.64,52.65,45193.0,44.1065,44.1316,44.0562,44.0646,45193.0
2016-01-29 11:40:00,52.65,52.73,52.65,52.69,32081.0,44.0646,44.1316,44.0646,44.0981,32081.0
2016-01-29 11:50:00,52.69,52.81,52.68,52.81,98827.0,44.0981,44.1985,44.0897,44.1985,98827.0
2016-01-29 12:00:00,52.84,52.89,52.81,52.88,26188.0,44.2236,44.2655,44.1985,44.2571,26188.0
2016-01-29 12:10:00,52.88,52.98,52.87,52.98,23885.0,44.2571,44.3408,44.2487,44.3408,23885.0
2016-01-29 12:20:00,52.98,52.98,52.94,52.97,21642.0,44.3408,44.3408,44.3073,44.3324,21642.0
2016-01-29 12:30:00,52.96,52.97,52.92,52.94,22928.0,44.3241,44.3324,44.2906,44.3073,22928.0
2016-01-29 12:40:00,52.94,53.02,52.94,52.96,36660.0,44.3073,44.3743,44.3073,44.3241,36660.0
2016-01-29 12:50:00,52.95,52.95,52.89,52.91,21921.0,44.3157,44.3157,44.2655,44.2822,21921.0
2016-01-29 13:00:00,52.9,52.9,52.83,52.86,28615.0,44.2738,44.2738,44.2153,44.2404,28615.0
2016-01-29 13:10:00,52.87,52.92,52.86,52.91,24522.0,44.2487,44.2906,44.2404,44.2822,24522.0
2016-01-29 13:20:00,52.92,52.93,52.83,52.86,19695.0,44.2906,44.299,44.2153,44.2404,19695.0
2016-01-29 13:30:00,52.87,52.93,52.75,52.92,107532.0,44.2487,44.299,44.1483,44.2906,107532.0
2016-01-29 13:40:00,52.92,53.01,52.9,53.01,30838.0,44.2906,44.3659,44.2738,44.3659,30838.0
2016-01-29 13:50:00,53.0,53.01,52.87,52.87,56327.0,44.3575,44.3659,44.2487,44.2487,56327.0
2016-01-29 14:00:00,52.88,52.96,52.84,52.91,43058.0,44.2571,44.3241,44.2236,44.2822,43058.0
2016-01-29 14:10:00,52.91,52.91,52.84,52.87,56167.0,44.2822,44.2822,44.2236,44.2487,56167.0
2016-01-29 14:20:00,52.86,52.92,52.86,52.9,41710.0,44.2404,44.2906,44.2404,44.2738,41710.0
2016-01-29 14:30:00,52.9,52.93,52.87,52.9,58612.0,44.2738,44.299,44.2487,44.2738,58612.0
2016-01-29 14:40:00,52.91,52.91,52.88,52.9,31243.0,44.2822,44.2822,44.2571,44.2738,31243.0
2016-01-29 14:50:00,52.9,52.91,52.87,52.91,36998.0,44.2738,44.2822,44.2487,44.2822,36998.0
2016-01-29 15:00:00,52.91,52.94,52.87,52.9,77374.0,44.2822,44.3073,44.2487,44.2738,77374.0
2016-01-29 15:10:00,52.9,52.91,52.87,52.9,54655.0,44.2738,44.2822,44.2487,44.2738,54655.0
2016-01-29 15:20:00,52.9,53.02,52.89,53.0,83352.0,44.2738,44.3743,44.2655,44.3575,83352.0
2016-01-29 15:30:00,53.01,53.07,52.97,53.01,74312.0,44.3659,44.4161,44.3324,44.3659,74312.0
2016-01-29 15:40:00,53.01,53.01,52.96,52.99,139619.0,44.3659,44.3659,44.3241,44.3492,139619.0
2016-01-29 15:50:00,52.99,53.01,52.85,52.95,445147.0,44.3492,44.3659,44.232,44.3157,445147.0
2016-02-01 09:30:00,52.69,52.87,52.39,52.64,41580.0,44.0981,44.2487,43.847,44.0562,41580.0
2016-02-01 09:40:00,52.62,52.7,52.44,52.48,27951.0,44.0395,44.1065,43.8889,43.9223,27951.0
2016-02-01 09:50:00,52.46,52.63,52.44,52.47,26206.0,43.9056,44.0479,43.8889,43.914,26206.0
2016-02-01 10:00:00,52.47,52.55,52.39,52.48,22782.0,43.914,43.9809,43.847,43.9223,22782.0
2016-02-01 10:10:00,52.48,52.72,52.48,52.65,19700.0,43.9223,44.1232,43.9223,44.0646,19700.0
2016-02-01 10:20:00,52.65,52.72,52.62,52.68,21157.0,44.0646,44.1232,44.0395,44.0897,21157.0
2016-02-01 10:30:00,52.66,52.67,52.53,52.61,26692.0,44.073,44.0814,43.9642,44.0311,26692.0
2016-02-01 10:40:00,52.63,52.72,52.57,52.62,25110.0,44.0479,44.1232,43.9977,44.0395,25110.0
2016-02-01 10:50:00,52.61,52.72,52.54,52.65,14040.0,44.0311,44.1232,43.9726,44.0646,14040.0
2016-02-01 11:00:00,52.64,52.64,52.51,52.54,22211.0,44.0562,44.0562,43.9474,43.9726,22211.0
2016-02-01 11:10:00,52.54,52.66,52.54,52.58,24561.0,43.9726,44.073,43.9726,44.006,24561.0
2016-02-01 11:20:00,52.57,52.69,52.55,52.69,36684.0,43.9977,44.0981,43.9809,44.0981,36684.0
2016-02-01 11:30:00,52.7,52.87,52.69,52.86,32267.0,44.1065,44.2487,44.0981,44.2404,32267.0
2016-02-01 11:40:00,52.86,52.93,52.85,52.9,37002.0,44.2404,44.299,44.232,44.2738,37002.0
2016-02-01 11:50:00,52.89,52.92,52.86,52.88,20358.0,44.2655,44.2906,44.2404,44.2571,20358.0
2016-02-01 12:00:00,52.87,52.9,52.84,52.87,33351.0,44.2487,44.2738,44.2236,44.2487,33351.0
2016-02-01 12:10:00,52.87,52.97,52.86,52.91,31893.0,44.2487,44.3324,44.2404,44.2822,31893.0
2016-02-01 12:20:00,52.91,52.91,52.84,52.88,32308.0,44.2822,44.2822,44.2236,44.2571,32308.0
2016-02-01 12:30:00,52.88,52.92,52.82,52.85,21593.0,44.2571,44.2906,44.2069,44.232,21593.0
2016-02-01 12:40:00,52.84,52.91,52.82,52.9,28931.0,44.2236,44.2822,44.2069,44.2738,28931.0
2016-02-01 12:50:00,52.9,52.92,52.89,52.92,16465.0,44.2738,44.2906,44.2655,44.2906,16465.0
2016-02-01 13:00:00,52.93,53.0,52.91,52.95,17095.0,44.299,44.3575,44.2822,44.3157,17095.0
2016-02-01 13:10:00,52.95,53.03,52.94,53.01,25758.0,44.3157,44.3827,44.3073,44.3659,25758.0
2016-02-01 13:20:00,53.02,53.17,53.02,53.14,33009.0,44.3743,44.4998,44.3743,44.4747,33009.0
2016-02-01 13:30:00,53.15,53.18,53.12,53.15,26140.0,44.4831,44.5082,44.458,44.4831,26140.0
2016-02-01 13:40:00,53.15,53.22,53.14,53.18,23567.0,44.4831,44.5417,44.4747,44.5082,23567.0
2016-02-01 13:50:00,53.18,53.18,53.08,53.14,29118.0,44.5082,44.5082,44.4245,44.4747,29118.0
2016-02-01 14:00:00,53.13,53.16,53.09,53.09,16056.0,44.4663,44.4915,44.4329,44.4329,16056.0
2016-02-01 14:10:00,53.09,53.16,53.09,53.14,21467.0,44.4329,44.4915,44.4329,44.4747,21467.0
2016-02-01 14:20:00,53.14,53.15,53.12,53.15,34383.0,44.4747,44.4831,44.458,44.4831,34383.0
2016-02-01 14:30:00,53.15,53.22,53.14,53.19,28873.0,44.4831,44.5417,44.4747,44.5166,28873.0
2016-02-01 14:40:00,53.2,53.32,53.19,53.23,34242.0,44.5249,44.6254,44.5166,44.55,34242.0
2016-02-01 14:50:00,53.24,53.33,53.18,53.31,23386.0,44.5584,44.6337,44.5082,44.617,23386.0
2016-02-01 15:00:00,53.31,53.33,53.27,53.28,34970.0,44.617,44.6337,44.5835,44.5919,34970.0
2016-02-01 15:10:00,53.28,53.42,53.22,53.41,67910.0,44.5919,44.7091,44.5417,44.7007,67910.0
2016-02-01 15:20:00,53.41,53.46,53.38,53.44,46281.0,44.7007,44.7425,44.6756,44.7258,46281.0
2016-02-01 15:30:00,53.44,53.47,53.41,53.41,59907.0,44.7258,44.7509,44.7007,44.7007,59907.0
2016-02-01 15:40:00,53.41,53.44,53.39,53.39,69674.0,44.7007,44.7258,44.6839,44.6839,69674.0
2016-02-01 15:50:00,53.39,53.41,53.24,53.24,219704.0,44.6839,44.7007,44.5584,44.5584,219704.0
2016-02-02 09:30:00,52.7,52.96,52.7,52.79,50169.0,44.1065,44.3241,44.1065,44.1818,50169.0
2016-02-02 09:40:00,52.8,52.8,52.46,52.5,40474.0,44.1902,44.1902,43.9056,43.9391,40474.0
2016-02-02 09:50:00,52.48,52.6,52.33,52.53,29812.0,43.9223,44.0228,43.7968,43.9642,29812.0
2016-02-02 10:00:00,52.54,52.7,52.54,52.7,38381.0,43.9726,44.1065,43.9726,44.1065,38381.0
2016-02-02 10:10:00,52.69,52.7,52.56,52.6,29022.0,44.0981,44.1065,43.9893,44.0228,29022.0
2016-02-02 10:20:00,52.58,52.58,52.42,52.48,38903.0,44.006,44.006,43.8721,43.9223,38903.0
2016-02-02 10:30:00,52.47,52.54,52.37,52.49,36054.0,43.914,43.9726,43.8303,43.9307,36054.0
2016-02-02 10:40:00,52.49,52.49,52.37,52.38,40733.0,43.9307,43.9307,43.8303,43.8386,40733.0
2016-02-02 10:50:00,52.38,52.44,52.31,52.35,40371.0,43.8386,43.8889,43.7801,43.8135,40371.0
2016-02-02 11:00:00,52.35,52.38,52.29,52.35,35164.0,43.8135,43.8386,43.7633,43.8135,35164.0
2016-02-02 11:10:00,52.35,52.37,52.27,52.27,37653.0,43.8135,43.8303,43.7466,43.7466,37653.0
2016-02-02 11:20:00,52.27,52.29,52.14,52.21,40716.0,43.7466,43.7633,43.6378,43.6964,40716.0
2016-02-02 11:30:00,52.21,52.33,52.2,52.22,41578.0,43.6964,43.7968,43.688,43.7047,41578.0
2016-02-02 11:40:00,52.23,52.25,52.06,52.07,38635.0,43.7131,43.7298,43.5708,43.5792,38635.0
2016-02-02 11:50:00,52.07,52.12,52.01,52.03,36691.0,43.5792,43.621,43.529,43.5457,36691.0
2016-02-02 12:00:00,52.03,52.03,51.87,51.92,60487.0,43.5457,43.5457,43.4118,43.4537,60487.0
2016-02-02 12:10:00,51.93,51.94,51.79,51.85,41170.0,43.462,43.4704,43.3449,43.3951,41170.0
2016-02-02 12:20:00,51.84,51.91,51.79,51.89,43750.0,43.3867,43.4453,43.3449,43.4285,43750.0
2016-02-02 12:30:00,51.89,51.89,51.79,51.88,43710.0,43.4285,43.4285,43.3449,43.4202,43710.0
2016-02-02 12:40:00,51.88,51.92,51.84,51.91,37480.0,43.4202,43.4537,43.3867,43.4453,37480.0
2016-02-02 12:50:00,51.91,52.08,51.75,51.86,165469.0,43.4453,43.5876,43.3114,43.4034,165469.0
2016-02-02 13:00:00,51.85,51.98,51.79,51.86,45476.0,43.3951,43.5039,43.3449,43.4034,45476.0
2016-02-02 13:10:00,51.88,51.99,51.88,51.99,51497.0,43.4202,43.5122,43.4202,43.5122,51497.0
2016-02-02 13:20:00,51.99,52.03,51.92,52.01,40266.0,43.5122,43.5457,43.4537,43.529,40266.0
2016-02-02 13:30:00,52.01,52.01,51.83,51.86,46676.0,43.529,43.529,43.3783,43.4034,46676.0
2016-02-02 13:40:00,51.85,51.97,51.85,51.95,44044.0,43.3951,43.4955,43.3951,43.4788,44044.0
2016-02-02 13:50:00,51.95,52.02,51.9,51.91,39950.0,43.4788,43.5373,43.4369,43.4453,39950.0
2016-02-02 14:00:00,51.91,52.02,51.91,52.0,51536.0,43.4453,43.5373,43.4453,43.5206,51536.0
2016-02-02 14:10:00,52.0,52.11,52.0,52.06,43717.0,43.5206,43.6127,43.5206,43.5708,43717.0
2016-02-02 14:20:00,52.07,52.07,51.93,51.95,46297.0,43.5792,43.5792,43.462,43.4788,46297.0
2016-02-02 14:30:00,51.95,52.1,51.94,52.09,46474.0,43.4788,43.6043,43.4704,43.5959,46474.0
2016-02-02 14:40:00,52.09,52.18,52.05,52.16,38408.0,43.5959,43.6713,43.5625,43.6545,38408.0
2016-02-02 14:50:00,52.15,52.19,51.97,51.98,38620.0,43.6461,43.6796,43.4955,43.5039,38620.0
2016-02-02 15:00:00,51.97,52.02,51.95,51.95,57735.0,43.4955,43.5373,43.4788,43.4788,57735.0
2016-02-02 15:10:00,51.95,52.07,51.93,52.07,58299.0,43.4788,43.5792,43.462,43.5792,58299.0
2016-02-02 15:20:00,52.07,52.07,51.96,52.02,88896.0,43.5792,43.5792,43.4871,43.5373,88896.0
2016-02-02 15:30:00,52.03,52.15,52.02,52.11,72649.0,43.5457,43.6461,43.5373,43.6127,72649.0
2016-02-02 15:40:00,52.11,52.2,52.11,52.2,151293.0,43.6127,43.688,43.6127,43.688,151293.0
2016-02-02 15:50:00,52.19,52.2,52.12,52.14,180859.0,43.6796,43.688,43.621,43.6378,180859.0
2016-02-03 09:30:00,52.47,52.54,52.21,52.23,91324.0,43.914,43.9726,43.6964,43.7131,91324.0
2016-02-03 09:40:00,52.23,52.4,52.23,52.31,33058.0,43.7131,43.8554,43.7131,43.7801,33058.0
2016-02-03 09:50:00,52.31,52.38,52.19,52.3,36566.0,43.7801,43.8386,43.6796,43.7717,36566.0
2016-02-03 10:00:00,52.29,52.29,51.92,51.95,32704.0,43.7633,43.7633,43.4537,43.4788,32704.0
2016-02-03 10:10:00,51.97,51.97,51.84,51.96,30273.0,43.4955,43.4955,43.3867,43.4871,30273.0
2016-02-03 10:20:00,51.95,51.95,51.82,51.91,79185.0,43.4788,43.4788,43.37,43.4453,79185.0
2016-02-03 10:30:00,51.9,52.03,51.79,52.03,135194.0,43.4369,43.5457,43.3449,43.5457,135194.0
2016-02-03 10:40:00,52.02,52.31,52.02,52.17,42971.0,43.5373,43.7801,43.5373,43.6629,42971.0
2016-02-03 10:50:00,52.17,52.4,52.15,52.29,37593.0,43.6629,43.8554,43.6461,43.7633,37593.0
2016-02-03 11:00:00,52.28,52.28,51.95,52.08,29169.0,43.755,43.755,43.4788,43.5876,29169.0
2016-02-03 11:10:00,52.06,52.15,51.96,52.14,43954.0,43.5708,43.6461,43.4871,43.6378,43954.0
2016-02-03 11:20:00,52.14,52.34,52.13,52.32,42698.0,43.6378,43.8052,43.6294,43.7884,42698.0
2016-02-03 11:30:00,52.3,52.38,52.16,52.36,34121.0,43.7717,43.8386,43.6545,43.8219,34121.0
2016-02-03 11:40:00,52.37,52.63,52.37,52.55,36724.0,43.8303,44.0479,43.8303,43.9809,36724.0
2016-02-03 11:50:00,52.56,52.6,52.44,52.53,35670.0,43.9893,44.0228,43.8889,43.9642,35670.0
2016-02-03 12:00:00,52.53,52.6,52.46,52.53,27460.0,43.9642,44.0228,43.9056,43.9642,27460.0
2016-02-03 12:10:00,52.52,52.58,52.42,52.47,25807.0,43.9558,44.006,43.8721,43.914,25807.0
2016-02-03 12:20:00,52.46,52.6,52.43,52.53,19059.0,43.9056,44.0228,43.8805,43.9642,19059.0
2016-02-03 12:30:00,52.53,52.53,52.38,52.48,18259.0,43.9642,43.9642,43.8386,43.9223,18259.0
2016-02-03 12:40:00,52.46,52.52,52.41,52.52,26698.0,43.9056,43.9558,43.8638,43.9558,26698.0
2016-02-03 12:50:00,52.54,52.6,52.49,52.58,21748.0,43.9726,44.0228,43.9307,44.006,21748.0
2016-02-03 13:00:00,52.58,52.66,52.57,52.57,28462.0,44.006,44.073,43.9977,43.9977,28462.0
2016-02-03 13:10:00,52.57,52.67,52.55,52.65,33227.0,43.9977,44.0814,43.9809,44.0646,33227.0
2016-02-03 13:20:00,52.65,52.66,52.51,52.53,31323.0,44.0646,44.073,43.9474,43.9642,31323.0
2016-02-03 13:30:00,52.52,52.54,52.36,52.36,30492.0,43.9558,43.9726,43.8219,43.8219,30492.0
2016-02-03 13:40:00,52.37,52.49,52.36,52.46,23753.0,43.8303,43.9307,43.8219,43.9056,23753.0
2016-02-03 13:50:00,52.46,52.49,52.34,52.34,20077.0,43.9056,43.9307,43.8052,43.8052,20077.0
2016-02-03 14:00:00,52.34,52.49,52.34,52.47,28458.0,43.8052,43.9307,43.8052,43.914,28458.0
2016-02-03 14:10:00,52.48,52.55,52.47,52.51,25848.0,43.9223,43.9809,43.914,43.9474,25848.0
2016-02-03 14:20:00,52.5,52.93,52.5,52.88,49649.0,43.9391,44.299,43.9391,44.2571,49649.0
2016-02-03 14:30:00,52.89,52.92,52.81,52.89,46483.0,44.2655,44.2906,44.1985,44.2655,46483.0
2016-02-03 14:40:00,52.9,53.17,52.9,53.12,55751.0,44.2738,44.4998,44.2738,44.458,55751.0
2016-02-03 14:50:00,53.12,53.19,53.0,53.15,58773.0,44.458,44.5166,44.3575,44.4831,58773.0
2016-02-03 15:00:00,53.14,53.22,53.08,53.22,56995.0,44.4747,44.5417,44.4245,44.5417,56995.0
2016-02-03 15:10:00,53.22,53.27,53.11,53.19,48802.0,44.5417,44.5835,44.4496,44.5166,48802.0
2016-02-03 15:20:00,53.18,53.21,53.02,53.02,56824.0,44.5082,44.5333,44.3743,44.3743,56824.0
2016-02-03 15:30:00,53.02,53.06,52.9,52.94,85050.0,44.3743,44.4078,44.2738,44.3073,85050.0
2016-02-03 15:40:00,52.94,53.06,52.89,53.01,109618.0,44.3073,44.4078,44.2655,44.3659,109618.0
2016-02-03 15:50:00,53.01,53.08,52.97,53.08,157915.0,44.3659,44.4245,44.3324,44.4245,157915.0
2016-02-04 09:30:00,52.92,53.11,52.73,53.01,43653.0,44.2906,44.4496,44.1316,44.3659,43653.0
2016-02-04 09:40:00,53.02,53.09,52.83,53.04,36596.0,44.3743,44.4329,44.2153,44.391,36596.0
2016-02-04 09:50:00,53.05,53.29,53.04,53.23,26138.0,44.3994,44.6003,44.391,44.55,26138.0
2016-02-04 10:00:00,53.24,53.35,52.87,53.14,30331.0,44.5584,44.6505,44.2487,44.4747,30331.0
2016-02-04 10:10:00,53.14,53.37,53.07,53.31,22786.0,44.4747,44.6672,44.4161,44.617,22786.0
2016-02-04 10:20:00,53.28,53.29,53.07,53.07,27988.0,44.5919,44.6003,44.4161,44.4161,27988.0
2016-02-04 10:30:00,53.09,53.31,52.98,53.25,37397.0,44.4329,44.617,44.3408,44.5668,37397.0
2016-02-04 10:40:00,53.28,53.4,53.24,53.37,18957.0,44.5919,44.6923,44.5584,44.6672,18957.0
2016-02-04 10:50:00,53.37,53.42,53.31,53.38,24444.0,44.6672,44.7091,44.617,44.6756,24444.0
2016-02-04 11:00:00,53.39,53.4,53.25,53.27,25761.0,44.6839,44.6923,44.5668,44.5835,25761.0
2016-02-04 11:10:00,53.27,53.36,53.2,53.22,22957.0,44.5835,44.6588,44.5249,44.5417,22957.0
2016-02-04 11:20:00,53.23,53.29,53.23,53.25,21255.0,44.55,44.6003,44.55,44.5668,21255.0
2016-02-04 11:30:00,53.24,53.25,53.14,53.2,23434.0,44.5584,44.5668,44.4747,44.5249,23434.0
2016-02-04 11:40:00,53.21,53.23,53.08,53.14,24347.0,44.5333,44.55,44.4245,44.4747,24347.0
2016-02-04 11:50:00,53.14,53.22,53.09,53.11,31959.0,44.4747,44.5417,44.4329,44.4496,31959.0
2016-02-04 12:00:00,53.11,53.34,53.1,53.3,36616.0,44.4496,44.6421,44.4412,44.6086,36616.0
2016-02-04 12:10:00,53.29,53.35,53.25,53.29,16879.0,44.6003,44.6505,44.5668,44.6003,16879.0
2016-02-04 12:20:00,53.31,53.35,53.23,53.29,26616.0,44.617,44.6505,44.55,44.6003,26616.0
2016-02-04 12:30:00,53.28,53.31,53.24,53.3,21835.0,44.5919,44.617,44.5584,44.6086,21835.0
2016-02-04 12:40:00,53.33,53.38,53.29,53.3,20085.0,44.6337,44.6756,44.6003,44.6086,20085.0
2016-02-04 12:50:00,53.3,53.38,53.27,53.31,16108.0,44.6086,44.6756,44.5835,44.617,16108.0
2016-02-04 13:00:00,53.31,53.4,53.29,53.38,28824.0,44.617,44.6923,44.6003,44.6756,28824.0
2016-02-04 13:10:00,53.38,53.49,53.37,53.45,21916.0,44.6756,44.7676,44.6672,44.7342,21916.0
2016-02-04 13:20:00,53.44,53.54,53.43,53.5,27115.0,44.7258,44.8095,44.7174,44.776,27115.0
2016-02-04 13:30:00,53.51,53.55,53.47,53.48,19729.0,44.7844,44.8179,44.7509,44.7593,19729.0
2016-02-04 13:40:00,53.49,53.49,53.34,53.37,35479.0,44.7676,44.7676,44.6421,44.6672,35479.0
2016-02-04 13:50:00,53.36,53.43,53.31,53.42,41417.0,44.6588,44.7174,44.617,44.7091,41417.0
2016-02-04 14:00:00,53.42,53.42,53.23,53.26,40085.0,44.7091,44.7091,44.55,44.5751,40085.0
2016-02-04 14:10:00,53.24,53.32,53.23,53.3,30722.0,44.5584,44.6254,44.55,44.6086,30722.0
2016-02-04 14:20:00,53.3,53.38,53.23,53.26,48767.0,44.6086,44.6756,44.55,44.5751,48767.0
2016-02-04 14:30:00,53.24,53.28,53.14,53.17,66452.0,44.5584,44.5919,44.4747,44.4998,66452.0
2016-02-04 14:40:00,53.18,53.2,53.11,53.2,21126.0,44.5082,44.5249,44.4496,44.5249,21126.0
2016-02-04 14:50:00,53.19,53.25,53.07,53.23,36613.0,44.5166,44.5668,44.4161,44.55,36613.0
2016-02-04 15:00:00,53.22,53.28,53.12,53.16,35438.0,44.5417,44.5919,44.458,44.4915,35438.0
2016-02-04 15:10:00,53.16,53.26,53.11,53.16,43549.0,44.4915,44.5751,44.4496,44.4915,43549.0
2016-02-04 15:20:00,53.15,53.23,53.15,53.15,31948.0,44.4831,44.55,44.4831,44.4831,31948.0
2016-02-04 15:30:00,53.15,53.2,53.09,53.17,63415.0,44.4831,44.5249,44.4329,44.4998,63415.0
2016-02-04 15:40:00,53.16,53.23,53.13,53.19,75347.0,44.4915,44.55,44.4663,44.5166,75347.0
2016-02-04 15:50:00,53.2,53.26,53.15,53.2,122255.0,44.5249,44.5751,44.4831,44.5249,122255.0
2016-02-05 09:30:00,52.93,53.19,52.69,52.98,47928.0,44.299,44.5166,44.0981,44.3408,47928.0
2016-02-05 09:40:00,52.97,52.97,52.54,52.62,21793.0,44.3324,44.3324,43.9726,44.0395,21793.0
2016-02-05 09:50:00,52.59,52.78,52.58,52.67,20404.0,44.0144,44.1734,44.006,44.0814,20404.0
2016-02-05 10:00:00,52.67,52.67,52.52,52.57,30046.0,44.0814,44.0814,43.9558,43.9977,30046.0
2016-02-05 10:10:00,52.57,52.7,52.55,52.57,73294.0,43.9977,44.1065,43.9809,43.9977,73294.0
2016-02-05 10:20:00,52.58,52.61,52.3,52.35,47981.0,44.006,44.0311,43.7717,43.8135,47981.0
2016-02-05 10:30:00,52.38,52.47,52.33,52.42,32428.0,43.8386,43.914,43.7968,43.8721,32428.0
2016-02-05 10:40:00,52.41,52.43,52.32,52.35,30018.0,43.8638,43.8805,43.7884,43.8135,30018.0
2016-02-05 10:50:00,52.34,52.38,52.28,52.34,47519.0,43.8052,43.8386,43.755,43.8052,47519.0
2016-02-05 11:00:00,52.34,52.42,52.32,52.35,41337.0,43.8052,43.8721,43.7884,43.8135,41337.0
2016-02-05 11:10:00,52.35,52.46,52.31,52.37,29095.0,43.8135,43.9056,43.7801,43.8303,29095.0
2016-02-05 11:20:00,52.37,52.4,52.29,52.37,35484.0,43.8303,43.8554,43.7633,43.8303,35484.0
2016-02-05 11:30:00,52.36,52.49,52.36,52.47,43849.0,43.8219,43.9307,43.8219,43.914,43849.0
2016-02-05 11:40:00,52.47,52.52,52.43,52.47,40887.0,43.914,43.9558,43.8805,43.914,40887.0
2016-02-05 11:50:00,52.47,52.53,52.46,52.51,43428.0,43.914,43.9642,43.9056,43.9474,43428.0
2016-02-05 12:00:00,52.5,52.54,52.46,52.5,39210.0,43.9391,43.9726,43.9056,43.9391,39210.0
2016-02-05 12:10:00,52.5,52.59,52.46,52.56,67719.0,43.9391,44.0144,43.9056,43.9893,67719.0
2016-02-05 12:20:00,52.55,52.61,52.54,52.6,32055.0,43.9809,44.0311,43.9726,44.0228,32055.0
2016-02-05 12:30:00,52.6,52.64,52.59,52.62,29346.0,44.0228,44.0562,44.0144,44.0395,29346.0
2016-02-05 12:40:00,52.61,52.64,52.59,52.61,26960.0,44.0311,44.0562,44.0144,44.0311,26960.0
2016-02-05 12:50:00,52.61,52.62,52.51,52.56,52952.0,44.0311,44.0395,43.9474,43.9893,52952.0
2016-02-05 13:00:00,52.56,52.65,52.56,52.62,48595.0,43.9893,44.0646,43.9893,44.0395,48595.0
2016-02-05 13:10:00,52.62,52.66,52.59,52.62,29354.0,44.0395,44.073,44.0144,44.0395,29354.0
2016-02-05 13:20:00,52.62,52.7,52.6,52.68,22603.0,44.0395,44.1065,44.0228,44.0897,22603.0
2016-02-05 13:30:00,52.67,52.71,52.63,52.64,24049.0,44.0814,44.1148,44.0479,44.0562,24049.0
2016-02-05 13:40:00,52.63,52.65,52.58,52.61,25260.0,44.0479,44.0646,44.006,44.0311,25260.0
2016-02-05 13:50:00,52.6,52.72,52.59,52.69,29361.0,44.0228,44.1232,44.0144,44.0981,29361.0
2016-02-05 14:00:00,52.69,52.72,52.61,52.68,29499.0,44.0981,44.1232,44.0311,44.0897,29499.0
2016-02-05 14:10:00,52.67,52.67,52.57,52.64,37546.0,44.0814,44.0814,43.9977,44.0562,37546.0
2016-02-05 14:20:00,52.65,52.65,52.57,52.59,33527.0,44.0646,44.0646,43.9977,44.0144,33527.0
2016-02-05 14:30:00,52.59,52.61,52.52,52.53,30654.0,44.0144,44.0311,43.9558,43.9642,30654.0
2016-02-05 14:40:00,52.53,52.53,52.41,52.5,40896.0,43.9642,43.9642,43.8638,43.9391,40896.0
2016-02-05 14:50:00,52.49,52.49,52.38,52.4,48024.0,43.9307,43.9307,43.8386,43.8554,48024.0
2016-02-05 15:00:00,52.4,52.41,52.33,52.37,77013.0,43.8554,43.8638,43.7968,43.8303,77013.0
2016-02-05 15:10:00,52.37,52.51,52.36,52.5,68960.0,43.8303,43.9474,43.8219,43.9391,68960.0
2016-02-05 15:20:00,52.5,52.5,52.4,52.44,50194.0,43.9391,43.9391,43.8554,43.8889,50194.0
2016-02-05 15:30:00,52.44,52.45,52.39,52.4,68255.0,43.8889,43.8972,43.847,43.8554,68255.0
2016-02-05 15:40:00,52.4,52.58,52.37,52.52,105837.0,43.8554,44.006,43.8303,43.9558,105837.0
2016-02-05 15:50:00,52.52,52.57,52.44,52.57,140240.0,43.9558,43.9977,43.8889,43.9977,140240.0
2016-02-08 09:30:00,52.23,52.39,52.06,52.28,63107.0,43.7131,43.847,43.5708,43.755,63107.0
2016-02-08 09:40:00,52.29,52.38,52.19,52.27,56089.0,43.7633,43.8386,43.6796,43.7466,56089.0
2016-02-08 09:50:00,52.25,52.25,51.89,51.9,24485.0,43.7298,43.7298,43.4285,43.4369,24485.0
2016-02-08 10:00:00,51.89,52.09,51.83,51.85,35527.0,43.4285,43.5959,43.3783,43.3951,35527.0
2016-02-08 10:10:00,51.85,51.87,51.68,51.79,26671.0,43.3951,43.4118,43.2528,43.3449,26671.0
2016-02-08 10:20:00,51.79,51.94,51.72,51.91,31937.0,43.3449,43.4704,43.2863,43.4453,31937.0
2016-02-08 10:30:00,51.9,52.06,51.87,52.01,31397.0,43.4369,43.5708,43.4118,43.529,31397.0
2016-02-08 10:40:00,51.99,52.06,51.84,52.01,31652.0,43.5122,43.5708,43.3867,43.529,31652.0
2016-02-08 10:50:00,52.02,52.04,51.94,52.0,26836.0,43.5373,43.5541,43.4704,43.5206,26836.0
2016-02-08 11:00:00,52.0,52.07,51.83,51.83,38920.0,43.5206,43.5792,43.3783,43.3783,38920.0
2016-02-08 11:10:00,51.84,51.86,51.73,51.83,27033.0,43.3867,43.4034,43.2946,43.3783,27033.0
2016-02-08 11:20:00,51.83,51.88,51.79,51.88,37937.0,43.3783,43.4202,43.3449,43.4202,37937.0
2016-02-08 11:30:00,51.88,51.88,51.77,51.77,48500.0,43.4202,43.4202,43.3281,43.3281,48500.0
2016-02-08 11:40:00,51.77,51.84,51.75,51.82,79809.0,43.3281,43.3867,43.3114,43.37,79809.0
2016-02-08 11:50:00,51.82,51.96,51.8,51.96,41775.0,43.37,43.4871,43.3532,43.4871,41775.0
2016-02-08 12:00:00,51.97,52.03,51.94,52.01,23523.0,43.4955,43.5457,43.4704,43.529,23523.0
2016-02-08 12:10:00,52.01,52.13,51.98,52.12,40530.0,43.529,43.6294,43.5039,43.621,40530.0
2016-02-08 12:20:00,52.12,52.24,52.09,52.23,24853.0,43.621,43.7215,43.5959,43.7131,24853.0
2016-02-08 12:30:00,52.24,52.24,52.13,52.14,28262.0,43.7215,43.7215,43.6294,43.6378,28262.0
2016-02-08 12:40:00,52.14,52.26,52.14,52.26,34174.0,43.6378,43.7382,43.6378,43.7382,34174.0
2016-02-08 12:50:00,52.26,52.28,52.24,52.28,27013.0,43.7382,43.755,43.7215,43.755,27013.0
2016-02-08 13:00:00,52.27,52.29,52.17,52.24,26197.0,43.7466,43.7633,43.6629,43.7215,26197.0
2016-02-08 13:10:00,52.24,52.27,52.23,52.25,26315.0,43.7215,43.7466,43.7131,43.7298,26315.0
2016-02-08 13:20:00,52.25,52.26,52.12,52.2,27802.0,43.7298,43.7382,43.621,43.688,27802.0
2016-02-08 13:30:00,52.2,52.25,52.09,52.12,22290.0,43.688,43.7298,43.5959,43.621,22290.0
2016-02-08 13:40:00,52.12,52.13,52.04,52.07,22858.0,43.621,43.6294,43.5541,43.5792,22858.0
2016-02-08 13:50:00,52.09,52.12,52.04,52.09,31094.0,43.5959,43.621,43.5541,43.5959,31094.0
2016-02-08 14:00:00,52.1,52.22,52.09,52.2,29416.0,43.6043,43.7047,43.5959,43.688,29416.0
2016-02-08 14:10:00,52.2,52.21,52.09,52.11,24203.0,43.688,43.6964,43.5959,43.6127,24203.0
2016-02-08 14:20:00,52.11,52.24,52.11,52.18,24844.0,43.6127,43.7215,43.6127,43.6713,24844.0
2016-02-08 14:30:00,52.18,52.2,52.08,52.14,26822.0,43.6713,43.688,43.5876,43.6378,26822.0
2016-02-08 14:40:00,52.14,52.3,52.12,52.27,26223.0,43.6378,43.7717,43.621,43.7466,26223.0
2016-02-08 14:50:00,52.26,52.29,52.18,52.21,33408.0,43.7382,43.7633,43.6713,43.6964,33408.0
2016-02-08 15:00:00,52.2,52.32,52.18,52.29,48447.0,43.688,43.7884,43.6713,43.7633,48447.0
2016-02-08 15:10:00,52.29,52.43,52.27,52.41,49375.0,43.7633,43.8805,43.7466,43.8638,49375.0
2016-02-08 15:20:00,52.41,52.46,52.37,52.41,42996.0,43.8638,43.9056,43.8303,43.8638,42996.0
2016-02-08 15:30:00,52.41,52.66,52.41,52.61,84501.0,43.8638,44.073,43.8638,44.0311,84501.0
2016-02-08 15:40:00,52.62,52.88,52.61,52.78,80812.0,44.0395,44.2571,44.0311,44.1734,80812.0
2016-02-08 15:50:00,52.78,52.79,52.6,52.68,167420.0,44.1734,44.1818,44.0228,44.0897,167420.0
2016-02-09 09:30:00,52.23,52.64,52.2,52.6,45295.0,43.7131,44.0562,43.688,44.0228,45295.0
2016-02-09 09:40:00,52.56,52.76,52.49,52.7,35281.0,43.9893,44.1567,43.9307,44.1065,35281.0
2016-02-09 09:50:00,52.73,52.74,52.42,52.45,48591.0,44.1316,44.1399,43.8721,43.8972,48591.0
2016-02-09 10:00:00,52.45,52.75,52.45,52.67,43335.0,43.8972,44.1483,43.8972,44.0814,43335.0
2016-02-09 10:10:00,52.66,52.71,52.52,52.63,35655.0,44.073,44.1148,43.9558,44.0479,35655.0
2016-02-09 10:20:00,52.63,52.67,52.58,52.61,37882.0,44.0479,44.0814,44.006,44.0311,37882.0
2016-02-09 10:30:00,52.6,52.71,52.52,52.68,68959.0,44.0228,44.1148,43.9558,44.0897,68959.0
2016-02-09 10:40:00,52.67,52.88,52.59,52.82,66418.0,44.0814,44.2571,44.0144,44.2069,66418.0
2016-02-09 10:50:00,52.82,52.89,52.65,52.68,41756.0,44.2069,44.2655,44.0646,44.0897,41756.0
2016-02-09 11:00:00,52.67,52.82,52.67,52.77,75193.0,44.0814,44.2069,44.0814,44.165,75193.0
2016-02-09 11:10:00,52.79,52.97,52.79,52.93,38114.0,44.1818,44.3324,44.1818,44.299,38114.0
2016-02-09 11:20:00,52.93,53.19,52.93,53.17,38228.0,44.299,44.5166,44.299,44.4998,38228.0
2016-02-09 11:30:00,53.16,53.18,52.97,53.02,73693.0,44.4915,44.5082,44.3324,44.3743,73693.0
2016-02-09 11:40:00,53.02,53.19,53.0,53.03,27686.0,44.3743,44.5166,44.3575,44.3827,27686.0
2016-02-09 11:50:00,53.01,53.11,52.99,53.02,27403.0,44.3659,44.4496,44.3492,44.3743,27403.0
2016-02-09 12:00:00,53.02,53.12,52.98,53.1,30220.0,44.3743,44.458,44.3408,44.4412,30220.0
2016-02-09 12:10:00,53.1,53.11,52.99,53.0,24262.0,44.4412,44.4496,44.3492,44.3575,24262.0
2016-02-09 12:20:00,53.0,53.08,52.95,53.06,25518.0,44.3575,44.4245,44.3157,44.4078,25518.0
2016-02-09 12:30:00,53.05,53.17,53.03,53.09,28206.0,44.3994,44.4998,44.3827,44.4329,28206.0
2016-02-09 12:40:00,53.1,53.12,52.99,53.09,42376.0,44.4412,44.458,44.3492,44.4329,42376.0
2016-02-09 12:50:00,53.09,53.15,53.07,53.1,25845.0,44.4329,44.4831,44.4161,44.4412,25845.0
2016-02-09 13:00:00,53.09,53.1,52.96,52.98,33749.0,44.4329,44.4412,44.3241,44.3408,33749.0
2016-02-09 13:10:00,52.97,52.99,52.9,52.99,27532.0,44.3324,44.3492,44.2738,44.3492,27532.0
2016-02-09 13:20:00,52.99,53.08,52.98,53.02,24883.0,44.3492,44.4245,44.3408,44.3743,24883.0
2016-02-09 13:30:00,53.02,53.15,52.99,53.0,43070.0,44.3743,44.4831,44.3492,44.3575,43070.0
2016-02-09 13:40:00,53.0,53.13,53.0,53.02,29436.0,44.3575,44.4663,44.3575,44.3743,29436.0
2016-02-09 13:50:00,53.01,53.21,52.98,53.16,28452.0,44.3659,44.5333,44.3408,44.4915,28452.0
2016-02-09 14:00:00,53.17,53.34,53.15,53.34,36622.0,44.4998,44.6421,44.4831,44.6421,36622.0
2016-02-09 14:10:00,53.35,53.37,53.22,53.23,41088.0,44.6505,44.6672,44.5417,44.55,41088.0
2016-02-09 14:20:00,53.23,53.27,53.1,53.17,30924.0,44.55,44.5835,44.4412,44.4998,30924.0
2016-02-09 14:30:00,53.17,53.38,53.17,53.33,29252.0,44.4998,44.6756,44.4998,44.6337,29252.0
2016-02-09 14:40:00,53.32,53.41,53.24,53.25,33640.0,44.6254,44.7007,44.5584,44.5668,33640.0
2016-02-09 14:50:00,53.25,53.33,53.22,53.33,32919.0,44.5668,44.6337,44.5417,44.6337,32919.0
2016-02-09 15:00:00,53.33,53.58,53.33,53.5,64689.0,44.6337,44.843,44.6337,44.776,64689.0
2016-02-09 15:10:00,53.49,53.52,53.39,53.41,56704.0,44.7676,44.7927,44.6839,44.7007,56704.0
2016-02-09 15:20:00,53.41,53.45,53.25,53.33,52828.0,44.7007,44.7342,44.5668,44.6337,52828.0
2016-02-09 15:30:00,53.32,53.4,53.27,53.31,79725.0,44.6254,44.6923,44.5835,44.617,79725.0
2016-02-09 15:40:00,53.31,53.32,53.15,53.27,168758.0,44.617,44.6254,44.4831,44.5835,168758.0
2016-02-09 15:50:00,53.27,53.33,53.25,53.29,261111.0,44.5835,44.6337,44.5668,44.6003,261111.0
2016-02-10 09:30:00,53.49,53.94,53.49,53.9,53885.0,44.7676,45.1443,44.7676,45.1108,53885.0
2016-02-10 09:40:00,53.9,53.98,53.74,53.75,30942.0,45.1108,45.1777,44.9769,44.9852,30942.0
2016-02-10 09:50:00,53.76,53.82,53.72,53.72,29046.0,44.9936,45.0438,44.9601,44.9601,29046.0
2016-02-10 10:00:00,53.73,53.89,53.64,53.89,37132.0,44.9685,45.1024,44.8932,45.1024,37132.0
2016-02-10 10:10:00,53.87,54.2,53.87,54.16,47504.0,45.0857,45.3619,45.0857,45.3284,47504.0
2016-02-10 10:20:00,54.17,54.17,54.04,54.05,25243.0,45.3368,45.3368,45.228,45.2363,25243.0
2016-02-10 10:30:00,54.06,54.18,54.02,54.09,58336.0,45.2447,45.3451,45.2112,45.2698,58336.0
2016-02-10 10:40:00,54.09,54.11,53.9,53.99,44475.0,45.2698,45.2865,45.1108,45.1861,44475.0
2016-02-10 10:50:00,53.99,53.99,53.82,53.83,34282.0,45.1861,45.1861,45.0438,45.0522,34282.0
2016-02-10 11:00:00,53.84,53.87,53.62,53.67,29916.0,45.0606,45.0857,44.8764,44.9183,29916.0
2016-02-10 11:10:00,53.7,53.78,53.65,53.78,20554.0,44.9434,45.0104,44.9016,45.0104,20554.0
2016-02-10 11:20:00,53.77,53.81,53.61,53.63,31630.0,45.002,45.0355,44.8681,44.8848,31630.0
2016-02-10 11:30:00,53.61,53.78,53.61,53.66,24743.0,44.8681,45.0104,44.8681,44.9099,24743.0
2016-02-10 11:40:00,53.64,53.78,53.63,53.74,22636.0,44.8932,45.0104,44.8848,44.9769,22636.0
2016-02-10 11:50:00,53.74,53.79,53.66,53.7,24516.0,44.9769,45.0187,44.9099,44.9434,24516.0
2016-02-10 12:00:00,53.7,53.83,53.67,53.82,21768.0,44.9434,45.0522,44.9183,45.0438,21768.0
2016-02-10 12:10:00,53.83,53.86,53.73,53.75,16748.0,45.0522,45.0773,44.9685,44.9852,16748.0
2016-02-10 12:20:00,53.77,53.88,53.77,53.84,13078.0,45.002,45.094,45.002,45.0606,13078.0
2016-02-10 12:30:00,53.86,53.87,53.74,53.81,15456.0,45.0773,45.0857,44.9769,45.0355,15456.0
2016-02-10 12:40:00,53.81,53.84,53.76,53.84,17272.0,45.0355,45.0606,44.9936,45.0606,17272.0
2016-02-10 12:50:00,53.84,53.91,53.8,53.86,25277.0,45.0606,45.1192,45.0271,45.0773,25277.0
2016-02-10 13:00:00,53.87,53.93,53.79,53.89,32023.0,45.0857,45.1359,45.0187,45.1024,32023.0
2016-02-10 13:10:00,53.89,53.93,53.8,53.88,21301.0,45.1024,45.1359,45.0271,45.094,21301.0
2016-02-10 13:20:00,53.88,53.91,53.68,53.7,28217.0,45.094,45.1192,44.9267,44.9434,28217.0
2016-02-10 13:30:00,53.7,53.71,53.6,53.67,21704.0,44.9434,44.9518,44.8597,44.9183,21704.0
2016-02-10 13:40:00,53.67,53.79,53.66,53.72,12995.0,44.9183,45.0187,44.9099,44.9601,12995.0
2016-02-10 13:50:00,53.74,53.74,53.63,53.64,13853.0,44.9769,44.9769,44.8848,44.8932,13853.0
2016-02-10 14:00:00,53.63,53.74,53.63,53.74,20386.0,44.8848,44.9769,44.8848,44.9769,20386.0
2016-02-10 14:10:00,53.74,53.79,53.72,53.79,24607.0,44.9769,45.0187,44.9601,45.0187,24607.0
2016-02-10 14:20:00,53.79,53.79,53.66,53.78,24768.0,45.0187,45.0187,44.9099,45.0104,24768.0
2016-02-10 14:30:00,53.77,53.85,53.73,53.73,31145.0,45.002,45.0689,44.9685,44.9685,31145.0
2016-02-10 14:40:00,53.71,53.72,53.66,53.69,34101.0,44.9518,44.9601,44.9099,44.935,34101.0
2016-02-10 14:50:00,53.7,53.73,53.66,53.7,25495.0,44.9434,44.9685,44.9099,44.9434,25495.0
2016-02-10 15:00:00,53.7,53.83,53.7,53.72,41022.0,44.9434,45.0522,44.9434,44.9601,41022.0
2016-02-10 15:10:00,53.71,53.75,53.51,53.53,47728.0,44.9518,44.9852,44.7844,44.8011,47728.0
2016-02-10 15:20:00,53.53,53.63,53.51,53.51,39225.0,44.8011,44.8848,44.7844,44.7844,39225.0
2016-02-10 15:30:00,53.52,53.58,53.42,53.44,52606.0,44.7927,44.843,44.7091,44.7258,52606.0
2016-02-10 15:40:00,53.43,53.51,53.37,53.49,76138.0,44.7174,44.7844,44.6672,44.7676,76138.0
2016-02-10 15:50:00,53.49,53.56,53.44,53.52,214732.0,44.7676,44.8262,44.7258,44.7927,214732.0
2016-02-11 09:30:00,52.57,52.81,52.23,52.52,87128.0,43.9977,44.1985,43.7131,43.9558,87128.0
2016-02-11 09:40:00,52.55,52.79,52.47,52.7,44843.0,43.9809,44.1818,43.914,44.1065,44843.0
2016-02-11 09:50:00,52.71,53.15,52.69,53.04,53806.0,44.1148,44.4831,44.0981,44.391,53806.0
2016-02-11 10:00:00,53.02,53.11,52.99,53.07,41736.0,44.3743,44.4496,44.3492,44.4161,41736.0
2016-02-11 10:10:00,53.06,53.09,52.95,53.0,35028.0,44.4078,44.4329,44.3157,44.3575,35028.0
2016-02-11 10:20:00,52.99,53.04,52.84,52.84,37762.0,44.3492,44.391,44.2236,44.2236,37762.0
2016-02-11 10:30:00,52.85,52.91,52.76,52.77,47339.0,44.232,44.2822,44.1567,44.165,47339.0
2016-02-11 10:40:00,52.77,52.77,52.7,52.74,67568.0,44.165,44.165,44.1065,44.1399,67568.0
2016-02-11 10:50:00,52.75,52.75,52.63,52.64,120633.0,44.1483,44.1483,44.0479,44.0562,120633.0
2016-02-11 11:00:00,52.64,52.69,52.56,52.6,129765.0,44.0562,44.0981,43.9893,44.0228,129765.0
2016-02-11 11:10:00,52.61,52.69,52.53,52.56,32899.0,44.0311,44.0981,43.9642,43.9893,32899.0
2016-02-11 11:20:00,52.55,52.57,52.42,52.42,43616.0,43.9809,43.9977,43.8721,43.8721,43616.0
2016-02-11 11:30:00,52.43,52.66,52.39,52.66,137091.0,43.8805,44.073,43.847,44.073,137091.0
2016-02-11 11:40:00,52.65,52.77,52.62,52.71,45144.0,44.0646,44.165,44.0395,44.1148,45144.0
2016-02-11 11:50:00,52.71,52.8,52.7,52.74,34547.0,44.1148,44.1902,44.1065,44.1399,34547.0
2016-02-11 12:00:00,52.73,52.76,52.7,52.7,36581.0,44.1316,44.1567,44.1065,44.1065,36581.0
2016-02-11 12:10:00,52.7,52.8,52.69,52.73,52840.0,44.1065,44.1902,44.0981,44.1316,52840.0
2016-02-11 12:20:00,52.72,52.78,52.69,52.71,32227.0,44.1232,44.1734,44.0981,44.1148,32227.0
2016-02-11 12:30:00,52.71,52.72,52.69,52.7,40636.0,44.1148,44.1232,44.0981,44.1065,40636.0
2016-02-11 12:40:00,52.7,52.74,52.69,52.71,64073.0,44.1065,44.1399,44.0981,44.1148,64073.0
2016-02-11 12:50:00,52.71,52.78,52.68,52.75,37791.0,44.1148,44.1734,44.0897,44.1483,37791.0
2016-02-11 13:00:00,52.75,52.83,52.68,52.75,47529.0,44.1483,44.2153,44.0897,44.1483,47529.0
2016-02-11 13:10:00,52.74,52.78,52.72,52.78,33317.0,44.1399,44.1734,44.1232,44.1734,33317.0
2016-02-11 13:20:00,52.78,52.85,52.74,52.74,25108.0,44.1734,44.232,44.1399,44.1399,25108.0
2016-02-11 13:30:00,52.74,52.82,52.68,52.68,53655.0,44.1399,44.2069,44.0897,44.0897,53655.0
2016-02-11 13:40:00,52.68,52.76,52.67,52.75,43415.0,44.0897,44.1567,44.0814,44.1483,43415.0
2016-02-11 13:50:00,52.74,52.8,52.63,52.68,43702.0,44.1399,44.1902,44.0479,44.0897,43702.0
2016-02-11 14:00:00,52.67,52.69,52.59,52.68,52679.0,44.0814,44.0981,44.0144,44.0897,52679.0
2016-02-11 14:10:00,52.68,52.74,52.65,52.65,57909.0,44.0897,44.1399,44.0646,44.0646,57909.0
2016-02-11 14:20:00,52.64,52.7,52.6,52.63,96276.0,44.0562,44.1065,44.0228,44.0479,96276.0
2016-02-11 14:30:00,52.63,52.82,52.6,52.82,70032.0,44.0479,44.2069,44.0228,44.2069,70032.0
2016-02-11 14:40:00,52.82,52.97,52.73,52.96,102138.0,44.2069,44.3324,44.1316,44.3241,102138.0
2016-02-11 14:50:00,52.96,53.08,52.88,52.94,73155.0,44.3241,44.4245,44.2571,44.3073,73155.0
2016-02-11 15:00:00,52.95,52.97,52.76,52.85,77066.0,44.3157,44.3324,44.1567,44.232,77066.0
2016-02-11 15:10:00,52.86,52.98,52.79,52.8,65093.0,44.2404,44.3408,44.1818,44.1902,65093.0
2016-02-11 15:20:00,52.79,52.92,52.77,52.89,80050.0,44.1818,44.2906,44.165,44.2655,80050.0
2016-02-11 15:30:00,52.88,53.02,52.8,53.0,50049.0,44.2571,44.3743,44.1902,44.3575,50049.0
2016-02-11 15:40:00,53.01,53.05,52.91,52.95,86597.0,44.3659,44.3994,44.2822,44.3157,86597.0
2016-02-11 15:50:00,52.96,53.04,52.92,52.96,404674.0,44.3241,44.391,44.2906,44.3241,404674.0
2016-02-12 09:30:00,53.24,53.46,53.05,53.18,38804.0,44.5584,44.7425,44.3994,44.5082,38804.0
2016-02-12 09:40:00,53.18,53.66,53.14,53.64,79196.0,44.5082,44.9099,44.4747,44.8932,79196.0
2016-02-12 09:50:00,53.65,53.97,53.65,53.97,78185.0,44.9016,45.1694,44.9016,45.1694,78185.0
2016-02-12 10:00:00,53.96,53.96,53.72,53.82,74631.0,45.161,45.161,44.9601,45.0438,74631.0
2016-02-12 10:10:00,53.83,53.96,53.8,53.96,46494.0,45.0522,45.161,45.0271,45.161,46494.0
2016-02-12 10:20:00,53.97,54.23,53.97,54.17,69680.0,45.1694,45.387,45.1694,45.3368,69680.0
2016-02-12 10:30:00,54.17,54.17,54.0,54.09,34951.0,45.3368,45.3368,45.1945,45.2698,34951.0
2016-02-12 10:40:00,54.09,54.2,54.07,54.19,46239.0,45.2698,45.3619,45.2531,45.3535,46239.0
2016-02-12 10:50:00,54.2,54.22,54.06,54.1,45470.0,45.3619,45.3786,45.2447,45.2782,45470.0
2016-02-12 11:00:00,54.1,54.13,53.99,54.0,32589.0,45.2782,45.3033,45.1861,45.1945,32589.0
2016-02-12 11:10:00,54.0,54.15,53.99,54.0,22287.0,45.1945,45.32,45.1861,45.1945,22287.0
2016-02-12 11:20:00,54.0,54.03,53.84,53.84,33661.0,45.1945,45.2196,45.0606,45.0606,33661.0
2016-02-12 11:30:00,53.84,53.95,53.84,53.88,36795.0,45.0606,45.1526,45.0606,45.094,36795.0
2016-02-12 11:40:00,53.89,54.0,53.89,53.96,25967.0,45.1024,45.1945,45.1024,45.161,25967.0
2016-02-12 11:50:00,53.95,53.99,53.89,53.99,29680.0,45.1526,45.1861,45.1024,45.1861,29680.0
2016-02-12 12:00:00,53.98,54.0,53.83,53.85,44719.0,45.1777,45.1945,45.0522,45.0689,44719.0
2016-02-12 12:10:00,53.86,53.96,53.85,53.88,35435.0,45.0773,45.161,45.0689,45.094,35435.0
2016-02-12 12:20:00,53.87,53.91,53.84,53.9,15973.0,45.0857,45.1192,45.0606,45.1108,15973.0
2016-02-12 12:30:00,53.9,53.96,53.84,53.88,16983.0,45.1108,45.161,45.0606,45.094,16983.0
2016-02-12 12:40:00,53.89,53.89,53.84,53.87,22158.0,45.1024,45.1024,45.0606,45.0857,22158.0
2016-02-12 12:50:00,53.87,53.92,53.83,53.84,26689.0,45.0857,45.1275,45.0522,45.0606,26689.0
2016-02-12 13:00:00,53.85,53.9,53.73,53.77,47888.0,45.0689,45.1108,44.9685,45.002,47888.0
2016-02-12 13:10:00,53.76,53.79,53.72,53.75,22091.0,44.9936,45.0187,44.9601,44.9852,22091.0
2016-02-12 13:20:00,53.75,53.86,53.75,53.86,19713.0,44.9852,45.0773,44.9852,45.0773,19713.0
2016-02-12 13:30:00,53.86,53.9,53.76,53.77,41963.0,45.0773,45.1108,44.9936,45.002,41963.0
2016-02-12 13:40:00,53.79,53.83,53.76,53.82,27822.0,45.0187,45.0522,44.9936,45.0438,27822.0
2016-02-12 13:50:00,53.82,53.85,53.78,53.83,27344.0,45.0438,45.0689,45.0104,45.0522,27344.0
2016-02-12 14:00:00,53.83,53.92,53.82,53.91,27793.0,45.0522,45.1275,45.0438,45.1192,27793.0
2016-02-12 14:10:00,53.92,53.98,53.89,53.92,38157.0,45.1275,45.1777,45.1024,45.1275,38157.0
2016-02-12 14:20:00,53.91,53.97,53.89,53.95,29253.0,45.1192,45.1694,45.1024,45.1526,29253.0
2016-02-12 14:30:00,53.94,54.05,53.94,53.98,32415.0,45.1443,45.2363,45.1443,45.1777,32415.0
2016-02-12 14:40:00,53.98,54.09,53.95,54.04,35582.0,45.1777,45.2698,45.1526,45.228,35582.0
2016-02-12 14:50:00,54.06,54.1,54.03,54.04,49064.0,45.2447,45.2782,45.2196,45.228,49064.0
2016-02-12 15:00:00,54.04,54.07,53.96,54.0,37730.0,45.228,45.2531,45.161,45.1945,37730.0
2016-02-12 15:10:00,53.99,54.04,53.97,54.03,35776.0,45.1861,45.228,45.1694,45.2196,35776.0
2016-02-12 15:20:00,54.02,54.07,53.97,54.06,47432.0,45.2112,45.2531,45.1694,45.2447,47432.0
2016-02-12 15:30:00,54.05,54.06,53.95,53.98,45112.0,45.2363,45.2447,45.1526,45.1777,45112.0
2016-02-12 15:40:00,53.98,54.07,53.92,54.03,111359.0,45.1777,45.2531,45.1275,45.2196,111359.0
2016-02-12 15:50:00,54.03,54.08,53.97,54.0,293856.0,45.2196,45.2614,45.1694,45.1945,293856.0
2016-02-16 09:30:00,54.72,54.79,54.38,54.38,88548.0,45.7971,45.8557,45.5125,45.5125,88548.0
2016-02-16 09:40:00,54.38,54.55,54.3,54.36,49167.0,45.5125,45.6548,45.4456,45.4958,49167.0
2016-02-16 09:50:00,54.35,54.35,54.18,54.18,31312.0,45.4874,45.4874,45.3451,45.3451,31312.0
2016-02-16 10:00:00,54.15,54.16,54.03,54.13,89040.0,45.32,45.3284,45.2196,45.3033,89040.0
2016-02-16 10:10:00,54.13,54.27,54.11,54.25,50633.0,45.3033,45.4205,45.2865,45.4037,50633.0
2016-02-16 10:20:00,54.25,54.26,54.12,54.17,42886.0,45.4037,45.4121,45.2949,45.3368,42886.0
2016-02-16 10:30:00,54.18,54.2,54.11,54.11,48561.0,45.3451,45.3619,45.2865,45.2865,48561.0
2016-02-16 10:40:00,54.11,54.31,54.1,54.31,30863.0,45.2865,45.4539,45.2782,45.4539,30863.0
2016-02-16 10:50:00,54.31,54.31,54.21,54.23,70531.0,45.4539,45.4539,45.3702,45.387,70531.0
2016-02-16 11:00:00,54.23,54.29,54.11,54.22,102960.0,45.387,45.4372,45.2865,45.3786,102960.0
2016-02-16 11:10:00,54.23,54.36,54.17,54.36,29224.0,45.387,45.4958,45.3368,45.4958,29224.0
2016-02-16 11:20:00,54.36,54.45,54.31,54.42,52906.0,45.4958,45.5711,45.4539,45.546,52906.0
2016-02-16 11:30:00,54.42,54.52,54.39,54.48,22653.0,45.546,45.6297,45.5209,45.5962,22653.0
2016-02-16 11:40:00,54.48,54.54,54.45,54.53,20438.0,45.5962,45.6464,45.5711,45.6381,20438.0
2016-02-16 11:50:00,54.53,54.53,54.48,54.51,25204.0,45.6381,45.6381,45.5962,45.6213,25204.0
2016-02-16 12:00:00,54.51,54.64,54.48,54.64,27057.0,45.6213,45.7301,45.5962,45.7301,27057.0
2016-02-16 12:10:00,54.65,54.78,54.65,54.72,27097.0,45.7385,45.8473,45.7385,45.7971,27097.0
2016-02-16 12:20:00,54.72,54.82,54.71,54.77,68340.0,45.7971,45.8808,45.7887,45.8389,68340.0
2016-02-16 12:30:00,54.77,54.77,54.53,54.53,30097.0,45.8389,45.8389,45.6381,45.6381,30097.0
2016-02-16 12:40:00,54.54,54.67,54.52,54.64,24337.0,45.6464,45.7552,45.6297,45.7301,24337.0
2016-02-16 12:50:00,54.64,54.69,54.63,54.65,27006.0,45.7301,45.772,45.7217,45.7385,27006.0
2016-02-16 13:00:00,54.64,54.72,54.64,54.72,25427.0,45.7301,45.7971,45.7301,45.7971,25427.0
2016-02-16 13:10:00,54.73,54.8,54.71,54.76,27370.0,45.8054,45.864,45.7887,45.8305,27370.0
2016-02-16 13:20:00,54.77,54.84,54.73,54.81,17745.0,45.8389,45.8975,45.8054,45.8724,17745.0
2016-02-16 13:30:00,54.81,54.81,54.66,54.68,33516.0,45.8724,45.8724,45.7469,45.7636,33516.0
2016-02-16 13:40:00,54.68,54.8,54.67,54.78,29665.0,45.7636,45.864,45.7552,45.8473,29665.0
2016-02-16 13:50:00,54.78,54.78,54.7,54.71,29858.0,45.8473,45.8473,45.7803,45.7887,29858.0
2016-02-16 14:00:00,54.72,54.75,54.68,54.69,32369.0,45.7971,45.8222,45.7636,45.772,32369.0
2016-02-16 14:10:00,54.69,54.82,54.69,54.81,41956.0,45.772,45.8808,45.772,45.8724,41956.0
2016-02-16 14:20:00,54.81,54.87,54.75,54.8,51592.0,45.8724,45.9226,45.8222,45.864,51592.0
2016-02-16 14:30:00,54.8,54.81,54.68,54.72,36033.0,45.864,45.8724,45.7636,45.7971,36033.0
2016-02-16 14:40:00,54.72,54.74,54.69,54.7,36303.0,45.7971,45.8138,45.772,45.7803,36303.0
2016-02-16 14:50:00,54.71,54.73,54.67,54.69,49764.0,45.7887,45.8054,45.7552,45.772,49764.0
2016-02-16 15:00:00,54.68,54.73,54.6,54.61,47624.0,45.7636,45.8054,45.6966,45.705,47624.0
2016-02-16 15:10:00,54.61,54.73,54.61,54.72,30336.0,45.705,45.8054,45.705,45.7971,30336.0
2016-02-16 15:20:00,54.73,54.78,54.7,54.78,37897.0,45.8054,45.8473,45.7803,45.8473,37897.0
2016-02-16 15:30:00,54.77,54.78,54.63,54.65,89542.0,45.8389,45.8473,45.7217,45.7385,89542.0
2016-02-16 15:40:00,54.65,54.75,54.61,54.63,128057.0,45.7385,45.8222,45.705,45.7217,128057.0
2016-02-16 15:50:00,54.64,54.81,54.6,54.79,211107.0,45.7301,45.8724,45.6966,45.8557,211107.0
2016-02-17 09:30:00,54.87,54.95,54.69,54.8,61095.0,45.9226,45.9896,45.772,45.864,61095.0
2016-02-17 09:40:00,54.84,54.85,54.64,54.65,23981.0,45.8975,45.9059,45.7301,45.7385,23981.0
2016-02-17 09:50:00,54.67,54.93,54.65,54.89,30441.0,45.7552,45.9728,45.7385,45.9393,30441.0
2016-02-17 10:00:00,54.89,55.16,54.87,55.1,81562.0,45.9393,46.1653,45.9226,46.1151,81562.0
2016-02-17 10:10:00,55.12,55.13,55.0,55.12,44733.0,46.1318,46.1402,46.0314,46.1318,44733.0
2016-02-17 10:20:00,55.12,55.23,55.1,55.19,53336.0,46.1318,46.2239,46.1151,46.1904,53336.0
2016-02-17 10:30:00,55.18,55.18,55.02,55.05,61887.0,46.1821,46.1821,46.0482,46.0733,61887.0
2016-02-17 10:40:00,55.04,55.22,55.02,55.19,30815.0,46.0649,46.2155,46.0482,46.1904,30815.0
2016-02-17 10:50:00,55.21,55.25,55.09,55.09,53308.0,46.2072,46.2406,46.1067,46.1067,53308.0
2016-02-17 11:00:00,55.1,55.15,55.06,55.09,63936.0,46.1151,46.157,46.0816,46.1067,63936.0
2016-02-17 11:10:00,55.09,55.13,54.93,54.94,171425.0,46.1067,46.1402,45.9728,45.9812,171425.0
2016-02-17 11:20:00,54.93,54.98,54.86,54.9,44693.0,45.9728,46.0147,45.9142,45.9477,44693.0
2016-02-17 11:30:00,54.9,54.93,54.82,54.85,37315.0,45.9477,45.9728,45.8808,45.9059,37315.0
2016-02-17 11:40:00,54.85,54.89,54.77,54.83,46073.0,45.9059,45.9393,45.8389,45.8891,46073.0
2016-02-17 11:50:00,54.83,54.87,54.76,54.85,44750.0,45.8891,45.9226,45.8305,45.9059,44750.0
2016-02-17 12:00:00,54.85,54.85,54.75,54.79,38197.0,45.9059,45.9059,45.8222,45.8557,38197.0
2016-02-17 12:10:00,54.8,54.83,54.73,54.79,18600.0,45.864,45.8891,45.8054,45.8557,18600.0
2016-02-17 12:20:00,54.8,54.84,54.77,54.78,23256.0,45.864,45.8975,45.8389,45.8473,23256.0
2016-02-17 12:30:00,54.79,54.86,54.78,54.84,22869.0,45.8557,45.9142,45.8473,45.8975,22869.0
2016-02-17 12:40:00,54.83,54.84,54.76,54.77,61892.0,45.8891,45.8975,45.8305,45.8389,61892.0
2016-02-17 12:50:00,54.77,54.78,54.69,54.73,35369.0,45.8389,45.8473,45.772,45.8054,35369.0
2016-02-17 13:00:00,54.74,54.86,54.72,54.82,44163.0,45.8138,45.9142,45.7971,45.8808,44163.0
2016-02-17 13:10:00,54.82,54.82,54.75,54.78,23967.0,45.8808,45.8808,45.8222,45.8473,23967.0
2016-02-17 13:20:00,54.77,54.8,54.72,54.72,45124.0,45.8389,45.864,45.7971,45.7971,45124.0
2016-02-17 13:30:00,54.73,54.74,54.68,54.73,39095.0,45.8054,45.8138,45.7636,45.8054,39095.0
2016-02-17 13:40:00,54.74,54.78,54.71,54.72,35781.0,45.8138,45.8473,45.7887,45.7971,35781.0
2016-02-17 13:50:00,54.71,54.72,54.61,54.61,41627.0,45.7887,45.7971,45.705,45.705,41627.0
2016-02-17 14:00:00,54.61,54.7,54.58,54.67,45094.0,45.705,45.7803,45.6799,45.7552,45094.0
2016-02-17 14:10:00,54.68,54.73,54.67,54.72,75524.0,45.7636,45.8054,45.7552,45.7971,75524.0
2016-02-17 14:20:00,54.72,54.82,54.71,54.76,42945.0,45.7971,45.8808,45.7887,45.8305,42945.0
2016-02-17 14:30:00,54.75,54.81,54.69,54.7,44977.0,45.8222,45.8724,45.772,45.7803,44977.0
2016-02-17 14:40:00,54.7,54.78,54.68,54.77,49447.0,45.7803,45.8473,45.7636,45.8389,49447.0
2016-02-17 14:50:00,54.76,54.82,54.74,54.81,50020.0,45.8305,45.8808,45.8138,45.8724,50020.0
2016-02-17 15:00:00,54.81,54.86,54.79,54.8,45125.0,45.8724,45.9142,45.8557,45.864,45125.0
2016-02-17 15:10:00,54.8,54.89,54.8,54.86,59258.0,45.864,45.9393,45.864,45.9142,59258.0
2016-02-17 15:20:00,54.85,54.88,54.81,54.82,77371.0,45.9059,45.931,45.8724,45.8808,77371.0
2016-02-17 15:30:00,54.82,54.85,54.78,54.84,151713.0,45.8808,45.9059,45.8473,45.8975,151713.0
2016-02-17 15:40:00,54.84,54.87,54.81,54.82,139448.0,45.8975,45.9226,45.8724,45.8808,139448.0
2016-02-17 15:50:00,54.82,54.91,54.81,54.88,270827.0,45.8808,45.9561,45.8724,45.931,270827.0
2016-02-18 09:30:00,54.8,55.24,54.34,54.94,87476.0,45.864,46.2323,45.479,45.9812,87476.0
2016-02-18 09:40:00,54.92,55.07,54.76,54.99,96331.0,45.9645,46.09,45.8305,46.023,96331.0
2016-02-18 09:50:00,55.01,55.26,54.86,54.92,144550.0,46.0398,46.249,45.9142,45.9645,144550.0
2016-02-18 10:00:00,54.94,55.18,54.86,55.0,133833.0,45.9812,46.1821,45.9142,46.0314,133833.0
2016-02-18 10:10:00,55.02,55.14,54.98,55.07,121452.0,46.0482,46.1486,46.0147,46.09,121452.0
2016-02-18 10:20:00,55.06,55.06,54.78,54.87,97734.0,46.0816,46.0816,45.8473,45.9226,97734.0
2016-02-18 10:30:00,54.87,55.07,54.86,55.03,112511.0,45.9226,46.09,45.9142,46.0565,112511.0
2016-02-18 10:40:00,55.04,55.07,54.92,55.0,137834.0,46.0649,46.09,45.9645,46.0314,137834.0
2016-02-18 10:50:00,54.99,55.38,54.98,55.32,157128.0,46.023,46.3494,46.0147,46.2992,157128.0
2016-02-18 11:00:00,55.29,55.37,55.2,55.3,76043.0,46.2741,46.3411,46.1988,46.2825,76043.0
2016-02-18 11:10:00,55.31,55.58,55.3,55.55,51825.0,46.2909,46.5168,46.2825,46.4917,51825.0
2016-02-18 11:20:00,55.55,55.56,55.29,55.46,38227.0,46.4917,46.5001,46.2741,46.4164,38227.0
2016-02-18 11:30:00,55.45,55.47,55.05,55.12,37256.0,46.408,46.4248,46.0733,46.1318,37256.0
2016-02-18 11:40:00,55.1,55.25,55.09,55.23,34740.0,46.1151,46.2406,46.1067,46.2239,34740.0
2016-02-18 11:50:00,55.22,55.42,55.16,55.4,58714.0,46.2155,46.3829,46.1653,46.3662,58714.0
2016-02-18 12:00:00,55.4,55.4,55.28,55.31,46357.0,46.3662,46.3662,46.2658,46.2909,46357.0
2016-02-18 12:10:00,55.29,55.37,55.29,55.33,37303.0,46.2741,46.3411,46.2741,46.3076,37303.0
2016-02-18 12:20:00,55.32,55.34,55.21,55.22,31090.0,46.2992,46.316,46.2072,46.2155,31090.0
2016-02-18 12:30:00,55.21,55.24,55.11,55.12,33069.0,46.2072,46.2323,46.1235,46.1318,33069.0
2016-02-18 12:40:00,55.12,55.31,55.11,55.26,28634.0,46.1318,46.2909,46.1235,46.249,28634.0
2016-02-18 12:50:00,55.25,55.28,55.16,55.19,31498.0,46.2406,46.2658,46.1653,46.1904,31498.0
2016-02-18 13:00:00,55.18,55.23,55.16,55.19,37240.0,46.1821,46.2239,46.1653,46.1904,37240.0
2016-02-18 13:10:00,55.18,55.18,55.07,55.09,27033.0,46.1821,46.1821,46.09,46.1067,27033.0
2016-02-18 13:20:00,55.09,55.22,55.04,55.19,20480.0,46.1067,46.2155,46.0649,46.1904,20480.0
2016-02-18 13:30:00,55.19,55.23,55.11,55.18,37886.0,46.1904,46.2239,46.1235,46.1821,37886.0
2016-02-18 13:40:00,55.17,55.21,55.1,55.19,36801.0,46.1737,46.2072,46.1151,46.1904,36801.0
2016-02-18 13:50:00,55.18,55.25,55.15,55.18,51496.0,46.1821,46.2406,46.157,46.1821,51496.0
2016-02-18 14:00:00,55.18,55.2,55.04,55.11,57801.0,46.1821,46.1988,46.0649,46.1235,57801.0
2016-02-18 14:10:00,55.12,55.21,55.12,55.2,31406.0,46.1318,46.2072,46.1318,46.1988,31406.0
2016-02-18 14:20:00,55.2,55.26,55.2,55.2,40665.0,46.1988,46.249,46.1988,46.1988,40665.0
2016-02-18 14:30:00,55.21,55.28,55.15,55.24,49566.0,46.2072,46.2658,46.157,46.2323,49566.0
2016-02-18 14:40:00,55.25,55.38,55.24,55.36,34136.0,46.2406,46.3494,46.2323,46.3327,34136.0
2016-02-18 14:50:00,55.36,55.42,55.32,55.34,46593.0,46.3327,46.3829,46.2992,46.316,46593.0
2016-02-18 15:00:00,55.34,55.35,55.16,55.19,56333.0,46.316,46.3243,46.1653,46.1904,56333.0
2016-02-18 15:10:00,55.18,55.2,55.08,55.18,51714.0,46.1821,46.1988,46.0984,46.1821,51714.0
2016-02-18 15:20:00,55.17,55.38,55.13,55.36,83942.0,46.1737,46.3494,46.1402,46.3327,83942.0
2016-02-18 15:30:00,55.36,55.37,55.3,55.37,94896.0,46.3327,46.3411,46.2825,46.3411,94896.0
2016-02-18 15:40:00,55.36,55.37,55.28,55.28,140165.0,46.3327,46.3411,46.2658,46.2658,140165.0
2016-02-18 15:50:00,55.29,55.32,55.22,55.3,208575.0,46.2741,46.2992,46.2155,46.2825,208575.0
2016-02-19 09:30:00,55.25,55.49,54.88,54.88,155449.0,46.2406,46.4415,45.931,45.931,155449.0
2016-02-19 09:40:00,54.9,55.15,54.86,55.14,57064.0,45.9477,46.157,45.9142,46.1486,57064.0
2016-02-19 09:50:00,55.12,55.28,55.12,55.21,56456.0,46.1318,46.2658,46.1318,46.2072,56456.0
2016-02-19 10:00:00,55.21,55.25,55.17,55.25,60568.0,46.2072,46.2406,46.1737,46.2406,60568.0
2016-02-19 10:10:00,55.25,55.31,55.22,55.3,68501.0,46.2406,46.2909,46.2155,46.2825,68501.0
2016-02-19 10:20:00,55.31,55.39,55.3,55.32,47584.0,46.2909,46.3578,46.2825,46.2992,47584.0
2016-02-19 10:30:00,55.31,55.45,55.28,55.37,39319.0,46.2909,46.408,46.2658,46.3411,39319.0
2016-02-19 10:40:00,55.36,55.36,55.3,55.32,67105.0,46.3327,46.3327,46.2825,46.2992,67105.0
2016-02-19 10:50:00,55.32,55.42,55.29,55.42,68510.0,46.2992,46.3829,46.2741,46.3829,68510.0
2016-02-19 11:00:00,55.41,55.48,55.36,55.46,60363.0,46.3746,46.4331,46.3327,46.4164,60363.0
2016-02-19 11:10:00,55.46,55.5,55.36,55.37,115210.0,46.4164,46.4499,46.3327,46.3411,115210.0
2016-02-19 11:20:00,55.36,55.39,55.3,55.35,39764.0,46.3327,46.3578,46.2825,46.3243,39764.0
2016-02-19 11:30:00,55.36,55.4,55.34,55.4,75168.0,46.3327,46.3662,46.316,46.3662,75168.0
2016-02-19 11:40:00,55.4,55.44,55.29,55.3,54388.0,46.3662,46.3997,46.2741,46.2825,54388.0
2016-02-19 11:50:00,55.3,55.31,55.22,55.24,37035.0,46.2825,46.2909,46.2155,46.2323,37035.0
2016-02-19 12:00:00,55.24,55.41,55.23,55.4,30532.0,46.2323,46.3746,46.2239,46.3662,30532.0
2016-02-19 12:10:00,55.4,55.42,55.3,55.32,35172.0,46.3662,46.3829,46.2825,46.2992,35172.0
2016-02-19 12:20:00,55.31,55.44,55.28,55.44,68719.0,46.2909,46.3997,46.2658,46.3997,68719.0
2016-02-19 12:30:00,55.43,55.59,55.43,55.59,34289.0,46.3913,46.5252,46.3913,46.5252,34289.0
2016-02-19 12:40:00,55.6,55.66,55.58,55.65,38494.0,46.5336,46.5838,46.5168,46.5754,38494.0
2016-02-19 12:50:00,55.66,55.68,55.6,55.62,40539.0,46.5838,46.6005,46.5336,46.5503,40539.0
2016-02-19 13:00:00,55.61,55.69,55.6,55.65,32318.0,46.5419,46.6089,46.5336,46.5754,32318.0
2016-02-19 13:10:00,55.66,55.67,55.61,55.62,19041.0,46.5838,46.5922,46.5419,46.5503,19041.0
2016-02-19 13:20:00,55.62,55.67,55.61,55.63,38318.0,46.5503,46.5922,46.5419,46.5587,38318.0
2016-02-19 13:30:00,55.62,55.72,55.62,55.68,38122.0,46.5503,46.634,46.5503,46.6005,38122.0
2016-02-19 13:40:00,55.68,55.69,55.59,55.61,20727.0,46.6005,46.6089,46.5252,46.5419,20727.0
2016-02-19 13:50:00,55.61,55.63,55.54,55.62,32524.0,46.5419,46.5587,46.4834,46.5503,32524.0
2016-02-19 14:00:00,55.63,55.71,55.61,55.69,32248.0,46.5587,46.6256,46.5419,46.6089,32248.0
2016-02-19 14:10:00,55.69,55.69,55.6,55.63,38872.0,46.6089,46.6089,46.5336,46.5587,38872.0
2016-02-19 14:20:00,55.64,55.64,55.58,55.59,59420.0,46.5671,46.5671,46.5168,46.5252,59420.0
2016-02-19 14:30:00,55.59,55.62,55.55,55.62,37360.0,46.5252,46.5503,46.4917,46.5503,37360.0
2016-02-19 14:40:00,55.62,55.64,55.51,55.54,40947.0,46.5503,46.5671,46.4582,46.4834,40947.0
2016-02-19 14:50:00,55.54,55.55,55.41,55.42,37262.0,46.4834,46.4917,46.3746,46.3829,37262.0
2016-02-19 15:00:00,55.42,55.53,55.42,55.52,45343.0,46.3829,46.475,46.3829,46.4666,45343.0
2016-02-19 15:10:00,55.52,55.55,55.49,55.51,39296.0,46.4666,46.4917,46.4415,46.4582,39296.0
2016-02-19 15:20:00,55.52,55.59,55.5,55.57,46414.0,46.4666,46.5252,46.4499,46.5085,46414.0
2016-02-19 15:30:00,55.56,55.57,55.5,55.54,58275.0,46.5001,46.5085,46.4499,46.4834,58275.0
2016-02-19 15:40:00,55.54,55.54,55.42,55.43,87504.0,46.4834,46.4834,46.3829,46.3913,87504.0
2016-02-19 15:50:00,55.43,55.54,55.35,55.49,291271.0,46.3913,46.4834,46.3243,46.4415,291271.0
2016-02-22 09:30:00,55.76,56.0,55.64,55.96,44370.0,46.6675,46.8683,46.5671,46.8349,44370.0
2016-02-22 09:40:00,55.96,55.96,55.85,55.88,27588.0,46.8349,46.8349,46.7428,46.7679,27588.0
2016-02-22 09:50:00,55.89,55.95,55.85,55.95,25836.0,46.7763,46.8265,46.7428,46.8265,25836.0
2016-02-22 10:00:00,55.95,56.11,55.9,55.98,121018.0,46.8265,46.9604,46.7847,46.8516,121018.0
2016-02-22 10:10:00,55.99,56.01,55.8,55.8,48305.0,46.86,46.8767,46.701,46.701,48305.0
2016-02-22 10:20:00,55.81,55.84,55.69,55.75,58924.0,46.7093,46.7344,46.6089,46.6591,58924.0
2016-02-22 10:30:00,55.75,55.81,55.75,55.79,38224.0,46.6591,46.7093,46.6591,46.6926,38224.0
2016-02-22 10:40:00,55.79,56.0,55.75,55.98,37390.0,46.6926,46.8683,46.6591,46.8516,37390.0
2016-02-22 10:50:00,55.99,56.01,55.87,55.88,44480.0,46.86,46.8767,46.7595,46.7679,44480.0
2016-02-22 11:00:00,55.89,55.89,55.75,55.76,36791.0,46.7763,46.7763,46.6591,46.6675,36791.0
2016-02-22 11:10:00,55.77,55.85,55.77,55.84,61402.0,46.6759,46.7428,46.6759,46.7344,61402.0
2016-02-22 11:20:00,55.83,55.97,55.83,55.93,39316.0,46.7261,46.8432,46.7261,46.8098,39316.0
2016-02-22 11:30:00,55.93,55.99,55.9,55.98,94862.0,46.8098,46.86,46.7847,46.8516,94862.0
2016-02-22 11:40:00,55.98,56.0,55.95,55.98,77354.0,46.8516,46.8683,46.8265,46.8516,77354.0
2016-02-22 11:50:00,55.98,55.98,55.83,55.85,21919.0,46.8516,46.8516,46.7261,46.7428,21919.0
2016-02-22 12:00:00,55.84,55.97,55.83,55.97,28726.0,46.7344,46.8432,46.7261,46.8432,28726.0
2016-02-22 12:10:00,55.97,55.97,55.91,55.95,31506.0,46.8432,46.8432,46.793,46.8265,31506.0
2016-02-22 12:20:00,55.96,55.96,55.91,55.96,28942.0,46.8349,46.8349,46.793,46.8349,28942.0
2016-02-22 12:30:00,55.96,56.02,55.96,56.01,39187.0,46.8349,46.8851,46.8349,46.8767,39187.0
2016-02-22 12:40:00,56.01,56.09,55.99,56.08,51267.0,46.8767,46.9437,46.86,46.9353,51267.0
2016-02-22 12:50:00,56.07,56.12,56.0,56.01,138455.0,46.9269,46.9688,46.8683,46.8767,138455.0
2016-02-22 13:00:00,56.01,56.01,55.91,55.94,82485.0,46.8767,46.8767,46.793,46.8181,82485.0
2016-02-22 13:10:00,55.95,55.99,55.93,55.95,43678.0,46.8265,46.86,46.8098,46.8265,43678.0
2016-02-22 13:20:00,55.96,56.0,55.93,55.97,44226.0,46.8349,46.8683,46.8098,46.8432,44226.0
2016-02-22 13:30:00,55.97,56.21,55.97,56.2,124822.0,46.8432,47.0441,46.8432,47.0357,124822.0
2016-02-22 13:40:00,56.2,56.25,56.15,56.15,44295.0,47.0357,47.0776,46.9939,46.9939,44295.0
2016-02-22 13:50:00,56.15,56.2,56.11,56.11,29948.0,46.9939,47.0357,46.9604,46.9604,29948.0
2016-02-22 14:00:00,56.11,56.15,56.04,56.05,22201.0,46.9604,46.9939,46.9018,46.9102,22201.0
2016-02-22 14:10:00,56.05,56.08,56.03,56.04,25006.0,46.9102,46.9353,46.8935,46.9018,25006.0
2016-02-22 14:20:00,56.04,56.12,56.03,56.08,29035.0,46.9018,46.9688,46.8935,46.9353,29035.0
2016-02-22 14:30:00,56.07,56.11,56.05,56.08,36467.0,46.9269,46.9604,46.9102,46.9353,36467.0
2016-02-22 14:40:00,56.07,56.09,56.03,56.09,25822.0,46.9269,46.9437,46.8935,46.9437,25822.0
2016-02-22 14:50:00,56.09,56.09,55.98,56.03,54508.0,46.9437,46.9437,46.8516,46.8935,54508.0
2016-02-22 15:00:00,56.04,56.09,55.98,56.09,48585.0,46.9018,46.9437,46.8516,46.9437,48585.0
2016-02-22 15:10:00,56.09,56.1,56.0,56.02,67961.0,46.9437,46.952,46.8683,46.8851,67961.0
2016-02-22 15:20:00,56.03,56.08,56.01,56.01,43455.0,46.8935,46.9353,46.8767,46.8767,43455.0
2016-02-22 15:30:00,56.01,56.1,56.0,56.08,55490.0,46.8767,46.952,46.8683,46.9353,55490.0
2016-02-22 15:40:00,56.08,56.17,56.07,56.1,94499.0,46.9353,47.0106,46.9269,46.952,94499.0
2016-02-22 15:50:00,56.11,56.18,56.08,56.17,167052.0,46.9604,47.019,46.9353,47.0106,167052.0
2016-02-23 09:30:00,56.18,56.49,56.14,56.35,80227.0,47.019,47.2784,46.9855,47.1613,80227.0
2016-02-23 09:40:00,56.35,56.45,56.33,56.37,47127.0,47.1613,47.245,47.1445,47.178,47127.0
2016-02-23 09:50:00,56.37,56.39,56.26,56.38,34938.0,47.178,47.1948,47.086,47.1864,34938.0
2016-02-23 10:00:00,56.4,56.47,56.35,56.45,46505.0,47.2031,47.2617,47.1613,47.245,46505.0
2016-02-23 10:10:00,56.45,56.57,56.4,56.56,58838.0,47.245,47.3454,47.2031,47.337,58838.0
2016-02-23 10:20:00,56.56,56.74,56.5,56.7,35161.0,47.337,47.4877,47.2868,47.4542,35161.0
2016-02-23 10:30:00,56.7,56.8,56.62,56.77,61320.0,47.4542,47.5379,47.3872,47.5128,61320.0
2016-02-23 10:40:00,56.76,56.77,56.64,56.68,34635.0,47.5044,47.5128,47.404,47.4375,34635.0
2016-02-23 10:50:00,56.67,56.77,56.62,56.66,44638.0,47.4291,47.5128,47.3872,47.4207,44638.0
2016-02-23 11:00:00,56.66,56.66,56.51,56.54,40802.0,47.4207,47.4207,47.2952,47.3203,40802.0
2016-02-23 11:10:00,56.55,56.67,56.54,56.62,57408.0,47.3287,47.4291,47.3203,47.3872,57408.0
2016-02-23 11:20:00,56.62,56.7,56.61,56.69,26671.0,47.3872,47.4542,47.3789,47.4458,26671.0
2016-02-23 11:30:00,56.7,56.8,56.63,56.74,61851.0,47.4542,47.5379,47.3956,47.4877,61851.0
2016-02-23 11:40:00,56.75,56.8,56.69,56.71,33209.0,47.496,47.5379,47.4458,47.4626,33209.0
2016-02-23 11:50:00,56.71,56.72,56.6,56.6,24097.0,47.4626,47.4709,47.3705,47.3705,24097.0
2016-02-23 12:00:00,56.62,56.65,56.55,56.55,19261.0,47.3872,47.4124,47.3287,47.3287,19261.0
2016-02-23 12:10:00,56.56,56.6,56.53,56.53,22256.0,47.337,47.3705,47.3119,47.3119,22256.0
2016-02-23 12:20:00,56.52,56.6,56.51,56.56,34975.0,47.3036,47.3705,47.2952,47.337,34975.0
2016-02-23 12:30:00,56.56,56.58,56.54,56.57,12772.0,47.337,47.3538,47.3203,47.3454,12772.0
2016-02-23 12:40:00,56.57,56.58,56.53,56.57,21149.0,47.3454,47.3538,47.3119,47.3454,21149.0
2016-02-23 12:50:00,56.56,56.57,56.51,56.57,17343.0,47.337,47.3454,47.2952,47.3454,17343.0
2016-02-23 13:00:00,56.57,56.58,56.53,56.57,22126.0,47.3454,47.3538,47.3119,47.3454,22126.0
2016-02-23 13:10:00,56.57,56.59,56.51,56.52,40352.0,47.3454,47.3621,47.2952,47.3036,40352.0
2016-02-23 13:20:00,56.53,56.57,56.51,56.52,32020.0,47.3119,47.3454,47.2952,47.3036,32020.0
2016-02-23 13:30:00,56.52,56.55,56.41,56.41,48046.0,47.3036,47.3287,47.2115,47.2115,48046.0
2016-02-23 13:40:00,56.42,56.42,56.3,56.31,41050.0,47.2199,47.2199,47.1194,47.1278,41050.0
2016-02-23 13:50:00,56.32,56.32,56.26,56.29,22624.0,47.1362,47.1362,47.086,47.1111,22624.0
2016-02-23 14:00:00,56.29,56.32,56.27,56.28,22126.0,47.1111,47.1362,47.0943,47.1027,22126.0
2016-02-23 14:10:00,56.29,56.35,56.25,56.34,23709.0,47.1111,47.1613,47.0776,47.1529,23709.0
2016-02-23 14:20:00,56.34,56.36,56.28,56.29,23172.0,47.1529,47.1696,47.1027,47.1111,23172.0
2016-02-23 14:30:00,56.29,56.35,56.25,56.31,22878.0,47.1111,47.1613,47.0776,47.1278,22878.0
2016-02-23 14:40:00,56.3,56.31,56.28,56.29,27763.0,47.1194,47.1278,47.1027,47.1111,27763.0
2016-02-23 14:50:00,56.29,56.32,56.26,56.31,22610.0,47.1111,47.1362,47.086,47.1278,22610.0
2016-02-23 15:00:00,56.31,56.33,56.23,56.25,32465.0,47.1278,47.1445,47.0608,47.0776,32465.0
2016-02-23 15:10:00,56.24,56.28,56.16,56.28,43776.0,47.0692,47.1027,47.0023,47.1027,43776.0
2016-02-23 15:20:00,56.28,56.32,56.25,56.27,32976.0,47.1027,47.1362,47.0776,47.0943,32976.0
2016-02-23 15:30:00,56.27,56.41,56.27,56.41,41835.0,47.0943,47.2115,47.0943,47.2115,41835.0
2016-02-23 15:40:00,56.41,56.45,56.32,56.39,67782.0,47.2115,47.245,47.1362,47.1948,67782.0
2016-02-23 15:50:00,56.4,56.4,56.28,56.3,108244.0,47.2031,47.2031,47.1027,47.1194,108244.0
2016-02-24 09:30:00,56.04,56.26,55.69,55.88,66553.0,46.9018,47.086,46.6089,46.7679,66553.0
2016-02-24 09:40:00,55.89,55.92,55.5,55.61,59149.0,46.7763,46.8014,46.4499,46.5419,59149.0
2016-02-24 09:50:00,55.6,55.64,55.49,55.51,50159.0,46.5336,46.5671,46.4415,46.4582,50159.0
2016-02-24 10:00:00,55.53,55.57,55.44,55.45,47657.0,46.475,46.5085,46.3997,46.408,47657.0
2016-02-24 10:10:00,55.44,55.54,55.42,55.49,32873.0,46.3997,46.4834,46.3829,46.4415,32873.0
2016-02-24 10:20:00,55.48,55.5,55.34,55.42,37165.0,46.4331,46.4499,46.316,46.3829,37165.0
2016-02-24 10:30:00,55.43,55.57,55.39,55.54,48952.0,46.3913,46.5085,46.3578,46.4834,48952.0
2016-02-24 10:40:00,55.53,55.59,55.39,55.39,30428.0,46.475,46.5252,46.3578,46.3578,30428.0
2016-02-24 10:50:00,55.4,55.42,55.27,55.28,36708.0,46.3662,46.3829,46.2574,46.2658,36708.0
2016-02-24 11:00:00,55.3,55.33,55.15,55.19,55706.0,46.2825,46.3076,46.157,46.1904,55706.0
2016-02-24 11:10:00,55.2,55.31,55.11,55.12,52978.0,46.1988,46.2909,46.1235,46.1318,52978.0
2016-02-24 11:20:00,55.12,55.19,55.11,55.12,54028.0,46.1318,46.1904,46.1235,46.1318,54028.0
2016-02-24 11:30:00,55.12,55.25,55.11,55.18,59582.0,46.1318,46.2406,46.1235,46.1821,59582.0
2016-02-24 11:40:00,55.17,55.26,55.12,55.25,42725.0,46.1737,46.249,46.1318,46.2406,42725.0
2016-02-24 11:50:00,55.25,55.33,55.2,55.32,50594.0,46.2406,46.3076,46.1988,46.2992,50594.0
2016-02-24 12:00:00,55.33,55.43,55.33,55.35,50001.0,46.3076,46.3913,46.3076,46.3243,50001.0
2016-02-24 12:10:00,55.35,55.4,55.3,55.3,41432.0,46.3243,46.3662,46.2825,46.2825,41432.0
2016-02-24 12:20:00,55.31,55.32,55.22,55.3,47494.0,46.2909,46.2992,46.2155,46.2825,47494.0
2016-02-24 12:30:00,55.3,55.31,55.21,55.25,33232.0,46.2825,46.2909,46.2072,46.2406,33232.0
2016-02-24 12:40:00,55.26,55.38,55.21,55.37,26885.0,46.249,46.3494,46.2072,46.3411,26885.0
2016-02-24 12:50:00,55.38,55.41,55.33,55.4,35939.0,46.3494,46.3746,46.3076,46.3662,35939.0
2016-02-24 13:00:00,55.4,55.44,55.37,55.39,41829.0,46.3662,46.3997,46.3411,46.3578,41829.0
2016-02-24 13:10:00,55.39,55.46,55.24,55.25,67848.0,46.3578,46.4164,46.2323,46.2406,67848.0
2016-02-24 13:20:00,55.25,55.32,55.24,55.27,41142.0,46.2406,46.2992,46.2323,46.2574,41142.0
2016-02-24 13:30:00,55.26,55.29,55.22,55.23,37813.0,46.249,46.2741,46.2155,46.2239,37813.0
2016-02-24 13:40:00,55.23,55.26,55.21,55.22,56606.0,46.2239,46.249,46.2072,46.2155,56606.0
2016-02-24 13:50:00,55.22,55.28,55.22,55.27,32701.0,46.2155,46.2658,46.2155,46.2574,32701.0
2016-02-24 14:00:00,55.27,55.51,55.27,55.51,29854.0,46.2574,46.4582,46.2574,46.4582,29854.0
2016-02-24 14:10:00,55.52,55.57,55.48,55.54,27809.0,46.4666,46.5085,46.4331,46.4834,27809.0
2016-02-24 14:20:00,55.54,55.66,55.54,55.65,30967.0,46.4834,46.5838,46.4834,46.5754,30967.0
2016-02-24 14:30:00,55.64,55.74,55.63,55.72,36483.0,46.5671,46.6507,46.5587,46.634,36483.0
2016-02-24 14:40:00,55.72,55.79,55.66,55.66,33497.0,46.634,46.6926,46.5838,46.5838,33497.0
2016-02-24 14:50:00,55.67,55.69,55.64,55.65,35598.0,46.5922,46.6089,46.5671,46.5754,35598.0
2016-02-24 15:00:00,55.65,55.92,55.64,55.91,66674.0,46.5754,46.8014,46.5671,46.793,66674.0
2016-02-24 15:10:00,55.94,56.07,55.91,56.06,66276.0,46.8181,46.9269,46.793,46.9186,66276.0
2016-02-24 15:20:00,56.07,56.08,55.97,56.01,59166.0,46.9269,46.9353,46.8432,46.8767,59166.0
2016-02-24 15:30:00,56.02,56.04,55.94,56.0,91756.0,46.8851,46.9018,46.8181,46.8683,91756.0
2016-02-24 15:40:00,56.0,56.03,55.95,55.99,136442.0,46.8683,46.8935,46.8265,46.86,136442.0
2016-02-24 15:50:00,55.98,56.18,55.98,56.09,279049.0,46.8516,47.019,46.8516,46.9437,279049.0
2016-02-25 09:30:00,56.25,56.5,56.2,56.45,104226.0,47.0776,47.2868,47.0357,47.245,104226.0
2016-02-25 09:40:00,56.44,56.47,56.12,56.22,44473.0,47.2366,47.2617,46.9688,47.0525,44473.0
2016-02-25 09:50:00,56.23,56.42,56.22,56.36,42430.0,47.0608,47.2199,47.0525,47.1696,42430.0
2016-02-25 10:00:00,56.37,56.37,56.1,56.11,40338.0,47.178,47.178,46.952,46.9604,40338.0
2016-02-25 10:10:00,56.1,56.21,56.07,56.13,27196.0,46.952,47.0441,46.9269,46.9771,27196.0
2016-02-25 10:20:00,56.13,56.18,56.01,56.1,29306.0,46.9771,47.019,46.8767,46.952,29306.0
2016-02-25 10:30:00,56.09,56.1,56.02,56.06,29085.0,46.9437,46.952,46.8851,46.9186,29085.0
2016-02-25 10:40:00,56.05,56.11,56.04,56.07,32687.0,46.9102,46.9604,46.9018,46.9269,32687.0
2016-02-25 10:50:00,56.09,56.09,56.0,56.0,31369.0,46.9437,46.9437,46.8683,46.8683,31369.0
2016-02-25 11:00:00,56.0,56.07,55.97,56.02,30479.0,46.8683,46.9269,46.8432,46.8851,30479.0
2016-02-25 11:10:00,56.03,56.09,56.01,56.02,25667.0,46.8935,46.9437,46.8767,46.8851,25667.0
2016-02-25 11:20:00,56.01,56.09,56.0,56.08,27548.0,46.8767,46.9437,46.8683,46.9353,27548.0
2016-02-25 11:30:00,56.08,56.15,56.07,56.13,25248.0,46.9353,46.9939,46.9269,46.9771,25248.0
2016-02-25 11:40:00,56.13,56.15,56.03,56.04,17821.0,46.9771,46.9939,46.8935,46.9018,17821.0
2016-02-25 11:50:00,56.05,56.18,56.04,56.17,18692.0,46.9102,47.019,46.9018,47.0106,18692.0
2016-02-25 12:00:00,56.16,56.23,56.14,56.2,9928.0,47.0023,47.0608,46.9855,47.0357,9928.0
2016-02-25 12:10:00,56.22,56.23,56.11,56.12,21590.0,47.0525,47.0608,46.9604,46.9688,21590.0
2016-02-25 12:20:00,56.12,56.21,56.1,56.21,16182.0,46.9688,47.0441,46.952,47.0441,16182.0
2016-02-25 12:30:00,56.2,56.26,56.19,56.22,14200.0,47.0357,47.086,47.0274,47.0525,14200.0
2016-02-25 12:40:00,56.22,56.32,56.2,56.32,21056.0,47.0525,47.1362,47.0357,47.1362,21056.0
2016-02-25 12:50:00,56.33,56.36,56.31,56.35,10719.0,47.1445,47.1696,47.1278,47.1613,10719.0
2016-02-25 13:00:00,56.35,56.4,56.33,56.33,13446.0,47.1613,47.2031,47.1445,47.1445,13446.0
2016-02-25 13:10:00,56.33,56.33,56.27,56.29,53575.0,47.1445,47.1445,47.0943,47.1111,53575.0
2016-02-25 13:20:00,56.29,56.35,56.28,56.3,26118.0,47.1111,47.1613,47.1027,47.1194,26118.0
2016-02-25 13:30:00,56.3,56.34,56.3,56.31,24723.0,47.1194,47.1529,47.1194,47.1278,24723.0
2016-02-25 13:40:00,56.31,56.33,56.27,56.28,27770.0,47.1278,47.1445,47.0943,47.1027,27770.0
2016-02-25 13:50:00,56.28,56.32,56.27,56.28,42605.0,47.1027,47.1362,47.0943,47.1027,42605.0
2016-02-25 14:00:00,56.29,56.29,56.24,56.26,70708.0,47.1111,47.1111,47.0692,47.086,70708.0
2016-02-25 14:10:00,56.26,56.31,56.25,56.29,31292.0,47.086,47.1278,47.0776,47.1111,31292.0
2016-02-25 14:20:00,56.3,56.33,56.27,56.32,63801.0,47.1194,47.1445,47.0943,47.1362,63801.0
2016-02-25 14:30:00,56.32,56.33,56.26,56.28,43753.0,47.1362,47.1445,47.086,47.1027,43753.0
2016-02-25 14:40:00,56.28,56.32,56.26,56.29,24508.0,47.1027,47.1362,47.086,47.1111,24508.0
2016-02-25 14:50:00,56.3,56.32,56.28,56.32,41485.0,47.1194,47.1362,47.1027,47.1362,41485.0
2016-02-25 15:00:00,56.32,56.37,56.28,56.36,33336.0,47.1362,47.178,47.1027,47.1696,33336.0
2016-02-25 15:10:00,56.37,56.37,56.3,56.3,85489.0,47.178,47.178,47.1194,47.1194,85489.0
2016-02-25 15:20:00,56.3,56.39,56.29,56.37,27480.0,47.1194,47.1948,47.1111,47.178,27480.0
2016-02-25 15:30:00,56.39,56.43,56.34,56.43,44963.0,47.1948,47.2282,47.1529,47.2282,44963.0
2016-02-25 15:40:00,56.42,56.45,56.31,56.32,199820.0,47.2199,47.245,47.1278,47.1362,199820.0
2016-02-25 15:50:00,56.32,56.32,56.11,56.18,544238.0,47.1362,47.1362,46.9604,47.019,544238.0
2016-02-26 09:30:00,56.48,56.5,56.25,56.39,82387.0,47.2701,47.2868,47.0776,47.1948,82387.0
2016-02-26 09:40:00,56.39,56.44,56.24,56.36,44676.0,47.1948,47.2366,47.0692,47.1696,44676.0
2016-02-26 09:50:00,56.36,56.39,56.24,56.24,36615.0,47.1696,47.1948,47.0692,47.0692,36615.0
2016-02-26 10:00:00,56.26,56.34,56.19,56.25,55817.0,47.086,47.1529,47.0274,47.0776,55817.0
2016-02-26 10:10:00,56.25,56.28,56.15,56.18,45565.0,47.0776,47.1027,46.9939,47.019,45565.0
2016-02-26 10:20:00,56.18,56.2,56.1,56.17,43977.0,47.019,47.0357,46.952,47.0106,43977.0
2016-02-26 10:30:00,56.17,56.31,56.16,56.3,32564.0,47.0106,47.1278,47.0023,47.1194,32564.0
2016-02-26 10:40:00,56.32,56.35,56.28,56.34,46106.0,47.1362,47.1613,47.1027,47.1529,46106.0
2016-02-26 10:50:00,56.34,56.35,56.1,56.24,64571.0,47.1529,47.1613,46.952,47.0692,64571.0
2016-02-26 11:00:00,56.24,56.28,56.17,56.21,31851.0,47.0692,47.1027,47.0106,47.0441,31851.0
2016-02-26 11:10:00,56.21,56.31,56.18,56.29,33143.0,47.0441,47.1278,47.019,47.1111,33143.0
2016-02-26 11:20:00,56.29,56.31,56.12,56.13,75648.0,47.1111,47.1278,46.9688,46.9771,75648.0
2016-02-26 11:30:00,56.12,56.21,56.11,56.17,52630.0,46.9688,47.0441,46.9604,47.0106,52630.0
2016-02-26 11:40:00,56.16,56.18,56.13,56.15,43333.0,47.0023,47.019,46.9771,46.9939,43333.0
2016-02-26 11:50:00,56.14,56.17,56.1,56.11,29948.0,46.9855,47.0106,46.952,46.9604,29948.0
2016-02-26 12:00:00,56.12,56.2,56.1,56.18,37862.0,46.9688,47.0357,46.952,47.019,37862.0
2016-02-26 12:10:00,56.18,56.22,56.14,56.19,25064.0,47.019,47.0525,46.9855,47.0274,25064.0
2016-02-26 12:20:00,56.2,56.25,56.13,56.23,32619.0,47.0357,47.0776,46.9771,47.0608,32619.0
2016-02-26 12:30:00,56.23,56.3,56.22,56.29,33696.0,47.0608,47.1194,47.0525,47.1111,33696.0
2016-02-26 12:40:00,56.29,56.32,56.24,56.24,25772.0,47.1111,47.1362,47.0692,47.0692,25772.0
2016-02-26 12:50:00,56.24,56.34,56.2,56.3,25882.0,47.0692,47.1529,47.0357,47.1194,25882.0
2016-02-26 13:00:00,56.3,56.34,56.27,56.32,23835.0,47.1194,47.1529,47.0943,47.1362,23835.0
2016-02-26 13:10:00,56.31,56.31,56.17,56.18,29448.0,47.1278,47.1278,47.0106,47.019,29448.0
2016-02-26 13:20:00,56.19,56.19,56.06,56.06,31198.0,47.0274,47.0274,46.9186,46.9186,31198.0
2016-02-26 13:30:00,56.07,56.14,56.06,56.12,45985.0,46.9269,46.9855,46.9186,46.9688,45985.0
2016-02-26 13:40:00,56.12,56.14,56.02,56.1,35993.0,46.9688,46.9855,46.8851,46.952,35993.0
2016-02-26 13:50:00,56.1,56.13,56.01,56.03,37335.0,46.952,46.9771,46.8767,46.8935,37335.0
2016-02-26 14:00:00,56.05,56.18,56.04,56.13,36786.0,46.9102,47.019,46.9018,46.9771,36786.0
2016-02-26 14:10:00,56.12,56.12,56.05,56.09,28698.0,46.9688,46.9688,46.9102,46.9437,28698.0
2016-02-26 14:20:00,56.08,56.15,56.06,56.11,24538.0,46.9353,46.9939,46.9186,46.9604,24538.0
2016-02-26 14:30:00,56.11,56.11,56.01,56.02,26645.0,46.9604,46.9604,46.8767,46.8851,26645.0
2016-02-26 14:40:00,56.01,56.04,55.99,56.0,40182.0,46.8767,46.9018,46.86,46.8683,40182.0
2016-02-26 14:50:00,56.01,56.05,55.97,56.02,32669.0,46.8767,46.9102,46.8432,46.8851,32669.0
2016-02-26 15:00:00,56.02,56.1,56.01,56.09,45850.0,46.8851,46.952,46.8767,46.9437,45850.0
2016-02-26 15:10:00,56.09,56.12,56.06,56.1,43368.0,46.9437,46.9688,46.9186,46.952,43368.0
2016-02-26 15:20:00,56.09,56.12,56.04,56.05,39858.0,46.9437,46.9688,46.9018,46.9102,39858.0
2016-02-26 15:30:00,56.05,56.09,56.01,56.02,45644.0,46.9102,46.9437,46.8767,46.8851,45644.0
2016-02-26 15:40:00,56.02,56.1,56.01,56.08,88857.0,46.8851,46.952,46.8767,46.9353,88857.0
2016-02-26 15:50:00,56.08,56.11,56.03,56.04,228588.0,46.9353,46.9604,46.8935,46.9018,228588.0
2016-02-29 09:30:00,56.11,56.17,55.91,55.97,46997.0,46.9604,47.0106,46.793,46.8432,46997.0
2016-02-29 09:40:00,55.98,56.12,55.85,55.87,40825.0,46.8516,46.9688,46.7428,46.7595,40825.0
2016-02-29 09:50:00,55.88,55.96,55.77,55.78,38572.0,46.7679,46.8349,46.6759,46.6842,38572.0
2016-02-29 10:00:00,55.77,55.78,55.6,55.66,111520.0,46.6759,46.6842,46.5336,46.5838,111520.0
2016-02-29 10:10:00,55.66,55.69,55.57,55.58,68064.0,46.5838,46.6089,46.5085,46.5168,68064.0
2016-02-29 10:20:00,55.59,55.64,55.5,55.61,42933.0,46.5252,46.5671,46.4499,46.5419,42933.0
2016-02-29 10:30:00,55.6,55.7,55.55,55.69,50667.0,46.5336,46.6173,46.4917,46.6089,50667.0
2016-02-29 10:40:00,55.69,55.72,55.62,55.7,73277.0,46.6089,46.634,46.5503,46.6173,73277.0
2016-02-29 10:50:00,55.7,55.71,55.64,55.71,24251.0,46.6173,46.6256,46.5671,46.6256,24251.0
2016-02-29 11:00:00,55.71,55.95,55.7,55.94,44748.0,46.6256,46.8265,46.6173,46.8181,44748.0
2016-02-29 11:10:00,55.94,56.03,55.87,55.89,29745.0,46.8181,46.8935,46.7595,46.7763,29745.0
2016-02-29 11:20:00,55.88,55.91,55.85,55.89,22451.0,46.7679,46.793,46.7428,46.7763,22451.0
2016-02-29 11:30:00,55.88,56.14,55.86,56.13,33158.0,46.7679,46.9855,46.7512,46.9771,33158.0
2016-02-29 11:40:00,56.14,56.15,55.94,55.95,33328.0,46.9855,46.9939,46.8181,46.8265,33328.0
2016-02-29 11:50:00,55.94,55.96,55.89,55.94,37527.0,46.8181,46.8349,46.7763,46.8181,37527.0
2016-02-29 12:00:00,55.94,56.03,55.92,56.02,30447.0,46.8181,46.8935,46.8014,46.8851,30447.0
2016-02-29 12:10:00,56.03,56.06,55.99,56.01,27468.0,46.8935,46.9186,46.86,46.8767,27468.0
2016-02-29 12:20:00,56.01,56.02,55.87,55.89,23686.0,46.8767,46.8851,46.7595,46.7763,23686.0
2016-02-29 12:30:00,55.87,55.97,55.84,55.93,22413.0,46.7595,46.8432,46.7344,46.8098,22413.0
2016-02-29 12:40:00,55.93,55.98,55.88,55.9,23791.0,46.8098,46.8516,46.7679,46.7847,23791.0
2016-02-29 12:50:00,55.9,55.95,55.89,55.9,16579.0,46.7847,46.8265,46.7763,46.7847,16579.0
2016-02-29 13:00:00,55.9,55.96,55.87,55.94,27881.0,46.7847,46.8349,46.7595,46.8181,27881.0
2016-02-29 13:10:00,55.93,55.93,55.87,55.87,15094.0,46.8098,46.8098,46.7595,46.7595,15094.0
2016-02-29 13:20:00,55.86,55.95,55.86,55.86,24126.0,46.7512,46.8265,46.7512,46.7512,24126.0
2016-02-29 13:30:00,55.86,56.02,55.84,55.99,21417.0,46.7512,46.8851,46.7344,46.86,21417.0
2016-02-29 13:40:00,55.99,56.11,55.98,56.11,25482.0,46.86,46.9604,46.8516,46.9604,25482.0
2016-02-29 13:50:00,56.1,56.13,56.03,56.03,25226.0,46.952,46.9771,46.8935,46.8935,25226.0
2016-02-29 14:00:00,56.03,56.03,55.95,55.97,29469.0,46.8935,46.8935,46.8265,46.8432,29469.0
2016-02-29 14:10:00,55.97,56.02,55.96,55.97,39449.0,46.8432,46.8851,46.8349,46.8432,39449.0
2016-02-29 14:20:00,55.97,55.99,55.9,55.98,70761.0,46.8432,46.86,46.7847,46.8516,70761.0
2016-02-29 14:30:00,55.97,55.98,55.87,55.89,52305.0,46.8432,46.8516,46.7595,46.7763,52305.0
2016-02-29 14:40:00,55.89,55.93,55.87,55.92,50186.0,46.7763,46.8098,46.7595,46.8014,50186.0
2016-02-29 14:50:00,55.92,55.95,55.88,55.91,36971.0,46.8014,46.8265,46.7679,46.793,36971.0
2016-02-29 15:00:00,55.91,55.91,55.85,55.85,73777.0,46.793,46.793,46.7428,46.7428,73777.0
2016-02-29 15:10:00,55.86,55.88,55.83,55.83,113682.0,46.7512,46.7679,46.7261,46.7261,113682.0
2016-02-29 15:20:00,55.83,55.97,55.83,55.95,81204.0,46.7261,46.8432,46.7261,46.8265,81204.0
2016-02-29 15:30:00,55.94,56.0,55.91,56.0,95864.0,46.8181,46.8683,46.793,46.8683,95864.0
2016-02-29 15:40:00,56.0,56.0,55.92,55.99,143078.0,46.8683,46.8683,46.8014,46.86,143078.0
2016-02-29 15:50:00,55.99,56.0,55.84,55.84,339863.0,46.86,46.8683,46.7344,46.7344,339863.0
2016-03-01 09:30:00,56.19,56.49,56.06,56.19,53720.0,47.0274,47.2784,46.9186,47.0274,53720.0
2016-03-01 09:40:00,56.17,56.26,56.07,56.14,57178.0,47.0106,47.086,46.9269,46.9855,57178.0
2016-03-01 09:50:00,56.16,56.47,56.16,56.47,20539.0,47.0023,47.2617,47.0023,47.2617,20539.0
2016-03-01 10:00:00,56.48,56.56,56.35,56.38,37206.0,47.2701,47.337,47.1613,47.1864,37206.0
2016-03-01 10:10:00,56.38,56.5,56.37,56.43,31269.0,47.1864,47.2868,47.178,47.2282,31269.0
2016-03-01 10:20:00,56.44,56.62,56.44,56.59,41526.0,47.2366,47.3872,47.2366,47.3621,41526.0
2016-03-01 10:30:00,56.59,56.62,56.51,56.55,38216.0,47.3621,47.3872,47.2952,47.3287,38216.0
2016-03-01 10:40:00,56.55,56.61,56.46,56.47,38894.0,47.3287,47.3789,47.2533,47.2617,38894.0
2016-03-01 10:50:00,56.47,56.54,56.4,56.43,21051.0,47.2617,47.3203,47.2031,47.2282,21051.0
2016-03-01 11:00:00,56.44,56.48,56.34,56.37,39027.0,47.2366,47.2701,47.1529,47.178,39027.0
2016-03-01 11:10:00,56.37,56.42,56.32,56.4,36524.0,47.178,47.2199,47.1362,47.2031,36524.0
2016-03-01 11:20:00,56.41,56.45,56.37,56.45,50945.0,47.2115,47.245,47.178,47.245,50945.0
2016-03-01 11:30:00,56.45,56.5,56.42,56.45,40715.0,47.245,47.2868,47.2199,47.245,40715.0
2016-03-01 11:40:00,56.44,56.49,56.41,56.44,40200.0,47.2366,47.2784,47.2115,47.2366,40200.0
2016-03-01 11:50:00,56.43,56.6,56.43,56.58,26210.0,47.2282,47.3705,47.2282,47.3538,26210.0
2016-03-01 12:00:00,56.57,56.68,56.56,56.66,37461.0,47.3454,47.4375,47.337,47.4207,37461.0
2016-03-01 12:10:00,56.65,56.74,56.62,56.72,49483.0,47.4124,47.4877,47.3872,47.4709,49483.0
2016-03-01 12:20:00,56.73,56.79,56.71,56.75,36048.0,47.4793,47.5295,47.4626,47.496,36048.0
2016-03-01 12:30:00,56.75,56.76,56.67,56.72,22610.0,47.496,47.5044,47.4291,47.4709,22610.0
2016-03-01 12:40:00,56.73,56.8,56.72,56.74,23854.0,47.4793,47.5379,47.4709,47.4877,23854.0
2016-03-01 12:50:00,56.75,56.8,56.73,56.8,26122.0,47.496,47.5379,47.4793,47.5379,26122.0
2016-03-01 13:00:00,56.8,56.84,56.75,56.81,40020.0,47.5379,47.5714,47.496,47.5463,40020.0
2016-03-01 13:10:00,56.8,56.88,56.79,56.85,23123.0,47.5379,47.6049,47.5295,47.5797,23123.0
2016-03-01 13:20:00,56.85,56.97,56.85,56.95,73090.0,47.5797,47.6802,47.5797,47.6634,73090.0
2016-03-01 13:30:00,56.95,56.97,56.83,56.86,43310.0,47.6634,47.6802,47.563,47.5881,43310.0
2016-03-01 13:40:00,56.86,56.95,56.86,56.93,23528.0,47.5881,47.6634,47.5881,47.6467,23528.0
2016-03-01 13:50:00,56.93,56.97,56.76,56.82,34133.0,47.6467,47.6802,47.5044,47.5546,34133.0
2016-03-01 14:00:00,56.82,56.94,56.79,56.91,46100.0,47.5546,47.6551,47.5295,47.63,46100.0
2016-03-01 14:10:00,56.91,56.96,56.89,56.94,43923.0,47.63,47.6718,47.6132,47.6551,43923.0
2016-03-01 14:20:00,56.93,56.98,56.92,56.96,48373.0,47.6467,47.6885,47.6383,47.6718,48373.0
2016-03-01 14:30:00,56.97,56.99,56.93,56.99,50268.0,47.6802,47.6969,47.6467,47.6969,50268.0
2016-03-01 14:40:00,56.98,57.17,56.98,57.12,85029.0,47.6885,47.8476,47.6885,47.8057,85029.0
2016-03-01 14:50:00,57.12,57.18,57.03,57.09,81373.0,47.8057,47.8559,47.7304,47.7806,81373.0
2016-03-01 15:00:00,57.09,57.14,57.08,57.09,31539.0,47.7806,47.8225,47.7722,47.7806,31539.0
2016-03-01 15:10:00,57.09,57.09,56.98,57.07,57049.0,47.7806,47.7806,47.6885,47.7639,57049.0
2016-03-01 15:20:00,57.06,57.1,57.01,57.04,43391.0,47.7555,47.789,47.7137,47.7388,43391.0
2016-03-01 15:30:00,57.04,57.05,56.94,56.94,54830.0,47.7388,47.7471,47.6551,47.6551,54830.0
2016-03-01 15:40:00,56.94,56.94,56.87,56.87,66434.0,47.6551,47.6551,47.5965,47.5965,66434.0
2016-03-01 15:50:00,56.87,57.06,56.86,57.04,122416.0,47.5965,47.7555,47.5881,47.7388,122416.0
2016-03-02 09:30:00,56.85,56.94,56.58,56.69,88012.0,47.5797,47.6551,47.3538,47.4458,88012.0
2016-03-02 09:40:00,56.68,56.68,56.52,56.57,44566.0,47.4375,47.4375,47.3036,47.3454,44566.0
2016-03-02 09:50:00,56.56,56.68,56.56,56.62,38578.0,47.337,47.4375,47.337,47.3872,38578.0
2016-03-02 10:00:00,56.64,56.67,56.58,56.6,42323.0,47.404,47.4291,47.3538,47.3705,42323.0
2016-03-02 10:10:00,56.61,56.66,56.53,56.61,41749.0,47.3789,47.4207,47.3119,47.3789,41749.0
2016-03-02 10:20:00,56.61,56.81,56.61,56.74,45618.0,47.3789,47.5463,47.3789,47.4877,45618.0
2016-03-02 10:30:00,56.73,56.78,56.69,56.7,29115.0,47.4793,47.5212,47.4458,47.4542,29115.0
2016-03-02 10:40:00,56.7,56.77,56.68,56.76,31206.0,47.4542,47.5128,47.4375,47.5044,31206.0
2016-03-02 10:50:00,56.76,56.81,56.64,56.65,42556.0,47.5044,47.5463,47.404,47.4124,42556.0
2016-03-02 11:00:00,56.64,56.8,56.59,56.76,70188.0,47.404,47.5379,47.3621,47.5044,70188.0
2016-03-02 11:10:00,56.76,56.79,56.73,56.74,23038.0,47.5044,47.5295,47.4793,47.4877,23038.0
2016-03-02 11:20:00,56.74,56.8,56.72,56.8,23600.0,47.4877,47.5379,47.4709,47.5379,23600.0
2016-03-02 11:30:00,56.81,56.87,56.75,56.77,43134.0,47.5463,47.5965,47.496,47.5128,43134.0
2016-03-02 11:40:00,56.76,56.84,56.73,56.83,31769.0,47.5044,47.5714,47.4793,47.563,31769.0
2016-03-02 11:50:00,56.83,56.85,56.77,56.79,30494.0,47.563,47.5797,47.5128,47.5295,30494.0
2016-03-02 12:00:00,56.79,56.79,56.63,56.68,39516.0,47.5295,47.5295,47.3956,47.4375,39516.0
2016-03-02 12:10:00,56.67,56.67,56.63,56.65,20366.0,47.4291,47.4291,47.3956,47.4124,20366.0
2016-03-02 12:20:00,56.66,56.71,56.61,56.71,33645.0,47.4207,47.4626,47.3789,47.4626,33645.0
2016-03-02 12:30:00,56.7,56.8,56.68,56.78,26763.0,47.4542,47.5379,47.4375,47.5212,26763.0
2016-03-02 12:40:00,56.78,56.94,56.78,56.89,46986.0,47.5212,47.6551,47.5212,47.6132,46986.0
2016-03-02 12:50:00,56.89,56.91,56.83,56.88,28248.0,47.6132,47.63,47.563,47.6049,28248.0
2016-03-02 13:00:00,56.87,56.87,56.75,56.8,58001.0,47.5965,47.5965,47.496,47.5379,58001.0
2016-03-02 13:10:00,56.8,56.84,56.78,56.82,38155.0,47.5379,47.5714,47.5212,47.5546,38155.0
2016-03-02 13:20:00,56.83,56.95,56.82,56.94,29583.0,47.563,47.6634,47.5546,47.6551,29583.0
2016-03-02 13:30:00,56.93,56.93,56.8,56.8,27197.0,47.6467,47.6467,47.5379,47.5379,27197.0
2016-03-02 13:40:00,56.8,56.81,56.76,56.77,24594.0,47.5379,47.5463,47.5044,47.5128,24594.0
2016-03-02 13:50:00,56.78,56.78,56.67,56.71,30360.0,47.5212,47.5212,47.4291,47.4626,30360.0
2016-03-02 14:00:00,56.7,56.76,56.68,56.75,49186.0,47.4542,47.5044,47.4375,47.496,49186.0
2016-03-02 14:10:00,56.75,56.81,56.73,56.79,33197.0,47.496,47.5463,47.4793,47.5295,33197.0
2016-03-02 14:20:00,56.78,56.89,56.78,56.87,36142.0,47.5212,47.6132,47.5212,47.5965,36142.0
2016-03-02 14:30:00,56.87,57.0,56.85,56.9,81224.0,47.5965,47.7053,47.5797,47.6216,81224.0
2016-03-02 14:40:00,56.89,56.97,56.88,56.94,57710.0,47.6132,47.6802,47.6049,47.6551,57710.0
2016-03-02 14:50:00,56.94,57.01,56.93,56.94,45066.0,47.6551,47.7137,47.6467,47.6551,45066.0
2016-03-02 15:00:00,56.94,56.97,56.88,56.91,49468.0,47.6551,47.6802,47.6049,47.63,49468.0
2016-03-02 15:10:00,56.91,56.96,56.9,56.9,63200.0,47.63,47.6718,47.6216,47.6216,63200.0
2016-03-02 15:20:00,56.91,56.97,56.9,56.93,62554.0,47.63,47.6802,47.6216,47.6467,62554.0
2016-03-02 15:30:00,56.93,57.0,56.9,56.98,88720.0,47.6467,47.7053,47.6216,47.6885,88720.0
2016-03-02 15:40:00,56.98,57.02,56.95,57.0,115889.0,47.6885,47.722,47.6634,47.7053,115889.0
2016-03-02 15:50:00,57.0,57.09,56.96,57.07,150394.0,47.7053,47.7806,47.6718,47.7639,150394.0
2016-03-03 09:30:00,56.72,56.86,56.67,56.7,37856.0,47.8108,47.9288,47.7686,47.7939,37856.0
2016-03-03 09:40:00,56.73,56.73,56.51,56.55,13430.0,47.8192,47.8192,47.6338,47.6675,13430.0
2016-03-03 09:50:00,56.55,56.56,56.38,56.38,52690.0,47.6675,47.6759,47.5242,47.5242,52690.0
2016-03-03 10:00:00,56.39,56.44,56.38,56.41,28899.0,47.5326,47.5748,47.5242,47.5495,28899.0
2016-03-03 10:10:00,56.41,56.51,56.4,56.46,17687.0,47.5495,47.6338,47.5411,47.5916,17687.0
2016-03-03 10:20:00,56.45,56.45,56.4,56.45,21253.0,47.5832,47.5832,47.5411,47.5832,21253.0
2016-03-03 10:30:00,56.45,56.61,56.45,56.6,25850.0,47.5832,47.7181,47.5832,47.7096,25850.0
2016-03-03 10:40:00,56.61,56.76,56.6,56.74,36179.0,47.7181,47.8445,47.7096,47.8276,36179.0
2016-03-03 10:50:00,56.73,56.8,56.73,56.74,24164.0,47.8192,47.8782,47.8192,47.8276,24164.0
2016-03-03 11:00:00,56.75,56.78,56.7,56.76,31073.0,47.8361,47.8614,47.7939,47.8445,31073.0
2016-03-03 11:10:00,56.77,56.8,56.74,56.8,43373.0,47.8529,47.8782,47.8276,47.8782,43373.0
2016-03-03 11:20:00,56.79,56.79,56.74,56.76,58776.0,47.8698,47.8698,47.8276,47.8445,58776.0
2016-03-03 11:30:00,56.76,56.8,56.68,56.7,29263.0,47.8445,47.8782,47.7771,47.7939,29263.0
2016-03-03 11:40:00,56.69,56.69,56.57,56.62,27384.0,47.7855,47.7855,47.6843,47.7265,27384.0
2016-03-03 11:50:00,56.63,56.69,56.62,56.67,15344.0,47.7349,47.7855,47.7265,47.7686,15344.0
2016-03-03 12:00:00,56.66,56.69,56.62,56.62,16166.0,47.7602,47.7855,47.7265,47.7265,16166.0
2016-03-03 12:10:00,56.61,56.63,56.59,56.6,16506.0,47.7181,47.7349,47.7012,47.7096,16506.0
2016-03-03 12:20:00,56.61,56.64,56.52,56.54,19318.0,47.7181,47.7434,47.6422,47.6591,19318.0
2016-03-03 12:30:00,56.54,56.58,56.53,56.53,17672.0,47.6591,47.6928,47.6506,47.6506,17672.0
2016-03-03 12:40:00,56.53,56.55,56.47,56.47,20210.0,47.6506,47.6675,47.6001,47.6001,20210.0
2016-03-03 12:50:00,56.47,56.61,56.47,56.61,24880.0,47.6001,47.7181,47.6001,47.7181,24880.0
2016-03-03 13:00:00,56.61,56.72,56.61,56.68,16276.0,47.7181,47.8108,47.7181,47.7771,16276.0
2016-03-03 13:10:00,56.67,56.69,56.64,56.68,25222.0,47.7686,47.7855,47.7434,47.7771,25222.0
2016-03-03 13:20:00,56.68,56.71,56.63,56.66,12918.0,47.7771,47.8024,47.7349,47.7602,12918.0
2016-03-03 13:30:00,56.66,56.78,56.64,56.78,30704.0,47.7602,47.8614,47.7434,47.8614,30704.0
2016-03-03 13:40:00,56.78,56.81,56.75,56.8,21123.0,47.8614,47.8867,47.8361,47.8782,21123.0
2016-03-03 13:50:00,56.79,56.8,56.74,56.77,21540.0,47.8698,47.8782,47.8276,47.8529,21540.0
2016-03-03 14:00:00,56.77,56.8,56.69,56.8,134458.0,47.8529,47.8782,47.7855,47.8782,134458.0
2016-03-03 14:10:00,56.8,56.86,56.78,56.85,62282.0,47.8782,47.9288,47.8614,47.9204,62282.0
2016-03-03 14:20:00,56.85,56.92,56.81,56.86,29215.0,47.9204,47.9794,47.8867,47.9288,29215.0
2016-03-03 14:30:00,56.86,56.94,56.83,56.94,19678.0,47.9288,47.9962,47.9035,47.9962,19678.0
2016-03-03 14:40:00,56.95,56.96,56.92,56.93,18763.0,48.0047,48.0131,47.9794,47.9878,18763.0
2016-03-03 14:50:00,56.92,57.04,56.91,57.0,55631.0,47.9794,48.0805,47.9709,48.0468,55631.0
2016-03-03 15:00:00,57.01,57.05,57.0,57.01,36985.0,48.0552,48.089,48.0468,48.0552,36985.0
2016-03-03 15:10:00,57.0,57.06,57.0,57.01,32533.0,48.0468,48.0974,48.0468,48.0552,32533.0
2016-03-03 15:20:00,57.01,57.14,57.0,57.13,52148.0,48.0552,48.1648,48.0468,48.1564,52148.0
2016-03-03 15:30:00,57.12,57.27,57.12,57.23,68096.0,48.148,48.2744,48.148,48.2407,68096.0
2016-03-03 15:40:00,57.23,57.31,57.23,57.29,96411.0,48.2407,48.3081,48.2407,48.2913,96411.0
2016-03-03 15:50:00,57.29,57.29,57.24,57.27,101461.0,48.2913,48.2913,48.2491,48.2744,101461.0
2016-03-04 09:30:00,57.25,57.45,57.07,57.13,49449.0,48.2575,48.4261,48.1058,48.1564,49449.0
2016-03-04 09:40:00,57.12,57.26,57.06,57.07,22935.0,48.148,48.266,48.0974,48.1058,22935.0
2016-03-04 09:50:00,57.05,57.12,56.91,56.98,32426.0,48.089,48.148,47.9709,48.0299,32426.0
2016-03-04 10:00:00,56.99,57.1,56.94,57.06,24256.0,48.0384,48.1311,47.9962,48.0974,24256.0
2016-03-04 10:10:00,57.07,57.16,57.01,57.08,18357.0,48.1058,48.1817,48.0552,48.1142,18357.0
2016-03-04 10:20:00,57.08,57.15,57.03,57.13,29029.0,48.1142,48.1732,48.0721,48.1564,29029.0
2016-03-04 10:30:00,57.12,57.21,57.12,57.17,29793.0,48.148,48.2238,48.148,48.1901,29793.0
2016-03-04 10:40:00,57.17,57.3,57.16,57.3,40607.0,48.1901,48.2997,48.1817,48.2997,40607.0
2016-03-04 10:50:00,57.29,57.36,57.22,57.25,22569.0,48.2913,48.3503,48.2323,48.2575,22569.0
2016-03-04 11:00:00,57.24,57.32,57.21,57.25,30807.0,48.2491,48.3165,48.2238,48.2575,30807.0
2016-03-04 11:10:00,57.25,57.38,57.19,57.38,37332.0,48.2575,48.3671,48.207,48.3671,37332.0
2016-03-04 11:20:00,57.38,57.38,57.2,57.23,29065.0,48.3671,48.3671,48.2154,48.2407,29065.0
2016-03-04 11:30:00,57.23,57.35,57.2,57.21,62289.0,48.2407,48.3418,48.2154,48.2238,62289.0
2016-03-04 11:40:00,57.2,57.24,57.11,57.11,29607.0,48.2154,48.2491,48.1395,48.1395,29607.0
2016-03-04 11:50:00,57.1,57.15,57.07,57.14,40623.0,48.1311,48.1732,48.1058,48.1648,40623.0
2016-03-04 12:00:00,57.14,57.33,57.14,57.31,36906.0,48.1648,48.325,48.1648,48.3081,36906.0
2016-03-04 12:10:00,57.3,57.34,57.27,57.3,24823.0,48.2997,48.3334,48.2744,48.2997,24823.0
2016-03-04 12:20:00,57.29,57.36,57.26,57.35,24605.0,48.2913,48.3503,48.266,48.3418,24605.0
2016-03-04 12:30:00,57.35,57.37,57.29,57.29,30989.0,48.3418,48.3587,48.2913,48.2913,30989.0
2016-03-04 12:40:00,57.28,57.32,57.22,57.31,24981.0,48.2828,48.3165,48.2323,48.3081,24981.0
2016-03-04 12:50:00,57.32,57.4,57.3,57.36,21189.0,48.3165,48.384,48.2997,48.3503,21189.0
2016-03-04 13:00:00,57.37,57.48,57.34,57.48,52759.0,48.3587,48.4514,48.3334,48.4514,52759.0
2016-03-04 13:10:00,57.48,57.49,57.37,57.37,35343.0,48.4514,48.4598,48.3587,48.3587,35343.0
2016-03-04 13:20:00,57.38,57.44,57.34,57.44,26960.0,48.3671,48.4177,48.3334,48.4177,26960.0
2016-03-04 13:30:00,57.43,57.44,57.34,57.43,26217.0,48.4093,48.4177,48.3334,48.4093,26217.0
2016-03-04 13:40:00,57.42,57.49,57.41,57.43,27084.0,48.4008,48.4598,48.3924,48.4093,27084.0
2016-03-04 13:50:00,57.44,57.45,57.37,57.39,48071.0,48.4177,48.4261,48.3587,48.3755,48071.0
2016-03-04 14:00:00,57.38,57.41,57.32,57.36,40029.0,48.3671,48.3924,48.3165,48.3503,40029.0
2016-03-04 14:10:00,57.37,57.39,57.22,57.23,74264.0,48.3587,48.3755,48.2323,48.2407,74264.0
2016-03-04 14:20:00,57.23,57.25,57.1,57.18,72028.0,48.2407,48.2575,48.1311,48.1985,72028.0
2016-03-04 14:30:00,57.17,57.19,57.05,57.11,70704.0,48.1901,48.207,48.089,48.1395,70704.0
2016-03-04 14:40:00,57.11,57.12,57.0,57.11,69112.0,48.1395,48.148,48.0468,48.1395,69112.0
2016-03-04 14:50:00,57.11,57.11,56.98,57.0,56074.0,48.1395,48.1395,48.0299,48.0468,56074.0
2016-03-04 15:00:00,57.0,57.08,56.97,57.08,60388.0,48.0468,48.1142,48.0215,48.1142,60388.0
2016-03-04 15:10:00,57.08,57.08,56.94,57.02,52729.0,48.1142,48.1142,47.9962,48.0637,52729.0
2016-03-04 15:20:00,57.01,57.17,57.01,57.15,44893.0,48.0552,48.1901,48.0552,48.1732,44893.0
2016-03-04 15:30:00,57.14,57.15,57.06,57.12,52401.0,48.1648,48.1732,48.0974,48.148,52401.0
2016-03-04 15:40:00,57.11,57.17,57.11,57.11,79995.0,48.1395,48.1901,48.1395,48.1395,79995.0
2016-03-04 15:50:00,57.12,57.18,57.09,57.14,152503.0,48.148,48.1985,48.1227,48.1648,152503.0
2016-03-07 09:30:00,56.97,57.08,56.86,56.99,37774.0,48.0215,48.1142,47.9288,48.0384,37774.0
2016-03-07 09:40:00,57.0,57.09,56.95,56.95,23141.0,48.0468,48.1227,48.0047,48.0047,23141.0
2016-03-07 09:50:00,56.94,57.0,56.86,56.9,20977.0,47.9962,48.0468,47.9288,47.9625,20977.0
2016-03-07 10:00:00,56.91,56.99,56.87,56.98,31534.0,47.9709,48.0384,47.9372,48.0299,31534.0
2016-03-07 10:10:00,56.97,57.01,56.96,56.97,24642.0,48.0215,48.0552,48.0131,48.0215,24642.0
2016-03-07 10:20:00,56.97,57.02,56.96,57.0,29813.0,48.0215,48.0637,48.0131,48.0468,29813.0
2016-03-07 10:30:00,57.0,57.01,56.92,56.99,26247.0,48.0468,48.0552,47.9794,48.0384,26247.0
2016-03-07 10:40:00,56.99,57.02,56.89,56.9,23957.0,48.0384,48.0637,47.9541,47.9625,23957.0
2016-03-07 10:50:00,56.9,56.9,56.81,56.86,36062.0,47.9625,47.9625,47.8867,47.9288,36062.0
2016-03-07 11:00:00,56.86,56.9,56.84,56.89,26035.0,47.9288,47.9625,47.9119,47.9541,26035.0
2016-03-07 11:10:00,56.89,56.96,56.88,56.94,22921.0,47.9541,48.0131,47.9457,47.9962,22921.0
2016-03-07 11:20:00,56.95,56.98,56.92,56.95,22380.0,48.0047,48.0299,47.9794,48.0047,22380.0
2016-03-07 11:30:00,56.95,56.96,56.89,56.94,25996.0,48.0047,48.0131,47.9541,47.9962,25996.0
2016-03-07 11:40:00,56.94,56.96,56.92,56.93,28211.0,47.9962,48.0131,47.9794,47.9878,28211.0
2016-03-07 11:50:00,56.93,56.93,56.8,56.81,18443.0,47.9878,47.9878,47.8782,47.8867,18443.0
2016-03-07 12:00:00,56.81,56.83,56.75,56.77,21918.0,47.8867,47.9035,47.8361,47.8529,21918.0
2016-03-07 12:10:00,56.77,56.83,56.72,56.74,36793.0,47.8529,47.9035,47.8108,47.8276,36793.0
2016-03-07 12:20:00,56.74,56.8,56.72,56.8,17619.0,47.8276,47.8782,47.8108,47.8782,17619.0
2016-03-07 12:30:00,56.8,56.89,56.8,56.89,12073.0,47.8782,47.9541,47.8782,47.9541,12073.0
2016-03-07 12:40:00,56.9,56.97,56.9,56.96,17133.0,47.9625,48.0215,47.9625,48.0131,17133.0
2016-03-07 12:50:00,56.95,57.05,56.95,57.03,11758.0,48.0047,48.089,48.0047,48.0721,11758.0
2016-03-07 13:00:00,57.03,57.08,57.01,57.06,13765.0,48.0721,48.1142,48.0552,48.0974,13765.0
2016-03-07 13:10:00,57.07,57.09,56.94,56.97,15332.0,48.1058,48.1227,47.9962,48.0215,15332.0
2016-03-07 13:20:00,56.97,56.97,56.86,56.89,14007.0,48.0215,48.0215,47.9288,47.9541,14007.0
2016-03-07 13:30:00,56.88,56.88,56.81,56.85,17164.0,47.9457,47.9457,47.8867,47.9204,17164.0
2016-03-07 13:40:00,56.84,56.88,56.82,56.83,23837.0,47.9119,47.9457,47.8951,47.9035,23837.0
2016-03-07 13:50:00,56.83,56.9,56.8,56.84,20512.0,47.9035,47.9625,47.8782,47.9119,20512.0
2016-03-07 14:00:00,56.85,56.9,56.8,56.86,25762.0,47.9204,47.9625,47.8782,47.9288,25762.0
2016-03-07 14:10:00,56.85,56.86,56.79,56.79,25013.0,47.9204,47.9288,47.8698,47.8698,25013.0
2016-03-07 14:20:00,56.79,56.83,56.74,56.76,42199.0,47.8698,47.9035,47.8276,47.8445,42199.0
2016-03-07 14:30:00,56.76,56.77,56.64,56.66,31919.0,47.8445,47.8529,47.7434,47.7602,31919.0
2016-03-07 14:40:00,56.66,56.72,56.64,56.72,23823.0,47.7602,47.8108,47.7434,47.8108,23823.0
2016-03-07 14:50:00,56.71,56.75,56.71,56.74,16972.0,47.8024,47.8361,47.8024,47.8276,16972.0
2016-03-07 15:00:00,56.74,56.76,56.68,56.76,47333.0,47.8276,47.8445,47.7771,47.8445,47333.0
2016-03-07 15:10:00,56.76,56.93,56.75,56.93,40973.0,47.8445,47.9878,47.8361,47.9878,40973.0
2016-03-07 15:20:00,56.93,56.99,56.87,56.95,42811.0,47.9878,48.0384,47.9372,48.0047,42811.0
2016-03-07 15:30:00,56.95,57.02,56.91,57.0,48865.0,48.0047,48.0637,47.9709,48.0468,48865.0
2016-03-07 15:40:00,57.0,57.02,56.89,56.91,73645.0,48.0468,48.0637,47.9541,47.9709,73645.0
2016-03-07 15:50:00,56.91,56.95,56.88,56.95,91710.0,47.9709,48.0047,47.9457,48.0047,91710.0
2016-03-08 09:30:00,56.75,56.79,56.4,56.54,50979.0,47.8361,47.8698,47.5411,47.6591,50979.0
2016-03-08 09:40:00,56.55,56.72,56.55,56.63,22673.0,47.6675,47.8108,47.6675,47.7349,22673.0
2016-03-08 09:50:00,56.64,56.75,56.55,56.74,59277.0,47.7434,47.8361,47.6675,47.8276,59277.0
2016-03-08 10:00:00,56.73,56.8,56.68,56.73,31037.0,47.8192,47.8782,47.7771,47.8192,31037.0
2016-03-08 10:10:00,56.73,56.94,56.73,56.91,23562.0,47.8192,47.9962,47.8192,47.9709,23562.0
2016-03-08 10:20:00,56.93,56.98,56.87,56.93,21701.0,47.9878,48.0299,47.9372,47.9878,21701.0
2016-03-08 10:30:00,56.93,57.11,56.9,57.08,41231.0,47.9878,48.1395,47.9625,48.1142,41231.0
2016-03-08 10:40:00,57.08,57.1,56.96,57.05,44774.0,48.1142,48.1311,48.0131,48.089,44774.0
2016-03-08 10:50:00,57.05,57.28,57.04,57.28,37513.0,48.089,48.2828,48.0805,48.2828,37513.0
2016-03-08 11:00:00,57.29,57.3,57.17,57.17,47791.0,48.2913,48.2997,48.1901,48.1901,47791.0
2016-03-08 11:10:00,57.18,57.22,57.12,57.14,28250.0,48.1985,48.2323,48.148,48.1648,28250.0
2016-03-08 11:20:00,57.14,57.23,57.14,57.17,27393.0,48.1648,48.2407,48.1648,48.1901,27393.0
2016-03-08 11:30:00,57.17,57.31,57.17,57.27,25996.0,48.1901,48.3081,48.1901,48.2744,25996.0
2016-03-08 11:40:00,57.27,57.32,57.23,57.23,35570.0,48.2744,48.3165,48.2407,48.2407,35570.0
2016-03-08 11:50:00,57.24,57.29,57.18,57.18,24430.0,48.2491,48.2913,48.1985,48.1985,24430.0
2016-03-08 12:00:00,57.19,57.28,57.16,57.28,15543.0,48.207,48.2828,48.1817,48.2828,15543.0
2016-03-08 12:10:00,57.28,57.3,57.26,57.29,50988.0,48.2828,48.2997,48.266,48.2913,50988.0
2016-03-08 12:20:00,57.29,57.43,57.27,57.39,90237.0,48.2913,48.4093,48.2744,48.3755,90237.0
2016-03-08 12:30:00,57.4,57.47,57.4,57.42,99336.0,48.384,48.443,48.384,48.4008,99336.0
2016-03-08 12:40:00,57.42,57.48,57.38,57.47,63248.0,48.4008,48.4514,48.3671,48.443,63248.0
2016-03-08 12:50:00,57.46,57.55,57.44,57.54,45580.0,48.4346,48.5104,48.4177,48.502,45580.0
2016-03-08 13:00:00,57.55,57.59,57.47,57.57,64944.0,48.5104,48.5441,48.443,48.5273,64944.0
2016-03-08 13:10:00,57.57,57.58,57.46,57.49,24672.0,48.5273,48.5357,48.4346,48.4598,24672.0
2016-03-08 13:20:00,57.5,57.52,57.46,57.51,64553.0,48.4683,48.4851,48.4346,48.4767,64553.0
2016-03-08 13:30:00,57.5,57.52,57.44,57.45,48795.0,48.4683,48.4851,48.4177,48.4261,48795.0
2016-03-08 13:40:00,57.44,57.49,57.44,57.44,59657.0,48.4177,48.4598,48.4177,48.4177,59657.0
2016-03-08 13:50:00,57.45,57.49,57.43,57.45,60330.0,48.4261,48.4598,48.4093,48.4261,60330.0
2016-03-08 14:00:00,57.45,57.61,57.44,57.59,91871.0,48.4261,48.561,48.4177,48.5441,91871.0
2016-03-08 14:10:00,57.6,57.6,57.41,57.44,28165.0,48.5526,48.5526,48.3924,48.4177,28165.0
2016-03-08 14:20:00,57.45,57.46,57.27,57.34,53407.0,48.4261,48.4346,48.2744,48.3334,53407.0
2016-03-08 14:30:00,57.35,57.46,57.34,57.36,77146.0,48.3418,48.4346,48.3334,48.3503,77146.0
2016-03-08 14:40:00,57.36,57.5,57.36,57.42,60282.0,48.3503,48.4683,48.3503,48.4008,60282.0
2016-03-08 14:50:00,57.42,57.52,57.37,57.49,74187.0,48.4008,48.4851,48.3587,48.4598,74187.0
2016-03-08 15:00:00,57.48,57.48,57.34,57.34,73924.0,48.4514,48.4514,48.3334,48.3334,73924.0
2016-03-08 15:10:00,57.34,57.35,57.2,57.25,57347.0,48.3334,48.3418,48.2154,48.2575,57347.0
2016-03-08 15:20:00,57.26,57.32,57.24,57.24,65130.0,48.266,48.3165,48.2491,48.2491,65130.0
2016-03-08 15:30:00,57.25,57.34,57.24,57.31,67518.0,48.2575,48.3334,48.2491,48.3081,67518.0
2016-03-08 15:40:00,57.31,57.35,57.25,57.35,124188.0,48.3081,48.3418,48.2575,48.3418,124188.0
2016-03-08 15:50:00,57.34,57.35,57.27,57.31,207034.0,48.3334,48.3418,48.2744,48.3081,207034.0
2016-03-09 09:30:00,57.44,57.73,57.44,57.62,55644.0,48.4177,48.6621,48.4177,48.5694,55644.0
2016-03-09 09:40:00,57.63,57.77,57.58,57.7,33307.0,48.5779,48.6959,48.5357,48.6369,33307.0
2016-03-09 09:50:00,57.71,57.89,57.69,57.81,43399.0,48.6453,48.797,48.6284,48.7296,43399.0
2016-03-09 10:00:00,57.82,57.93,57.76,57.76,44171.0,48.738,48.8307,48.6874,48.6874,44171.0
2016-03-09 10:10:00,57.76,57.88,57.75,57.8,18407.0,48.6874,48.7886,48.679,48.7211,18407.0
2016-03-09 10:20:00,57.83,57.95,57.83,57.92,21919.0,48.7464,48.8476,48.7464,48.8223,21919.0
2016-03-09 10:30:00,57.94,57.96,57.75,57.87,31084.0,48.8392,48.856,48.679,48.7802,31084.0
2016-03-09 10:40:00,57.87,57.93,57.79,57.79,26008.0,48.7802,48.8307,48.7127,48.7127,26008.0
2016-03-09 10:50:00,57.79,57.79,57.62,57.72,48461.0,48.7127,48.7127,48.5694,48.6537,48461.0
2016-03-09 11:00:00,57.73,57.81,57.65,57.81,35004.0,48.6621,48.7296,48.5947,48.7296,35004.0
2016-03-09 11:10:00,57.81,57.84,57.73,57.83,34900.0,48.7296,48.7549,48.6621,48.7464,34900.0
2016-03-09 11:20:00,57.82,57.86,57.77,57.82,24193.0,48.738,48.7717,48.6959,48.738,24193.0
2016-03-09 11:30:00,57.82,57.87,57.76,57.85,30342.0,48.738,48.7802,48.6874,48.7633,30342.0
2016-03-09 11:40:00,57.84,57.85,57.79,57.82,32271.0,48.7549,48.7633,48.7127,48.738,32271.0
2016-03-09 11:50:00,57.82,57.9,57.82,57.9,21672.0,48.738,48.8054,48.738,48.8054,21672.0
2016-03-09 12:00:00,57.89,57.9,57.82,57.87,26540.0,48.797,48.8054,48.738,48.7802,26540.0
2016-03-09 12:10:00,57.86,57.87,57.79,57.82,27615.0,48.7717,48.7802,48.7127,48.738,27615.0
2016-03-09 12:20:00,57.81,57.82,57.76,57.76,14345.0,48.7296,48.738,48.6874,48.6874,14345.0
2016-03-09 12:30:00,57.76,57.81,57.74,57.8,28777.0,48.6874,48.7296,48.6706,48.7211,28777.0
2016-03-09 12:40:00,57.81,57.81,57.66,57.68,28422.0,48.7296,48.7296,48.6031,48.62,28422.0
2016-03-09 12:50:00,57.69,57.69,57.61,57.67,18495.0,48.6284,48.6284,48.561,48.6116,18495.0
2016-03-09 13:00:00,57.67,57.75,57.62,57.74,46377.0,48.6116,48.679,48.5694,48.6706,46377.0
2016-03-09 13:10:00,57.74,57.8,57.71,57.73,31087.0,48.6706,48.7211,48.6453,48.6621,31087.0
2016-03-09 13:20:00,57.73,57.74,57.68,57.73,33130.0,48.6621,48.6706,48.62,48.6621,33130.0
2016-03-09 13:30:00,57.72,57.79,57.72,57.78,28944.0,48.6537,48.7127,48.6537,48.7043,28944.0
2016-03-09 13:40:00,57.78,57.81,57.74,57.79,31330.0,48.7043,48.7296,48.6706,48.7127,31330.0
2016-03-09 13:50:00,57.79,57.83,57.77,57.79,23341.0,48.7127,48.7464,48.6959,48.7127,23341.0
2016-03-09 14:00:00,57.79,57.79,57.73,57.76,19640.0,48.7127,48.7127,48.6621,48.6874,19640.0
2016-03-09 14:10:00,57.76,57.8,57.71,57.79,24335.0,48.6874,48.7211,48.6453,48.7127,24335.0
2016-03-09 14:20:00,57.78,57.81,57.76,57.81,30318.0,48.7043,48.7296,48.6874,48.7296,30318.0
2016-03-09 14:30:00,57.8,57.83,57.76,57.8,37732.0,48.7211,48.7464,48.6874,48.7211,37732.0
2016-03-09 14:40:00,57.81,57.81,57.76,57.77,28664.0,48.7296,48.7296,48.6874,48.6959,28664.0
2016-03-09 14:50:00,57.77,57.8,57.71,57.73,46495.0,48.6959,48.7211,48.6453,48.6621,46495.0
2016-03-09 15:00:00,57.73,57.73,57.59,57.6,36420.0,48.6621,48.6621,48.5441,48.5526,36420.0
2016-03-09 15:10:00,57.61,57.65,57.58,57.64,44485.0,48.561,48.5947,48.5357,48.5863,44485.0
2016-03-09 15:20:00,57.64,57.68,57.6,57.67,48041.0,48.5863,48.62,48.5526,48.6116,48041.0
2016-03-09 15:30:00,57.67,57.72,57.62,57.63,47406.0,48.6116,48.6537,48.5694,48.5779,47406.0
2016-03-09 15:40:00,57.62,57.68,57.6,57.62,53201.0,48.5694,48.62,48.5526,48.5694,53201.0
2016-03-09 15:50:00,57.63,57.68,57.6,57.68,154497.0,48.5779,48.62,48.5526,48.62,154497.0
2016-03-10 09:30:00,57.78,57.96,57.66,57.96,42578.0,48.7043,48.856,48.6031,48.856,42578.0
2016-03-10 09:40:00,57.96,57.97,57.83,57.95,16351.0,48.856,48.8644,48.7464,48.8476,16351.0
2016-03-10 09:50:00,57.97,57.97,57.82,57.84,40747.0,48.8644,48.8644,48.738,48.7549,40747.0
2016-03-10 10:00:00,57.85,57.92,57.71,57.73,33164.0,48.7633,48.8223,48.6453,48.6621,33164.0
2016-03-10 10:10:00,57.73,57.89,57.73,57.87,31550.0,48.6621,48.797,48.6621,48.7802,31550.0
2016-03-10 10:20:00,57.88,57.96,57.83,57.91,63992.0,48.7886,48.856,48.7464,48.8139,63992.0
2016-03-10 10:30:00,57.91,57.91,57.71,57.8,30790.0,48.8139,48.8139,48.6453,48.7211,30790.0
2016-03-10 10:40:00,57.81,57.9,57.75,57.8,29097.0,48.7296,48.8054,48.679,48.7211,29097.0
2016-03-10 10:50:00,57.79,57.88,57.69,57.7,26578.0,48.7127,48.7886,48.6284,48.6369,26578.0
2016-03-10 11:00:00,57.7,57.72,57.6,57.71,36184.0,48.6369,48.6537,48.5526,48.6453,36184.0
2016-03-10 11:10:00,57.71,57.71,57.63,57.64,40687.0,48.6453,48.6453,48.5779,48.5863,40687.0
2016-03-10 11:20:00,57.63,57.64,57.51,57.58,104094.0,48.5779,48.5863,48.4767,48.5357,104094.0
2016-03-10 11:30:00,57.58,57.6,57.37,57.38,72304.0,48.5357,48.5526,48.3587,48.3671,72304.0
2016-03-10 11:40:00,57.38,57.41,57.28,57.36,49670.0,48.3671,48.3924,48.2828,48.3503,49670.0
2016-03-10 11:50:00,57.35,57.36,57.29,57.3,37693.0,48.3418,48.3503,48.2913,48.2997,37693.0
2016-03-10 12:00:00,57.29,57.36,57.29,57.35,35239.0,48.2913,48.3503,48.2913,48.3418,35239.0
2016-03-10 12:10:00,57.35,57.41,57.32,57.36,20003.0,48.3418,48.3924,48.3165,48.3503,20003.0
2016-03-10 12:20:00,57.36,57.37,57.26,57.33,25227.0,48.3503,48.3587,48.266,48.325,25227.0
2016-03-10 12:30:00,57.32,57.33,57.19,57.23,20283.0,48.3165,48.325,48.207,48.2407,20283.0
2016-03-10 12:40:00,57.24,57.26,57.18,57.21,25605.0,48.2491,48.266,48.1985,48.2238,25605.0
2016-03-10 12:50:00,57.21,57.34,57.2,57.3,42235.0,48.2238,48.3334,48.2154,48.2997,42235.0
2016-03-10 13:00:00,57.3,57.36,57.29,57.34,54243.0,48.2997,48.3503,48.2913,48.3334,54243.0
2016-03-10 13:10:00,57.34,57.46,57.32,57.44,89625.0,48.3334,48.4346,48.3165,48.4177,89625.0
2016-03-10 13:20:00,57.45,57.61,57.42,57.58,57149.0,48.4261,48.561,48.4008,48.5357,57149.0
2016-03-10 13:30:00,57.58,57.59,57.46,57.48,37179.0,48.5357,48.5441,48.4346,48.4514,37179.0
2016-03-10 13:40:00,57.5,57.53,57.43,57.43,48882.0,48.4683,48.4936,48.4093,48.4093,48882.0
2016-03-10 13:50:00,57.43,57.48,57.42,57.46,26423.0,48.4093,48.4514,48.4008,48.4346,26423.0
2016-03-10 14:00:00,57.44,57.46,57.36,57.38,27919.0,48.4177,48.4346,48.3503,48.3671,27919.0
2016-03-10 14:10:00,57.37,57.45,57.37,57.44,22724.0,48.3587,48.4261,48.3587,48.4177,22724.0
2016-03-10 14:20:00,57.45,57.5,57.42,57.47,43809.0,48.4261,48.4683,48.4008,48.443,43809.0
2016-03-10 14:30:00,57.48,57.5,57.45,57.47,24239.0,48.4514,48.4683,48.4261,48.443,24239.0
2016-03-10 14:40:00,57.47,57.57,57.46,57.56,56936.0,48.443,48.5273,48.4346,48.5188,56936.0
2016-03-10 14:50:00,57.55,57.6,57.52,57.53,37593.0,48.5104,48.5526,48.4851,48.4936,37593.0
2016-03-10 15:00:00,57.52,57.57,57.46,57.47,48795.0,48.4851,48.5273,48.4346,48.443,48795.0
2016-03-10 15:10:00,57.47,57.55,57.44,57.55,73664.0,48.443,48.5104,48.4177,48.5104,73664.0
2016-03-10 15:20:00,57.54,57.65,57.49,57.62,65690.0,48.502,48.5947,48.4598,48.5694,65690.0
2016-03-10 15:30:00,57.62,57.64,57.59,57.6,75016.0,48.5694,48.5863,48.5441,48.5526,75016.0
2016-03-10 15:40:00,57.6,57.65,57.57,57.61,92522.0,48.5526,48.5947,48.5273,48.561,92522.0
2016-03-10 15:50:00,57.61,57.69,57.59,57.69,191296.0,48.561,48.6284,48.5441,48.6284,191296.0
2016-03-11 09:30:00,58.0,58.2,57.93,58.14,41016.0,48.8897,49.0583,48.8307,49.0077,41016.0
2016-03-11 09:40:00,58.15,58.24,58.06,58.12,59848.0,49.0162,49.092,48.9403,48.9909,59848.0
2016-03-11 09:50:00,58.12,58.22,58.11,58.18,38579.0,48.9909,49.0752,48.9825,49.0415,38579.0
2016-03-11 10:00:00,58.2,58.21,58.13,58.14,35863.0,49.0583,49.0667,48.9993,49.0077,35863.0
2016-03-11 10:10:00,58.15,58.16,58.02,58.08,51365.0,49.0162,49.0246,48.9066,48.9572,51365.0
2016-03-11 10:20:00,58.08,58.12,58.06,58.11,86315.0,48.9572,48.9909,48.9403,48.9825,86315.0
2016-03-11 10:30:00,58.12,58.14,58.09,58.12,42625.0,48.9909,49.0077,48.9656,48.9909,42625.0
2016-03-11 10:40:00,58.12,58.16,58.09,58.1,45365.0,48.9909,49.0246,48.9656,48.974,45365.0
2016-03-11 10:50:00,58.1,58.14,58.09,58.14,27123.0,48.974,49.0077,48.9656,49.0077,27123.0
2016-03-11 11:00:00,58.14,58.16,58.09,58.15,46565.0,49.0077,49.0246,48.9656,49.0162,46565.0
2016-03-11 11:10:00,58.15,58.26,58.14,58.25,48351.0,49.0162,49.1089,49.0077,49.1005,48351.0
2016-03-11 11:20:00,58.25,58.26,58.19,58.25,24001.0,49.1005,49.1089,49.0499,49.1005,24001.0
2016-03-11 11:30:00,58.24,58.27,58.2,58.22,58296.0,49.092,49.1173,49.0583,49.0752,58296.0
2016-03-11 11:40:00,58.23,58.37,58.23,58.37,38796.0,49.0836,49.2016,49.0836,49.2016,38796.0
2016-03-11 11:50:00,58.37,58.37,58.3,58.3,28357.0,49.2016,49.2016,49.1426,49.1426,28357.0
2016-03-11 12:00:00,58.3,58.38,58.29,58.36,27419.0,49.1426,49.21,49.1342,49.1932,27419.0
2016-03-11 12:10:00,58.36,58.39,58.28,58.32,39491.0,49.1932,49.2185,49.1258,49.1595,39491.0
2016-03-11 12:20:00,58.33,58.34,58.29,58.29,22093.0,49.1679,49.1763,49.1342,49.1342,22093.0
2016-03-11 12:30:00,58.29,58.3,58.24,58.28,23054.0,49.1342,49.1426,49.092,49.1258,23054.0
2016-03-11 12:40:00,58.29,58.3,58.25,58.26,28891.0,49.1342,49.1426,49.1005,49.1089,28891.0
2016-03-11 12:50:00,58.27,58.3,58.25,58.3,28551.0,49.1173,49.1426,49.1005,49.1426,28551.0
2016-03-11 13:00:00,58.3,58.32,58.19,58.21,32287.0,49.1426,49.1595,49.0499,49.0667,32287.0
2016-03-11 13:10:00,58.21,58.25,58.2,58.23,20232.0,49.0667,49.1005,49.0583,49.0836,20232.0
2016-03-11 13:20:00,58.24,58.24,58.2,58.22,19025.0,49.092,49.092,49.0583,49.0752,19025.0
2016-03-11 13:30:00,58.22,58.24,58.2,58.2,27926.0,49.0752,49.092,49.0583,49.0583,27926.0
2016-03-11 13:40:00,58.2,58.21,58.18,58.2,23884.0,49.0583,49.0667,49.0415,49.0583,23884.0
2016-03-11 13:50:00,58.21,58.29,58.17,58.29,31225.0,49.0667,49.1342,49.033,49.1342,31225.0
2016-03-11 14:00:00,58.29,58.34,58.22,58.22,23102.0,49.1342,49.1763,49.0752,49.0752,23102.0
2016-03-11 14:10:00,58.23,58.26,58.19,58.21,23480.0,49.0836,49.1089,49.0499,49.0667,23480.0
2016-03-11 14:20:00,58.22,58.26,58.2,58.25,24590.0,49.0752,49.1089,49.0583,49.1005,24590.0
2016-03-11 14:30:00,58.26,58.29,58.24,58.24,27362.0,49.1089,49.1342,49.092,49.092,27362.0
2016-03-11 14:40:00,58.25,58.3,58.23,58.27,35379.0,49.1005,49.1426,49.0836,49.1173,35379.0
2016-03-11 14:50:00,58.26,58.28,58.24,58.28,24321.0,49.1089,49.1258,49.092,49.1258,24321.0
2016-03-11 15:00:00,58.28,58.31,58.26,58.3,38176.0,49.1258,49.151,49.1089,49.1426,38176.0
2016-03-11 15:10:00,58.29,58.36,58.29,58.34,31582.0,49.1342,49.1932,49.1342,49.1763,31582.0
2016-03-11 15:20:00,58.35,58.41,58.31,58.41,61337.0,49.1848,49.2353,49.151,49.2353,61337.0
2016-03-11 15:30:00,58.4,58.41,58.31,58.34,48128.0,49.2269,49.2353,49.151,49.1763,48128.0
2016-03-11 15:40:00,58.34,58.38,58.32,58.38,71443.0,49.1763,49.21,49.1595,49.21,71443.0
2016-03-11 15:50:00,58.38,58.42,58.34,58.4,141319.0,49.21,49.2438,49.1763,49.2269,141319.0
2016-03-14 09:30:00,58.39,58.54,58.27,58.33,65332.0,49.2185,49.3449,49.1173,49.1679,65332.0
2016-03-14 09:40:00,58.32,58.42,58.23,58.24,41323.0,49.1595,49.2438,49.0836,49.092,41323.0
2016-03-14 09:50:00,58.25,58.28,58.14,58.15,59878.0,49.1005,49.1258,49.0077,49.0162,59878.0
2016-03-14 10:00:00,58.15,58.17,58.08,58.1,196246.0,49.0162,49.033,48.9572,48.974,196246.0
2016-03-14 10:10:00,58.09,58.11,58.03,58.06,119665.0,48.9656,48.9825,48.915,48.9403,119665.0
2016-03-14 10:20:00,58.07,58.08,58.0,58.01,59094.0,48.9487,48.9572,48.8897,48.8982,59094.0
2016-03-14 10:30:00,58.0,58.11,57.97,58.1,54620.0,48.8897,48.9825,48.8644,48.974,54620.0
2016-03-14 10:40:00,58.11,58.28,58.1,58.26,33328.0,48.9825,49.1258,48.974,49.1089,33328.0
2016-03-14 10:50:00,58.26,58.31,58.15,58.16,28240.0,49.1089,49.151,49.0162,49.0246,28240.0
2016-03-14 11:00:00,58.15,58.16,58.08,58.13,34774.0,49.0162,49.0246,48.9572,48.9993,34774.0
2016-03-14 11:10:00,58.14,58.24,58.13,58.19,123976.0,49.0077,49.092,48.9993,49.0499,123976.0
2016-03-14 11:20:00,58.2,58.34,58.17,58.31,31102.0,49.0583,49.1763,49.033,49.151,31102.0
2016-03-14 11:30:00,58.32,58.34,58.21,58.22,30564.0,49.1595,49.1763,49.0667,49.0752,30564.0
2016-03-14 11:40:00,58.2,58.25,58.1,58.11,89276.0,49.0583,49.1005,48.974,48.9825,89276.0
2016-03-14 11:50:00,58.11,58.29,58.1,58.29,41836.0,48.9825,49.1342,48.974,49.1342,41836.0
2016-03-14 12:00:00,58.3,58.38,58.27,58.37,19801.0,49.1426,49.21,49.1173,49.2016,19801.0
2016-03-14 12:10:00,58.38,58.52,58.37,58.51,34123.0,49.21,49.3281,49.2016,49.3196,34123.0
2016-03-14 12:20:00,58.51,58.51,58.42,58.42,22608.0,49.3196,49.3196,49.2438,49.2438,22608.0
2016-03-14 12:30:00,58.42,58.47,58.39,58.46,17225.0,49.2438,49.2859,49.2185,49.2775,17225.0
2016-03-14 12:40:00,58.45,58.48,58.4,58.41,16733.0,49.2691,49.2943,49.2269,49.2353,16733.0
2016-03-14 12:50:00,58.42,58.42,58.35,58.36,17901.0,49.2438,49.2438,49.1848,49.1932,17901.0
2016-03-14 13:00:00,58.36,58.36,58.3,58.35,19689.0,49.1932,49.1932,49.1426,49.1848,19689.0
2016-03-14 13:10:00,58.35,58.4,58.33,58.39,15665.0,49.1848,49.2269,49.1679,49.2185,15665.0
2016-03-14 13:20:00,58.38,58.39,58.27,58.27,17707.0,49.21,49.2185,49.1173,49.1173,17707.0
2016-03-14 13:30:00,58.26,58.36,58.25,58.35,20885.0,49.1089,49.1932,49.1005,49.1848,20885.0
2016-03-14 13:40:00,58.36,58.4,58.3,58.3,11435.0,49.1932,49.2269,49.1426,49.1426,11435.0
2016-03-14 13:50:00,58.3,58.3,58.26,58.26,15235.0,49.1426,49.1426,49.1089,49.1089,15235.0
2016-03-14 14:00:00,58.27,58.31,58.26,58.28,12951.0,49.1173,49.151,49.1089,49.1258,12951.0
2016-03-14 14:10:00,58.27,58.28,58.22,58.23,15603.0,49.1173,49.1258,49.0752,49.0836,15603.0
2016-03-14 14:20:00,58.23,58.31,58.23,58.3,26904.0,49.0836,49.151,49.0836,49.1426,26904.0
2016-03-14 14:30:00,58.29,58.3,58.24,58.28,17133.0,49.1342,49.1426,49.092,49.1258,17133.0
2016-03-14 14:40:00,58.28,58.31,58.26,58.28,22091.0,49.1258,49.151,49.1089,49.1258,22091.0
2016-03-14 14:50:00,58.29,58.29,58.23,58.23,16913.0,49.1342,49.1342,49.0836,49.0836,16913.0
2016-03-14 15:00:00,58.23,58.25,58.22,58.25,18961.0,49.0836,49.1005,49.0752,49.1005,18961.0
2016-03-14 15:10:00,58.25,58.29,58.2,58.28,39889.0,49.1005,49.1342,49.0583,49.1258,39889.0
2016-03-14 15:20:00,58.28,58.39,58.27,58.39,32838.0,49.1258,49.2185,49.1173,49.2185,32838.0
2016-03-14 15:30:00,58.39,58.39,58.3,58.35,39510.0,49.2185,49.2185,49.1426,49.1848,39510.0
2016-03-14 15:40:00,58.35,58.36,58.29,58.3,66620.0,49.1848,49.1932,49.1342,49.1426,66620.0
2016-03-14 15:50:00,58.3,58.31,58.22,58.23,107841.0,49.1426,49.151,49.0752,49.0836,107841.0
2016-03-15 09:30:00,57.82,58.02,57.7,58.01,51938.0,48.738,48.9066,48.6369,48.8982,51938.0
2016-03-15 09:40:00,58.0,58.17,57.9,58.17,26366.0,48.8897,49.033,48.8054,49.033,26366.0
2016-03-15 09:50:00,58.19,58.27,58.04,58.21,37305.0,49.0499,49.1173,48.9235,49.0667,37305.0
2016-03-15 10:00:00,58.21,58.31,58.13,58.29,30821.0,49.0667,49.151,48.9993,49.1342,30821.0
2016-03-15 10:10:00,58.28,58.36,58.21,58.28,34906.0,49.1258,49.1932,49.0667,49.1258,34906.0
2016-03-15 10:20:00,58.28,58.51,58.28,58.5,31103.0,49.1258,49.3196,49.1258,49.3112,31103.0
2016-03-15 10:30:00,58.49,58.51,58.37,58.51,21768.0,49.3028,49.3196,49.2016,49.3196,21768.0
2016-03-15 10:40:00,58.52,58.59,58.42,58.58,56134.0,49.3281,49.3871,49.2438,49.3786,56134.0
2016-03-15 10:50:00,58.58,58.68,58.54,58.57,39602.0,49.3786,49.4629,49.3449,49.3702,39602.0
2016-03-15 11:00:00,58.56,58.72,58.56,58.72,33518.0,49.3618,49.4966,49.3618,49.4966,33518.0
2016-03-15 11:10:00,58.72,58.75,58.63,58.75,31319.0,49.4966,49.5219,49.4208,49.5219,31319.0
2016-03-15 11:20:00,58.75,58.79,58.74,58.77,32351.0,49.5219,49.5556,49.5135,49.5388,32351.0
2016-03-15 11:30:00,58.75,58.78,58.72,58.78,29676.0,49.5219,49.5472,49.4966,49.5472,29676.0
2016-03-15 11:40:00,58.78,58.85,58.76,58.78,33253.0,49.5472,49.6062,49.5304,49.5472,33253.0
2016-03-15 11:50:00,58.78,58.8,58.62,58.62,22251.0,49.5472,49.5641,49.4123,49.4123,22251.0
2016-03-15 12:00:00,58.61,58.68,58.6,58.65,27699.0,49.4039,49.4629,49.3955,49.4376,27699.0
2016-03-15 12:10:00,58.66,58.7,58.61,58.7,26433.0,49.4461,49.4798,49.4039,49.4798,26433.0
2016-03-15 12:20:00,58.7,58.75,58.7,58.73,24374.0,49.4798,49.5219,49.4798,49.5051,24374.0
2016-03-15 12:30:00,58.73,58.77,58.73,58.75,72449.0,49.5051,49.5388,49.5051,49.5219,72449.0
2016-03-15 12:40:00,58.75,58.75,58.69,58.71,19872.0,49.5219,49.5219,49.4714,49.4882,19872.0
2016-03-15 12:50:00,58.71,58.72,58.68,58.69,19913.0,49.4882,49.4966,49.4629,49.4714,19913.0
2016-03-15 13:00:00,58.68,58.69,58.62,58.65,45846.0,49.4629,49.4714,49.4123,49.4376,45846.0
2016-03-15 13:10:00,58.65,58.67,58.6,58.61,28024.0,49.4376,49.4545,49.3955,49.4039,28024.0
2016-03-15 13:20:00,58.6,58.61,58.54,58.61,23865.0,49.3955,49.4039,49.3449,49.4039,23865.0
2016-03-15 13:30:00,58.61,58.72,58.61,58.7,23326.0,49.4039,49.4966,49.4039,49.4798,23326.0
2016-03-15 13:40:00,58.7,58.7,58.56,58.58,27901.0,49.4798,49.4798,49.3618,49.3786,27901.0
2016-03-15 13:50:00,58.57,58.65,58.57,58.65,24789.0,49.3702,49.4376,49.3702,49.4376,24789.0
2016-03-15 14:00:00,58.65,58.67,58.6,58.64,19065.0,49.4376,49.4545,49.3955,49.4292,19065.0
2016-03-15 14:10:00,58.65,58.71,58.62,58.69,19427.0,49.4376,49.4882,49.4123,49.4714,19427.0
2016-03-15 14:20:00,58.69,58.71,58.64,58.64,22611.0,49.4714,49.4882,49.4292,49.4292,22611.0
2016-03-15 14:30:00,58.64,58.64,58.59,58.61,48662.0,49.4292,49.4292,49.3871,49.4039,48662.0
2016-03-15 14:40:00,58.6,58.61,58.57,58.61,35595.0,49.3955,49.4039,49.3702,49.4039,35595.0
2016-03-15 14:50:00,58.61,58.64,58.58,58.58,51693.0,49.4039,49.4292,49.3786,49.3786,51693.0
2016-03-15 15:00:00,58.59,58.61,58.57,58.58,41567.0,49.3871,49.4039,49.3702,49.3786,41567.0
2016-03-15 15:10:00,58.59,58.65,58.58,58.61,66572.0,49.3871,49.4376,49.3786,49.4039,66572.0
2016-03-15 15:20:00,58.61,58.64,58.59,58.64,68153.0,49.4039,49.4292,49.3871,49.4292,68153.0
2016-03-15 15:30:00,58.64,58.65,58.61,58.65,69805.0,49.4292,49.4376,49.4039,49.4376,69805.0
2016-03-15 15:40:00,58.65,58.7,58.64,58.65,87192.0,49.4376,49.4798,49.4292,49.4376,87192.0
2016-03-15 15:50:00,58.66,58.73,58.64,58.68,186246.0,49.4461,49.5051,49.4292,49.4629,186246.0
2016-03-16 09:30:00,58.59,58.75,58.21,58.3,45695.0,49.3871,49.5219,49.0667,49.1426,45695.0
2016-03-16 09:40:00,58.3,58.45,58.24,58.28,43690.0,49.1426,49.2691,49.092,49.1258,43690.0
2016-03-16 09:50:00,58.26,58.43,58.26,58.41,20604.0,49.1089,49.2522,49.1089,49.2353,20604.0
2016-03-16 10:00:00,58.4,58.55,58.4,58.5,60569.0,49.2269,49.3533,49.2269,49.3112,60569.0
2016-03-16 10:10:00,58.52,58.54,58.48,58.54,23403.0,49.3281,49.3449,49.2943,49.3449,23403.0
2016-03-16 10:20:00,58.53,58.54,58.42,58.43,21943.0,49.3365,49.3449,49.2438,49.2522,21943.0
2016-03-16 10:30:00,58.45,58.61,58.44,58.56,28788.0,49.2691,49.4039,49.2606,49.3618,28788.0
2016-03-16 10:40:00,58.55,58.56,58.47,58.51,27778.0,49.3533,49.3618,49.2859,49.3196,27778.0
2016-03-16 10:50:00,58.5,58.5,58.28,58.28,39349.0,49.3112,49.3112,49.1258,49.1258,39349.0
2016-03-16 11:00:00,58.27,58.44,58.27,58.43,23420.0,49.1173,49.2606,49.1173,49.2522,23420.0
2016-03-16 11:10:00,58.44,58.44,58.4,58.43,35983.0,49.2606,49.2606,49.2269,49.2522,35983.0
2016-03-16 11:20:00,58.42,58.42,58.35,58.39,22183.0,49.2438,49.2438,49.1848,49.2185,22183.0
2016-03-16 11:30:00,58.39,58.41,58.34,58.34,19282.0,49.2185,49.2353,49.1763,49.1763,19282.0
2016-03-16 11:40:00,58.33,58.33,58.29,58.31,26654.0,49.1679,49.1679,49.1342,49.151,26654.0
2016-03-16 11:50:00,58.31,58.33,58.27,58.33,34015.0,49.151,49.1679,49.1173,49.1679,34015.0
2016-03-16 12:00:00,58.33,58.48,58.31,58.48,76654.0,49.1679,49.2943,49.151,49.2943,76654.0
2016-03-16 12:10:00,58.47,58.58,58.47,58.53,28048.0,49.2859,49.3786,49.2859,49.3365,28048.0
2016-03-16 12:20:00,58.53,58.58,58.51,58.56,39352.0,49.3365,49.3786,49.3196,49.3618,39352.0
2016-03-16 12:30:00,58.56,58.57,58.54,58.56,39514.0,49.3618,49.3702,49.3449,49.3618,39514.0
2016-03-16 12:40:00,58.58,58.58,58.47,58.49,19831.0,49.3786,49.3786,49.2859,49.3028,19831.0
2016-03-16 12:50:00,58.49,58.55,58.49,58.52,21862.0,49.3028,49.3533,49.3028,49.3281,21862.0
2016-03-16 13:00:00,58.52,58.55,58.5,58.51,20785.0,49.3281,49.3533,49.3112,49.3196,20785.0
2016-03-16 13:10:00,58.51,58.52,58.5,58.51,34330.0,49.3196,49.3281,49.3112,49.3196,34330.0
2016-03-16 13:20:00,58.52,58.58,58.5,58.55,29813.0,49.3281,49.3786,49.3112,49.3533,29813.0
2016-03-16 13:30:00,58.55,58.58,58.55,58.57,22523.0,49.3533,49.3786,49.3533,49.3702,22523.0
2016-03-16 13:40:00,58.57,58.58,58.56,58.57,15442.0,49.3702,49.3786,49.3618,49.3702,15442.0
2016-03-16 13:50:00,58.58,58.63,58.56,58.59,23388.0,49.3786,49.4208,49.3618,49.3871,23388.0
2016-03-16 14:00:00,58.58,59.06,58.57,58.91,98473.0,49.3786,49.7832,49.3702,49.6568,98473.0
2016-03-16 14:10:00,58.93,58.98,58.73,58.78,36491.0,49.6737,49.7158,49.5051,49.5472,36491.0
2016-03-16 14:20:00,58.77,58.86,58.73,58.8,162019.0,49.5388,49.6147,49.5051,49.5641,162019.0
2016-03-16 14:30:00,58.8,58.8,58.65,58.72,77974.0,49.5641,49.5641,49.4376,49.4966,77974.0
2016-03-16 14:40:00,58.73,58.83,58.69,58.83,105192.0,49.5051,49.5894,49.4714,49.5894,105192.0
2016-03-16 14:50:00,58.83,58.83,58.69,58.76,84937.0,49.5894,49.5894,49.4714,49.5304,84937.0
2016-03-16 15:00:00,58.75,58.8,58.7,58.79,131024.0,49.5219,49.5641,49.4798,49.5556,131024.0
2016-03-16 15:10:00,58.78,58.9,58.76,58.85,61707.0,49.5472,49.6484,49.5304,49.6062,61707.0
2016-03-16 15:20:00,58.85,58.96,58.8,58.87,81981.0,49.6062,49.6989,49.5641,49.6231,81981.0
2016-03-16 15:30:00,58.88,59.0,58.87,59.0,56483.0,49.6315,49.7327,49.6231,49.7327,56483.0
2016-03-16 15:40:00,58.99,59.05,58.91,58.92,114781.0,49.7242,49.7748,49.6568,49.6652,114781.0
2016-03-16 15:50:00,58.92,58.93,58.77,58.85,198527.0,49.6652,49.6737,49.5388,49.6062,198527.0
2016-03-17 09:30:00,58.9,58.93,58.63,58.86,64384.0,49.6484,49.6737,49.4208,49.6147,64384.0
2016-03-17 09:40:00,58.83,58.84,58.63,58.68,30911.0,49.5894,49.5978,49.4208,49.4629,30911.0
2016-03-17 09:50:00,58.69,58.72,58.55,58.56,78662.0,49.4714,49.4966,49.3533,49.3618,78662.0
2016-03-17 10:00:00,58.56,58.77,58.55,58.68,83646.0,49.3618,49.5388,49.3533,49.4629,83646.0
2016-03-17 10:10:00,58.69,58.81,58.67,58.74,51717.0,49.4714,49.5725,49.4545,49.5135,51717.0
2016-03-17 10:20:00,58.74,58.76,58.67,58.68,87673.0,49.5135,49.5304,49.4545,49.4629,87673.0
2016-03-17 10:30:00,58.69,58.79,58.68,58.71,69014.0,49.4714,49.5556,49.4629,49.4882,69014.0
2016-03-17 10:40:00,58.71,58.73,58.67,58.7,34809.0,49.4882,49.5051,49.4545,49.4798,34809.0
2016-03-17 10:50:00,58.71,58.74,58.66,58.68,45164.0,49.4882,49.5135,49.4461,49.4629,45164.0
2016-03-17 11:00:00,58.69,58.75,58.68,58.72,66942.0,49.4714,49.5219,49.4629,49.4966,66942.0
2016-03-17 11:10:00,58.72,58.75,58.7,58.71,68295.0,49.4966,49.5219,49.4798,49.4882,68295.0
2016-03-17 11:20:00,58.72,58.75,58.7,58.72,51495.0,49.4966,49.5219,49.4798,49.4966,51495.0
2016-03-17 11:30:00,58.73,58.75,58.68,58.72,44810.0,49.5051,49.5219,49.4629,49.4966,44810.0
2016-03-17 11:40:00,58.72,58.75,58.7,58.73,60219.0,49.4966,49.5219,49.4798,49.5051,60219.0
2016-03-17 11:50:00,58.74,58.75,58.71,58.73,51693.0,49.5135,49.5219,49.4882,49.5051,51693.0
2016-03-17 12:00:00,58.74,58.85,58.71,58.84,59862.0,49.5135,49.6062,49.4882,49.5978,59862.0
2016-03-17 12:10:00,58.84,58.95,58.83,58.95,46589.0,49.5978,49.6905,49.5894,49.6905,46589.0
2016-03-17 12:20:00,58.95,58.96,58.85,58.93,64892.0,49.6905,49.6989,49.6062,49.6737,64892.0
2016-03-17 12:30:00,58.93,58.97,58.89,58.89,57457.0,49.6737,49.7074,49.6399,49.6399,57457.0
2016-03-17 12:40:00,58.9,58.92,58.87,58.89,29168.0,49.6484,49.6652,49.6231,49.6399,29168.0
2016-03-17 12:50:00,58.9,58.91,58.8,58.8,36857.0,49.6484,49.6568,49.5641,49.5641,36857.0
2016-03-17 13:00:00,58.81,58.83,58.78,58.81,50564.0,49.5725,49.5894,49.5472,49.5725,50564.0
2016-03-17 13:10:00,58.81,58.81,58.78,58.8,31221.0,49.5725,49.5725,49.5472,49.5641,31221.0
2016-03-17 13:20:00,58.81,58.81,58.71,58.73,39090.0,49.5725,49.5725,49.4882,49.5051,39090.0
2016-03-17 13:30:00,58.74,58.75,58.68,58.75,42234.0,49.5135,49.5219,49.4629,49.5219,42234.0
2016-03-17 13:40:00,58.75,58.88,58.74,58.85,36540.0,49.5219,49.6315,49.5135,49.6062,36540.0
2016-03-17 13:50:00,58.86,58.87,58.82,58.85,28035.0,49.6147,49.6231,49.5809,49.6062,28035.0
2016-03-17 14:00:00,58.85,58.89,58.83,58.87,37302.0,49.6062,49.6399,49.5894,49.6231,37302.0
2016-03-17 14:10:00,58.87,58.87,58.76,58.79,51474.0,49.6231,49.6231,49.5304,49.5556,51474.0
2016-03-17 14:20:00,58.79,58.83,58.75,58.8,69126.0,49.5556,49.5894,49.5219,49.5641,69126.0
2016-03-17 14:30:00,58.8,58.83,58.68,58.7,84303.0,49.5641,49.5894,49.4629,49.4798,84303.0
2016-03-17 14:40:00,58.7,58.78,58.7,58.78,58644.0,49.4798,49.5472,49.4798,49.5472,58644.0
2016-03-17 14:50:00,58.78,58.8,58.69,58.71,77037.0,49.5472,49.5641,49.4714,49.4882,77037.0
2016-03-17 15:00:00,58.71,58.75,58.7,58.73,58795.0,49.4882,49.5219,49.4798,49.5051,58795.0
2016-03-17 15:10:00,58.73,58.77,58.7,58.71,56989.0,49.5051,49.5388,49.4798,49.4882,56989.0
2016-03-17 15:20:00,58.71,58.77,58.71,58.77,58795.0,49.4882,49.5388,49.4882,49.5388,58795.0
2016-03-17 15:30:00,58.77,58.85,58.76,58.83,81783.0,49.5388,49.6062,49.5304,49.5894,81783.0
2016-03-17 15:40:00,58.84,58.85,58.72,58.76,111303.0,49.5978,49.6062,49.4966,49.5304,111303.0
2016-03-17 15:50:00,58.76,58.81,58.75,58.78,185293.0,49.5304,49.5725,49.5219,49.5472,185293.0
2016-03-18 09:30:00,58.86,58.86,58.49,58.62,403339.0,49.6147,49.6147,49.3028,49.4123,403339.0
2016-03-18 09:40:00,58.63,58.72,58.44,58.46,57321.0,49.4208,49.4966,49.2606,49.2775,57321.0
2016-03-18 09:50:00,58.48,58.72,58.47,58.66,62991.0,49.2943,49.4966,49.2859,49.4461,62991.0
2016-03-18 10:00:00,58.66,58.77,58.61,58.75,69093.0,49.4461,49.5388,49.4039,49.5219,69093.0
2016-03-18 10:10:00,58.74,58.85,58.74,58.83,51927.0,49.5135,49.6062,49.5135,49.5894,51927.0
2016-03-18 10:20:00,58.84,58.85,58.75,58.77,37812.0,49.5978,49.6062,49.5219,49.5388,37812.0
2016-03-18 10:30:00,58.78,58.79,58.75,58.77,51247.0,49.5472,49.5556,49.5219,49.5388,51247.0
2016-03-18 10:40:00,58.78,58.89,58.77,58.84,54746.0,49.5472,49.6399,49.5388,49.5978,54746.0
2016-03-18 10:50:00,58.85,58.85,58.8,58.83,78812.0,49.6062,49.6062,49.5641,49.5894,78812.0
2016-03-18 11:00:00,58.83,58.85,58.82,58.83,57824.0,49.5894,49.6062,49.5809,49.5894,57824.0
2016-03-18 11:10:00,58.82,58.89,58.82,58.89,44305.0,49.5809,49.6399,49.5809,49.6399,44305.0
2016-03-18 11:20:00,58.89,59.01,58.87,58.94,56599.0,49.6399,49.7411,49.6231,49.6821,56599.0
2016-03-18 11:30:00,58.94,58.99,58.9,58.98,25471.0,49.6821,49.7242,49.6484,49.7158,25471.0
2016-03-18 11:40:00,58.99,58.99,58.85,58.85,78844.0,49.7242,49.7242,49.6062,49.6062,78844.0
2016-03-18 11:50:00,58.86,58.88,58.85,58.85,63896.0,49.6147,49.6315,49.6062,49.6062,63896.0
2016-03-18 12:00:00,58.86,58.88,58.85,58.87,27790.0,49.6147,49.6315,49.6062,49.6231,27790.0
2016-03-18 12:10:00,58.87,58.95,58.86,58.9,29667.0,49.6231,49.6905,49.6147,49.6484,29667.0
2016-03-18 12:20:00,58.9,58.91,58.85,58.85,41023.0,49.6484,49.6568,49.6062,49.6062,41023.0
2016-03-18 12:30:00,58.85,58.87,58.85,58.86,34059.0,49.6062,49.6231,49.6062,49.6147,34059.0
2016-03-18 12:40:00,58.85,58.87,58.85,58.87,73596.0,49.6062,49.6231,49.6062,49.6231,73596.0
2016-03-18 12:50:00,58.86,58.87,58.85,58.85,18866.0,49.6147,49.6231,49.6062,49.6062,18866.0
2016-03-18 13:00:00,58.86,58.87,58.85,58.85,32126.0,49.6147,49.6231,49.6062,49.6062,32126.0
2016-03-18 13:10:00,58.85,58.9,58.81,58.87,56759.0,49.6062,49.6484,49.5725,49.6231,56759.0
2016-03-18 13:20:00,58.88,58.9,58.84,58.85,32883.0,49.6315,49.6484,49.5978,49.6062,32883.0
2016-03-18 13:30:00,58.86,58.87,58.84,58.85,38158.0,49.6147,49.6231,49.5978,49.6062,38158.0
2016-03-18 13:40:00,58.86,58.92,58.84,58.91,71952.0,49.6147,49.6652,49.5978,49.6568,71952.0
2016-03-18 13:50:00,58.91,58.91,58.78,58.78,32630.0,49.6568,49.6568,49.5472,49.5472,32630.0
2016-03-18 14:00:00,58.79,58.82,58.76,58.77,44405.0,49.5556,49.5809,49.5304,49.5388,44405.0
2016-03-18 14:10:00,58.77,58.82,58.74,58.81,51553.0,49.5388,49.5809,49.5135,49.5725,51553.0
2016-03-18 14:20:00,58.81,58.82,58.74,58.75,53797.0,49.5725,49.5809,49.5135,49.5219,53797.0
2016-03-18 14:30:00,58.75,58.76,58.68,58.68,54845.0,49.5219,49.5304,49.4629,49.4629,54845.0
2016-03-18 14:40:00,58.68,58.71,58.67,58.7,54311.0,49.4629,49.4882,49.4545,49.4798,54311.0
2016-03-18 14:50:00,58.7,58.71,58.62,58.64,30350.0,49.4798,49.4882,49.4123,49.4292,30350.0
2016-03-18 15:00:00,58.63,58.74,58.63,58.71,50009.0,49.4208,49.5135,49.4208,49.4882,50009.0
2016-03-18 15:10:00,58.71,58.8,58.69,58.73,99482.0,49.4882,49.5641,49.4714,49.5051,99482.0
2016-03-18 15:20:00,58.73,58.84,58.72,58.78,110417.0,49.5051,49.5978,49.4966,49.5472,110417.0
2016-03-18 15:30:00,58.78,58.81,58.77,58.79,77947.0,49.5472,49.5725,49.5388,49.5556,77947.0
2016-03-18 15:40:00,58.79,58.92,58.79,58.82,233284.0,49.5556,49.6652,49.5556,49.5809,233284.0
2016-03-18 15:50:00,58.83,58.83,58.66,58.69,421401.0,49.5894,49.5894,49.4461,49.4714,421401.0
2016-03-21 09:30:00,58.42,58.69,58.39,58.68,48505.0,49.2438,49.4714,49.2185,49.4629,48505.0
2016-03-21 09:40:00,58.67,58.72,58.46,58.71,34227.0,49.4545,49.4966,49.2775,49.4882,34227.0
2016-03-21 09:50:00,58.71,58.75,58.6,58.74,41058.0,49.4882,49.5219,49.3955,49.5135,41058.0
2016-03-21 10:00:00,58.74,58.79,58.66,58.71,48031.0,49.5135,49.5556,49.4461,49.4882,48031.0
2016-03-21 10:10:00,58.72,58.75,58.62,58.65,32612.0,49.4966,49.5219,49.4123,49.4376,32612.0
2016-03-21 10:20:00,58.64,58.72,58.6,58.64,27586.0,49.4292,49.4966,49.3955,49.4292,27586.0
2016-03-21 10:30:00,58.65,58.7,58.63,58.68,23357.0,49.4376,49.4798,49.4208,49.4629,23357.0
2016-03-21 10:40:00,58.68,58.7,58.6,58.6,22594.0,49.4629,49.4798,49.3955,49.3955,22594.0
2016-03-21 10:50:00,58.6,58.6,58.51,58.57,26063.0,49.3955,49.3955,49.3196,49.3702,26063.0
2016-03-21 11:00:00,58.58,58.67,58.55,58.67,94572.0,49.3786,49.4545,49.3533,49.4545,94572.0
2016-03-21 11:10:00,58.67,58.78,58.65,58.77,20314.0,49.4545,49.5472,49.4376,49.5388,20314.0
2016-03-21 11:20:00,58.76,58.77,58.65,58.66,20984.0,49.5304,49.5388,49.4376,49.4461,20984.0
2016-03-21 11:30:00,58.66,58.74,58.65,58.68,23754.0,49.4461,49.5135,49.4376,49.4629,23754.0
2016-03-21 11:40:00,58.67,58.72,58.65,58.69,17095.0,49.4545,49.4966,49.4376,49.4714,17095.0
2016-03-21 11:50:00,58.7,58.74,58.67,58.73,25598.0,49.4798,49.5135,49.4545,49.5051,25598.0
2016-03-21 12:00:00,58.72,58.75,58.68,58.73,32293.0,49.4966,49.5219,49.4629,49.5051,32293.0
2016-03-21 12:10:00,58.73,58.75,58.68,58.68,17827.0,49.5051,49.5219,49.4629,49.4629,17827.0
2016-03-21 12:20:00,58.69,58.69,58.61,58.64,36208.0,49.4714,49.4714,49.4039,49.4292,36208.0
2016-03-21 12:30:00,58.64,58.67,58.62,58.67,68524.0,49.4292,49.4545,49.4123,49.4545,68524.0
2016-03-21 12:40:00,58.67,58.68,58.63,58.64,18584.0,49.4545,49.4629,49.4208,49.4292,18584.0
2016-03-21 12:50:00,58.63,58.71,58.62,58.71,22706.0,49.4208,49.4882,49.4123,49.4882,22706.0
2016-03-21 13:00:00,58.7,58.73,58.63,58.66,23507.0,49.4798,49.5051,49.4208,49.4461,23507.0
2016-03-21 13:10:00,58.66,58.71,58.65,58.71,29193.0,49.4461,49.4882,49.4376,49.4882,29193.0
2016-03-21 13:20:00,58.7,58.76,58.69,58.76,30045.0,49.4798,49.5304,49.4714,49.5304,30045.0
2016-03-21 13:30:00,58.75,58.77,58.71,58.74,24223.0,49.5219,49.5388,49.4882,49.5135,24223.0
2016-03-21 13:40:00,58.74,58.8,58.73,58.78,21364.0,49.5135,49.5641,49.5051,49.5472,21364.0
2016-03-21 13:50:00,58.78,58.78,58.74,58.77,40861.0,49.5472,49.5472,49.5135,49.5388,40861.0
2016-03-21 14:00:00,58.76,58.8,58.75,58.78,54443.0,49.5304,49.5641,49.5219,49.5472,54443.0
2016-03-21 14:10:00,58.78,58.82,58.74,58.8,32941.0,49.5472,49.5809,49.5135,49.5641,32941.0
2016-03-21 14:20:00,58.8,58.9,58.8,58.87,88282.0,49.5641,49.6484,49.5641,49.6231,88282.0
2016-03-21 14:30:00,58.87,58.88,58.81,58.86,27715.0,49.6231,49.6315,49.5725,49.6147,27715.0
2016-03-21 14:40:00,58.86,58.87,58.77,58.78,19700.0,49.6147,49.6231,49.5388,49.5472,19700.0
2016-03-21 14:50:00,58.79,58.81,58.76,58.77,19356.0,49.5556,49.5725,49.5304,49.5388,19356.0
2016-03-21 15:00:00,58.77,58.8,58.74,58.8,40259.0,49.5388,49.5641,49.5135,49.5641,40259.0
2016-03-21 15:10:00,58.79,58.8,58.75,58.79,38154.0,49.5556,49.5641,49.5219,49.5556,38154.0
2016-03-21 15:20:00,58.8,58.83,58.79,58.8,43896.0,49.5641,49.5894,49.5556,49.5641,43896.0
2016-03-21 15:30:00,58.8,58.81,58.73,58.77,59819.0,49.5641,49.5725,49.5051,49.5388,59819.0
2016-03-21 15:40:00,58.78,58.85,58.77,58.79,102873.0,49.5472,49.6062,49.5388,49.5556,102873.0
2016-03-21 15:50:00,58.79,58.83,58.74,58.75,262728.0,49.5556,49.5894,49.5135,49.5219,262728.0
2016-03-22 09:30:00,58.51,58.7,58.38,58.42,42841.0,49.3196,49.4798,49.21,49.2438,42841.0
2016-03-22 09:40:00,58.42,58.48,58.37,58.41,18933.0,49.2438,49.2943,49.2016,49.2353,18933.0
2016-03-22 09:50:00,58.41,58.61,58.4,58.61,23286.0,49.2353,49.4039,49.2269,49.4039,23286.0
2016-03-22 10:00:00,58.62,58.63,58.55,58.58,32688.0,49.4123,49.4208,49.3533,49.3786,32688.0
2016-03-22 10:10:00,58.58,58.59,58.51,58.55,56723.0,49.3786,49.3871,49.3196,49.3533,56723.0
2016-03-22 10:20:00,58.55,58.68,58.54,58.64,57474.0,49.3533,49.4629,49.3449,49.4292,57474.0
2016-03-22 10:30:00,58.64,58.7,58.6,58.7,28923.0,49.4292,49.4798,49.3955,49.4798,28923.0
2016-03-22 10:40:00,58.69,58.7,58.64,58.7,31272.0,49.4714,49.4798,49.4292,49.4798,31272.0
2016-03-22 10:50:00,58.69,58.7,58.58,58.6,50578.0,49.4714,49.4798,49.3786,49.3955,50578.0
2016-03-22 11:00:00,58.61,58.7,58.58,58.69,42762.0,49.4039,49.4798,49.3786,49.4714,42762.0
2016-03-22 11:10:00,58.7,58.76,58.69,58.72,36480.0,49.4798,49.5304,49.4714,49.4966,36480.0
2016-03-22 11:20:00,58.72,58.72,58.65,58.65,23562.0,49.4966,49.4966,49.4376,49.4376,23562.0
2016-03-22 11:30:00,58.64,58.64,58.44,58.46,28881.0,49.4292,49.4292,49.2606,49.2775,28881.0
2016-03-22 11:40:00,58.46,58.48,58.4,58.43,46486.0,49.2775,49.2943,49.2269,49.2522,46486.0
2016-03-22 11:50:00,58.43,58.44,58.37,58.37,44697.0,49.2522,49.2606,49.2016,49.2016,44697.0
2016-03-22 12:00:00,58.37,58.38,58.3,58.37,31267.0,49.2016,49.21,49.1426,49.2016,31267.0
2016-03-22 12:10:00,58.36,58.39,58.34,58.35,23121.0,49.1932,49.2185,49.1763,49.1848,23121.0
2016-03-22 12:20:00,58.35,58.41,58.35,58.4,33661.0,49.1848,49.2353,49.1848,49.2269,33661.0
2016-03-22 12:30:00,58.4,58.4,58.33,58.35,43897.0,49.2269,49.2269,49.1679,49.1848,43897.0
2016-03-22 12:40:00,58.35,58.36,58.31,58.32,24903.0,49.1848,49.1932,49.151,49.1595,24903.0
2016-03-22 12:50:00,58.32,58.38,58.28,58.38,42203.0,49.1595,49.21,49.1258,49.21,42203.0
2016-03-22 13:00:00,58.37,58.5,58.36,58.44,25997.0,49.2016,49.3112,49.1932,49.2606,25997.0
2016-03-22 13:10:00,58.45,58.46,58.42,58.43,13900.0,49.2691,49.2775,49.2438,49.2522,13900.0
2016-03-22 13:20:00,58.43,58.49,58.43,58.49,13192.0,49.2522,49.3028,49.2522,49.3028,13192.0
2016-03-22 13:30:00,58.49,58.51,58.45,58.45,21532.0,49.3028,49.3196,49.2691,49.2691,21532.0
2016-03-22 13:40:00,58.45,58.45,58.34,58.43,70808.0,49.2691,49.2691,49.1763,49.2522,70808.0
2016-03-22 13:50:00,58.43,58.46,58.37,58.37,27041.0,49.2522,49.2775,49.2016,49.2016,27041.0
2016-03-22 14:00:00,58.37,58.47,58.37,58.47,41366.0,49.2016,49.2859,49.2016,49.2859,41366.0
2016-03-22 14:10:00,58.48,58.49,58.35,58.39,34550.0,49.2943,49.3028,49.1848,49.2185,34550.0
2016-03-22 14:20:00,58.39,58.52,58.39,58.49,35667.0,49.2185,49.3281,49.2185,49.3028,35667.0
2016-03-22 14:30:00,58.49,58.51,58.46,58.47,24761.0,49.3028,49.3196,49.2775,49.2859,24761.0
2016-03-22 14:40:00,58.47,58.54,58.46,58.53,22684.0,49.2859,49.3449,49.2775,49.3365,22684.0
2016-03-22 14:50:00,58.53,58.55,58.44,58.44,26801.0,49.3365,49.3533,49.2606,49.2606,26801.0
2016-03-22 15:00:00,58.43,58.46,58.4,58.41,70378.0,49.2522,49.2775,49.2269,49.2353,70378.0
2016-03-22 15:10:00,58.42,58.44,58.35,58.36,36872.0,49.2438,49.2606,49.1848,49.1932,36872.0
2016-03-22 15:20:00,58.37,58.44,58.36,58.4,39389.0,49.2016,49.2606,49.1932,49.2269,39389.0
2016-03-22 15:30:00,58.4,58.47,58.37,58.37,89490.0,49.2269,49.2859,49.2016,49.2016,89490.0
2016-03-22 15:40:00,58.37,58.39,58.29,58.32,124854.0,49.2016,49.2185,49.1342,49.1595,124854.0
2016-03-22 15:50:00,58.33,58.47,58.29,58.46,338984.0,49.1679,49.2859,49.1342,49.2775,338984.0
2016-03-23 09:30:00,58.45,58.49,58.25,58.31,29992.0,49.2691,49.3028,49.1005,49.151,29992.0
2016-03-23 09:40:00,58.34,58.43,58.29,58.4,12514.0,49.1763,49.2522,49.1342,49.2269,12514.0
2016-03-23 09:50:00,58.4,58.52,58.4,58.49,18394.0,49.2269,49.3281,49.2269,49.3028,18394.0
2016-03-23 10:00:00,58.49,58.58,58.48,58.52,38614.0,49.3028,49.3786,49.2943,49.3281,38614.0
2016-03-23 10:10:00,58.52,58.67,58.51,58.65,31736.0,49.3281,49.4545,49.3196,49.4376,31736.0
2016-03-23 10:20:00,58.66,58.69,58.63,58.68,25461.0,49.4461,49.4714,49.4208,49.4629,25461.0
2016-03-23 10:30:00,58.68,58.76,58.62,58.69,36665.0,49.4629,49.5304,49.4123,49.4714,36665.0
2016-03-23 10:40:00,58.7,58.8,58.66,58.78,23027.0,49.4798,49.5641,49.4461,49.5472,23027.0
2016-03-23 10:50:00,58.78,58.81,58.72,58.73,24095.0,49.5472,49.5725,49.4966,49.5051,24095.0
2016-03-23 11:00:00,58.72,58.81,58.7,58.81,70917.0,49.4966,49.5725,49.4798,49.5725,70917.0
2016-03-23 11:10:00,58.81,58.87,58.77,58.79,108564.0,49.5725,49.6231,49.5388,49.5556,108564.0
2016-03-23 11:20:00,58.79,58.81,58.76,58.78,157479.0,49.5556,49.5725,49.5304,49.5472,157479.0
2016-03-23 11:30:00,58.79,58.79,58.66,58.7,33958.0,49.5556,49.5556,49.4461,49.4798,33958.0
2016-03-23 11:40:00,58.7,58.72,58.64,58.65,23893.0,49.4798,49.4966,49.4292,49.4376,23893.0
2016-03-23 11:50:00,58.65,58.75,58.63,58.72,26339.0,49.4376,49.5219,49.4208,49.4966,26339.0
2016-03-23 12:00:00,58.74,58.79,58.72,58.72,25103.0,49.5135,49.5556,49.4966,49.4966,25103.0
2016-03-23 12:10:00,58.73,58.77,58.71,58.72,21713.0,49.5051,49.5388,49.4882,49.4966,21713.0
2016-03-23 12:20:00,58.72,58.82,58.69,58.82,38881.0,49.4966,49.5809,49.4714,49.5809,38881.0
2016-03-23 12:30:00,58.81,58.86,58.8,58.8,40755.0,49.5725,49.6147,49.5641,49.5641,40755.0
2016-03-23 12:40:00,58.8,58.81,58.75,58.77,23177.0,49.5641,49.5725,49.5219,49.5388,23177.0
2016-03-23 12:50:00,58.77,58.81,58.73,58.73,44071.0,49.5388,49.5725,49.5051,49.5051,44071.0
2016-03-23 13:00:00,58.74,58.75,58.73,58.74,13408.0,49.5135,49.5219,49.5051,49.5135,13408.0
2016-03-23 13:10:00,58.75,58.79,58.74,58.77,17013.0,49.5219,49.5556,49.5135,49.5388,17013.0
2016-03-23 13:20:00,58.78,58.8,58.73,58.74,13390.0,49.5472,49.5641,49.5051,49.5135,13390.0
2016-03-23 13:30:00,58.74,58.75,58.7,58.74,16420.0,49.5135,49.5219,49.4798,49.5135,16420.0
2016-03-23 13:40:00,58.74,58.79,58.74,58.78,17793.0,49.5135,49.5556,49.5135,49.5472,17793.0
2016-03-23 13:50:00,58.79,58.81,58.78,58.8,19358.0,49.5556,49.5725,49.5472,49.5641,19358.0
2016-03-23 14:00:00,58.8,58.82,58.79,58.8,23472.0,49.5641,49.5809,49.5556,49.5641,23472.0
2016-03-23 14:10:00,58.8,58.81,58.74,58.77,18199.0,49.5641,49.5725,49.5135,49.5388,18199.0
2016-03-23 14:20:00,58.76,58.78,58.72,58.76,32804.0,49.5304,49.5472,49.4966,49.5304,32804.0
2016-03-23 14:30:00,58.76,58.81,58.76,58.8,21107.0,49.5304,49.5725,49.5304,49.5641,21107.0
2016-03-23 14:40:00,58.79,58.8,58.74,58.76,67210.0,49.5556,49.5641,49.5135,49.5304,67210.0
2016-03-23 14:50:00,58.76,58.81,58.68,58.68,36560.0,49.5304,49.5725,49.4629,49.4629,36560.0
2016-03-23 15:00:00,58.68,58.71,58.64,58.66,46877.0,49.4629,49.4882,49.4292,49.4461,46877.0
2016-03-23 15:10:00,58.66,58.78,58.65,58.76,78764.0,49.4461,49.5472,49.4376,49.5304,78764.0
2016-03-23 15:20:00,58.76,58.81,58.72,58.79,68197.0,49.5304,49.5725,49.4966,49.5556,68197.0
2016-03-23 15:30:00,58.78,58.86,58.78,58.78,78432.0,49.5472,49.6147,49.5472,49.5472,78432.0
2016-03-23 15:40:00,58.79,58.9,58.78,58.89,163291.0,49.5556,49.6484,49.5472,49.6399,163291.0
2016-03-23 15:50:00,58.89,58.99,58.86,58.9,269011.0,49.6399,49.7242,49.6147,49.6484,269011.0
2016-03-24 09:30:00,58.75,58.85,58.58,58.77,60045.0,49.5219,49.6062,49.3786,49.5388,60045.0
2016-03-24 09:40:00,58.75,58.88,58.71,58.8,80746.0,49.5219,49.6315,49.4882,49.5641,80746.0
2016-03-24 09:50:00,58.79,58.82,58.66,58.67,47187.0,49.5556,49.5809,49.4461,49.4545,47187.0
2016-03-24 10:00:00,58.67,58.85,58.65,58.82,61579.0,49.4545,49.6062,49.4376,49.5809,61579.0
2016-03-24 10:10:00,58.83,58.88,58.79,58.81,44046.0,49.5894,49.6315,49.5556,49.5725,44046.0
2016-03-24 10:20:00,58.82,58.9,58.8,58.82,66004.0,49.5809,49.6484,49.5641,49.5809,66004.0
2016-03-24 10:30:00,58.81,58.81,58.67,58.7,55612.0,49.5725,49.5725,49.4545,49.4798,55612.0
2016-03-24 10:40:00,58.7,58.81,58.69,58.77,32490.0,49.4798,49.5725,49.4714,49.5388,32490.0
2016-03-24 10:50:00,58.77,58.82,58.76,58.8,32896.0,49.5388,49.5809,49.5304,49.5641,32896.0
2016-03-24 11:00:00,58.79,58.85,58.76,58.85,30592.0,49.5556,49.6062,49.5304,49.6062,30592.0
2016-03-24 11:10:00,58.85,58.85,58.76,58.77,43021.0,49.6062,49.6062,49.5304,49.5388,43021.0
2016-03-24 11:20:00,58.76,58.86,58.76,58.8,27507.0,49.5304,49.6147,49.5304,49.5641,27507.0
2016-03-24 11:30:00,58.79,58.83,58.78,58.8,23653.0,49.5556,49.5894,49.5472,49.5641,23653.0
2016-03-24 11:40:00,58.8,58.82,58.75,58.8,31287.0,49.5641,49.5809,49.5219,49.5641,31287.0
2016-03-24 11:50:00,58.8,58.81,58.76,58.79,28213.0,49.5641,49.5725,49.5304,49.5556,28213.0
2016-03-24 12:00:00,58.77,58.82,58.76,58.81,24825.0,49.5388,49.5809,49.5304,49.5725,24825.0
2016-03-24 12:10:00,58.81,58.82,58.69,58.7,27422.0,49.5725,49.5809,49.4714,49.4798,27422.0
2016-03-24 12:20:00,58.69,58.7,58.64,58.7,24677.0,49.4714,49.4798,49.4292,49.4798,24677.0
2016-03-24 12:30:00,58.7,58.72,58.67,58.7,28235.0,49.4798,49.4966,49.4545,49.4798,28235.0
2016-03-24 12:40:00,58.69,58.75,58.67,58.67,46684.0,49.4714,49.5219,49.4545,49.4545,46684.0
2016-03-24 12:50:00,58.67,58.68,58.62,58.65,29050.0,49.4545,49.4629,49.4123,49.4376,29050.0
2016-03-24 13:00:00,58.66,58.73,58.66,58.72,18326.0,49.4461,49.5051,49.4461,49.4966,18326.0
2016-03-24 13:10:00,58.73,58.77,58.71,58.76,34155.0,49.5051,49.5388,49.4882,49.5304,34155.0
2016-03-24 13:20:00,58.76,58.81,58.74,58.79,21289.0,49.5304,49.5725,49.5135,49.5556,21289.0
2016-03-24 13:30:00,58.79,58.82,58.77,58.82,27001.0,49.5556,49.5809,49.5388,49.5809,27001.0
2016-03-24 13:40:00,58.82,58.87,58.79,58.87,15452.0,49.5809,49.6231,49.5556,49.6231,15452.0
2016-03-24 13:50:00,58.86,58.87,58.78,58.8,20097.0,49.6147,49.6231,49.5472,49.5641,20097.0
2016-03-24 14:00:00,58.8,58.84,58.78,58.78,29567.0,49.5641,49.5978,49.5472,49.5472,29567.0
2016-03-24 14:10:00,58.78,58.84,58.78,58.83,32396.0,49.5472,49.5978,49.5472,49.5894,32396.0
2016-03-24 14:20:00,58.84,58.87,58.81,58.87,41520.0,49.5978,49.6231,49.5725,49.6231,41520.0
2016-03-24 14:30:00,58.87,58.96,58.85,58.96,40279.0,49.6231,49.6989,49.6062,49.6989,40279.0
2016-03-24 14:40:00,58.97,59.01,58.96,58.99,56458.0,49.7074,49.7411,49.6989,49.7242,56458.0
2016-03-24 14:50:00,58.99,59.0,58.96,58.97,53437.0,49.7242,49.7327,49.6989,49.7074,53437.0
2016-03-24 15:00:00,58.97,58.98,58.93,58.94,40639.0,49.7074,49.7158,49.6737,49.6821,40639.0
2016-03-24 15:10:00,58.94,59.01,58.93,59.01,59854.0,49.6821,49.7411,49.6737,49.7411,59854.0
2016-03-24 15:20:00,59.0,59.07,59.0,59.07,49290.0,49.7327,49.7917,49.7327,49.7917,49290.0
2016-03-24 15:30:00,59.07,59.07,59.0,59.02,57085.0,49.7917,49.7917,49.7327,49.7495,57085.0
2016-03-24 15:40:00,59.02,59.08,59.01,59.05,80133.0,49.7495,49.8001,49.7411,49.7748,80133.0
2016-03-24 15:50:00,59.05,59.12,59.05,59.11,242868.0,49.7748,49.8338,49.7748,49.8254,242868.0
2016-03-28 09:30:00,59.11,59.47,59.09,59.41,50289.0,49.8254,50.1288,49.8085,50.0783,50289.0
2016-03-28 09:40:00,59.43,59.46,59.37,59.4,26796.0,50.0951,50.1204,50.0445,50.0698,26796.0
2016-03-28 09:50:00,59.4,59.41,59.28,59.35,33550.0,50.0698,50.0783,49.9687,50.0277,33550.0
2016-03-28 10:00:00,59.32,59.36,59.25,59.28,34624.0,50.0024,50.0361,49.9434,49.9687,34624.0
2016-03-28 10:10:00,59.29,59.3,59.19,59.26,21933.0,49.9771,49.9855,49.8928,49.9518,21933.0
2016-03-28 10:20:00,59.26,59.28,59.2,59.26,21544.0,49.9518,49.9687,49.9012,49.9518,21544.0
2016-03-28 10:30:00,59.27,59.29,59.19,59.27,54447.0,49.9603,49.9771,49.8928,49.9603,54447.0
2016-03-28 10:40:00,59.28,59.34,59.27,59.34,21330.0,49.9687,50.0193,49.9603,50.0193,21330.0
2016-03-28 10:50:00,59.34,59.4,59.34,59.37,31245.0,50.0193,50.0698,50.0193,50.0445,31245.0
2016-03-28 11:00:00,59.37,59.4,59.34,59.35,35284.0,50.0445,50.0698,50.0193,50.0277,35284.0
2016-03-28 11:10:00,59.34,59.34,59.22,59.24,34200.0,50.0193,50.0193,49.9181,49.935,34200.0
2016-03-28 11:20:00,59.23,59.24,59.13,59.19,18719.0,49.9265,49.935,49.8422,49.8928,18719.0
2016-03-28 11:30:00,59.19,59.23,59.19,59.23,15718.0,49.8928,49.9265,49.8928,49.9265,15718.0
2016-03-28 11:40:00,59.23,59.26,59.19,59.2,52323.0,49.9265,49.9518,49.8928,49.9012,52323.0
2016-03-28 11:50:00,59.21,59.25,59.2,59.21,16689.0,49.9097,49.9434,49.9012,49.9097,16689.0
2016-03-28 12:00:00,59.21,59.24,59.18,59.24,22063.0,49.9097,49.935,49.8844,49.935,22063.0
2016-03-28 12:10:00,59.24,59.26,59.23,59.25,22079.0,49.935,49.9518,49.9265,49.9434,22079.0
2016-03-28 12:20:00,59.25,59.31,59.23,59.29,18398.0,49.9434,49.994,49.9265,49.9771,18398.0
2016-03-28 12:30:00,59.29,59.37,59.27,59.33,37879.0,49.9771,50.0445,49.9603,50.0108,37879.0
2016-03-28 12:40:00,59.35,59.39,59.32,59.33,16892.0,50.0277,50.0614,50.0024,50.0108,16892.0
2016-03-28 12:50:00,59.32,59.34,59.27,59.27,19670.0,50.0024,50.0193,49.9603,49.9603,19670.0
2016-03-28 13:00:00,59.27,59.27,59.23,59.27,19144.0,49.9603,49.9603,49.9265,49.9603,19144.0
2016-03-28 13:10:00,59.28,59.3,59.25,59.27,25379.0,49.9687,49.9855,49.9434,49.9603,25379.0
2016-03-28 13:20:00,59.27,59.27,59.24,59.25,20422.0,49.9603,49.9603,49.935,49.9434,20422.0
2016-03-28 13:30:00,59.25,59.32,59.24,59.3,29755.0,49.9434,50.0024,49.935,49.9855,29755.0
2016-03-28 13:40:00,59.3,59.32,59.29,59.31,17181.0,49.9855,50.0024,49.9771,49.994,17181.0
2016-03-28 13:50:00,59.31,59.41,59.3,59.37,31547.0,49.994,50.0783,49.9855,50.0445,31547.0
2016-03-28 14:00:00,59.36,59.41,59.36,59.4,21384.0,50.0361,50.0783,50.0361,50.0698,21384.0
2016-03-28 14:10:00,59.41,59.49,59.41,59.45,44178.0,50.0783,50.1457,50.0783,50.112,44178.0
2016-03-28 14:20:00,59.45,59.45,59.38,59.39,32765.0,50.112,50.112,50.053,50.0614,32765.0
2016-03-28 14:30:00,59.38,59.4,59.32,59.38,18919.0,50.053,50.0698,50.0024,50.053,18919.0
2016-03-28 14:40:00,59.38,59.38,59.31,59.35,35622.0,50.053,50.053,49.994,50.0277,35622.0
2016-03-28 14:50:00,59.35,59.37,59.34,59.35,27791.0,50.0277,50.0445,50.0193,50.0277,27791.0
2016-03-28 15:00:00,59.35,59.4,59.34,59.38,31507.0,50.0277,50.0698,50.0193,50.053,31507.0
2016-03-28 15:10:00,59.39,59.42,59.37,59.37,23624.0,50.0614,50.0867,50.0445,50.0445,23624.0
2016-03-28 15:20:00,59.37,59.39,59.33,59.36,55503.0,50.0445,50.0614,50.0108,50.0361,55503.0
2016-03-28 15:30:00,59.36,59.41,59.34,59.34,42495.0,50.0361,50.0783,50.0193,50.0193,42495.0
2016-03-28 15:40:00,59.35,59.38,59.34,59.35,64454.0,50.0277,50.053,50.0193,50.0277,64454.0
2016-03-28 15:50:00,59.35,59.39,59.3,59.37,173479.0,50.0277,50.0614,49.9855,50.0445,173479.0
2016-03-29 09:30:00,59.14,59.57,59.14,59.42,31694.0,49.8507,50.2131,49.8507,50.0867,31694.0
2016-03-29 09:40:00,59.39,59.54,59.29,59.49,15603.0,50.0614,50.1878,49.9771,50.1457,15603.0
2016-03-29 09:50:00,59.49,59.72,59.4,59.72,36142.0,50.1457,50.3396,50.0698,50.3396,36142.0
2016-03-29 10:00:00,59.72,59.89,59.66,59.88,105668.0,50.3396,50.4829,50.289,50.4744,105668.0
2016-03-29 10:10:00,59.88,59.9,59.74,59.84,60896.0,50.4744,50.4913,50.3564,50.4407,60896.0
2016-03-29 10:20:00,59.84,59.94,59.83,59.94,52542.0,50.4407,50.525,50.4323,50.525,52542.0
2016-03-29 10:30:00,59.94,59.95,59.85,59.87,53513.0,50.525,50.5334,50.4491,50.466,53513.0
2016-03-29 10:40:00,59.86,59.93,59.78,59.93,42050.0,50.4576,50.5166,50.3901,50.5166,42050.0
2016-03-29 10:50:00,59.94,59.98,59.89,59.96,53886.0,50.525,50.5587,50.4829,50.5419,53886.0
2016-03-29 11:00:00,59.96,59.98,59.83,59.86,34935.0,50.5419,50.5587,50.4323,50.4576,34935.0
2016-03-29 11:10:00,59.87,59.95,59.87,59.94,44524.0,50.466,50.5334,50.466,50.525,44524.0
2016-03-29 11:20:00,59.94,59.95,59.88,59.93,29848.0,50.525,50.5334,50.4744,50.5166,29848.0
2016-03-29 11:30:00,59.93,59.95,59.88,59.89,58750.0,50.5166,50.5334,50.4744,50.4829,58750.0
2016-03-29 11:40:00,59.89,59.89,59.75,59.77,334128.0,50.4829,50.4829,50.3649,50.3817,334128.0
2016-03-29 11:50:00,59.77,59.77,59.69,59.72,98002.0,50.3817,50.3817,50.3143,50.3396,98002.0
2016-03-29 12:00:00,59.72,59.72,59.61,59.64,34826.0,50.3396,50.3396,50.2468,50.2721,34826.0
2016-03-29 12:10:00,59.65,59.77,59.65,59.76,140247.0,50.2806,50.3817,50.2806,50.3733,140247.0
2016-03-29 12:20:00,59.76,59.85,59.76,59.84,208465.0,50.3733,50.4491,50.3733,50.4407,208465.0
2016-03-29 12:30:00,59.84,59.85,59.79,59.8,47921.0,50.4407,50.4491,50.3986,50.407,47921.0
2016-03-29 12:40:00,59.81,59.98,59.8,59.97,63924.0,50.4154,50.5587,50.407,50.5503,63924.0
2016-03-29 12:50:00,59.96,59.99,59.87,59.9,18661.0,50.5419,50.5672,50.466,50.4913,18661.0
2016-03-29 13:00:00,59.89,59.9,59.81,59.85,65629.0,50.4829,50.4913,50.4154,50.4491,65629.0
2016-03-29 13:10:00,59.86,59.86,59.76,59.8,239536.0,50.4576,50.4576,50.3733,50.407,239536.0
2016-03-29 13:20:00,59.81,59.81,59.66,59.69,30666.0,50.4154,50.4154,50.289,50.3143,30666.0
2016-03-29 13:30:00,59.7,59.7,59.62,59.63,16087.0,50.3227,50.3227,50.2553,50.2637,16087.0
2016-03-29 13:40:00,59.63,59.76,59.63,59.72,15409.0,50.2637,50.3733,50.2637,50.3396,15409.0
2016-03-29 13:50:00,59.73,59.74,59.67,59.67,12127.0,50.348,50.3564,50.2974,50.2974,12127.0
2016-03-29 14:00:00,59.66,59.72,59.65,59.72,23704.0,50.289,50.3396,50.2806,50.3396,23704.0
2016-03-29 14:10:00,59.72,59.72,59.6,59.61,30015.0,50.3396,50.3396,50.2384,50.2468,30015.0
2016-03-29 14:20:00,59.61,59.69,59.6,59.69,32229.0,50.2468,50.3143,50.2384,50.3143,32229.0
2016-03-29 14:30:00,59.69,59.74,59.67,59.67,32454.0,50.3143,50.3564,50.2974,50.2974,32454.0
2016-03-29 14:40:00,59.68,59.68,59.6,59.6,33219.0,50.3059,50.3059,50.2384,50.2384,33219.0
2016-03-29 14:50:00,59.61,59.64,59.57,59.6,26971.0,50.2468,50.2721,50.2131,50.2384,26971.0
2016-03-29 15:00:00,59.6,59.71,59.6,59.7,33951.0,50.2384,50.3311,50.2384,50.3227,33951.0
2016-03-29 15:10:00,59.71,59.72,59.66,59.67,21433.0,50.3311,50.3396,50.289,50.2974,21433.0
2016-03-29 15:20:00,59.66,59.73,59.66,59.72,23778.0,50.289,50.348,50.289,50.3396,23778.0
2016-03-29 15:30:00,59.72,59.76,59.71,59.75,37090.0,50.3396,50.3733,50.3311,50.3649,37090.0
2016-03-29 15:40:00,59.74,59.78,59.74,59.78,68897.0,50.3564,50.3901,50.3564,50.3901,68897.0
2016-03-29 15:50:00,59.77,59.78,59.63,59.71,395183.0,50.3817,50.3901,50.2637,50.3311,395183.0
2016-03-30 09:30:00,59.74,59.82,59.42,59.55,46121.0,50.3564,50.4239,50.0867,50.1963,46121.0
2016-03-30 09:40:00,59.55,59.67,59.48,59.54,18361.0,50.1963,50.2974,50.1373,50.1878,18361.0
2016-03-30 09:50:00,59.55,59.73,59.53,59.67,44083.0,50.1963,50.348,50.1794,50.2974,44083.0
2016-03-30 10:00:00,59.69,59.7,59.55,59.6,48914.0,50.3143,50.3227,50.1963,50.2384,48914.0
2016-03-30 10:10:00,59.61,59.72,59.59,59.65,47760.0,50.2468,50.3396,50.23,50.2806,47760.0
2016-03-30 10:20:00,59.66,59.72,59.63,59.68,42153.0,50.289,50.3396,50.2637,50.3059,42153.0
2016-03-30 10:30:00,59.7,59.75,59.66,59.67,25838.0,50.3227,50.3649,50.289,50.2974,25838.0
2016-03-30 10:40:00,59.68,59.74,59.65,59.67,35474.0,50.3059,50.3564,50.2806,50.2974,35474.0
2016-03-30 10:50:00,59.67,59.72,59.63,59.72,34706.0,50.2974,50.3396,50.2637,50.3396,34706.0
2016-03-30 11:00:00,59.71,59.75,59.69,59.69,39777.0,50.3311,50.3649,50.3143,50.3143,39777.0
2016-03-30 11:10:00,59.68,59.71,59.67,59.71,17287.0,50.3059,50.3311,50.2974,50.3311,17287.0
2016-03-30 11:20:00,59.72,59.74,59.62,59.65,34583.0,50.3396,50.3564,50.2553,50.2806,34583.0
2016-03-30 11:30:00,59.64,59.71,59.6,59.71,21638.0,50.2721,50.3311,50.2384,50.3311,21638.0
2016-03-30 11:40:00,59.71,59.72,59.65,59.69,21629.0,50.3311,50.3396,50.2806,50.3143,21629.0
2016-03-30 11:50:00,59.69,59.7,59.65,59.69,22439.0,50.3143,50.3227,50.2806,50.3143,22439.0
2016-03-30 12:00:00,59.7,59.8,59.69,59.71,27943.0,50.3227,50.407,50.3143,50.3311,27943.0
2016-03-30 12:10:00,59.72,59.76,59.68,59.74,10739.0,50.3396,50.3733,50.3059,50.3564,10739.0
2016-03-30 12:20:00,59.74,59.74,59.66,59.72,17107.0,50.3564,50.3564,50.289,50.3396,17107.0
2016-03-30 12:30:00,59.73,59.76,59.72,59.74,21699.0,50.348,50.3733,50.3396,50.3564,21699.0
2016-03-30 12:40:00,59.75,59.77,59.68,59.68,21592.0,50.3649,50.3817,50.3059,50.3059,21592.0
2016-03-30 12:50:00,59.69,59.7,59.64,59.7,7705.0,50.3143,50.3227,50.2721,50.3227,7705.0
2016-03-30 13:00:00,59.7,59.72,59.64,59.64,10941.0,50.3227,50.3396,50.2721,50.2721,10941.0
2016-03-30 13:10:00,59.64,59.72,59.63,59.69,20026.0,50.2721,50.3396,50.2637,50.3143,20026.0
2016-03-30 13:20:00,59.69,59.75,59.69,59.71,9297.0,50.3143,50.3649,50.3143,50.3311,9297.0
2016-03-30 13:30:00,59.71,59.71,59.67,59.67,15224.0,50.3311,50.3311,50.2974,50.2974,15224.0
2016-03-30 13:40:00,59.67,59.68,59.62,59.63,21856.0,50.2974,50.3059,50.2553,50.2637,21856.0
2016-03-30 13:50:00,59.63,59.64,59.57,59.6,26293.0,50.2637,50.2721,50.2131,50.2384,26293.0
2016-03-30 14:00:00,59.6,59.64,59.59,59.59,20967.0,50.2384,50.2721,50.23,50.23,20967.0
2016-03-30 14:10:00,59.6,59.6,59.54,59.54,27673.0,50.2384,50.2384,50.1878,50.1878,27673.0
2016-03-30 14:20:00,59.55,59.57,59.49,59.57,34025.0,50.1963,50.2131,50.1457,50.2131,34025.0
2016-03-30 14:30:00,59.57,59.61,59.56,59.59,51887.0,50.2131,50.2468,50.2047,50.23,51887.0
2016-03-30 14:40:00,59.6,59.61,59.58,59.61,14031.0,50.2384,50.2468,50.2216,50.2468,14031.0
2016-03-30 14:50:00,59.61,59.63,59.6,59.61,12440.0,50.2468,50.2637,50.2384,50.2468,12440.0
2016-03-30 15:00:00,59.61,59.68,59.6,59.67,24781.0,50.2468,50.3059,50.2384,50.2974,24781.0
2016-03-30 15:10:00,59.66,59.67,59.63,59.64,24882.0,50.289,50.2974,50.2637,50.2721,24882.0
2016-03-30 15:20:00,59.63,59.7,59.63,59.68,26316.0,50.2637,50.3227,50.2637,50.3059,26316.0
2016-03-30 15:30:00,59.68,59.71,59.63,59.65,36493.0,50.3059,50.3311,50.2637,50.2806,36493.0
2016-03-30 15:40:00,59.65,59.67,59.6,59.66,41523.0,50.2806,50.2974,50.2384,50.289,41523.0
2016-03-30 15:50:00,59.66,59.7,59.6,59.62,85623.0,50.289,50.3227,50.2384,50.2553,85623.0
2016-03-31 09:30:00,59.52,59.75,59.52,59.64,44086.0,50.171,50.3649,50.171,50.2721,44086.0
2016-03-31 09:40:00,59.63,59.82,59.63,59.8,36082.0,50.2637,50.4239,50.2637,50.407,36082.0
2016-03-31 09:50:00,59.8,59.81,59.63,59.64,30676.0,50.407,50.4154,50.2637,50.2721,30676.0
2016-03-31 10:00:00,59.66,59.71,59.58,59.58,29969.0,50.289,50.3311,50.2216,50.2216,29969.0
2016-03-31 10:10:00,59.57,59.61,59.52,59.6,20034.0,50.2131,50.2468,50.171,50.2384,20034.0
2016-03-31 10:20:00,59.6,59.62,59.51,59.56,30508.0,50.2384,50.2553,50.1626,50.2047,30508.0
2016-03-31 10:30:00,59.55,59.72,59.55,59.66,22573.0,50.1963,50.3396,50.1963,50.289,22573.0
2016-03-31 10:40:00,59.65,59.67,59.6,59.6,16292.0,50.2806,50.2974,50.2384,50.2384,16292.0
2016-03-31 10:50:00,59.6,59.66,59.6,59.62,18047.0,50.2384,50.289,50.2384,50.2553,18047.0
2016-03-31 11:00:00,59.63,59.69,59.61,59.67,24431.0,50.2637,50.3143,50.2468,50.2974,24431.0
2016-03-31 11:10:00,59.67,59.68,59.64,59.65,18861.0,50.2974,50.3059,50.2721,50.2806,18861.0
2016-03-31 11:20:00,59.64,59.64,59.58,59.61,16692.0,50.2721,50.2721,50.2216,50.2468,16692.0
2016-03-31 11:30:00,59.6,59.61,59.51,59.52,14414.0,50.2384,50.2468,50.1626,50.171,14414.0
2016-03-31 11:40:00,59.52,59.53,59.51,59.52,13881.0,50.171,50.1794,50.1626,50.171,13881.0
2016-03-31 11:50:00,59.51,59.52,59.46,59.47,20667.0,50.1626,50.171,50.1204,50.1288,20667.0
2016-03-31 12:00:00,59.47,59.51,59.47,59.47,17783.0,50.1288,50.1626,50.1288,50.1288,17783.0
2016-03-31 12:10:00,59.47,59.48,59.44,59.46,23704.0,50.1288,50.1373,50.1035,50.1204,23704.0
2016-03-31 12:20:00,59.47,59.48,59.43,59.45,15817.0,50.1288,50.1373,50.0951,50.112,15817.0
2016-03-31 12:30:00,59.45,59.49,59.44,59.46,17802.0,50.112,50.1457,50.1035,50.1204,17802.0
2016-03-31 12:40:00,59.46,59.46,59.39,59.39,18207.0,50.1204,50.1204,50.0614,50.0614,18207.0
2016-03-31 12:50:00,59.38,59.38,59.28,59.31,28236.0,50.053,50.053,49.9687,49.994,28236.0
2016-03-31 13:00:00,59.32,59.32,59.23,59.23,52473.0,50.0024,50.0024,49.9265,49.9265,52473.0
2016-03-31 13:10:00,59.23,59.3,59.21,59.27,34849.0,49.9265,49.9855,49.9097,49.9603,34849.0
2016-03-31 13:20:00,59.27,59.3,59.25,59.28,18334.0,49.9603,49.9855,49.9434,49.9687,18334.0
2016-03-31 13:30:00,59.28,59.28,59.21,59.23,26953.0,49.9687,49.9687,49.9097,49.9265,26953.0
2016-03-31 13:40:00,59.23,59.24,59.21,59.21,17653.0,49.9265,49.935,49.9097,49.9097,17653.0
2016-03-31 13:50:00,59.2,59.21,59.13,59.17,53011.0,49.9012,49.9097,49.8422,49.876,53011.0
2016-03-31 14:00:00,59.18,59.21,59.1,59.19,63101.0,49.8844,49.9097,49.817,49.8928,63101.0
2016-03-31 14:10:00,59.19,59.24,59.17,59.2,26049.0,49.8928,49.935,49.876,49.9012,26049.0
2016-03-31 14:20:00,59.2,59.21,59.13,59.14,28232.0,49.9012,49.9097,49.8422,49.8507,28232.0
2016-03-31 14:30:00,59.14,59.14,59.07,59.08,38079.0,49.8507,49.8507,49.7917,49.8001,38079.0
2016-03-31 14:40:00,59.08,59.09,59.05,59.07,21723.0,49.8001,49.8085,49.7748,49.7917,21723.0
2016-03-31 14:50:00,59.06,59.11,59.03,59.06,36255.0,49.7832,49.8254,49.7579,49.7832,36255.0
2016-03-31 15:00:00,59.06,59.12,59.06,59.08,37926.0,49.7832,49.8338,49.7832,49.8001,37926.0
2016-03-31 15:10:00,59.08,59.08,58.99,59.02,64625.0,49.8001,49.8001,49.7242,49.7495,64625.0
2016-03-31 15:20:00,59.02,59.04,58.97,58.99,88348.0,49.7495,49.7664,49.7074,49.7242,88348.0
2016-03-31 15:30:00,58.99,59.01,58.98,59.01,40814.0,49.7242,49.7411,49.7158,49.7411,40814.0
2016-03-31 15:40:00,59.01,59.01,59.0,59.0,151490.0,49.7411,49.7411,49.7327,49.7327,151490.0
2016-03-31 15:50:00,59.0,59.01,58.94,58.99,245771.0,49.7327,49.7411,49.6821,49.7242,245771.0
2016-04-01 09:30:00,58.84,59.08,58.75,58.97,63273.0,49.5978,49.8001,49.5219,49.7074,63273.0
2016-04-01 09:40:00,59.0,59.02,58.93,58.98,18268.0,49.7327,49.7495,49.6737,49.7158,18268.0
2016-04-01 09:50:00,58.96,59.03,58.87,58.99,30934.0,49.6989,49.7579,49.6231,49.7242,30934.0
2016-04-01 10:00:00,58.97,58.97,58.82,58.9,33479.0,49.7074,49.7074,49.5809,49.6484,33479.0
2016-04-01 10:10:00,58.89,58.96,58.86,58.96,28266.0,49.6399,49.6989,49.6147,49.6989,28266.0
2016-04-01 10:20:00,58.96,59.02,58.9,58.91,23943.0,49.6989,49.7495,49.6484,49.6568,23943.0
2016-04-01 10:30:00,58.91,59.05,58.91,59.02,68570.0,49.6568,49.7748,49.6568,49.7495,68570.0
2016-04-01 10:40:00,59.03,59.08,58.9,58.9,30967.0,49.7579,49.8001,49.6484,49.6484,30967.0
2016-04-01 10:50:00,58.92,58.92,58.82,58.91,63968.0,49.6652,49.6652,49.5809,49.6568,63968.0
2016-04-01 11:00:00,58.92,58.92,58.84,58.87,31476.0,49.6652,49.6652,49.5978,49.6231,31476.0
2016-04-01 11:10:00,58.87,58.94,58.85,58.9,29037.0,49.6231,49.6821,49.6062,49.6484,29037.0
2016-04-01 11:20:00,58.9,58.91,58.82,58.87,24662.0,49.6484,49.6568,49.5809,49.6231,24662.0
2016-04-01 11:30:00,58.87,58.98,58.87,58.95,97011.0,49.6231,49.7158,49.6231,49.6905,97011.0
2016-04-01 11:40:00,58.95,58.96,58.89,58.91,19938.0,49.6905,49.6989,49.6399,49.6568,19938.0
2016-04-01 11:50:00,58.9,59.01,58.9,59.01,36718.0,49.6484,49.7411,49.6484,49.7411,36718.0
2016-04-01 12:00:00,59.01,59.08,58.98,59.07,37680.0,49.7411,49.8001,49.7158,49.7917,37680.0
2016-04-01 12:10:00,59.07,59.07,59.0,59.0,15737.0,49.7917,49.7917,49.7327,49.7327,15737.0
2016-04-01 12:20:00,59.0,59.0,58.91,58.96,31390.0,49.7327,49.7327,49.6568,49.6989,31390.0
2016-04-01 12:30:00,58.96,58.99,58.95,58.95,24426.0,49.6989,49.7242,49.6905,49.6905,24426.0
2016-04-01 12:40:00,58.95,58.96,58.93,58.96,38638.0,49.6905,49.6989,49.6737,49.6989,38638.0
2016-04-01 12:50:00,58.95,58.99,58.93,58.94,31977.0,49.6905,49.7242,49.6737,49.6821,31977.0
2016-04-01 13:00:00,58.94,58.96,58.89,58.92,159121.0,49.6821,49.6989,49.6399,49.6652,159121.0
2016-04-01 13:10:00,58.92,58.93,58.88,58.92,38045.0,49.6652,49.6737,49.6315,49.6652,38045.0
2016-04-01 13:20:00,58.92,59.03,58.91,58.99,80073.0,49.6652,49.7579,49.6568,49.7242,80073.0
2016-04-01 13:30:00,59.0,59.05,58.98,59.05,82686.0,49.7327,49.7748,49.7158,49.7748,82686.0
2016-04-01 13:40:00,59.05,59.18,59.0,59.14,130935.0,49.7748,49.8844,49.7327,49.8507,130935.0
2016-04-01 13:50:00,59.15,59.15,59.06,59.07,98813.0,49.8591,49.8591,49.7832,49.7917,98813.0
2016-04-01 14:00:00,59.07,59.09,59.0,59.03,205884.0,49.7917,49.8085,49.7327,49.7579,205884.0
2016-04-01 14:10:00,59.03,59.06,59.0,59.02,134956.0,49.7579,49.7832,49.7327,49.7495,134956.0
2016-04-01 14:20:00,59.01,59.07,58.98,59.04,152814.0,49.7411,49.7917,49.7158,49.7664,152814.0
2016-04-01 14:30:00,59.04,59.23,58.99,59.23,119576.0,49.7664,49.9265,49.7242,49.9265,119576.0
2016-04-01 14:40:00,59.23,59.26,59.21,59.25,36145.0,49.9265,49.9518,49.9097,49.9434,36145.0
2016-04-01 14:50:00,59.24,59.26,59.16,59.17,51453.0,49.935,49.9518,49.8675,49.876,51453.0
2016-04-01 15:00:00,59.16,59.17,59.1,59.14,82113.0,49.8675,49.876,49.817,49.8507,82113.0
2016-04-01 15:10:00,59.14,59.16,59.09,59.11,106332.0,49.8507,49.8675,49.8085,49.8254,106332.0
2016-04-01 15:20:00,59.1,59.12,59.04,59.1,71704.0,49.817,49.8338,49.7664,49.817,71704.0
2016-04-01 15:30:00,59.1,59.23,59.09,59.22,108816.0,49.817,49.9265,49.8085,49.9181,108816.0
2016-04-01 15:40:00,59.22,59.27,59.19,59.25,157092.0,49.9181,49.9603,49.8928,49.9434,157092.0
2016-04-01 15:50:00,59.25,59.26,59.13,59.18,343571.0,49.9434,49.9518,49.8422,49.8844,343571.0
2016-04-04 09:30:00,59.06,59.13,58.52,58.78,61023.0,49.7832,49.8422,49.3281,49.5472,61023.0
2016-04-04 09:40:00,58.78,58.91,58.72,58.91,41121.0,49.5472,49.6568,49.4966,49.6568,41121.0
2016-04-04 09:50:00,58.92,58.94,58.78,58.85,32545.0,49.6652,49.6821,49.5472,49.6062,32545.0
2016-04-04 10:00:00,58.87,58.88,58.72,58.78,50507.0,49.6231,49.6315,49.4966,49.5472,50507.0
2016-04-04 10:10:00,58.78,58.78,58.63,58.65,52879.0,49.5472,49.5472,49.4208,49.4376,52879.0
2016-04-04 10:20:00,58.64,58.69,58.61,58.68,82175.0,49.4292,49.4714,49.4039,49.4629,82175.0
2016-04-04 10:30:00,58.68,58.75,58.63,58.67,36455.0,49.4629,49.5219,49.4208,49.4545,36455.0
2016-04-04 10:40:00,58.66,58.74,58.64,58.64,30773.0,49.4461,49.5135,49.4292,49.4292,30773.0
2016-04-04 10:50:00,58.64,58.67,58.63,58.66,75984.0,49.4292,49.4545,49.4208,49.4461,75984.0
2016-04-04 11:00:00,58.66,58.72,58.64,58.68,28379.0,49.4461,49.4966,49.4292,49.4629,28379.0
2016-04-04 11:10:00,58.68,58.77,58.65,58.71,37594.0,49.4629,49.5388,49.4376,49.4882,37594.0
2016-04-04 11:20:00,58.71,58.74,58.67,58.7,33645.0,49.4882,49.5135,49.4545,49.4798,33645.0
2016-04-04 11:30:00,58.71,58.74,58.63,58.64,50816.0,49.4882,49.5135,49.4208,49.4292,50816.0
2016-04-04 11:40:00,58.64,58.7,58.63,58.65,80332.0,49.4292,49.4798,49.4208,49.4376,80332.0
2016-04-04 11:50:00,58.64,58.69,58.63,58.67,17369.0,49.4292,49.4714,49.4208,49.4545,17369.0
2016-04-04 12:00:00,58.66,58.74,58.66,58.74,28649.0,49.4461,49.5135,49.4461,49.5135,28649.0
2016-04-04 12:10:00,58.75,58.75,58.68,58.68,27555.0,49.5219,49.5219,49.4629,49.4629,27555.0
2016-04-04 12:20:00,58.68,58.68,58.64,58.66,35811.0,49.4629,49.4629,49.4292,49.4461,35811.0
2016-04-04 12:30:00,58.66,58.71,58.65,58.71,24946.0,49.4461,49.4882,49.4376,49.4882,24946.0
2016-04-04 12:40:00,58.71,58.73,58.68,58.73,44416.0,49.4882,49.5051,49.4629,49.5051,44416.0
2016-04-04 12:50:00,58.72,58.73,58.69,58.71,82514.0,49.4966,49.5051,49.4714,49.4882,82514.0
2016-04-04 13:00:00,58.7,58.73,58.65,58.67,188229.0,49.4798,49.5051,49.4376,49.4545,188229.0
2016-04-04 13:10:00,58.67,58.69,58.66,58.68,60531.0,49.4545,49.4714,49.4461,49.4629,60531.0
2016-04-04 13:20:00,58.69,58.74,58.66,58.73,46152.0,49.4714,49.5135,49.4461,49.5051,46152.0
2016-04-04 13:30:00,58.73,58.74,58.68,58.69,43555.0,49.5051,49.5135,49.4629,49.4714,43555.0
2016-04-04 13:40:00,58.69,58.7,58.68,58.68,59231.0,49.4714,49.4798,49.4629,49.4629,59231.0
2016-04-04 13:50:00,58.67,58.7,58.62,58.64,30381.0,49.4545,49.4798,49.4123,49.4292,30381.0
2016-04-04 14:00:00,58.64,58.65,58.54,58.55,88371.0,49.4292,49.4376,49.3449,49.3533,88371.0
2016-04-04 14:10:00,58.55,58.63,58.55,58.63,57580.0,49.3533,49.4208,49.3533,49.4208,57580.0
2016-04-04 14:20:00,58.62,58.62,58.56,58.6,36796.0,49.4123,49.4123,49.3618,49.3955,36796.0
2016-04-04 14:30:00,58.59,58.62,58.59,58.6,52630.0,49.3871,49.4123,49.3871,49.3955,52630.0
2016-04-04 14:40:00,58.6,58.62,58.59,58.61,24033.0,49.3955,49.4123,49.3871,49.4039,24033.0
2016-04-04 14:50:00,58.61,58.63,58.58,58.6,52265.0,49.4039,49.4208,49.3786,49.3955,52265.0
2016-04-04 15:00:00,58.61,58.65,58.6,58.65,24110.0,49.4039,49.4376,49.3955,49.4376,24110.0
2016-04-04 15:10:00,58.65,58.69,58.63,58.65,38558.0,49.4376,49.4714,49.4208,49.4376,38558.0
2016-04-04 15:20:00,58.66,58.66,58.6,58.61,49458.0,49.4461,49.4461,49.3955,49.4039,49458.0
2016-04-04 15:30:00,58.6,58.66,58.6,58.64,77791.0,49.3955,49.4461,49.3955,49.4292,77791.0
2016-04-04 15:40:00,58.64,58.65,58.6,58.63,99246.0,49.4292,49.4376,49.3955,49.4208,99246.0
2016-04-04 15:50:00,58.63,58.67,58.63,58.65,205701.0,49.4208,49.4545,49.4208,49.4376,205701.0
2016-04-05 09:30:00,58.25,58.42,58.13,58.24,111971.0,49.1005,49.2438,48.9993,49.092,111971.0
2016-04-05 09:40:00,58.25,58.27,58.15,58.25,86237.0,49.1005,49.1173,49.0162,49.1005,86237.0
2016-04-05 09:50:00,58.26,58.31,58.21,58.3,127084.0,49.1089,49.151,49.0667,49.1426,127084.0
2016-04-05 10:00:00,58.31,58.32,58.25,58.28,74215.0,49.151,49.1595,49.1005,49.1258,74215.0
2016-04-05 10:10:00,58.29,58.32,58.2,58.28,93980.0,49.1342,49.1595,49.0583,49.1258,93980.0
2016-04-05 10:20:00,58.28,58.33,58.24,58.28,51645.0,49.1258,49.1679,49.092,49.1258,51645.0
2016-04-05 10:30:00,58.29,58.31,58.23,58.25,60476.0,49.1342,49.151,49.0836,49.1005,60476.0
2016-04-05 10:40:00,58.24,58.25,58.18,58.21,163793.0,49.092,49.1005,49.0415,49.0667,163793.0
2016-04-05 10:50:00,58.2,58.24,58.16,58.24,127531.0,49.0583,49.092,49.0246,49.092,127531.0
2016-04-05 11:00:00,58.23,58.27,58.2,58.22,58441.0,49.0836,49.1173,49.0583,49.0752,58441.0
2016-04-05 11:10:00,58.22,58.25,58.19,58.25,83072.0,49.0752,49.1005,49.0499,49.1005,83072.0
2016-04-05 11:20:00,58.24,58.26,58.18,58.2,59365.0,49.092,49.1089,49.0415,49.0583,59365.0
2016-04-05 11:30:00,58.2,58.22,58.18,58.21,50742.0,49.0583,49.0752,49.0415,49.0667,50742.0
2016-04-05 11:40:00,58.22,58.23,58.19,58.21,80452.0,49.0752,49.0836,49.0499,49.0667,80452.0
2016-04-05 11:50:00,58.21,58.23,58.17,58.18,145457.0,49.0667,49.0836,49.033,49.0415,145457.0
2016-04-05 12:00:00,58.17,58.2,58.14,58.19,201659.0,49.033,49.0583,49.0077,49.0499,201659.0
2016-04-05 12:10:00,58.18,58.22,58.17,58.2,34055.0,49.0415,49.0752,49.033,49.0583,34055.0
2016-04-05 12:20:00,58.21,58.27,58.19,58.22,83660.0,49.0667,49.1173,49.0499,49.0752,83660.0
2016-04-05 12:30:00,58.22,58.22,58.14,58.16,126074.0,49.0752,49.0752,49.0077,49.0246,126074.0
2016-04-05 12:40:00,58.17,58.19,58.15,58.18,306090.0,49.033,49.0499,49.0162,49.0415,306090.0
2016-04-05 12:50:00,58.19,58.24,58.15,58.24,86050.0,49.0499,49.092,49.0162,49.092,86050.0
2016-04-05 13:00:00,58.23,58.29,58.22,58.25,86037.0,49.0836,49.1342,49.0752,49.1005,86037.0
2016-04-05 13:10:00,58.24,58.27,58.22,58.26,71437.0,49.092,49.1173,49.0752,49.1089,71437.0
2016-04-05 13:20:00,58.27,58.27,58.24,58.25,51085.0,49.1173,49.1173,49.092,49.1005,51085.0
2016-04-05 13:30:00,58.26,58.28,58.24,58.28,51713.0,49.1089,49.1258,49.092,49.1258,51713.0
2016-04-05 13:40:00,58.28,58.32,58.23,58.31,133264.0,49.1258,49.1595,49.0836,49.151,133264.0
2016-04-05 13:50:00,58.31,58.31,58.29,58.3,29639.0,49.151,49.151,49.1342,49.1426,29639.0
2016-04-05 14:00:00,58.3,58.3,58.27,58.27,45042.0,49.1426,49.1426,49.1173,49.1173,45042.0
2016-04-05 14:10:00,58.28,58.29,58.25,58.29,105793.0,49.1258,49.1342,49.1005,49.1342,105793.0
2016-04-05 14:20:00,58.29,58.31,58.27,58.3,50357.0,49.1342,49.151,49.1173,49.1426,50357.0
2016-04-05 14:30:00,58.3,58.31,58.25,58.26,80300.0,49.1426,49.151,49.1005,49.1089,80300.0
2016-04-05 14:40:00,58.26,58.29,58.24,58.27,65427.0,49.1089,49.1342,49.092,49.1173,65427.0
2016-04-05 14:50:00,58.27,58.31,58.26,58.3,64023.0,49.1173,49.151,49.1089,49.1426,64023.0
2016-04-05 15:00:00,58.3,58.32,58.24,58.29,294355.0,49.1426,49.1595,49.092,49.1342,294355.0
2016-04-05 15:10:00,58.29,58.36,58.28,58.35,77396.0,49.1342,49.1932,49.1258,49.1848,77396.0
2016-04-05 15:20:00,58.36,58.36,58.33,58.34,61105.0,49.1932,49.1932,49.1679,49.1763,61105.0
2016-04-05 15:30:00,58.35,58.36,58.25,58.3,132899.0,49.1848,49.1932,49.1005,49.1426,132899.0
2016-04-05 15:40:00,58.31,58.32,58.25,58.28,269132.0,49.151,49.1595,49.1005,49.1258,269132.0
2016-04-05 15:50:00,58.28,58.28,58.2,58.26,348031.0,49.1258,49.1258,49.0583,49.1089,348031.0
2016-04-06 09:30:00,58.22,58.44,58.22,58.36,41741.0,49.0752,49.2606,49.0752,49.1932,41741.0
2016-04-06 09:40:00,58.37,58.39,58.15,58.18,64677.0,49.2016,49.2185,49.0162,49.0415,64677.0
2016-04-06 09:50:00,58.18,58.23,58.12,58.15,50437.0,49.0415,49.0836,48.9909,49.0162,50437.0
2016-04-06 10:00:00,58.16,58.17,57.98,58.06,79681.0,49.0246,49.033,48.8729,48.9403,79681.0
2016-04-06 10:10:00,58.05,58.09,57.96,57.96,89742.0,48.9319,48.9656,48.856,48.856,89742.0
2016-04-06 10:20:00,57.95,58.05,57.94,57.98,36448.0,48.8476,48.9319,48.8392,48.8729,36448.0
2016-04-06 10:30:00,57.98,57.99,57.9,57.91,64122.0,48.8729,48.8813,48.8054,48.8139,64122.0
2016-04-06 10:40:00,57.92,58.02,57.9,58.01,69104.0,48.8223,48.9066,48.8054,48.8982,69104.0
2016-04-06 10:50:00,58.01,58.01,57.91,57.97,81903.0,48.8982,48.8982,48.8139,48.8644,81903.0
2016-04-06 11:00:00,57.97,58.06,57.95,57.99,117191.0,48.8644,48.9403,48.8476,48.8813,117191.0
2016-04-06 11:10:00,57.99,58.01,57.97,57.98,111914.0,48.8813,48.8982,48.8644,48.8729,111914.0
2016-04-06 11:20:00,57.99,58.0,57.94,57.97,30517.0,48.8813,48.8897,48.8392,48.8644,30517.0
2016-04-06 11:30:00,57.98,57.99,57.93,57.94,21335.0,48.8729,48.8813,48.8307,48.8392,21335.0
2016-04-06 11:40:00,57.94,57.97,57.87,57.87,78590.0,48.8392,48.8644,48.7802,48.7802,78590.0
2016-04-06 11:50:00,57.86,57.88,57.82,57.83,115527.0,48.7717,48.7886,48.738,48.7464,115527.0
2016-04-06 12:00:00,57.82,57.84,57.63,57.68,94645.0,48.738,48.7549,48.5779,48.62,94645.0
2016-04-06 12:10:00,57.68,57.68,57.53,57.54,49058.0,48.62,48.62,48.4936,48.502,49058.0
2016-04-06 12:20:00,57.54,57.55,57.47,57.51,61602.0,48.502,48.5104,48.443,48.4767,61602.0
2016-04-06 12:30:00,57.5,57.6,57.5,57.55,71616.0,48.4683,48.5526,48.4683,48.5104,71616.0
2016-04-06 12:40:00,57.56,57.62,57.56,57.59,31756.0,48.5188,48.5694,48.5188,48.5441,31756.0
2016-04-06 12:50:00,57.59,57.6,57.49,57.51,125701.0,48.5441,48.5526,48.4598,48.4767,125701.0
2016-04-06 13:00:00,57.51,57.55,57.48,57.53,95998.0,48.4767,48.5104,48.4514,48.4936,95998.0
2016-04-06 13:10:00,57.53,57.55,57.46,57.5,136603.0,48.4936,48.5104,48.4346,48.4683,136603.0
2016-04-06 13:20:00,57.5,57.55,57.5,57.55,30398.0,48.4683,48.5104,48.4683,48.5104,30398.0
2016-04-06 13:30:00,57.55,57.57,57.5,57.55,416159.0,48.5104,48.5273,48.4683,48.5104,416159.0
2016-04-06 13:40:00,57.56,57.72,57.51,57.72,305886.0,48.5188,48.6537,48.4767,48.6537,305886.0
2016-04-06 13:50:00,57.72,57.77,57.68,57.68,72051.0,48.6537,48.6959,48.62,48.62,72051.0
2016-04-06 14:00:00,57.68,57.71,57.59,57.61,56276.0,48.62,48.6453,48.5441,48.561,56276.0
2016-04-06 14:10:00,57.61,57.74,57.59,57.73,35337.0,48.561,48.6706,48.5441,48.6621,35337.0
2016-04-06 14:20:00,57.73,57.75,57.65,57.67,43313.0,48.6621,48.679,48.5947,48.6116,43313.0
2016-04-06 14:30:00,57.68,57.7,57.63,57.64,41638.0,48.62,48.6369,48.5779,48.5863,41638.0
2016-04-06 14:40:00,57.62,57.65,57.57,57.63,56884.0,48.5694,48.5947,48.5273,48.5779,56884.0
2016-04-06 14:50:00,57.64,57.69,57.63,57.67,66598.0,48.5863,48.6284,48.5779,48.6116,66598.0
2016-04-06 15:00:00,57.68,57.73,57.66,57.73,106578.0,48.62,48.6621,48.6031,48.6621,106578.0
2016-04-06 15:10:00,57.72,57.73,57.6,57.63,342767.0,48.6537,48.6621,48.5526,48.5779,342767.0
2016-04-06 15:20:00,57.63,57.7,57.6,57.7,337159.0,48.5779,48.6369,48.5526,48.6369,337159.0
2016-04-06 15:30:00,57.7,57.75,57.69,57.69,235728.0,48.6369,48.679,48.6284,48.6284,235728.0
2016-04-06 15:40:00,57.69,57.73,57.65,57.72,162264.0,48.6284,48.6621,48.5947,48.6537,162264.0
2016-04-06 15:50:00,57.73,57.75,57.69,57.71,510738.0,48.6621,48.679,48.6284,48.6453,510738.0
2016-04-07 09:30:00,57.5,57.71,57.37,57.48,62347.0,48.4683,48.6453,48.3587,48.4514,62347.0
2016-04-07 09:40:00,57.48,57.55,57.46,57.5,75190.0,48.4514,48.5104,48.4346,48.4683,75190.0
2016-04-07 09:50:00,57.5,57.6,57.49,57.57,51806.0,48.4683,48.5526,48.4598,48.5273,51806.0
2016-04-07 10:00:00,57.56,57.72,57.51,57.63,64422.0,48.5188,48.6537,48.4767,48.5779,64422.0
2016-04-07 10:10:00,57.64,57.72,57.58,57.59,68245.0,48.5863,48.6537,48.5357,48.5441,68245.0
2016-04-07 10:20:00,57.58,57.65,57.53,57.55,32521.0,48.5357,48.5947,48.4936,48.5104,32521.0
2016-04-07 10:30:00,57.56,57.6,57.51,57.54,39056.0,48.5188,48.5526,48.4767,48.502,39056.0
2016-04-07 10:40:00,57.54,57.65,57.53,57.63,51389.0,48.502,48.5947,48.4936,48.5779,51389.0
2016-04-07 10:50:00,57.63,57.69,57.6,57.61,36232.0,48.5779,48.6284,48.5526,48.561,36232.0
2016-04-07 11:00:00,57.61,57.61,57.55,57.58,24683.0,48.561,48.561,48.5104,48.5357,24683.0
2016-04-07 11:10:00,57.58,57.62,57.5,57.61,115942.0,48.5357,48.5694,48.4683,48.561,115942.0
2016-04-07 11:20:00,57.61,57.64,57.51,57.63,49483.0,48.561,48.5863,48.4767,48.5779,49483.0
2016-04-07 11:30:00,57.63,57.7,57.58,57.58,60782.0,48.5779,48.6369,48.5357,48.5357,60782.0
2016-04-07 11:40:00,57.58,57.64,57.54,57.62,46837.0,48.5357,48.5863,48.502,48.5694,46837.0
2016-04-07 11:50:00,57.61,57.61,57.58,57.59,24922.0,48.561,48.561,48.5357,48.5441,24922.0
2016-04-07 12:00:00,57.59,57.6,57.5,57.52,35016.0,48.5441,48.5526,48.4683,48.4851,35016.0
2016-04-07 12:10:00,57.52,57.56,57.49,57.5,40580.0,48.4851,48.5188,48.4598,48.4683,40580.0
2016-04-07 12:20:00,57.5,57.53,57.49,57.51,33872.0,48.4683,48.4936,48.4598,48.4767,33872.0
2016-04-07 12:30:00,57.51,57.55,57.5,57.53,26617.0,48.4767,48.5104,48.4683,48.4936,26617.0
2016-04-07 12:40:00,57.54,57.56,57.49,57.56,45298.0,48.502,48.5188,48.4598,48.5188,45298.0
2016-04-07 12:50:00,57.56,57.6,57.53,57.55,60710.0,48.5188,48.5526,48.4936,48.5104,60710.0
2016-04-07 13:00:00,57.56,57.6,57.53,57.55,39228.0,48.5188,48.5526,48.4936,48.5104,39228.0
2016-04-07 13:10:00,57.55,57.6,57.55,57.59,35123.0,48.5104,48.5526,48.5104,48.5441,35123.0
2016-04-07 13:20:00,57.6,57.64,57.57,57.62,53126.0,48.5526,48.5863,48.5273,48.5694,53126.0
2016-04-07 13:30:00,57.63,57.63,57.53,57.53,27969.0,48.5779,48.5779,48.4936,48.4936,27969.0
2016-04-07 13:40:00,57.52,57.55,57.49,57.5,38630.0,48.4851,48.5104,48.4598,48.4683,38630.0
2016-04-07 13:50:00,57.5,57.52,57.46,57.49,48881.0,48.4683,48.4851,48.4346,48.4598,48881.0
2016-04-07 14:00:00,57.48,57.51,57.47,57.5,55281.0,48.4514,48.4767,48.443,48.4683,55281.0
2016-04-07 14:10:00,57.49,57.54,57.48,57.5,63875.0,48.4598,48.502,48.4514,48.4683,63875.0
2016-04-07 14:20:00,57.5,57.56,57.49,57.53,66831.0,48.4683,48.5188,48.4598,48.4936,66831.0
2016-04-07 14:30:00,57.53,57.55,57.53,57.54,39085.0,48.4936,48.5104,48.4936,48.502,39085.0
2016-04-07 14:40:00,57.53,57.54,57.48,57.51,116631.0,48.4936,48.502,48.4514,48.4767,116631.0
2016-04-07 14:50:00,57.51,57.52,57.48,57.51,41875.0,48.4767,48.4851,48.4514,48.4767,41875.0
2016-04-07 15:00:00,57.5,57.54,57.48,57.52,61167.0,48.4683,48.502,48.4514,48.4851,61167.0
2016-04-07 15:10:00,57.53,57.54,57.5,57.51,67858.0,48.4936,48.502,48.4683,48.4767,67858.0
2016-04-07 15:20:00,57.52,57.53,57.49,57.5,65269.0,48.4851,48.4936,48.4598,48.4683,65269.0
2016-04-07 15:30:00,57.51,57.51,57.45,57.48,94493.0,48.4767,48.4767,48.4261,48.4514,94493.0
2016-04-07 15:40:00,57.47,57.55,57.45,57.5,230433.0,48.443,48.5104,48.4261,48.4683,230433.0
2016-04-07 15:50:00,57.5,57.58,57.47,57.58,190615.0,48.4683,48.5357,48.443,48.5357,190615.0
2016-04-08 09:30:00,57.84,58.08,57.74,58.06,45559.0,48.7549,48.9572,48.6706,48.9403,45559.0
2016-04-08 09:40:00,58.06,58.06,57.89,57.94,23793.0,48.9403,48.9403,48.797,48.8392,23793.0
2016-04-08 09:50:00,57.93,58.03,57.88,58.03,22737.0,48.8307,48.915,48.7886,48.915,22737.0
2016-04-08 10:00:00,58.02,58.02,57.85,57.87,24299.0,48.9066,48.9066,48.7633,48.7802,24299.0
2016-04-08 10:10:00,57.88,57.89,57.79,57.82,20698.0,48.7886,48.797,48.7127,48.738,20698.0
2016-04-08 10:20:00,57.82,57.82,57.71,57.72,18172.0,48.738,48.738,48.6453,48.6537,18172.0
2016-04-08 10:30:00,57.71,57.78,57.7,57.77,25997.0,48.6453,48.7043,48.6369,48.6959,25997.0
2016-04-08 10:40:00,57.75,57.87,57.74,57.84,20888.0,48.679,48.7802,48.6706,48.7549,20888.0
2016-04-08 10:50:00,57.84,57.84,57.73,57.73,20776.0,48.7549,48.7549,48.6621,48.6621,20776.0
2016-04-08 11:00:00,57.73,57.75,57.67,57.71,29930.0,48.6621,48.679,48.6116,48.6453,29930.0
2016-04-08 11:10:00,57.71,57.76,57.69,57.73,23470.0,48.6453,48.6874,48.6284,48.6621,23470.0
2016-04-08 11:20:00,57.74,57.76,57.69,57.69,36854.0,48.6706,48.6874,48.6284,48.6284,36854.0
2016-04-08 11:30:00,57.68,57.72,57.62,57.64,19746.0,48.62,48.6537,48.5694,48.5863,19746.0
2016-04-08 11:40:00,57.63,57.66,57.6,57.61,15133.0,48.5779,48.6031,48.5526,48.561,15133.0
2016-04-08 11:50:00,57.6,57.68,57.59,57.68,32862.0,48.5526,48.62,48.5441,48.62,32862.0
2016-04-08 12:00:00,57.69,57.76,57.69,57.75,24399.0,48.6284,48.6874,48.6284,48.679,24399.0
2016-04-08 12:10:00,57.75,57.76,57.71,57.75,21139.0,48.679,48.6874,48.6453,48.679,21139.0
2016-04-08 12:20:00,57.74,57.75,57.73,57.75,25713.0,48.6706,48.679,48.6621,48.679,25713.0
2016-04-08 12:30:00,57.75,57.78,57.73,57.78,28262.0,48.679,48.7043,48.6621,48.7043,28262.0
2016-04-08 12:40:00,57.77,57.78,57.74,57.78,13992.0,48.6959,48.7043,48.6706,48.7043,13992.0
2016-04-08 12:50:00,57.78,57.78,57.74,57.77,28209.0,48.7043,48.7043,48.6706,48.6959,28209.0
2016-04-08 13:00:00,57.77,57.77,57.72,57.75,12995.0,48.6959,48.6959,48.6537,48.679,12995.0
2016-04-08 13:10:00,57.75,57.75,57.7,57.71,14251.0,48.679,48.679,48.6369,48.6453,14251.0
2016-04-08 13:20:00,57.72,57.75,57.69,57.75,13199.0,48.6537,48.679,48.6284,48.679,13199.0
2016-04-08 13:30:00,57.75,57.75,57.71,57.73,18031.0,48.679,48.679,48.6453,48.6621,18031.0
2016-04-08 13:40:00,57.73,57.75,57.72,57.75,23213.0,48.6621,48.679,48.6537,48.679,23213.0
2016-04-08 13:50:00,57.74,57.79,57.74,57.76,34033.0,48.6706,48.7127,48.6706,48.6874,34033.0
2016-04-08 14:00:00,57.76,57.78,57.74,57.75,31050.0,48.6874,48.7043,48.6706,48.679,31050.0
2016-04-08 14:10:00,57.75,57.77,57.73,57.76,25819.0,48.679,48.6959,48.6621,48.6874,25819.0
2016-04-08 14:20:00,57.75,57.76,57.73,57.74,20947.0,48.679,48.6874,48.6621,48.6706,20947.0
2016-04-08 14:30:00,57.75,57.76,57.71,57.73,17705.0,48.679,48.6874,48.6453,48.6621,17705.0
2016-04-08 14:40:00,57.72,57.74,57.7,57.73,15137.0,48.6537,48.6706,48.6369,48.6621,15137.0
2016-04-08 14:50:00,57.73,57.73,57.58,57.59,33117.0,48.6621,48.6621,48.5357,48.5441,33117.0
2016-04-08 15:00:00,57.59,57.7,57.59,57.66,84114.0,48.5441,48.6369,48.5441,48.6031,84114.0
2016-04-08 15:10:00,57.66,57.73,57.64,57.72,28678.0,48.6031,48.6621,48.5863,48.6537,28678.0
2016-04-08 15:20:00,57.73,57.79,57.72,57.73,68993.0,48.6621,48.7127,48.6537,48.6621,68993.0
2016-04-08 15:30:00,57.73,57.79,57.68,57.69,114998.0,48.6621,48.7127,48.62,48.6284,114998.0
2016-04-08 15:40:00,57.69,57.69,57.63,57.63,74199.0,48.6284,48.6284,48.5779,48.5779,74199.0
2016-04-08 15:50:00,57.64,57.67,57.58,57.67,278265.0,48.5863,48.6116,48.5357,48.6116,278265.0
2016-04-11 09:30:00,57.84,58.0,57.77,57.94,36754.0,48.7549,48.8897,48.6959,48.8392,36754.0
2016-04-11 09:40:00,57.95,57.96,57.86,57.91,24689.0,48.8476,48.856,48.7717,48.8139,24689.0
2016-04-11 09:50:00,57.92,57.93,57.72,57.78,69234.0,48.8223,48.8307,48.6537,48.7043,69234.0
2016-04-11 10:00:00,57.78,57.83,57.75,57.75,41271.0,48.7043,48.7464,48.679,48.679,41271.0
2016-04-11 10:10:00,57.74,57.76,57.69,57.72,17053.0,48.6706,48.6874,48.6284,48.6537,17053.0
2016-04-11 10:20:00,57.71,57.72,57.64,57.65,10317.0,48.6453,48.6537,48.5863,48.5947,10317.0
2016-04-11 10:30:00,57.66,57.7,57.66,57.66,43947.0,48.6031,48.6369,48.6031,48.6031,43947.0
2016-04-11 10:40:00,57.66,57.66,57.57,57.6,14885.0,48.6031,48.6031,48.5273,48.5526,14885.0
2016-04-11 10:50:00,57.61,57.68,57.61,57.63,14528.0,48.561,48.62,48.561,48.5779,14528.0
2016-04-11 11:00:00,57.62,57.66,57.59,57.65,15249.0,48.5694,48.6031,48.5441,48.5947,15249.0
2016-04-11 11:10:00,57.65,57.68,57.63,57.63,24527.0,48.5947,48.62,48.5779,48.5779,24527.0
2016-04-11 11:20:00,57.63,57.64,57.58,57.63,22304.0,48.5779,48.5863,48.5357,48.5779,22304.0
2016-04-11 11:30:00,57.64,57.64,57.57,57.57,32381.0,48.5863,48.5863,48.5273,48.5273,32381.0
2016-04-11 11:40:00,57.57,57.65,57.52,57.65,68353.0,48.5273,48.5947,48.4851,48.5947,68353.0
2016-04-11 11:50:00,57.65,57.72,57.62,57.72,36392.0,48.5947,48.6537,48.5694,48.6537,36392.0
2016-04-11 12:00:00,57.72,57.72,57.65,57.67,10302.0,48.6537,48.6537,48.5947,48.6116,10302.0
2016-04-11 12:10:00,57.66,57.7,57.65,57.68,12451.0,48.6031,48.6369,48.5947,48.62,12451.0
2016-04-11 12:20:00,57.68,57.69,57.65,57.67,11627.0,48.62,48.6284,48.5947,48.6116,11627.0
2016-04-11 12:30:00,57.67,57.68,57.65,57.67,18571.0,48.6116,48.62,48.5947,48.6116,18571.0
2016-04-11 12:40:00,57.67,57.7,57.64,57.7,25812.0,48.6116,48.6369,48.5863,48.6369,25812.0
2016-04-11 12:50:00,57.7,57.8,57.69,57.72,55637.0,48.6369,48.7211,48.6284,48.6537,55637.0
2016-04-11 13:00:00,57.72,57.73,57.69,57.69,17748.0,48.6537,48.6621,48.6284,48.6284,17748.0
2016-04-11 13:10:00,57.69,57.72,57.65,57.65,38394.0,48.6284,48.6537,48.5947,48.5947,38394.0
2016-04-11 13:20:00,57.66,57.68,57.64,57.67,54528.0,48.6031,48.62,48.5863,48.6116,54528.0
2016-04-11 13:30:00,57.67,57.73,57.67,57.68,22459.0,48.6116,48.6621,48.6116,48.62,22459.0
2016-04-11 13:40:00,57.68,57.69,57.66,57.67,11911.0,48.62,48.6284,48.6031,48.6116,11911.0
2016-04-11 13:50:00,57.67,57.7,57.66,57.67,18317.0,48.6116,48.6369,48.6031,48.6116,18317.0
2016-04-11 14:00:00,57.68,57.7,57.63,57.65,57628.0,48.62,48.6369,48.5779,48.5947,57628.0
2016-04-11 14:10:00,57.65,57.68,57.63,57.67,51446.0,48.5947,48.62,48.5779,48.6116,51446.0
2016-04-11 14:20:00,57.66,57.7,57.66,57.67,25532.0,48.6031,48.6369,48.6031,48.6116,25532.0
2016-04-11 14:30:00,57.67,57.68,57.62,57.68,40415.0,48.6116,48.62,48.5694,48.62,40415.0
2016-04-11 14:40:00,57.67,57.68,57.64,57.66,38694.0,48.6116,48.62,48.5863,48.6031,38694.0
2016-04-11 14:50:00,57.66,57.68,57.63,57.66,61044.0,48.6031,48.62,48.5779,48.6031,61044.0
2016-04-11 15:00:00,57.67,57.67,57.6,57.61,57020.0,48.6116,48.6116,48.5526,48.561,57020.0
2016-04-11 15:10:00,57.61,57.65,57.51,57.52,73985.0,48.561,48.5947,48.4767,48.4851,73985.0
2016-04-11 15:20:00,57.52,57.56,57.45,57.45,61097.0,48.4851,48.5188,48.4261,48.4261,61097.0
2016-04-11 15:30:00,57.46,57.47,57.35,57.35,98884.0,48.4346,48.443,48.3418,48.3418,98884.0
2016-04-11 15:40:00,57.36,57.39,57.27,57.3,94233.0,48.3503,48.3755,48.2744,48.2997,94233.0
2016-04-11 15:50:00,57.3,57.34,57.27,57.3,144143.0,48.2997,48.3334,48.2744,48.2997,144143.0
2016-04-12 09:30:00,57.37,57.5,57.3,57.37,26865.0,48.3587,48.4683,48.2997,48.3587,26865.0
2016-04-12 09:40:00,57.37,57.43,57.35,57.35,26681.0,48.3587,48.4093,48.3418,48.3418,26681.0
2016-04-12 09:50:00,57.36,57.41,57.3,57.38,25319.0,48.3503,48.3924,48.2997,48.3671,25319.0
2016-04-12 10:00:00,57.38,57.38,57.17,57.17,29236.0,48.3671,48.3671,48.1901,48.1901,29236.0
2016-04-12 10:10:00,57.17,57.18,57.09,57.12,30059.0,48.1901,48.1985,48.1227,48.148,30059.0
2016-04-12 10:20:00,57.12,57.18,57.08,57.13,16314.0,48.148,48.1985,48.1142,48.1564,16314.0
2016-04-12 10:30:00,57.12,57.31,57.09,57.13,27242.0,48.148,48.3081,48.1227,48.1564,27242.0
2016-04-12 10:40:00,57.13,57.21,57.13,57.15,15913.0,48.1564,48.2238,48.1564,48.1732,15913.0
2016-04-12 10:50:00,57.16,57.4,57.15,57.37,23653.0,48.1817,48.384,48.1732,48.3587,23653.0
2016-04-12 11:00:00,57.37,57.42,57.34,57.39,13986.0,48.3587,48.4008,48.3334,48.3755,13986.0
2016-04-12 11:10:00,57.39,57.39,57.31,57.36,20939.0,48.3755,48.3755,48.3081,48.3503,20939.0
2016-04-12 11:20:00,57.36,57.37,57.28,57.28,29350.0,48.3503,48.3587,48.2828,48.2828,29350.0
2016-04-12 11:30:00,57.29,57.34,57.29,57.32,21107.0,48.2913,48.3334,48.2913,48.3165,21107.0
2016-04-12 11:40:00,57.32,57.39,57.31,57.38,23026.0,48.3165,48.3755,48.3081,48.3671,23026.0
2016-04-12 11:50:00,57.38,57.41,57.37,57.39,14066.0,48.3671,48.3924,48.3587,48.3755,14066.0
2016-04-12 12:00:00,57.38,57.4,57.28,57.28,18103.0,48.3671,48.384,48.2828,48.2828,18103.0
2016-04-12 12:10:00,57.28,57.33,57.28,57.3,11931.0,48.2828,48.325,48.2828,48.2997,11931.0
2016-04-12 12:20:00,57.3,57.33,57.29,57.31,19134.0,48.2997,48.325,48.2913,48.3081,19134.0
2016-04-12 12:30:00,57.32,57.37,57.31,57.35,19114.0,48.3165,48.3587,48.3081,48.3418,19114.0
2016-04-12 12:40:00,57.35,57.36,57.31,57.33,18628.0,48.3418,48.3503,48.3081,48.325,18628.0
2016-04-12 12:50:00,57.33,57.34,57.31,57.33,23431.0,48.325,48.3334,48.3081,48.325,23431.0
2016-04-12 13:00:00,57.33,57.34,57.29,57.3,29600.0,48.325,48.3334,48.2913,48.2997,29600.0
2016-04-12 13:10:00,57.3,57.31,57.22,57.24,18451.0,48.2997,48.3081,48.2323,48.2491,18451.0
2016-04-12 13:20:00,57.25,57.3,57.23,57.26,16709.0,48.2575,48.2997,48.2407,48.266,16709.0
2016-04-12 13:30:00,57.26,57.28,57.22,57.24,21806.0,48.266,48.2828,48.2323,48.2491,21806.0
2016-04-12 13:40:00,57.23,57.26,57.21,57.21,18076.0,48.2407,48.266,48.2238,48.2238,18076.0
2016-04-12 13:50:00,57.21,57.21,57.18,57.19,29182.0,48.2238,48.2238,48.1985,48.207,29182.0
2016-04-12 14:00:00,57.19,57.21,57.17,57.18,44137.0,48.207,48.2238,48.1901,48.1985,44137.0
2016-04-12 14:10:00,57.18,57.27,57.18,57.27,68717.0,48.1985,48.2744,48.1985,48.2744,68717.0
2016-04-12 14:20:00,57.27,57.27,57.23,57.26,29507.0,48.2744,48.2744,48.2407,48.266,29507.0
2016-04-12 14:30:00,57.26,57.28,57.24,57.27,27382.0,48.266,48.2828,48.2491,48.2744,27382.0
2016-04-12 14:40:00,57.28,57.3,57.24,57.25,22265.0,48.2828,48.2997,48.2491,48.2575,22265.0
2016-04-12 14:50:00,57.25,57.28,57.23,57.24,26157.0,48.2575,48.2828,48.2407,48.2491,26157.0
2016-04-12 15:00:00,57.24,57.26,57.21,57.22,35971.0,48.2491,48.266,48.2238,48.2323,35971.0
2016-04-12 15:10:00,57.22,57.26,57.21,57.23,28935.0,48.2323,48.266,48.2238,48.2407,28935.0
2016-04-12 15:20:00,57.24,57.24,57.17,57.2,34372.0,48.2491,48.2491,48.1901,48.2154,34372.0
2016-04-12 15:30:00,57.2,57.24,57.18,57.2,78534.0,48.2154,48.2491,48.1985,48.2154,78534.0
2016-04-12 15:40:00,57.21,57.25,57.2,57.2,72810.0,48.2238,48.2575,48.2154,48.2154,72810.0
2016-04-12 15:50:00,57.2,57.24,57.15,57.19,225853.0,48.2154,48.2491,48.1732,48.207,225853.0
2016-04-13 09:30:00,57.35,57.47,57.25,57.33,22268.0,48.3418,48.443,48.2575,48.325,22268.0
2016-04-13 09:40:00,57.31,57.36,57.21,57.23,49680.0,48.3081,48.3503,48.2238,48.2407,49680.0
2016-04-13 09:50:00,57.23,57.27,57.13,57.13,15875.0,48.2407,48.2744,48.1564,48.1564,15875.0
2016-04-13 10:00:00,57.15,57.15,56.94,56.94,32152.0,48.1732,48.1732,47.9962,47.9962,32152.0
2016-04-13 10:10:00,56.94,56.97,56.88,56.92,33171.0,47.9962,48.0215,47.9457,47.9794,33171.0
2016-04-13 10:20:00,56.91,56.93,56.84,56.86,23741.0,47.9709,47.9878,47.9119,47.9288,23741.0
2016-04-13 10:30:00,56.85,56.89,56.84,56.87,29162.0,47.9204,47.9541,47.9119,47.9372,29162.0
2016-04-13 10:40:00,56.86,56.87,56.65,56.67,118761.0,47.9288,47.9372,47.7518,47.7686,118761.0
2016-04-13 10:50:00,56.66,56.67,56.46,56.63,336695.0,47.7602,47.7686,47.5916,47.7349,336695.0
2016-04-13 11:00:00,56.62,56.95,56.62,56.95,93919.0,47.7265,48.0047,47.7265,48.0047,93919.0
2016-04-13 11:10:00,56.95,57.11,56.95,57.11,62004.0,48.0047,48.1395,48.0047,48.1395,62004.0
2016-04-13 11:20:00,57.11,57.14,57.06,57.1,52031.0,48.1395,48.1648,48.0974,48.1311,52031.0
2016-04-13 11:30:00,57.1,57.12,57.07,57.08,29018.0,48.1311,48.148,48.1058,48.1142,29018.0
2016-04-13 11:40:00,57.09,57.16,57.04,57.13,88192.0,48.1227,48.1817,48.0805,48.1564,88192.0
2016-04-13 11:50:00,57.14,57.19,57.14,57.18,17885.0,48.1648,48.207,48.1648,48.1985,17885.0
2016-04-13 12:00:00,57.19,57.19,57.12,57.14,23044.0,48.207,48.207,48.148,48.1648,23044.0
2016-04-13 12:10:00,57.14,57.14,57.09,57.11,13730.0,48.1648,48.1648,48.1227,48.1395,13730.0
2016-04-13 12:20:00,57.12,57.12,57.06,57.07,12556.0,48.148,48.148,48.0974,48.1058,12556.0
2016-04-13 12:30:00,57.08,57.08,57.0,57.02,39985.0,48.1142,48.1142,48.0468,48.0637,39985.0
2016-04-13 12:40:00,57.02,57.05,57.01,57.03,24993.0,48.0637,48.089,48.0552,48.0721,24993.0
2016-04-13 12:50:00,57.03,57.04,57.0,57.01,19987.0,48.0721,48.0805,48.0468,48.0552,19987.0
2016-04-13 13:00:00,57.0,57.04,57.0,57.03,22749.0,48.0468,48.0805,48.0468,48.0721,22749.0
2016-04-13 13:10:00,57.03,57.04,57.01,57.01,21682.0,48.0721,48.0805,48.0552,48.0552,21682.0
2016-04-13 13:20:00,57.01,57.05,57.01,57.05,13336.0,48.0552,48.089,48.0552,48.089,13336.0
2016-04-13 13:30:00,57.05,57.07,57.03,57.05,46438.0,48.089,48.1058,48.0721,48.089,46438.0
2016-04-13 13:40:00,57.06,57.16,57.05,57.14,27662.0,48.0974,48.1817,48.089,48.1648,27662.0
2016-04-13 13:50:00,57.14,57.15,57.02,57.03,64007.0,48.1648,48.1732,48.0637,48.0721,64007.0
2016-04-13 14:00:00,57.03,57.03,56.95,57.01,53893.0,48.0721,48.0721,48.0047,48.0552,53893.0
2016-04-13 14:10:00,57.01,57.02,56.95,56.98,22873.0,48.0552,48.0637,48.0047,48.0299,22873.0
2016-04-13 14:20:00,56.99,57.04,56.99,56.99,21590.0,48.0384,48.0805,48.0384,48.0384,21590.0
2016-04-13 14:30:00,56.99,57.03,56.99,57.03,14140.0,48.0384,48.0721,48.0384,48.0721,14140.0
2016-04-13 14:40:00,57.02,57.04,57.0,57.04,29648.0,48.0637,48.0805,48.0468,48.0805,29648.0
2016-04-13 14:50:00,57.04,57.04,57.0,57.03,14860.0,48.0805,48.0805,48.0468,48.0721,14860.0
2016-04-13 15:00:00,57.03,57.11,57.02,57.11,59831.0,48.0721,48.1395,48.0637,48.1395,59831.0
2016-04-13 15:10:00,57.1,57.11,57.07,57.11,36006.0,48.1311,48.1395,48.1058,48.1395,36006.0
2016-04-13 15:20:00,57.11,57.12,57.01,57.01,80092.0,48.1395,48.148,48.0552,48.0552,80092.0
2016-04-13 15:30:00,57.01,57.02,56.97,56.98,77066.0,48.0552,48.0637,48.0215,48.0299,77066.0
2016-04-13 15:40:00,56.98,57.01,56.96,57.0,70223.0,48.0299,48.0552,48.0131,48.0468,70223.0
2016-04-13 15:50:00,56.99,57.03,56.98,57.01,180653.0,48.0384,48.0721,48.0299,48.0552,180653.0
2016-04-14 09:30:00,57.01,57.24,57.0,57.15,54791.0,48.0552,48.2491,48.0468,48.1732,54791.0
2016-04-14 09:40:00,57.15,57.16,56.93,57.07,45978.0,48.1732,48.1817,47.9878,48.1058,45978.0
2016-04-14 09:50:00,57.07,57.12,57.02,57.05,27552.0,48.1058,48.148,48.0637,48.089,27552.0
2016-04-14 10:00:00,57.05,57.08,57.01,57.04,27421.0,48.089,48.1142,48.0552,48.0805,27421.0
2016-04-14 10:10:00,57.03,57.05,56.95,56.96,26794.0,48.0721,48.089,48.0047,48.0131,26794.0
2016-04-14 10:20:00,56.96,57.0,56.93,56.94,21336.0,48.0131,48.0468,47.9878,47.9962,21336.0
2016-04-14 10:30:00,56.94,56.98,56.94,56.96,27732.0,47.9962,48.0299,47.9962,48.0131,27732.0
2016-04-14 10:40:00,56.97,56.99,56.88,56.89,28765.0,48.0215,48.0384,47.9457,47.9541,28765.0
2016-04-14 10:50:00,56.89,56.93,56.85,56.86,21759.0,47.9541,47.9878,47.9204,47.9288,21759.0
2016-04-14 11:00:00,56.86,56.92,56.85,56.9,20025.0,47.9288,47.9794,47.9204,47.9625,20025.0
2016-04-14 11:10:00,56.9,56.98,56.9,56.98,13877.0,47.9625,48.0299,47.9625,48.0299,13877.0
2016-04-14 11:20:00,56.98,56.99,56.93,56.95,15885.0,48.0299,48.0384,47.9878,48.0047,15885.0
2016-04-14 11:30:00,56.95,57.01,56.94,57.01,22220.0,48.0047,48.0552,47.9962,48.0552,22220.0
2016-04-14 11:40:00,57.01,57.02,56.98,57.0,48135.0,48.0552,48.0637,48.0299,48.0468,48135.0
2016-04-14 11:50:00,56.99,57.01,56.96,57.0,23624.0,48.0384,48.0552,48.0131,48.0468,23624.0
2016-04-14 12:00:00,57.0,57.04,56.97,57.03,32570.0,48.0468,48.0805,48.0215,48.0721,32570.0
2016-04-14 12:10:00,57.02,57.09,57.01,57.09,24993.0,48.0637,48.1227,48.0552,48.1227,24993.0
2016-04-14 12:20:00,57.09,57.1,57.06,57.06,33943.0,48.1227,48.1311,48.0974,48.0974,33943.0
2016-04-14 12:30:00,57.07,57.1,57.05,57.09,13633.0,48.1058,48.1311,48.089,48.1227,13633.0
2016-04-14 12:40:00,57.09,57.12,57.07,57.09,18305.0,48.1227,48.148,48.1058,48.1227,18305.0
2016-04-14 12:50:00,57.09,57.1,57.07,57.1,18948.0,48.1227,48.1311,48.1058,48.1311,18948.0
2016-04-14 13:00:00,57.1,57.12,57.08,57.11,22035.0,48.1311,48.148,48.1142,48.1395,22035.0
2016-04-14 13:10:00,57.1,57.11,57.07,57.08,15833.0,48.1311,48.1395,48.1058,48.1142,15833.0
2016-04-14 13:20:00,57.08,57.08,57.03,57.05,14383.0,48.1142,48.1142,48.0721,48.089,14383.0
2016-04-14 13:30:00,57.04,57.04,56.99,57.01,22102.0,48.0805,48.0805,48.0384,48.0552,22102.0
2016-04-14 13:40:00,57.01,57.04,57.0,57.04,26371.0,48.0552,48.0805,48.0468,48.0805,26371.0
2016-04-14 13:50:00,57.04,57.06,56.99,57.0,24968.0,48.0805,48.0974,48.0384,48.0468,24968.0
2016-04-14 14:00:00,57.0,57.02,56.96,56.96,32601.0,48.0468,48.0637,48.0131,48.0131,32601.0
2016-04-14 14:10:00,56.96,56.99,56.93,56.98,30074.0,48.0131,48.0384,47.9878,48.0299,30074.0
2016-04-14 14:20:00,56.98,57.01,56.96,56.98,49662.0,48.0299,48.0552,48.0131,48.0299,49662.0
2016-04-14 14:30:00,56.98,56.99,56.94,56.95,23106.0,48.0299,48.0384,47.9962,48.0047,23106.0
2016-04-14 14:40:00,56.96,57.01,56.95,56.98,24918.0,48.0131,48.0552,48.0047,48.0299,24918.0
2016-04-14 14:50:00,56.99,57.01,56.96,56.96,21673.0,48.0384,48.0552,48.0131,48.0131,21673.0
2016-04-14 15:00:00,56.96,57.0,56.95,57.0,34300.0,48.0131,48.0468,48.0047,48.0468,34300.0
2016-04-14 15:10:00,56.99,57.03,56.98,57.02,21221.0,48.0384,48.0721,48.0299,48.0637,21221.0
2016-04-14 15:20:00,57.03,57.05,56.99,56.99,23383.0,48.0721,48.089,48.0384,48.0384,23383.0
2016-04-14 15:30:00,56.99,57.01,56.98,56.99,29103.0,48.0384,48.0552,48.0299,48.0384,29103.0
2016-04-14 15:40:00,57.0,57.0,56.93,56.93,57797.0,48.0468,48.0468,47.9878,47.9878,57797.0
2016-04-14 15:50:00,56.93,56.96,56.93,56.94,98484.0,47.9878,48.0131,47.9878,47.9962,98484.0
2016-04-15 09:30:00,57.08,57.13,56.89,56.96,156876.0,48.1142,48.1564,47.9541,48.0131,156876.0
2016-04-15 09:40:00,56.98,57.07,56.94,57.06,53248.0,48.0299,48.1058,47.9962,48.0974,53248.0
2016-04-15 09:50:00,57.07,57.1,57.04,57.05,80791.0,48.1058,48.1311,48.0805,48.089,80791.0
2016-04-15 10:00:00,57.05,57.07,56.98,56.98,38356.0,48.089,48.1058,48.0299,48.0299,38356.0
2016-04-15 10:10:00,56.97,57.0,56.93,56.95,21261.0,48.0215,48.0468,47.9878,48.0047,21261.0
2016-04-15 10:20:00,56.95,57.05,56.95,57.02,14081.0,48.0047,48.089,48.0047,48.0637,14081.0
2016-04-15 10:30:00,57.02,57.04,56.99,57.0,13918.0,48.0637,48.0805,48.0384,48.0468,13918.0
2016-04-15 10:40:00,56.99,57.02,56.97,56.98,20089.0,48.0384,48.0637,48.0215,48.0299,20089.0
2016-04-15 10:50:00,57.0,57.0,56.95,56.99,13568.0,48.0468,48.0468,48.0047,48.0384,13568.0
2016-04-15 11:00:00,56.98,57.0,56.96,56.99,17153.0,48.0299,48.0468,48.0131,48.0384,17153.0
2016-04-15 11:10:00,56.98,56.99,56.89,56.89,12448.0,48.0299,48.0384,47.9541,47.9541,12448.0
2016-04-15 11:20:00,56.88,56.91,56.84,56.85,12041.0,47.9457,47.9709,47.9119,47.9204,12041.0
2016-04-15 11:30:00,56.85,56.96,56.85,56.95,18602.0,47.9204,48.0131,47.9204,48.0047,18602.0
2016-04-15 11:40:00,56.95,56.95,56.92,56.93,7901.0,48.0047,48.0047,47.9794,47.9878,7901.0
2016-04-15 11:50:00,56.92,56.95,56.92,56.93,7339.0,47.9794,48.0047,47.9794,47.9878,7339.0
2016-04-15 12:00:00,56.93,56.97,56.93,56.95,18280.0,47.9878,48.0215,47.9878,48.0047,18280.0
2016-04-15 12:10:00,56.95,56.95,56.89,56.89,5498.0,48.0047,48.0047,47.9541,47.9541,5498.0
2016-04-15 12:20:00,56.9,56.91,56.87,56.91,12126.0,47.9625,47.9709,47.9372,47.9709,12126.0
2016-04-15 12:30:00,56.9,56.94,56.9,56.93,17132.0,47.9625,47.9962,47.9625,47.9878,17132.0
2016-04-15 12:40:00,56.92,56.94,56.91,56.94,7780.0,47.9794,47.9962,47.9709,47.9962,7780.0
2016-04-15 12:50:00,56.93,56.95,56.91,56.93,10934.0,47.9878,48.0047,47.9709,47.9878,10934.0
2016-04-15 13:00:00,56.94,56.95,56.92,56.94,21696.0,47.9962,48.0047,47.9794,47.9962,21696.0
2016-04-15 13:10:00,56.95,56.95,56.93,56.94,19527.0,48.0047,48.0047,47.9878,47.9962,19527.0
2016-04-15 13:20:00,56.94,56.95,56.92,56.92,16622.0,47.9962,48.0047,47.9794,47.9794,16622.0
2016-04-15 13:30:00,56.93,56.95,56.92,56.95,28692.0,47.9878,48.0047,47.9794,48.0047,28692.0
2016-04-15 13:40:00,56.95,56.95,56.93,56.93,20169.0,48.0047,48.0047,47.9878,47.9878,20169.0
2016-04-15 13:50:00,56.94,56.95,56.92,56.92,7768.0,47.9962,48.0047,47.9794,47.9794,7768.0
2016-04-15 14:00:00,56.93,56.94,56.9,56.92,29206.0,47.9878,47.9962,47.9625,47.9794,29206.0
2016-04-15 14:10:00,56.92,56.93,56.9,56.91,27340.0,47.9794,47.9878,47.9625,47.9709,27340.0
2016-04-15 14:20:00,56.91,56.91,56.89,56.91,23160.0,47.9709,47.9709,47.9541,47.9709,23160.0
2016-04-15 14:30:00,56.91,56.95,56.89,56.9,86448.0,47.9709,48.0047,47.9541,47.9625,86448.0
2016-04-15 14:40:00,56.9,56.9,56.88,56.89,27605.0,47.9625,47.9625,47.9457,47.9541,27605.0
2016-04-15 14:50:00,56.89,56.89,56.87,56.88,24932.0,47.9541,47.9541,47.9372,47.9457,24932.0
2016-04-15 15:00:00,56.88,56.88,56.87,56.88,35325.0,47.9457,47.9457,47.9372,47.9457,35325.0
2016-04-15 15:10:00,56.87,56.88,56.83,56.85,67272.0,47.9372,47.9457,47.9035,47.9204,67272.0
2016-04-15 15:20:00,56.85,56.86,56.82,56.85,86187.0,47.9204,47.9288,47.8951,47.9204,86187.0
2016-04-15 15:30:00,56.85,56.92,56.83,56.91,90766.0,47.9204,47.9794,47.9035,47.9709,90766.0
2016-04-15 15:40:00,56.91,56.92,56.88,56.89,140112.0,47.9709,47.9794,47.9457,47.9541,140112.0
2016-04-15 15:50:00,56.89,56.92,56.89,56.89,242759.0,47.9541,47.9794,47.9541,47.9541,242759.0
2016-04-18 09:30:00,56.94,56.97,56.83,56.88,33230.0,47.9962,48.0215,47.9035,47.9457,33230.0
2016-04-18 09:40:00,56.89,56.96,56.82,56.94,72333.0,47.9541,48.0131,47.8951,47.9962,72333.0
2016-04-18 09:50:00,56.94,56.94,56.86,56.88,25922.0,47.9962,47.9962,47.9288,47.9457,25922.0
2016-04-18 10:00:00,56.89,56.98,56.87,56.94,25118.0,47.9541,48.0299,47.9372,47.9962,25118.0
2016-04-18 10:10:00,56.93,57.0,56.93,56.95,47896.0,47.9878,48.0468,47.9878,48.0047,47896.0
2016-04-18 10:20:00,56.95,57.14,56.94,57.13,39622.0,48.0047,48.1648,47.9962,48.1564,39622.0
2016-04-18 10:30:00,57.13,57.17,57.09,57.1,95617.0,48.1564,48.1901,48.1227,48.1311,95617.0
2016-04-18 10:40:00,57.1,57.1,57.04,57.07,21420.0,48.1311,48.1311,48.0805,48.1058,21420.0
2016-04-18 10:50:00,57.08,57.15,57.07,57.07,26671.0,48.1142,48.1732,48.1058,48.1058,26671.0
2016-04-18 11:00:00,57.07,57.09,57.04,57.07,25058.0,48.1058,48.1227,48.0805,48.1058,25058.0
2016-04-18 11:10:00,57.07,57.16,57.06,57.12,50799.0,48.1058,48.1817,48.0974,48.148,50799.0
2016-04-18 11:20:00,57.13,57.18,57.11,57.15,75787.0,48.1564,48.1985,48.1395,48.1732,75787.0
2016-04-18 11:30:00,57.14,57.2,57.14,57.17,38892.0,48.1648,48.2154,48.1648,48.1901,38892.0
2016-04-18 11:40:00,57.17,57.19,57.14,57.18,35323.0,48.1901,48.207,48.1648,48.1985,35323.0
2016-04-18 11:50:00,57.18,57.25,57.17,57.21,40890.0,48.1985,48.2575,48.1901,48.2238,40890.0
2016-04-18 12:00:00,57.21,57.24,57.2,57.23,21395.0,48.2238,48.2491,48.2154,48.2407,21395.0
2016-04-18 12:10:00,57.23,57.24,57.16,57.2,36272.0,48.2407,48.2491,48.1817,48.2154,36272.0
2016-04-18 12:20:00,57.21,57.25,57.2,57.2,25243.0,48.2238,48.2575,48.2154,48.2154,25243.0
2016-04-18 12:30:00,57.21,57.25,57.21,57.21,23158.0,48.2238,48.2575,48.2238,48.2238,23158.0
2016-04-18 12:40:00,57.21,57.21,57.18,57.18,19877.0,48.2238,48.2238,48.1985,48.1985,19877.0
2016-04-18 12:50:00,57.19,57.2,57.15,57.17,27370.0,48.207,48.2154,48.1732,48.1901,27370.0
2016-04-18 13:00:00,57.16,57.19,57.14,57.15,26948.0,48.1817,48.207,48.1648,48.1732,26948.0
2016-04-18 13:10:00,57.15,57.18,57.13,57.15,24267.0,48.1732,48.1985,48.1564,48.1732,24267.0
2016-04-18 13:20:00,57.15,57.17,57.14,57.15,27322.0,48.1732,48.1901,48.1648,48.1732,27322.0
2016-04-18 13:30:00,57.15,57.16,57.1,57.11,49472.0,48.1732,48.1817,48.1311,48.1395,49472.0
2016-04-18 13:40:00,57.11,57.15,57.11,57.13,50076.0,48.1395,48.1732,48.1395,48.1564,50076.0
2016-04-18 13:50:00,57.12,57.18,57.11,57.17,23784.0,48.148,48.1985,48.1395,48.1901,23784.0
2016-04-18 14:00:00,57.18,57.21,57.15,57.15,29886.0,48.1985,48.2238,48.1732,48.1732,29886.0
2016-04-18 14:10:00,57.15,57.2,57.15,57.2,25159.0,48.1732,48.2154,48.1732,48.2154,25159.0
2016-04-18 14:20:00,57.2,57.24,57.18,57.19,46536.0,48.2154,48.2491,48.1985,48.207,46536.0
2016-04-18 14:30:00,57.19,57.25,57.19,57.2,51616.0,48.207,48.2575,48.207,48.2154,51616.0
2016-04-18 14:40:00,57.2,57.23,57.17,57.2,53532.0,48.2154,48.2407,48.1901,48.2154,53532.0
2016-04-18 14:50:00,57.19,57.26,57.19,57.22,65919.0,48.207,48.266,48.207,48.2323,65919.0
2016-04-18 15:00:00,57.22,57.24,57.17,57.19,45552.0,48.2323,48.2491,48.1901,48.207,45552.0
2016-04-18 15:10:00,57.19,57.2,57.17,57.19,41407.0,48.207,48.2154,48.1901,48.207,41407.0
2016-04-18 15:20:00,57.19,57.21,57.17,57.2,30840.0,48.207,48.2238,48.1901,48.2154,30840.0
2016-04-18 15:30:00,57.2,57.22,57.18,57.19,39024.0,48.2154,48.2323,48.1985,48.207,39024.0
2016-04-18 15:40:00,57.19,57.21,57.18,57.2,57101.0,48.207,48.2238,48.1985,48.2154,57101.0
2016-04-18 15:50:00,57.2,57.21,57.17,57.18,128602.0,48.2154,48.2238,48.1901,48.1985,128602.0
2016-04-19 09:30:00,57.26,57.53,57.25,57.3,37960.0,48.266,48.4936,48.2575,48.2997,37960.0
2016-04-19 09:40:00,57.28,57.32,57.21,57.24,24564.0,48.2828,48.3165,48.2238,48.2491,24564.0
2016-04-19 09:50:00,57.23,57.28,57.17,57.23,14190.0,48.2407,48.2828,48.1901,48.2407,14190.0
2016-04-19 10:00:00,57.25,57.42,57.21,57.4,42442.0,48.2575,48.4008,48.2238,48.384,42442.0
2016-04-19 10:10:00,57.42,57.51,57.42,57.49,25846.0,48.4008,48.4767,48.4008,48.4598,25846.0
2016-04-19 10:20:00,57.5,57.5,57.37,57.37,10621.0,48.4683,48.4683,48.3587,48.3587,10621.0
2016-04-19 10:30:00,57.37,57.41,57.33,57.38,17093.0,48.3587,48.3924,48.325,48.3671,17093.0
2016-04-19 10:40:00,57.39,57.4,57.31,57.31,16253.0,48.3755,48.384,48.3081,48.3081,16253.0
2016-04-19 10:50:00,57.32,57.35,57.29,57.34,18273.0,48.3165,48.3418,48.2913,48.3334,18273.0
2016-04-19 11:00:00,57.34,57.35,57.29,57.3,23687.0,48.3334,48.3418,48.2913,48.2997,23687.0
2016-04-19 11:10:00,57.29,57.32,57.26,57.27,13610.0,48.2913,48.3165,48.266,48.2744,13610.0
2016-04-19 11:20:00,57.28,57.31,57.26,57.29,11665.0,48.2828,48.3081,48.266,48.2913,11665.0
2016-04-19 11:30:00,57.3,57.38,57.29,57.38,13721.0,48.2997,48.3671,48.2913,48.3671,13721.0
2016-04-19 11:40:00,57.38,57.38,57.3,57.3,15773.0,48.3671,48.3671,48.2997,48.2997,15773.0
2016-04-19 11:50:00,57.3,57.31,57.27,57.28,18059.0,48.2997,48.3081,48.2744,48.2828,18059.0
2016-04-19 12:00:00,57.29,57.3,57.25,57.26,13308.0,48.2913,48.2997,48.2575,48.266,13308.0
2016-04-19 12:10:00,57.27,57.31,57.26,57.27,28585.0,48.2744,48.3081,48.266,48.2744,28585.0
2016-04-19 12:20:00,57.27,57.33,57.27,57.32,52797.0,48.2744,48.325,48.2744,48.3165,52797.0
2016-04-19 12:30:00,57.32,57.33,57.27,57.3,18360.0,48.3165,48.325,48.2744,48.2997,18360.0
2016-04-19 12:40:00,57.29,57.31,57.27,57.28,30063.0,48.2913,48.3081,48.2744,48.2828,30063.0
2016-04-19 12:50:00,57.28,57.32,57.28,57.3,22377.0,48.2828,48.3165,48.2828,48.2997,22377.0
2016-04-19 13:00:00,57.31,57.31,57.27,57.29,26237.0,48.3081,48.3081,48.2744,48.2913,26237.0
2016-04-19 13:10:00,57.28,57.31,57.27,57.3,11293.0,48.2828,48.3081,48.2744,48.2997,11293.0
2016-04-19 13:20:00,57.29,57.31,57.28,57.28,26436.0,48.2913,48.3081,48.2828,48.2828,26436.0
2016-04-19 13:30:00,57.27,57.33,57.27,57.31,13768.0,48.2744,48.325,48.2744,48.3081,13768.0
2016-04-19 13:40:00,57.32,57.35,57.28,57.34,39275.0,48.3165,48.3418,48.2828,48.3334,39275.0
2016-04-19 13:50:00,57.33,57.34,57.27,57.28,10371.0,48.325,48.3334,48.2744,48.2828,10371.0
2016-04-19 14:00:00,57.28,57.31,57.25,57.28,17604.0,48.2828,48.3081,48.2575,48.2828,17604.0
2016-04-19 14:10:00,57.28,57.28,57.23,57.24,14743.0,48.2828,48.2828,48.2407,48.2491,14743.0
2016-04-19 14:20:00,57.25,57.26,57.2,57.23,17020.0,48.2575,48.266,48.2154,48.2407,17020.0
2016-04-19 14:30:00,57.23,57.26,57.2,57.2,12704.0,48.2407,48.266,48.2154,48.2154,12704.0
2016-04-19 14:40:00,57.2,57.21,57.19,57.2,20718.0,48.2154,48.2238,48.207,48.2154,20718.0
2016-04-19 14:50:00,57.21,57.21,57.18,57.18,24645.0,48.2238,48.2238,48.1985,48.1985,24645.0
2016-04-19 15:00:00,57.18,57.2,57.17,57.2,19744.0,48.1985,48.2154,48.1901,48.2154,19744.0
2016-04-19 15:10:00,57.2,57.21,57.15,57.15,34625.0,48.2154,48.2238,48.1732,48.1732,34625.0
2016-04-19 15:20:00,57.15,57.22,57.15,57.17,74114.0,48.1732,48.2323,48.1732,48.1901,74114.0
2016-04-19 15:30:00,57.18,57.2,57.16,57.17,29178.0,48.1985,48.2154,48.1817,48.1901,29178.0
2016-04-19 15:40:00,57.17,57.17,57.09,57.09,66094.0,48.1901,48.1901,48.1227,48.1227,66094.0
2016-04-19 15:50:00,57.1,57.15,57.09,57.12,116820.0,48.1311,48.1732,48.1227,48.148,116820.0
2016-04-20 09:30:00,57.28,57.45,57.26,57.26,40903.0,48.2828,48.4261,48.266,48.266,40903.0
2016-04-20 09:40:00,57.28,57.29,57.04,57.11,42110.0,48.2828,48.2913,48.0805,48.1395,42110.0
2016-04-20 09:50:00,57.12,57.18,57.08,57.11,37859.0,48.148,48.1985,48.1142,48.1395,37859.0
2016-04-20 10:00:00,57.12,57.12,57.0,57.01,35101.0,48.148,48.148,48.0468,48.0552,35101.0
2016-04-20 10:10:00,57.02,57.02,56.92,56.96,32479.0,48.0637,48.0637,47.9794,48.0131,32479.0
2016-04-20 10:20:00,56.96,56.96,56.89,56.94,25969.0,48.0131,48.0131,47.9541,47.9962,25969.0
2016-04-20 10:30:00,56.94,56.96,56.88,56.94,25776.0,47.9962,48.0131,47.9457,47.9962,25776.0
2016-04-20 10:40:00,56.95,56.95,56.85,56.85,21349.0,48.0047,48.0047,47.9204,47.9204,21349.0
2016-04-20 10:50:00,56.86,56.94,56.86,56.93,15331.0,47.9288,47.9962,47.9288,47.9878,15331.0
2016-04-20 11:00:00,56.92,56.93,56.88,56.88,25796.0,47.9794,47.9878,47.9457,47.9457,25796.0
2016-04-20 11:10:00,56.87,56.91,56.86,56.89,28046.0,47.9372,47.9709,47.9288,47.9541,28046.0
2016-04-20 11:20:00,56.89,56.95,56.87,56.89,50425.0,47.9541,48.0047,47.9372,47.9541,50425.0
2016-04-20 11:30:00,56.91,56.92,56.89,56.9,35779.0,47.9709,47.9794,47.9541,47.9625,35779.0
2016-04-20 11:40:00,56.9,56.91,56.86,56.89,36827.0,47.9625,47.9709,47.9288,47.9541,36827.0
2016-04-20 11:50:00,56.89,56.89,56.85,56.88,29495.0,47.9541,47.9541,47.9204,47.9457,29495.0
2016-04-20 12:00:00,56.87,56.92,56.87,56.89,89027.0,47.9372,47.9794,47.9372,47.9541,89027.0
2016-04-20 12:10:00,56.89,56.91,56.88,56.9,33997.0,47.9541,47.9709,47.9457,47.9625,33997.0
2016-04-20 12:20:00,56.9,56.97,56.89,56.97,192546.0,47.9625,48.0215,47.9541,48.0215,192546.0
2016-04-20 12:30:00,56.97,57.18,56.96,57.07,609354.0,48.0215,48.1985,48.0131,48.1058,609354.0
2016-04-20 12:40:00,57.07,57.08,57.03,57.05,69666.0,48.1058,48.1142,48.0721,48.089,69666.0
2016-04-20 12:50:00,57.06,57.06,56.99,57.0,45917.0,48.0974,48.0974,48.0384,48.0468,45917.0
2016-04-20 13:00:00,57.0,57.01,56.93,56.95,412051.0,48.0468,48.0552,47.9878,48.0047,412051.0
2016-04-20 13:10:00,56.94,56.96,56.88,56.89,28848.0,47.9962,48.0131,47.9457,47.9541,28848.0
2016-04-20 13:20:00,56.88,56.94,56.88,56.94,25425.0,47.9457,47.9962,47.9457,47.9962,25425.0
2016-04-20 13:30:00,56.93,57.01,56.93,56.99,31140.0,47.9878,48.0552,47.9878,48.0384,31140.0
2016-04-20 13:40:00,57.0,57.0,56.98,56.99,42540.0,48.0468,48.0468,48.0299,48.0384,42540.0
2016-04-20 13:50:00,56.99,57.05,56.99,57.03,46657.0,48.0384,48.089,48.0384,48.0721,46657.0
2016-04-20 14:00:00,57.03,57.04,56.99,56.99,57507.0,48.0721,48.0805,48.0384,48.0384,57507.0
2016-04-20 14:10:00,56.99,57.0,56.96,56.99,45998.0,48.0384,48.0468,48.0131,48.0384,45998.0
2016-04-20 14:20:00,56.98,57.08,56.98,57.02,52085.0,48.0299,48.1142,48.0299,48.0637,52085.0
2016-04-20 14:30:00,57.02,57.03,56.99,57.03,32913.0,48.0637,48.0721,48.0384,48.0721,32913.0
2016-04-20 14:40:00,57.03,57.03,56.99,57.0,176549.0,48.0721,48.0721,48.0384,48.0468,176549.0
2016-04-20 14:50:00,56.99,56.99,56.95,56.98,35975.0,48.0384,48.0384,48.0047,48.0299,35975.0
2016-04-20 15:00:00,56.98,57.0,56.97,57.0,37680.0,48.0299,48.0468,48.0215,48.0468,37680.0
2016-04-20 15:10:00,57.0,57.0,56.92,56.92,35444.0,48.0468,48.0468,47.9794,47.9794,35444.0
2016-04-20 15:20:00,56.93,56.94,56.89,56.9,38424.0,47.9878,47.9962,47.9541,47.9625,38424.0
2016-04-20 15:30:00,56.91,56.92,56.87,56.88,29408.0,47.9709,47.9794,47.9372,47.9457,29408.0
2016-04-20 15:40:00,56.88,56.89,56.83,56.83,69268.0,47.9457,47.9541,47.9035,47.9035,69268.0
2016-04-20 15:50:00,56.84,56.85,56.73,56.75,115908.0,47.9119,47.9204,47.8192,47.8361,115908.0
2016-04-21 09:30:00,56.6,56.74,56.54,56.62,47020.0,47.7096,47.8276,47.6591,47.7265,47020.0
2016-04-21 09:40:00,56.64,56.76,56.64,56.69,28884.0,47.7434,47.8445,47.7434,47.7855,28884.0
2016-04-21 09:50:00,56.68,56.86,56.68,56.81,26574.0,47.7771,47.9288,47.7771,47.8867,26574.0
2016-04-21 10:00:00,56.82,56.89,56.81,56.86,35750.0,47.8951,47.9541,47.8867,47.9288,35750.0
2016-04-21 10:10:00,56.86,56.89,56.77,56.84,35087.0,47.9288,47.9541,47.8529,47.9119,35087.0
2016-04-21 10:20:00,56.84,56.84,56.8,56.81,21364.0,47.9119,47.9119,47.8782,47.8867,21364.0
2016-04-21 10:30:00,56.8,56.83,56.77,56.82,23161.0,47.8782,47.9035,47.8529,47.8951,23161.0
2016-04-21 10:40:00,56.81,56.84,56.78,56.82,33576.0,47.8867,47.9119,47.8614,47.8951,33576.0
2016-04-21 10:50:00,56.82,56.83,56.75,56.76,27342.0,47.8951,47.9035,47.8361,47.8445,27342.0
2016-04-21 11:00:00,56.77,56.77,56.67,56.68,28393.0,47.8529,47.8529,47.7686,47.7771,28393.0
2016-04-21 11:10:00,56.67,56.67,56.56,56.56,34750.0,47.7686,47.7686,47.6759,47.6759,34750.0
2016-04-21 11:20:00,56.57,56.67,56.56,56.62,38580.0,47.6843,47.7686,47.6759,47.7265,38580.0
2016-04-21 11:30:00,56.61,56.62,56.58,56.6,15380.0,47.7181,47.7265,47.6928,47.7096,15380.0
2016-04-21 11:40:00,56.6,56.62,56.57,56.62,38297.0,47.7096,47.7265,47.6843,47.7265,38297.0
2016-04-21 11:50:00,56.62,56.69,56.59,56.63,141024.0,47.7265,47.7855,47.7012,47.7349,141024.0
2016-04-21 12:00:00,56.64,56.64,56.55,56.57,33295.0,47.7434,47.7434,47.6675,47.6843,33295.0
2016-04-21 12:10:00,56.57,56.59,56.55,56.56,29860.0,47.6843,47.7012,47.6675,47.6759,29860.0
2016-04-21 12:20:00,56.57,56.59,56.55,56.59,22561.0,47.6843,47.7012,47.6675,47.7012,22561.0
2016-04-21 12:30:00,56.59,56.7,56.55,56.67,26970.0,47.7012,47.7939,47.6675,47.7686,26970.0
2016-04-21 12:40:00,56.68,56.73,56.61,56.61,45898.0,47.7771,47.8192,47.7181,47.7181,45898.0
2016-04-21 12:50:00,56.62,56.65,56.58,56.61,23079.0,47.7265,47.7518,47.6928,47.7181,23079.0
2016-04-21 13:00:00,56.61,56.66,56.57,56.58,26485.0,47.7181,47.7602,47.6843,47.6928,26485.0
2016-04-21 13:10:00,56.58,56.6,56.51,56.52,45964.0,47.6928,47.7096,47.6338,47.6422,45964.0
2016-04-21 13:20:00,56.52,56.54,56.5,56.5,24735.0,47.6422,47.6591,47.6253,47.6253,24735.0
2016-04-21 13:30:00,56.49,56.52,56.47,56.51,21505.0,47.6169,47.6422,47.6001,47.6338,21505.0
2016-04-21 13:40:00,56.52,56.54,56.49,56.52,35399.0,47.6422,47.6591,47.6169,47.6422,35399.0
2016-04-21 13:50:00,56.51,56.52,56.48,56.48,31588.0,47.6338,47.6422,47.6085,47.6085,31588.0
2016-04-21 14:00:00,56.48,56.49,56.44,56.47,28519.0,47.6085,47.6169,47.5748,47.6001,28519.0
2016-04-21 14:10:00,56.47,56.52,56.44,56.44,40984.0,47.6001,47.6422,47.5748,47.5748,40984.0
2016-04-21 14:20:00,56.45,56.52,56.44,56.51,33666.0,47.5832,47.6422,47.5748,47.6338,33666.0
2016-04-21 14:30:00,56.5,56.5,56.44,56.45,34883.0,47.6253,47.6253,47.5748,47.5832,34883.0
2016-04-21 14:40:00,56.45,56.46,56.41,56.46,61779.0,47.5832,47.5916,47.5495,47.5916,61779.0
2016-04-21 14:50:00,56.46,56.47,56.37,56.38,49518.0,47.5916,47.6001,47.5158,47.5242,49518.0
2016-04-21 15:00:00,56.39,56.48,56.38,56.47,58496.0,47.5326,47.6085,47.5242,47.6001,58496.0
2016-04-21 15:10:00,56.47,56.47,56.39,56.39,37127.0,47.6001,47.6001,47.5326,47.5326,37127.0
2016-04-21 15:20:00,56.4,56.42,56.35,56.35,39781.0,47.5411,47.5579,47.4989,47.4989,39781.0
2016-04-21 15:30:00,56.36,56.41,56.34,56.39,44399.0,47.5073,47.5495,47.4905,47.5326,44399.0
2016-04-21 15:40:00,56.38,56.44,56.37,56.41,82897.0,47.5242,47.5748,47.5158,47.5495,82897.0
2016-04-21 15:50:00,56.42,56.42,56.34,56.37,198785.0,47.5579,47.5579,47.4905,47.5158,198785.0
2016-04-22 09:30:00,56.32,56.57,56.32,56.38,40303.0,47.4736,47.6843,47.4736,47.5242,40303.0
2016-04-22 09:40:00,56.39,56.44,56.34,56.44,18915.0,47.5326,47.5748,47.4905,47.5748,18915.0
2016-04-22 09:50:00,56.45,56.56,56.44,56.54,18442.0,47.5832,47.6759,47.5748,47.6591,18442.0
2016-04-22 10:00:00,56.55,56.62,56.5,56.52,23146.0,47.6675,47.7265,47.6253,47.6422,23146.0
2016-04-22 10:10:00,56.52,56.52,56.44,56.46,30053.0,47.6422,47.6422,47.5748,47.5916,30053.0
2016-04-22 10:20:00,56.46,56.47,56.31,56.35,23462.0,47.5916,47.6001,47.4652,47.4989,23462.0
2016-04-22 10:30:00,56.36,56.4,56.28,56.29,19278.0,47.5073,47.5411,47.4399,47.4483,19278.0
2016-04-22 10:40:00,56.29,56.29,56.21,56.22,30682.0,47.4483,47.4483,47.3809,47.3893,30682.0
2016-04-22 10:50:00,56.22,56.31,56.22,56.29,18556.0,47.3893,47.4652,47.3893,47.4483,18556.0
2016-04-22 11:00:00,56.29,56.34,56.23,56.25,21544.0,47.4483,47.4905,47.3978,47.4146,21544.0
2016-04-22 11:10:00,56.25,56.29,56.21,56.29,19951.0,47.4146,47.4483,47.3809,47.4483,19951.0
2016-04-22 11:20:00,56.3,56.34,56.28,56.3,39594.0,47.4568,47.4905,47.4399,47.4568,39594.0
2016-04-22 11:30:00,56.3,56.31,56.28,56.3,76062.0,47.4568,47.4652,47.4399,47.4568,76062.0
2016-04-22 11:40:00,56.3,56.31,56.28,56.29,63724.0,47.4568,47.4652,47.4399,47.4483,63724.0
2016-04-22 11:50:00,56.29,56.3,56.24,56.27,144692.0,47.4483,47.4568,47.4062,47.4315,144692.0
2016-04-22 12:00:00,56.27,56.28,56.19,56.23,33169.0,47.4315,47.4399,47.364,47.3978,33169.0
2016-04-22 12:10:00,56.23,56.26,56.22,56.25,22927.0,47.3978,47.423,47.3893,47.4146,22927.0
2016-04-22 12:20:00,56.25,56.26,56.21,56.21,25922.0,47.4146,47.423,47.3809,47.3809,25922.0
2016-04-22 12:30:00,56.21,56.25,56.2,56.23,30220.0,47.3809,47.4146,47.3725,47.3978,30220.0
2016-04-22 12:40:00,56.23,56.23,56.19,56.2,41554.0,47.3978,47.3978,47.364,47.3725,41554.0
2016-04-22 12:50:00,56.2,56.22,56.18,56.21,143027.0,47.3725,47.3893,47.3556,47.3809,143027.0
2016-04-22 13:00:00,56.22,56.25,56.19,56.25,35400.0,47.3893,47.4146,47.364,47.4146,35400.0
2016-04-22 13:10:00,56.25,56.3,56.25,56.3,36364.0,47.4146,47.4568,47.4146,47.4568,36364.0
2016-04-22 13:20:00,56.3,56.3,56.2,56.25,88896.0,47.4568,47.4568,47.3725,47.4146,88896.0
2016-04-22 13:30:00,56.24,56.31,56.23,56.3,44920.0,47.4062,47.4652,47.3978,47.4568,44920.0
2016-04-22 13:40:00,56.3,56.4,56.29,56.4,212495.0,47.4568,47.5411,47.4483,47.5411,212495.0
2016-04-22 13:50:00,56.4,56.47,56.39,56.43,27262.0,47.5411,47.6001,47.5326,47.5663,27262.0
2016-04-22 14:00:00,56.42,56.45,56.39,56.4,36679.0,47.5579,47.5832,47.5326,47.5411,36679.0
2016-04-22 14:10:00,56.4,56.42,56.38,56.4,39679.0,47.5411,47.5579,47.5242,47.5411,39679.0
2016-04-22 14:20:00,56.4,56.5,56.39,56.5,29650.0,47.5411,47.6253,47.5326,47.6253,29650.0
2016-04-22 14:30:00,56.5,56.5,56.43,56.44,42841.0,47.6253,47.6253,47.5663,47.5748,42841.0
2016-04-22 14:40:00,56.44,56.5,56.44,56.49,20841.0,47.5748,47.6253,47.5748,47.6169,20841.0
2016-04-22 14:50:00,56.49,56.5,56.48,56.48,14960.0,47.6169,47.6253,47.6085,47.6085,14960.0
2016-04-22 15:00:00,56.49,56.49,56.41,56.43,46659.0,47.6169,47.6169,47.5495,47.5663,46659.0
2016-04-22 15:10:00,56.44,56.48,56.42,56.42,105877.0,47.5748,47.6085,47.5579,47.5579,105877.0
2016-04-22 15:20:00,56.42,56.45,56.41,56.45,38370.0,47.5579,47.5832,47.5495,47.5832,38370.0
2016-04-22 15:30:00,56.45,56.45,56.4,56.41,55773.0,47.5832,47.5832,47.5411,47.5495,55773.0
2016-04-22 15:40:00,56.41,56.43,56.39,56.42,148256.0,47.5495,47.5663,47.5326,47.5579,148256.0
2016-04-22 15:50:00,56.43,56.43,56.39,56.4,222353.0,47.5663,47.5663,47.5326,47.5411,222353.0
2016-04-25 09:30:00,56.2,56.3,56.15,56.2,35775.0,47.3725,47.4568,47.3303,47.3725,35775.0
2016-04-25 09:40:00,56.21,56.26,56.19,56.2,63094.0,47.3809,47.423,47.364,47.3725,63094.0
2016-04-25 09:50:00,56.2,56.28,56.17,56.24,11994.0,47.3725,47.4399,47.3472,47.4062,11994.0
2016-04-25 10:00:00,56.24,56.27,56.1,56.11,45085.0,47.4062,47.4315,47.2882,47.2966,45085.0
2016-04-25 10:10:00,56.12,56.22,56.05,56.19,91235.0,47.305,47.3893,47.246,47.364,91235.0
2016-04-25 10:20:00,56.21,56.34,56.21,56.34,19407.0,47.3809,47.4905,47.3809,47.4905,19407.0
2016-04-25 10:30:00,56.34,56.37,56.26,56.27,15308.0,47.4905,47.5158,47.423,47.4315,15308.0
2016-04-25 10:40:00,56.27,56.32,56.25,56.29,40191.0,47.4315,47.4736,47.4146,47.4483,40191.0
2016-04-25 10:50:00,56.28,56.29,56.24,56.28,39392.0,47.4399,47.4483,47.4062,47.4399,39392.0
2016-04-25 11:00:00,56.28,56.28,56.21,56.24,26536.0,47.4399,47.4399,47.3809,47.4062,26536.0
2016-04-25 11:10:00,56.25,56.29,56.25,56.28,19726.0,47.4146,47.4483,47.4146,47.4399,19726.0
2016-04-25 11:20:00,56.28,56.35,56.27,56.35,42851.0,47.4399,47.4989,47.4315,47.4989,42851.0
2016-04-25 11:30:00,56.34,56.34,56.24,56.26,22640.0,47.4905,47.4905,47.4062,47.423,22640.0
2016-04-25 11:40:00,56.26,56.29,56.25,56.26,18959.0,47.423,47.4483,47.4146,47.423,18959.0
2016-04-25 11:50:00,56.25,56.3,56.25,56.27,43235.0,47.4146,47.4568,47.4146,47.4315,43235.0
2016-04-25 12:00:00,56.27,56.31,56.25,56.3,38881.0,47.4315,47.4652,47.4146,47.4568,38881.0
2016-04-25 12:10:00,56.3,56.31,56.28,56.29,36359.0,47.4568,47.4652,47.4399,47.4483,36359.0
2016-04-25 12:20:00,56.29,56.3,56.26,56.26,16313.0,47.4483,47.4568,47.423,47.423,16313.0
2016-04-25 12:30:00,56.26,56.28,56.24,56.25,18075.0,47.423,47.4399,47.4062,47.4146,18075.0
2016-04-25 12:40:00,56.26,56.29,56.25,56.28,21578.0,47.423,47.4483,47.4146,47.4399,21578.0
2016-04-25 12:50:00,56.29,56.34,56.28,56.31,77461.0,47.4483,47.4905,47.4399,47.4652,77461.0
2016-04-25 13:00:00,56.31,56.32,56.25,56.32,39739.0,47.4652,47.4736,47.4146,47.4736,39739.0
2016-04-25 13:10:00,56.32,56.41,56.31,56.4,26099.0,47.4736,47.5495,47.4652,47.5411,26099.0
2016-04-25 13:20:00,56.4,56.43,56.37,56.38,15748.0,47.5411,47.5663,47.5158,47.5242,15748.0
2016-04-25 13:30:00,56.39,56.39,56.34,56.35,13118.0,47.5326,47.5326,47.4905,47.4989,13118.0
2016-04-25 13:40:00,56.36,56.38,56.35,56.38,18468.0,47.5073,47.5242,47.4989,47.5242,18468.0
2016-04-25 13:50:00,56.38,56.38,56.35,56.37,15933.0,47.5242,47.5242,47.4989,47.5158,15933.0
2016-04-25 14:00:00,56.37,56.37,56.28,56.29,18651.0,47.5158,47.5158,47.4399,47.4483,18651.0
2016-04-25 14:10:00,56.28,56.31,56.27,56.29,16427.0,47.4399,47.4652,47.4315,47.4483,16427.0
2016-04-25 14:20:00,56.28,56.29,56.26,56.27,16303.0,47.4399,47.4483,47.423,47.4315,16303.0
2016-04-25 14:30:00,56.28,56.33,56.27,56.31,16102.0,47.4399,47.482,47.4315,47.4652,16102.0
2016-04-25 14:40:00,56.3,56.3,56.21,56.21,29917.0,47.4568,47.4568,47.3809,47.3809,29917.0
2016-04-25 14:50:00,56.22,56.29,56.21,56.26,34481.0,47.3893,47.4483,47.3809,47.423,34481.0
2016-04-25 15:00:00,56.26,56.28,56.25,56.27,31901.0,47.423,47.4399,47.4146,47.4315,31901.0
2016-04-25 15:10:00,56.26,56.27,56.22,56.25,27016.0,47.423,47.4315,47.3893,47.4146,27016.0
2016-04-25 15:20:00,56.25,56.28,56.25,56.28,14992.0,47.4146,47.4399,47.4146,47.4399,14992.0
2016-04-25 15:30:00,56.28,56.29,56.27,56.28,31709.0,47.4399,47.4483,47.4315,47.4399,31709.0
2016-04-25 15:40:00,56.28,56.35,56.25,56.34,89771.0,47.4399,47.4989,47.4146,47.4905,89771.0
2016-04-25 15:50:00,56.34,56.37,56.31,56.36,143592.0,47.4905,47.5158,47.4652,47.5073,143592.0
2016-04-26 09:30:00,56.45,56.66,56.42,56.62,51109.0,47.5832,47.7602,47.5579,47.7265,51109.0
2016-04-26 09:40:00,56.63,56.83,56.62,56.81,32734.0,47.7349,47.9035,47.7265,47.8867,32734.0
2016-04-26 09:50:00,56.8,56.95,56.79,56.81,45526.0,47.8782,48.0047,47.8698,47.8867,45526.0
2016-04-26 10:00:00,56.83,56.84,56.76,56.81,78166.0,47.9035,47.9119,47.8445,47.8867,78166.0
2016-04-26 10:10:00,56.8,56.82,56.71,56.81,39281.0,47.8782,47.8951,47.8024,47.8867,39281.0
2016-04-26 10:20:00,56.8,56.84,56.67,56.7,44088.0,47.8782,47.9119,47.7686,47.7939,44088.0
2016-04-26 10:30:00,56.69,56.73,56.66,56.68,34964.0,47.7855,47.8192,47.7602,47.7771,34964.0
2016-04-26 10:40:00,56.68,56.69,56.63,56.63,24519.0,47.7771,47.7855,47.7349,47.7349,24519.0
2016-04-26 10:50:00,56.63,56.64,56.57,56.57,54369.0,47.7349,47.7434,47.6843,47.6843,54369.0
2016-04-26 11:00:00,56.57,56.6,56.55,56.6,35256.0,47.6843,47.7096,47.6675,47.7096,35256.0
2016-04-26 11:10:00,56.6,56.73,56.59,56.73,60217.0,47.7096,47.8192,47.7012,47.8192,60217.0
2016-04-26 11:20:00,56.73,56.77,56.68,56.68,24352.0,47.8192,47.8529,47.7771,47.7771,24352.0
2016-04-26 11:30:00,56.69,56.69,56.54,56.54,67125.0,47.7855,47.7855,47.6591,47.6591,67125.0
2016-04-26 11:40:00,56.54,56.55,56.5,56.5,24648.0,47.6591,47.6675,47.6253,47.6253,24648.0
2016-04-26 11:50:00,56.51,56.58,56.5,56.56,24457.0,47.6338,47.6928,47.6253,47.6759,24457.0
2016-04-26 12:00:00,56.56,56.62,56.54,56.6,27744.0,47.6759,47.7265,47.6591,47.7096,27744.0
2016-04-26 12:10:00,56.6,56.65,56.6,56.61,25146.0,47.7096,47.7518,47.7096,47.7181,25146.0
2016-04-26 12:20:00,56.61,56.64,56.57,56.63,21797.0,47.7181,47.7434,47.6843,47.7349,21797.0
2016-04-26 12:30:00,56.62,56.62,56.54,56.55,26043.0,47.7265,47.7265,47.6591,47.6675,26043.0
2016-04-26 12:40:00,56.55,56.55,56.52,56.54,14901.0,47.6675,47.6675,47.6422,47.6591,14901.0
2016-04-26 12:50:00,56.54,56.54,56.49,56.49,41276.0,47.6591,47.6591,47.6169,47.6169,41276.0
2016-04-26 13:00:00,56.5,56.52,56.48,56.48,30127.0,47.6253,47.6422,47.6085,47.6085,30127.0
2016-04-26 13:10:00,56.48,56.48,56.42,56.44,7946.0,47.6085,47.6085,47.5579,47.5748,7946.0
2016-04-26 13:20:00,56.44,56.51,56.43,56.5,17555.0,47.5748,47.6338,47.5663,47.6253,17555.0
2016-04-26 13:30:00,56.51,56.55,56.5,56.51,16786.0,47.6338,47.6675,47.6253,47.6338,16786.0
2016-04-26 13:40:00,56.5,56.5,56.44,56.47,20235.0,47.6253,47.6253,47.5748,47.6001,20235.0
2016-04-26 13:50:00,56.47,56.47,56.39,56.4,17287.0,47.6001,47.6001,47.5326,47.5411,17287.0
2016-04-26 14:00:00,56.4,56.43,56.4,56.41,26299.0,47.5411,47.5663,47.5411,47.5495,26299.0
2016-04-26 14:10:00,56.4,56.45,56.4,56.45,27036.0,47.5411,47.5832,47.5411,47.5832,27036.0
2016-04-26 14:20:00,56.45,56.46,56.41,56.42,25429.0,47.5832,47.5916,47.5495,47.5579,25429.0
2016-04-26 14:30:00,56.41,56.46,56.38,56.46,20205.0,47.5495,47.5916,47.5242,47.5916,20205.0
2016-04-26 14:40:00,56.47,56.5,56.46,56.48,19641.0,47.6001,47.6253,47.5916,47.6085,19641.0
2016-04-26 14:50:00,56.47,56.48,56.39,56.42,23280.0,47.6001,47.6085,47.5326,47.5579,23280.0
2016-04-26 15:00:00,56.41,56.48,56.41,56.45,23193.0,47.5495,47.6085,47.5495,47.5832,23193.0
2016-04-26 15:10:00,56.44,56.45,56.41,56.42,27805.0,47.5748,47.5832,47.5495,47.5579,27805.0
2016-04-26 15:20:00,56.43,56.45,56.38,56.45,37129.0,47.5663,47.5832,47.5242,47.5832,37129.0
2016-04-26 15:30:00,56.46,56.53,56.46,56.5,34761.0,47.5916,47.6506,47.5916,47.6253,34761.0
2016-04-26 15:40:00,56.5,56.5,56.48,56.49,63638.0,47.6253,47.6253,47.6085,47.6169,63638.0
2016-04-26 15:50:00,56.5,56.52,56.48,56.5,206684.0,47.6253,47.6422,47.6085,47.6253,206684.0
2016-04-27 09:30:00,56.59,56.76,56.59,56.61,23884.0,47.7012,47.8445,47.7012,47.7181,23884.0
2016-04-27 09:40:00,56.64,56.7,56.56,56.61,17474.0,47.7434,47.7939,47.6759,47.7181,17474.0
2016-04-27 09:50:00,56.63,56.64,56.43,56.53,46609.0,47.7349,47.7434,47.5663,47.6506,46609.0
2016-04-27 10:00:00,56.53,56.58,56.36,56.39,45522.0,47.6506,47.6928,47.5073,47.5326,45522.0
2016-04-27 10:10:00,56.39,56.48,56.39,56.39,63845.0,47.5326,47.6085,47.5326,47.5326,63845.0
2016-04-27 10:20:00,56.39,56.4,56.28,56.31,29222.0,47.5326,47.5411,47.4399,47.4652,29222.0
2016-04-27 10:30:00,56.3,56.36,56.18,56.19,68787.0,47.4568,47.5073,47.3556,47.364,68787.0
2016-04-27 10:40:00,56.19,56.22,56.14,56.16,67585.0,47.364,47.3893,47.3219,47.3387,67585.0
2016-04-27 10:50:00,56.16,56.29,56.15,56.24,102765.0,47.3387,47.4483,47.3303,47.4062,102765.0
2016-04-27 11:00:00,56.25,56.45,56.25,56.45,43786.0,47.4146,47.5832,47.4146,47.5832,43786.0
2016-04-27 11:10:00,56.45,56.46,56.37,56.39,18528.0,47.5832,47.5916,47.5158,47.5326,18528.0
2016-04-27 11:20:00,56.4,56.46,56.29,56.3,98202.0,47.5411,47.5916,47.4483,47.4568,98202.0
2016-04-27 11:30:00,56.29,56.29,56.21,56.21,164900.0,47.4483,47.4483,47.3809,47.3809,164900.0
2016-04-27 11:40:00,56.22,56.33,56.14,56.29,107857.0,47.3893,47.482,47.3219,47.4483,107857.0
2016-04-27 11:50:00,56.3,56.35,56.1,56.2,1186635.0,47.4568,47.4989,47.2882,47.3725,1186635.0
2016-04-27 12:00:00,56.21,56.3,56.18,56.28,142373.0,47.3809,47.4568,47.3556,47.4399,142373.0
2016-04-27 12:10:00,56.28,56.32,56.24,56.25,99753.0,47.4399,47.4736,47.4062,47.4146,99753.0
2016-04-27 12:20:00,56.25,56.25,56.19,56.2,69906.0,47.4146,47.4146,47.364,47.3725,69906.0
2016-04-27 12:30:00,56.2,56.21,56.13,56.19,427344.0,47.3725,47.3809,47.3135,47.364,427344.0
2016-04-27 12:40:00,56.19,56.19,56.07,56.09,117221.0,47.364,47.364,47.2629,47.2797,117221.0
2016-04-27 12:50:00,56.09,56.2,56.08,56.2,106684.0,47.2797,47.3725,47.2713,47.3725,106684.0
2016-04-27 13:00:00,56.2,56.24,56.2,56.22,93346.0,47.3725,47.4062,47.3725,47.3893,93346.0
2016-04-27 13:10:00,56.22,56.22,56.14,56.15,92423.0,47.3893,47.3893,47.3219,47.3303,92423.0
2016-04-27 13:20:00,56.15,56.18,56.14,56.18,156751.0,47.3303,47.3556,47.3219,47.3556,156751.0
2016-04-27 13:30:00,56.18,56.2,56.18,56.2,49615.0,47.3556,47.3725,47.3556,47.3725,49615.0
2016-04-27 13:40:00,56.2,56.2,56.17,56.2,95158.0,47.3725,47.3725,47.3472,47.3725,95158.0
2016-04-27 13:50:00,56.19,56.22,56.16,56.21,160063.0,47.364,47.3893,47.3387,47.3809,160063.0
2016-04-27 14:00:00,56.21,56.22,56.1,56.22,223170.0,47.3809,47.3893,47.2882,47.3893,223170.0
2016-04-27 14:10:00,56.22,56.27,56.22,56.26,253625.0,47.3893,47.4315,47.3893,47.423,253625.0
2016-04-27 14:20:00,56.27,56.31,56.26,56.29,178920.0,47.4315,47.4652,47.423,47.4483,178920.0
2016-04-27 14:30:00,56.3,56.49,56.29,56.47,158380.0,47.4568,47.6169,47.4483,47.6001,158380.0
2016-04-27 14:40:00,56.48,56.49,56.39,56.42,75521.0,47.6085,47.6169,47.5326,47.5579,75521.0
2016-04-27 14:50:00,56.41,56.46,56.39,56.46,52777.0,47.5495,47.5916,47.5326,47.5916,52777.0
2016-04-27 15:00:00,56.46,56.51,56.45,56.49,75826.0,47.5916,47.6338,47.5832,47.6169,75826.0
2016-04-27 15:10:00,56.5,56.54,56.43,56.49,224267.0,47.6253,47.6591,47.5663,47.6169,224267.0
2016-04-27 15:20:00,56.5,56.54,56.47,56.54,125842.0,47.6253,47.6591,47.6001,47.6591,125842.0
2016-04-27 15:30:00,56.54,56.57,56.5,56.53,165857.0,47.6591,47.6843,47.6253,47.6506,165857.0
2016-04-27 15:40:00,56.52,56.58,56.52,56.55,93057.0,47.6422,47.6928,47.6422,47.6675,93057.0
2016-04-27 15:50:00,56.55,56.56,56.47,56.49,277241.0,47.6675,47.6759,47.6001,47.6169,277241.0
2016-04-28 09:30:00,56.4,57.92,56.4,57.83,159082.0,47.5411,48.8223,47.5411,48.7464,159082.0
2016-04-28 09:40:00,57.81,58.19,57.71,57.93,214901.0,48.7296,49.0499,48.6453,48.8307,214901.0
2016-04-28 09:50:00,57.95,58.17,57.92,57.96,210877.0,48.8476,49.033,48.8223,48.856,210877.0
2016-04-28 10:00:00,57.96,57.97,57.63,57.76,71577.0,48.856,48.8644,48.5779,48.6874,71577.0
2016-04-28 10:10:00,57.76,58.08,57.76,58.05,123536.0,48.6874,48.9572,48.6874,48.9319,123536.0
2016-04-28 10:20:00,58.05,58.5,57.96,58.47,158266.0,48.9319,49.3112,48.856,49.2859,158266.0
2016-04-28 10:30:00,58.47,58.47,58.17,58.44,77064.0,49.2859,49.2859,49.033,49.2606,77064.0
2016-04-28 10:40:00,58.44,58.58,58.33,58.36,87863.0,49.2606,49.3786,49.1679,49.1932,87863.0
2016-04-28 10:50:00,58.36,58.59,58.3,58.49,70006.0,49.1932,49.3871,49.1426,49.3028,70006.0
2016-04-28 11:00:00,58.49,58.52,58.31,58.48,63427.0,49.3028,49.3281,49.151,49.2943,63427.0
2016-04-28 11:10:00,58.47,58.66,58.46,58.63,49466.0,49.2859,49.4461,49.2775,49.4208,49466.0
2016-04-28 11:20:00,58.64,58.71,58.52,58.52,67805.0,49.4292,49.4882,49.3281,49.3281,67805.0
2016-04-28 11:30:00,58.51,58.7,58.49,58.61,70488.0,49.3196,49.4798,49.3028,49.4039,70488.0
2016-04-28 11:40:00,58.61,58.65,58.55,58.63,57609.0,49.4039,49.4376,49.3533,49.4208,57609.0
2016-04-28 11:50:00,58.64,58.71,58.55,58.7,65165.0,49.4292,49.4882,49.3533,49.4798,65165.0
2016-04-28 12:00:00,58.7,58.73,58.62,58.67,178346.0,49.4798,49.5051,49.4123,49.4545,178346.0
2016-04-28 12:10:00,58.67,58.86,58.51,58.71,250231.0,49.4545,49.6147,49.3196,49.4882,250231.0
2016-04-28 12:20:00,58.72,58.8,58.67,58.79,51591.0,49.4966,49.5641,49.4545,49.5556,51591.0
2016-04-28 12:30:00,58.79,58.84,58.73,58.8,58560.0,49.5556,49.5978,49.5051,49.5641,58560.0
2016-04-28 12:40:00,58.8,58.93,58.8,58.86,54723.0,49.5641,49.6737,49.5641,49.6147,54723.0
2016-04-28 12:50:00,58.87,58.96,58.72,58.77,98552.0,49.6231,49.6989,49.4966,49.5388,98552.0
2016-04-28 13:00:00,58.78,58.92,58.68,58.73,76444.0,49.5472,49.6652,49.4629,49.5051,76444.0
2016-04-28 13:10:00,58.72,58.73,58.58,58.61,86284.0,49.4966,49.5051,49.3786,49.4039,86284.0
2016-04-28 13:20:00,58.62,58.73,58.57,58.7,40279.0,49.4123,49.5051,49.3702,49.4798,40279.0
2016-04-28 13:30:00,58.69,58.7,58.65,58.65,41726.0,49.4714,49.4798,49.4376,49.4376,41726.0
2016-04-28 13:40:00,58.65,58.67,58.54,58.67,36852.0,49.4376,49.4545,49.3449,49.4545,36852.0
2016-04-28 13:50:00,58.67,58.72,58.64,58.72,46025.0,49.4545,49.4966,49.4292,49.4966,46025.0
2016-04-28 14:00:00,58.71,58.72,58.61,58.7,99174.0,49.4882,49.4966,49.4039,49.4798,99174.0
2016-04-28 14:10:00,58.7,58.7,58.6,58.66,110205.0,49.4798,49.4798,49.3955,49.4461,110205.0
2016-04-28 14:20:00,58.67,58.68,58.59,58.63,122669.0,49.4545,49.4629,49.3871,49.4208,122669.0
2016-04-28 14:30:00,58.64,58.68,58.55,58.56,66460.0,49.4292,49.4629,49.3533,49.3618,66460.0
2016-04-28 14:40:00,58.56,58.59,58.5,58.56,94057.0,49.3618,49.3871,49.3112,49.3618,94057.0
2016-04-28 14:50:00,58.56,58.59,58.5,58.54,114745.0,49.3618,49.3871,49.3112,49.3449,114745.0
2016-04-28 15:00:00,58.54,58.55,58.47,58.48,94815.0,49.3449,49.3533,49.2859,49.2943,94815.0
2016-04-28 15:10:00,58.48,58.5,58.41,58.44,113761.0,49.2943,49.3112,49.2353,49.2606,113761.0
2016-04-28 15:20:00,58.44,58.48,58.37,58.37,124529.0,49.2606,49.2943,49.2016,49.2016,124529.0
2016-04-28 15:30:00,58.37,58.44,58.32,58.37,153493.0,49.2016,49.2606,49.1595,49.2016,153493.0
2016-04-28 15:40:00,58.36,58.42,58.31,58.33,242260.0,49.1932,49.2438,49.151,49.1679,242260.0
2016-04-28 15:50:00,58.34,58.34,58.19,58.33,622242.0,49.1763,49.1763,49.0499,49.1679,622242.0
2016-04-29 09:30:00,58.4,58.4,58.01,58.16,82571.0,49.2269,49.2269,48.8982,49.0246,82571.0
2016-04-29 09:40:00,58.18,58.69,58.18,58.69,69007.0,49.0415,49.4714,49.0415,49.4714,69007.0
2016-04-29 09:50:00,58.68,58.68,58.46,58.61,67891.0,49.4629,49.4629,49.2775,49.4039,67891.0
2016-04-29 10:00:00,58.6,58.62,58.34,58.48,79939.0,49.3955,49.4123,49.1763,49.2943,79939.0
2016-04-29 10:10:00,58.48,58.48,58.39,58.42,63260.0,49.2943,49.2943,49.2185,49.2438,63260.0
2016-04-29 10:20:00,58.42,58.82,58.42,58.75,91802.0,49.2438,49.5809,49.2438,49.5219,91802.0
2016-04-29 10:30:00,58.73,58.79,58.59,58.73,76540.0,49.5051,49.5556,49.3871,49.5051,76540.0
2016-04-29 10:40:00,58.73,58.76,58.61,58.62,54671.0,49.5051,49.5304,49.4039,49.4123,54671.0
2016-04-29 10:50:00,58.62,58.67,58.61,58.62,52461.0,49.4123,49.4545,49.4039,49.4123,52461.0
2016-04-29 11:00:00,58.61,58.66,58.55,58.62,42897.0,49.4039,49.4461,49.3533,49.4123,42897.0
2016-04-29 11:10:00,58.61,58.71,58.6,58.69,60591.0,49.4039,49.4882,49.3955,49.4714,60591.0
2016-04-29 11:20:00,58.68,58.7,58.6,58.7,44972.0,49.4629,49.4798,49.3955,49.4798,44972.0
2016-04-29 11:30:00,58.69,58.7,58.58,58.61,41400.0,49.4714,49.4798,49.3786,49.4039,41400.0
2016-04-29 11:40:00,58.61,58.64,58.55,58.59,29255.0,49.4039,49.4292,49.3533,49.3871,29255.0
2016-04-29 11:50:00,58.58,58.69,58.57,58.68,37082.0,49.3786,49.4714,49.3702,49.4629,37082.0
2016-04-29 12:00:00,58.68,58.74,58.66,58.73,45011.0,49.4629,49.5135,49.4461,49.5051,45011.0
2016-04-29 12:10:00,58.73,58.75,58.68,58.72,32576.0,49.5051,49.5219,49.4629,49.4966,32576.0
2016-04-29 12:20:00,58.71,58.76,58.69,58.73,25839.0,49.4882,49.5304,49.4714,49.5051,25839.0
2016-04-29 12:30:00,58.73,58.75,58.71,58.75,28854.0,49.5051,49.5219,49.4882,49.5219,28854.0
2016-04-29 12:40:00,58.75,58.79,58.69,58.76,33381.0,49.5219,49.5556,49.4714,49.5304,33381.0
2016-04-29 12:50:00,58.76,58.84,58.74,58.82,37957.0,49.5304,49.5978,49.5135,49.5809,37957.0
2016-04-29 13:00:00,58.82,58.83,58.74,58.81,42820.0,49.5809,49.5894,49.5135,49.5725,42820.0
2016-04-29 13:10:00,58.81,58.91,58.79,58.9,73680.0,49.5725,49.6568,49.5556,49.6484,73680.0
2016-04-29 13:20:00,58.9,58.94,58.88,58.92,54291.0,49.6484,49.6821,49.6315,49.6652,54291.0
2016-04-29 13:30:00,58.92,58.94,58.76,58.76,27825.0,49.6652,49.6821,49.5304,49.5304,27825.0
2016-04-29 13:40:00,58.76,58.77,58.68,58.7,34038.0,49.5304,49.5388,49.4629,49.4798,34038.0
2016-04-29 13:50:00,58.71,58.72,58.61,58.64,31826.0,49.4882,49.4966,49.4039,49.4292,31826.0
2016-04-29 14:00:00,58.65,58.68,58.56,58.56,32650.0,49.4376,49.4629,49.3618,49.3618,32650.0
2016-04-29 14:10:00,58.55,58.59,58.47,58.53,30336.0,49.3533,49.3871,49.2859,49.3365,30336.0
2016-04-29 14:20:00,58.54,58.64,58.52,58.61,35618.0,49.3449,49.4292,49.3281,49.4039,35618.0
2016-04-29 14:30:00,58.6,58.63,58.54,58.57,31804.0,49.3955,49.4208,49.3449,49.3702,31804.0
2016-04-29 14:40:00,58.57,58.65,58.53,58.64,36218.0,49.3702,49.4376,49.3365,49.4292,36218.0
2016-04-29 14:50:00,58.64,58.64,58.53,58.54,27055.0,49.4292,49.4292,49.3365,49.3449,27055.0
2016-04-29 15:00:00,58.54,58.62,58.54,58.58,48898.0,49.3449,49.4123,49.3449,49.3786,48898.0
2016-04-29 15:10:00,58.58,58.67,58.57,58.67,40368.0,49.3786,49.4545,49.3702,49.4545,40368.0
2016-04-29 15:20:00,58.67,58.71,58.66,58.7,50267.0,49.4545,49.4882,49.4461,49.4798,50267.0
2016-04-29 15:30:00,58.7,58.8,58.67,58.7,74306.0,49.4798,49.5641,49.4545,49.4798,74306.0
2016-04-29 15:40:00,58.71,58.91,58.71,58.81,118771.0,49.4882,49.6568,49.4882,49.5725,118771.0
2016-04-29 15:50:00,58.81,58.83,58.75,58.79,228210.0,49.5725,49.5894,49.5219,49.5556,228210.0
2016-05-02 09:30:00,59.0,59.31,58.93,59.23,71001.0,49.7327,49.994,49.6737,49.9265,71001.0
2016-05-02 09:40:00,59.24,59.33,59.12,59.3,73420.0,49.935,50.0108,49.8338,49.9855,73420.0
2016-05-02 09:50:00,59.3,59.39,59.26,59.31,69905.0,49.9855,50.0614,49.9518,49.994,69905.0
2016-05-02 10:00:00,59.3,59.44,59.25,59.37,106883.0,49.9855,50.1035,49.9434,50.0445,106883.0
2016-05-02 10:10:00,59.39,59.45,59.33,59.33,68101.0,50.0614,50.112,50.0108,50.0108,68101.0
2016-05-02 10:20:00,59.33,59.5,59.29,59.48,48754.0,50.0108,50.1541,49.9771,50.1373,48754.0
2016-05-02 10:30:00,59.47,59.56,59.45,59.49,69312.0,50.1288,50.2047,50.112,50.1457,69312.0
2016-05-02 10:40:00,59.48,59.6,59.47,59.57,61233.0,50.1373,50.2384,50.1288,50.2131,61233.0
2016-05-02 10:50:00,59.57,59.58,59.48,59.56,57903.0,50.2131,50.2216,50.1373,50.2047,57903.0
2016-05-02 11:00:00,59.56,59.63,59.51,59.56,91747.0,50.2047,50.2637,50.1626,50.2047,91747.0
2016-05-02 11:10:00,59.55,59.56,59.49,59.53,47432.0,50.1963,50.2047,50.1457,50.1794,47432.0
2016-05-02 11:20:00,59.53,59.63,59.53,59.61,56255.0,50.1794,50.2637,50.1794,50.2468,56255.0
2016-05-02 11:30:00,59.6,59.67,59.57,59.59,70308.0,50.2384,50.2974,50.2131,50.23,70308.0
2016-05-02 11:40:00,59.58,59.66,59.52,59.64,112336.0,50.2216,50.289,50.171,50.2721,112336.0
2016-05-02 11:50:00,59.62,59.69,59.61,59.61,37129.0,50.2553,50.3143,50.2468,50.2468,37129.0
2016-05-02 12:00:00,59.61,59.68,59.6,59.68,66399.0,50.2468,50.3059,50.2384,50.3059,66399.0
2016-05-02 12:10:00,59.67,59.68,59.59,59.63,32641.0,50.2974,50.3059,50.23,50.2637,32641.0
2016-05-02 12:20:00,59.62,59.72,59.62,59.63,43445.0,50.2553,50.3396,50.2553,50.2637,43445.0
2016-05-02 12:30:00,59.63,59.67,59.61,59.65,39075.0,50.2637,50.2974,50.2468,50.2806,39075.0
2016-05-02 12:40:00,59.65,59.73,59.64,59.71,35312.0,50.2806,50.348,50.2721,50.3311,35312.0
2016-05-02 12:50:00,59.71,59.79,59.68,59.74,59343.0,50.3311,50.3986,50.3059,50.3564,59343.0
2016-05-02 13:00:00,59.74,59.74,59.68,59.71,49910.0,50.3564,50.3564,50.3059,50.3311,49910.0
2016-05-02 13:10:00,59.7,59.78,59.7,59.75,42591.0,50.3227,50.3901,50.3227,50.3649,42591.0
2016-05-02 13:20:00,59.75,59.82,59.73,59.82,43615.0,50.3649,50.4239,50.348,50.4239,43615.0
2016-05-02 13:30:00,59.81,59.82,59.76,59.79,37377.0,50.4154,50.4239,50.3733,50.3986,37377.0
2016-05-02 13:40:00,59.79,59.84,59.79,59.82,44309.0,50.3986,50.4407,50.3986,50.4239,44309.0
2016-05-02 13:50:00,59.82,59.85,59.8,59.83,41612.0,50.4239,50.4491,50.407,50.4323,41612.0
2016-05-02 14:00:00,59.83,59.85,59.79,59.83,45614.0,50.4323,50.4491,50.3986,50.4323,45614.0
2016-05-02 14:10:00,59.83,59.86,59.78,59.78,61699.0,50.4323,50.4576,50.3901,50.3901,61699.0
2016-05-02 14:20:00,59.78,59.89,59.78,59.87,43266.0,50.3901,50.4829,50.3901,50.466,43266.0
2016-05-02 14:30:00,59.87,59.87,59.78,59.79,66735.0,50.466,50.466,50.3901,50.3986,66735.0
2016-05-02 14:40:00,59.79,59.82,59.75,59.82,34139.0,50.3986,50.4239,50.3649,50.4239,34139.0
2016-05-02 14:50:00,59.82,59.85,59.8,59.84,38859.0,50.4239,50.4491,50.407,50.4407,38859.0
2016-05-02 15:00:00,59.84,59.91,59.83,59.85,42637.0,50.4407,50.4997,50.4323,50.4491,42637.0
2016-05-02 15:10:00,59.85,59.91,59.84,59.89,63173.0,50.4491,50.4997,50.4407,50.4829,63173.0
2016-05-02 15:20:00,59.88,59.95,59.88,59.94,39822.0,50.4744,50.5334,50.4744,50.525,39822.0
2016-05-02 15:30:00,59.95,59.95,59.87,59.89,111431.0,50.5334,50.5334,50.466,50.4829,111431.0
2016-05-02 15:40:00,59.89,59.95,59.88,59.9,138761.0,50.4829,50.5334,50.4744,50.4913,138761.0
2016-05-02 15:50:00,59.9,59.98,59.9,59.98,288569.0,50.4913,50.5587,50.4913,50.5587,288569.0
2016-05-03 09:30:00,59.74,59.94,59.47,59.93,75122.0,50.3564,50.525,50.1288,50.5166,75122.0
2016-05-03 09:40:00,59.94,59.98,59.86,59.91,89061.0,50.525,50.5587,50.4576,50.4997,89061.0
2016-05-03 09:50:00,59.91,59.93,59.83,59.92,50965.0,50.4997,50.5166,50.4323,50.5082,50965.0
2016-05-03 10:00:00,59.93,59.93,59.75,59.91,58400.0,50.5166,50.5166,50.3649,50.4997,58400.0
2016-05-03 10:10:00,59.9,59.93,59.73,59.77,59835.0,50.4913,50.5166,50.348,50.3817,59835.0
2016-05-03 10:20:00,59.76,59.91,59.69,59.89,77442.0,50.3733,50.4997,50.3143,50.4829,77442.0
2016-05-03 10:30:00,59.89,59.89,59.72,59.8,49849.0,50.4829,50.4829,50.3396,50.407,49849.0
2016-05-03 10:40:00,59.79,59.86,59.73,59.8,35055.0,50.3986,50.4576,50.348,50.407,35055.0
2016-05-03 10:50:00,59.79,59.85,59.79,59.85,56620.0,50.3986,50.4491,50.3986,50.4491,56620.0
2016-05-03 11:00:00,59.84,59.85,59.79,59.81,47484.0,50.4407,50.4491,50.3986,50.4154,47484.0
2016-05-03 11:10:00,59.81,59.88,59.8,59.85,51979.0,50.4154,50.4744,50.407,50.4491,51979.0
2016-05-03 11:20:00,59.86,59.9,59.66,59.67,133162.0,50.4576,50.4913,50.289,50.2974,133162.0
2016-05-03 11:30:00,59.67,59.73,59.61,59.71,50705.0,50.2974,50.348,50.2468,50.3311,50705.0
2016-05-03 11:40:00,59.71,59.72,59.62,59.64,44000.0,50.3311,50.3396,50.2553,50.2721,44000.0
2016-05-03 11:50:00,59.64,59.66,59.57,59.61,57799.0,50.2721,50.289,50.2131,50.2468,57799.0
2016-05-03 12:00:00,59.61,59.69,59.61,59.69,35851.0,50.2468,50.3143,50.2468,50.3143,35851.0
2016-05-03 12:10:00,59.69,59.7,59.66,59.68,27012.0,50.3143,50.3227,50.289,50.3059,27012.0
2016-05-03 12:20:00,59.68,59.73,59.68,59.7,25846.0,50.3059,50.348,50.3059,50.3227,25846.0
2016-05-03 12:30:00,59.7,59.71,59.65,59.71,24928.0,50.3227,50.3311,50.2806,50.3311,24928.0
2016-05-03 12:40:00,59.71,59.75,59.71,59.75,24021.0,50.3311,50.3649,50.3311,50.3649,24021.0
2016-05-03 12:50:00,59.75,59.82,59.75,59.78,29053.0,50.3649,50.4239,50.3649,50.3901,29053.0
2016-05-03 13:00:00,59.77,59.78,59.72,59.76,36334.0,50.3817,50.3901,50.3396,50.3733,36334.0
2016-05-03 13:10:00,59.75,59.75,59.66,59.68,27526.0,50.3649,50.3649,50.289,50.3059,27526.0
2016-05-03 13:20:00,59.68,59.74,59.66,59.74,33912.0,50.3059,50.3564,50.289,50.3564,33912.0
2016-05-03 13:30:00,59.75,59.81,59.75,59.79,36261.0,50.3649,50.4154,50.3649,50.3986,36261.0
2016-05-03 13:40:00,59.78,59.84,59.78,59.84,35092.0,50.3901,50.4407,50.3901,50.4407,35092.0
2016-05-03 13:50:00,59.84,59.87,59.82,59.82,80770.0,50.4407,50.466,50.4239,50.4239,80770.0
2016-05-03 14:00:00,59.82,59.84,59.74,59.81,63407.0,50.4239,50.4407,50.3564,50.4154,63407.0
2016-05-03 14:10:00,59.82,59.86,59.79,59.8,76572.0,50.4239,50.4576,50.3986,50.407,76572.0
2016-05-03 14:20:00,59.8,59.86,59.78,59.85,35836.0,50.407,50.4576,50.3901,50.4491,35836.0
2016-05-03 14:30:00,59.86,59.87,59.8,59.85,46835.0,50.4576,50.466,50.407,50.4491,46835.0
2016-05-03 14:40:00,59.85,59.87,59.81,59.81,48305.0,50.4491,50.466,50.4154,50.4154,48305.0
2016-05-03 14:50:00,59.82,59.87,59.8,59.85,33206.0,50.4239,50.466,50.407,50.4491,33206.0
2016-05-03 15:00:00,59.85,59.88,59.84,59.87,43946.0,50.4491,50.4744,50.4407,50.466,43946.0
2016-05-03 15:10:00,59.86,59.88,59.76,59.79,36049.0,50.4576,50.4744,50.3733,50.3986,36049.0
2016-05-03 15:20:00,59.79,59.87,59.76,59.84,109869.0,50.3986,50.466,50.3733,50.4407,109869.0
2016-05-03 15:30:00,59.84,59.86,59.75,59.77,66314.0,50.4407,50.4576,50.3649,50.3817,66314.0
2016-05-03 15:40:00,59.78,59.85,59.75,59.83,83131.0,50.3901,50.4491,50.3649,50.4323,83131.0
2016-05-03 15:50:00,59.82,59.86,59.8,59.85,136014.0,50.4239,50.4576,50.407,50.4491,136014.0
2016-05-04 09:30:00,59.84,59.84,59.44,59.72,40410.0,50.4407,50.4407,50.1035,50.3396,40410.0
2016-05-04 09:40:00,59.71,59.72,59.56,59.62,33838.0,50.3311,50.3396,50.2047,50.2553,33838.0
2016-05-04 09:50:00,59.62,59.63,59.51,59.53,30185.0,50.2553,50.2637,50.1626,50.1794,30185.0
2016-05-04 10:00:00,59.53,59.69,59.51,59.68,32045.0,50.1794,50.3143,50.1626,50.3059,32045.0
2016-05-04 10:10:00,59.68,59.82,59.66,59.67,33804.0,50.3059,50.4239,50.289,50.2974,33804.0
2016-05-04 10:20:00,59.69,59.78,59.66,59.77,32977.0,50.3143,50.3901,50.289,50.3817,32977.0
2016-05-04 10:30:00,59.78,59.93,59.75,59.9,52067.0,50.3901,50.5166,50.3649,50.4913,52067.0
2016-05-04 10:40:00,59.89,59.99,59.82,59.98,62469.0,50.4829,50.5672,50.4239,50.5587,62469.0
2016-05-04 10:50:00,59.99,60.07,59.99,60.03,99858.0,50.5672,50.6346,50.5672,50.6009,99858.0
2016-05-04 11:00:00,60.03,60.1,60.01,60.07,49464.0,50.6009,50.6599,50.584,50.6346,49464.0
2016-05-04 11:10:00,60.08,60.18,60.06,60.15,40949.0,50.643,50.7273,50.6262,50.702,40949.0
2016-05-04 11:20:00,60.14,60.18,59.97,60.01,107170.0,50.6936,50.7273,50.5503,50.584,107170.0
2016-05-04 11:30:00,60.02,60.21,60.0,60.17,66757.0,50.5924,50.7526,50.5756,50.7189,66757.0
2016-05-04 11:40:00,60.17,60.24,60.13,60.24,41505.0,50.7189,50.7779,50.6852,50.7779,41505.0
2016-05-04 11:50:00,60.24,60.27,60.14,60.24,33428.0,50.7779,50.8032,50.6936,50.7779,33428.0
2016-05-04 12:00:00,60.23,60.29,60.21,60.25,27849.0,50.7695,50.82,50.7526,50.7863,27849.0
2016-05-04 12:10:00,60.24,60.31,60.21,60.3,30588.0,50.7779,50.8369,50.7526,50.8285,30588.0
2016-05-04 12:20:00,60.31,60.44,60.3,60.4,61459.0,50.8369,50.9465,50.8285,50.9128,61459.0
2016-05-04 12:30:00,60.39,60.44,60.37,60.42,34876.0,50.9043,50.9465,50.8875,50.9296,34876.0
2016-05-04 12:40:00,60.42,60.46,60.39,60.42,41684.0,50.9296,50.9633,50.9043,50.9296,41684.0
2016-05-04 12:50:00,60.41,60.44,60.38,60.4,37270.0,50.9212,50.9465,50.8959,50.9128,37270.0
2016-05-04 13:00:00,60.4,60.43,60.37,60.43,29181.0,50.9128,50.938,50.8875,50.938,29181.0
2016-05-04 13:10:00,60.44,60.46,60.33,60.33,45835.0,50.9465,50.9633,50.8538,50.8538,45835.0
2016-05-04 13:20:00,60.34,60.44,60.33,60.42,40060.0,50.8622,50.9465,50.8538,50.9296,40060.0
2016-05-04 13:30:00,60.42,60.45,60.41,60.43,29367.0,50.9296,50.9549,50.9212,50.938,29367.0
2016-05-04 13:40:00,60.43,60.43,60.35,60.36,21665.0,50.938,50.938,50.8706,50.879,21665.0
2016-05-04 13:50:00,60.36,60.39,60.31,60.34,41548.0,50.879,50.9043,50.8369,50.8622,41548.0
2016-05-04 14:00:00,60.33,60.35,60.27,60.32,30552.0,50.8538,50.8706,50.8032,50.8453,30552.0
2016-05-04 14:10:00,60.32,60.36,60.3,60.34,28063.0,50.8453,50.879,50.8285,50.8622,28063.0
2016-05-04 14:20:00,60.33,60.42,60.33,60.39,33634.0,50.8538,50.9296,50.8538,50.9043,33634.0
2016-05-04 14:30:00,60.39,60.4,60.31,60.35,35311.0,50.9043,50.9128,50.8369,50.8706,35311.0
2016-05-04 14:40:00,60.35,60.36,60.27,60.32,30371.0,50.8706,50.879,50.8032,50.8453,30371.0
2016-05-04 14:50:00,60.31,60.36,60.3,60.33,32053.0,50.8369,50.879,50.8285,50.8538,32053.0
2016-05-04 15:00:00,60.33,60.37,60.28,60.32,34738.0,50.8538,50.8875,50.8116,50.8453,34738.0
2016-05-04 15:10:00,60.32,60.36,60.29,60.36,45104.0,50.8453,50.879,50.82,50.879,45104.0
2016-05-04 15:20:00,60.36,60.39,60.3,60.32,53294.0,50.879,50.9043,50.8285,50.8453,53294.0
2016-05-04 15:30:00,60.32,60.36,60.29,60.34,67178.0,50.8453,50.879,50.82,50.8622,67178.0
2016-05-04 15:40:00,60.34,60.43,60.33,60.41,93294.0,50.8622,50.938,50.8538,50.9212,93294.0
2016-05-04 15:50:00,60.41,60.41,60.34,60.41,170553.0,50.9212,50.9212,50.8622,50.9212,170553.0
2016-05-05 09:30:00,60.68,60.95,60.57,60.8,111048.0,51.1488,51.3764,51.0561,51.2499,111048.0
2016-05-05 09:40:00,60.76,60.83,60.39,60.48,67593.0,51.2162,51.2752,50.9043,50.9802,67593.0
2016-05-05 09:50:00,60.5,60.65,60.43,60.51,59154.0,50.9971,51.1235,50.938,51.0055,59154.0
2016-05-05 10:00:00,60.51,60.61,60.51,60.53,55008.0,51.0055,51.0898,51.0055,51.0223,55008.0
2016-05-05 10:10:00,60.52,60.57,60.44,60.44,62747.0,51.0139,51.0561,50.9465,50.9465,62747.0
2016-05-05 10:20:00,60.43,60.49,60.34,60.4,79724.0,50.938,50.9886,50.8622,50.9128,79724.0
2016-05-05 10:30:00,60.4,60.7,60.4,60.42,116577.0,50.9128,51.1656,50.9128,50.9296,116577.0
2016-05-05 10:40:00,60.42,60.5,60.41,60.48,63842.0,50.9296,50.9971,50.9212,50.9802,63842.0
2016-05-05 10:50:00,60.49,60.58,60.42,60.43,54264.0,50.9886,51.0645,50.9296,50.938,54264.0
2016-05-05 11:00:00,60.42,60.5,60.36,60.36,63910.0,50.9296,50.9971,50.879,50.879,63910.0
2016-05-05 11:10:00,60.36,60.36,60.29,60.32,37343.0,50.879,50.879,50.82,50.8453,37343.0
2016-05-05 11:20:00,60.32,60.32,60.22,60.3,41684.0,50.8453,50.8453,50.761,50.8285,41684.0
2016-05-05 11:30:00,60.3,60.46,60.29,60.4,44469.0,50.8285,50.9633,50.82,50.9128,44469.0
2016-05-05 11:40:00,60.41,60.51,60.41,60.49,54889.0,50.9212,51.0055,50.9212,50.9886,54889.0
2016-05-05 11:50:00,60.51,60.59,60.5,60.5,34540.0,51.0055,51.0729,50.9971,50.9971,34540.0
2016-05-05 12:00:00,60.49,60.55,60.46,60.51,28299.0,50.9886,51.0392,50.9633,51.0055,28299.0
2016-05-05 12:10:00,60.51,60.55,60.47,60.47,93708.0,51.0055,51.0392,50.9718,50.9718,93708.0
2016-05-05 12:20:00,60.46,60.51,60.46,60.47,26492.0,50.9633,51.0055,50.9633,50.9718,26492.0
2016-05-05 12:30:00,60.46,60.47,60.34,60.39,33213.0,50.9633,50.9718,50.8622,50.9043,33213.0
2016-05-05 12:40:00,60.39,60.49,60.37,60.47,36686.0,50.9043,50.9886,50.8875,50.9718,36686.0
2016-05-05 12:50:00,60.48,60.5,60.46,60.5,22625.0,50.9802,50.9971,50.9633,50.9971,22625.0
2016-05-05 13:00:00,60.5,60.53,60.44,60.45,34270.0,50.9971,51.0223,50.9465,50.9549,34270.0
2016-05-05 13:10:00,60.44,60.46,60.4,60.46,31512.0,50.9465,50.9633,50.9128,50.9633,31512.0
2016-05-05 13:20:00,60.46,60.47,60.33,60.33,138346.0,50.9633,50.9718,50.8538,50.8538,138346.0
2016-05-05 13:30:00,60.34,60.4,60.34,60.38,63329.0,50.8622,50.9128,50.8622,50.8959,63329.0
2016-05-05 13:40:00,60.39,60.5,60.39,60.47,53618.0,50.9043,50.9971,50.9043,50.9718,53618.0
2016-05-05 13:50:00,60.46,60.5,60.41,60.42,23244.0,50.9633,50.9971,50.9212,50.9296,23244.0
2016-05-05 14:00:00,60.42,60.54,60.41,60.45,38426.0,50.9296,51.0308,50.9212,50.9549,38426.0
2016-05-05 14:10:00,60.44,60.48,60.42,60.46,46802.0,50.9465,50.9802,50.9296,50.9633,46802.0
2016-05-05 14:20:00,60.46,60.51,60.42,60.42,97332.0,50.9633,51.0055,50.9296,50.9296,97332.0
2016-05-05 14:30:00,60.42,60.45,60.4,60.4,45121.0,50.9296,50.9549,50.9128,50.9128,45121.0
2016-05-05 14:40:00,60.4,60.47,60.38,60.46,49192.0,50.9128,50.9718,50.8959,50.9633,49192.0
2016-05-05 14:50:00,60.46,60.47,60.41,60.41,63742.0,50.9633,50.9718,50.9212,50.9212,63742.0
2016-05-05 15:00:00,60.41,60.42,60.31,60.32,55273.0,50.9212,50.9296,50.8369,50.8453,55273.0
2016-05-05 15:10:00,60.32,60.39,60.31,60.34,55607.0,50.8453,50.9043,50.8369,50.8622,55607.0
2016-05-05 15:20:00,60.33,60.4,60.31,60.35,50638.0,50.8538,50.9128,50.8369,50.8706,50638.0
2016-05-05 15:30:00,60.35,60.37,60.32,60.33,122012.0,50.8706,50.8875,50.8453,50.8538,122012.0
2016-05-05 15:40:00,60.34,60.37,60.3,60.32,172107.0,50.8622,50.8875,50.8285,50.8453,172107.0
2016-05-05 15:50:00,60.32,60.34,60.27,60.31,198868.0,50.8453,50.8622,50.8032,50.8369,198868.0
2016-05-06 09:30:00,60.29,60.37,60.17,60.25,83503.0,50.82,50.8875,50.7189,50.7863,83503.0
2016-05-06 09:40:00,60.25,60.36,60.22,60.3,41771.0,50.7863,50.879,50.761,50.8285,41771.0
2016-05-06 09:50:00,60.32,60.36,60.15,60.25,147618.0,50.8453,50.879,50.702,50.7863,147618.0
2016-05-06 10:00:00,60.26,60.29,60.21,60.22,66654.0,50.7947,50.82,50.7526,50.761,66654.0
2016-05-06 10:10:00,60.23,60.31,60.22,60.26,64426.0,50.7695,50.8369,50.761,50.7947,64426.0
2016-05-06 10:20:00,60.27,60.27,60.21,60.25,137619.0,50.8032,50.8032,50.7526,50.7863,137619.0
2016-05-06 10:30:00,60.25,60.26,60.22,60.23,56297.0,50.7863,50.7947,50.761,50.7695,56297.0
2016-05-06 10:40:00,60.24,60.24,60.16,60.19,124963.0,50.7779,50.7779,50.7105,50.7357,124963.0
2016-05-06 10:50:00,60.19,60.25,60.17,60.25,57236.0,50.7357,50.7863,50.7189,50.7863,57236.0
2016-05-06 11:00:00,60.25,60.26,60.14,60.16,43819.0,50.7863,50.7947,50.6936,50.7105,43819.0
2016-05-06 11:10:00,60.16,60.21,60.13,60.16,147314.0,50.7105,50.7526,50.6852,50.7105,147314.0
2016-05-06 11:20:00,60.18,60.26,60.14,60.25,114708.0,50.7273,50.7947,50.6936,50.7863,114708.0
2016-05-06 11:30:00,60.25,60.26,60.19,60.21,64373.0,50.7863,50.7947,50.7357,50.7526,64373.0
2016-05-06 11:40:00,60.21,60.3,60.2,60.29,65483.0,50.7526,50.8285,50.7442,50.82,65483.0
2016-05-06 11:50:00,60.28,60.3,60.26,60.28,29824.0,50.8116,50.8285,50.7947,50.8116,29824.0
2016-05-06 12:00:00,60.27,60.28,60.23,60.25,41982.0,50.8032,50.8116,50.7695,50.7863,41982.0
2016-05-06 12:10:00,60.25,60.26,60.21,60.23,106199.0,50.7863,50.7947,50.7526,50.7695,106199.0
2016-05-06 12:20:00,60.24,60.25,60.2,60.25,31602.0,50.7779,50.7863,50.7442,50.7863,31602.0
2016-05-06 12:30:00,60.24,60.27,60.22,60.26,41565.0,50.7779,50.8032,50.761,50.7947,41565.0
2016-05-06 12:40:00,60.26,60.31,60.22,60.24,79117.0,50.7947,50.8369,50.761,50.7779,79117.0
2016-05-06 12:50:00,60.25,60.26,60.21,60.23,27541.0,50.7863,50.7947,50.7526,50.7695,27541.0
2016-05-06 13:00:00,60.24,60.33,60.23,60.3,33482.0,50.7779,50.8538,50.7695,50.8285,33482.0
2016-05-06 13:10:00,60.31,60.38,60.3,60.38,27524.0,50.8369,50.8959,50.8285,50.8959,27524.0
2016-05-06 13:20:00,60.37,60.4,60.32,60.38,32157.0,50.8875,50.9128,50.8453,50.8959,32157.0
2016-05-06 13:30:00,60.38,60.41,60.37,60.4,31774.0,50.8959,50.9212,50.8875,50.9128,31774.0
2016-05-06 13:40:00,60.39,60.48,60.39,60.48,44192.0,50.9043,50.9802,50.9043,50.9802,44192.0
2016-05-06 13:50:00,60.48,60.63,60.47,60.63,104250.0,50.9802,51.1066,50.9718,51.1066,104250.0
2016-05-06 14:00:00,60.63,60.69,60.61,60.66,35995.0,51.1066,51.1572,51.0898,51.1319,35995.0
2016-05-06 14:10:00,60.65,60.71,60.65,60.71,24313.0,51.1235,51.1741,51.1235,51.1741,24313.0
2016-05-06 14:20:00,60.71,60.71,60.59,60.6,57272.0,51.1741,51.1741,51.0729,51.0813,57272.0
2016-05-06 14:30:00,60.6,60.66,60.57,60.6,30996.0,51.0813,51.1319,51.0561,51.0813,30996.0
2016-05-06 14:40:00,60.6,60.64,60.59,60.63,32388.0,51.0813,51.1151,51.0729,51.1066,32388.0
2016-05-06 14:50:00,60.63,60.65,60.56,60.57,34419.0,51.1066,51.1235,51.0476,51.0561,34419.0
2016-05-06 15:00:00,60.58,60.62,60.57,60.59,45656.0,51.0645,51.0982,51.0561,51.0729,45656.0
2016-05-06 15:10:00,60.59,60.6,60.54,60.55,38188.0,51.0729,51.0813,51.0308,51.0392,38188.0
2016-05-06 15:20:00,60.55,60.57,60.54,60.55,33442.0,51.0392,51.0561,51.0308,51.0392,33442.0
2016-05-06 15:30:00,60.55,60.57,60.5,60.55,73671.0,51.0392,51.0561,50.9971,51.0392,73671.0
2016-05-06 15:40:00,60.55,60.62,60.54,60.61,59566.0,51.0392,51.0982,51.0308,51.0898,59566.0
2016-05-06 15:50:00,60.61,60.69,60.6,60.69,247829.0,51.0898,51.1572,51.0813,51.1572,247829.0
2016-05-09 09:30:00,60.7,60.8,60.52,60.77,49806.0,51.1656,51.2499,51.0139,51.2246,49806.0
2016-05-09 09:40:00,60.79,60.99,60.78,60.99,142501.0,51.2415,51.4101,51.2331,51.4101,142501.0
2016-05-09 09:50:00,60.99,61.06,60.81,60.85,101020.0,51.4101,51.4691,51.2584,51.2921,101020.0
2016-05-09 10:00:00,60.85,60.9,60.81,60.86,50299.0,51.2921,51.3342,51.2584,51.3005,50299.0
2016-05-09 10:10:00,60.85,60.86,60.71,60.72,37422.0,51.2921,51.3005,51.1741,51.1825,37422.0
2016-05-09 10:20:00,60.72,60.8,60.65,60.66,40990.0,51.1825,51.2499,51.1235,51.1319,40990.0
2016-05-09 10:30:00,60.66,60.75,60.65,60.72,30674.0,51.1319,51.2078,51.1235,51.1825,30674.0
2016-05-09 10:40:00,60.72,60.76,60.7,60.75,55379.0,51.1825,51.2162,51.1656,51.2078,55379.0
2016-05-09 10:50:00,60.75,60.85,60.72,60.79,42635.0,51.2078,51.2921,51.1825,51.2415,42635.0
2016-05-09 11:00:00,60.79,60.82,60.77,60.81,23316.0,51.2415,51.2668,51.2246,51.2584,23316.0
2016-05-09 11:10:00,60.8,60.85,60.71,60.76,55342.0,51.2499,51.2921,51.1741,51.2162,55342.0
2016-05-09 11:20:00,60.75,60.82,60.73,60.74,25839.0,51.2078,51.2668,51.1909,51.1994,25839.0
2016-05-09 11:30:00,60.73,60.83,60.71,60.82,33747.0,51.1909,51.2752,51.1741,51.2668,33747.0
2016-05-09 11:40:00,60.81,60.9,60.79,60.9,35403.0,51.2584,51.3342,51.2415,51.3342,35403.0
2016-05-09 11:50:00,60.9,60.91,60.8,60.88,81801.0,51.3342,51.3427,51.2499,51.3174,81801.0
2016-05-09 12:00:00,60.87,60.89,60.83,60.86,38984.0,51.3089,51.3258,51.2752,51.3005,38984.0
2016-05-09 12:10:00,60.85,60.9,60.85,60.86,38220.0,51.2921,51.3342,51.2921,51.3005,38220.0
2016-05-09 12:20:00,60.86,60.98,60.84,60.98,24275.0,51.3005,51.4017,51.2836,51.4017,24275.0
2016-05-09 12:30:00,60.98,60.99,60.94,60.94,12296.0,51.4017,51.4101,51.3679,51.3679,12296.0
2016-05-09 12:40:00,60.94,60.99,60.92,60.96,26527.0,51.3679,51.4101,51.3511,51.3848,26527.0
2016-05-09 12:50:00,60.96,60.99,60.96,60.99,25724.0,51.3848,51.4101,51.3848,51.4101,25724.0
2016-05-09 13:00:00,60.99,61.05,60.95,61.05,57145.0,51.4101,51.4607,51.3764,51.4607,57145.0
2016-05-09 13:10:00,61.05,61.09,61.05,61.09,16671.0,51.4607,51.4944,51.4607,51.4944,16671.0
2016-05-09 13:20:00,61.09,61.1,61.07,61.1,12703.0,51.4944,51.5028,51.4775,51.5028,12703.0
2016-05-09 13:30:00,61.09,61.17,61.08,61.11,40800.0,51.4944,51.5618,51.4859,51.5112,40800.0
2016-05-09 13:40:00,61.11,61.14,61.11,61.14,16071.0,51.5112,51.5365,51.5112,51.5365,16071.0
2016-05-09 13:50:00,61.14,61.16,61.12,61.13,21863.0,51.5365,51.5534,51.5197,51.5281,21863.0
2016-05-09 14:00:00,61.13,61.13,61.04,61.05,35143.0,51.5281,51.5281,51.4522,51.4607,35143.0
2016-05-09 14:10:00,61.04,61.09,61.03,61.07,50877.0,51.4522,51.4944,51.4438,51.4775,50877.0
2016-05-09 14:20:00,61.08,61.08,61.04,61.04,31242.0,51.4859,51.4859,51.4522,51.4522,31242.0
2016-05-09 14:30:00,61.05,61.06,61.01,61.04,21595.0,51.4607,51.4691,51.4269,51.4522,21595.0
2016-05-09 14:40:00,61.05,61.12,61.04,61.12,25209.0,51.4607,51.5197,51.4522,51.5197,25209.0
2016-05-09 14:50:00,61.12,61.26,61.11,61.26,37831.0,51.5197,51.6377,51.5112,51.6377,37831.0
2016-05-09 15:00:00,61.26,61.27,61.2,61.21,35617.0,51.6377,51.6461,51.5871,51.5955,35617.0
2016-05-09 15:10:00,61.2,61.22,61.19,61.21,40245.0,51.5871,51.604,51.5787,51.5955,40245.0
2016-05-09 15:20:00,61.21,61.22,61.17,61.2,47631.0,51.5955,51.604,51.5618,51.5871,47631.0
2016-05-09 15:30:00,61.21,61.21,61.13,61.17,62729.0,51.5955,51.5955,51.5281,51.5618,62729.0
2016-05-09 15:40:00,61.16,61.17,61.1,61.15,77817.0,51.5534,51.5618,51.5028,51.545,77817.0
2016-05-09 15:50:00,61.14,61.2,61.07,61.2,334070.0,51.5365,51.5871,51.4775,51.5871,334070.0
2016-05-10 09:30:00,61.22,61.27,61.13,61.16,40875.0,51.604,51.6461,51.5281,51.5534,40875.0
2016-05-10 09:40:00,61.14,61.26,61.03,61.14,18198.0,51.5365,51.6377,51.4438,51.5365,18198.0
2016-05-10 09:50:00,61.12,61.29,61.1,61.23,35036.0,51.5197,51.663,51.5028,51.6124,35036.0
2016-05-10 10:00:00,61.25,61.3,61.22,61.23,25466.0,51.6292,51.6714,51.604,51.6124,25466.0
2016-05-10 10:10:00,61.22,61.3,61.17,61.26,15709.0,51.604,51.6714,51.5618,51.6377,15709.0
2016-05-10 10:20:00,61.27,61.29,61.24,61.28,24172.0,51.6461,51.663,51.6208,51.6545,24172.0
2016-05-10 10:30:00,61.28,61.38,61.26,61.38,29007.0,51.6545,51.7388,51.6377,51.7388,29007.0
2016-05-10 10:40:00,61.38,61.4,61.33,61.36,22055.0,51.7388,51.7557,51.6967,51.722,22055.0
2016-05-10 10:50:00,61.36,61.41,61.36,61.39,18279.0,51.722,51.7641,51.722,51.7473,18279.0
2016-05-10 11:00:00,61.38,61.44,61.36,61.38,28371.0,51.7388,51.7894,51.722,51.7388,28371.0
2016-05-10 11:10:00,61.39,61.47,61.38,61.45,29150.0,51.7473,51.8147,51.7388,51.7978,29150.0
2016-05-10 11:20:00,61.44,61.45,61.36,61.36,20233.0,51.7894,51.7978,51.722,51.722,20233.0
2016-05-10 11:30:00,61.37,61.45,61.36,61.45,20026.0,51.7304,51.7978,51.722,51.7978,20026.0
2016-05-10 11:40:00,61.46,61.49,61.45,61.47,19358.0,51.8063,51.8315,51.7978,51.8147,19358.0
2016-05-10 11:50:00,61.47,61.48,61.42,61.44,14962.0,51.8147,51.8231,51.7725,51.7894,14962.0
2016-05-10 12:00:00,61.45,61.47,61.39,61.4,18623.0,51.7978,51.8147,51.7473,51.7557,18623.0
2016-05-10 12:10:00,61.4,61.41,61.37,61.4,32173.0,51.7557,51.7641,51.7304,51.7557,32173.0
2016-05-10 12:20:00,61.41,61.41,61.36,61.36,15128.0,51.7641,51.7641,51.722,51.722,15128.0
2016-05-10 12:30:00,61.36,61.37,61.27,61.28,16047.0,51.722,51.7304,51.6461,51.6545,16047.0
2016-05-10 12:40:00,61.28,61.34,61.27,61.3,11455.0,51.6545,51.7051,51.6461,51.6714,11455.0
2016-05-10 12:50:00,61.28,61.29,61.22,61.22,16471.0,51.6545,51.663,51.604,51.604,16471.0
2016-05-10 13:00:00,61.23,61.23,61.19,61.19,19953.0,51.6124,51.6124,51.5787,51.5787,19953.0
2016-05-10 13:10:00,61.19,61.23,61.15,61.15,22917.0,51.5787,51.6124,51.545,51.545,22917.0
2016-05-10 13:20:00,61.15,61.16,61.07,61.08,36445.0,51.545,51.5534,51.4775,51.4859,36445.0
2016-05-10 13:30:00,61.08,61.1,61.05,61.06,31230.0,51.4859,51.5028,51.4607,51.4691,31230.0
2016-05-10 13:40:00,61.07,61.11,61.06,61.06,44373.0,51.4775,51.5112,51.4691,51.4691,44373.0
2016-05-10 13:50:00,61.07,61.17,61.06,61.14,22518.0,51.4775,51.5618,51.4691,51.5365,22518.0
2016-05-10 14:00:00,61.14,61.19,61.13,61.17,21069.0,51.5365,51.5787,51.5281,51.5618,21069.0
2016-05-10 14:10:00,61.17,61.18,61.12,61.12,35830.0,51.5618,51.5702,51.5197,51.5197,35830.0
2016-05-10 14:20:00,61.12,61.15,61.11,61.12,20803.0,51.5197,51.545,51.5112,51.5197,20803.0
2016-05-10 14:30:00,61.12,61.23,61.1,61.2,31243.0,51.5197,51.6124,51.5028,51.5871,31243.0
2016-05-10 14:40:00,61.21,61.26,61.18,61.24,24654.0,51.5955,51.6377,51.5702,51.6208,24654.0
2016-05-10 14:50:00,61.24,61.24,61.14,61.19,34592.0,51.6208,51.6208,51.5365,51.5787,34592.0
2016-05-10 15:00:00,61.18,61.3,61.17,61.3,44419.0,51.5702,51.6714,51.5618,51.6714,44419.0
2016-05-10 15:10:00,61.3,61.33,61.26,61.28,29725.0,51.6714,51.6967,51.6377,51.6545,29725.0
2016-05-10 15:20:00,61.28,61.32,61.27,61.28,40556.0,51.6545,51.6882,51.6461,51.6545,40556.0
2016-05-10 15:30:00,61.28,61.28,61.24,61.26,45353.0,51.6545,51.6545,51.6208,51.6377,45353.0
2016-05-10 15:40:00,61.25,61.31,61.25,61.28,59748.0,51.6292,51.6798,51.6292,51.6545,59748.0
2016-05-10 15:50:00,61.27,61.36,61.27,61.35,144979.0,51.6461,51.722,51.6461,51.7135,144979.0
2016-05-11 09:30:00,61.3,61.43,61.07,61.33,43868.0,51.6714,51.781,51.4775,51.6967,43868.0
2016-05-11 09:40:00,61.32,61.42,61.3,61.33,27941.0,51.6882,51.7725,51.6714,51.6967,27941.0
2016-05-11 09:50:00,61.33,61.44,61.29,61.35,37117.0,51.6967,51.7894,51.663,51.7135,37117.0
2016-05-11 10:00:00,61.35,61.46,61.33,61.34,28733.0,51.7135,51.8063,51.6967,51.7051,28733.0
2016-05-11 10:10:00,61.34,61.42,61.33,61.38,21830.0,51.7051,51.7725,51.6967,51.7388,21830.0
2016-05-11 10:20:00,61.38,61.48,61.38,61.48,20220.0,51.7388,51.8231,51.7388,51.8231,20220.0
2016-05-11 10:30:00,61.49,61.55,61.47,61.54,37525.0,51.8315,51.8821,51.8147,51.8737,37525.0
2016-05-11 10:40:00,61.53,61.55,61.45,61.46,48674.0,51.8653,51.8821,51.7978,51.8063,48674.0
2016-05-11 10:50:00,61.46,61.46,61.36,61.41,23642.0,51.8063,51.8063,51.722,51.7641,23642.0
2016-05-11 11:00:00,61.4,61.41,61.28,61.3,55430.0,51.7557,51.7641,51.6545,51.6714,55430.0
2016-05-11 11:10:00,61.3,61.34,61.3,61.32,41861.0,51.6714,51.7051,51.6714,51.6882,41861.0
2016-05-11 11:20:00,61.33,61.34,61.3,61.31,20577.0,51.6967,51.7051,51.6714,51.6798,20577.0
2016-05-11 11:30:00,61.31,61.33,61.29,61.3,43848.0,51.6798,51.6967,51.663,51.6714,43848.0
2016-05-11 11:40:00,61.3,61.31,61.2,61.21,32865.0,51.6714,51.6798,51.5871,51.5955,32865.0
2016-05-11 11:50:00,61.21,61.25,61.19,61.22,31237.0,51.5955,51.6292,51.5787,51.604,31237.0
2016-05-11 12:00:00,61.23,61.25,61.2,61.23,26567.0,51.6124,51.6292,51.5871,51.6124,26567.0
2016-05-11 12:10:00,61.24,61.26,61.2,61.22,24038.0,51.6208,51.6377,51.5871,51.604,24038.0
2016-05-11 12:20:00,61.22,61.25,61.2,61.24,19733.0,51.604,51.6292,51.5871,51.6208,19733.0
2016-05-11 12:30:00,61.25,61.28,61.2,61.26,20227.0,51.6292,51.6545,51.5871,51.6377,20227.0
2016-05-11 12:40:00,61.26,61.28,61.22,61.27,11969.0,51.6377,51.6545,51.604,51.6461,11969.0
2016-05-11 12:50:00,61.27,61.29,61.25,61.26,9654.0,51.6461,51.663,51.6292,51.6377,9654.0
2016-05-11 13:00:00,61.26,61.27,61.22,61.24,28188.0,51.6377,51.6461,51.604,51.6208,28188.0
2016-05-11 13:10:00,61.23,61.25,61.21,61.24,13043.0,51.6124,51.6292,51.5955,51.6208,13043.0
2016-05-11 13:20:00,61.24,61.28,61.22,61.26,22252.0,51.6208,51.6545,51.604,51.6377,22252.0
2016-05-11 13:30:00,61.26,61.29,61.25,61.29,24598.0,51.6377,51.663,51.6292,51.663,24598.0
2016-05-11 13:40:00,61.3,61.31,61.27,61.27,21868.0,51.6714,51.6798,51.6461,51.6461,21868.0
2016-05-11 13:50:00,61.28,61.3,61.27,61.27,30938.0,51.6545,51.6714,51.6461,51.6461,30938.0
2016-05-11 14:00:00,61.27,61.3,61.21,61.22,34485.0,51.6461,51.6714,51.5955,51.604,34485.0
2016-05-11 14:10:00,61.21,61.22,61.19,61.22,33226.0,51.5955,51.604,51.5787,51.604,33226.0
2016-05-11 14:20:00,61.22,61.26,61.2,61.26,21447.0,51.604,51.6377,51.5871,51.6377,21447.0
2016-05-11 14:30:00,61.26,61.27,61.25,61.26,14799.0,51.6377,51.6461,51.6292,51.6377,14799.0
2016-05-11 14:40:00,61.27,61.31,61.25,61.29,34208.0,51.6461,51.6798,51.6292,51.663,34208.0
2016-05-11 14:50:00,61.29,61.31,61.28,61.28,24956.0,51.663,51.6798,51.6545,51.6545,24956.0
2016-05-11 15:00:00,61.29,61.32,61.28,61.32,20258.0,51.663,51.6882,51.6545,51.6882,20258.0
2016-05-11 15:10:00,61.32,61.33,61.28,61.28,16252.0,51.6882,51.6967,51.6545,51.6545,16252.0
2016-05-11 15:20:00,61.28,61.33,61.28,61.31,25956.0,51.6545,51.6967,51.6545,51.6798,25956.0
2016-05-11 15:30:00,61.31,61.35,61.3,61.34,40360.0,51.6798,51.7135,51.6714,51.7051,40360.0
2016-05-11 15:40:00,61.33,61.37,61.32,61.35,60268.0,51.6967,51.7304,51.6882,51.7135,60268.0
2016-05-11 15:50:00,61.34,61.36,61.3,61.3,100710.0,51.7051,51.722,51.6714,51.6714,100710.0
2016-05-12 09:30:00,61.3,61.31,61.13,61.18,20861.0,51.6714,51.6798,51.5281,51.5702,20861.0
2016-05-12 09:40:00,61.18,61.52,61.18,61.4,18991.0,51.5702,51.8568,51.5702,51.7557,18991.0
2016-05-12 09:50:00,61.43,61.64,61.43,61.57,20828.0,51.781,51.958,51.781,51.899,20828.0
2016-05-12 10:00:00,61.57,61.61,61.55,61.59,21447.0,51.899,51.9327,51.8821,51.9158,21447.0
2016-05-12 10:10:00,61.58,61.68,61.58,61.6,33575.0,51.9074,51.9917,51.9074,51.9243,33575.0
2016-05-12 10:20:00,61.61,61.64,61.54,61.56,27995.0,51.9327,51.958,51.8737,51.8906,27995.0
2016-05-12 10:30:00,61.56,61.66,61.55,61.64,51500.0,51.8906,51.9748,51.8821,51.958,51500.0
2016-05-12 10:40:00,61.64,61.68,61.59,61.59,41265.0,51.958,51.9917,51.9158,51.9158,41265.0
2016-05-12 10:50:00,61.59,61.69,61.59,61.67,18102.0,51.9158,52.0001,51.9158,51.9833,18102.0
2016-05-12 11:00:00,61.67,61.68,61.47,61.49,38200.0,51.9833,51.9917,51.8147,51.8315,38200.0
2016-05-12 11:10:00,61.49,61.5,61.47,61.5,43171.0,51.8315,51.84,51.8147,51.84,43171.0
2016-05-12 11:20:00,61.5,61.56,61.48,61.54,47458.0,51.84,51.8906,51.8231,51.8737,47458.0
2016-05-12 11:30:00,61.55,61.55,61.42,61.46,7989.0,51.8821,51.8821,51.7725,51.8063,7989.0
2016-05-12 11:40:00,61.47,61.53,61.46,61.52,9605.0,51.8147,51.8653,51.8063,51.8568,9605.0
2016-05-12 11:50:00,61.53,61.53,61.44,61.44,10770.0,51.8653,51.8653,51.7894,51.7894,10770.0
2016-05-12 12:00:00,61.43,61.43,61.36,61.41,10670.0,51.781,51.781,51.722,51.7641,10670.0
2016-05-12 12:10:00,61.41,61.46,61.41,61.46,7161.0,51.7641,51.8063,51.7641,51.8063,7161.0
2016-05-12 12:20:00,61.47,61.5,61.44,61.49,9241.0,51.8147,51.84,51.7894,51.8315,9241.0
2016-05-12 12:30:00,61.5,61.51,61.41,61.42,20242.0,51.84,51.8484,51.7641,51.7725,20242.0
2016-05-12 12:40:00,61.42,61.51,61.41,61.49,9316.0,51.7725,51.8484,51.7641,51.8315,9316.0
2016-05-12 12:50:00,61.5,61.55,61.49,61.53,15025.0,51.84,51.8821,51.8315,51.8653,15025.0
2016-05-12 13:00:00,61.53,61.58,61.52,61.57,17376.0,51.8653,51.9074,51.8568,51.899,17376.0
2016-05-12 13:10:00,61.57,61.59,61.55,61.57,14925.0,51.899,51.9158,51.8821,51.899,14925.0
2016-05-12 13:20:00,61.56,61.58,61.51,61.56,17254.0,51.8906,51.9074,51.8484,51.8906,17254.0
2016-05-12 13:30:00,61.57,61.57,61.49,61.51,18052.0,51.899,51.899,51.8315,51.8484,18052.0
2016-05-12 13:40:00,61.51,61.63,61.51,61.61,14379.0,51.8484,51.9496,51.8484,51.9327,14379.0
2016-05-12 13:50:00,61.6,61.63,61.57,61.62,14747.0,51.9243,51.9496,51.899,51.9411,14747.0
2016-05-12 14:00:00,61.61,61.76,61.61,61.76,15026.0,51.9327,52.0591,51.9327,52.0591,15026.0
2016-05-12 14:10:00,61.76,61.78,61.71,61.72,15990.0,52.0591,52.076,52.017,52.0254,15990.0
2016-05-12 14:20:00,61.73,61.78,61.73,61.76,17444.0,52.0338,52.076,52.0338,52.0591,17444.0
2016-05-12 14:30:00,61.78,61.8,61.73,61.8,18339.0,52.076,52.0929,52.0338,52.0929,18339.0
2016-05-12 14:40:00,61.8,61.85,61.79,61.84,14521.0,52.0929,52.135,52.0844,52.1266,14521.0
2016-05-12 14:50:00,61.84,61.86,61.81,61.83,23325.0,52.1266,52.1434,52.1013,52.1181,23325.0
2016-05-12 15:00:00,61.83,61.83,61.78,61.79,27763.0,52.1181,52.1181,52.076,52.0844,27763.0
2016-05-12 15:10:00,61.78,61.82,61.75,61.76,30481.0,52.076,52.1097,52.0507,52.0591,30481.0
2016-05-12 15:20:00,61.76,61.8,61.76,61.78,39007.0,52.0591,52.0929,52.0591,52.076,39007.0
2016-05-12 15:30:00,61.77,61.86,61.77,61.79,105856.0,52.0676,52.1434,52.0676,52.0844,105856.0
2016-05-12 15:40:00,61.79,61.81,61.75,61.78,49821.0,52.0844,52.1013,52.0507,52.076,49821.0
2016-05-12 15:50:00,61.77,61.8,61.71,61.78,178690.0,52.0676,52.0929,52.017,52.076,178690.0
2016-05-13 09:30:00,61.66,61.83,61.52,61.71,50034.0,51.9748,52.1181,51.8568,52.017,50034.0
2016-05-13 09:40:00,61.68,61.79,61.55,61.74,25640.0,51.9917,52.0844,51.8821,52.0423,25640.0
2016-05-13 09:50:00,61.75,61.8,61.68,61.72,37659.0,52.0507,52.0929,51.9917,52.0254,37659.0
2016-05-13 10:00:00,61.73,61.75,61.62,61.65,30200.0,52.0338,52.0507,51.9411,51.9664,30200.0
2016-05-13 10:10:00,61.64,61.84,61.62,61.79,37658.0,51.958,52.1266,51.9411,52.0844,37658.0
2016-05-13 10:20:00,61.8,61.9,61.75,61.89,49145.0,52.0929,52.1771,52.0507,52.1687,49145.0
2016-05-13 10:30:00,61.88,62.05,61.87,61.95,62532.0,52.1603,52.3036,52.1519,52.2193,62532.0
2016-05-13 10:40:00,61.95,61.97,61.67,61.68,33882.0,52.2193,52.2362,51.9833,51.9917,33882.0
2016-05-13 10:50:00,61.68,61.78,61.65,61.67,43710.0,51.9917,52.076,51.9664,51.9833,43710.0
2016-05-13 11:00:00,61.68,61.69,61.57,61.64,46278.0,51.9917,52.0001,51.899,51.958,46278.0
2016-05-13 11:10:00,61.65,61.66,61.55,61.6,36509.0,51.9664,51.9748,51.8821,51.9243,36509.0
2016-05-13 11:20:00,61.61,61.72,61.6,61.7,20299.0,51.9327,52.0254,51.9243,52.0086,20299.0
2016-05-13 11:30:00,61.71,61.76,61.68,61.71,17300.0,52.017,52.0591,51.9917,52.017,17300.0
2016-05-13 11:40:00,61.7,61.71,61.55,61.55,24414.0,52.0086,52.017,51.8821,51.8821,24414.0
2016-05-13 11:50:00,61.54,61.55,61.48,61.5,21286.0,51.8737,51.8821,51.8231,51.84,21286.0
2016-05-13 12:00:00,61.5,61.5,61.41,61.41,27136.0,51.84,51.84,51.7641,51.7641,27136.0
2016-05-13 12:10:00,61.42,61.48,61.4,61.47,25077.0,51.7725,51.8231,51.7557,51.8147,25077.0
2016-05-13 12:20:00,61.47,61.51,61.46,61.48,15665.0,51.8147,51.8484,51.8063,51.8231,15665.0
2016-05-13 12:30:00,61.48,61.53,61.47,61.51,15663.0,51.8231,51.8653,51.8147,51.8484,15663.0
2016-05-13 12:40:00,61.52,61.52,61.45,61.48,20439.0,51.8568,51.8568,51.7978,51.8231,20439.0
2016-05-13 12:50:00,61.48,61.52,61.46,61.48,19778.0,51.8231,51.8568,51.8063,51.8231,19778.0
2016-05-13 13:00:00,61.47,61.52,61.47,61.49,15207.0,51.8147,51.8568,51.8147,51.8315,15207.0
2016-05-13 13:10:00,61.5,61.55,61.49,61.51,12064.0,51.84,51.8821,51.8315,51.8484,12064.0
2016-05-13 13:20:00,61.51,61.51,61.42,61.46,14092.0,51.8484,51.8484,51.7725,51.8063,14092.0
2016-05-13 13:30:00,61.45,61.5,61.43,61.43,20051.0,51.7978,51.84,51.781,51.781,20051.0
2016-05-13 13:40:00,61.43,61.5,61.43,61.46,22359.0,51.781,51.84,51.781,51.8063,22359.0
2016-05-13 13:50:00,61.45,61.46,61.38,61.45,21912.0,51.7978,51.8063,51.7388,51.7978,21912.0
2016-05-13 14:00:00,61.45,61.45,61.37,61.41,22155.0,51.7978,51.7978,51.7304,51.7641,22155.0
2016-05-13 14:10:00,61.41,61.44,61.36,61.37,23704.0,51.7641,51.7894,51.722,51.7304,23704.0
2016-05-13 14:20:00,61.36,61.37,61.29,61.34,24451.0,51.722,51.7304,51.663,51.7051,24451.0
2016-05-13 14:30:00,61.33,61.35,61.29,61.3,18476.0,51.6967,51.7135,51.663,51.6714,18476.0
2016-05-13 14:40:00,61.29,61.33,61.26,61.33,29225.0,51.663,51.6967,51.6377,51.6967,29225.0
2016-05-13 14:50:00,61.33,61.43,61.29,61.42,22956.0,51.6967,51.781,51.663,51.7725,22956.0
2016-05-13 15:00:00,61.42,61.43,61.36,61.37,25194.0,51.7725,51.781,51.722,51.7304,25194.0
2016-05-13 15:10:00,61.37,61.46,61.34,61.41,46381.0,51.7304,51.8063,51.7051,51.7641,46381.0
2016-05-13 15:20:00,61.4,61.42,61.36,61.38,24064.0,51.7557,51.7725,51.722,51.7388,24064.0
2016-05-13 15:30:00,61.38,61.42,61.36,61.41,34417.0,51.7388,51.7725,51.722,51.7641,34417.0
2016-05-13 15:40:00,61.42,61.46,61.38,61.39,58101.0,51.7725,51.8063,51.7388,51.7473,58101.0
2016-05-13 15:50:00,61.38,61.48,61.37,61.45,140232.0,51.7388,51.8231,51.7304,51.7978,140232.0
2016-05-16 09:30:00,61.25,61.3,61.0,61.08,78164.0,51.6292,51.6714,51.4185,51.4859,78164.0
2016-05-16 09:40:00,61.13,61.24,61.06,61.14,43017.0,51.5281,51.6208,51.4691,51.5365,43017.0
2016-05-16 09:50:00,61.14,61.37,61.13,61.3,31761.0,51.5365,51.7304,51.5281,51.6714,31761.0
2016-05-16 10:00:00,61.3,61.38,61.29,61.37,15833.0,51.6714,51.7388,51.663,51.7304,15833.0
2016-05-16 10:10:00,61.37,61.45,61.33,61.41,21474.0,51.7304,51.7978,51.6967,51.7641,21474.0
2016-05-16 10:20:00,61.43,61.44,61.38,61.41,18541.0,51.781,51.7894,51.7388,51.7641,18541.0
2016-05-16 10:30:00,61.4,61.46,61.4,61.44,23019.0,51.7557,51.8063,51.7557,51.7894,23019.0
2016-05-16 10:40:00,61.44,61.49,61.42,61.49,30000.0,51.7894,51.8315,51.7725,51.8315,30000.0
2016-05-16 10:50:00,61.49,61.53,61.47,61.48,23842.0,51.8315,51.8653,51.8147,51.8231,23842.0
2016-05-16 11:00:00,61.48,61.61,61.48,61.58,15162.0,51.8231,51.9327,51.8231,51.9074,15162.0
2016-05-16 11:10:00,61.59,61.59,61.52,61.55,21010.0,51.9158,51.9158,51.8568,51.8821,21010.0
2016-05-16 11:20:00,61.55,61.63,61.55,61.58,25798.0,51.8821,51.9496,51.8821,51.9074,25798.0
2016-05-16 11:30:00,61.59,61.59,61.47,61.53,42038.0,51.9158,51.9158,51.8147,51.8653,42038.0
2016-05-16 11:40:00,61.53,61.61,61.52,61.52,22145.0,51.8653,51.9327,51.8568,51.8568,22145.0
2016-05-16 11:50:00,61.54,61.55,61.51,61.51,20700.0,51.8737,51.8821,51.8484,51.8484,20700.0
2016-05-16 12:00:00,61.51,61.53,61.46,61.46,19638.0,51.8484,51.8653,51.8063,51.8063,19638.0
2016-05-16 12:10:00,61.47,61.54,61.46,61.53,28940.0,51.8147,51.8737,51.8063,51.8653,28940.0
2016-05-16 12:20:00,61.53,61.54,61.42,61.43,17703.0,51.8653,51.8737,51.7725,51.781,17703.0
2016-05-16 12:30:00,61.43,61.49,61.43,61.45,14888.0,51.781,51.8315,51.781,51.7978,14888.0
2016-05-16 12:40:00,61.44,61.52,61.44,61.5,19782.0,51.7894,51.8568,51.7894,51.84,19782.0
2016-05-16 12:50:00,61.5,61.51,61.48,61.51,18549.0,51.84,51.8484,51.8231,51.8484,18549.0
2016-05-16 13:00:00,61.51,61.63,61.5,61.6,27430.0,51.8484,51.9496,51.84,51.9243,27430.0
2016-05-16 13:10:00,61.59,61.61,61.51,61.52,20142.0,51.9158,51.9327,51.8484,51.8568,20142.0
2016-05-16 13:20:00,61.52,61.56,61.51,61.52,12027.0,51.8568,51.8906,51.8484,51.8568,12027.0
2016-05-16 13:30:00,61.52,61.53,61.5,61.5,12581.0,51.8568,51.8653,51.84,51.84,12581.0
2016-05-16 13:40:00,61.5,61.5,61.43,61.5,30539.0,51.84,51.84,51.781,51.84,30539.0
2016-05-16 13:50:00,61.5,61.58,61.49,61.55,25241.0,51.84,51.9074,51.8315,51.8821,25241.0
2016-05-16 14:00:00,61.55,61.55,61.52,61.55,26337.0,51.8821,51.8821,51.8568,51.8821,26337.0
2016-05-16 14:10:00,61.55,61.63,61.54,61.59,42868.0,51.8821,51.9496,51.8737,51.9158,42868.0
2016-05-16 14:20:00,61.58,61.61,61.54,61.55,22281.0,51.9074,51.9327,51.8737,51.8821,22281.0
2016-05-16 14:30:00,61.55,61.57,61.5,61.52,17645.0,51.8821,51.899,51.84,51.8568,17645.0
2016-05-16 14:40:00,61.52,61.57,61.5,61.53,20412.0,51.8568,51.899,51.84,51.8653,20412.0
2016-05-16 14:50:00,61.53,61.56,61.48,61.51,21137.0,51.8653,51.8906,51.8231,51.8484,21137.0
2016-05-16 15:00:00,61.52,61.57,61.51,61.55,31992.0,51.8568,51.899,51.8484,51.8821,31992.0
2016-05-16 15:10:00,61.55,61.55,61.48,61.48,16209.0,51.8821,51.8821,51.8231,51.8231,16209.0
2016-05-16 15:20:00,61.49,61.52,61.48,61.52,13392.0,51.8315,51.8568,51.8231,51.8568,13392.0
2016-05-16 15:30:00,61.51,61.52,61.44,61.49,35215.0,51.8484,51.8568,51.7894,51.8315,35215.0
2016-05-16 15:40:00,61.49,61.51,61.43,61.47,53075.0,51.8315,51.8484,51.781,51.8147,53075.0
2016-05-16 15:50:00,61.48,61.48,61.41,61.45,121117.0,51.8231,51.8231,51.7641,51.7978,121117.0
2016-05-17 09:30:00,61.27,61.69,61.21,61.31,40080.0,51.6461,52.0001,51.5955,51.6798,40080.0
2016-05-17 09:40:00,61.34,61.5,61.27,61.29,18638.0,51.7051,51.84,51.6461,51.663,18638.0
2016-05-17 09:50:00,61.28,61.35,61.24,61.31,16611.0,51.6545,51.7135,51.6208,51.6798,16611.0
2016-05-17 10:00:00,61.3,61.4,61.3,61.4,20174.0,51.6714,51.7557,51.6714,51.7557,20174.0
2016-05-17 10:10:00,61.41,61.49,61.33,61.45,28632.0,51.7641,51.8315,51.6967,51.7978,28632.0
2016-05-17 10:20:00,61.46,61.46,61.29,61.3,14008.0,51.8063,51.8063,51.663,51.6714,14008.0
2016-05-17 10:30:00,61.3,61.35,61.26,61.27,16610.0,51.6714,51.7135,51.6377,51.6461,16610.0
2016-05-17 10:40:00,61.28,61.32,61.25,61.27,14517.0,51.6545,51.6882,51.6292,51.6461,14517.0
2016-05-17 10:50:00,61.26,61.34,61.24,61.32,16267.0,51.6377,51.7051,51.6208,51.6882,16267.0
2016-05-17 11:00:00,61.31,61.34,61.2,61.23,20678.0,51.6798,51.7051,51.5871,51.6124,20678.0
2016-05-17 11:10:00,61.22,61.22,61.15,61.2,27333.0,51.604,51.604,51.545,51.5871,27333.0
2016-05-17 11:20:00,61.2,61.21,61.1,61.12,26947.0,51.5871,51.5955,51.5028,51.5197,26947.0
2016-05-17 11:30:00,61.13,61.17,61.1,61.14,13146.0,51.5281,51.5618,51.5028,51.5365,13146.0
2016-05-17 11:40:00,61.14,61.16,61.09,61.1,16040.0,51.5365,51.5534,51.4944,51.5028,16040.0
2016-05-17 11:50:00,61.1,61.21,61.1,61.19,16405.0,51.5028,51.5955,51.5028,51.5787,16405.0
2016-05-17 12:00:00,61.19,61.28,61.16,61.16,14644.0,51.5787,51.6545,51.5534,51.5534,14644.0
2016-05-17 12:10:00,61.17,61.17,61.08,61.09,12649.0,51.5618,51.5618,51.4859,51.4944,12649.0
2016-05-17 12:20:00,61.08,61.1,61.05,61.08,15273.0,51.4859,51.5028,51.4607,51.4859,15273.0
2016-05-17 12:30:00,61.09,61.09,61.04,61.05,12871.0,51.4944,51.4944,51.4522,51.4607,12871.0
2016-05-17 12:40:00,61.05,61.07,61.03,61.07,12307.0,51.4607,51.4775,51.4438,51.4775,12307.0
2016-05-17 12:50:00,61.07,61.08,61.02,61.07,14967.0,51.4775,51.4859,51.4354,51.4775,14967.0
2016-05-17 13:00:00,61.08,61.08,61.01,61.05,11380.0,51.4859,51.4859,51.4269,51.4607,11380.0
2016-05-17 13:10:00,61.04,61.06,61.02,61.04,10729.0,51.4522,51.4691,51.4354,51.4522,10729.0
2016-05-17 13:20:00,61.04,61.05,61.0,61.02,11577.0,51.4522,51.4607,51.4185,51.4354,11577.0
2016-05-17 13:30:00,61.03,61.03,61.01,61.01,13456.0,51.4438,51.4438,51.4269,51.4269,13456.0
2016-05-17 13:40:00,61.02,61.02,60.97,60.97,17118.0,51.4354,51.4354,51.3932,51.3932,17118.0
2016-05-17 13:50:00,60.97,60.98,60.89,60.9,23525.0,51.3932,51.4017,51.3258,51.3342,23525.0
2016-05-17 14:00:00,60.9,60.9,60.8,60.82,18420.0,51.3342,51.3342,51.2499,51.2668,18420.0
2016-05-17 14:10:00,60.82,60.84,60.74,60.75,22855.0,51.2668,51.2836,51.1994,51.2078,22855.0
2016-05-17 14:20:00,60.75,60.75,60.62,60.69,44481.0,51.2078,51.2078,51.0982,51.1572,44481.0
2016-05-17 14:30:00,60.69,60.74,60.64,60.66,26327.0,51.1572,51.1994,51.1151,51.1319,26327.0
2016-05-17 14:40:00,60.66,60.76,60.64,60.74,20176.0,51.1319,51.2162,51.1151,51.1994,20176.0
2016-05-17 14:50:00,60.75,60.75,60.63,60.74,22317.0,51.2078,51.2078,51.1066,51.1994,22317.0
2016-05-17 15:00:00,60.75,60.84,60.71,60.81,31706.0,51.2078,51.2836,51.1741,51.2584,31706.0
2016-05-17 15:10:00,60.8,60.8,60.69,60.7,52930.0,51.2499,51.2499,51.1572,51.1656,52930.0
2016-05-17 15:20:00,60.69,60.69,60.56,60.65,32427.0,51.1572,51.1572,51.0476,51.1235,32427.0
2016-05-17 15:30:00,60.64,60.76,60.63,60.75,44284.0,51.1151,51.2162,51.1066,51.2078,44284.0
2016-05-17 15:40:00,60.76,60.77,60.67,60.72,64156.0,51.2162,51.2246,51.1403,51.1825,64156.0
2016-05-17 15:50:00,60.71,60.76,60.68,60.72,117885.0,51.1741,51.2162,51.1488,51.1825,117885.0
2016-05-18 09:30:00,60.76,60.88,60.52,60.58,32985.0,51.2162,51.3174,51.0139,51.0645,32985.0
2016-05-18 09:40:00,60.58,60.73,60.57,60.66,9287.0,51.0645,51.1909,51.0561,51.1319,9287.0
2016-05-18 09:50:00,60.68,60.81,60.68,60.8,19767.0,51.1488,51.2584,51.1488,51.2499,19767.0
2016-05-18 10:00:00,60.8,60.88,60.78,60.84,21653.0,51.2499,51.3174,51.2331,51.2836,21653.0
2016-05-18 10:10:00,60.83,60.92,60.78,60.87,19257.0,51.2752,51.3511,51.2331,51.3089,19257.0
2016-05-18 10:20:00,60.86,60.93,60.84,60.88,18419.0,51.3005,51.3595,51.2836,51.3174,18419.0
2016-05-18 10:30:00,60.9,60.98,60.85,60.85,13364.0,51.3342,51.4017,51.2921,51.2921,13364.0
2016-05-18 10:40:00,60.85,60.87,60.8,60.82,13649.0,51.2921,51.3089,51.2499,51.2668,13649.0
2016-05-18 10:50:00,60.81,60.82,60.65,60.69,16150.0,51.2584,51.2668,51.1235,51.1572,16150.0
2016-05-18 11:00:00,60.68,60.72,60.63,60.66,14281.0,51.1488,51.1825,51.1066,51.1319,14281.0
2016-05-18 11:10:00,60.68,60.69,60.6,60.62,16644.0,51.1488,51.1572,51.0813,51.0982,16644.0
2016-05-18 11:20:00,60.63,60.7,60.62,60.69,16060.0,51.1066,51.1656,51.0982,51.1572,16060.0
2016-05-18 11:30:00,60.7,60.74,60.66,60.72,14707.0,51.1656,51.1994,51.1319,51.1825,14707.0
2016-05-18 11:40:00,60.74,60.75,60.62,60.65,21534.0,51.1994,51.2078,51.0982,51.1235,21534.0
2016-05-18 11:50:00,60.66,60.72,60.64,60.69,55105.0,51.1319,51.1825,51.1151,51.1572,55105.0
2016-05-18 12:00:00,60.69,60.72,60.67,60.71,29007.0,51.1572,51.1825,51.1403,51.1741,29007.0
2016-05-18 12:10:00,60.73,60.9,60.72,60.9,10051.0,51.1909,51.3342,51.1825,51.3342,10051.0
2016-05-18 12:20:00,60.89,60.91,60.86,60.89,12316.0,51.3258,51.3427,51.3005,51.3258,12316.0
2016-05-18 12:30:00,60.88,60.92,60.88,60.89,13776.0,51.3174,51.3511,51.3174,51.3258,13776.0
2016-05-18 12:40:00,60.88,60.93,60.88,60.93,6251.0,51.3174,51.3595,51.3174,51.3595,6251.0
2016-05-18 12:50:00,60.92,60.98,60.9,60.98,11547.0,51.3511,51.4017,51.3342,51.4017,11547.0
2016-05-18 13:00:00,60.99,61.09,60.99,61.09,11274.0,51.4101,51.4944,51.4101,51.4944,11274.0
2016-05-18 13:10:00,61.09,61.13,61.06,61.13,7800.0,51.4944,51.5281,51.4691,51.5281,7800.0
2016-05-18 13:20:00,61.13,61.21,61.1,61.2,18537.0,51.5281,51.5955,51.5028,51.5871,18537.0
2016-05-18 13:30:00,61.21,61.22,61.12,61.13,14807.0,51.5955,51.604,51.5197,51.5281,14807.0
2016-05-18 13:40:00,61.13,61.19,61.12,61.16,14408.0,51.5281,51.5787,51.5197,51.5534,14408.0
2016-05-18 13:50:00,61.15,61.15,61.05,61.05,21353.0,51.545,51.545,51.4607,51.4607,21353.0
2016-05-18 14:00:00,61.04,61.04,60.57,60.79,54553.0,51.4522,51.4522,51.0561,51.2415,54553.0
2016-05-18 14:10:00,60.75,60.78,60.59,60.7,39409.0,51.2078,51.2331,51.0729,51.1656,39409.0
2016-05-18 14:20:00,60.7,60.72,60.45,60.45,31990.0,51.1656,51.1825,50.9549,50.9549,31990.0
2016-05-18 14:30:00,60.45,60.62,60.41,60.59,26288.0,50.9549,51.0982,50.9212,51.0729,26288.0
2016-05-18 14:40:00,60.58,60.67,60.54,60.63,19042.0,51.0645,51.1403,51.0308,51.1066,19042.0
2016-05-18 14:50:00,60.66,60.74,60.65,60.68,21327.0,51.1319,51.1994,51.1235,51.1488,21327.0
2016-05-18 15:00:00,60.7,60.82,60.7,60.74,26045.0,51.1656,51.2668,51.1656,51.1994,26045.0
2016-05-18 15:10:00,60.74,60.75,60.59,60.67,29320.0,51.1994,51.2078,51.0729,51.1403,29320.0
2016-05-18 15:20:00,60.66,60.67,60.57,60.57,27996.0,51.1319,51.1403,51.0561,51.0561,27996.0
2016-05-18 15:30:00,60.58,60.69,60.57,60.6,40520.0,51.0645,51.1572,51.0561,51.0813,40520.0
2016-05-18 15:40:00,60.6,60.76,60.59,60.75,53088.0,51.0813,51.2162,51.0729,51.2078,53088.0
2016-05-18 15:50:00,60.75,60.79,60.7,60.77,95337.0,51.2078,51.2415,51.1656,51.2246,95337.0
2016-05-19 09:30:00,60.63,60.83,60.55,60.64,28997.0,51.1066,51.2752,51.0392,51.1151,28997.0
2016-05-19 09:40:00,60.61,60.84,60.6,60.77,28427.0,51.0898,51.2836,51.0813,51.2246,28427.0
2016-05-19 09:50:00,60.76,60.83,60.54,60.55,61193.0,51.2162,51.2752,51.0308,51.0392,61193.0
2016-05-19 10:00:00,60.56,60.57,60.48,60.49,17962.0,51.0476,51.0561,50.9802,50.9886,17962.0
2016-05-19 10:10:00,60.49,60.63,60.49,60.62,22378.0,50.9886,51.1066,50.9886,51.0982,22378.0
2016-05-19 10:20:00,60.62,60.72,60.61,60.67,47423.0,51.0982,51.1825,51.0898,51.1403,47423.0
2016-05-19 10:30:00,60.67,60.76,60.6,60.69,40395.0,51.1403,51.2162,51.0813,51.1572,40395.0
2016-05-19 10:40:00,60.69,60.69,60.63,60.68,51568.0,51.1572,51.1572,51.1066,51.1488,51568.0
2016-05-19 10:50:00,60.67,60.68,60.63,60.65,44415.0,51.1403,51.1488,51.1066,51.1235,44415.0
2016-05-19 11:00:00,60.65,60.66,60.5,60.54,55980.0,51.1235,51.1319,50.9971,51.0308,55980.0
2016-05-19 11:10:00,60.54,60.56,60.46,60.54,64054.0,51.0308,51.0476,50.9633,51.0308,64054.0
2016-05-19 11:20:00,60.53,60.63,60.51,60.57,42341.0,51.0223,51.1066,51.0055,51.0561,42341.0
2016-05-19 11:30:00,60.57,60.62,60.57,60.6,17607.0,51.0561,51.0982,51.0561,51.0813,17607.0
2016-05-19 11:40:00,60.6,60.64,60.58,60.63,20965.0,51.0813,51.1151,51.0645,51.1066,20965.0
2016-05-19 11:50:00,60.62,60.64,60.56,60.61,22821.0,51.0982,51.1151,51.0476,51.0898,22821.0
2016-05-19 12:00:00,60.61,60.62,60.57,60.58,13355.0,51.0898,51.0982,51.0561,51.0645,13355.0
2016-05-19 12:10:00,60.58,60.63,60.57,60.61,14615.0,51.0645,51.1066,51.0561,51.0898,14615.0
2016-05-19 12:20:00,60.61,60.62,60.58,60.61,17845.0,51.0898,51.0982,51.0645,51.0898,17845.0
2016-05-19 12:30:00,60.62,60.63,60.57,60.6,29433.0,51.0982,51.1066,51.0561,51.0813,29433.0
2016-05-19 12:40:00,60.6,60.6,60.57,60.59,26221.0,51.0813,51.0813,51.0561,51.0729,26221.0
2016-05-19 12:50:00,60.59,60.59,60.56,60.57,23989.0,51.0729,51.0729,51.0476,51.0561,23989.0
2016-05-19 13:00:00,60.57,60.59,60.55,60.55,24137.0,51.0561,51.0729,51.0392,51.0392,24137.0
2016-05-19 13:10:00,60.55,60.58,60.54,60.55,25921.0,51.0392,51.0645,51.0308,51.0392,25921.0
2016-05-19 13:20:00,60.55,60.55,60.5,60.52,20657.0,51.0392,51.0392,50.9971,51.0139,20657.0
2016-05-19 13:30:00,60.52,60.58,60.51,60.58,23029.0,51.0139,51.0645,51.0055,51.0645,23029.0
2016-05-19 13:40:00,60.58,60.6,60.55,60.57,28156.0,51.0645,51.0813,51.0392,51.0561,28156.0
2016-05-19 13:50:00,60.57,60.57,60.5,60.52,28746.0,51.0561,51.0561,50.9971,51.0139,28746.0
2016-05-19 14:00:00,60.52,60.6,60.51,60.6,38315.0,51.0139,51.0813,51.0055,51.0813,38315.0
2016-05-19 14:10:00,60.61,60.75,60.61,60.75,42909.0,51.0898,51.2078,51.0898,51.2078,42909.0
2016-05-19 14:20:00,60.74,60.78,60.69,60.76,29185.0,51.1994,51.2331,51.1572,51.2162,29185.0
2016-05-19 14:30:00,60.76,60.77,60.64,60.65,29372.0,51.2162,51.2246,51.1151,51.1235,29372.0
2016-05-19 14:40:00,60.64,60.66,60.62,60.63,31270.0,51.1151,51.1319,51.0982,51.1066,31270.0
2016-05-19 14:50:00,60.63,60.66,60.62,60.63,30058.0,51.1066,51.1319,51.0982,51.1066,30058.0
2016-05-19 15:00:00,60.63,60.73,60.63,60.71,24922.0,51.1066,51.1909,51.1066,51.1741,24922.0
2016-05-19 15:10:00,60.71,60.72,60.65,60.7,32774.0,51.1741,51.1825,51.1235,51.1656,32774.0
2016-05-19 15:20:00,60.7,60.78,60.68,60.68,39651.0,51.1656,51.2331,51.1488,51.1488,39651.0
2016-05-19 15:30:00,60.68,60.72,60.61,60.7,53231.0,51.1488,51.1825,51.0898,51.1656,53231.0
2016-05-19 15:40:00,60.71,60.76,60.68,60.75,50727.0,51.1741,51.2162,51.1488,51.2078,50727.0
2016-05-19 15:50:00,60.74,60.78,60.73,60.74,114132.0,51.1994,51.2331,51.1909,51.1994,114132.0
2016-05-20 09:30:00,60.91,61.24,60.56,60.77,167070.0,51.3427,51.6208,51.0476,51.2246,167070.0
2016-05-20 09:40:00,60.78,60.9,60.73,60.79,25697.0,51.2331,51.3342,51.1909,51.2415,25697.0
2016-05-20 09:50:00,60.8,61.05,60.8,61.03,41756.0,51.2499,51.4607,51.2499,51.4438,41756.0
2016-05-20 10:00:00,61.04,61.04,60.91,60.98,39256.0,51.4522,51.4522,51.3427,51.4017,39256.0
2016-05-20 10:10:00,60.98,61.12,60.98,61.02,29485.0,51.4017,51.5197,51.4017,51.4354,29485.0
2016-05-20 10:20:00,61.01,61.03,60.91,60.96,55350.0,51.4269,51.4438,51.3427,51.3848,55350.0
2016-05-20 10:30:00,60.97,61.05,60.96,61.0,34465.0,51.3932,51.4607,51.3848,51.4185,34465.0
2016-05-20 10:40:00,60.99,61.12,60.98,61.09,32010.0,51.4101,51.5197,51.4017,51.4944,32010.0
2016-05-20 10:50:00,61.1,61.13,61.05,61.08,32970.0,51.5028,51.5281,51.4607,51.4859,32970.0
2016-05-20 11:00:00,61.07,61.08,60.96,60.98,24900.0,51.4775,51.4859,51.3848,51.4017,24900.0
2016-05-20 11:10:00,61.0,61.05,60.95,61.04,20420.0,51.4185,51.4607,51.3764,51.4522,20420.0
2016-05-20 11:20:00,61.03,61.11,61.01,61.07,29923.0,51.4438,51.5112,51.4269,51.4775,29923.0
2016-05-20 11:30:00,61.07,61.15,61.07,61.11,25335.0,51.4775,51.545,51.4775,51.5112,25335.0
2016-05-20 11:40:00,61.11,61.13,61.07,61.09,16126.0,51.5112,51.5281,51.4775,51.4944,16126.0
2016-05-20 11:50:00,61.08,61.09,60.97,60.98,18209.0,51.4859,51.4944,51.3932,51.4017,18209.0
2016-05-20 12:00:00,60.98,61.01,60.95,60.98,16533.0,51.4017,51.4269,51.3764,51.4017,16533.0
2016-05-20 12:10:00,60.98,60.98,60.94,60.96,14960.0,51.4017,51.4017,51.3679,51.3848,14960.0
2016-05-20 12:20:00,60.96,60.97,60.91,60.93,14221.0,51.3848,51.3932,51.3427,51.3595,14221.0
2016-05-20 12:30:00,60.92,60.98,60.92,60.95,15833.0,51.3511,51.4017,51.3511,51.3764,15833.0
2016-05-20 12:40:00,60.95,60.97,60.92,60.93,11246.0,51.3764,51.3932,51.3511,51.3595,11246.0
2016-05-20 12:50:00,60.93,60.96,60.89,60.9,16043.0,51.3595,51.3848,51.3258,51.3342,16043.0
2016-05-20 13:00:00,60.9,60.92,60.86,60.87,17464.0,51.3342,51.3511,51.3005,51.3089,17464.0
2016-05-20 13:10:00,60.87,60.9,60.86,60.89,15783.0,51.3089,51.3342,51.3005,51.3258,15783.0
2016-05-20 13:20:00,60.9,60.91,60.82,60.82,13253.0,51.3342,51.3427,51.2668,51.2668,13253.0
2016-05-20 13:30:00,60.82,60.82,60.74,60.74,12902.0,51.2668,51.2668,51.1994,51.1994,12902.0
2016-05-20 13:40:00,60.75,60.8,60.74,60.78,33951.0,51.2078,51.2499,51.1994,51.2331,33951.0
2016-05-20 13:50:00,60.79,60.8,60.74,60.75,27360.0,51.2415,51.2499,51.1994,51.2078,27360.0
2016-05-20 14:00:00,60.74,60.76,60.7,60.74,24620.0,51.1994,51.2162,51.1656,51.1994,24620.0
2016-05-20 14:10:00,60.74,60.79,60.73,60.78,16047.0,51.1994,51.2415,51.1909,51.2331,16047.0
2016-05-20 14:20:00,60.79,60.85,60.76,60.85,25251.0,51.2415,51.2921,51.2162,51.2921,25251.0
2016-05-20 14:30:00,60.85,60.89,60.84,60.86,30638.0,51.2921,51.3258,51.2836,51.3005,30638.0
2016-05-20 14:40:00,60.86,60.87,60.82,60.82,17612.0,51.3005,51.3089,51.2668,51.2668,17612.0
2016-05-20 14:50:00,60.81,60.83,60.72,60.73,17641.0,51.2584,51.2752,51.1825,51.1909,17641.0
2016-05-20 15:00:00,60.73,60.75,60.67,60.68,26648.0,51.1909,51.2078,51.1403,51.1488,26648.0
2016-05-20 15:10:00,60.68,60.72,60.66,60.67,22582.0,51.1488,51.1825,51.1319,51.1403,22582.0
2016-05-20 15:20:00,60.66,60.67,60.61,60.65,24380.0,51.1319,51.1403,51.0898,51.1235,24380.0
2016-05-20 15:30:00,60.64,60.67,60.63,60.64,41699.0,51.1151,51.1403,51.1066,51.1151,41699.0
2016-05-20 15:40:00,60.65,60.66,60.61,60.61,49206.0,51.1235,51.1319,51.0898,51.0898,49206.0
2016-05-20 15:50:00,60.61,60.74,60.61,60.72,129127.0,51.0898,51.1994,51.0898,51.1825,129127.0
2016-05-23 09:30:00,60.73,60.79,60.5,60.57,26343.0,51.1909,51.2415,50.9971,51.0561,26343.0
2016-05-23 09:40:00,60.6,60.66,60.55,60.56,14746.0,51.0813,51.1319,51.0392,51.0476,14746.0
2016-05-23 09:50:00,60.56,60.61,60.46,60.58,18767.0,51.0476,51.0898,50.9633,51.0645,18767.0
2016-05-23 10:00:00,60.57,60.65,60.57,60.62,27841.0,51.0561,51.1235,51.0561,51.0982,27841.0
2016-05-23 10:10:00,60.63,60.68,60.57,60.57,19193.0,51.1066,51.1488,51.0561,51.0561,19193.0
2016-05-23 10:20:00,60.56,60.63,60.56,60.6,18786.0,51.0476,51.1066,51.0476,51.0813,18786.0
2016-05-23 10:30:00,60.61,60.69,60.6,60.61,15691.0,51.0898,51.1572,51.0813,51.0898,15691.0
2016-05-23 10:40:00,60.6,60.6,60.51,60.55,17321.0,51.0813,51.0813,51.0055,51.0392,17321.0
2016-05-23 10:50:00,60.54,60.54,60.47,60.5,13813.0,51.0308,51.0308,50.9718,50.9971,13813.0
2016-05-23 11:00:00,60.5,60.54,60.47,60.53,32575.0,50.9971,51.0308,50.9718,51.0223,32575.0
2016-05-23 11:10:00,60.54,60.54,60.49,60.52,13868.0,51.0308,51.0308,50.9886,51.0139,13868.0
2016-05-23 11:20:00,60.52,60.55,60.5,60.53,13132.0,51.0139,51.0392,50.9971,51.0223,13132.0
2016-05-23 11:30:00,60.54,60.57,60.42,60.46,19514.0,51.0308,51.0561,50.9296,50.9633,19514.0
2016-05-23 11:40:00,60.47,60.5,60.46,60.48,14333.0,50.9718,50.9971,50.9633,50.9802,14333.0
2016-05-23 11:50:00,60.49,60.51,60.48,60.51,9853.0,50.9886,51.0055,50.9802,51.0055,9853.0
2016-05-23 12:00:00,60.51,60.58,60.51,60.53,10568.0,51.0055,51.0645,51.0055,51.0223,10568.0
2016-05-23 12:10:00,60.53,60.57,60.52,60.57,6886.0,51.0223,51.0561,51.0139,51.0561,6886.0
2016-05-23 12:20:00,60.58,60.59,60.54,60.54,12597.0,51.0645,51.0729,51.0308,51.0308,12597.0
2016-05-23 12:30:00,60.54,60.58,60.54,60.55,12784.0,51.0308,51.0645,51.0308,51.0392,12784.0
2016-05-23 12:40:00,60.55,60.55,60.49,60.5,12339.0,51.0392,51.0392,50.9886,50.9971,12339.0
2016-05-23 12:50:00,60.5,60.62,60.49,60.61,19745.0,50.9971,51.0982,50.9886,51.0898,19745.0
2016-05-23 13:00:00,60.61,60.66,60.61,60.63,14247.0,51.0898,51.1319,51.0898,51.1066,14247.0
2016-05-23 13:10:00,60.63,60.68,60.61,60.68,13915.0,51.1066,51.1488,51.0898,51.1488,13915.0
2016-05-23 13:20:00,60.68,60.68,60.59,60.61,25594.0,51.1488,51.1488,51.0729,51.0898,25594.0
2016-05-23 13:30:00,60.61,60.62,60.52,60.56,21313.0,51.0898,51.0982,51.0139,51.0476,21313.0
2016-05-23 13:40:00,60.55,60.58,60.53,60.54,21992.0,51.0392,51.0645,51.0223,51.0308,21992.0
2016-05-23 13:50:00,60.54,60.62,60.53,60.61,12119.0,51.0308,51.0982,51.0223,51.0898,12119.0
2016-05-23 14:00:00,60.62,60.64,60.6,60.63,13087.0,51.0982,51.1151,51.0813,51.1066,13087.0
2016-05-23 14:10:00,60.62,60.66,60.62,60.65,15008.0,51.0982,51.1319,51.0982,51.1235,15008.0
2016-05-23 14:20:00,60.65,60.66,60.6,60.62,25818.0,51.1235,51.1319,51.0813,51.0982,25818.0
2016-05-23 14:30:00,60.62,60.64,60.6,60.61,12435.0,51.0982,51.1151,51.0813,51.0898,12435.0
2016-05-23 14:40:00,60.61,60.62,60.58,60.59,13621.0,51.0898,51.0982,51.0645,51.0729,13621.0
2016-05-23 14:50:00,60.59,60.6,60.56,60.57,14501.0,51.0729,51.0813,51.0476,51.0561,14501.0
2016-05-23 15:00:00,60.56,60.6,60.56,60.6,16610.0,51.0476,51.0813,51.0476,51.0813,16610.0
2016-05-23 15:10:00,60.6,60.6,60.55,60.55,21395.0,51.0813,51.0813,51.0392,51.0392,21395.0
2016-05-23 15:20:00,60.54,60.6,60.53,60.59,23069.0,51.0308,51.0813,51.0223,51.0729,23069.0
2016-05-23 15:30:00,60.6,60.63,60.56,60.58,34446.0,51.0813,51.1066,51.0476,51.0645,34446.0
2016-05-23 15:40:00,60.57,60.59,60.54,60.57,42908.0,51.0561,51.0729,51.0308,51.0561,42908.0
2016-05-23 15:50:00,60.56,60.56,60.46,60.5,120564.0,51.0476,51.0476,50.9633,50.9971,120564.0
2016-05-24 09:30:00,60.89,61.07,60.89,61.07,72572.0,51.3258,51.4775,51.3258,51.4775,72572.0
2016-05-24 09:40:00,61.07,61.19,61.06,61.15,31677.0,51.4775,51.5787,51.4691,51.545,31677.0
2016-05-24 09:50:00,61.16,61.28,61.1,61.1,45647.0,51.5534,51.6545,51.5028,51.5028,45647.0
2016-05-24 10:00:00,61.1,61.24,61.1,61.17,33906.0,51.5028,51.6208,51.5028,51.5618,33906.0
2016-05-24 10:10:00,61.16,61.21,61.09,61.18,62656.0,51.5534,51.5955,51.4944,51.5702,62656.0
2016-05-24 10:20:00,61.19,61.23,61.16,61.21,30838.0,51.5787,51.6124,51.5534,51.5955,30838.0
2016-05-24 10:30:00,61.21,61.27,61.2,61.22,28622.0,51.5955,51.6461,51.5871,51.604,28622.0
2016-05-24 10:40:00,61.22,61.24,61.16,61.22,46619.0,51.604,51.6208,51.5534,51.604,46619.0
2016-05-24 10:50:00,61.22,61.26,61.18,61.26,53295.0,51.604,51.6377,51.5702,51.6377,53295.0
2016-05-24 11:00:00,61.26,61.27,61.21,61.21,32943.0,51.6377,51.6461,51.5955,51.5955,32943.0
2016-05-24 11:10:00,61.22,61.25,61.21,61.22,34000.0,51.604,51.6292,51.5955,51.604,34000.0
2016-05-24 11:20:00,61.22,61.23,61.11,61.11,53314.0,51.604,51.6124,51.5112,51.5112,53314.0
2016-05-24 11:30:00,61.12,61.14,61.07,61.11,30279.0,51.5197,51.5365,51.4775,51.5112,30279.0
2016-05-24 11:40:00,61.11,61.11,61.05,61.08,27258.0,51.5112,51.5112,51.4607,51.4859,27258.0
2016-05-24 11:50:00,61.08,61.16,61.07,61.14,29285.0,51.4859,51.5534,51.4775,51.5365,29285.0
2016-05-24 12:00:00,61.15,61.15,61.1,61.11,22250.0,51.545,51.545,51.5028,51.5112,22250.0
2016-05-24 12:10:00,61.11,61.11,61.0,61.11,60602.0,51.5112,51.5112,51.4185,51.5112,60602.0
2016-05-24 12:20:00,61.1,61.11,61.08,61.09,10538.0,51.5028,51.5112,51.4859,51.4944,10538.0
2016-05-24 12:30:00,61.09,61.09,61.03,61.05,20447.0,51.4944,51.4944,51.4438,51.4607,20447.0
2016-05-24 12:40:00,61.05,61.12,61.04,61.09,25025.0,51.4607,51.5197,51.4522,51.4944,25025.0
2016-05-24 12:50:00,61.1,61.14,61.08,61.08,27870.0,51.5028,51.5365,51.4859,51.4859,27870.0
2016-05-24 13:00:00,61.09,61.1,61.04,61.05,28202.0,51.4944,51.5028,51.4522,51.4607,28202.0
2016-05-24 13:10:00,61.06,61.07,61.0,61.01,39696.0,51.4691,51.4775,51.4185,51.4269,39696.0
2016-05-24 13:20:00,61.02,61.04,61.0,61.04,21874.0,51.4354,51.4522,51.4185,51.4522,21874.0
2016-05-24 13:30:00,61.04,61.06,60.98,60.98,31183.0,51.4522,51.4691,51.4017,51.4017,31183.0
2016-05-24 13:40:00,60.98,60.99,60.95,60.98,30118.0,51.4017,51.4101,51.3764,51.4017,30118.0
2016-05-24 13:50:00,60.98,61.02,60.98,61.02,31377.0,51.4017,51.4354,51.4017,51.4354,31377.0
2016-05-24 14:00:00,61.02,61.02,60.92,60.94,47281.0,51.4354,51.4354,51.3511,51.3679,47281.0
2016-05-24 14:10:00,60.94,60.99,60.93,60.98,33797.0,51.3679,51.4101,51.3595,51.4017,33797.0
2016-05-24 14:20:00,60.99,60.99,60.9,60.9,40151.0,51.4101,51.4101,51.3342,51.3342,40151.0
2016-05-24 14:30:00,60.91,60.97,60.89,60.94,47560.0,51.3427,51.3932,51.3258,51.3679,47560.0
2016-05-24 14:40:00,60.94,60.95,60.88,60.91,34616.0,51.3679,51.3764,51.3174,51.3427,34616.0
2016-05-24 14:50:00,60.92,60.97,60.92,60.97,40074.0,51.3511,51.3932,51.3511,51.3932,40074.0
2016-05-24 15:00:00,60.97,61.02,60.96,61.0,36595.0,51.3932,51.4354,51.3848,51.4185,36595.0
2016-05-24 15:10:00,61.0,61.09,61.0,61.09,45957.0,51.4185,51.4944,51.4185,51.4944,45957.0
2016-05-24 15:20:00,61.09,61.16,61.06,61.11,58287.0,51.4944,51.5534,51.4691,51.5112,58287.0
2016-05-24 15:30:00,61.11,61.12,61.03,61.05,62688.0,51.5112,51.5197,51.4438,51.4607,62688.0
2016-05-24 15:40:00,61.05,61.08,61.04,61.05,74801.0,51.4607,51.4859,51.4522,51.4607,74801.0
2016-05-24 15:50:00,61.06,61.09,61.02,61.02,229228.0,51.4691,51.4944,51.4354,51.4354,229228.0
2016-05-25 09:30:00,61.05,61.19,60.82,60.99,60276.0,51.4607,51.5787,51.2668,51.4101,60276.0
2016-05-25 09:40:00,60.99,61.04,60.77,60.77,70544.0,51.4101,51.4522,51.2246,51.2246,70544.0
2016-05-25 09:50:00,60.77,60.89,60.76,60.85,64147.0,51.2246,51.3258,51.2162,51.2921,64147.0
2016-05-25 10:00:00,60.85,60.93,60.81,60.87,45000.0,51.2921,51.3595,51.2584,51.3089,45000.0
2016-05-25 10:10:00,60.87,60.92,60.79,60.9,36726.0,51.3089,51.3511,51.2415,51.3342,36726.0
2016-05-25 10:20:00,60.89,60.98,60.88,60.93,38425.0,51.3258,51.4017,51.3174,51.3595,38425.0
2016-05-25 10:30:00,60.93,60.96,60.84,60.88,31569.0,51.3595,51.3848,51.2836,51.3174,31569.0
2016-05-25 10:40:00,60.89,60.89,60.8,60.8,33259.0,51.3258,51.3258,51.2499,51.2499,33259.0
2016-05-25 10:50:00,60.8,60.82,60.7,60.7,48444.0,51.2499,51.2668,51.1656,51.1656,48444.0
2016-05-25 11:00:00,60.7,60.75,60.66,60.69,49019.0,51.1656,51.2078,51.1319,51.1572,49019.0
2016-05-25 11:10:00,60.69,60.83,60.69,60.81,46672.0,51.1572,51.2752,51.1572,51.2584,46672.0
2016-05-25 11:20:00,60.81,60.81,60.74,60.76,27248.0,51.2584,51.2584,51.1994,51.2162,27248.0
2016-05-25 11:30:00,60.76,60.82,60.73,60.79,37852.0,51.2162,51.2668,51.1909,51.2415,37852.0
2016-05-25 11:40:00,60.79,60.81,60.73,60.75,42572.0,51.2415,51.2584,51.1909,51.2078,42572.0
2016-05-25 11:50:00,60.74,60.74,60.7,60.73,27286.0,51.1994,51.1994,51.1656,51.1909,27286.0
2016-05-25 12:00:00,60.73,60.77,60.71,60.75,29125.0,51.1909,51.2246,51.1741,51.2078,29125.0
2016-05-25 12:10:00,60.75,60.76,60.72,60.73,29450.0,51.2078,51.2162,51.1825,51.1909,29450.0
2016-05-25 12:20:00,60.73,60.75,60.72,60.72,89653.0,51.1909,51.2078,51.1825,51.1825,89653.0
2016-05-25 12:30:00,60.72,60.78,60.71,60.78,24744.0,51.1825,51.2331,51.1741,51.2331,24744.0
2016-05-25 12:40:00,60.78,60.8,60.73,60.73,23921.0,51.2331,51.2499,51.1909,51.1909,23921.0
2016-05-25 12:50:00,60.73,60.76,60.71,60.73,26374.0,51.1909,51.2162,51.1741,51.1909,26374.0
2016-05-25 13:00:00,60.73,60.76,60.72,60.75,38847.0,51.1909,51.2162,51.1825,51.2078,38847.0
2016-05-25 13:10:00,60.74,60.75,60.73,60.74,41170.0,51.1994,51.2078,51.1909,51.1994,41170.0
2016-05-25 13:20:00,60.74,60.86,60.73,60.86,29353.0,51.1994,51.3005,51.1909,51.3005,29353.0
2016-05-25 13:30:00,60.85,60.86,60.8,60.85,49897.0,51.2921,51.3005,51.2499,51.2921,49897.0
2016-05-25 13:40:00,60.85,60.86,60.78,60.79,37328.0,51.2921,51.3005,51.2331,51.2415,37328.0
2016-05-25 13:50:00,60.79,60.8,60.77,60.77,36691.0,51.2415,51.2499,51.2246,51.2246,36691.0
2016-05-25 14:00:00,60.78,60.78,60.74,60.76,37611.0,51.2331,51.2331,51.1994,51.2162,37611.0
2016-05-25 14:10:00,60.76,60.76,60.72,60.73,45600.0,51.2162,51.2162,51.1825,51.1909,45600.0
2016-05-25 14:20:00,60.73,60.75,60.68,60.72,39064.0,51.1909,51.2078,51.1488,51.1825,39064.0
2016-05-25 14:30:00,60.73,60.78,60.73,60.75,47475.0,51.1909,51.2331,51.1909,51.2078,47475.0
2016-05-25 14:40:00,60.74,60.74,60.62,60.62,44328.0,51.1994,51.1994,51.0982,51.0982,44328.0
2016-05-25 14:50:00,60.63,60.64,60.55,60.6,56695.0,51.1066,51.1151,51.0392,51.0813,56695.0
2016-05-25 15:00:00,60.61,60.63,60.58,60.63,39159.0,51.0898,51.1066,51.0645,51.1066,39159.0
2016-05-25 15:10:00,60.63,60.64,60.57,60.58,52133.0,51.1066,51.1151,51.0561,51.0645,52133.0
2016-05-25 15:20:00,60.58,60.75,60.57,60.75,64654.0,51.0645,51.2078,51.0561,51.2078,64654.0
2016-05-25 15:30:00,60.75,60.76,60.69,60.7,73043.0,51.2078,51.2162,51.1572,51.1656,73043.0
2016-05-25 15:40:00,60.7,60.7,60.61,60.65,94912.0,51.1656,51.1656,51.0898,51.1235,94912.0
2016-05-25 15:50:00,60.65,60.7,60.62,60.62,222783.0,51.1235,51.1656,51.0982,51.0982,222783.0
2016-05-26 09:30:00,60.69,60.97,60.64,60.76,39671.0,51.1572,51.3932,51.1151,51.2162,39671.0
2016-05-26 09:40:00,60.79,60.95,60.78,60.87,26766.0,51.2415,51.3764,51.2331,51.3089,26766.0
2016-05-26 09:50:00,60.86,60.94,60.83,60.89,32761.0,51.3005,51.3679,51.2752,51.3258,32761.0
2016-05-26 10:00:00,60.88,60.89,60.78,60.89,33235.0,51.3174,51.3258,51.2331,51.3258,33235.0
2016-05-26 10:10:00,60.89,61.0,60.88,60.98,39951.0,51.3258,51.4185,51.3174,51.4017,39951.0
2016-05-26 10:20:00,60.98,61.05,60.96,60.98,45055.0,51.4017,51.4607,51.3848,51.4017,45055.0
2016-05-26 10:30:00,60.98,61.09,60.98,61.08,31619.0,51.4017,51.4944,51.4017,51.4859,31619.0
2016-05-26 10:40:00,61.09,61.1,61.01,61.03,38514.0,51.4944,51.5028,51.4269,51.4438,38514.0
2016-05-26 10:50:00,61.02,61.1,61.01,61.07,70402.0,51.4354,51.5028,51.4269,51.4775,70402.0
2016-05-26 11:00:00,61.06,61.1,61.01,61.1,33442.0,51.4691,51.5028,51.4269,51.5028,33442.0
2016-05-26 11:10:00,61.11,61.16,61.07,61.1,23731.0,51.5112,51.5534,51.4775,51.5028,23731.0
2016-05-26 11:20:00,61.1,61.15,61.09,61.13,23957.0,51.5028,51.545,51.4944,51.5281,23957.0
2016-05-26 11:30:00,61.12,61.23,61.11,61.15,34492.0,51.5197,51.6124,51.5112,51.545,34492.0
2016-05-26 11:40:00,61.15,61.2,61.12,61.19,16677.0,51.545,51.5871,51.5197,51.5787,16677.0
2016-05-26 11:50:00,61.19,61.19,61.03,61.03,31996.0,51.5787,51.5787,51.4438,51.4438,31996.0
2016-05-26 12:00:00,61.04,61.06,61.01,61.03,35168.0,51.4522,51.4691,51.4269,51.4438,35168.0
2016-05-26 12:10:00,61.03,61.05,61.01,61.04,25935.0,51.4438,51.4607,51.4269,51.4522,25935.0
2016-05-26 12:20:00,61.05,61.07,61.0,61.03,24554.0,51.4607,51.4775,51.4185,51.4438,24554.0
2016-05-26 12:30:00,61.03,61.05,61.01,61.05,15786.0,51.4438,51.4607,51.4269,51.4607,15786.0
2016-05-26 12:40:00,61.05,61.06,60.99,61.0,25976.0,51.4607,51.4691,51.4101,51.4185,25976.0
2016-05-26 12:50:00,61.0,61.02,60.96,60.98,18723.0,51.4185,51.4354,51.3848,51.4017,18723.0
2016-05-26 13:00:00,60.97,61.01,60.97,61.0,19997.0,51.3932,51.4269,51.3932,51.4185,19997.0
2016-05-26 13:10:00,60.99,61.03,60.97,61.02,19128.0,51.4101,51.4438,51.3932,51.4354,19128.0
2016-05-26 13:20:00,61.03,61.04,60.96,60.99,15448.0,51.4438,51.4522,51.3848,51.4101,15448.0
2016-05-26 13:30:00,60.99,61.05,60.98,61.04,16229.0,51.4101,51.4607,51.4017,51.4522,16229.0
2016-05-26 13:40:00,61.04,61.05,61.02,61.04,18494.0,51.4522,51.4607,51.4354,51.4522,18494.0
2016-05-26 13:50:00,61.04,61.05,61.01,61.05,32610.0,51.4522,51.4607,51.4269,51.4607,32610.0
2016-05-26 14:00:00,61.04,61.09,61.04,61.08,20961.0,51.4522,51.4944,51.4522,51.4859,20961.0
2016-05-26 14:10:00,61.08,61.09,61.03,61.04,21582.0,51.4859,51.4944,51.4438,51.4522,21582.0
2016-05-26 14:20:00,61.04,61.05,61.03,61.05,31834.0,51.4522,51.4607,51.4438,51.4607,31834.0
2016-05-26 14:30:00,61.04,61.05,61.0,61.01,17680.0,51.4522,51.4607,51.4185,51.4269,17680.0
2016-05-26 14:40:00,61.01,61.06,61.0,61.05,17440.0,51.4269,51.4691,51.4185,51.4607,17440.0
2016-05-26 14:50:00,61.04,61.07,61.04,61.05,28011.0,51.4522,51.4775,51.4522,51.4607,28011.0
2016-05-26 15:00:00,61.05,61.1,61.05,61.09,28745.0,51.4607,51.5028,51.4607,51.4944,28745.0
2016-05-26 15:10:00,61.09,61.1,61.05,61.08,33210.0,51.4944,51.5028,51.4607,51.4859,33210.0
2016-05-26 15:20:00,61.07,61.09,61.05,61.07,50401.0,51.4775,51.4944,51.4607,51.4775,50401.0
2016-05-26 15:30:00,61.08,61.11,61.08,61.1,41450.0,51.4859,51.5112,51.4859,51.5028,41450.0
2016-05-26 15:40:00,61.1,61.11,61.08,61.1,43147.0,51.5028,51.5112,51.4859,51.5028,43147.0
2016-05-26 15:50:00,61.1,61.11,61.07,61.1,171207.0,51.5028,51.5112,51.4775,51.5028,171207.0
2016-05-27 09:30:00,61.12,61.28,61.07,61.14,36597.0,51.5197,51.6545,51.4775,51.5365,36597.0
2016-05-27 09:40:00,61.15,61.24,61.06,61.11,16604.0,51.545,51.6208,51.4691,51.5112,16604.0
2016-05-27 09:50:00,61.12,61.21,61.11,61.18,25917.0,51.5197,51.5955,51.5112,51.5702,25917.0
2016-05-27 10:00:00,61.18,61.18,61.06,61.09,38993.0,51.5702,51.5702,51.4691,51.4944,38993.0
2016-05-27 10:10:00,61.09,61.12,61.04,61.12,48699.0,51.4944,51.5197,51.4522,51.5197,48699.0
2016-05-27 10:20:00,61.12,61.19,61.07,61.18,33558.0,51.5197,51.5787,51.4775,51.5702,33558.0
2016-05-27 10:30:00,61.19,61.25,61.17,61.19,24053.0,51.5787,51.6292,51.5618,51.5787,24053.0
2016-05-27 10:40:00,61.19,61.27,61.18,61.23,33836.0,51.5787,51.6461,51.5702,51.6124,33836.0
2016-05-27 10:50:00,61.23,61.27,61.21,61.23,25242.0,51.6124,51.6461,51.5955,51.6124,25242.0
2016-05-27 11:00:00,61.24,61.29,61.22,61.26,29524.0,51.6208,51.663,51.604,51.6377,29524.0
2016-05-27 11:10:00,61.26,61.29,61.24,61.28,27226.0,51.6377,51.663,51.6208,51.6545,27226.0
2016-05-27 11:20:00,61.28,61.39,61.27,61.38,28696.0,51.6545,51.7473,51.6461,51.7388,28696.0
2016-05-27 11:30:00,61.38,61.42,61.36,61.37,44880.0,51.7388,51.7725,51.722,51.7304,44880.0
2016-05-27 11:40:00,61.36,61.37,61.34,61.35,20541.0,51.722,51.7304,51.7051,51.7135,20541.0
2016-05-27 11:50:00,61.36,61.45,61.36,61.43,23305.0,51.722,51.7978,51.722,51.781,23305.0
2016-05-27 12:00:00,61.42,61.43,61.27,61.29,25592.0,51.7725,51.781,51.6461,51.663,25592.0
2016-05-27 12:10:00,61.28,61.34,61.28,61.3,27803.0,51.6545,51.7051,51.6545,51.6714,27803.0
2016-05-27 12:20:00,61.3,61.33,61.27,61.28,20659.0,51.6714,51.6967,51.6461,51.6545,20659.0
2016-05-27 12:30:00,61.28,61.32,61.26,61.26,20480.0,51.6545,51.6882,51.6377,51.6377,20480.0
2016-05-27 12:40:00,61.26,61.31,61.26,61.3,16386.0,51.6377,51.6798,51.6377,51.6714,16386.0
2016-05-27 12:50:00,61.3,61.33,61.27,61.3,28165.0,51.6714,51.6967,51.6461,51.6714,28165.0
2016-05-27 13:00:00,61.3,61.33,61.28,61.31,18079.0,51.6714,51.6967,51.6545,51.6798,18079.0
2016-05-27 13:10:00,61.31,61.34,61.28,61.3,22352.0,51.6798,51.7051,51.6545,51.6714,22352.0
2016-05-27 13:20:00,61.3,61.32,61.28,61.28,44201.0,51.6714,51.6882,51.6545,51.6545,44201.0
2016-05-27 13:30:00,61.28,61.3,61.2,61.21,30792.0,51.6545,51.6714,51.5871,51.5955,30792.0
2016-05-27 13:40:00,61.21,61.27,61.17,61.27,17386.0,51.5955,51.6461,51.5618,51.6461,17386.0
2016-05-27 13:50:00,61.26,61.32,61.25,61.31,25870.0,51.6377,51.6882,51.6292,51.6798,25870.0
2016-05-27 14:00:00,61.3,61.31,61.22,61.25,27919.0,51.6714,51.6798,51.604,51.6292,27919.0
2016-05-27 14:10:00,61.24,61.32,61.22,61.32,35152.0,51.6208,51.6882,51.604,51.6882,35152.0
2016-05-27 14:20:00,61.31,61.33,61.24,61.3,27174.0,51.6798,51.6967,51.6208,51.6714,27174.0
2016-05-27 14:30:00,61.29,61.35,61.26,61.28,25393.0,51.663,51.7135,51.6377,51.6545,25393.0
2016-05-27 14:40:00,61.28,61.31,61.24,61.28,23155.0,51.6545,51.6798,51.6208,51.6545,23155.0
2016-05-27 14:50:00,61.3,61.31,61.27,61.29,25904.0,51.6714,51.6798,51.6461,51.663,25904.0
2016-05-27 15:00:00,61.29,61.32,61.27,61.28,35813.0,51.663,51.6882,51.6461,51.6545,35813.0
2016-05-27 15:10:00,61.29,61.3,61.25,61.28,22141.0,51.663,51.6714,51.6292,51.6545,22141.0
2016-05-27 15:20:00,61.28,61.29,61.24,61.28,41847.0,51.6545,51.663,51.6208,51.6545,41847.0
2016-05-27 15:30:00,61.28,61.31,61.28,61.3,43869.0,51.6545,51.6798,51.6545,51.6714,43869.0
2016-05-27 15:40:00,61.29,61.35,61.29,61.35,79729.0,51.663,51.7135,51.663,51.7135,79729.0
2016-05-27 15:50:00,61.36,61.36,61.32,61.35,155402.0,51.722,51.722,51.6882,51.7135,155402.0
2016-05-31 09:30:00,61.35,61.63,61.05,61.13,66694.0,51.7135,51.9496,51.4607,51.5281,66694.0
2016-05-31 09:40:00,61.13,61.14,60.97,60.98,58881.0,51.5281,51.5365,51.3932,51.4017,58881.0
2016-05-31 09:50:00,60.98,61.03,60.93,61.03,63286.0,51.4017,51.4438,51.3595,51.4438,63286.0
2016-05-31 10:00:00,61.03,61.05,60.97,61.0,57970.0,51.4438,51.4607,51.3932,51.4185,57970.0
2016-05-31 10:10:00,61.0,61.02,60.96,61.0,58976.0,51.4185,51.4354,51.3848,51.4185,58976.0
2016-05-31 10:20:00,61.0,61.01,60.96,60.96,45011.0,51.4185,51.4269,51.3848,51.3848,45011.0
2016-05-31 10:30:00,60.96,61.01,60.84,60.86,58412.0,51.3848,51.4269,51.2836,51.3005,58412.0
2016-05-31 10:40:00,60.86,60.86,60.75,60.85,70548.0,51.3005,51.3005,51.2078,51.2921,70548.0
2016-05-31 10:50:00,60.85,60.89,60.84,60.87,34482.0,51.2921,51.3258,51.2836,51.3089,34482.0
2016-05-31 11:00:00,60.86,60.86,60.7,60.7,38011.0,51.3005,51.3005,51.1656,51.1656,38011.0
2016-05-31 11:10:00,60.7,60.7,60.6,60.62,42611.0,51.1656,51.1656,51.0813,51.0982,42611.0
2016-05-31 11:20:00,60.62,60.72,60.59,60.71,38008.0,51.0982,51.1825,51.0729,51.1741,38008.0
2016-05-31 11:30:00,60.71,60.72,60.63,60.7,38149.0,51.1741,51.1825,51.1066,51.1656,38149.0
2016-05-31 11:40:00,60.69,60.69,60.61,60.65,31329.0,51.1572,51.1572,51.0898,51.1235,31329.0
2016-05-31 11:50:00,60.66,60.71,60.65,60.67,23106.0,51.1319,51.1741,51.1235,51.1403,23106.0
2016-05-31 12:00:00,60.68,60.68,60.63,60.66,25491.0,51.1488,51.1488,51.1066,51.1319,25491.0
2016-05-31 12:10:00,60.65,60.67,60.62,60.67,28186.0,51.1235,51.1403,51.0982,51.1403,28186.0
2016-05-31 12:20:00,60.67,60.69,60.65,60.68,24507.0,51.1403,51.1572,51.1235,51.1488,24507.0
2016-05-31 12:30:00,60.69,60.69,60.65,60.65,24001.0,51.1572,51.1572,51.1235,51.1235,24001.0
2016-05-31 12:40:00,60.65,60.72,60.64,60.69,29650.0,51.1235,51.1825,51.1151,51.1572,29650.0
2016-05-31 12:50:00,60.69,60.73,60.68,60.71,18303.0,51.1572,51.1909,51.1488,51.1741,18303.0
2016-05-31 13:00:00,60.71,60.72,60.69,60.69,24491.0,51.1741,51.1825,51.1572,51.1572,24491.0
2016-05-31 13:10:00,60.7,60.77,60.7,60.76,22149.0,51.1656,51.2246,51.1656,51.2162,22149.0
2016-05-31 13:20:00,60.77,60.82,60.74,60.81,26778.0,51.2246,51.2668,51.1994,51.2584,26778.0
2016-05-31 13:30:00,60.81,60.82,60.78,60.79,18945.0,51.2584,51.2668,51.2331,51.2415,18945.0
2016-05-31 13:40:00,60.78,60.8,60.76,60.78,25306.0,51.2331,51.2499,51.2162,51.2331,25306.0
2016-05-31 13:50:00,60.78,60.84,60.77,60.81,34897.0,51.2331,51.2836,51.2246,51.2584,34897.0
2016-05-31 14:00:00,60.8,60.83,60.78,60.8,59035.0,51.2499,51.2752,51.2331,51.2499,59035.0
2016-05-31 14:10:00,60.8,60.86,60.79,60.86,37882.0,51.2499,51.3005,51.2415,51.3005,37882.0
2016-05-31 14:20:00,60.86,60.94,60.84,60.89,40778.0,51.3005,51.3679,51.2836,51.3258,40778.0
2016-05-31 14:30:00,60.89,60.89,60.8,60.84,41477.0,51.3258,51.3258,51.2499,51.2836,41477.0
2016-05-31 14:40:00,60.84,60.86,60.79,60.83,45326.0,51.2836,51.3005,51.2415,51.2752,45326.0
2016-05-31 14:50:00,60.83,60.85,60.79,60.82,44478.0,51.2752,51.2921,51.2415,51.2668,44478.0
2016-05-31 15:00:00,60.82,60.84,60.79,60.83,40202.0,51.2668,51.2836,51.2415,51.2752,40202.0
2016-05-31 15:10:00,60.82,60.87,60.8,60.85,47358.0,51.2668,51.3089,51.2499,51.2921,47358.0
2016-05-31 15:20:00,60.85,60.87,60.81,60.86,55996.0,51.2921,51.3089,51.2584,51.3005,55996.0
2016-05-31 15:30:00,60.85,60.88,60.83,60.88,67082.0,51.2921,51.3174,51.2752,51.3174,67082.0
2016-05-31 15:40:00,60.88,60.96,60.84,60.96,117453.0,51.3174,51.3848,51.2836,51.3848,117453.0
2016-05-31 15:50:00,60.96,60.99,60.94,60.94,352512.0,51.3848,51.4101,51.3679,51.3679,352512.0
2016-06-01 09:30:00,60.61,60.86,60.59,60.74,57633.0,51.4333,51.6454,51.4163,51.5436,57633.0
2016-06-01 09:40:00,60.75,60.84,60.69,60.82,21048.0,51.5521,51.6285,51.5012,51.6115,21048.0
2016-06-01 09:50:00,60.83,60.91,60.8,60.83,43545.0,51.62,51.6879,51.5945,51.62,43545.0
2016-06-01 10:00:00,60.83,60.89,60.68,60.79,39802.0,51.62,51.6709,51.4927,51.586,39802.0
2016-06-01 10:10:00,60.78,60.82,60.75,60.79,25200.0,51.5775,51.6115,51.5521,51.586,25200.0
2016-06-01 10:20:00,60.78,60.9,60.75,60.87,52447.0,51.5775,51.6794,51.5521,51.6539,52447.0
2016-06-01 10:30:00,60.87,60.91,60.84,60.88,28884.0,51.6539,51.6879,51.6285,51.6624,28884.0
2016-06-01 10:40:00,60.88,60.97,60.87,60.94,35270.0,51.6624,51.7388,51.6539,51.7133,35270.0
2016-06-01 10:50:00,60.94,61.0,60.94,60.96,35020.0,51.7133,51.7642,51.7133,51.7303,35020.0
2016-06-01 11:00:00,60.97,61.0,60.97,61.0,21507.0,51.7388,51.7642,51.7388,51.7642,21507.0
2016-06-01 11:10:00,61.0,61.04,60.93,60.95,38563.0,51.7642,51.7982,51.7048,51.7218,38563.0
2016-06-01 11:20:00,60.94,60.95,60.85,60.87,33336.0,51.7133,51.7218,51.6369,51.6539,33336.0
2016-06-01 11:30:00,60.88,60.9,60.78,60.8,23792.0,51.6624,51.6794,51.5775,51.5945,23792.0
2016-06-01 11:40:00,60.79,60.87,60.79,60.87,20455.0,51.586,51.6539,51.586,51.6539,20455.0
2016-06-01 11:50:00,60.87,60.87,60.84,60.85,19353.0,51.6539,51.6539,51.6285,51.6369,19353.0
2016-06-01 12:00:00,60.85,60.95,60.85,60.94,27826.0,51.6369,51.7218,51.6369,51.7133,27826.0
2016-06-01 12:10:00,60.93,61.0,60.91,60.96,26094.0,51.7048,51.7642,51.6879,51.7303,26094.0
2016-06-01 12:20:00,60.96,61.0,60.92,60.94,17641.0,51.7303,51.7642,51.6963,51.7133,17641.0
2016-06-01 12:30:00,60.94,60.96,60.92,60.93,30907.0,51.7133,51.7303,51.6963,51.7048,30907.0
2016-06-01 12:40:00,60.92,60.94,60.89,60.9,25235.0,51.6963,51.7133,51.6709,51.6794,25235.0
2016-06-01 12:50:00,60.91,60.97,60.9,60.96,18016.0,51.6879,51.7388,51.6794,51.7303,18016.0
2016-06-01 13:00:00,60.97,60.98,60.94,60.97,30002.0,51.7388,51.7473,51.7133,51.7388,30002.0
2016-06-01 13:10:00,60.96,60.97,60.87,60.87,37054.0,51.7303,51.7388,51.6539,51.6539,37054.0
2016-06-01 13:20:00,60.87,60.88,60.83,60.83,15838.0,51.6539,51.6624,51.62,51.62,15838.0
2016-06-01 13:30:00,60.83,60.85,60.79,60.8,27417.0,51.62,51.6369,51.586,51.5945,27417.0
2016-06-01 13:40:00,60.8,60.84,60.77,60.84,25458.0,51.5945,51.6285,51.5691,51.6285,25458.0
2016-06-01 13:50:00,60.84,60.87,60.81,60.87,18131.0,51.6285,51.6539,51.603,51.6539,18131.0
2016-06-01 14:00:00,60.86,60.87,60.83,60.85,24467.0,51.6454,51.6539,51.62,51.6369,24467.0
2016-06-01 14:10:00,60.86,60.99,60.85,60.96,35336.0,51.6454,51.7557,51.6369,51.7303,35336.0
2016-06-01 14:20:00,60.96,60.98,60.93,60.94,31828.0,51.7303,51.7473,51.7048,51.7133,31828.0
2016-06-01 14:30:00,60.94,60.95,60.86,60.89,26291.0,51.7133,51.7218,51.6454,51.6709,26291.0
2016-06-01 14:40:00,60.89,60.92,60.88,60.92,18602.0,51.6709,51.6963,51.6624,51.6963,18602.0
2016-06-01 14:50:00,60.92,60.99,60.91,60.99,26340.0,51.6963,51.7557,51.6879,51.7557,26340.0
2016-06-01 15:00:00,60.98,60.99,60.9,60.93,41366.0,51.7473,51.7557,51.6794,51.7048,41366.0
2016-06-01 15:10:00,60.93,61.0,60.87,60.98,44643.0,51.7048,51.7642,51.6539,51.7473,44643.0
2016-06-01 15:20:00,60.98,61.0,60.97,61.0,38792.0,51.7473,51.7642,51.7388,51.7642,38792.0
2016-06-01 15:30:00,61.0,61.0,60.97,61.0,39488.0,51.7642,51.7642,51.7388,51.7642,39488.0
2016-06-01 15:40:00,61.0,61.1,60.98,60.98,100467.0,51.7642,51.8491,51.7473,51.7473,100467.0
2016-06-01 15:50:00,60.98,61.03,60.98,61.0,160502.0,51.7473,51.7897,51.7473,51.7642,160502.0
2016-06-02 09:30:00,61.0,61.22,60.98,61.12,35773.0,51.7642,51.9509,51.7473,51.8661,35773.0
2016-06-02 09:40:00,61.13,61.17,61.06,61.07,24984.0,51.8745,51.9085,51.8151,51.8236,24984.0
2016-06-02 09:50:00,61.08,61.13,61.0,61.05,38919.0,51.8321,51.8745,51.7642,51.8067,38919.0
2016-06-02 10:00:00,61.06,61.11,60.98,61.1,32199.0,51.8151,51.8576,51.7473,51.8491,32199.0
2016-06-02 10:10:00,61.1,61.1,61.04,61.07,20176.0,51.8491,51.8491,51.7982,51.8236,20176.0
2016-06-02 10:20:00,61.07,61.09,61.03,61.05,21420.0,51.8236,51.8406,51.7897,51.8067,21420.0
2016-06-02 10:30:00,61.06,61.16,61.06,61.15,28628.0,51.8151,51.9,51.8151,51.8915,28628.0
2016-06-02 10:40:00,61.16,61.19,61.09,61.19,45704.0,51.9,51.9255,51.8406,51.9255,45704.0
2016-06-02 10:50:00,61.19,61.2,61.1,61.1,61510.0,51.9255,51.9339,51.8491,51.8491,61510.0
2016-06-02 11:00:00,61.12,61.12,60.96,60.99,33706.0,51.8661,51.8661,51.7303,51.7557,33706.0
2016-06-02 11:10:00,60.99,61.09,60.95,61.04,24905.0,51.7557,51.8406,51.7218,51.7982,24905.0
2016-06-02 11:20:00,61.04,61.1,61.04,61.09,20279.0,51.7982,51.8491,51.7982,51.8406,20279.0
2016-06-02 11:30:00,61.08,61.09,61.01,61.07,36420.0,51.8321,51.8406,51.7727,51.8236,36420.0
2016-06-02 11:40:00,61.08,61.15,61.07,61.1,23877.0,51.8321,51.8915,51.8236,51.8491,23877.0
2016-06-02 11:50:00,61.1,61.2,61.09,61.18,19460.0,51.8491,51.9339,51.8406,51.917,19460.0
2016-06-02 12:00:00,61.19,61.19,61.1,61.12,24267.0,51.9255,51.9255,51.8491,51.8661,24267.0
2016-06-02 12:10:00,61.12,61.16,61.12,61.15,17540.0,51.8661,51.9,51.8661,51.8915,17540.0
2016-06-02 12:20:00,61.15,61.16,61.11,61.14,19960.0,51.8915,51.9,51.8576,51.883,19960.0
2016-06-02 12:30:00,61.12,61.13,61.09,61.12,10850.0,51.8661,51.8745,51.8406,51.8661,10850.0
2016-06-02 12:40:00,61.1,61.16,61.1,61.15,8490.0,51.8491,51.9,51.8491,51.8915,8490.0
2016-06-02 12:50:00,61.15,61.19,61.15,61.16,12448.0,51.8915,51.9255,51.8915,51.9,12448.0
2016-06-02 13:00:00,61.16,61.2,61.16,61.17,12192.0,51.9,51.9339,51.9,51.9085,12192.0
2016-06-02 13:10:00,61.17,61.2,61.14,61.16,11990.0,51.9085,51.9339,51.883,51.9,11990.0
2016-06-02 13:20:00,61.16,61.18,61.14,61.15,19600.0,51.9,51.917,51.883,51.8915,19600.0
2016-06-02 13:30:00,61.14,61.17,61.13,61.16,13417.0,51.883,51.9085,51.8745,51.9,13417.0
2016-06-02 13:40:00,61.16,61.21,61.16,61.21,11201.0,51.9,51.9424,51.9,51.9424,11201.0
2016-06-02 13:50:00,61.2,61.25,61.2,61.23,23964.0,51.9339,51.9764,51.9339,51.9594,23964.0
2016-06-02 14:00:00,61.23,61.27,61.22,61.27,15202.0,51.9594,51.9933,51.9509,51.9933,15202.0
2016-06-02 14:10:00,61.27,61.3,61.26,61.28,17653.0,51.9933,52.0188,51.9849,52.0018,17653.0
2016-06-02 14:20:00,61.28,61.3,61.24,61.28,25658.0,52.0018,52.0188,51.9679,52.0018,25658.0
2016-06-02 14:30:00,61.28,61.31,61.25,61.28,46721.0,52.0018,52.0273,51.9764,52.0018,46721.0
2016-06-02 14:40:00,61.28,61.29,61.24,61.26,18118.0,52.0018,52.0103,51.9679,51.9849,18118.0
2016-06-02 14:50:00,61.26,61.33,61.26,61.33,14216.0,51.9849,52.0443,51.9849,52.0443,14216.0
2016-06-02 15:00:00,61.32,61.36,61.3,61.3,29817.0,52.0358,52.0697,52.0188,52.0188,29817.0
2016-06-02 15:10:00,61.31,61.34,61.3,61.3,21618.0,52.0273,52.0527,52.0188,52.0188,21618.0
2016-06-02 15:20:00,61.3,61.36,61.3,61.35,28798.0,52.0188,52.0697,52.0188,52.0612,28798.0
2016-06-02 15:30:00,61.36,61.4,61.35,61.39,28396.0,52.0697,52.1037,52.0612,52.0952,28396.0
2016-06-02 15:40:00,61.4,61.4,61.33,61.33,65967.0,52.1037,52.1037,52.0443,52.0443,65967.0
2016-06-02 15:50:00,61.35,61.41,61.34,61.39,110890.0,52.0612,52.1122,52.0527,52.0952,110890.0
2016-06-03 09:30:00,61.4,61.55,61.24,61.24,46078.0,52.1037,52.231,51.9679,51.9679,46078.0
2016-06-03 09:40:00,61.26,61.29,61.15,61.23,17156.0,51.9849,52.0103,51.8915,51.9594,17156.0
2016-06-03 09:50:00,61.22,61.25,61.16,61.21,21787.0,51.9509,51.9764,51.9,51.9424,21787.0
2016-06-03 10:00:00,61.21,61.21,61.07,61.07,29403.0,51.9424,51.9424,51.8236,51.8236,29403.0
2016-06-03 10:10:00,61.06,61.18,61.05,61.14,17579.0,51.8151,51.917,51.8067,51.883,17579.0
2016-06-03 10:20:00,61.14,61.25,61.11,61.23,24684.0,51.883,51.9764,51.8576,51.9594,24684.0
2016-06-03 10:30:00,61.23,61.31,61.19,61.26,20292.0,51.9594,52.0273,51.9255,51.9849,20292.0
2016-06-03 10:40:00,61.26,61.42,61.26,61.36,21774.0,51.9849,52.1206,51.9849,52.0697,21774.0
2016-06-03 10:50:00,61.37,61.41,61.36,61.4,11218.0,52.0782,52.1122,52.0697,52.1037,11218.0
2016-06-03 11:00:00,61.39,61.39,61.33,61.34,20663.0,52.0952,52.0952,52.0443,52.0527,20663.0
2016-06-03 11:10:00,61.32,61.36,61.29,61.34,14276.0,52.0358,52.0697,52.0103,52.0527,14276.0
2016-06-03 11:20:00,61.33,61.38,61.32,61.34,19325.0,52.0443,52.0867,52.0358,52.0527,19325.0
2016-06-03 11:30:00,61.35,61.4,61.32,61.38,12887.0,52.0612,52.1037,52.0358,52.0867,12887.0
2016-06-03 11:40:00,61.39,61.43,61.39,61.42,14327.0,52.0952,52.1291,52.0952,52.1206,14327.0
2016-06-03 11:50:00,61.42,61.43,61.32,61.42,11392.0,52.1206,52.1291,52.0358,52.1206,11392.0
2016-06-03 12:00:00,61.43,61.45,61.37,61.38,8706.0,52.1291,52.1461,52.0782,52.0867,8706.0
2016-06-03 12:10:00,61.37,61.4,61.33,61.33,13297.0,52.0782,52.1037,52.0443,52.0443,13297.0
2016-06-03 12:20:00,61.34,61.35,61.31,61.32,11527.0,52.0527,52.0612,52.0273,52.0358,11527.0
2016-06-03 12:30:00,61.33,61.39,61.32,61.38,12431.0,52.0443,52.0952,52.0358,52.0867,12431.0
2016-06-03 12:40:00,61.39,61.39,61.33,61.35,11208.0,52.0952,52.0952,52.0443,52.0612,11208.0
2016-06-03 12:50:00,61.34,61.37,61.33,61.35,11677.0,52.0527,52.0782,52.0443,52.0612,11677.0
2016-06-03 13:00:00,61.36,61.44,61.35,61.44,13222.0,52.0697,52.1376,52.0612,52.1376,13222.0
2016-06-03 13:10:00,61.44,61.48,61.43,61.46,10997.0,52.1376,52.1716,52.1291,52.1546,10997.0
2016-06-03 13:20:00,61.46,61.53,61.45,61.5,22654.0,52.1546,52.214,52.1461,52.1885,22654.0
2016-06-03 13:30:00,61.5,61.58,61.48,61.56,50094.0,52.1885,52.2564,52.1716,52.2394,50094.0
2016-06-03 13:40:00,61.57,61.65,61.54,61.54,33564.0,52.2479,52.3158,52.2225,52.2225,33564.0
2016-06-03 13:50:00,61.55,61.6,61.53,61.56,35724.0,52.231,52.2734,52.214,52.2394,35724.0
2016-06-03 14:00:00,61.56,61.57,61.51,61.55,28527.0,52.2394,52.2479,52.197,52.231,28527.0
2016-06-03 14:10:00,61.55,61.56,61.51,61.52,21261.0,52.231,52.2394,52.197,52.2055,21261.0
2016-06-03 14:20:00,61.51,61.53,61.48,61.51,20925.0,52.197,52.214,52.1716,52.197,20925.0
2016-06-03 14:30:00,61.51,61.53,61.49,61.5,40758.0,52.197,52.214,52.18,52.1885,40758.0
2016-06-03 14:40:00,61.51,61.53,61.47,61.51,26159.0,52.197,52.214,52.1631,52.197,26159.0
2016-06-03 14:50:00,61.51,61.52,61.46,61.47,34693.0,52.197,52.2055,52.1546,52.1631,34693.0
2016-06-03 15:00:00,61.46,61.46,61.41,61.43,18736.0,52.1546,52.1546,52.1122,52.1291,18736.0
2016-06-03 15:10:00,61.43,61.45,61.39,61.43,21188.0,52.1291,52.1461,52.0952,52.1291,21188.0
2016-06-03 15:20:00,61.43,61.49,61.42,61.48,25679.0,52.1291,52.18,52.1206,52.1716,25679.0
2016-06-03 15:30:00,61.48,61.51,61.47,61.5,33625.0,52.1716,52.197,52.1631,52.1885,33625.0
2016-06-03 15:40:00,61.5,61.52,61.44,61.44,49842.0,52.1885,52.2055,52.1376,52.1376,49842.0
2016-06-03 15:50:00,61.45,61.52,61.44,61.49,112547.0,52.1461,52.2055,52.1376,52.18,112547.0
2016-06-06 09:30:00,61.41,61.74,61.41,61.72,25153.0,52.1122,52.3922,52.1122,52.3752,25153.0
2016-06-06 09:40:00,61.72,61.83,61.61,61.64,24676.0,52.3752,52.4686,52.2819,52.3073,24676.0
2016-06-06 09:50:00,61.65,61.83,61.64,61.81,21439.0,52.3158,52.4686,52.3073,52.4516,21439.0
2016-06-06 10:00:00,61.83,61.87,61.65,61.7,23485.0,52.4686,52.5025,52.3158,52.3582,23485.0
2016-06-06 10:10:00,61.7,61.84,61.69,61.8,27195.0,52.3582,52.477,52.3498,52.4431,27195.0
2016-06-06 10:20:00,61.8,61.87,61.77,61.86,54764.0,52.4431,52.5025,52.4176,52.494,54764.0
2016-06-06 10:30:00,61.86,61.86,61.76,61.76,43491.0,52.494,52.494,52.4092,52.4092,43491.0
2016-06-06 10:40:00,61.76,61.84,61.76,61.76,16882.0,52.4092,52.477,52.4092,52.4092,16882.0
2016-06-06 10:50:00,61.75,61.79,61.74,61.75,16446.0,52.4007,52.4346,52.3922,52.4007,16446.0
2016-06-06 11:00:00,61.73,61.81,61.73,61.77,19170.0,52.3837,52.4516,52.3837,52.4176,19170.0
2016-06-06 11:10:00,61.78,61.83,61.75,61.79,16315.0,52.4261,52.4686,52.4007,52.4346,16315.0
2016-06-06 11:20:00,61.78,61.8,61.75,61.75,16887.0,52.4261,52.4431,52.4007,52.4007,16887.0
2016-06-06 11:30:00,61.76,61.77,61.72,61.77,23542.0,52.4092,52.4176,52.3752,52.4176,23542.0
2016-06-06 11:40:00,61.78,61.78,61.73,61.76,12693.0,52.4261,52.4261,52.3837,52.4092,12693.0
2016-06-06 11:50:00,61.76,61.76,61.69,61.69,26428.0,52.4092,52.4092,52.3498,52.3498,26428.0
2016-06-06 12:00:00,61.7,61.7,61.65,61.65,28424.0,52.3582,52.3582,52.3158,52.3158,28424.0
2016-06-06 12:10:00,61.65,61.69,61.61,61.69,16876.0,52.3158,52.3498,52.2819,52.3498,16876.0
2016-06-06 12:20:00,61.7,61.7,61.64,61.68,9380.0,52.3582,52.3582,52.3073,52.3413,9380.0
2016-06-06 12:30:00,61.68,61.73,61.62,61.67,10507.0,52.3413,52.3837,52.2904,52.3328,10507.0
2016-06-06 12:40:00,61.68,61.7,61.62,61.63,12091.0,52.3413,52.3582,52.2904,52.2988,12091.0
2016-06-06 12:50:00,61.61,61.65,61.57,61.65,11290.0,52.2819,52.3158,52.2479,52.3158,11290.0
2016-06-06 13:00:00,61.64,61.69,61.57,61.67,19369.0,52.3073,52.3498,52.2479,52.3328,19369.0
2016-06-06 13:10:00,61.67,61.71,61.66,61.68,19679.0,52.3328,52.3667,52.3243,52.3413,19679.0
2016-06-06 13:20:00,61.68,61.69,61.64,61.67,10683.0,52.3413,52.3498,52.3073,52.3328,10683.0
2016-06-06 13:30:00,61.67,61.67,61.62,61.64,13805.0,52.3328,52.3328,52.2904,52.3073,13805.0
2016-06-06 13:40:00,61.64,61.67,61.64,61.67,8078.0,52.3073,52.3328,52.3073,52.3328,8078.0
2016-06-06 13:50:00,61.68,61.74,61.66,61.72,17038.0,52.3413,52.3922,52.3243,52.3752,17038.0
2016-06-06 14:00:00,61.72,61.76,61.7,61.76,16287.0,52.3752,52.4092,52.3582,52.4092,16287.0
2016-06-06 14:10:00,61.77,61.85,61.76,61.82,43480.0,52.4176,52.4855,52.4092,52.4601,43480.0
2016-06-06 14:20:00,61.83,61.89,61.82,61.86,24722.0,52.4686,52.5195,52.4601,52.494,24722.0
2016-06-06 14:30:00,61.86,61.87,61.81,61.86,19953.0,52.494,52.5025,52.4516,52.494,19953.0
2016-06-06 14:40:00,61.86,61.91,61.83,61.88,35680.0,52.494,52.5364,52.4686,52.511,35680.0
2016-06-06 14:50:00,61.87,61.9,61.86,61.89,19606.0,52.5025,52.528,52.494,52.5195,19606.0
2016-06-06 15:00:00,61.87,61.91,61.85,61.86,24507.0,52.5025,52.5364,52.4855,52.494,24507.0
2016-06-06 15:10:00,61.87,61.89,61.86,61.88,22866.0,52.5025,52.5195,52.494,52.511,22866.0
2016-06-06 15:20:00,61.87,61.88,61.82,61.83,24271.0,52.5025,52.511,52.4601,52.4686,24271.0
2016-06-06 15:30:00,61.83,61.86,61.82,61.83,54898.0,52.4686,52.494,52.4601,52.4686,54898.0
2016-06-06 15:40:00,61.83,61.85,61.8,61.81,43985.0,52.4686,52.4855,52.4431,52.4516,43985.0
2016-06-06 15:50:00,61.81,61.85,61.77,61.83,112387.0,52.4516,52.4855,52.4176,52.4686,112387.0
2016-06-07 09:30:00,61.64,61.99,61.64,61.93,44320.0,52.3073,52.6043,52.3073,52.5534,44320.0
2016-06-07 09:40:00,61.93,62.08,61.88,62.06,38979.0,52.5534,52.6807,52.511,52.6637,38979.0
2016-06-07 09:50:00,62.05,62.14,62.03,62.13,28600.0,52.6553,52.7316,52.6383,52.7231,28600.0
2016-06-07 10:00:00,62.13,62.13,61.99,61.99,19273.0,52.7231,52.7231,52.6043,52.6043,19273.0
2016-06-07 10:10:00,61.99,62.08,61.99,62.05,15542.0,52.6043,52.6807,52.6043,52.6553,15542.0
2016-06-07 10:20:00,62.05,62.05,61.91,61.95,28065.0,52.6553,52.6553,52.5364,52.5704,28065.0
2016-06-07 10:30:00,61.95,62.02,61.94,62.0,23380.0,52.5704,52.6298,52.5619,52.6128,23380.0
2016-06-07 10:40:00,61.99,62.01,61.92,61.92,15308.0,52.6043,52.6213,52.5449,52.5449,15308.0
2016-06-07 10:50:00,61.93,62.06,61.93,62.03,16122.0,52.5534,52.6637,52.5534,52.6383,16122.0
2016-06-07 11:00:00,62.03,62.08,62.01,62.08,29733.0,52.6383,52.6807,52.6213,52.6807,29733.0
2016-06-07 11:10:00,62.08,62.15,62.08,62.09,21091.0,52.6807,52.7401,52.6807,52.6892,21091.0
2016-06-07 11:20:00,62.09,62.13,62.06,62.09,13681.0,52.6892,52.7231,52.6637,52.6892,13681.0
2016-06-07 11:30:00,62.09,62.11,62.01,62.04,14397.0,52.6892,52.7062,52.6213,52.6468,14397.0
2016-06-07 11:40:00,62.04,62.07,62.02,62.03,13706.0,52.6468,52.6722,52.6298,52.6383,13706.0
2016-06-07 11:50:00,62.04,62.04,61.97,61.98,11556.0,52.6468,52.6468,52.5874,52.5958,11556.0
2016-06-07 12:00:00,61.98,62.02,61.94,62.0,37208.0,52.5958,52.6298,52.5619,52.6128,37208.0
2016-06-07 12:10:00,61.99,62.1,61.99,62.08,14416.0,52.6043,52.6977,52.6043,52.6807,14416.0
2016-06-07 12:20:00,62.08,62.1,62.08,62.09,9792.0,52.6807,52.6977,52.6807,52.6892,9792.0
2016-06-07 12:30:00,62.1,62.11,62.06,62.06,7299.0,52.6977,52.7062,52.6637,52.6637,7299.0
2016-06-07 12:40:00,62.07,62.07,62.04,62.05,7394.0,52.6722,52.6722,52.6468,52.6553,7394.0
2016-06-07 12:50:00,62.06,62.08,62.05,62.07,12006.0,52.6637,52.6807,52.6553,52.6722,12006.0
2016-06-07 13:00:00,62.08,62.09,62.06,62.08,9647.0,52.6807,52.6892,52.6637,52.6807,9647.0
2016-06-07 13:10:00,62.07,62.14,62.06,62.13,25715.0,52.6722,52.7316,52.6637,52.7231,25715.0
2016-06-07 13:20:00,62.12,62.16,62.11,62.12,18470.0,52.7147,52.7486,52.7062,52.7147,18470.0
2016-06-07 13:30:00,62.12,62.12,62.05,62.08,22247.0,52.7147,52.7147,52.6553,52.6807,22247.0
2016-06-07 13:40:00,62.08,62.09,62.06,62.07,9163.0,52.6807,52.6892,52.6637,52.6722,9163.0
2016-06-07 13:50:00,62.07,62.08,62.03,62.03,24608.0,52.6722,52.6807,52.6383,52.6383,24608.0
2016-06-07 14:00:00,62.02,62.06,62.02,62.04,13700.0,52.6298,52.6637,52.6298,52.6468,13700.0
2016-06-07 14:10:00,62.04,62.05,62.01,62.01,20385.0,52.6468,52.6553,52.6213,52.6213,20385.0
2016-06-07 14:20:00,62.01,62.07,62.01,62.06,30839.0,52.6213,52.6722,52.6213,52.6637,30839.0
2016-06-07 14:30:00,62.05,62.08,62.04,62.08,22570.0,52.6553,52.6807,52.6468,52.6807,22570.0
2016-06-07 14:40:00,62.08,62.11,62.06,62.09,32452.0,52.6807,52.7062,52.6637,52.6892,32452.0
2016-06-07 14:50:00,62.09,62.12,62.07,62.07,17002.0,52.6892,52.7147,52.6722,52.6722,17002.0
2016-06-07 15:00:00,62.08,62.08,62.02,62.03,54585.0,52.6807,52.6807,52.6298,52.6383,54585.0
2016-06-07 15:10:00,62.02,62.03,61.96,61.97,28450.0,52.6298,52.6383,52.5789,52.5874,28450.0
2016-06-07 15:20:00,61.96,62.02,61.94,62.01,40506.0,52.5789,52.6298,52.5619,52.6213,40506.0
2016-06-07 15:30:00,62.01,62.03,61.97,62.0,36760.0,52.6213,52.6383,52.5874,52.6128,36760.0
2016-06-07 15:40:00,62.0,62.01,61.96,62.0,67628.0,52.6128,52.6213,52.5789,52.6128,67628.0
2016-06-07 15:50:00,62.01,62.08,61.99,62.05,227429.0,52.6213,52.6807,52.6043,52.6553,227429.0
2016-06-08 09:30:00,62.17,62.17,62.02,62.07,27966.0,52.7571,52.7571,52.6298,52.6722,27966.0
2016-06-08 09:40:00,62.1,62.18,62.07,62.18,17521.0,52.6977,52.7656,52.6722,52.7656,17521.0
2016-06-08 09:50:00,62.19,62.22,62.13,62.18,22460.0,52.7741,52.7995,52.7231,52.7656,22460.0
2016-06-08 10:00:00,62.19,62.24,62.16,62.18,25797.0,52.7741,52.8165,52.7486,52.7656,25797.0
2016-06-08 10:10:00,62.17,62.19,62.1,62.1,22480.0,52.7571,52.7741,52.6977,52.6977,22480.0
2016-06-08 10:20:00,62.1,62.16,62.08,62.09,15515.0,52.6977,52.7486,52.6807,52.6892,15515.0
2016-06-08 10:30:00,62.07,62.14,62.07,62.11,22807.0,52.6722,52.7316,52.6722,52.7062,22807.0
2016-06-08 10:40:00,62.1,62.12,62.05,62.11,16636.0,52.6977,52.7147,52.6553,52.7062,16636.0
2016-06-08 10:50:00,62.11,62.13,62.06,62.1,26464.0,52.7062,52.7231,52.6637,52.6977,26464.0
2016-06-08 11:00:00,62.1,62.11,62.05,62.06,20611.0,52.6977,52.7062,52.6553,52.6637,20611.0
2016-06-08 11:10:00,62.06,62.11,62.04,62.07,32725.0,52.6637,52.7062,52.6468,52.6722,32725.0
2016-06-08 11:20:00,62.08,62.09,62.04,62.05,18127.0,52.6807,52.6892,52.6468,52.6553,18127.0
2016-06-08 11:30:00,62.05,62.1,62.03,62.08,21330.0,52.6553,52.6977,52.6383,52.6807,21330.0
2016-06-08 11:40:00,62.08,62.14,62.07,62.11,17836.0,52.6807,52.7316,52.6722,52.7062,17836.0
2016-06-08 11:50:00,62.12,62.14,62.11,62.11,15326.0,52.7147,52.7316,52.7062,52.7062,15326.0
2016-06-08 12:00:00,62.11,62.17,62.08,62.17,29065.0,52.7062,52.7571,52.6807,52.7571,29065.0
2016-06-08 12:10:00,62.17,62.19,62.15,62.15,8318.0,52.7571,52.7741,52.7401,52.7401,8318.0
2016-06-08 12:20:00,62.16,62.18,62.14,62.15,16681.0,52.7486,52.7656,52.7316,52.7401,16681.0
2016-06-08 12:30:00,62.16,62.18,62.14,62.15,12986.0,52.7486,52.7656,52.7316,52.7401,12986.0
2016-06-08 12:40:00,62.15,62.15,62.11,62.12,9029.0,52.7401,52.7401,52.7062,52.7147,9029.0
2016-06-08 12:50:00,62.11,62.12,62.08,62.1,12231.0,52.7062,52.7147,52.6807,52.6977,12231.0
2016-06-08 13:00:00,62.11,62.11,62.05,62.09,14143.0,52.7062,52.7062,52.6553,52.6892,14143.0
2016-06-08 13:10:00,62.09,62.13,62.08,62.09,10996.0,52.6892,52.7231,52.6807,52.6892,10996.0
2016-06-08 13:20:00,62.1,62.1,62.05,62.07,17505.0,52.6977,52.6977,52.6553,52.6722,17505.0
2016-06-08 13:30:00,62.08,62.1,62.07,62.09,9570.0,52.6807,52.6977,52.6722,52.6892,9570.0
2016-06-08 13:40:00,62.08,62.09,62.07,62.08,8784.0,52.6807,52.6892,52.6722,52.6807,8784.0
2016-06-08 13:50:00,62.08,62.15,62.07,62.13,17302.0,52.6807,52.7401,52.6722,52.7231,17302.0
2016-06-08 14:00:00,62.12,62.14,62.11,62.14,15494.0,52.7147,52.7316,52.7062,52.7316,15494.0
2016-06-08 14:10:00,62.14,62.21,62.14,62.18,26573.0,52.7316,52.791,52.7316,52.7656,26573.0
2016-06-08 14:20:00,62.17,62.2,62.14,62.19,24851.0,52.7571,52.7825,52.7316,52.7741,24851.0
2016-06-08 14:30:00,62.2,62.24,62.19,62.22,31213.0,52.7825,52.8165,52.7741,52.7995,31213.0
2016-06-08 14:40:00,62.22,62.22,62.18,62.18,21257.0,52.7995,52.7995,52.7656,52.7656,21257.0
2016-06-08 14:50:00,62.19,62.21,62.17,62.2,22788.0,52.7741,52.791,52.7571,52.7825,22788.0
2016-06-08 15:00:00,62.19,62.21,62.18,62.21,34182.0,52.7741,52.791,52.7656,52.791,34182.0
2016-06-08 15:10:00,62.21,62.21,62.16,62.18,20109.0,52.791,52.791,52.7486,52.7656,20109.0
2016-06-08 15:20:00,62.18,62.2,62.15,62.17,21982.0,52.7656,52.7825,52.7401,52.7571,21982.0
2016-06-08 15:30:00,62.17,62.2,62.17,62.19,22633.0,52.7571,52.7825,52.7571,52.7741,22633.0
2016-06-08 15:40:00,62.18,62.24,62.18,62.21,62415.0,52.7656,52.8165,52.7656,52.791,62415.0
2016-06-08 15:50:00,62.22,62.24,62.17,62.23,140038.0,52.7995,52.8165,52.7571,52.808,140038.0
2016-06-09 09:30:00,62.04,62.37,62.03,62.23,46978.0,52.6468,52.9268,52.6383,52.808,46978.0
2016-06-09 09:40:00,62.23,62.26,62.16,62.23,23256.0,52.808,52.8335,52.7486,52.808,23256.0
2016-06-09 09:50:00,62.23,62.35,62.2,62.35,37678.0,52.808,52.9098,52.7825,52.9098,37678.0
2016-06-09 10:00:00,62.33,62.34,62.18,62.2,49525.0,52.8929,52.9013,52.7656,52.7825,49525.0
2016-06-09 10:10:00,62.21,62.21,62.07,62.07,62422.0,52.791,52.791,52.6722,52.6722,62422.0
2016-06-09 10:20:00,62.08,62.11,62.01,62.02,105664.0,52.6807,52.7062,52.6213,52.6298,105664.0
2016-06-09 10:30:00,62.04,62.17,62.03,62.17,28514.0,52.6468,52.7571,52.6383,52.7571,28514.0
2016-06-09 10:40:00,62.17,62.25,62.11,62.24,67366.0,52.7571,52.825,52.7062,52.8165,67366.0
2016-06-09 10:50:00,62.24,62.33,62.24,62.32,33061.0,52.8165,52.8929,52.8165,52.8844,33061.0
2016-06-09 11:00:00,62.32,62.41,62.29,62.38,14927.0,52.8844,52.9607,52.8589,52.9353,14927.0
2016-06-09 11:10:00,62.38,62.47,62.37,62.47,16324.0,52.9353,53.0117,52.9268,53.0117,16324.0
2016-06-09 11:20:00,62.46,62.49,62.43,62.47,21583.0,53.0032,53.0286,52.9777,53.0117,21583.0
2016-06-09 11:30:00,62.47,62.48,62.38,62.4,19884.0,53.0117,53.0201,52.9353,52.9523,19884.0
2016-06-09 11:40:00,62.4,62.44,62.38,62.43,10193.0,52.9523,52.9862,52.9353,52.9777,10193.0
2016-06-09 11:50:00,62.42,62.45,62.4,62.44,12919.0,52.9692,52.9947,52.9523,52.9862,12919.0
2016-06-09 12:00:00,62.44,62.49,62.43,62.48,12798.0,52.9862,53.0286,52.9777,53.0201,12798.0
2016-06-09 12:10:00,62.49,62.49,62.45,62.46,14507.0,53.0286,53.0286,52.9947,53.0032,14507.0
2016-06-09 12:20:00,62.47,62.5,62.43,62.49,13954.0,53.0117,53.0371,52.9777,53.0286,13954.0
2016-06-09 12:30:00,62.5,62.55,62.49,62.5,21638.0,53.0371,53.0795,53.0286,53.0371,21638.0
2016-06-09 12:40:00,62.5,62.51,62.46,62.48,9067.0,53.0371,53.0456,53.0032,53.0201,9067.0
2016-06-09 12:50:00,62.49,62.52,62.48,62.52,7834.0,53.0286,53.0541,53.0201,53.0541,7834.0
2016-06-09 13:00:00,62.52,62.55,62.49,62.52,12877.0,53.0541,53.0795,53.0286,53.0541,12877.0
2016-06-09 13:10:00,62.52,62.53,62.46,62.52,14089.0,53.0541,53.0626,53.0032,53.0541,14089.0
2016-06-09 13:20:00,62.52,62.58,62.51,62.58,17080.0,53.0541,53.105,53.0456,53.105,17080.0
2016-06-09 13:30:00,62.58,62.61,62.56,62.56,26074.0,53.105,53.1305,53.088,53.088,26074.0
2016-06-09 13:40:00,62.57,62.58,62.53,62.55,20553.0,53.0965,53.105,53.0626,53.0795,20553.0
2016-06-09 13:50:00,62.54,62.57,62.5,62.57,14413.0,53.0711,53.0965,53.0371,53.0965,14413.0
2016-06-09 14:00:00,62.56,62.57,62.48,62.52,52027.0,53.088,53.0965,53.0201,53.0541,52027.0
2016-06-09 14:10:00,62.51,62.53,62.48,62.51,23123.0,53.0456,53.0626,53.0201,53.0456,23123.0
2016-06-09 14:20:00,62.51,62.53,62.48,62.49,25442.0,53.0456,53.0626,53.0201,53.0286,25442.0
2016-06-09 14:30:00,62.5,62.53,62.49,62.52,17776.0,53.0371,53.0626,53.0286,53.0541,17776.0
2016-06-09 14:40:00,62.52,62.54,62.48,62.5,66333.0,53.0541,53.0711,53.0201,53.0371,66333.0
2016-06-09 14:50:00,62.49,62.51,62.48,62.5,10917.0,53.0286,53.0456,53.0201,53.0371,10917.0
2016-06-09 15:00:00,62.5,62.53,62.49,62.53,16377.0,53.0371,53.0626,53.0286,53.0626,16377.0
2016-06-09 15:10:00,62.53,62.53,62.47,62.51,21331.0,53.0626,53.0626,53.0117,53.0456,21331.0
2016-06-09 15:20:00,62.51,62.51,62.47,62.49,31487.0,53.0456,53.0456,53.0117,53.0286,31487.0
2016-06-09 15:30:00,62.5,62.53,62.49,62.52,64189.0,53.0371,53.0626,53.0286,53.0541,64189.0
2016-06-09 15:40:00,62.53,62.63,62.52,62.6,53768.0,53.0626,53.1474,53.0541,53.122,53768.0
2016-06-09 15:50:00,62.6,62.64,62.6,62.62,121060.0,53.122,53.1559,53.122,53.1389,121060.0
2016-06-10 09:30:00,62.62,62.73,62.52,62.62,74680.0,53.1389,53.2323,53.0541,53.1389,74680.0
2016-06-10 09:40:00,62.61,62.71,62.55,62.61,25042.0,53.1305,53.2153,53.0795,53.1305,25042.0
2016-06-10 09:50:00,62.62,62.64,62.55,62.6,17271.0,53.1389,53.1559,53.0795,53.122,17271.0
2016-06-10 10:00:00,62.59,62.62,62.56,62.59,15813.0,53.1135,53.1389,53.088,53.1135,15813.0
2016-06-10 10:10:00,62.59,62.73,62.58,62.71,27614.0,53.1135,53.2323,53.105,53.2153,27614.0
2016-06-10 10:20:00,62.72,62.89,62.72,62.83,24323.0,53.2238,53.3681,53.2238,53.3172,24323.0
2016-06-10 10:30:00,62.85,62.92,62.82,62.84,26026.0,53.3341,53.3935,53.3087,53.3256,26026.0
2016-06-10 10:40:00,62.84,62.84,62.72,62.74,15432.0,53.3256,53.3256,53.2238,53.2408,15432.0
2016-06-10 10:50:00,62.75,62.78,62.69,62.71,28596.0,53.2493,53.2747,53.1984,53.2153,28596.0
2016-06-10 11:00:00,62.71,62.77,62.67,62.76,20322.0,53.2153,53.2662,53.1814,53.2578,20322.0
2016-06-10 11:10:00,62.77,62.79,62.71,62.76,12076.0,53.2662,53.2832,53.2153,53.2578,12076.0
2016-06-10 11:20:00,62.77,62.78,62.71,62.72,12578.0,53.2662,53.2747,53.2153,53.2238,12578.0
2016-06-10 11:30:00,62.72,62.76,62.67,62.68,19396.0,53.2238,53.2578,53.1814,53.1899,19396.0
2016-06-10 11:40:00,62.68,62.72,62.68,62.7,12551.0,53.1899,53.2238,53.1899,53.2068,12551.0
2016-06-10 11:50:00,62.7,62.7,62.66,62.7,10405.0,53.2068,53.2068,53.1729,53.2068,10405.0
2016-06-10 12:00:00,62.7,62.71,62.69,62.69,12613.0,53.2068,53.2153,53.1984,53.1984,12613.0
2016-06-10 12:10:00,62.69,62.69,62.61,62.61,17268.0,53.1984,53.1984,53.1305,53.1305,17268.0
2016-06-10 12:20:00,62.62,62.62,62.53,62.54,20782.0,53.1389,53.1389,53.0626,53.0711,20782.0
2016-06-10 12:30:00,62.52,62.53,62.46,62.49,18028.0,53.0541,53.0626,53.0032,53.0286,18028.0
2016-06-10 12:40:00,62.49,62.54,62.48,62.51,14603.0,53.0286,53.0711,53.0201,53.0456,14603.0
2016-06-10 12:50:00,62.51,62.54,62.49,62.54,17962.0,53.0456,53.0711,53.0286,53.0711,17962.0
2016-06-10 13:00:00,62.53,62.55,62.51,62.55,12245.0,53.0626,53.0795,53.0456,53.0795,12245.0
2016-06-10 13:10:00,62.55,62.56,62.52,62.52,15211.0,53.0795,53.088,53.0541,53.0541,15211.0
2016-06-10 13:20:00,62.53,62.57,62.51,62.56,19449.0,53.0626,53.0965,53.0456,53.088,19449.0
2016-06-10 13:30:00,62.55,62.56,62.51,62.53,16738.0,53.0795,53.088,53.0456,53.0626,16738.0
2016-06-10 13:40:00,62.54,62.56,62.48,62.49,16297.0,53.0711,53.088,53.0201,53.0286,16297.0
2016-06-10 13:50:00,62.48,62.48,62.42,62.43,21822.0,53.0201,53.0201,52.9692,52.9777,21822.0
2016-06-10 14:00:00,62.43,62.47,62.4,62.45,16756.0,52.9777,53.0117,52.9523,52.9947,16756.0
2016-06-10 14:10:00,62.44,62.46,62.41,62.42,14264.0,52.9862,53.0032,52.9607,52.9692,14264.0
2016-06-10 14:20:00,62.42,62.49,62.41,62.49,19508.0,52.9692,53.0286,52.9607,53.0286,19508.0
2016-06-10 14:30:00,62.47,62.51,62.44,62.51,14517.0,53.0117,53.0456,52.9862,53.0456,14517.0
2016-06-10 14:40:00,62.52,62.52,62.46,62.48,14274.0,53.0541,53.0541,53.0032,53.0201,14274.0
2016-06-10 14:50:00,62.48,62.5,62.46,62.47,35873.0,53.0201,53.0371,53.0032,53.0117,35873.0
2016-06-10 15:00:00,62.48,62.49,62.44,62.47,13509.0,53.0201,53.0286,52.9862,53.0117,13509.0
2016-06-10 15:10:00,62.47,62.5,62.44,62.5,20768.0,53.0117,53.0371,52.9862,53.0371,20768.0
2016-06-10 15:20:00,62.49,62.55,62.49,62.54,22531.0,53.0286,53.0795,53.0286,53.0711,22531.0
2016-06-10 15:30:00,62.54,62.59,62.52,62.55,42060.0,53.0711,53.1135,53.0541,53.0795,42060.0
2016-06-10 15:40:00,62.55,62.71,62.54,62.7,62945.0,53.0795,53.2153,53.0711,53.2068,62945.0
2016-06-10 15:50:00,62.7,62.7,62.61,62.63,126002.0,53.2068,53.2068,53.1305,53.1474,126002.0
2016-06-13 09:30:00,62.64,62.87,62.64,62.84,44252.0,53.1559,53.3511,53.1559,53.3256,44252.0
2016-06-13 09:40:00,62.83,62.86,62.66,62.69,26449.0,53.3172,53.3426,53.1729,53.1984,26449.0
2016-06-13 09:50:00,62.7,62.79,62.7,62.78,24196.0,53.2068,53.2832,53.2068,53.2747,24196.0
2016-06-13 10:00:00,62.78,62.81,62.71,62.73,37775.0,53.2747,53.3002,53.2153,53.2323,37775.0
2016-06-13 10:10:00,62.73,62.86,62.72,62.8,34235.0,53.2323,53.3426,53.2238,53.2917,34235.0
2016-06-13 10:20:00,62.8,62.91,62.78,62.88,24755.0,53.2917,53.385,53.2747,53.3596,24755.0
2016-06-13 10:30:00,62.88,62.89,62.76,62.81,28300.0,53.3596,53.3681,53.2578,53.3002,28300.0
2016-06-13 10:40:00,62.81,62.82,62.71,62.72,26368.0,53.3002,53.3087,53.2153,53.2238,26368.0
2016-06-13 10:50:00,62.71,62.76,62.71,62.75,17936.0,53.2153,53.2578,53.2153,53.2493,17936.0
2016-06-13 11:00:00,62.75,62.76,62.68,62.69,22715.0,53.2493,53.2578,53.1899,53.1984,22715.0
2016-06-13 11:10:00,62.7,62.71,62.6,62.64,25008.0,53.2068,53.2153,53.122,53.1559,25008.0
2016-06-13 11:20:00,62.64,62.66,62.59,62.63,27451.0,53.1559,53.1729,53.1135,53.1474,27451.0
2016-06-13 11:30:00,62.63,62.69,62.61,62.62,48467.0,53.1474,53.1984,53.1305,53.1389,48467.0
2016-06-13 11:40:00,62.61,62.63,62.57,62.57,20471.0,53.1305,53.1474,53.0965,53.0965,20471.0
2016-06-13 11:50:00,62.57,62.58,62.53,62.58,20852.0,53.0965,53.105,53.0626,53.105,20852.0
2016-06-13 12:00:00,62.58,62.65,62.56,62.65,17505.0,53.105,53.1644,53.088,53.1644,17505.0
2016-06-13 12:10:00,62.65,62.68,62.61,62.65,26470.0,53.1644,53.1899,53.1305,53.1644,26470.0
2016-06-13 12:20:00,62.65,62.75,62.64,62.73,42539.0,53.1644,53.2493,53.1559,53.2323,42539.0
2016-06-13 12:30:00,62.72,62.79,62.72,62.76,17625.0,53.2238,53.2832,53.2238,53.2578,17625.0
2016-06-13 12:40:00,62.76,62.82,62.74,62.75,30120.0,53.2578,53.3087,53.2408,53.2493,30120.0
2016-06-13 12:50:00,62.76,62.85,62.75,62.83,89882.0,53.2578,53.3341,53.2493,53.3172,89882.0
2016-06-13 13:00:00,62.83,62.88,62.81,62.87,33868.0,53.3172,53.3596,53.3002,53.3511,33868.0
2016-06-13 13:10:00,62.88,62.93,62.85,62.85,59512.0,53.3596,53.402,53.3341,53.3341,59512.0
2016-06-13 13:20:00,62.85,62.85,62.81,62.82,16772.0,53.3341,53.3341,53.3002,53.3087,16772.0
2016-06-13 13:30:00,62.81,62.82,62.71,62.72,27053.0,53.3002,53.3087,53.2153,53.2238,27053.0
2016-06-13 13:40:00,62.71,62.75,62.68,62.7,21829.0,53.2153,53.2493,53.1899,53.2068,21829.0
2016-06-13 13:50:00,62.69,62.69,62.59,62.65,21018.0,53.1984,53.1984,53.1135,53.1644,21018.0
2016-06-13 14:00:00,62.65,62.73,62.64,62.71,17631.0,53.1644,53.2323,53.1559,53.2153,17631.0
2016-06-13 14:10:00,62.7,62.73,62.68,62.7,21508.0,53.2068,53.2323,53.1899,53.2068,21508.0
2016-06-13 14:20:00,62.7,62.71,62.64,62.65,29846.0,53.2068,53.2153,53.1559,53.1644,29846.0
2016-06-13 14:30:00,62.64,62.67,62.62,62.67,30642.0,53.1559,53.1814,53.1389,53.1814,30642.0
2016-06-13 14:40:00,62.67,62.72,62.67,62.69,26801.0,53.1814,53.2238,53.1814,53.1984,26801.0
2016-06-13 14:50:00,62.69,62.69,62.63,62.65,22254.0,53.1984,53.1984,53.1474,53.1644,22254.0
2016-06-13 15:00:00,62.65,62.67,62.61,62.65,25777.0,53.1644,53.1814,53.1305,53.1644,25777.0
2016-06-13 15:10:00,62.65,62.67,62.61,62.65,29562.0,53.1644,53.1814,53.1305,53.1644,29562.0
2016-06-13 15:20:00,62.66,62.68,62.63,62.67,29030.0,53.1729,53.1899,53.1474,53.1814,29030.0
2016-06-13 15:30:00,62.67,62.72,62.62,62.64,48524.0,53.1814,53.2238,53.1389,53.1559,48524.0
2016-06-13 15:40:00,62.63,62.64,62.56,62.6,64213.0,53.1474,53.1559,53.088,53.122,64213.0
2016-06-13 15:50:00,62.59,62.6,62.54,62.54,120785.0,53.1135,53.122,53.0711,53.0711,120785.0
2016-06-14 09:30:00,62.47,62.69,62.25,62.47,57796.0,53.0117,53.1984,52.825,53.0117,57796.0
2016-06-14 09:40:00,62.47,62.65,62.44,62.51,33343.0,53.0117,53.1644,52.9862,53.0456,33343.0
2016-06-14 09:50:00,62.5,62.62,62.43,62.58,28968.0,53.0371,53.1389,52.9777,53.105,28968.0
2016-06-14 10:00:00,62.6,62.61,62.48,62.49,38595.0,53.122,53.1305,53.0201,53.0286,38595.0
2016-06-14 10:10:00,62.49,62.6,62.49,62.55,23834.0,53.0286,53.122,53.0286,53.0795,23834.0
2016-06-14 10:20:00,62.55,62.58,62.42,62.51,32822.0,53.0795,53.105,52.9692,53.0456,32822.0
2016-06-14 10:30:00,62.5,62.56,62.49,62.52,22576.0,53.0371,53.088,53.0286,53.0541,22576.0
2016-06-14 10:40:00,62.53,62.58,62.46,62.49,32266.0,53.0626,53.105,53.0032,53.0286,32266.0
2016-06-14 10:50:00,62.49,62.51,62.41,62.41,31557.0,53.0286,53.0456,52.9607,52.9607,31557.0
2016-06-14 11:00:00,62.42,62.57,62.38,62.57,58652.0,52.9692,53.0965,52.9353,53.0965,58652.0
2016-06-14 11:10:00,62.58,62.66,62.54,62.61,34386.0,53.105,53.1729,53.0711,53.1305,34386.0
2016-06-14 11:20:00,62.61,62.64,62.55,62.57,22979.0,53.1305,53.1559,53.0795,53.0965,22979.0
2016-06-14 11:30:00,62.58,62.6,62.51,62.58,38638.0,53.105,53.122,53.0456,53.105,38638.0
2016-06-14 11:40:00,62.59,62.64,62.58,62.62,20098.0,53.1135,53.1559,53.105,53.1389,20098.0
2016-06-14 11:50:00,62.62,62.64,62.6,62.63,19164.0,53.1389,53.1559,53.122,53.1474,19164.0
2016-06-14 12:00:00,62.62,62.65,62.6,62.61,30286.0,53.1389,53.1644,53.122,53.1305,30286.0
2016-06-14 12:10:00,62.61,62.71,62.61,62.68,37489.0,53.1305,53.2153,53.1305,53.1899,37489.0
2016-06-14 12:20:00,62.69,62.87,62.69,62.86,25924.0,53.1984,53.3511,53.1984,53.3426,25924.0
2016-06-14 12:30:00,62.86,62.86,62.79,62.8,19554.0,53.3426,53.3426,53.2832,53.2917,19554.0
2016-06-14 12:40:00,62.81,62.82,62.76,62.82,18164.0,53.3002,53.3087,53.2578,53.3087,18164.0
2016-06-14 12:50:00,62.81,62.84,62.8,62.82,16646.0,53.3002,53.3256,53.2917,53.3087,16646.0
2016-06-14 13:00:00,62.82,62.85,62.8,62.81,19292.0,53.3087,53.3341,53.2917,53.3002,19292.0
2016-06-14 13:10:00,62.81,62.86,62.79,62.83,24091.0,53.3002,53.3426,53.2832,53.3172,24091.0
2016-06-14 13:20:00,62.83,62.84,62.76,62.77,25196.0,53.3172,53.3256,53.2578,53.2662,25196.0
2016-06-14 13:30:00,62.76,62.85,62.76,62.84,11443.0,53.2578,53.3341,53.2578,53.3256,11443.0
2016-06-14 13:40:00,62.85,62.86,62.8,62.81,25391.0,53.3341,53.3426,53.2917,53.3002,25391.0
2016-06-14 13:50:00,62.81,62.82,62.76,62.76,20039.0,53.3002,53.3087,53.2578,53.2578,20039.0
2016-06-14 14:00:00,62.77,62.85,62.76,62.83,18806.0,53.2662,53.3341,53.2578,53.3172,18806.0
2016-06-14 14:10:00,62.83,62.92,62.81,62.91,24468.0,53.3172,53.3935,53.3002,53.385,24468.0
2016-06-14 14:20:00,62.91,63.0,62.88,62.99,32164.0,53.385,53.4614,53.3596,53.4529,32164.0
2016-06-14 14:30:00,62.99,63.02,62.88,62.91,74605.0,53.4529,53.4784,53.3596,53.385,74605.0
2016-06-14 14:40:00,62.91,63.0,62.91,62.92,21070.0,53.385,53.4614,53.385,53.3935,21070.0
2016-06-14 14:50:00,62.92,62.94,62.82,62.85,24195.0,53.3935,53.4105,53.3087,53.3341,24195.0
2016-06-14 15:00:00,62.84,62.94,62.78,62.9,37072.0,53.3256,53.4105,53.2747,53.3766,37072.0
2016-06-14 15:10:00,62.9,63.0,62.88,62.95,37096.0,53.3766,53.4614,53.3596,53.419,37096.0
2016-06-14 15:20:00,62.95,63.0,62.91,63.0,42275.0,53.419,53.4614,53.385,53.4614,42275.0
2016-06-14 15:30:00,63.0,63.01,62.91,62.95,42978.0,53.4614,53.4699,53.385,53.419,42978.0
2016-06-14 15:40:00,62.94,63.0,62.89,62.92,67485.0,53.4105,53.4614,53.3681,53.3935,67485.0
2016-06-14 15:50:00,62.91,62.98,62.89,62.96,119863.0,53.385,53.4444,53.3681,53.4275,119863.0
2016-06-15 09:30:00,63.13,63.19,63.0,63.1,34018.0,53.5717,53.6226,53.4614,53.5463,34018.0
2016-06-15 09:40:00,63.13,63.2,63.09,63.13,20929.0,53.5717,53.6311,53.5378,53.5717,20929.0
2016-06-15 09:50:00,63.14,63.16,63.05,63.11,24411.0,53.5802,53.5972,53.5038,53.5548,24411.0
2016-06-15 10:00:00,63.12,63.15,63.02,63.03,26950.0,53.5632,53.5887,53.4784,53.4869,26950.0
2016-06-15 10:10:00,63.03,63.05,62.95,62.98,29063.0,53.4869,53.5038,53.419,53.4444,29063.0
2016-06-15 10:20:00,62.98,63.0,62.94,62.95,15454.0,53.4444,53.4614,53.4105,53.419,15454.0
2016-06-15 10:30:00,62.94,62.99,62.89,62.98,23026.0,53.4105,53.4529,53.3681,53.4444,23026.0
2016-06-15 10:40:00,62.98,63.0,62.92,62.92,24475.0,53.4444,53.4614,53.3935,53.3935,24475.0
2016-06-15 10:50:00,62.92,62.93,62.81,62.81,16109.0,53.3935,53.402,53.3002,53.3002,16109.0
2016-06-15 11:00:00,62.81,62.81,62.72,62.73,13856.0,53.3002,53.3002,53.2238,53.2323,13856.0
2016-06-15 11:10:00,62.74,62.79,62.73,62.76,10914.0,53.2408,53.2832,53.2323,53.2578,10914.0
2016-06-15 11:20:00,62.76,62.83,62.75,62.76,17239.0,53.2578,53.3172,53.2493,53.2578,17239.0
2016-06-15 11:30:00,62.76,62.77,62.72,62.75,22642.0,53.2578,53.2662,53.2238,53.2493,22642.0
2016-06-15 11:40:00,62.75,62.81,62.74,62.76,17102.0,53.2493,53.3002,53.2408,53.2578,17102.0
2016-06-15 11:50:00,62.77,62.77,62.74,62.77,13045.0,53.2662,53.2662,53.2408,53.2662,13045.0
2016-06-15 12:00:00,62.77,62.81,62.74,62.74,24966.0,53.2662,53.3002,53.2408,53.2408,24966.0
2016-06-15 12:10:00,62.73,62.76,62.71,62.72,14668.0,53.2323,53.2578,53.2153,53.2238,14668.0
2016-06-15 12:20:00,62.74,62.8,62.74,62.78,11586.0,53.2408,53.2917,53.2408,53.2747,11586.0
2016-06-15 12:30:00,62.78,62.82,62.76,62.82,18890.0,53.2747,53.3087,53.2578,53.3087,18890.0
2016-06-15 12:40:00,62.82,62.85,62.8,62.84,19273.0,53.3087,53.3341,53.2917,53.3256,19273.0
2016-06-15 12:50:00,62.83,62.86,62.82,62.83,16922.0,53.3172,53.3426,53.3087,53.3172,16922.0
2016-06-15 13:00:00,62.82,62.85,62.77,62.8,24648.0,53.3087,53.3341,53.2662,53.2917,24648.0
2016-06-15 13:10:00,62.8,62.81,62.76,62.8,25924.0,53.2917,53.3002,53.2578,53.2917,25924.0
2016-06-15 13:20:00,62.79,62.87,62.79,62.86,12921.0,53.2832,53.3511,53.2832,53.3426,12921.0
2016-06-15 13:30:00,62.86,62.87,62.81,62.85,15511.0,53.3426,53.3511,53.3002,53.3341,15511.0
2016-06-15 13:40:00,62.85,62.92,62.84,62.92,12934.0,53.3341,53.3935,53.3256,53.3935,12934.0
2016-06-15 13:50:00,62.92,62.93,62.87,62.89,20634.0,53.3935,53.402,53.3511,53.3681,20634.0
2016-06-15 14:00:00,62.89,63.05,62.89,62.9,34745.0,53.3681,53.5038,53.3681,53.3766,34745.0
2016-06-15 14:10:00,62.9,63.02,62.89,62.95,22215.0,53.3766,53.4784,53.3681,53.419,22215.0
2016-06-15 14:20:00,62.95,62.99,62.94,62.94,20666.0,53.419,53.4529,53.4105,53.4105,20666.0
2016-06-15 14:30:00,62.94,62.99,62.89,62.97,29315.0,53.4105,53.4529,53.3681,53.436,29315.0
2016-06-15 14:40:00,62.96,63.05,62.96,63.04,27622.0,53.4275,53.5038,53.4275,53.4954,27622.0
2016-06-15 14:50:00,63.04,63.04,62.97,63.01,20710.0,53.4954,53.4954,53.436,53.4699,20710.0
2016-06-15 15:00:00,63.0,63.05,62.98,63.02,22814.0,53.4614,53.5038,53.4444,53.4784,22814.0
2016-06-15 15:10:00,63.01,63.03,62.96,62.98,29826.0,53.4699,53.4869,53.4275,53.4444,29826.0
2016-06-15 15:20:00,62.98,63.03,62.97,63.0,21511.0,53.4444,53.4869,53.436,53.4614,21511.0
2016-06-15 15:30:00,63.01,63.03,62.92,62.93,51372.0,53.4699,53.4869,53.3935,53.402,51372.0
2016-06-15 15:40:00,62.92,62.93,62.78,62.82,59426.0,53.3935,53.402,53.2747,53.3087,59426.0
2016-06-15 15:50:00,62.83,62.84,62.74,62.81,168728.0,53.3172,53.3256,53.2408,53.3002,168728.0
2016-06-16 09:30:00,62.77,62.92,62.73,62.84,36806.0,53.2662,53.3935,53.2323,53.3256,36806.0
2016-06-16 09:40:00,62.86,62.91,62.79,62.84,24784.0,53.3426,53.385,53.2832,53.3256,24784.0
2016-06-16 09:50:00,62.85,62.91,62.8,62.9,39608.0,53.3341,53.385,53.2917,53.3766,39608.0
2016-06-16 10:00:00,62.87,62.94,62.79,62.94,59905.0,53.3511,53.4105,53.2832,53.4105,59905.0
2016-06-16 10:10:00,62.94,63.07,62.92,62.98,96723.0,53.4105,53.5208,53.3935,53.4444,96723.0
2016-06-16 10:20:00,62.98,63.05,62.95,62.97,62913.0,53.4444,53.5038,53.419,53.436,62913.0
2016-06-16 10:30:00,62.97,63.08,62.94,62.98,51115.0,53.436,53.5293,53.4105,53.4444,51115.0
2016-06-16 10:40:00,62.99,63.06,62.99,63.04,30541.0,53.4529,53.5123,53.4529,53.4954,30541.0
2016-06-16 10:50:00,63.03,63.05,63.0,63.04,27937.0,53.4869,53.5038,53.4614,53.4954,27937.0
2016-06-16 11:00:00,63.05,63.09,62.99,63.03,80454.0,53.5038,53.5378,53.4529,53.4869,80454.0
2016-06-16 11:10:00,63.02,63.07,63.0,63.01,27524.0,53.4784,53.5208,53.4614,53.4699,27524.0
2016-06-16 11:20:00,63.02,63.16,62.99,63.14,28332.0,53.4784,53.5972,53.4529,53.5802,28332.0
2016-06-16 11:30:00,63.14,63.17,63.04,63.05,20488.0,53.5802,53.6057,53.4954,53.5038,20488.0
2016-06-16 11:40:00,63.06,63.08,62.93,62.96,51917.0,53.5123,53.5293,53.402,53.4275,51917.0
2016-06-16 11:50:00,62.96,62.99,62.9,62.93,25585.0,53.4275,53.4529,53.3766,53.402,25585.0
2016-06-16 12:00:00,62.92,62.97,62.9,62.97,21024.0,53.3935,53.436,53.3766,53.436,21024.0
2016-06-16 12:10:00,62.97,63.11,62.95,63.1,32762.0,53.436,53.5548,53.419,53.5463,32762.0
2016-06-16 12:20:00,63.11,63.19,63.09,63.14,36776.0,53.5548,53.6226,53.5378,53.5802,36776.0
2016-06-16 12:30:00,63.15,63.22,63.14,63.21,15945.0,53.5887,53.6481,53.5802,53.6396,15945.0
2016-06-16 12:40:00,63.21,63.29,63.19,63.21,21346.0,53.6396,53.7075,53.6226,53.6396,21346.0
2016-06-16 12:50:00,63.22,63.25,63.17,63.22,16612.0,53.6481,53.6736,53.6057,53.6481,16612.0
2016-06-16 13:00:00,63.22,63.29,63.16,63.2,20227.0,53.6481,53.7075,53.5972,53.6311,20227.0
2016-06-16 13:10:00,63.19,63.24,63.16,63.23,23105.0,53.6226,53.6651,53.5972,53.6566,23105.0
2016-06-16 13:20:00,63.23,63.23,63.14,63.19,21902.0,53.6566,53.6566,53.5802,53.6226,21902.0
2016-06-16 13:30:00,63.18,63.21,63.12,63.21,17570.0,53.6142,53.6396,53.5632,53.6396,17570.0
2016-06-16 13:40:00,63.21,63.22,63.11,63.14,31905.0,53.6396,53.6481,53.5548,53.5802,31905.0
2016-06-16 13:50:00,63.15,63.17,63.11,63.13,15901.0,53.5887,53.6057,53.5548,53.5717,15901.0
2016-06-16 14:00:00,63.14,63.25,63.13,63.25,26466.0,53.5802,53.6736,53.5717,53.6736,26466.0
2016-06-16 14:10:00,63.24,63.36,63.23,63.33,83501.0,53.6651,53.7669,53.6566,53.7415,83501.0
2016-06-16 14:20:00,63.33,63.37,63.26,63.26,65668.0,53.7415,53.7754,53.682,53.682,65668.0
2016-06-16 14:30:00,63.26,63.33,63.26,63.27,76442.0,53.682,53.7415,53.682,53.6905,76442.0
2016-06-16 14:40:00,63.27,63.33,63.27,63.32,20876.0,53.6905,53.7415,53.6905,53.733,20876.0
2016-06-16 14:50:00,63.33,63.38,63.28,63.3,27121.0,53.7415,53.7839,53.699,53.716,27121.0
2016-06-16 15:00:00,63.3,63.38,63.29,63.36,27288.0,53.716,53.7839,53.7075,53.7669,27288.0
2016-06-16 15:10:00,63.37,63.42,63.34,63.4,38810.0,53.7754,53.8178,53.7499,53.8009,38810.0
2016-06-16 15:20:00,63.38,63.41,63.34,63.4,67318.0,53.7839,53.8093,53.7499,53.8009,67318.0
2016-06-16 15:30:00,63.4,63.43,63.38,63.41,57006.0,53.8009,53.8263,53.7839,53.8093,57006.0
2016-06-16 15:40:00,63.41,63.49,63.41,63.46,74604.0,53.8093,53.8772,53.8093,53.8518,74604.0
2016-06-16 15:50:00,63.45,63.45,63.38,63.43,169384.0,53.8433,53.8433,53.7839,53.8263,169384.0
2016-06-17 09:30:00,63.38,63.42,63.08,63.14,266630.0,53.7839,53.8178,53.5293,53.5802,266630.0
2016-06-17 09:40:00,63.11,63.21,62.87,62.91,53389.0,53.5548,53.6396,53.3511,53.385,53389.0
2016-06-17 09:50:00,62.91,62.93,62.83,62.89,32676.0,53.385,53.402,53.3172,53.3681,32676.0
2016-06-17 10:00:00,62.89,62.93,62.8,62.9,24682.0,53.3681,53.402,53.2917,53.3766,24682.0
2016-06-17 10:10:00,62.91,62.92,62.86,62.9,25485.0,53.385,53.3935,53.3426,53.3766,25485.0
2016-06-17 10:20:00,62.89,62.89,62.74,62.77,33988.0,53.3681,53.3681,53.2408,53.2662,33988.0
2016-06-17 10:30:00,62.76,62.77,62.65,62.69,30437.0,53.2578,53.2662,53.1644,53.1984,30437.0
2016-06-17 10:40:00,62.69,62.77,62.68,62.73,29136.0,53.1984,53.2662,53.1899,53.2323,29136.0
2016-06-17 10:50:00,62.73,62.74,62.68,62.74,31715.0,53.2323,53.2408,53.1899,53.2408,31715.0
2016-06-17 11:00:00,62.74,62.75,62.56,62.56,36017.0,53.2408,53.2493,53.088,53.088,36017.0
2016-06-17 11:10:00,62.56,62.64,62.55,62.61,27041.0,53.088,53.1559,53.0795,53.1305,27041.0
2016-06-17 11:20:00,62.61,62.61,62.52,62.52,26834.0,53.1305,53.1305,53.0541,53.0541,26834.0
2016-06-17 11:30:00,62.52,62.63,62.52,62.57,28950.0,53.0541,53.1474,53.0541,53.0965,28950.0
2016-06-17 11:40:00,62.56,62.68,62.55,62.67,25785.0,53.088,53.1899,53.0795,53.1814,25785.0
2016-06-17 11:50:00,62.68,62.71,62.66,62.68,16830.0,53.1899,53.2153,53.1729,53.1899,16830.0
2016-06-17 12:00:00,62.69,62.83,62.69,62.83,27231.0,53.1984,53.3172,53.1984,53.3172,27231.0
2016-06-17 12:10:00,62.83,62.85,62.75,62.78,41839.0,53.3172,53.3341,53.2493,53.2747,41839.0
2016-06-17 12:20:00,62.78,62.79,62.71,62.73,69625.0,53.2747,53.2832,53.2153,53.2323,69625.0
2016-06-17 12:30:00,62.74,62.74,62.62,62.64,30665.0,53.2408,53.2408,53.1389,53.1559,30665.0
2016-06-17 12:40:00,62.64,62.65,62.56,62.58,39477.0,53.1559,53.1644,53.088,53.105,39477.0
2016-06-17 12:50:00,62.58,62.59,62.57,62.58,15019.0,53.105,53.1135,53.0965,53.105,15019.0
2016-06-17 13:00:00,62.58,62.66,62.53,62.66,56534.0,53.105,53.1729,53.0626,53.1729,56534.0
2016-06-17 13:10:00,62.65,62.73,62.63,62.72,29759.0,53.1644,53.2323,53.1474,53.2238,29759.0
2016-06-17 13:20:00,62.72,62.73,62.61,62.61,53405.0,53.2238,53.2323,53.1305,53.1305,53405.0
2016-06-17 13:30:00,62.61,62.66,62.6,62.66,50566.0,53.1305,53.1729,53.122,53.1729,50566.0
2016-06-17 13:40:00,62.66,62.72,62.65,62.66,30451.0,53.1729,53.2238,53.1644,53.1729,30451.0
2016-06-17 13:50:00,62.66,62.72,62.66,62.68,35255.0,53.1729,53.2238,53.1729,53.1899,35255.0
2016-06-17 14:00:00,62.67,62.72,62.66,62.72,35827.0,53.1814,53.2238,53.1729,53.2238,35827.0
2016-06-17 14:10:00,62.73,62.78,62.73,62.74,38025.0,53.2323,53.2747,53.2323,53.2408,38025.0
2016-06-17 14:20:00,62.74,62.82,62.73,62.8,46575.0,53.2408,53.3087,53.2323,53.2917,46575.0
2016-06-17 14:30:00,62.8,62.88,62.8,62.86,28246.0,53.2917,53.3596,53.2917,53.3426,28246.0
2016-06-17 14:40:00,62.87,62.87,62.77,62.8,60310.0,53.3511,53.3511,53.2662,53.2917,60310.0
2016-06-17 14:50:00,62.8,62.81,62.76,62.76,48056.0,53.2917,53.3002,53.2578,53.2578,48056.0
2016-06-17 15:00:00,62.77,62.79,62.76,62.77,30978.0,53.2662,53.2832,53.2578,53.2662,30978.0
2016-06-17 15:10:00,62.78,62.81,62.73,62.74,46624.0,53.2747,53.3002,53.2323,53.2408,46624.0
2016-06-17 15:20:00,62.75,62.77,62.72,62.75,30666.0,53.2493,53.2662,53.2238,53.2493,30666.0
2016-06-17 15:30:00,62.74,62.75,62.7,62.7,51132.0,53.2408,53.2493,53.2068,53.2068,51132.0
2016-06-17 15:40:00,62.71,62.71,62.66,62.67,61151.0,53.2153,53.2153,53.1729,53.1814,61151.0
2016-06-17 15:50:00,62.67,62.71,62.63,62.64,249457.0,53.1814,53.2153,53.1474,53.1559,249457.0
2016-06-20 09:30:00,62.9,62.92,62.67,62.8,68492.0,53.3766,53.3935,53.1814,53.2917,68492.0
2016-06-20 09:40:00,62.78,62.91,62.67,62.77,79566.0,53.2747,53.385,53.1814,53.2662,79566.0
2016-06-20 09:50:00,62.75,62.88,62.75,62.83,45341.0,53.2493,53.3596,53.2493,53.3172,45341.0
2016-06-20 10:00:00,62.85,62.89,62.74,62.86,62549.0,53.3341,53.3681,53.2408,53.3426,62549.0
2016-06-20 10:10:00,62.85,62.86,62.76,62.8,26750.0,53.3341,53.3426,53.2578,53.2917,26750.0
2016-06-20 10:20:00,62.81,62.84,62.72,62.74,24093.0,53.3002,53.3256,53.2238,53.2408,24093.0
2016-06-20 10:30:00,62.74,62.75,62.67,62.73,50062.0,53.2408,53.2493,53.1814,53.2323,50062.0
2016-06-20 10:40:00,62.72,62.74,62.64,62.65,17319.0,53.2238,53.2408,53.1559,53.1644,17319.0
2016-06-20 10:50:00,62.62,62.67,62.61,62.61,19264.0,53.1389,53.1814,53.1305,53.1305,19264.0
2016-06-20 11:00:00,62.62,62.73,62.61,62.73,43706.0,53.1389,53.2323,53.1305,53.2323,43706.0
2016-06-20 11:10:00,62.72,62.8,62.72,62.78,54658.0,53.2238,53.2917,53.2238,53.2747,54658.0
2016-06-20 11:20:00,62.78,62.87,62.74,62.87,28599.0,53.2747,53.3511,53.2408,53.3511,28599.0
2016-06-20 11:30:00,62.86,62.87,62.83,62.84,27239.0,53.3426,53.3511,53.3172,53.3256,27239.0
2016-06-20 11:40:00,62.83,62.88,62.77,62.77,17770.0,53.3172,53.3596,53.2662,53.2662,17770.0
2016-06-20 11:50:00,62.76,62.8,62.72,62.78,21128.0,53.2578,53.2917,53.2238,53.2747,21128.0
2016-06-20 12:00:00,62.76,62.77,62.69,62.7,25712.0,53.2578,53.2662,53.1984,53.2068,25712.0
2016-06-20 12:10:00,62.71,62.74,62.69,62.71,26903.0,53.2153,53.2408,53.1984,53.2153,26903.0
2016-06-20 12:20:00,62.72,62.72,62.63,62.64,23210.0,53.2238,53.2238,53.1474,53.1559,23210.0
2016-06-20 12:30:00,62.65,62.7,62.64,62.66,15476.0,53.1644,53.2068,53.1559,53.1729,15476.0
2016-06-20 12:40:00,62.66,62.69,62.64,62.64,15645.0,53.1729,53.1984,53.1559,53.1559,15645.0
2016-06-20 12:50:00,62.64,62.68,62.63,62.65,20442.0,53.1559,53.1899,53.1474,53.1644,20442.0
2016-06-20 13:00:00,62.65,62.7,62.63,62.64,25453.0,53.1644,53.2068,53.1474,53.1559,25453.0
2016-06-20 13:10:00,62.64,62.65,62.55,62.57,26862.0,53.1559,53.1644,53.0795,53.0965,26862.0
2016-06-20 13:20:00,62.57,62.58,62.53,62.55,22389.0,53.0965,53.105,53.0626,53.0795,22389.0
2016-06-20 13:30:00,62.54,62.58,62.53,62.55,37067.0,53.0711,53.105,53.0626,53.0795,37067.0
2016-06-20 13:40:00,62.56,62.6,62.54,62.6,24396.0,53.088,53.122,53.0711,53.122,24396.0
2016-06-20 13:50:00,62.6,62.69,62.59,62.68,26907.0,53.122,53.1984,53.1135,53.1899,26907.0
2016-06-20 14:00:00,62.69,62.72,62.65,62.69,29374.0,53.1984,53.2238,53.1644,53.1984,29374.0
2016-06-20 14:10:00,62.68,62.71,62.65,62.69,45381.0,53.1899,53.2153,53.1644,53.1984,45381.0
2016-06-20 14:20:00,62.69,62.74,62.63,62.63,29810.0,53.1984,53.2408,53.1474,53.1474,29810.0
2016-06-20 14:30:00,62.64,62.7,62.63,62.67,34938.0,53.1559,53.2068,53.1474,53.1814,34938.0
2016-06-20 14:40:00,62.68,62.74,62.66,62.74,34053.0,53.1899,53.2408,53.1729,53.2408,34053.0
2016-06-20 14:50:00,62.74,62.75,62.7,62.73,44265.0,53.2408,53.2493,53.2068,53.2323,44265.0
2016-06-20 15:00:00,62.74,62.75,62.69,62.7,42600.0,53.2408,53.2493,53.1984,53.2068,42600.0
2016-06-20 15:10:00,62.7,62.71,62.62,62.66,27775.0,53.2068,53.2153,53.1389,53.1729,27775.0
2016-06-20 15:20:00,62.67,62.68,62.62,62.63,27646.0,53.1814,53.1899,53.1389,53.1474,27646.0
2016-06-20 15:30:00,62.64,62.7,62.64,62.7,43548.0,53.1559,53.2068,53.1559,53.2068,43548.0
2016-06-20 15:40:00,62.69,62.72,62.64,62.64,62253.0,53.1984,53.2238,53.1559,53.1559,62253.0
2016-06-20 15:50:00,62.65,62.65,62.56,62.57,154140.0,53.1644,53.1644,53.088,53.0965,154140.0
2016-06-21 09:30:00,62.92,62.92,62.6,62.74,44261.0,53.3935,53.3935,53.122,53.2408,44261.0
2016-06-21 09:40:00,62.76,62.77,62.67,62.74,35638.0,53.2578,53.2662,53.1814,53.2408,35638.0
2016-06-21 09:50:00,62.76,62.79,62.71,62.72,18902.0,53.2578,53.2832,53.2153,53.2238,18902.0
2016-06-21 10:00:00,62.72,62.85,62.67,62.8,27619.0,53.2238,53.3341,53.1814,53.2917,27619.0
2016-06-21 10:10:00,62.8,62.88,62.76,62.85,32609.0,53.2917,53.3596,53.2578,53.3341,32609.0
2016-06-21 10:20:00,62.87,62.89,62.83,62.88,29484.0,53.3511,53.3681,53.3172,53.3596,29484.0
2016-06-21 10:30:00,62.87,62.88,62.81,62.87,25298.0,53.3511,53.3596,53.3002,53.3511,25298.0
2016-06-21 10:40:00,62.88,62.91,62.86,62.87,12620.0,53.3596,53.385,53.3426,53.3511,12620.0
2016-06-21 10:50:00,62.87,62.9,62.81,62.85,19383.0,53.3511,53.3766,53.3002,53.3341,19383.0
2016-06-21 11:00:00,62.84,62.9,62.83,62.88,17946.0,53.3256,53.3766,53.3172,53.3596,17946.0
2016-06-21 11:10:00,62.86,62.93,62.82,62.91,25058.0,53.3426,53.402,53.3087,53.385,25058.0
2016-06-21 11:20:00,62.91,62.91,62.82,62.85,38770.0,53.385,53.385,53.3087,53.3341,38770.0
2016-06-21 11:30:00,62.85,62.87,62.82,62.86,18109.0,53.3341,53.3511,53.3087,53.3426,18109.0
2016-06-21 11:40:00,62.85,62.87,62.79,62.84,14589.0,53.3341,53.3511,53.2832,53.3256,14589.0
2016-06-21 11:50:00,62.85,62.9,62.84,62.89,13612.0,53.3341,53.3766,53.3256,53.3681,13612.0
2016-06-21 12:00:00,62.89,62.94,62.88,62.9,29744.0,53.3681,53.4105,53.3596,53.3766,29744.0
2016-06-21 12:10:00,62.89,62.99,62.86,62.98,23306.0,53.3681,53.4529,53.3426,53.4444,23306.0
2016-06-21 12:20:00,62.98,63.0,62.94,62.94,23056.0,53.4444,53.4614,53.4105,53.4105,23056.0
2016-06-21 12:30:00,62.94,62.96,62.89,62.91,17689.0,53.4105,53.4275,53.3681,53.385,17689.0
2016-06-21 12:40:00,62.92,62.92,62.89,62.91,8747.0,53.3935,53.3935,53.3681,53.385,8747.0
2016-06-21 12:50:00,62.92,62.95,62.89,62.9,12415.0,53.3935,53.419,53.3681,53.3766,12415.0
2016-06-21 13:00:00,62.91,62.93,62.89,62.92,12740.0,53.385,53.402,53.3681,53.3935,12740.0
2016-06-21 13:10:00,62.91,62.94,62.89,62.94,8106.0,53.385,53.4105,53.3681,53.4105,8106.0
2016-06-21 13:20:00,62.93,62.99,62.92,62.99,13948.0,53.402,53.4529,53.3935,53.4529,13948.0
2016-06-21 13:30:00,62.99,62.99,62.9,62.92,20332.0,53.4529,53.4529,53.3766,53.3935,20332.0
2016-06-21 13:40:00,62.92,62.96,62.92,62.92,8223.0,53.3935,53.4275,53.3935,53.3935,8223.0
2016-06-21 13:50:00,62.92,62.94,62.88,62.9,21577.0,53.3935,53.4105,53.3596,53.3766,21577.0
2016-06-21 14:00:00,62.89,62.96,62.89,62.94,17351.0,53.3681,53.4275,53.3681,53.4105,17351.0
2016-06-21 14:10:00,62.96,62.97,62.93,62.96,16524.0,53.4275,53.436,53.402,53.4275,16524.0
2016-06-21 14:20:00,62.96,62.98,62.94,62.97,9228.0,53.4275,53.4444,53.4105,53.436,9228.0
2016-06-21 14:30:00,62.97,63.01,62.95,63.0,42605.0,53.436,53.4699,53.419,53.4614,42605.0
2016-06-21 14:40:00,62.99,62.99,62.93,62.93,13673.0,53.4529,53.4529,53.402,53.402,13673.0
2016-06-21 14:50:00,62.93,62.94,62.82,62.82,37540.0,53.402,53.4105,53.3087,53.3087,37540.0
2016-06-21 15:00:00,62.82,62.84,62.78,62.8,17420.0,53.3087,53.3256,53.2747,53.2917,17420.0
2016-06-21 15:10:00,62.81,62.85,62.8,62.83,14426.0,53.3002,53.3341,53.2917,53.3172,14426.0
2016-06-21 15:20:00,62.83,62.87,62.82,62.86,25373.0,53.3172,53.3511,53.3087,53.3426,25373.0
2016-06-21 15:30:00,62.86,62.88,62.82,62.87,20512.0,53.3426,53.3596,53.3087,53.3511,20512.0
2016-06-21 15:40:00,62.87,62.87,62.77,62.79,41993.0,53.3511,53.3511,53.2662,53.2832,41993.0
2016-06-21 15:50:00,62.8,62.8,62.74,62.74,140387.0,53.2917,53.2917,53.2408,53.2408,140387.0
2016-06-22 09:30:00,62.95,63.04,62.89,62.99,48335.0,53.419,53.4954,53.3681,53.4529,48335.0
2016-06-22 09:40:00,63.0,63.05,62.93,62.94,13878.0,53.4614,53.5038,53.402,53.4105,13878.0
2016-06-22 09:50:00,62.96,63.03,62.91,63.03,22527.0,53.4275,53.4869,53.385,53.4869,22527.0
2016-06-22 10:00:00,63.04,63.1,63.01,63.1,41919.0,53.4954,53.5463,53.4699,53.5463,41919.0
2016-06-22 10:10:00,63.09,63.33,63.08,63.3,51101.0,53.5378,53.7415,53.5293,53.716,51101.0
2016-06-22 10:20:00,63.3,63.35,63.2,63.35,23991.0,53.716,53.7584,53.6311,53.7584,23991.0
2016-06-22 10:30:00,63.33,63.33,63.14,63.23,20009.0,53.7415,53.7415,53.5802,53.6566,20009.0
2016-06-22 10:40:00,63.23,63.23,63.12,63.12,23570.0,53.6566,53.6566,53.5632,53.5632,23570.0
2016-06-22 10:50:00,63.12,63.14,63.08,63.09,18608.0,53.5632,53.5802,53.5293,53.5378,18608.0
2016-06-22 11:00:00,63.09,63.09,63.03,63.03,23703.0,53.5378,53.5378,53.4869,53.4869,23703.0
2016-06-22 11:10:00,63.04,63.11,63.0,63.1,19658.0,53.4954,53.5548,53.4614,53.5463,19658.0
2016-06-22 11:20:00,63.1,63.1,63.05,63.06,17433.0,53.5463,53.5463,53.5038,53.5123,17433.0
2016-06-22 11:30:00,63.05,63.06,62.98,63.06,21229.0,53.5038,53.5123,53.4444,53.5123,21229.0
2016-06-22 11:40:00,63.07,63.12,63.06,63.1,13831.0,53.5208,53.5632,53.5123,53.5463,13831.0
2016-06-22 11:50:00,63.09,63.11,63.08,63.09,15756.0,53.5378,53.5548,53.5293,53.5378,15756.0
2016-06-22 12:00:00,63.09,63.1,63.03,63.05,7982.0,53.5378,53.5463,53.4869,53.5038,7982.0
2016-06-22 12:10:00,63.05,63.08,63.03,63.04,9928.0,53.5038,53.5293,53.4869,53.4954,9928.0
2016-06-22 12:20:00,63.03,63.04,62.92,62.96,12891.0,53.4869,53.4954,53.3935,53.4275,12891.0
2016-06-22 12:30:00,62.97,63.03,62.97,63.03,7112.0,53.436,53.4869,53.436,53.4869,7112.0
2016-06-22 12:40:00,63.04,63.07,62.99,63.07,26845.0,53.4954,53.5208,53.4529,53.5208,26845.0
2016-06-22 12:50:00,63.07,63.11,63.04,63.05,8226.0,53.5208,53.5548,53.4954,53.5038,8226.0
2016-06-22 13:00:00,63.04,63.05,62.98,62.99,23136.0,53.4954,53.5038,53.4444,53.4529,23136.0
2016-06-22 13:10:00,62.98,63.02,62.94,63.02,11378.0,53.4444,53.4784,53.4105,53.4784,11378.0
2016-06-22 13:20:00,63.03,63.07,63.0,63.07,10797.0,53.4869,53.5208,53.4614,53.5208,10797.0
2016-06-22 13:30:00,63.06,63.11,63.04,63.08,10354.0,53.5123,53.5548,53.4954,53.5293,10354.0
2016-06-22 13:40:00,63.07,63.13,63.06,63.11,8003.0,53.5208,53.5717,53.5123,53.5548,8003.0
2016-06-22 13:50:00,63.11,63.14,63.06,63.07,9638.0,53.5548,53.5802,53.5123,53.5208,9638.0
2016-06-22 14:00:00,63.07,63.11,63.04,63.08,12845.0,53.5208,53.5548,53.4954,53.5293,12845.0
2016-06-22 14:10:00,63.08,63.1,63.06,63.09,14451.0,53.5293,53.5463,53.5123,53.5378,14451.0
2016-06-22 14:20:00,63.08,63.13,63.07,63.11,15815.0,53.5293,53.5717,53.5208,53.5548,15815.0
2016-06-22 14:30:00,63.1,63.11,63.07,63.1,16899.0,53.5463,53.5548,53.5208,53.5463,16899.0
2016-06-22 14:40:00,63.09,63.11,63.06,63.08,22321.0,53.5378,53.5548,53.5123,53.5293,22321.0
2016-06-22 14:50:00,63.09,63.11,63.06,63.09,13041.0,53.5378,53.5548,53.5123,53.5378,13041.0
2016-06-22 15:00:00,63.09,63.14,63.03,63.04,18041.0,53.5378,53.5802,53.4869,53.4954,18041.0
2016-06-22 15:10:00,63.04,63.05,63.02,63.02,21216.0,53.4954,53.5038,53.4784,53.4784,21216.0
2016-06-22 15:20:00,63.02,63.03,62.99,63.01,26214.0,53.4784,53.4869,53.4529,53.4699,26214.0
2016-06-22 15:30:00,63.01,63.07,62.97,63.05,59601.0,53.4699,53.5208,53.436,53.5038,59601.0
2016-06-22 15:40:00,63.06,63.07,63.0,63.03,40980.0,53.5123,53.5208,53.4614,53.4869,40980.0
2016-06-22 15:50:00,63.03,63.07,63.0,63.05,106998.0,53.4869,53.5208,53.4614,53.5038,106998.0
2016-06-23 09:30:00,63.41,63.52,63.34,63.4,27744.0,53.8093,53.9027,53.7499,53.8009,27744.0
2016-06-23 09:40:00,63.38,63.44,63.35,63.37,10281.0,53.7839,53.8348,53.7584,53.7754,10281.0
2016-06-23 09:50:00,63.35,63.39,63.3,63.33,9308.0,53.7584,53.7924,53.716,53.7415,9308.0
2016-06-23 10:00:00,63.33,63.39,63.31,63.36,18569.0,53.7415,53.7924,53.7245,53.7669,18569.0
2016-06-23 10:10:00,63.36,63.39,63.26,63.26,16741.0,53.7669,53.7924,53.682,53.682,16741.0
2016-06-23 10:20:00,63.26,63.34,63.25,63.3,13274.0,53.682,53.7499,53.6736,53.716,13274.0
2016-06-23 10:30:00,63.3,63.32,63.24,63.29,12865.0,53.716,53.733,53.6651,53.7075,12865.0
2016-06-23 10:40:00,63.31,63.32,63.25,63.26,14591.0,53.7245,53.733,53.6736,53.682,14591.0
2016-06-23 10:50:00,63.27,63.32,63.25,63.32,37663.0,53.6905,53.733,53.6736,53.733,37663.0
2016-06-23 11:00:00,63.31,63.44,63.3,63.42,23976.0,53.7245,53.8348,53.716,53.8178,23976.0
2016-06-23 11:10:00,63.4,63.46,63.36,63.41,34509.0,53.8009,53.8518,53.7669,53.8093,34509.0
2016-06-23 11:20:00,63.41,63.46,63.41,63.46,16339.0,53.8093,53.8518,53.8093,53.8518,16339.0
2016-06-23 11:30:00,63.46,63.46,63.41,63.41,12337.0,53.8518,53.8518,53.8093,53.8093,12337.0
2016-06-23 11:40:00,63.42,63.46,63.41,63.43,15466.0,53.8178,53.8518,53.8093,53.8263,15466.0
2016-06-23 11:50:00,63.43,63.47,63.39,63.39,18793.0,53.8263,53.8603,53.7924,53.7924,18793.0
2016-06-23 12:00:00,63.39,63.41,63.36,63.39,11265.0,53.7924,53.8093,53.7669,53.7924,11265.0
2016-06-23 12:10:00,63.4,63.41,63.36,63.36,10375.0,53.8009,53.8093,53.7669,53.7669,10375.0
2016-06-23 12:20:00,63.37,63.41,63.36,63.38,11365.0,53.7754,53.8093,53.7669,53.7839,11365.0
2016-06-23 12:30:00,63.38,63.4,63.34,63.34,11710.0,53.7839,53.8009,53.7499,53.7499,11710.0
2016-06-23 12:40:00,63.34,63.37,63.3,63.3,14835.0,53.7499,53.7754,53.716,53.716,14835.0
2016-06-23 12:50:00,63.31,63.35,63.3,63.35,10754.0,53.7245,53.7584,53.716,53.7584,10754.0
2016-06-23 13:00:00,63.35,63.37,63.32,63.37,10360.0,53.7584,53.7754,53.733,53.7754,10360.0
2016-06-23 13:10:00,63.36,63.37,63.34,63.34,8660.0,53.7669,53.7754,53.7499,53.7499,8660.0
2016-06-23 13:20:00,63.34,63.34,63.3,63.32,7608.0,53.7499,53.7499,53.716,53.733,7608.0
2016-06-23 13:30:00,63.32,63.36,63.29,63.3,13951.0,53.733,53.7669,53.7075,53.716,13951.0
2016-06-23 13:40:00,63.3,63.3,63.24,63.26,12862.0,53.716,53.716,53.6651,53.682,12862.0
2016-06-23 13:50:00,63.26,63.29,63.23,63.27,12152.0,53.682,53.7075,53.6566,53.6905,12152.0
2016-06-23 14:00:00,63.27,63.29,63.24,63.27,20507.0,53.6905,53.7075,53.6651,53.6905,20507.0
2016-06-23 14:10:00,63.28,63.33,63.28,63.31,11029.0,53.699,53.7415,53.699,53.7245,11029.0
2016-06-23 14:20:00,63.31,63.32,63.27,63.29,12701.0,53.7245,53.733,53.6905,53.7075,12701.0
2016-06-23 14:30:00,63.3,63.32,63.28,63.31,14508.0,53.716,53.733,53.699,53.7245,14508.0
2016-06-23 14:40:00,63.32,63.36,63.31,63.35,15124.0,53.733,53.7669,53.7245,53.7584,15124.0
2016-06-23 14:50:00,63.34,63.38,63.34,63.35,14354.0,53.7499,53.7839,53.7499,53.7584,14354.0
2016-06-23 15:00:00,63.34,63.38,63.34,63.37,12703.0,53.7499,53.7839,53.7499,53.7754,12703.0
2016-06-23 15:10:00,63.37,63.42,63.36,63.37,18909.0,53.7754,53.8178,53.7669,53.7754,18909.0
2016-06-23 15:20:00,63.37,63.39,63.36,63.37,23923.0,53.7754,53.7924,53.7669,53.7754,23923.0
2016-06-23 15:30:00,63.37,63.38,63.3,63.32,51539.0,53.7754,53.7839,53.716,53.733,51539.0
2016-06-23 15:40:00,63.32,63.36,63.29,63.32,85409.0,53.733,53.7669,53.7075,53.733,85409.0
2016-06-23 15:50:00,63.33,63.44,63.32,63.42,126581.0,53.7415,53.8348,53.733,53.8178,126581.0
2016-06-24 09:30:00,62.25,62.63,61.75,62.42,76178.0,52.825,53.1474,52.4007,52.9692,76178.0
2016-06-24 09:40:00,62.38,62.74,62.34,62.71,48485.0,52.9353,53.2408,52.9013,53.2153,48485.0
2016-06-24 09:50:00,62.72,63.0,62.64,62.82,47355.0,53.2238,53.4614,53.1559,53.3087,47355.0
2016-06-24 10:00:00,62.79,63.04,62.74,63.03,44557.0,53.2832,53.4954,53.2408,53.4869,44557.0
2016-06-24 10:10:00,63.07,63.13,62.93,62.96,34130.0,53.5208,53.5717,53.402,53.4275,34130.0
2016-06-24 10:20:00,62.96,63.02,62.86,63.0,35234.0,53.4275,53.4784,53.3426,53.4614,35234.0
2016-06-24 10:30:00,63.0,63.12,62.91,63.12,41961.0,53.4614,53.5632,53.385,53.5632,41961.0
2016-06-24 10:40:00,63.1,63.19,63.03,63.14,26914.0,53.5463,53.6226,53.4869,53.5802,26914.0
2016-06-24 10:50:00,63.15,63.29,63.13,63.13,38628.0,53.5887,53.7075,53.5717,53.5717,38628.0
2016-06-24 11:00:00,63.13,63.17,63.02,63.11,43460.0,53.5717,53.6057,53.4784,53.5548,43460.0
2016-06-24 11:10:00,63.11,63.2,63.08,63.15,33442.0,53.5548,53.6311,53.5293,53.5887,33442.0
2016-06-24 11:20:00,63.15,63.22,63.04,63.22,32481.0,53.5887,53.6481,53.4954,53.6481,32481.0
2016-06-24 11:30:00,63.23,63.28,63.19,63.25,35169.0,53.6566,53.699,53.6226,53.6736,35169.0
2016-06-24 11:40:00,63.25,63.52,63.22,63.49,53846.0,53.6736,53.9027,53.6481,53.8772,53846.0
2016-06-24 11:50:00,63.51,63.57,63.48,63.57,46851.0,53.8942,53.9451,53.8687,53.9451,46851.0
2016-06-24 12:00:00,63.57,63.62,63.5,63.5,79467.0,53.9451,53.9875,53.8857,53.8857,79467.0
2016-06-24 12:10:00,63.49,63.5,63.38,63.45,46430.0,53.8772,53.8857,53.7839,53.8433,46430.0
2016-06-24 12:20:00,63.46,63.63,63.46,63.6,32810.0,53.8518,53.996,53.8518,53.9706,32810.0
2016-06-24 12:30:00,63.59,63.62,63.41,63.42,58939.0,53.9621,53.9875,53.8093,53.8178,58939.0
2016-06-24 12:40:00,63.41,63.44,63.33,63.39,31795.0,53.8093,53.8348,53.7415,53.7924,31795.0
2016-06-24 12:50:00,63.39,63.48,63.37,63.41,26455.0,53.7924,53.8687,53.7754,53.8093,26455.0
2016-06-24 13:00:00,63.41,63.48,63.34,63.36,30531.0,53.8093,53.8687,53.7499,53.7669,30531.0
2016-06-24 13:10:00,63.37,63.51,63.3,63.48,61542.0,53.7754,53.8942,53.716,53.8687,61542.0
2016-06-24 13:20:00,63.47,63.5,63.39,63.4,45199.0,53.8603,53.8857,53.7924,53.8009,45199.0
2016-06-24 13:30:00,63.41,63.68,63.4,63.68,74585.0,53.8093,54.0385,53.8009,54.0385,74585.0
2016-06-24 13:40:00,63.69,63.71,63.5,63.55,80646.0,54.0469,54.0639,53.8857,53.9281,80646.0
2016-06-24 13:50:00,63.55,63.59,63.48,63.53,52746.0,53.9281,53.9621,53.8687,53.9112,52746.0
2016-06-24 14:00:00,63.55,63.67,63.5,63.67,65719.0,53.9281,54.03,53.8857,54.03,65719.0
2016-06-24 14:10:00,63.68,63.72,63.65,63.65,40244.0,54.0385,54.0724,54.013,54.013,40244.0
2016-06-24 14:20:00,63.65,63.66,63.53,63.53,66458.0,54.013,54.0215,53.9112,53.9112,66458.0
2016-06-24 14:30:00,63.53,63.63,63.45,63.61,125417.0,53.9112,53.996,53.8433,53.9791,125417.0
2016-06-24 14:40:00,63.61,63.67,63.51,63.57,39023.0,53.9791,54.03,53.8942,53.9451,39023.0
2016-06-24 14:50:00,63.57,63.81,63.55,63.71,54442.0,53.9451,54.1488,53.9281,54.0639,54442.0
2016-06-24 15:00:00,63.7,63.73,63.6,63.62,77819.0,54.0554,54.0809,53.9706,53.9875,77819.0
2016-06-24 15:10:00,63.62,63.62,63.37,63.38,93917.0,53.9875,53.9875,53.7754,53.7839,93917.0
2016-06-24 15:20:00,63.39,63.54,63.37,63.5,100714.0,53.7924,53.9197,53.7754,53.8857,100714.0
2016-06-24 15:30:00,63.5,63.79,63.48,63.63,204725.0,53.8857,54.1318,53.8687,53.996,204725.0
2016-06-24 15:40:00,63.62,63.75,63.61,63.72,188060.0,53.9875,54.0979,53.9791,54.0724,188060.0
2016-06-24 15:50:00,63.72,64.0,63.63,63.7,615427.0,54.0724,54.31,53.996,54.0554,615427.0
2016-06-27 09:30:00,63.5,63.62,63.26,63.51,77067.0,53.8857,53.9875,53.682,53.8942,77067.0
2016-06-27 09:40:00,63.5,63.64,63.44,63.47,53477.0,53.8857,54.0045,53.8348,53.8603,53477.0
2016-06-27 09:50:00,63.47,63.49,63.35,63.48,53232.0,53.8603,53.8772,53.7584,53.8687,53232.0
2016-06-27 10:00:00,63.47,63.5,63.22,63.27,67273.0,53.8603,53.8857,53.6481,53.6905,67273.0
2016-06-27 10:10:00,63.27,63.3,63.11,63.11,52430.0,53.6905,53.716,53.5548,53.5548,52430.0
2016-06-27 10:20:00,63.12,63.29,63.12,63.17,44742.0,53.5632,53.7075,53.5632,53.6057,44742.0
2016-06-27 10:30:00,63.17,63.24,63.11,63.19,51226.0,53.6057,53.6651,53.5548,53.6226,51226.0
2016-06-27 10:40:00,63.2,63.28,63.1,63.13,62692.0,53.6311,53.699,53.5463,53.5717,62692.0
2016-06-27 10:50:00,63.12,63.19,63.05,63.15,68655.0,53.5632,53.6226,53.5038,53.5887,68655.0
2016-06-27 11:00:00,63.15,63.2,63.05,63.19,69622.0,53.5887,53.6311,53.5038,53.6226,69622.0
2016-06-27 11:10:00,63.19,63.31,63.16,63.25,61928.0,53.6226,53.7245,53.5972,53.6736,61928.0
2016-06-27 11:20:00,63.25,63.45,63.24,63.42,106549.0,53.6736,53.8433,53.6651,53.8178,106549.0
2016-06-27 11:30:00,63.42,63.49,63.33,63.49,44851.0,53.8178,53.8772,53.7415,53.8772,44851.0
2016-06-27 11:40:00,63.47,63.68,63.47,63.67,50986.0,53.8603,54.0385,53.8603,54.03,50986.0
2016-06-27 11:50:00,63.68,63.68,63.6,63.65,43020.0,54.0385,54.0385,53.9706,54.013,43020.0
2016-06-27 12:00:00,63.64,63.69,63.56,63.66,33459.0,54.0045,54.0469,53.9366,54.0215,33459.0
2016-06-27 12:10:00,63.65,63.77,63.63,63.71,37040.0,54.013,54.1148,53.996,54.0639,37040.0
2016-06-27 12:20:00,63.72,63.73,63.63,63.65,31579.0,54.0724,54.0809,53.996,54.013,31579.0
2016-06-27 12:30:00,63.66,63.67,63.51,63.51,28527.0,54.0215,54.03,53.8942,53.8942,28527.0
2016-06-27 12:40:00,63.5,63.5,63.35,63.38,26132.0,53.8857,53.8857,53.7584,53.7839,26132.0
2016-06-27 12:50:00,63.39,63.44,63.32,63.41,27271.0,53.7924,53.8348,53.733,53.8093,27271.0
2016-06-27 13:00:00,63.41,63.51,63.4,63.44,35944.0,53.8093,53.8942,53.8009,53.8348,35944.0
2016-06-27 13:10:00,63.43,63.59,63.42,63.57,24585.0,53.8263,53.9621,53.8178,53.9451,24585.0
2016-06-27 13:20:00,63.56,63.64,63.56,63.57,26921.0,53.9366,54.0045,53.9366,53.9451,26921.0
2016-06-27 13:30:00,63.57,63.59,63.5,63.55,24385.0,53.9451,53.9621,53.8857,53.9281,24385.0
2016-06-27 13:40:00,63.55,63.55,63.43,63.53,34002.0,53.9281,53.9281,53.8263,53.9112,34002.0
2016-06-27 13:50:00,63.52,63.58,63.48,63.55,25641.0,53.9027,53.9536,53.8687,53.9281,25641.0
2016-06-27 14:00:00,63.54,63.6,63.51,63.58,41465.0,53.9197,53.9706,53.8942,53.9536,41465.0
2016-06-27 14:10:00,63.58,63.58,63.47,63.5,33801.0,53.9536,53.9536,53.8603,53.8857,33801.0
2016-06-27 14:20:00,63.5,63.65,63.49,63.64,28716.0,53.8857,54.013,53.8772,54.0045,28716.0
2016-06-27 14:30:00,63.64,63.72,63.61,63.66,35875.0,54.0045,54.0724,53.9791,54.0215,35875.0
2016-06-27 14:40:00,63.65,63.72,63.55,63.56,36980.0,54.013,54.0724,53.9281,53.9366,36980.0
2016-06-27 14:50:00,63.56,63.57,63.47,63.51,46458.0,53.9366,53.9451,53.8603,53.8942,46458.0
2016-06-27 15:00:00,63.52,63.56,63.48,63.52,49421.0,53.9027,53.9366,53.8687,53.9027,49421.0
2016-06-27 15:10:00,63.52,63.6,63.51,63.54,37427.0,53.9027,53.9706,53.8942,53.9197,37427.0
2016-06-27 15:20:00,63.54,63.62,63.43,63.58,51137.0,53.9197,53.9875,53.8263,53.9536,51137.0
2016-06-27 15:30:00,63.58,63.79,63.53,63.76,70283.0,53.9536,54.1318,53.9112,54.1063,70283.0
2016-06-27 15:40:00,63.76,63.79,63.66,63.78,97139.0,54.1063,54.1318,54.0215,54.1233,97139.0
2016-06-27 15:50:00,63.77,63.77,63.66,63.67,187044.0,54.1148,54.1148,54.0215,54.03,187044.0
2016-06-28 09:30:00,63.75,63.95,63.36,63.77,70536.0,54.0979,54.2676,53.7669,54.1148,70536.0
2016-06-28 09:40:00,63.74,63.85,63.69,63.73,33914.0,54.0894,54.1827,54.0469,54.0809,33914.0
2016-06-28 09:50:00,63.74,63.81,63.66,63.81,43105.0,54.0894,54.1488,54.0215,54.1488,43105.0
2016-06-28 10:00:00,63.81,64.03,63.79,63.94,55440.0,54.1488,54.3355,54.1318,54.2591,55440.0
2016-06-28 10:10:00,63.93,63.94,63.77,63.83,34315.0,54.2506,54.2591,54.1148,54.1657,34315.0
2016-06-28 10:20:00,63.83,63.84,63.6,63.64,36662.0,54.1657,54.1742,53.9706,54.0045,36662.0
2016-06-28 10:30:00,63.64,63.76,63.62,63.75,39001.0,54.0045,54.1063,53.9875,54.0979,39001.0
2016-06-28 10:40:00,63.75,63.81,63.71,63.8,28961.0,54.0979,54.1488,54.0639,54.1403,28961.0
2016-06-28 10:50:00,63.78,63.79,63.66,63.68,27537.0,54.1233,54.1318,54.0215,54.0385,27537.0
2016-06-28 11:00:00,63.68,63.69,63.57,63.61,28232.0,54.0385,54.0469,53.9451,53.9791,28232.0
2016-06-28 11:10:00,63.61,63.68,63.6,63.62,28069.0,53.9791,54.0385,53.9706,53.9875,28069.0
2016-06-28 11:20:00,63.62,63.71,63.61,63.71,35065.0,53.9875,54.0639,53.9791,54.0639,35065.0
2016-06-28 11:30:00,63.69,63.82,63.69,63.81,28071.0,54.0469,54.1573,54.0469,54.1488,28071.0
2016-06-28 11:40:00,63.8,63.88,63.79,63.85,25954.0,54.1403,54.2082,54.1318,54.1827,25954.0
2016-06-28 11:50:00,63.85,63.92,63.83,63.88,33638.0,54.1827,54.2421,54.1657,54.2082,33638.0
2016-06-28 12:00:00,63.89,63.95,63.85,63.85,33840.0,54.2167,54.2676,54.1827,54.1827,33840.0
2016-06-28 12:10:00,63.85,63.99,63.85,63.96,26663.0,54.1827,54.3015,54.1827,54.2761,26663.0
2016-06-28 12:20:00,63.97,63.97,63.86,63.91,20342.0,54.2846,54.2846,54.1912,54.2336,20342.0
2016-06-28 12:30:00,63.89,64.02,63.89,64.0,19089.0,54.2167,54.327,54.2167,54.31,19089.0
2016-06-28 12:40:00,64.01,64.03,63.95,63.96,23528.0,54.3185,54.3355,54.2676,54.2761,23528.0
2016-06-28 12:50:00,63.96,64.04,63.95,63.99,25569.0,54.2761,54.344,54.2676,54.3015,25569.0
2016-06-28 13:00:00,64.0,64.02,63.95,63.96,26059.0,54.31,54.327,54.2676,54.2761,26059.0
2016-06-28 13:10:00,63.96,64.16,63.95,64.05,72171.0,54.2761,54.4458,54.2676,54.3524,72171.0
2016-06-28 13:20:00,64.05,64.07,63.98,64.06,56655.0,54.3524,54.3694,54.293,54.3609,56655.0
2016-06-28 13:30:00,64.05,64.11,64.0,64.06,122383.0,54.3524,54.4034,54.31,54.3609,122383.0
2016-06-28 13:40:00,64.06,64.12,64.05,64.07,22877.0,54.3609,54.4118,54.3524,54.3694,22877.0
2016-06-28 13:50:00,64.06,64.08,63.99,64.01,39791.0,54.3609,54.3779,54.3015,54.3185,39791.0
2016-06-28 14:00:00,64.01,64.05,63.95,63.95,42310.0,54.3185,54.3524,54.2676,54.2676,42310.0
2016-06-28 14:10:00,63.95,63.98,63.95,63.97,43787.0,54.2676,54.293,54.2676,54.2846,43787.0
2016-06-28 14:20:00,63.96,64.0,63.95,64.0,24779.0,54.2761,54.31,54.2676,54.31,24779.0
2016-06-28 14:30:00,64.01,64.15,63.98,64.11,40150.0,54.3185,54.4373,54.293,54.4034,40150.0
2016-06-28 14:40:00,64.1,64.12,64.06,64.11,25332.0,54.3949,54.4118,54.3609,54.4034,25332.0
2016-06-28 14:50:00,64.11,64.23,64.1,64.19,39686.0,54.4034,54.5052,54.3949,54.4712,39686.0
2016-06-28 15:00:00,64.2,64.2,64.1,64.12,42214.0,54.4797,54.4797,54.3949,54.4118,42214.0
2016-06-28 15:10:00,64.12,64.26,64.11,64.19,49934.0,54.4118,54.5306,54.4034,54.4712,49934.0
2016-06-28 15:20:00,64.18,64.18,64.04,64.07,42769.0,54.4628,54.4628,54.344,54.3694,42769.0
2016-06-28 15:30:00,64.06,64.09,64.0,64.05,82339.0,54.3609,54.3864,54.31,54.3524,82339.0
2016-06-28 15:40:00,64.05,64.2,64.04,64.18,84713.0,54.3524,54.4797,54.344,54.4628,84713.0
2016-06-28 15:50:00,64.19,64.23,64.12,64.19,124199.0,54.4712,54.5052,54.4118,54.4712,124199.0
2016-06-29 09:30:00,64.45,64.94,64.45,64.92,84524.0,54.6919,55.1077,54.6919,55.0907,84524.0
2016-06-29 09:40:00,64.92,64.98,64.71,64.72,63262.0,55.0907,55.1416,54.9125,54.921,63262.0
2016-06-29 09:50:00,64.72,64.77,64.63,64.64,50501.0,54.921,54.9634,54.8446,54.8531,50501.0
2016-06-29 10:00:00,64.64,64.77,64.62,64.76,55469.0,54.8531,54.9634,54.8361,54.9549,55469.0
2016-06-29 10:10:00,64.78,64.82,64.74,64.78,49456.0,54.9719,55.0059,54.938,54.9719,49456.0
2016-06-29 10:20:00,64.78,64.89,64.76,64.89,57707.0,54.9719,55.0653,54.9549,55.0653,57707.0
2016-06-29 10:30:00,64.89,64.97,64.79,64.81,34787.0,55.0653,55.1331,54.9804,54.9974,34787.0
2016-06-29 10:40:00,64.81,64.82,64.71,64.76,63108.0,54.9974,55.0059,54.9125,54.9549,63108.0
2016-06-29 10:50:00,64.76,64.83,64.69,64.7,96476.0,54.9549,55.0143,54.8955,54.904,96476.0
2016-06-29 11:00:00,64.71,64.73,64.61,64.62,35116.0,54.9125,54.9295,54.8277,54.8361,35116.0
2016-06-29 11:10:00,64.62,64.64,64.54,64.54,34573.0,54.8361,54.8531,54.7682,54.7682,34573.0
2016-06-29 11:20:00,64.54,64.59,64.49,64.51,40647.0,54.7682,54.8107,54.7258,54.7428,40647.0
2016-06-29 11:30:00,64.51,64.58,64.49,64.58,37040.0,54.7428,54.8022,54.7258,54.8022,37040.0
2016-06-29 11:40:00,64.58,64.62,64.53,64.53,22259.0,54.8022,54.8361,54.7598,54.7598,22259.0
2016-06-29 11:50:00,64.54,64.64,64.54,64.61,31304.0,54.7682,54.8531,54.7682,54.8277,31304.0
2016-06-29 12:00:00,64.62,64.7,64.61,64.62,30356.0,54.8361,54.904,54.8277,54.8361,30356.0
2016-06-29 12:10:00,64.62,64.63,64.55,64.55,39718.0,54.8361,54.8446,54.7767,54.7767,39718.0
2016-06-29 12:20:00,64.56,64.59,64.53,64.55,30156.0,54.7852,54.8107,54.7598,54.7767,30156.0
2016-06-29 12:30:00,64.54,64.55,64.49,64.49,38034.0,54.7682,54.7767,54.7258,54.7258,38034.0
2016-06-29 12:40:00,64.49,64.51,64.46,64.51,40562.0,54.7258,54.7428,54.7004,54.7428,40562.0
2016-06-29 12:50:00,64.52,64.62,64.46,64.62,31884.0,54.7513,54.8361,54.7004,54.8361,31884.0
2016-06-29 13:00:00,64.62,64.62,64.51,64.54,36141.0,54.8361,54.8361,54.7428,54.7682,36141.0
2016-06-29 13:10:00,64.54,64.59,64.53,64.59,16151.0,54.7682,54.8107,54.7598,54.8107,16151.0
2016-06-29 13:20:00,64.59,64.59,64.52,64.52,24071.0,54.8107,54.8107,54.7513,54.7513,24071.0
2016-06-29 13:30:00,64.52,64.55,64.52,64.53,22643.0,54.7513,54.7767,54.7513,54.7598,22643.0
2016-06-29 13:40:00,64.53,64.54,64.51,64.52,45111.0,54.7598,54.7682,54.7428,54.7513,45111.0
2016-06-29 13:50:00,64.52,64.59,64.52,64.58,17780.0,54.7513,54.8107,54.7513,54.8022,17780.0
2016-06-29 14:00:00,64.57,64.61,64.52,64.53,28525.0,54.7937,54.8277,54.7513,54.7598,28525.0
2016-06-29 14:10:00,64.53,64.55,64.52,64.52,24791.0,54.7598,54.7767,54.7513,54.7513,24791.0
2016-06-29 14:20:00,64.52,64.59,64.52,64.57,27312.0,54.7513,54.8107,54.7513,54.7937,27312.0
2016-06-29 14:30:00,64.58,64.61,64.54,64.55,23151.0,54.8022,54.8277,54.7682,54.7767,23151.0
2016-06-29 14:40:00,64.55,64.62,64.54,64.58,21581.0,54.7767,54.8361,54.7682,54.8022,21581.0
2016-06-29 14:50:00,64.59,64.63,64.55,64.63,22933.0,54.8107,54.8446,54.7767,54.8446,22933.0
2016-06-29 15:00:00,64.63,64.66,64.6,64.65,42356.0,54.8446,54.8701,54.8192,54.8616,42356.0
2016-06-29 15:10:00,64.66,64.79,64.65,64.79,35062.0,54.8701,54.9804,54.8616,54.9804,35062.0
2016-06-29 15:20:00,64.79,64.83,64.75,64.8,45397.0,54.9804,55.0143,54.9465,54.9889,45397.0
2016-06-29 15:30:00,64.79,64.84,64.76,64.77,48298.0,54.9804,55.0228,54.9549,54.9634,48298.0
2016-06-29 15:40:00,64.77,64.78,64.69,64.73,71952.0,54.9634,54.9719,54.8955,54.9295,71952.0
2016-06-29 15:50:00,64.73,64.8,64.69,64.77,145614.0,54.9295,54.9889,54.8955,54.9634,145614.0
2016-06-30 09:30:00,64.87,65.1,64.86,65.02,55514.0,55.0483,55.2435,55.0398,55.1756,55514.0
2016-06-30 09:40:00,65.02,65.15,64.96,65.05,40640.0,55.1756,55.2859,55.1247,55.201,40640.0
2016-06-30 09:50:00,65.04,65.2,64.95,65.2,40308.0,55.1925,55.3283,55.1162,55.3283,40308.0
2016-06-30 10:00:00,65.21,65.33,65.17,65.33,42843.0,55.3368,55.4386,55.3029,55.4386,42843.0
2016-06-30 10:10:00,65.32,65.41,65.26,65.4,36879.0,55.4302,55.5065,55.3792,55.498,36879.0
2016-06-30 10:20:00,65.4,65.49,65.4,65.47,28711.0,55.498,55.5744,55.498,55.5574,28711.0
2016-06-30 10:30:00,65.47,65.58,65.42,65.58,55707.0,55.5574,55.6508,55.515,55.6508,55707.0
2016-06-30 10:40:00,65.58,65.68,65.58,65.66,36381.0,55.6508,55.7356,55.6508,55.7187,36381.0
2016-06-30 10:50:00,65.65,65.67,65.55,65.58,27885.0,55.7102,55.7272,55.6253,55.6508,27885.0
2016-06-30 11:00:00,65.58,65.58,65.43,65.46,32956.0,55.6508,55.6508,55.5235,55.549,32956.0
2016-06-30 11:10:00,65.47,65.52,65.45,65.5,28416.0,55.5574,55.5999,55.5405,55.5829,28416.0
2016-06-30 11:20:00,65.5,65.56,65.46,65.51,27651.0,55.5829,55.6338,55.549,55.5914,27651.0
2016-06-30 11:30:00,65.52,65.59,65.52,65.53,36815.0,55.5999,55.6593,55.5999,55.6084,36815.0
2016-06-30 11:40:00,65.53,65.56,65.47,65.56,20597.0,55.6084,55.6338,55.5574,55.6338,20597.0
2016-06-30 11:50:00,65.55,65.59,65.49,65.58,25458.0,55.6253,55.6593,55.5744,55.6508,25458.0
2016-06-30 12:00:00,65.58,65.63,65.58,65.62,38379.0,55.6508,55.6932,55.6508,55.6847,38379.0
2016-06-30 12:10:00,65.63,65.69,65.61,65.69,56067.0,55.6932,55.7441,55.6762,55.7441,56067.0
2016-06-30 12:20:00,65.7,65.78,65.68,65.71,25958.0,55.7526,55.8205,55.7356,55.7611,25958.0
2016-06-30 12:30:00,65.73,65.73,65.63,65.68,34069.0,55.7781,55.7781,55.6932,55.7356,34069.0
2016-06-30 12:40:00,65.69,65.69,65.57,65.61,14474.0,55.7441,55.7441,55.6423,55.6762,14474.0
2016-06-30 12:50:00,65.62,65.69,65.62,65.67,28566.0,55.6847,55.7441,55.6847,55.7272,28566.0
2016-06-30 13:00:00,65.67,65.74,65.66,65.69,22748.0,55.7272,55.7866,55.7187,55.7441,22748.0
2016-06-30 13:10:00,65.69,65.7,65.64,65.68,20274.0,55.7441,55.7526,55.7017,55.7356,20274.0
2016-06-30 13:20:00,65.68,65.69,65.66,65.69,19258.0,55.7356,55.7441,55.7187,55.7441,19258.0
2016-06-30 13:30:00,65.69,65.69,65.62,65.66,25211.0,55.7441,55.7441,55.6847,55.7187,25211.0
2016-06-30 13:40:00,65.66,65.74,65.66,65.73,20945.0,55.7187,55.7866,55.7187,55.7781,20945.0
2016-06-30 13:50:00,65.73,65.74,65.67,65.72,34546.0,55.7781,55.7866,55.7272,55.7696,34546.0
2016-06-30 14:00:00,65.73,65.82,65.7,65.8,26764.0,55.7781,55.8544,55.7526,55.8375,26764.0
2016-06-30 14:10:00,65.8,65.91,65.8,65.89,23542.0,55.8375,55.9308,55.8375,55.9139,23542.0
2016-06-30 14:20:00,65.9,66.0,65.9,65.95,54568.0,55.9223,56.0072,55.9223,55.9648,54568.0
2016-06-30 14:30:00,65.96,65.96,65.86,65.92,32935.0,55.9733,55.9733,55.8884,55.9393,32935.0
2016-06-30 14:40:00,65.91,66.0,65.89,65.98,24846.0,55.9308,56.0072,55.9139,55.9902,24846.0
2016-06-30 14:50:00,65.98,66.09,65.98,66.04,39122.0,55.9902,56.0836,55.9902,56.0411,39122.0
2016-06-30 15:00:00,66.05,66.05,66.01,66.04,81745.0,56.0496,56.0496,56.0157,56.0411,81745.0
2016-06-30 15:10:00,66.03,66.06,65.97,66.05,99657.0,56.0327,56.0581,55.9817,56.0496,99657.0
2016-06-30 15:20:00,66.06,66.22,66.04,66.22,57034.0,56.0581,56.1939,56.0411,56.1939,57034.0
2016-06-30 15:30:00,66.23,66.24,66.07,66.1,86558.0,56.2024,56.2109,56.0666,56.0921,86558.0
2016-06-30 15:40:00,66.1,66.16,66.06,66.15,93364.0,56.0921,56.143,56.0581,56.1345,93364.0
2016-06-30 15:50:00,66.15,66.27,66.1,66.27,263535.0,56.1345,56.2363,56.0921,56.2363,263535.0
2016-07-01 09:30:00,66.15,66.42,66.1,66.38,78825.0,56.1345,56.3636,56.0921,56.3297,78825.0
2016-07-01 09:40:00,66.38,66.45,66.19,66.24,86447.0,56.3297,56.3891,56.1684,56.2109,86447.0
2016-07-01 09:50:00,66.23,66.29,66.09,66.14,55184.0,56.2024,56.2533,56.0836,56.126,55184.0
2016-07-01 10:00:00,66.15,66.25,66.14,66.19,48989.0,56.1345,56.2193,56.126,56.1684,48989.0
2016-07-01 10:10:00,66.19,66.2,66.0,66.0,33220.0,56.1684,56.1769,56.0072,56.0072,33220.0
2016-07-01 10:20:00,66.01,66.15,66.0,66.15,40510.0,56.0157,56.1345,56.0072,56.1345,40510.0
2016-07-01 10:30:00,66.17,66.26,66.16,66.25,105780.0,56.1515,56.2278,56.143,56.2193,105780.0
2016-07-01 10:40:00,66.24,66.29,66.18,66.23,83894.0,56.2109,56.2533,56.1599,56.2024,83894.0
2016-07-01 10:50:00,66.23,66.37,66.21,66.3,76955.0,56.2024,56.3212,56.1854,56.2618,76955.0
2016-07-01 11:00:00,66.31,66.35,66.29,66.34,65913.0,56.2703,56.3042,56.2533,56.2957,65913.0
2016-07-01 11:10:00,66.34,66.57,66.32,66.56,51541.0,56.2957,56.4909,56.2787,56.4824,51541.0
2016-07-01 11:20:00,66.56,66.58,66.46,66.56,40975.0,56.4824,56.4994,56.3975,56.4824,40975.0
2016-07-01 11:30:00,66.56,66.56,66.44,66.53,31665.0,56.4824,56.4824,56.3806,56.457,31665.0
2016-07-01 11:40:00,66.53,66.61,66.5,66.52,62686.0,56.457,56.5248,56.4315,56.4485,62686.0
2016-07-01 11:50:00,66.52,66.53,66.46,66.52,50885.0,56.4485,56.457,56.3975,56.4485,50885.0
2016-07-01 12:00:00,66.52,66.54,66.43,66.46,32561.0,56.4485,56.4654,56.3721,56.3975,32561.0
2016-07-01 12:10:00,66.47,66.47,66.38,66.39,37972.0,56.406,56.406,56.3297,56.3381,37972.0
2016-07-01 12:20:00,66.39,66.4,66.31,66.33,20509.0,56.3381,56.3466,56.2703,56.2872,20509.0
2016-07-01 12:30:00,66.32,66.43,66.32,66.4,24230.0,56.2787,56.3721,56.2787,56.3466,24230.0
2016-07-01 12:40:00,66.39,66.51,66.38,66.47,31886.0,56.3381,56.44,56.3297,56.406,31886.0
2016-07-01 12:50:00,66.46,66.5,66.41,66.46,24914.0,56.3975,56.4315,56.3551,56.3975,24914.0
2016-07-01 13:00:00,66.45,66.58,66.45,66.52,33637.0,56.3891,56.4994,56.3891,56.4485,33637.0
2016-07-01 13:10:00,66.52,66.53,66.41,66.42,20877.0,56.4485,56.457,56.3551,56.3636,20877.0
2016-07-01 13:20:00,66.42,66.42,66.33,66.33,24279.0,56.3636,56.3636,56.2872,56.2872,24279.0
2016-07-01 13:30:00,66.33,66.4,66.32,66.38,32388.0,56.2872,56.3466,56.2787,56.3297,32388.0
2016-07-01 13:40:00,66.38,66.42,66.33,66.4,27812.0,56.3297,56.3636,56.2872,56.3466,27812.0
2016-07-01 13:50:00,66.39,66.4,66.34,66.37,19851.0,56.3381,56.3466,56.2957,56.3212,19851.0
2016-07-01 14:00:00,66.38,66.42,66.34,66.39,25333.0,56.3297,56.3636,56.2957,56.3381,25333.0
2016-07-01 14:10:00,66.4,66.46,66.38,66.4,29972.0,56.3466,56.3975,56.3297,56.3466,29972.0
2016-07-01 14:20:00,66.41,66.42,66.37,66.4,33356.0,56.3551,56.3636,56.3212,56.3466,33356.0
2016-07-01 14:30:00,66.4,66.43,66.38,66.42,22850.0,56.3466,56.3721,56.3297,56.3636,22850.0
2016-07-01 14:40:00,66.41,66.43,66.32,66.34,36275.0,56.3551,56.3721,56.2787,56.2957,36275.0
2016-07-01 14:50:00,66.34,66.38,66.31,66.34,26728.0,56.2957,56.3297,56.2703,56.2957,26728.0
2016-07-01 15:00:00,66.35,66.44,66.34,66.4,36639.0,56.3042,56.3806,56.2957,56.3466,36639.0
2016-07-01 15:10:00,66.39,66.42,66.38,66.41,59090.0,56.3381,56.3636,56.3297,56.3551,59090.0
2016-07-01 15:20:00,66.41,66.44,66.38,66.38,50292.0,56.3551,56.3806,56.3297,56.3297,50292.0
2016-07-01 15:30:00,66.38,66.41,66.29,66.34,75525.0,56.3297,56.3551,56.2533,56.2957,75525.0
2016-07-01 15:40:00,66.33,66.41,66.32,66.4,97646.0,56.2872,56.3551,56.2787,56.3466,97646.0
2016-07-01 15:50:00,66.4,66.49,66.39,66.45,243644.0,56.3466,56.423,56.3381,56.3891,243644.0
2016-07-05 09:30:00,66.33,66.58,66.16,66.56,94294.0,56.2872,56.4994,56.143,56.4824,94294.0
2016-07-05 09:40:00,66.55,66.74,66.51,66.55,73659.0,56.4739,56.6352,56.44,56.4739,73659.0
2016-07-05 09:50:00,66.54,66.74,66.49,66.74,32618.0,56.4654,56.6352,56.423,56.6352,32618.0
2016-07-05 10:00:00,66.74,67.01,66.74,67.0,41332.0,56.6352,56.8643,56.6352,56.8558,41332.0
2016-07-05 10:10:00,67.0,67.1,66.95,67.0,44230.0,56.8558,56.9406,56.8134,56.8558,44230.0
2016-07-05 10:20:00,67.0,67.13,66.99,67.08,34927.0,56.8558,56.9661,56.8473,56.9237,34927.0
2016-07-05 10:30:00,67.07,67.09,66.94,66.96,43808.0,56.9152,56.9322,56.8049,56.8218,43808.0
2016-07-05 10:40:00,66.95,67.01,66.88,67.01,76032.0,56.8134,56.8643,56.754,56.8643,76032.0
2016-07-05 10:50:00,67.01,67.05,66.93,67.03,39788.0,56.8643,56.8982,56.7964,56.8812,39788.0
2016-07-05 11:00:00,67.02,67.06,66.97,66.98,30276.0,56.8728,56.9067,56.8303,56.8388,30276.0
2016-07-05 11:10:00,66.98,67.02,66.9,66.95,51722.0,56.8388,56.8728,56.7709,56.8134,51722.0
2016-07-05 11:20:00,66.95,70.5,66.94,67.55,667622.0,56.8134,59.8259,56.8049,57.3225,667622.0
2016-07-05 11:30:00,67.55,67.58,67.25,67.29,60719.0,57.3225,57.348,57.0679,57.1019,60719.0
2016-07-05 11:40:00,67.28,67.47,67.24,67.34,48670.0,57.0934,57.2546,57.0595,57.1443,48670.0
2016-07-05 11:50:00,67.35,67.5,67.28,67.49,97546.0,57.1528,57.2801,57.0934,57.2716,97546.0
2016-07-05 12:00:00,67.5,67.65,67.41,67.44,128240.0,57.2801,57.4074,57.2037,57.2292,128240.0
2016-07-05 12:10:00,67.42,67.48,67.33,67.42,45884.0,57.2122,57.2631,57.1358,57.2122,45884.0
2016-07-05 12:20:00,67.43,67.49,67.39,67.47,28299.0,57.2207,57.2716,57.1867,57.2546,28299.0
2016-07-05 12:30:00,67.46,67.47,67.38,67.43,56643.0,57.2461,57.2546,57.1783,57.2207,56643.0
2016-07-05 12:40:00,67.43,67.46,67.38,67.44,30940.0,57.2207,57.2461,57.1783,57.2292,30940.0
2016-07-05 12:50:00,67.44,67.53,67.36,67.5,31939.0,57.2292,57.3055,57.1613,57.2801,31939.0
2016-07-05 13:00:00,67.48,67.48,67.38,67.44,34623.0,57.2631,57.2631,57.1783,57.2292,34623.0
2016-07-05 13:10:00,67.44,67.49,67.41,67.44,25447.0,57.2292,57.2716,57.2037,57.2292,25447.0
2016-07-05 13:20:00,67.44,67.47,67.39,67.42,36760.0,57.2292,57.2546,57.1867,57.2122,36760.0
2016-07-05 13:30:00,67.41,67.47,67.32,67.32,42391.0,57.2037,57.2546,57.1273,57.1273,42391.0
2016-07-05 13:40:00,67.32,67.34,67.21,67.22,29488.0,57.1273,57.1443,57.034,57.0425,29488.0
2016-07-05 13:50:00,67.23,67.23,67.17,67.2,24945.0,57.051,57.051,57.0001,57.0255,24945.0
2016-07-05 14:00:00,67.19,67.31,67.19,67.23,34806.0,57.017,57.1189,57.017,57.051,34806.0
2016-07-05 14:10:00,67.23,67.29,67.21,67.26,19740.0,57.051,57.1019,57.034,57.0764,19740.0
2016-07-05 14:20:00,67.26,67.34,67.2,67.22,20868.0,57.0764,57.1443,57.0255,57.0425,20868.0
2016-07-05 14:30:00,67.21,67.21,67.11,67.13,35585.0,57.034,57.034,56.9491,56.9661,35585.0
2016-07-05 14:40:00,67.13,67.18,67.04,67.06,28960.0,56.9661,57.0085,56.8897,56.9067,28960.0
2016-07-05 14:50:00,67.06,67.15,67.03,67.12,18914.0,56.9067,56.9831,56.8812,56.9576,18914.0
2016-07-05 15:00:00,67.13,67.17,67.12,67.12,21925.0,56.9661,57.0001,56.9576,56.9576,21925.0
2016-07-05 15:10:00,67.12,67.26,67.12,67.25,32617.0,56.9576,57.0764,56.9576,57.0679,32617.0
2016-07-05 15:20:00,67.25,67.33,67.25,67.28,108418.0,57.0679,57.1358,57.0679,57.0934,108418.0
2016-07-05 15:30:00,67.27,67.35,67.24,67.31,97189.0,57.0849,57.1528,57.0595,57.1189,97189.0
2016-07-05 15:40:00,67.31,67.35,67.24,67.25,175227.0,57.1189,57.1528,57.0595,57.0679,175227.0
2016-07-05 15:50:00,67.26,67.26,66.91,67.04,763570.0,57.0764,57.0764,56.7794,56.8897,763570.0
2016-07-06 09:30:00,67.15,67.37,67.0,67.14,100239.0,56.9831,57.1698,56.8558,56.9746,100239.0
2016-07-06 09:40:00,67.11,67.21,66.86,66.92,165746.0,56.9491,57.034,56.737,56.7879,165746.0
2016-07-06 09:50:00,66.87,66.92,66.51,66.61,82457.0,56.7455,56.7879,56.44,56.5248,82457.0
2016-07-06 10:00:00,66.63,66.83,66.6,66.64,52812.0,56.5418,56.7115,56.5164,56.5503,52812.0
2016-07-06 10:10:00,66.63,66.7,66.51,66.57,47452.0,56.5418,56.6012,56.44,56.4909,47452.0
2016-07-06 10:20:00,66.56,66.61,66.3,66.31,59358.0,56.4824,56.5248,56.2618,56.2703,59358.0
2016-07-06 10:30:00,66.31,66.37,66.25,66.34,74433.0,56.2703,56.3212,56.2193,56.2957,74433.0
2016-07-06 10:40:00,66.34,66.36,66.28,66.29,34459.0,56.2957,56.3127,56.2448,56.2533,34459.0
2016-07-06 10:50:00,66.3,66.77,66.3,66.7,45761.0,56.2618,56.6606,56.2618,56.6012,45761.0
2016-07-06 11:00:00,66.7,66.87,66.7,66.86,107011.0,56.6012,56.7455,56.6012,56.737,107011.0
2016-07-06 11:10:00,66.86,66.96,66.8,66.91,76249.0,56.737,56.8218,56.6861,56.7794,76249.0
2016-07-06 11:20:00,66.92,66.95,66.85,66.91,73600.0,56.7879,56.8134,56.7285,56.7794,73600.0
2016-07-06 11:30:00,66.9,67.04,66.9,67.04,52819.0,56.7709,56.8897,56.7709,56.8897,52819.0
2016-07-06 11:40:00,67.06,67.06,66.82,66.82,71074.0,56.9067,56.9067,56.703,56.703,71074.0
2016-07-06 11:50:00,66.81,66.94,66.77,66.91,67034.0,56.6946,56.8049,56.6606,56.7794,67034.0
2016-07-06 12:00:00,66.9,66.94,66.84,66.88,72733.0,56.7709,56.8049,56.72,56.754,72733.0
2016-07-06 12:10:00,66.87,66.99,66.85,66.95,51690.0,56.7455,56.8473,56.7285,56.8134,51690.0
2016-07-06 12:20:00,66.95,66.99,66.89,66.94,28921.0,56.8134,56.8473,56.7624,56.8049,28921.0
2016-07-06 12:30:00,66.93,66.98,66.89,66.98,34337.0,56.7964,56.8388,56.7624,56.8388,34337.0
2016-07-06 12:40:00,66.98,67.0,66.92,66.94,27038.0,56.8388,56.8558,56.7879,56.8049,27038.0
2016-07-06 12:50:00,66.95,67.1,66.95,67.09,47279.0,56.8134,56.9406,56.8134,56.9322,47279.0
2016-07-06 13:00:00,67.09,67.1,66.94,66.94,62049.0,56.9322,56.9406,56.8049,56.8049,62049.0
2016-07-06 13:10:00,66.93,67.01,66.92,66.96,41195.0,56.7964,56.8643,56.7879,56.8218,41195.0
2016-07-06 13:20:00,66.96,67.0,66.91,66.93,47694.0,56.8218,56.8558,56.7794,56.7964,47694.0
2016-07-06 13:30:00,66.93,67.02,66.93,67.0,24938.0,56.7964,56.8728,56.7964,56.8558,24938.0
2016-07-06 13:40:00,66.99,67.05,66.98,67.02,62517.0,56.8473,56.8982,56.8388,56.8728,62517.0
2016-07-06 13:50:00,67.02,67.04,66.97,67.01,30545.0,56.8728,56.8897,56.8303,56.8643,30545.0
2016-07-06 14:00:00,67.0,67.16,67.0,67.16,38235.0,56.8558,56.9916,56.8558,56.9916,38235.0
2016-07-06 14:10:00,67.16,67.17,66.99,67.13,47431.0,56.9916,57.0001,56.8473,56.9661,47431.0
2016-07-06 14:20:00,67.13,67.15,67.09,67.09,34340.0,56.9661,56.9831,56.9322,56.9322,34340.0
2016-07-06 14:30:00,67.1,67.28,67.1,67.27,42603.0,56.9406,57.0934,56.9406,57.0849,42603.0
2016-07-06 14:40:00,67.27,67.28,67.18,67.19,53591.0,57.0849,57.0934,57.0085,57.017,53591.0
2016-07-06 14:50:00,67.19,67.35,67.18,67.3,54842.0,57.017,57.1528,57.0085,57.1104,54842.0
2016-07-06 15:00:00,67.3,67.3,67.18,67.21,49837.0,57.1104,57.1104,57.0085,57.034,49837.0
2016-07-06 15:10:00,67.2,67.26,67.16,67.17,40089.0,57.0255,57.0764,56.9916,57.0001,40089.0
2016-07-06 15:20:00,67.15,67.19,67.11,67.14,65807.0,56.9831,57.017,56.9491,56.9746,65807.0
2016-07-06 15:30:00,67.13,67.16,67.08,67.13,86698.0,56.9661,56.9916,56.9237,56.9661,86698.0
2016-07-06 15:40:00,67.13,67.16,67.09,67.1,78811.0,56.9661,56.9916,56.9322,56.9406,78811.0
2016-07-06 15:50:00,67.1,67.22,67.08,67.2,168774.0,56.9406,57.0425,56.9237,57.0255,168774.0
2016-07-07 09:30:00,67.3,67.5,66.88,67.3,51035.0,57.1104,57.2801,56.754,57.1104,51035.0
2016-07-07 09:40:00,67.28,67.63,67.27,67.46,47413.0,57.0934,57.3904,57.0849,57.2461,47413.0
2016-07-07 09:50:00,67.45,67.45,67.16,67.35,34607.0,57.2377,57.2377,56.9916,57.1528,34607.0
2016-07-07 10:00:00,67.34,67.49,67.31,67.48,33474.0,57.1443,57.2716,57.1189,57.2631,33474.0
2016-07-07 10:10:00,67.48,67.57,67.32,67.45,56997.0,57.2631,57.3395,57.1273,57.2377,56997.0
2016-07-07 10:20:00,67.46,67.56,67.37,67.52,42618.0,57.2461,57.331,57.1698,57.2971,42618.0
2016-07-07 10:30:00,67.52,67.52,67.27,67.43,59396.0,57.2971,57.2971,57.0849,57.2207,59396.0
2016-07-07 10:40:00,67.44,67.58,67.39,67.56,26303.0,57.2292,57.348,57.1867,57.331,26303.0
2016-07-07 10:50:00,67.56,67.56,67.41,67.46,16601.0,57.331,57.331,57.2037,57.2461,16601.0
2016-07-07 11:00:00,67.46,67.63,67.44,67.59,44727.0,57.2461,57.3904,57.2292,57.3565,44727.0
2016-07-07 11:10:00,67.59,67.62,67.34,67.4,27623.0,57.3565,57.3819,57.1443,57.1952,27623.0
2016-07-07 11:20:00,67.4,67.55,67.39,67.49,18866.0,57.1952,57.3225,57.1867,57.2716,18866.0
2016-07-07 11:30:00,67.49,67.51,67.37,67.46,23577.0,57.2716,57.2886,57.1698,57.2461,23577.0
2016-07-07 11:40:00,67.46,67.55,67.43,67.51,18495.0,57.2461,57.3225,57.2207,57.2886,18495.0
2016-07-07 11:50:00,67.5,67.51,67.39,67.45,30957.0,57.2801,57.2886,57.1867,57.2377,30957.0
2016-07-07 12:00:00,67.45,67.49,67.41,67.43,14460.0,57.2377,57.2716,57.2037,57.2207,14460.0
2016-07-07 12:10:00,67.42,67.45,67.36,67.4,15522.0,57.2122,57.2377,57.1613,57.1952,15522.0
2016-07-07 12:20:00,67.42,67.44,67.39,67.41,19135.0,57.2122,57.2292,57.1867,57.2037,19135.0
2016-07-07 12:30:00,67.41,67.41,67.37,67.4,17142.0,57.2037,57.2037,57.1698,57.1952,17142.0
2016-07-07 12:40:00,67.38,67.39,67.27,67.29,17170.0,57.1783,57.1867,57.0849,57.1019,17170.0
2016-07-07 12:50:00,67.27,67.28,67.19,67.21,21672.0,57.0849,57.0934,57.017,57.034,21672.0
2016-07-07 13:00:00,67.22,67.23,67.15,67.2,25616.0,57.0425,57.051,56.9831,57.0255,25616.0
2016-07-07 13:10:00,67.2,67.24,67.16,67.17,19390.0,57.0255,57.0595,56.9916,57.0001,19390.0
2016-07-07 13:20:00,67.17,67.17,66.99,67.0,36236.0,57.0001,57.0001,56.8473,56.8558,36236.0
2016-07-07 13:30:00,67.01,67.23,67.0,67.18,25325.0,56.8643,57.051,56.8558,57.0085,25325.0
2016-07-07 13:40:00,67.19,67.28,67.16,67.22,23454.0,57.017,57.0934,56.9916,57.0425,23454.0
2016-07-07 13:50:00,67.23,67.24,67.18,67.21,17141.0,57.051,57.0595,57.0085,57.034,17141.0
2016-07-07 14:00:00,67.22,67.24,67.18,67.21,31977.0,57.0425,57.0595,57.0085,57.034,31977.0
2016-07-07 14:10:00,67.21,67.21,67.05,67.1,33106.0,57.034,57.034,56.8982,56.9406,33106.0
2016-07-07 14:20:00,67.1,67.19,67.09,67.14,23666.0,56.9406,57.017,56.9322,56.9746,23666.0
2016-07-07 14:30:00,67.15,67.2,67.15,67.16,21982.0,56.9831,57.0255,56.9831,56.9916,21982.0
2016-07-07 14:40:00,67.15,67.2,67.14,67.18,20698.0,56.9831,57.0255,56.9746,57.0085,20698.0
2016-07-07 14:50:00,67.19,67.2,67.12,67.13,30804.0,57.017,57.0255,56.9576,56.9661,30804.0
2016-07-07 15:00:00,67.13,67.23,67.13,67.23,30795.0,56.9661,57.051,56.9661,57.051,30795.0
2016-07-07 15:10:00,67.23,67.24,67.17,67.19,20148.0,57.051,57.0595,57.0001,57.017,20148.0
2016-07-07 15:20:00,67.19,67.25,67.15,67.25,30546.0,57.017,57.0679,56.9831,57.0679,30546.0
2016-07-07 15:30:00,67.25,67.29,67.23,67.27,36412.0,57.0679,57.1019,57.051,57.0849,36412.0
2016-07-07 15:40:00,67.27,67.32,67.26,67.28,63937.0,57.0849,57.1273,57.0764,57.0934,63937.0
2016-07-07 15:50:00,67.27,67.3,67.24,67.27,92627.0,57.0849,57.1104,57.0595,57.0849,92627.0
2016-07-08 09:30:00,67.44,67.75,67.35,67.75,53137.0,57.2292,57.4922,57.1528,57.4922,53137.0
2016-07-08 09:40:00,67.7,67.76,67.6,67.75,34857.0,57.4498,57.5007,57.3649,57.4922,34857.0
2016-07-08 09:50:00,67.72,67.85,67.68,67.73,29040.0,57.4668,57.5771,57.4328,57.4753,29040.0
2016-07-08 10:00:00,67.75,67.94,67.75,67.89,42957.0,57.4922,57.6535,57.4922,57.611,42957.0
2016-07-08 10:10:00,67.91,67.93,67.83,67.86,23366.0,57.628,57.645,57.5601,57.5856,23366.0
2016-07-08 10:20:00,67.89,67.97,67.85,67.9,25785.0,57.611,57.6789,57.5771,57.6195,25785.0
2016-07-08 10:30:00,67.9,67.91,67.81,67.84,45350.0,57.6195,57.628,57.5432,57.5686,45350.0
2016-07-08 10:40:00,67.85,67.9,67.84,67.87,28642.0,57.5771,57.6195,57.5686,57.5941,28642.0
2016-07-08 10:50:00,67.86,67.88,67.76,67.79,23897.0,57.5856,57.6026,57.5007,57.5262,23897.0
2016-07-08 11:00:00,67.8,67.93,67.8,67.93,20839.0,57.5347,57.645,57.5347,57.645,20839.0
2016-07-08 11:10:00,67.92,67.93,67.74,67.74,53697.0,57.6365,57.645,57.4837,57.4837,53697.0
2016-07-08 11:20:00,67.75,67.75,67.69,67.73,20190.0,57.4922,57.4922,57.4413,57.4753,20190.0
2016-07-08 11:30:00,67.73,67.86,67.73,67.83,45763.0,57.4753,57.5856,57.4753,57.5601,45763.0
2016-07-08 11:40:00,67.84,67.84,67.68,67.78,59383.0,57.5686,57.5686,57.4328,57.5177,59383.0
2016-07-08 11:50:00,67.78,67.78,67.73,67.77,26016.0,57.5177,57.5177,57.4753,57.5092,26016.0
2016-07-08 12:00:00,67.78,67.79,67.68,67.68,15438.0,57.5177,57.5262,57.4328,57.4328,15438.0
2016-07-08 12:10:00,67.68,67.69,67.66,67.66,23165.0,57.4328,57.4413,57.4159,57.4159,23165.0
2016-07-08 12:20:00,67.66,67.68,67.51,67.51,36801.0,57.4159,57.4328,57.2886,57.2886,36801.0
2016-07-08 12:30:00,67.5,67.56,67.48,67.49,14687.0,57.2801,57.331,57.2631,57.2716,14687.0
2016-07-08 12:40:00,67.5,67.62,67.49,67.62,18479.0,57.2801,57.3819,57.2716,57.3819,18479.0
2016-07-08 12:50:00,67.61,67.62,67.54,67.55,27430.0,57.3734,57.3819,57.314,57.3225,27430.0
2016-07-08 13:00:00,67.56,67.6,67.54,67.59,14572.0,57.331,57.3649,57.314,57.3565,14572.0
2016-07-08 13:10:00,67.59,67.62,67.59,67.62,11402.0,57.3565,57.3819,57.3565,57.3819,11402.0
2016-07-08 13:20:00,67.62,67.73,67.62,67.73,17560.0,57.3819,57.4753,57.3819,57.4753,17560.0
2016-07-08 13:30:00,67.71,67.73,67.63,67.65,25262.0,57.4583,57.4753,57.3904,57.4074,25262.0
2016-07-08 13:40:00,67.66,67.71,67.61,67.63,15915.0,57.4159,57.4583,57.3734,57.3904,15915.0
2016-07-08 13:50:00,67.63,67.64,67.6,67.63,34202.0,57.3904,57.3989,57.3649,57.3904,34202.0
2016-07-08 14:00:00,67.64,67.67,67.61,67.65,27430.0,57.3989,57.4243,57.3734,57.4074,27430.0
2016-07-08 14:10:00,67.67,67.73,67.64,67.73,24426.0,57.4243,57.4753,57.3989,57.4753,24426.0
2016-07-08 14:20:00,67.73,67.78,67.72,67.78,39051.0,57.4753,57.5177,57.4668,57.5177,39051.0
2016-07-08 14:30:00,67.78,67.79,67.73,67.74,43214.0,57.5177,57.5262,57.4753,57.4837,43214.0
2016-07-08 14:40:00,67.74,67.75,67.69,67.7,20324.0,57.4837,57.4922,57.4413,57.4498,20324.0
2016-07-08 14:50:00,67.71,67.71,67.62,67.63,80957.0,57.4583,57.4583,57.3819,57.3904,80957.0
2016-07-08 15:00:00,67.63,67.65,67.59,67.59,65804.0,57.3904,57.4074,57.3565,57.3565,65804.0
2016-07-08 15:10:00,67.59,67.61,67.55,67.57,46538.0,57.3565,57.3734,57.3225,57.3395,46538.0
2016-07-08 15:20:00,67.57,67.57,67.52,67.52,63162.0,57.3395,57.3395,57.2971,57.2971,63162.0
2016-07-08 15:30:00,67.52,67.61,67.51,67.61,61361.0,57.2971,57.3734,57.2886,57.3734,61361.0
2016-07-08 15:40:00,67.61,67.61,67.58,67.6,89781.0,57.3734,57.3734,57.348,57.3649,89781.0
2016-07-08 15:50:00,67.61,67.64,67.58,67.6,251938.0,57.3734,57.3989,57.348,57.3649,251938.0
2016-07-11 09:30:00,67.61,67.8,67.48,67.65,68681.0,57.3734,57.5347,57.2631,57.4074,68681.0
2016-07-11 09:40:00,67.65,67.73,67.58,67.7,25461.0,57.4074,57.4753,57.348,57.4498,25461.0
2016-07-11 09:50:00,67.68,67.83,67.68,67.79,58439.0,57.4328,57.5601,57.4328,57.5262,58439.0
2016-07-11 10:00:00,67.79,67.8,67.65,67.67,59616.0,57.5262,57.5347,57.4074,57.4243,59616.0
2016-07-11 10:10:00,67.66,67.68,67.61,67.65,52331.0,57.4159,57.4328,57.3734,57.4074,52331.0
2016-07-11 10:20:00,67.66,67.76,67.65,67.68,37680.0,57.4159,57.5007,57.4074,57.4328,37680.0
2016-07-11 10:30:00,67.68,67.7,67.58,67.61,47651.0,57.4328,57.4498,57.348,57.3734,47651.0
2016-07-11 10:40:00,67.63,67.69,67.59,67.68,29895.0,57.3904,57.4413,57.3565,57.4328,29895.0
2016-07-11 10:50:00,67.68,67.82,67.67,67.81,22310.0,57.4328,57.5516,57.4243,57.5432,22310.0
2016-07-11 11:00:00,67.81,67.86,67.76,67.82,27737.0,57.5432,57.5856,57.5007,57.5516,27737.0
2016-07-11 11:10:00,67.82,67.87,67.79,67.79,18206.0,57.5516,57.5941,57.5262,57.5262,18206.0
2016-07-11 11:20:00,67.8,67.82,67.72,67.75,22661.0,57.5347,57.5516,57.4668,57.4922,22661.0
2016-07-11 11:30:00,67.73,67.78,67.73,67.77,63621.0,57.4753,57.5177,57.4753,57.5092,63621.0
2016-07-11 11:40:00,67.76,67.79,67.74,67.77,13450.0,57.5007,57.5262,57.4837,57.5092,13450.0
2016-07-11 11:50:00,67.76,67.83,67.76,67.8,15792.0,57.5007,57.5601,57.5007,57.5347,15792.0
2016-07-11 12:00:00,67.81,67.81,67.78,67.8,14748.0,57.5432,57.5432,57.5177,57.5347,14748.0
2016-07-11 12:10:00,67.79,67.79,67.75,67.76,12182.0,57.5262,57.5262,57.4922,57.5007,12182.0
2016-07-11 12:20:00,67.76,67.77,67.72,67.74,24986.0,57.5007,57.5092,57.4668,57.4837,24986.0
2016-07-11 12:30:00,67.75,67.79,67.73,67.77,14984.0,57.4922,57.5262,57.4753,57.5092,14984.0
2016-07-11 12:40:00,67.78,67.79,67.74,67.74,16254.0,57.5177,57.5262,57.4837,57.4837,16254.0
2016-07-11 12:50:00,67.74,67.79,67.74,67.77,16316.0,57.4837,57.5262,57.4837,57.5092,16316.0
2016-07-11 13:00:00,67.77,67.78,67.74,67.77,15757.0,57.5092,57.5177,57.4837,57.5092,15757.0
2016-07-11 13:10:00,67.77,67.78,67.75,67.77,16541.0,57.5092,57.5177,57.4922,57.5092,16541.0
2016-07-11 13:20:00,67.77,67.78,67.74,67.77,16226.0,57.5092,57.5177,57.4837,57.5092,16226.0
2016-07-11 13:30:00,67.77,67.83,67.73,67.78,38180.0,57.5092,57.5601,57.4753,57.5177,38180.0
2016-07-11 13:40:00,67.79,67.8,67.77,67.8,22632.0,57.5262,57.5347,57.5092,57.5347,22632.0
2016-07-11 13:50:00,67.8,67.81,67.75,67.76,18413.0,57.5347,57.5432,57.4922,57.5007,18413.0
2016-07-11 14:00:00,67.75,67.8,67.73,67.79,18867.0,57.4922,57.5347,57.4753,57.5262,18867.0
2016-07-11 14:10:00,67.8,67.8,67.76,67.76,22582.0,57.5347,57.5347,57.5007,57.5007,22582.0
2016-07-11 14:20:00,67.77,67.78,67.75,67.76,25633.0,57.5092,57.5177,57.4922,57.5007,25633.0
2016-07-11 14:30:00,67.76,67.78,67.75,67.78,15898.0,57.5007,57.5177,57.4922,57.5177,15898.0
2016-07-11 14:40:00,67.78,67.79,67.71,67.72,27580.0,57.5177,57.5262,57.4583,57.4668,27580.0
2016-07-11 14:50:00,67.72,67.72,67.65,67.65,30240.0,57.4668,57.4668,57.4074,57.4074,30240.0
2016-07-11 15:00:00,67.65,67.69,67.65,67.67,35656.0,57.4074,57.4413,57.4074,57.4243,35656.0
2016-07-11 15:10:00,67.67,67.74,67.66,67.71,33765.0,57.4243,57.4837,57.4159,57.4583,33765.0
2016-07-11 15:20:00,67.71,67.78,67.7,67.76,55448.0,57.4583,57.5177,57.4498,57.5007,55448.0
2016-07-11 15:30:00,67.76,67.76,67.7,67.75,65303.0,57.5007,57.5007,57.4498,57.4922,65303.0
2016-07-11 15:40:00,67.74,67.77,67.73,67.73,51679.0,57.4837,57.5092,57.4753,57.4753,51679.0
2016-07-11 15:50:00,67.73,67.75,67.68,67.7,181801.0,57.4753,57.4922,57.4328,57.4498,181801.0
2016-07-12 09:30:00,67.94,68.18,67.94,67.98,123668.0,57.6535,57.8571,57.6535,57.6874,123668.0
2016-07-12 09:40:00,67.99,68.06,67.93,67.98,64523.0,57.6959,57.7553,57.645,57.6874,64523.0
2016-07-12 09:50:00,67.98,68.0,67.6,67.6,99160.0,57.6874,57.7044,57.3649,57.3649,99160.0
2016-07-12 10:00:00,67.6,67.68,67.51,67.66,65925.0,57.3649,57.4328,57.2886,57.4159,65925.0
2016-07-12 10:10:00,67.67,67.81,67.65,67.69,75013.0,57.4243,57.5432,57.4074,57.4413,75013.0
2016-07-12 10:20:00,67.68,67.69,67.47,67.5,50577.0,57.4328,57.4413,57.2546,57.2801,50577.0
2016-07-12 10:30:00,67.5,67.5,67.43,67.47,33327.0,57.2801,57.2801,57.2207,57.2546,33327.0
2016-07-12 10:40:00,67.47,67.5,67.42,67.42,25584.0,57.2546,57.2801,57.2122,57.2122,25584.0
2016-07-12 10:50:00,67.43,67.5,67.41,67.47,32160.0,57.2207,57.2801,57.2037,57.2546,32160.0
2016-07-12 11:00:00,67.47,67.5,67.43,67.46,39616.0,57.2546,57.2801,57.2207,57.2461,39616.0
2016-07-12 11:10:00,67.46,67.47,67.4,67.41,48807.0,57.2461,57.2546,57.1952,57.2037,48807.0
2016-07-12 11:20:00,67.42,67.5,67.4,67.5,41202.0,57.2122,57.2801,57.1952,57.2801,41202.0
2016-07-12 11:30:00,67.51,67.61,67.5,67.58,45929.0,57.2886,57.3734,57.2801,57.348,45929.0
2016-07-12 11:40:00,67.59,67.59,67.43,67.43,54482.0,57.3565,57.3565,57.2207,57.2207,54482.0
2016-07-12 11:50:00,67.45,67.46,67.37,67.37,36545.0,57.2377,57.2461,57.1698,57.1698,36545.0
2016-07-12 12:00:00,67.38,67.47,67.36,67.46,39937.0,57.1783,57.2546,57.1613,57.2461,39937.0
2016-07-12 12:10:00,67.46,67.5,67.42,67.46,30213.0,57.2461,57.2801,57.2122,57.2461,30213.0
2016-07-12 12:20:00,67.45,67.49,67.43,67.45,33480.0,57.2377,57.2716,57.2207,57.2377,33480.0
2016-07-12 12:30:00,67.47,67.48,67.43,67.48,16876.0,57.2546,57.2631,57.2207,57.2631,16876.0
2016-07-12 12:40:00,67.48,67.48,67.44,67.44,23568.0,57.2631,57.2631,57.2292,57.2292,23568.0
2016-07-12 12:50:00,67.44,67.48,67.44,67.47,29756.0,57.2292,57.2631,57.2292,57.2546,29756.0
2016-07-12 13:00:00,67.47,67.48,67.44,67.45,40151.0,57.2546,57.2631,57.2292,57.2377,40151.0
2016-07-12 13:10:00,67.47,67.48,67.44,67.44,28322.0,57.2546,57.2631,57.2292,57.2292,28322.0
2016-07-12 13:20:00,67.44,67.45,67.39,67.41,35563.0,57.2292,57.2377,57.1867,57.2037,35563.0
2016-07-12 13:30:00,67.41,67.45,67.39,67.42,30084.0,57.2037,57.2377,57.1867,57.2122,30084.0
2016-07-12 13:40:00,67.41,67.45,67.39,67.39,29787.0,57.2037,57.2377,57.1867,57.1867,29787.0
2016-07-12 13:50:00,67.39,67.4,67.33,67.36,24854.0,57.1867,57.1952,57.1358,57.1613,24854.0
2016-07-12 14:00:00,67.37,67.41,67.3,67.32,34536.0,57.1698,57.2037,57.1104,57.1273,34536.0
2016-07-12 14:10:00,67.33,67.39,67.31,67.38,24687.0,57.1358,57.1867,57.1189,57.1783,24687.0
2016-07-12 14:20:00,67.39,67.39,67.29,67.3,57613.0,57.1867,57.1867,57.1019,57.1104,57613.0
2016-07-12 14:30:00,67.3,67.43,67.3,67.4,127192.0,57.1104,57.2207,57.1104,57.1952,127192.0
2016-07-12 14:40:00,67.4,67.48,67.39,67.46,81717.0,57.1952,57.2631,57.1867,57.2461,81717.0
2016-07-12 14:50:00,67.46,67.47,67.42,67.45,61181.0,57.2461,57.2546,57.2122,57.2377,61181.0
2016-07-12 15:00:00,67.47,67.53,67.43,67.45,72345.0,57.2546,57.3055,57.2207,57.2377,72345.0
2016-07-12 15:10:00,67.45,67.46,67.42,67.44,47917.0,57.2377,57.2461,57.2122,57.2292,47917.0
2016-07-12 15:20:00,67.45,67.49,67.43,67.44,59477.0,57.2377,57.2716,57.2207,57.2292,59477.0
2016-07-12 15:30:00,67.44,67.46,67.43,67.44,90528.0,57.2292,57.2461,57.2207,57.2292,90528.0
2016-07-12 15:40:00,67.45,67.47,67.43,67.44,90482.0,57.2377,57.2546,57.2207,57.2292,90482.0
2016-07-12 15:50:00,67.44,67.49,67.4,67.47,205065.0,57.2292,57.2716,57.1952,57.2546,205065.0
2016-07-13 09:30:00,67.61,67.65,67.15,67.38,132781.0,57.3734,57.4074,56.9831,57.1783,132781.0
2016-07-13 09:40:00,67.38,67.73,67.35,67.61,64368.0,57.1783,57.4753,57.1528,57.3734,64368.0
2016-07-13 09:50:00,67.63,67.68,67.59,67.6,117100.0,57.3904,57.4328,57.3565,57.3649,117100.0
2016-07-13 10:00:00,67.58,67.75,67.54,67.75,59840.0,57.348,57.4922,57.314,57.4922,59840.0
2016-07-13 10:10:00,67.74,67.83,67.72,67.83,81838.0,57.4837,57.5601,57.4668,57.5601,81838.0
2016-07-13 10:20:00,67.84,67.88,67.78,67.83,25304.0,57.5686,57.6026,57.5177,57.5601,25304.0
2016-07-13 10:30:00,67.83,67.89,67.77,67.83,39594.0,57.5601,57.611,57.5092,57.5601,39594.0
2016-07-13 10:40:00,67.83,67.92,67.8,67.91,34555.0,57.5601,57.6365,57.5347,57.628,34555.0
2016-07-13 10:50:00,67.91,67.94,67.84,67.88,26101.0,57.628,57.6535,57.5686,57.6026,26101.0
2016-07-13 11:00:00,67.88,67.88,67.8,67.83,39856.0,57.6026,57.6026,57.5347,57.5601,39856.0
2016-07-13 11:10:00,67.83,67.84,67.78,67.84,37235.0,57.5601,57.5686,57.5177,57.5686,37235.0
2016-07-13 11:20:00,67.84,67.84,67.63,67.65,26689.0,57.5686,57.5686,57.3904,57.4074,26689.0
2016-07-13 11:30:00,67.65,67.67,67.6,67.61,28555.0,57.4074,57.4243,57.3649,57.3734,28555.0
2016-07-13 11:40:00,67.59,67.61,67.51,67.52,19610.0,57.3565,57.3734,57.2886,57.2971,19610.0
2016-07-13 11:50:00,67.52,67.53,67.43,67.45,29439.0,57.2971,57.3055,57.2207,57.2377,29439.0
2016-07-13 12:00:00,67.45,67.6,67.45,67.6,18054.0,57.2377,57.3649,57.2377,57.3649,18054.0
2016-07-13 12:10:00,67.59,67.59,67.5,67.5,25768.0,57.3565,57.3565,57.2801,57.2801,25768.0
2016-07-13 12:20:00,67.5,67.53,67.48,67.53,41801.0,57.2801,57.3055,57.2631,57.3055,41801.0
2016-07-13 12:30:00,67.53,67.58,67.52,67.58,12379.0,57.3055,57.348,57.2971,57.348,12379.0
2016-07-13 12:40:00,67.58,67.62,67.53,67.62,32603.0,57.348,57.3819,57.3055,57.3819,32603.0
2016-07-13 12:50:00,67.62,67.7,67.58,67.7,22643.0,57.3819,57.4498,57.348,57.4498,22643.0
2016-07-13 13:00:00,67.69,67.75,67.68,67.72,16143.0,57.4413,57.4922,57.4328,57.4668,16143.0
2016-07-13 13:10:00,67.73,67.74,67.69,67.72,18393.0,57.4753,57.4837,57.4413,57.4668,18393.0
2016-07-13 13:20:00,67.72,67.72,67.65,67.7,17556.0,57.4668,57.4668,57.4074,57.4498,17556.0
2016-07-13 13:30:00,67.7,67.71,67.64,67.65,42189.0,57.4498,57.4583,57.3989,57.4074,42189.0
2016-07-13 13:40:00,67.65,67.81,67.65,67.81,71643.0,57.4074,57.5432,57.4074,57.5432,71643.0
2016-07-13 13:50:00,67.8,67.81,67.69,67.7,24773.0,57.5347,57.5432,57.4413,57.4498,24773.0
2016-07-13 14:00:00,67.7,67.84,67.7,67.84,60576.0,57.4498,57.5686,57.4498,57.5686,60576.0
2016-07-13 14:10:00,67.84,67.93,67.84,67.86,333901.0,57.5686,57.645,57.5686,57.5856,333901.0
2016-07-13 14:20:00,67.86,67.87,67.81,67.87,124878.0,57.5856,57.5941,57.5432,57.5941,124878.0
2016-07-13 14:30:00,67.85,67.95,67.83,67.86,275438.0,57.5771,57.662,57.5601,57.5856,275438.0
2016-07-13 14:40:00,67.86,67.86,67.79,67.8,56838.0,57.5856,57.5856,57.5262,57.5347,56838.0
2016-07-13 14:50:00,67.8,67.8,67.67,67.73,78392.0,57.5347,57.5347,57.4243,57.4753,78392.0
2016-07-13 15:00:00,67.73,67.74,67.62,67.62,90862.0,57.4753,57.4837,57.3819,57.3819,90862.0
2016-07-13 15:10:00,67.62,67.68,67.55,67.59,120485.0,57.3819,57.4328,57.3225,57.3565,120485.0
2016-07-13 15:20:00,67.59,67.7,67.58,67.7,106052.0,57.3565,57.4498,57.348,57.4498,106052.0
2016-07-13 15:30:00,67.7,67.76,67.66,67.75,105806.0,57.4498,57.5007,57.4159,57.4922,105806.0
2016-07-13 15:40:00,67.75,67.83,67.74,67.83,105124.0,57.4922,57.5601,57.4837,57.5601,105124.0
2016-07-13 15:50:00,67.83,67.83,67.78,67.81,237928.0,57.5601,57.5601,57.5177,57.5432,237928.0
2016-07-14 09:30:00,68.12,68.34,68.08,68.31,111022.0,57.8062,57.9929,57.7723,57.9674,111022.0
2016-07-14 09:40:00,68.31,68.4,68.13,68.36,77950.0,57.9674,58.0438,57.8147,58.0099,77950.0
2016-07-14 09:50:00,68.35,68.4,68.21,68.24,32940.0,58.0014,58.0438,57.8826,57.908,32940.0
2016-07-14 10:00:00,68.25,68.37,68.19,68.36,23320.0,57.9165,58.0184,57.8656,58.0099,23320.0
2016-07-14 10:10:00,68.37,68.47,68.3,68.3,63493.0,58.0184,58.1032,57.959,57.959,63493.0
2016-07-14 10:20:00,68.27,68.36,68.17,68.19,85322.0,57.9335,58.0099,57.8486,57.8656,85322.0
2016-07-14 10:30:00,68.17,68.2,67.96,67.96,82108.0,57.8486,57.8741,57.6704,57.6704,82108.0
2016-07-14 10:40:00,67.98,67.98,67.78,67.78,33817.0,57.6874,57.6874,57.5177,57.5177,33817.0
2016-07-14 10:50:00,67.78,67.9,67.76,67.89,27186.0,57.5177,57.6195,57.5007,57.611,27186.0
2016-07-14 11:00:00,67.89,68.0,67.85,67.93,29379.0,57.611,57.7044,57.5771,57.645,29379.0
2016-07-14 11:10:00,67.94,68.01,67.93,68.0,20699.0,57.6535,57.7129,57.645,57.7044,20699.0
2016-07-14 11:20:00,68.0,68.02,67.97,68.0,22200.0,57.7044,57.7214,57.6789,57.7044,22200.0
2016-07-14 11:30:00,68.0,68.01,67.95,67.96,31461.0,57.7044,57.7129,57.662,57.6704,31461.0
2016-07-14 11:40:00,67.94,67.96,67.89,67.92,25775.0,57.6535,57.6704,57.611,57.6365,25775.0
2016-07-14 11:50:00,67.93,67.97,67.91,67.93,11737.0,57.645,57.6789,57.628,57.645,11737.0
2016-07-14 12:00:00,67.92,68.0,67.91,67.98,16083.0,57.6365,57.7044,57.628,57.6874,16083.0
2016-07-14 12:10:00,67.97,67.98,67.93,67.95,10747.0,57.6789,57.6874,57.645,57.662,10747.0
2016-07-14 12:20:00,67.95,67.97,67.91,67.97,14150.0,57.662,57.6789,57.628,57.6789,14150.0
2016-07-14 12:30:00,67.96,68.01,67.95,68.01,27229.0,57.6704,57.7129,57.662,57.7129,27229.0
2016-07-14 12:40:00,68.0,68.02,67.98,68.0,22724.0,57.7044,57.7214,57.6874,57.7044,22724.0
2016-07-14 12:50:00,68.01,68.06,67.98,67.98,41293.0,57.7129,57.7553,57.6874,57.6874,41293.0
2016-07-14 13:00:00,67.98,68.0,67.92,67.92,74965.0,57.6874,57.7044,57.6365,57.6365,74965.0
2016-07-14 13:10:00,67.93,67.94,67.85,67.88,216287.0,57.645,57.6535,57.5771,57.6026,216287.0
2016-07-14 13:20:00,67.89,67.89,67.84,67.85,37364.0,57.611,57.611,57.5686,57.5771,37364.0
2016-07-14 13:30:00,67.85,67.87,67.82,67.82,59734.0,57.5771,57.5941,57.5516,57.5516,59734.0
2016-07-14 13:40:00,67.83,67.83,67.78,67.79,24208.0,57.5601,57.5601,57.5177,57.5262,24208.0
2016-07-14 13:50:00,67.8,67.8,67.73,67.73,19020.0,57.5347,57.5347,57.4753,57.4753,19020.0
2016-07-14 14:00:00,67.73,67.76,67.69,67.75,36262.0,57.4753,57.5007,57.4413,57.4922,36262.0
2016-07-14 14:10:00,67.76,67.82,67.76,67.81,21070.0,57.5007,57.5516,57.5007,57.5432,21070.0
2016-07-14 14:20:00,67.81,67.82,67.78,67.8,14647.0,57.5432,57.5516,57.5177,57.5347,14647.0
2016-07-14 14:30:00,67.8,67.81,67.76,67.81,21353.0,57.5347,57.5432,57.5007,57.5432,21353.0
2016-07-14 14:40:00,67.81,67.85,67.79,67.84,23182.0,57.5432,57.5771,57.5262,57.5686,23182.0
2016-07-14 14:50:00,67.83,67.84,67.8,67.82,23991.0,57.5601,57.5686,57.5347,57.5516,23991.0
2016-07-14 15:00:00,67.8,67.86,67.8,67.86,27330.0,57.5347,57.5856,57.5347,57.5856,27330.0
2016-07-14 15:10:00,67.87,67.9,67.85,67.88,35878.0,57.5941,57.6195,57.5771,57.6026,35878.0
2016-07-14 15:20:00,67.88,67.99,67.88,67.94,53492.0,57.6026,57.6959,57.6026,57.6535,53492.0
2016-07-14 15:30:00,67.93,67.96,67.89,67.91,212493.0,57.645,57.6704,57.611,57.628,212493.0
2016-07-14 15:40:00,67.91,67.92,67.8,67.82,116347.0,57.628,57.6365,57.5347,57.5516,116347.0
2016-07-14 15:50:00,67.83,67.91,67.81,67.89,236771.0,57.5601,57.628,57.5432,57.611,236771.0
2016-07-15 09:30:00,68.06,68.09,67.78,67.78,252166.0,57.7553,57.7808,57.5177,57.5177,252166.0
2016-07-15 09:40:00,67.81,67.84,67.67,67.72,59406.0,57.5432,57.5686,57.4243,57.4668,59406.0
2016-07-15 09:50:00,67.71,67.76,67.59,67.59,34476.0,57.4583,57.5007,57.3565,57.3565,34476.0
2016-07-15 10:00:00,67.61,67.75,67.55,67.68,44465.0,57.3734,57.4922,57.3225,57.4328,44465.0
2016-07-15 10:10:00,67.69,67.71,67.52,67.62,42252.0,57.4413,57.4583,57.2971,57.3819,42252.0
2016-07-15 10:20:00,67.63,67.68,67.6,67.66,26691.0,57.3904,57.4328,57.3649,57.4159,26691.0
2016-07-15 10:30:00,67.68,67.71,67.64,67.68,22005.0,57.4328,57.4583,57.3989,57.4328,22005.0
2016-07-15 10:40:00,67.66,67.67,67.58,67.63,22683.0,57.4159,57.4243,57.348,57.3904,22683.0
2016-07-15 10:50:00,67.61,67.62,67.5,67.52,41634.0,57.3734,57.3819,57.2801,57.2971,41634.0
2016-07-15 11:00:00,67.53,67.55,67.48,67.5,39836.0,57.3055,57.3225,57.2631,57.2801,39836.0
2016-07-15 11:10:00,67.51,67.54,67.47,67.47,26623.0,57.2886,57.314,57.2546,57.2546,26623.0
2016-07-15 11:20:00,67.47,67.48,67.44,67.44,64093.0,57.2546,57.2631,57.2292,57.2292,64093.0
2016-07-15 11:30:00,67.45,67.46,67.42,67.42,29429.0,57.2377,57.2461,57.2122,57.2122,29429.0
2016-07-15 11:40:00,67.41,67.43,67.34,67.35,57497.0,57.2037,57.2207,57.1443,57.1528,57497.0
2016-07-15 11:50:00,67.34,67.38,67.32,67.35,33501.0,57.1443,57.1783,57.1273,57.1528,33501.0
2016-07-15 12:00:00,67.35,67.36,67.33,67.34,19298.0,57.1528,57.1613,57.1358,57.1443,19298.0
2016-07-15 12:10:00,67.34,67.35,67.33,67.33,22319.0,57.1443,57.1528,57.1358,57.1358,22319.0
2016-07-15 12:20:00,67.33,67.34,67.3,67.32,17229.0,57.1358,57.1443,57.1104,57.1273,17229.0
2016-07-15 12:30:00,67.33,67.33,67.25,67.25,15904.0,57.1358,57.1358,57.0679,57.0679,15904.0
2016-07-15 12:40:00,67.24,67.27,67.2,67.21,34346.0,57.0595,57.0849,57.0255,57.034,34346.0
2016-07-15 12:50:00,67.23,67.27,67.19,67.22,60887.0,57.051,57.0849,57.017,57.0425,60887.0
2016-07-15 13:00:00,67.24,67.29,67.24,67.29,22355.0,57.0595,57.1019,57.0595,57.1019,22355.0
2016-07-15 13:10:00,67.29,67.38,67.28,67.32,25014.0,57.1019,57.1783,57.0934,57.1273,25014.0
2016-07-15 13:20:00,67.33,67.36,67.3,67.31,18800.0,57.1358,57.1613,57.1104,57.1189,18800.0
2016-07-15 13:30:00,67.31,67.4,67.31,67.37,29811.0,57.1189,57.1952,57.1189,57.1698,29811.0
2016-07-15 13:40:00,67.37,67.4,67.34,67.35,30254.0,57.1698,57.1952,57.1443,57.1528,30254.0
2016-07-15 13:50:00,67.35,67.39,67.34,67.39,36810.0,57.1528,57.1867,57.1443,57.1867,36810.0
2016-07-15 14:00:00,67.4,67.42,67.38,67.4,50639.0,57.1952,57.2122,57.1783,57.1952,50639.0
2016-07-15 14:10:00,67.4,67.41,67.37,67.38,50643.0,57.1952,57.2037,57.1698,57.1783,50643.0
2016-07-15 14:20:00,67.37,67.41,67.34,67.4,40756.0,57.1698,57.2037,57.1443,57.1952,40756.0
2016-07-15 14:30:00,67.4,67.42,67.36,67.39,34166.0,57.1952,57.2122,57.1613,57.1867,34166.0
2016-07-15 14:40:00,67.39,67.41,67.37,67.41,25669.0,57.1867,57.2037,57.1698,57.2037,25669.0
2016-07-15 14:50:00,67.4,67.45,67.38,67.45,35598.0,57.1952,57.2377,57.1783,57.2377,35598.0
2016-07-15 15:00:00,67.45,67.45,67.4,67.4,33213.0,57.2377,57.2377,57.1952,57.1952,33213.0
2016-07-15 15:10:00,67.4,67.41,67.39,67.4,41660.0,57.1952,57.2037,57.1867,57.1952,41660.0
2016-07-15 15:20:00,67.4,67.41,67.38,67.41,67095.0,57.1952,57.2037,57.1783,57.2037,67095.0
2016-07-15 15:30:00,67.4,67.56,67.4,67.54,64589.0,57.1952,57.331,57.1952,57.314,64589.0
2016-07-15 15:40:00,67.54,67.54,67.43,67.44,76816.0,57.314,57.314,57.2207,57.2292,76816.0
2016-07-15 15:50:00,67.44,67.47,67.41,67.44,187214.0,57.2292,57.2546,57.2037,57.2292,187214.0
2016-07-18 09:30:00,67.78,67.88,67.45,67.72,61314.0,57.5177,57.6026,57.2377,57.4668,61314.0
2016-07-18 09:40:00,67.8,67.84,67.72,67.73,25022.0,57.5347,57.5686,57.4668,57.4753,25022.0
2016-07-18 09:50:00,67.74,67.76,67.68,67.7,25869.0,57.4837,57.5007,57.4328,57.4498,25869.0
2016-07-18 10:00:00,67.7,67.74,67.61,67.61,18200.0,57.4498,57.4837,57.3734,57.3734,18200.0
2016-07-18 10:10:00,67.62,67.62,67.45,67.48,31419.0,57.3819,57.3819,57.2377,57.2631,31419.0
2016-07-18 10:20:00,67.48,67.52,67.39,67.42,19970.0,57.2631,57.2971,57.1867,57.2122,19970.0
2016-07-18 10:30:00,67.42,67.51,67.41,67.47,24923.0,57.2122,57.2886,57.2037,57.2546,24923.0
2016-07-18 10:40:00,67.47,67.55,67.45,67.54,18158.0,57.2546,57.3225,57.2377,57.314,18158.0
2016-07-18 10:50:00,67.55,67.57,67.5,67.5,20059.0,57.3225,57.3395,57.2801,57.2801,20059.0
2016-07-18 11:00:00,67.51,67.59,67.51,67.52,18458.0,57.2886,57.3565,57.2886,57.2971,18458.0
2016-07-18 11:10:00,67.53,67.55,67.39,67.39,29622.0,57.3055,57.3225,57.1867,57.1867,29622.0
2016-07-18 11:20:00,67.38,67.39,67.28,67.28,27843.0,57.1783,57.1867,57.0934,57.0934,27843.0
2016-07-18 11:30:00,67.29,67.29,67.21,67.28,36705.0,57.1019,57.1019,57.034,57.0934,36705.0
2016-07-18 11:40:00,67.28,67.33,67.28,67.33,21654.0,57.0934,57.1358,57.0934,57.1358,21654.0
2016-07-18 11:50:00,67.33,67.34,67.22,67.22,21616.0,57.1358,57.1443,57.0425,57.0425,21616.0
2016-07-18 12:00:00,67.22,67.24,67.19,67.23,24876.0,57.0425,57.0595,57.017,57.051,24876.0
2016-07-18 12:10:00,67.23,67.27,67.15,67.15,25486.0,57.051,57.0849,56.9831,56.9831,25486.0
2016-07-18 12:20:00,67.15,67.21,67.14,67.19,23871.0,56.9831,57.034,56.9746,57.017,23871.0
2016-07-18 12:30:00,67.19,67.24,67.17,67.17,22721.0,57.017,57.0595,57.0001,57.0001,22721.0
2016-07-18 12:40:00,67.17,67.21,67.17,67.19,18048.0,57.0001,57.034,57.0001,57.017,18048.0
2016-07-18 12:50:00,67.19,67.24,67.18,67.21,19130.0,57.017,57.0595,57.0085,57.034,19130.0
2016-07-18 13:00:00,67.22,67.23,67.19,67.19,23005.0,57.0425,57.051,57.017,57.017,23005.0
2016-07-18 13:10:00,67.19,67.21,67.12,67.16,22001.0,57.017,57.034,56.9576,56.9916,22001.0
2016-07-18 13:20:00,67.17,67.22,67.17,67.2,17379.0,57.0001,57.0425,57.0001,57.0255,17379.0
2016-07-18 13:30:00,67.2,67.26,67.17,67.24,27173.0,57.0255,57.0764,57.0001,57.0595,27173.0
2016-07-18 13:40:00,67.24,67.28,67.22,67.22,20425.0,57.0595,57.0934,57.0425,57.0425,20425.0
2016-07-18 13:50:00,67.23,67.25,67.21,67.24,26663.0,57.051,57.0679,57.034,57.0595,26663.0
2016-07-18 14:00:00,67.23,67.26,67.23,67.25,23616.0,57.051,57.0764,57.051,57.0679,23616.0
2016-07-18 14:10:00,67.25,67.26,67.19,67.23,28053.0,57.0679,57.0764,57.017,57.051,28053.0
2016-07-18 14:20:00,67.24,67.25,67.21,67.25,23483.0,57.0595,57.0679,57.034,57.0679,23483.0
2016-07-18 14:30:00,67.25,67.25,67.2,67.22,30924.0,57.0679,57.0679,57.0255,57.0425,30924.0
2016-07-18 14:40:00,67.22,67.25,67.21,67.24,23051.0,57.0425,57.0679,57.034,57.0595,23051.0
2016-07-18 14:50:00,67.23,67.24,67.22,67.23,32931.0,57.051,57.0595,57.0425,57.051,32931.0
2016-07-18 15:00:00,67.23,67.25,67.21,67.21,27859.0,57.051,57.0679,57.034,57.034,27859.0
2016-07-18 15:10:00,67.21,67.29,67.2,67.28,41456.0,57.034,57.1019,57.0255,57.0934,41456.0
2016-07-18 15:20:00,67.28,67.3,67.27,67.28,35455.0,57.0934,57.1104,57.0849,57.0934,35455.0
2016-07-18 15:30:00,67.29,67.29,67.23,67.24,42859.0,57.1019,57.1019,57.051,57.0595,42859.0
2016-07-18 15:40:00,67.23,67.24,67.2,67.22,76524.0,57.051,57.0595,57.0255,57.0425,76524.0
2016-07-18 15:50:00,67.21,67.24,67.19,67.21,115505.0,57.034,57.0595,57.017,57.034,115505.0
2016-07-19 09:30:00,67.29,67.5,67.2,67.31,113595.0,57.1019,57.2801,57.0255,57.1189,113595.0
2016-07-19 09:40:00,67.36,67.59,67.34,67.53,47059.0,57.1613,57.3565,57.1443,57.3055,47059.0
2016-07-19 09:50:00,67.54,67.57,67.45,67.5,57060.0,57.314,57.3395,57.2377,57.2801,57060.0
2016-07-19 10:00:00,67.5,67.6,67.5,67.57,15408.0,57.2801,57.3649,57.2801,57.3395,15408.0
2016-07-19 10:10:00,67.59,67.62,67.5,67.57,84091.0,57.3565,57.3819,57.2801,57.3395,84091.0
2016-07-19 10:20:00,67.56,67.61,67.56,67.59,21348.0,57.331,57.3734,57.331,57.3565,21348.0
2016-07-19 10:30:00,67.58,67.6,67.52,67.53,30445.0,57.348,57.3649,57.2971,57.3055,30445.0
2016-07-19 10:40:00,67.54,67.55,67.48,67.49,36421.0,57.314,57.3225,57.2631,57.2716,36421.0
2016-07-19 10:50:00,67.49,67.49,67.33,67.42,72564.0,57.2716,57.2716,57.1358,57.2122,72564.0
2016-07-19 11:00:00,67.43,67.53,67.42,67.51,22247.0,57.2207,57.3055,57.2122,57.2886,22247.0
2016-07-19 11:10:00,67.51,67.51,67.46,67.5,17359.0,57.2886,57.2886,57.2461,57.2801,17359.0
2016-07-19 11:20:00,67.5,67.51,67.42,67.44,33886.0,57.2801,57.2886,57.2122,57.2292,33886.0
2016-07-19 11:30:00,67.45,67.52,67.45,67.46,22232.0,57.2377,57.2971,57.2377,57.2461,22232.0
2016-07-19 11:40:00,67.45,67.46,67.39,67.43,14046.0,57.2377,57.2461,57.1867,57.2207,14046.0
2016-07-19 11:50:00,67.42,67.43,67.37,67.41,47165.0,57.2122,57.2207,57.1698,57.2037,47165.0
2016-07-19 12:00:00,67.41,67.48,67.39,67.47,37831.0,57.2037,57.2631,57.1867,57.2546,37831.0
2016-07-19 12:10:00,67.48,67.53,67.46,67.5,41765.0,57.2631,57.3055,57.2461,57.2801,41765.0
2016-07-19 12:20:00,67.5,67.51,67.45,67.5,11730.0,57.2801,57.2886,57.2377,57.2801,11730.0
2016-07-19 12:30:00,67.5,67.51,67.47,67.5,15160.0,57.2801,57.2886,57.2546,57.2801,15160.0
2016-07-19 12:40:00,67.49,67.54,67.47,67.54,16864.0,57.2716,57.314,57.2546,57.314,16864.0
2016-07-19 12:50:00,67.55,67.63,67.54,67.6,16725.0,57.3225,57.3904,57.314,57.3649,16725.0
2016-07-19 13:00:00,67.6,67.62,67.58,67.61,10979.0,57.3649,57.3819,57.348,57.3734,10979.0
2016-07-19 13:10:00,67.6,67.61,67.53,67.55,9289.0,57.3649,57.3734,57.3055,57.3225,9289.0
2016-07-19 13:20:00,67.54,67.54,67.49,67.51,12500.0,57.314,57.314,57.2716,57.2886,12500.0
2016-07-19 13:30:00,67.51,67.52,67.48,67.5,11879.0,57.2886,57.2971,57.2631,57.2801,11879.0
2016-07-19 13:40:00,67.49,67.53,67.48,67.48,11112.0,57.2716,57.3055,57.2631,57.2631,11112.0
2016-07-19 13:50:00,67.48,67.51,67.48,67.48,11636.0,57.2631,57.2886,57.2631,57.2631,11636.0
2016-07-19 14:00:00,67.48,67.55,67.46,67.53,23823.0,57.2631,57.3225,57.2461,57.3055,23823.0
2016-07-19 14:10:00,67.53,67.6,67.51,67.59,12037.0,57.3055,57.3649,57.2886,57.3565,12037.0
2016-07-19 14:20:00,67.58,67.61,67.56,67.6,18111.0,57.348,57.3734,57.331,57.3649,18111.0
2016-07-19 14:30:00,67.59,67.62,67.56,67.57,16305.0,57.3565,57.3819,57.331,57.3395,16305.0
2016-07-19 14:40:00,67.57,67.62,67.57,67.58,14594.0,57.3395,57.3819,57.3395,57.348,14594.0
2016-07-19 14:50:00,67.59,67.61,67.57,67.57,18313.0,57.3565,57.3734,57.3395,57.3395,18313.0
2016-07-19 15:00:00,67.59,67.62,67.55,67.59,18938.0,57.3565,57.3819,57.3225,57.3565,18938.0
2016-07-19 15:10:00,67.59,67.64,67.56,67.64,27312.0,57.3565,57.3989,57.331,57.3989,27312.0
2016-07-19 15:20:00,67.64,67.66,67.6,67.62,29971.0,57.3989,57.4159,57.3649,57.3819,29971.0
2016-07-19 15:30:00,67.61,67.62,67.57,67.6,38549.0,57.3734,57.3819,57.3395,57.3649,38549.0
2016-07-19 15:40:00,67.6,67.63,67.55,67.55,61346.0,57.3649,57.3904,57.3225,57.3225,61346.0
2016-07-19 15:50:00,67.56,67.62,67.56,67.62,73682.0,57.331,57.3819,57.331,57.3819,73682.0
2016-07-20 09:30:00,67.56,67.82,67.51,67.73,59424.0,57.331,57.5516,57.2886,57.4753,59424.0
2016-07-20 09:40:00,67.73,67.74,67.58,67.6,28753.0,57.4753,57.4837,57.348,57.3649,28753.0
2016-07-20 09:50:00,67.59,67.61,67.55,67.56,34667.0,57.3565,57.3734,57.3225,57.331,34667.0
2016-07-20 10:00:00,67.55,67.59,67.54,67.56,28518.0,57.3225,57.3565,57.314,57.331,28518.0
2016-07-20 10:10:00,67.56,67.77,67.56,67.74,39174.0,57.331,57.5092,57.331,57.4837,39174.0
2016-07-20 10:20:00,67.74,67.78,67.71,67.75,26090.0,57.4837,57.5177,57.4583,57.4922,26090.0
2016-07-20 10:30:00,67.76,67.82,67.7,67.71,15926.0,57.5007,57.5516,57.4498,57.4583,15926.0
2016-07-20 10:40:00,67.71,67.71,67.63,67.65,13312.0,57.4583,57.4583,57.3904,57.4074,13312.0
2016-07-20 10:50:00,67.65,67.65,67.58,67.61,12319.0,57.4074,57.4074,57.348,57.3734,12319.0
2016-07-20 11:00:00,67.6,67.6,67.51,67.52,13299.0,57.3649,57.3649,57.2886,57.2971,13299.0
2016-07-20 11:10:00,67.52,67.61,67.51,67.61,17953.0,57.2971,57.3734,57.2886,57.3734,17953.0
2016-07-20 11:20:00,67.61,67.62,67.59,67.6,7932.0,57.3734,57.3819,57.3565,57.3649,7932.0
2016-07-20 11:30:00,67.6,67.62,67.54,67.6,11657.0,57.3649,57.3819,57.314,57.3649,11657.0
2016-07-20 11:40:00,67.6,67.67,67.59,67.64,33098.0,57.3649,57.4243,57.3565,57.3989,33098.0
2016-07-20 11:50:00,67.65,67.67,67.6,67.63,13879.0,57.4074,57.4243,57.3649,57.3904,13879.0
2016-07-20 12:00:00,67.62,67.67,67.62,67.67,21109.0,57.3819,57.4243,57.3819,57.4243,21109.0
2016-07-20 12:10:00,67.67,67.69,67.64,67.68,11752.0,57.4243,57.4413,57.3989,57.4328,11752.0
2016-07-20 12:20:00,67.67,67.74,67.65,67.71,16804.0,57.4243,57.4837,57.4074,57.4583,16804.0
2016-07-20 12:30:00,67.71,67.71,67.68,67.69,15030.0,57.4583,57.4583,57.4328,57.4413,15030.0
2016-07-20 12:40:00,67.7,67.72,67.68,67.71,9667.0,57.4498,57.4668,57.4328,57.4583,9667.0
2016-07-20 12:50:00,67.72,67.73,67.67,67.67,10797.0,57.4668,57.4753,57.4243,57.4243,10797.0
2016-07-20 13:00:00,67.67,67.67,67.61,67.62,9061.0,57.4243,57.4243,57.3734,57.3819,9061.0
2016-07-20 13:10:00,67.62,67.66,67.62,67.66,7968.0,57.3819,57.4159,57.3819,57.4159,7968.0
2016-07-20 13:20:00,67.66,67.7,67.64,67.67,9729.0,57.4159,57.4498,57.3989,57.4243,9729.0
2016-07-20 13:30:00,67.68,67.72,67.67,67.69,9830.0,57.4328,57.4668,57.4243,57.4413,9830.0
2016-07-20 13:40:00,67.69,67.77,67.66,67.77,41221.0,57.4413,57.5092,57.4159,57.5092,41221.0
2016-07-20 13:50:00,67.77,67.81,67.75,67.77,29668.0,57.5092,57.5432,57.4922,57.5092,29668.0
2016-07-20 14:00:00,67.76,67.78,67.71,67.73,35114.0,57.5007,57.5177,57.4583,57.4753,35114.0
2016-07-20 14:10:00,67.73,67.78,67.72,67.76,23342.0,57.4753,57.5177,57.4668,57.5007,23342.0
2016-07-20 14:20:00,67.76,67.77,67.72,67.74,18644.0,57.5007,57.5092,57.4668,57.4837,18644.0
2016-07-20 14:30:00,67.75,67.75,67.69,67.73,29370.0,57.4922,57.4922,57.4413,57.4753,29370.0
2016-07-20 14:40:00,67.72,67.8,67.72,67.78,20892.0,57.4668,57.5347,57.4668,57.5177,20892.0
2016-07-20 14:50:00,67.78,67.8,67.75,67.75,10864.0,57.5177,57.5347,57.4922,57.4922,10864.0
2016-07-20 15:00:00,67.75,67.78,67.74,67.77,21803.0,57.4922,57.5177,57.4837,57.5092,21803.0
2016-07-20 15:10:00,67.78,67.79,67.74,67.75,12091.0,57.5177,57.5262,57.4837,57.4922,12091.0
2016-07-20 15:20:00,67.75,67.81,67.73,67.81,24925.0,57.4922,57.5432,57.4753,57.5432,24925.0
2016-07-20 15:30:00,67.81,67.82,67.79,67.8,25269.0,57.5432,57.5516,57.5262,57.5347,25269.0
2016-07-20 15:40:00,67.79,67.83,67.77,67.77,44823.0,57.5262,57.5601,57.5092,57.5092,44823.0
2016-07-20 15:50:00,67.78,67.78,67.75,67.77,96485.0,57.5177,57.5177,57.4922,57.5092,96485.0
2016-07-21 09:30:00,67.63,67.75,67.27,67.28,50101.0,57.3904,57.4922,57.0849,57.0934,50101.0
2016-07-21 09:40:00,67.29,67.51,67.28,67.44,25552.0,57.1019,57.2886,57.0934,57.2292,25552.0
2016-07-21 09:50:00,67.44,67.51,67.37,67.39,19915.0,57.2292,57.2886,57.1698,57.1867,19915.0
2016-07-21 10:00:00,67.4,67.43,67.26,67.27,39063.0,57.1952,57.2207,57.0764,57.0849,39063.0
2016-07-21 10:10:00,67.28,67.28,67.14,67.21,64279.0,57.0934,57.0934,56.9746,57.034,64279.0
2016-07-21 10:20:00,67.21,67.3,67.19,67.21,46531.0,57.034,57.1104,57.017,57.034,46531.0
2016-07-21 10:30:00,67.24,67.3,67.18,67.27,33446.0,57.0595,57.1104,57.0085,57.0849,33446.0
2016-07-21 10:40:00,67.27,67.28,67.19,67.21,36406.0,57.0849,57.0934,57.017,57.034,36406.0
2016-07-21 10:50:00,67.2,67.28,67.2,67.24,72280.0,57.0255,57.0934,57.0255,57.0595,72280.0
2016-07-21 11:00:00,67.25,67.41,67.24,67.37,24449.0,57.0679,57.2037,57.0595,57.1698,24449.0
2016-07-21 11:10:00,67.38,67.4,67.31,67.31,18684.0,57.1783,57.1952,57.1189,57.1189,18684.0
2016-07-21 11:20:00,67.31,67.34,67.28,67.32,24314.0,57.1189,57.1443,57.0934,57.1273,24314.0
2016-07-21 11:30:00,67.33,67.33,67.26,67.29,26798.0,57.1358,57.1358,57.0764,57.1019,26798.0
2016-07-21 11:40:00,67.28,67.29,67.2,67.2,24641.0,57.0934,57.1019,57.0255,57.0255,24641.0
2016-07-21 11:50:00,67.2,67.3,67.17,67.3,35054.0,57.0255,57.1104,57.0001,57.1104,35054.0
2016-07-21 12:00:00,67.31,67.33,67.29,67.31,16942.0,57.1189,57.1358,57.1019,57.1189,16942.0
2016-07-21 12:10:00,67.3,67.32,67.27,67.28,18080.0,57.1104,57.1273,57.0849,57.0934,18080.0
2016-07-21 12:20:00,67.27,67.28,67.24,67.26,8464.0,57.0849,57.0934,57.0595,57.0764,8464.0
2016-07-21 12:30:00,67.26,67.28,67.24,67.27,14470.0,57.0764,57.0934,57.0595,57.0849,14470.0
2016-07-21 12:40:00,67.26,67.27,67.23,67.24,9186.0,57.0764,57.0849,57.051,57.0595,9186.0
2016-07-21 12:50:00,67.25,67.26,67.22,67.26,12905.0,57.0679,57.0764,57.0425,57.0764,12905.0
2016-07-21 13:00:00,67.25,67.3,67.23,67.28,44424.0,57.0679,57.1104,57.051,57.0934,44424.0
2016-07-21 13:10:00,67.28,67.3,67.25,67.27,19393.0,57.0934,57.1104,57.0679,57.0849,19393.0
2016-07-21 13:20:00,67.28,67.3,67.26,67.28,18787.0,57.0934,57.1104,57.0764,57.0934,18787.0
2016-07-21 13:30:00,67.27,67.28,67.24,67.24,22899.0,57.0849,57.0934,57.0595,57.0595,22899.0
2016-07-21 13:40:00,67.25,67.25,67.17,67.17,23093.0,57.0679,57.0679,57.0001,57.0001,23093.0
2016-07-21 13:50:00,67.17,67.18,67.09,67.1,32117.0,57.0001,57.0085,56.9322,56.9406,32117.0
2016-07-21 14:00:00,67.11,67.17,67.11,67.14,16057.0,56.9491,57.0001,56.9491,56.9746,16057.0
2016-07-21 14:10:00,67.14,67.15,67.11,67.12,13809.0,56.9746,56.9831,56.9491,56.9576,13809.0
2016-07-21 14:20:00,67.11,67.18,67.11,67.14,26039.0,56.9491,57.0085,56.9491,56.9746,26039.0
2016-07-21 14:30:00,67.14,67.17,67.13,67.13,31844.0,56.9746,57.0001,56.9661,56.9661,31844.0
2016-07-21 14:40:00,67.15,67.17,67.11,67.15,21160.0,56.9831,57.0001,56.9491,56.9831,21160.0
2016-07-21 14:50:00,67.15,67.19,67.14,67.18,20751.0,56.9831,57.017,56.9746,57.0085,20751.0
2016-07-21 15:00:00,67.18,67.2,67.08,67.08,34382.0,57.0085,57.0255,56.9237,56.9237,34382.0
2016-07-21 15:10:00,67.08,67.13,67.08,67.13,26482.0,56.9237,56.9661,56.9237,56.9661,26482.0
2016-07-21 15:20:00,67.14,67.24,67.13,67.23,52595.0,56.9746,57.0595,56.9661,57.051,52595.0
2016-07-21 15:30:00,67.23,67.26,67.19,67.22,58208.0,57.051,57.0764,57.017,57.0425,58208.0
2016-07-21 15:40:00,67.21,67.26,67.18,67.22,83673.0,57.034,57.0764,57.0085,57.0425,83673.0
2016-07-21 15:50:00,67.22,67.28,67.17,67.18,221874.0,57.0425,57.0934,57.0001,57.0085,221874.0
2016-07-22 09:30:00,67.28,67.5,67.12,67.34,51995.0,57.0934,57.2801,56.9576,57.1443,51995.0
2016-07-22 09:40:00,67.35,67.42,67.29,67.36,25049.0,57.1528,57.2122,57.1019,57.1613,25049.0
2016-07-22 09:50:00,67.36,67.43,67.32,67.32,31118.0,57.1613,57.2207,57.1273,57.1273,31118.0
2016-07-22 10:00:00,67.33,67.36,67.27,67.33,22057.0,57.1358,57.1613,57.0849,57.1358,22057.0
2016-07-22 10:10:00,67.33,67.34,67.24,67.26,29526.0,57.1358,57.1443,57.0595,57.0764,29526.0
2016-07-22 10:20:00,67.27,67.3,67.25,67.28,39490.0,57.0849,57.1104,57.0679,57.0934,39490.0
2016-07-22 10:30:00,67.29,67.3,67.26,67.28,31285.0,57.1019,57.1104,57.0764,57.0934,31285.0
2016-07-22 10:40:00,67.26,67.28,67.15,67.2,169264.0,57.0764,57.0934,56.9831,57.0255,169264.0
2016-07-22 10:50:00,67.2,67.2,67.06,67.1,123782.0,57.0255,57.0255,56.9067,56.9406,123782.0
2016-07-22 11:00:00,67.1,67.12,67.04,67.1,47944.0,56.9406,56.9576,56.8897,56.9406,47944.0
2016-07-22 11:10:00,67.09,67.11,67.07,67.11,17883.0,56.9322,56.9491,56.9152,56.9491,17883.0
2016-07-22 11:20:00,67.11,67.16,67.1,67.13,45403.0,56.9491,56.9916,56.9406,56.9661,45403.0
2016-07-22 11:30:00,67.13,67.16,67.12,67.15,37988.0,56.9661,56.9916,56.9576,56.9831,37988.0
2016-07-22 11:40:00,67.15,67.2,67.13,67.13,25071.0,56.9831,57.0255,56.9661,56.9661,25071.0
2016-07-22 11:50:00,67.14,67.19,67.13,67.17,51369.0,56.9746,57.017,56.9661,57.0001,51369.0
2016-07-22 12:00:00,67.17,67.23,67.17,67.19,40981.0,57.0001,57.051,57.0001,57.017,40981.0
2016-07-22 12:10:00,67.2,67.21,67.18,67.19,26139.0,57.0255,57.034,57.0085,57.017,26139.0
2016-07-22 12:20:00,67.19,67.21,67.18,67.19,43898.0,57.017,57.034,57.0085,57.017,43898.0
2016-07-22 12:30:00,67.2,67.21,67.17,67.18,26649.0,57.0255,57.034,57.0001,57.0085,26649.0
2016-07-22 12:40:00,67.18,67.19,67.08,67.1,27406.0,57.0085,57.017,56.9237,56.9406,27406.0
2016-07-22 12:50:00,67.11,67.18,67.1,67.16,24820.0,56.9491,57.0085,56.9406,56.9916,24820.0
2016-07-22 13:00:00,67.15,67.17,67.13,67.15,47344.0,56.9831,57.0001,56.9661,56.9831,47344.0
2016-07-22 13:10:00,67.16,67.17,67.14,67.15,42035.0,56.9916,57.0001,56.9746,56.9831,42035.0
2016-07-22 13:20:00,67.16,67.17,67.14,67.17,42745.0,56.9916,57.0001,56.9746,57.0001,42745.0
2016-07-22 13:30:00,67.16,67.21,67.15,67.18,42026.0,56.9916,57.034,56.9831,57.0085,42026.0
2016-07-22 13:40:00,67.19,67.19,67.14,67.17,33687.0,57.017,57.017,56.9746,57.0001,33687.0
2016-07-22 13:50:00,67.17,67.19,67.15,67.19,18077.0,57.0001,57.017,56.9831,57.017,18077.0
2016-07-22 14:00:00,67.19,67.21,67.17,67.19,38141.0,57.017,57.034,57.0001,57.017,38141.0
2016-07-22 14:10:00,67.19,67.21,67.17,67.19,42884.0,57.017,57.034,57.0001,57.017,42884.0
2016-07-22 14:20:00,67.2,67.21,67.16,67.17,34564.0,57.0255,57.034,56.9916,57.0001,34564.0
2016-07-22 14:30:00,67.17,67.18,67.15,67.15,30593.0,57.0001,57.0085,56.9831,56.9831,30593.0
2016-07-22 14:40:00,67.16,67.16,67.14,67.15,24337.0,56.9916,56.9916,56.9746,56.9831,24337.0
2016-07-22 14:50:00,67.15,67.17,67.14,67.14,35437.0,56.9831,57.0001,56.9746,56.9746,35437.0
2016-07-22 15:00:00,67.15,67.22,67.14,67.17,56466.0,56.9831,57.0425,56.9746,57.0001,56466.0
2016-07-22 15:10:00,67.17,67.21,67.15,67.18,62622.0,57.0001,57.034,56.9831,57.0085,62622.0
2016-07-22 15:20:00,67.18,67.24,67.16,67.23,70850.0,57.0085,57.0595,56.9916,57.051,70850.0
2016-07-22 15:30:00,67.23,67.35,67.23,67.34,66740.0,57.051,57.1528,57.051,57.1443,66740.0
2016-07-22 15:40:00,67.33,67.34,67.19,67.2,159894.0,57.1358,57.1443,57.017,57.0255,159894.0
2016-07-22 15:50:00,67.2,67.21,67.16,67.19,172818.0,57.0255,57.034,56.9916,57.017,172818.0
2016-07-25 09:30:00,67.07,67.34,67.0,67.3,62615.0,56.9152,57.1443,56.8558,57.1104,62615.0
2016-07-25 09:40:00,67.28,67.34,67.2,67.23,35062.0,57.0934,57.1443,57.0255,57.051,35062.0
2016-07-25 09:50:00,67.22,67.3,67.21,67.3,51579.0,57.0425,57.1104,57.034,57.1104,51579.0
2016-07-25 10:00:00,67.29,67.31,67.09,67.12,28021.0,57.1019,57.1189,56.9322,56.9576,28021.0
2016-07-25 10:10:00,67.11,67.11,67.01,67.04,38222.0,56.9491,56.9491,56.8643,56.8897,38222.0
2016-07-25 10:20:00,67.03,67.06,66.97,67.0,36835.0,56.8812,56.9067,56.8303,56.8558,36835.0
2016-07-25 10:30:00,67.0,67.05,66.94,66.95,32845.0,56.8558,56.8982,56.8049,56.8134,32845.0
2016-07-25 10:40:00,66.95,66.99,66.91,66.98,29169.0,56.8134,56.8473,56.7794,56.8388,29169.0
2016-07-25 10:50:00,66.99,67.01,66.92,66.94,57139.0,56.8473,56.8643,56.7879,56.8049,57139.0
2016-07-25 11:00:00,66.94,67.01,66.93,67.01,32946.0,56.8049,56.8643,56.7964,56.8643,32946.0
2016-07-25 11:10:00,67.01,67.11,66.97,67.11,42831.0,56.8643,56.9491,56.8303,56.9491,42831.0
2016-07-25 11:20:00,67.1,67.18,67.07,67.1,54306.0,56.9406,57.0085,56.9152,56.9406,54306.0
2016-07-25 11:30:00,67.1,67.1,66.99,67.02,97415.0,56.9406,56.9406,56.8473,56.8728,97415.0
2016-07-25 11:40:00,67.01,67.02,66.99,67.0,28614.0,56.8643,56.8728,56.8473,56.8558,28614.0
2016-07-25 11:50:00,67.0,67.05,67.0,67.03,25950.0,56.8558,56.8982,56.8558,56.8812,25950.0
2016-07-25 12:00:00,67.04,67.06,67.0,67.02,108100.0,56.8897,56.9067,56.8558,56.8728,108100.0
2016-07-25 12:10:00,67.02,67.03,67.0,67.02,18351.0,56.8728,56.8812,56.8558,56.8728,18351.0
2016-07-25 12:20:00,67.02,67.05,67.0,67.02,75417.0,56.8728,56.8982,56.8558,56.8728,75417.0
2016-07-25 12:30:00,67.02,67.03,67.01,67.03,42725.0,56.8728,56.8812,56.8643,56.8812,42725.0
2016-07-25 12:40:00,67.03,67.1,67.01,67.09,83957.0,56.8812,56.9406,56.8643,56.9322,83957.0
2016-07-25 12:50:00,67.09,67.23,67.09,67.19,59159.0,56.9322,57.051,56.9322,57.017,59159.0
2016-07-25 13:00:00,67.19,67.21,67.16,67.16,24720.0,57.017,57.034,56.9916,56.9916,24720.0
2016-07-25 13:10:00,67.16,67.18,67.1,67.16,41871.0,56.9916,57.0085,56.9406,56.9916,41871.0
2016-07-25 13:20:00,67.15,67.24,67.15,67.23,43250.0,56.9831,57.0595,56.9831,57.051,43250.0
2016-07-25 13:30:00,67.22,67.23,67.18,67.2,70194.0,57.0425,57.051,57.0085,57.0255,70194.0
2016-07-25 13:40:00,67.2,67.22,67.19,67.2,16348.0,57.0255,57.0425,57.017,57.0255,16348.0
2016-07-25 13:50:00,67.2,67.23,67.19,67.21,31866.0,57.0255,57.051,57.017,57.034,31866.0
2016-07-25 14:00:00,67.21,67.24,67.21,67.24,31094.0,57.034,57.0595,57.034,57.0595,31094.0
2016-07-25 14:10:00,67.24,67.29,67.23,67.27,42336.0,57.0595,57.1019,57.051,57.0849,42336.0
2016-07-25 14:20:00,67.27,67.27,67.21,67.21,20006.0,57.0849,57.0849,57.034,57.034,20006.0
2016-07-25 14:30:00,67.22,67.22,67.19,67.2,19142.0,57.0425,57.0425,57.017,57.0255,19142.0
2016-07-25 14:40:00,67.2,67.23,67.19,67.23,16321.0,57.0255,57.051,57.017,57.051,16321.0
2016-07-25 14:50:00,67.23,67.23,67.18,67.19,19767.0,57.051,57.051,57.0085,57.017,19767.0
2016-07-25 15:00:00,67.18,67.18,67.11,67.12,36355.0,57.0085,57.0085,56.9491,56.9576,36355.0
2016-07-25 15:10:00,67.12,67.2,67.1,67.2,51158.0,56.9576,57.0255,56.9406,57.0255,51158.0
2016-07-25 15:20:00,67.2,67.23,67.19,67.23,51274.0,57.0255,57.051,57.017,57.051,51274.0
2016-07-25 15:30:00,67.23,67.24,67.2,67.2,59185.0,57.051,57.0595,57.0255,57.0255,59185.0
2016-07-25 15:40:00,67.21,67.24,67.19,67.22,77816.0,57.034,57.0595,57.017,57.0425,77816.0
2016-07-25 15:50:00,67.22,67.25,67.19,67.22,304490.0,57.0425,57.0679,57.017,57.0425,304490.0
2016-07-26 09:30:00,67.29,67.4,67.15,67.24,68833.0,57.1019,57.1952,56.9831,57.0595,68833.0
2016-07-26 09:40:00,67.25,67.3,67.21,67.25,41729.0,57.0679,57.1104,57.034,57.0679,41729.0
2016-07-26 09:50:00,67.24,67.3,67.23,67.28,35112.0,57.0595,57.1104,57.051,57.0934,35112.0
2016-07-26 10:00:00,67.28,67.28,67.12,67.15,29091.0,57.0934,57.0934,56.9576,56.9831,29091.0
2016-07-26 10:10:00,67.16,67.19,67.07,67.07,42326.0,56.9916,57.017,56.9152,56.9152,42326.0
2016-07-26 10:20:00,67.08,67.16,67.07,67.11,40495.0,56.9237,56.9916,56.9152,56.9491,40495.0
2016-07-26 10:30:00,67.11,67.24,67.11,67.15,46700.0,56.9491,57.0595,56.9491,56.9831,46700.0
2016-07-26 10:40:00,67.15,67.16,67.07,67.09,41107.0,56.9831,56.9916,56.9152,56.9322,41107.0
2016-07-26 10:50:00,67.09,67.17,67.05,67.08,38611.0,56.9322,57.0001,56.8982,56.9237,38611.0
2016-07-26 11:00:00,67.08,67.08,66.99,67.02,57515.0,56.9237,56.9237,56.8473,56.8728,57515.0
2016-07-26 11:10:00,67.02,67.02,66.81,66.89,39913.0,56.8728,56.8728,56.6946,56.7624,39913.0
2016-07-26 11:20:00,66.89,66.95,66.88,66.93,17576.0,56.7624,56.8134,56.754,56.7964,17576.0
2016-07-26 11:30:00,66.93,66.93,66.87,66.89,24883.0,56.7964,56.7964,56.7455,56.7624,24883.0
2016-07-26 11:40:00,66.9,66.9,66.84,66.84,23486.0,56.7709,56.7709,56.72,56.72,23486.0
2016-07-26 11:50:00,66.84,66.89,66.84,66.86,28043.0,56.72,56.7624,56.72,56.737,28043.0
2016-07-26 12:00:00,66.86,66.9,66.84,66.86,32937.0,56.737,56.7709,56.72,56.737,32937.0
2016-07-26 12:10:00,66.86,66.88,66.85,66.88,15798.0,56.737,56.754,56.7285,56.754,15798.0
2016-07-26 12:20:00,66.87,66.99,66.86,66.99,79666.0,56.7455,56.8473,56.737,56.8473,79666.0
2016-07-26 12:30:00,66.99,67.02,66.98,67.0,41431.0,56.8473,56.8728,56.8388,56.8558,41431.0
2016-07-26 12:40:00,67.0,67.04,66.98,66.99,30948.0,56.8558,56.8897,56.8388,56.8473,30948.0
2016-07-26 12:50:00,66.99,67.0,66.97,66.98,17528.0,56.8473,56.8558,56.8303,56.8388,17528.0
2016-07-26 13:00:00,66.98,66.99,66.94,66.95,24939.0,56.8388,56.8473,56.8049,56.8134,24939.0
2016-07-26 13:10:00,66.95,66.96,66.93,66.95,20085.0,56.8134,56.8218,56.7964,56.8134,20085.0
2016-07-26 13:20:00,66.94,66.96,66.88,66.95,43262.0,56.8049,56.8218,56.754,56.8134,43262.0
2016-07-26 13:30:00,66.95,66.95,66.89,66.92,50609.0,56.8134,56.8134,56.7624,56.7879,50609.0
2016-07-26 13:40:00,66.92,66.92,66.89,66.91,21468.0,56.7879,56.7879,56.7624,56.7794,21468.0
2016-07-26 13:50:00,66.92,66.98,66.91,66.97,28139.0,56.7879,56.8388,56.7794,56.8303,28139.0
2016-07-26 14:00:00,66.96,67.06,66.96,67.04,39606.0,56.8218,56.9067,56.8218,56.8897,39606.0
2016-07-26 14:10:00,67.05,67.05,67.0,67.0,31871.0,56.8982,56.8982,56.8558,56.8558,31871.0
2016-07-26 14:20:00,67.01,67.05,67.0,67.01,36142.0,56.8643,56.8982,56.8558,56.8643,36142.0
2016-07-26 14:30:00,67.01,67.07,67.01,67.05,40717.0,56.8643,56.9152,56.8643,56.8982,40717.0
2016-07-26 14:40:00,67.05,67.08,67.04,67.05,30096.0,56.8982,56.9237,56.8897,56.8982,30096.0
2016-07-26 14:50:00,67.05,67.09,67.02,67.05,31439.0,56.8982,56.9322,56.8728,56.8982,31439.0
2016-07-26 15:00:00,67.05,67.11,67.04,67.06,30349.0,56.8982,56.9491,56.8897,56.9067,30349.0
2016-07-26 15:10:00,67.06,67.08,67.03,67.07,21640.0,56.9067,56.9237,56.8812,56.9152,21640.0
2016-07-26 15:20:00,67.07,67.07,67.05,67.07,30481.0,56.9152,56.9152,56.8982,56.9152,30481.0
2016-07-26 15:30:00,67.06,67.26,67.06,67.26,99984.0,56.9067,57.0764,56.9067,57.0764,99984.0
2016-07-26 15:40:00,67.26,67.3,67.23,67.23,137184.0,57.0764,57.1104,57.051,57.051,137184.0
2016-07-26 15:50:00,67.23,67.35,67.21,67.35,312899.0,57.051,57.1528,57.034,57.1528,312899.0
2016-07-27 09:30:00,67.82,68.31,67.65,67.82,184457.0,57.5516,57.9674,57.4074,57.5516,184457.0
2016-07-27 09:40:00,67.82,67.83,66.17,66.27,208271.0,57.5516,57.5601,56.1515,56.2363,208271.0
2016-07-27 09:50:00,66.31,66.35,65.71,66.15,143014.0,56.2703,56.3042,55.7611,56.1345,143014.0
2016-07-27 10:00:00,66.16,66.21,66.06,66.1,140174.0,56.143,56.1854,56.0581,56.0921,140174.0
2016-07-27 10:10:00,66.09,66.15,65.98,66.06,85625.0,56.0836,56.1345,55.9902,56.0581,85625.0
2016-07-27 10:20:00,66.06,66.12,65.81,65.85,47672.0,56.0581,56.109,55.846,55.8799,47672.0
2016-07-27 10:30:00,65.86,65.96,65.73,65.85,71010.0,55.8884,55.9733,55.7781,55.8799,71010.0
2016-07-27 10:40:00,65.84,66.09,65.65,66.09,97260.0,55.8714,56.0836,55.7102,56.0836,97260.0
2016-07-27 10:50:00,66.09,66.27,65.99,66.14,100815.0,56.0836,56.2363,55.9987,56.126,100815.0
2016-07-27 11:00:00,66.16,66.25,66.13,66.14,84549.0,56.143,56.2193,56.1175,56.126,84549.0
2016-07-27 11:10:00,66.13,66.17,65.84,65.91,61552.0,56.1175,56.1515,55.8714,55.9308,61552.0
2016-07-27 11:20:00,65.91,66.32,65.87,66.29,71160.0,55.9308,56.2787,55.8969,56.2533,71160.0
2016-07-27 11:30:00,66.28,66.3,66.19,66.2,37063.0,56.2448,56.2618,56.1684,56.1769,37063.0
2016-07-27 11:40:00,66.22,66.27,66.16,66.27,32798.0,56.1939,56.2363,56.143,56.2363,32798.0
2016-07-27 11:50:00,66.27,66.33,66.0,66.11,42872.0,56.2363,56.2872,56.0072,56.1005,42872.0
2016-07-27 12:00:00,66.11,66.22,66.1,66.17,40275.0,56.1005,56.1939,56.0921,56.1515,40275.0
2016-07-27 12:10:00,66.16,66.36,66.12,66.29,41848.0,56.143,56.3127,56.109,56.2533,41848.0
2016-07-27 12:20:00,66.28,66.33,66.19,66.33,30460.0,56.2448,56.2872,56.1684,56.2872,30460.0
2016-07-27 12:30:00,66.32,66.34,66.26,66.34,34727.0,56.2787,56.2957,56.2278,56.2957,34727.0
2016-07-27 12:40:00,66.34,66.47,66.33,66.4,42414.0,56.2957,56.406,56.2872,56.3466,42414.0
2016-07-27 12:50:00,66.42,66.5,66.33,66.44,54668.0,56.3636,56.4315,56.2872,56.3806,54668.0
2016-07-27 13:00:00,66.45,66.46,66.26,66.27,30819.0,56.3891,56.3975,56.2278,56.2363,30819.0
2016-07-27 13:10:00,66.26,66.26,66.13,66.24,30396.0,56.2278,56.2278,56.1175,56.2109,30396.0
2016-07-27 13:20:00,66.24,66.3,66.24,66.26,29063.0,56.2109,56.2618,56.2109,56.2278,29063.0
2016-07-27 13:30:00,66.26,66.33,66.26,66.31,26036.0,56.2278,56.2872,56.2278,56.2703,26036.0
2016-07-27 13:40:00,66.31,66.44,66.3,66.39,37407.0,56.2703,56.3806,56.2618,56.3381,37407.0
2016-07-27 13:50:00,66.39,66.42,66.31,66.36,27316.0,56.3381,56.3636,56.2703,56.3127,27316.0
2016-07-27 14:00:00,66.34,66.36,66.1,66.22,51536.0,56.2957,56.3127,56.0921,56.1939,51536.0
2016-07-27 14:10:00,66.19,66.75,66.19,66.53,59786.0,56.1684,56.6436,56.1684,56.457,59786.0
2016-07-27 14:20:00,66.54,66.6,66.37,66.39,41145.0,56.4654,56.5164,56.3212,56.3381,41145.0
2016-07-27 14:30:00,66.39,66.46,66.25,66.28,54984.0,56.3381,56.3975,56.2193,56.2448,54984.0
2016-07-27 14:40:00,66.28,66.29,66.12,66.23,35979.0,56.2448,56.2533,56.109,56.2024,35979.0
2016-07-27 14:50:00,66.24,66.33,66.19,66.29,55916.0,56.2109,56.2872,56.1684,56.2533,55916.0
2016-07-27 15:00:00,66.3,66.34,66.2,66.2,58318.0,56.2618,56.2957,56.1769,56.1769,58318.0
2016-07-27 15:10:00,66.21,66.3,66.18,66.21,67458.0,56.1854,56.2618,56.1599,56.1854,67458.0
2016-07-27 15:20:00,66.2,66.23,66.15,66.17,85587.0,56.1769,56.2024,56.1345,56.1515,85587.0
2016-07-27 15:30:00,66.17,66.21,66.14,66.15,75661.0,56.1515,56.1854,56.126,56.1345,75661.0
2016-07-27 15:40:00,66.14,66.22,66.08,66.1,110426.0,56.126,56.1939,56.0751,56.0921,110426.0
2016-07-27 15:50:00,66.1,66.14,66.08,66.14,221718.0,56.0921,56.126,56.0751,56.126,221718.0
2016-07-28 09:30:00,66.42,66.83,66.31,66.8,94046.0,56.3636,56.7115,56.2703,56.6861,94046.0
2016-07-28 09:40:00,66.79,66.85,66.37,66.53,106915.0,56.6776,56.7285,56.3212,56.457,106915.0
2016-07-28 09:50:00,66.51,66.56,66.41,66.5,52525.0,56.44,56.4824,56.3551,56.4315,52525.0
2016-07-28 10:00:00,66.51,66.63,66.35,66.46,40836.0,56.44,56.5418,56.3042,56.3975,40836.0
2016-07-28 10:10:00,66.46,66.46,66.18,66.23,51783.0,56.3975,56.3975,56.1599,56.2024,51783.0
2016-07-28 10:20:00,66.23,66.33,66.2,66.33,25783.0,56.2024,56.2872,56.1769,56.2872,25783.0
2016-07-28 10:30:00,66.32,66.34,66.23,66.33,38395.0,56.2787,56.2957,56.2024,56.2872,38395.0
2016-07-28 10:40:00,66.34,66.49,66.33,66.49,32018.0,56.2957,56.423,56.2872,56.423,32018.0
2016-07-28 10:50:00,66.48,66.54,66.36,66.36,31130.0,56.4145,56.4654,56.3127,56.3127,31130.0
2016-07-28 11:00:00,66.36,66.38,66.3,66.34,30457.0,56.3127,56.3297,56.2618,56.2957,30457.0
2016-07-28 11:10:00,66.34,66.36,66.25,66.31,25356.0,56.2957,56.3127,56.2193,56.2703,25356.0
2016-07-28 11:20:00,66.31,66.44,66.31,66.44,42937.0,56.2703,56.3806,56.2703,56.3806,42937.0
2016-07-28 11:30:00,66.43,66.48,66.36,66.43,38321.0,56.3721,56.4145,56.3127,56.3721,38321.0
2016-07-28 11:40:00,66.42,66.54,66.4,66.5,26508.0,56.3636,56.4654,56.3466,56.4315,26508.0
2016-07-28 11:50:00,66.51,66.52,66.36,66.36,39964.0,56.44,56.4485,56.3127,56.3127,39964.0
2016-07-28 12:00:00,66.36,66.43,66.36,66.41,27492.0,56.3127,56.3721,56.3127,56.3551,27492.0
2016-07-28 12:10:00,66.41,66.44,66.4,66.42,28691.0,56.3551,56.3806,56.3466,56.3636,28691.0
2016-07-28 12:20:00,66.42,66.43,66.32,66.37,30566.0,56.3636,56.3721,56.2787,56.3212,30566.0
2016-07-28 12:30:00,66.37,66.38,66.26,66.26,29623.0,56.3212,56.3297,56.2278,56.2278,29623.0
2016-07-28 12:40:00,66.26,66.28,66.22,66.27,30718.0,56.2278,56.2448,56.1939,56.2363,30718.0
2016-07-28 12:50:00,66.27,66.28,66.22,66.23,21146.0,56.2363,56.2448,56.1939,56.2024,21146.0
2016-07-28 13:00:00,66.23,66.38,66.23,66.37,25151.0,56.2024,56.3297,56.2024,56.3212,25151.0
2016-07-28 13:10:00,66.37,66.39,66.33,66.39,25421.0,56.3212,56.3381,56.2872,56.3381,25421.0
2016-07-28 13:20:00,66.39,66.41,66.36,66.39,24707.0,56.3381,56.3551,56.3127,56.3381,24707.0
2016-07-28 13:30:00,66.39,66.4,66.34,66.4,25642.0,56.3381,56.3466,56.2957,56.3466,25642.0
2016-07-28 13:40:00,66.4,66.41,66.35,66.38,26154.0,56.3466,56.3551,56.3042,56.3297,26154.0
2016-07-28 13:50:00,66.37,66.4,66.31,66.36,32001.0,56.3212,56.3466,56.2703,56.3127,32001.0
2016-07-28 14:00:00,66.36,66.38,66.32,66.37,28382.0,56.3127,56.3297,56.2787,56.3212,28382.0
2016-07-28 14:10:00,66.38,66.41,66.38,66.38,34289.0,56.3297,56.3551,56.3297,56.3297,34289.0
2016-07-28 14:20:00,66.39,66.4,66.33,66.35,29507.0,56.3381,56.3466,56.2872,56.3042,29507.0
2016-07-28 14:30:00,66.35,66.36,66.32,66.34,30986.0,56.3042,56.3127,56.2787,56.2957,30986.0
2016-07-28 14:40:00,66.33,66.34,66.29,66.29,33765.0,56.2872,56.2957,56.2533,56.2533,33765.0
2016-07-28 14:50:00,66.3,66.4,66.29,66.4,26985.0,56.2618,56.3466,56.2533,56.3466,26985.0
2016-07-28 15:00:00,66.4,66.41,66.33,66.33,47842.0,56.3466,56.3551,56.2872,56.2872,47842.0
2016-07-28 15:10:00,66.33,66.39,66.32,66.34,27741.0,56.2872,56.3381,56.2787,56.2957,27741.0
2016-07-28 15:20:00,66.35,66.44,66.34,66.43,84477.0,56.3042,56.3806,56.2957,56.3721,84477.0
2016-07-28 15:30:00,66.43,66.43,66.35,66.36,89529.0,56.3721,56.3721,56.3042,56.3127,89529.0
2016-07-28 15:40:00,66.36,66.37,66.35,66.36,108331.0,56.3127,56.3212,56.3042,56.3127,108331.0
2016-07-28 15:50:00,66.36,66.36,66.35,66.36,200641.0,56.3127,56.3127,56.3042,56.3127,200641.0
2016-07-29 09:30:00,66.36,66.4,65.85,66.1,113261.0,56.3127,56.3466,55.8799,56.0921,113261.0
2016-07-29 09:40:00,66.11,66.18,65.98,66.18,27403.0,56.1005,56.1599,55.9902,56.1599,27403.0
2016-07-29 09:50:00,66.19,66.26,66.18,66.2,54888.0,56.1684,56.2278,56.1599,56.1769,54888.0
2016-07-29 10:00:00,66.2,66.2,66.07,66.15,47695.0,56.1769,56.1769,56.0666,56.1345,47695.0
2016-07-29 10:10:00,66.14,66.25,66.12,66.21,39758.0,56.126,56.2193,56.109,56.1854,39758.0
2016-07-29 10:20:00,66.2,66.22,66.13,66.19,36344.0,56.1769,56.1939,56.1175,56.1684,36344.0
2016-07-29 10:30:00,66.19,66.24,66.19,66.24,80448.0,56.1684,56.2109,56.1684,56.2109,80448.0
2016-07-29 10:40:00,66.24,66.25,66.21,66.22,36213.0,56.2109,56.2193,56.1854,56.1939,36213.0
2016-07-29 10:50:00,66.22,66.25,66.16,66.17,40820.0,56.1939,56.2193,56.143,56.1515,40820.0
2016-07-29 11:00:00,66.17,66.2,66.17,66.19,29147.0,56.1515,56.1769,56.1515,56.1684,29147.0
2016-07-29 11:10:00,66.19,66.2,66.16,66.16,18444.0,56.1684,56.1769,56.143,56.143,18444.0
2016-07-29 11:20:00,66.15,66.2,66.15,66.19,26158.0,56.1345,56.1769,56.1345,56.1684,26158.0
2016-07-29 11:30:00,66.19,66.2,66.12,66.16,54727.0,56.1684,56.1769,56.109,56.143,54727.0
2016-07-29 11:40:00,66.16,66.18,66.09,66.11,22543.0,56.143,56.1599,56.0836,56.1005,22543.0
2016-07-29 11:50:00,66.11,66.11,66.05,66.09,19653.0,56.1005,56.1005,56.0496,56.0836,19653.0
2016-07-29 12:00:00,66.1,66.22,66.1,66.19,46543.0,56.0921,56.1939,56.0921,56.1684,46543.0
2016-07-29 12:10:00,66.2,66.2,66.12,66.15,20758.0,56.1769,56.1769,56.109,56.1345,20758.0
2016-07-29 12:20:00,66.16,66.16,66.1,66.13,19434.0,56.143,56.143,56.0921,56.1175,19434.0
2016-07-29 12:30:00,66.13,66.14,66.1,66.11,19438.0,56.1175,56.126,56.0921,56.1005,19438.0
2016-07-29 12:40:00,66.1,66.12,66.08,66.11,12228.0,56.0921,56.109,56.0751,56.1005,12228.0
2016-07-29 12:50:00,66.11,66.16,66.08,66.15,12655.0,56.1005,56.143,56.0751,56.1345,12655.0
2016-07-29 13:00:00,66.15,66.15,66.07,66.09,16144.0,56.1345,56.1345,56.0666,56.0836,16144.0
2016-07-29 13:10:00,66.09,66.14,66.06,66.11,23224.0,56.0836,56.126,56.0581,56.1005,23224.0
2016-07-29 13:20:00,66.11,66.14,66.1,66.14,13723.0,56.1005,56.126,56.0921,56.126,13723.0
2016-07-29 13:30:00,66.14,66.16,66.13,66.16,16406.0,56.126,56.143,56.1175,56.143,16406.0
2016-07-29 13:40:00,66.15,66.16,66.12,66.15,20934.0,56.1345,56.143,56.109,56.1345,20934.0
2016-07-29 13:50:00,66.15,66.18,66.07,66.07,29598.0,56.1345,56.1599,56.0666,56.0666,29598.0
2016-07-29 14:00:00,66.07,66.08,66.01,66.07,31893.0,56.0666,56.0751,56.0157,56.0666,31893.0
2016-07-29 14:10:00,66.08,66.17,66.07,66.11,23581.0,56.0751,56.1515,56.0666,56.1005,23581.0
2016-07-29 14:20:00,66.12,66.15,66.09,66.09,25843.0,56.109,56.1345,56.0836,56.0836,25843.0
2016-07-29 14:30:00,66.1,66.1,66.05,66.08,26566.0,56.0921,56.0921,56.0496,56.0751,26566.0
2016-07-29 14:40:00,66.08,66.1,66.04,66.09,32948.0,56.0751,56.0921,56.0411,56.0836,32948.0
2016-07-29 14:50:00,66.09,66.11,66.03,66.11,37152.0,56.0836,56.1005,56.0327,56.1005,37152.0
2016-07-29 15:00:00,66.11,66.11,66.06,66.09,38490.0,56.1005,56.1005,56.0581,56.0836,38490.0
2016-07-29 15:10:00,66.09,66.13,66.08,66.11,41532.0,56.0836,56.1175,56.0751,56.1005,41532.0
2016-07-29 15:20:00,66.12,66.13,66.08,66.11,26128.0,56.109,56.1175,56.0751,56.1005,26128.0
2016-07-29 15:30:00,66.11,66.14,66.1,66.12,68451.0,56.1005,56.126,56.0921,56.109,68451.0
2016-07-29 15:40:00,66.13,66.23,66.12,66.2,95342.0,56.1175,56.2024,56.109,56.1769,95342.0
2016-07-29 15:50:00,66.2,66.2,66.08,66.1,219124.0,56.1769,56.1769,56.0751,56.0921,219124.0
2016-08-01 09:30:00,66.25,66.56,66.19,66.26,63407.0,56.2193,56.4824,56.1684,56.2278,63407.0
2016-08-01 09:40:00,66.27,66.32,66.14,66.27,35211.0,56.2363,56.2787,56.126,56.2363,35211.0
2016-08-01 09:50:00,66.28,66.48,66.28,66.4,46472.0,56.2448,56.4145,56.2448,56.3466,46472.0
2016-08-01 10:00:00,66.4,66.41,66.27,66.32,27461.0,56.3466,56.3551,56.2363,56.2787,27461.0
2016-08-01 10:10:00,66.31,66.47,66.27,66.44,35837.0,56.2703,56.406,56.2363,56.3806,35837.0
2016-08-01 10:20:00,66.43,66.54,66.43,66.48,33521.0,56.3721,56.4654,56.3721,56.4145,33521.0
2016-08-01 10:30:00,66.48,66.56,66.42,66.55,34106.0,56.4145,56.4824,56.3636,56.4739,34106.0
2016-08-01 10:40:00,66.55,66.61,66.5,66.57,39004.0,56.4739,56.5248,56.4315,56.4909,39004.0
2016-08-01 10:50:00,66.57,66.59,66.48,66.49,26865.0,56.4909,56.5079,56.4145,56.423,26865.0
2016-08-01 11:00:00,66.48,66.58,66.46,66.56,41258.0,56.4145,56.4994,56.3975,56.4824,41258.0
2016-08-01 11:10:00,66.57,66.63,66.56,66.57,24890.0,56.4909,56.5418,56.4824,56.4909,24890.0
2016-08-01 11:20:00,66.57,66.64,66.55,66.61,33614.0,56.4909,56.5503,56.4739,56.5248,33614.0
2016-08-01 11:30:00,66.62,66.64,66.54,66.57,32480.0,56.5333,56.5503,56.4654,56.4909,32480.0
2016-08-01 11:40:00,66.56,66.57,66.48,66.49,24637.0,56.4824,56.4909,56.4145,56.423,24637.0
2016-08-01 11:50:00,66.48,66.48,66.4,66.44,24290.0,56.4145,56.4145,56.3466,56.3806,24290.0
2016-08-01 12:00:00,66.43,66.43,66.31,66.31,15764.0,56.3721,56.3721,56.2703,56.2703,15764.0
2016-08-01 12:10:00,66.3,66.3,66.22,66.23,25151.0,56.2618,56.2618,56.1939,56.2024,25151.0
2016-08-01 12:20:00,66.24,66.33,66.18,66.32,23699.0,56.2109,56.2872,56.1599,56.2787,23699.0
2016-08-01 12:30:00,66.31,66.35,66.29,66.34,20900.0,56.2703,56.3042,56.2533,56.2957,20900.0
2016-08-01 12:40:00,66.35,66.42,66.34,66.42,17042.0,56.3042,56.3636,56.2957,56.3636,17042.0
2016-08-01 12:50:00,66.42,66.42,66.3,66.35,26919.0,56.3636,56.3636,56.2618,56.3042,26919.0
2016-08-01 13:00:00,66.34,66.4,66.29,66.36,25805.0,56.2957,56.3466,56.2533,56.3127,25805.0
2016-08-01 13:10:00,66.37,66.38,66.35,66.36,12486.0,56.3212,56.3297,56.3042,56.3127,12486.0
2016-08-01 13:20:00,66.36,66.39,66.33,66.37,17705.0,56.3127,56.3381,56.2872,56.3212,17705.0
2016-08-01 13:30:00,66.37,66.38,66.32,66.32,16103.0,56.3212,56.3297,56.2787,56.2787,16103.0
2016-08-01 13:40:00,66.32,66.32,66.26,66.3,15638.0,56.2787,56.2787,56.2278,56.2618,15638.0
2016-08-01 13:50:00,66.3,66.39,66.25,66.39,19423.0,56.2618,56.3381,56.2193,56.3381,19423.0
2016-08-01 14:00:00,66.39,66.41,66.32,66.32,16272.0,56.3381,56.3551,56.2787,56.2787,16272.0
2016-08-01 14:10:00,66.32,66.35,66.26,66.31,26073.0,56.2787,56.3042,56.2278,56.2703,26073.0
2016-08-01 14:20:00,66.32,66.38,66.3,66.32,25128.0,56.2787,56.3297,56.2618,56.2787,25128.0
2016-08-01 14:30:00,66.32,66.39,66.31,66.36,15495.0,56.2787,56.3381,56.2703,56.3127,15495.0
2016-08-01 14:40:00,66.36,66.41,66.32,66.41,17599.0,56.3127,56.3551,56.2787,56.3551,17599.0
2016-08-01 14:50:00,66.4,66.45,66.36,66.44,27431.0,56.3466,56.3891,56.3127,56.3806,27431.0
2016-08-01 15:00:00,66.44,66.45,66.4,66.43,28615.0,56.3806,56.3891,56.3466,56.3721,28615.0
2016-08-01 15:10:00,66.42,66.48,66.4,66.45,32369.0,56.3636,56.4145,56.3466,56.3891,32369.0
2016-08-01 15:20:00,66.45,66.45,66.39,66.41,43990.0,56.3891,56.3891,56.3381,56.3551,43990.0
2016-08-01 15:30:00,66.41,66.48,66.41,66.47,69325.0,56.3551,56.4145,56.3551,56.406,69325.0
2016-08-01 15:40:00,66.48,66.5,66.42,66.43,83915.0,56.4145,56.4315,56.3636,56.3721,83915.0
2016-08-01 15:50:00,66.44,66.48,66.4,66.48,130905.0,56.3806,56.4145,56.3466,56.4145,130905.0
2016-08-02 09:30:00,66.31,66.46,65.78,65.83,90381.0,56.2703,56.3975,55.8205,55.8629,90381.0
2016-08-02 09:40:00,65.84,65.97,65.81,65.91,72305.0,55.8714,55.9817,55.846,55.9308,72305.0
2016-08-02 09:50:00,65.91,66.02,65.9,66.01,24077.0,55.9308,56.0242,55.9223,56.0157,24077.0
2016-08-02 10:00:00,66.0,66.02,65.86,65.89,28548.0,56.0072,56.0242,55.8884,55.9139,28548.0
2016-08-02 10:10:00,65.9,65.98,65.83,65.88,28534.0,55.9223,55.9902,55.8629,55.9054,28534.0
2016-08-02 10:20:00,65.86,66.09,65.86,66.08,32948.0,55.8884,56.0836,55.8884,56.0751,32948.0
2016-08-02 10:30:00,66.09,66.13,66.03,66.11,38473.0,56.0836,56.1175,56.0327,56.1005,38473.0
2016-08-02 10:40:00,66.1,66.19,66.02,66.17,51656.0,56.0921,56.1684,56.0242,56.1515,51656.0
2016-08-02 10:50:00,66.16,66.29,66.14,66.28,45993.0,56.143,56.2533,56.126,56.2448,45993.0
2016-08-02 11:00:00,66.29,66.47,66.28,66.46,47734.0,56.2533,56.406,56.2448,56.3975,47734.0
2016-08-02 11:10:00,66.45,66.46,66.36,66.43,35891.0,56.3891,56.3975,56.3127,56.3721,35891.0
2016-08-02 11:20:00,66.42,66.44,66.28,66.29,34064.0,56.3636,56.3806,56.2448,56.2533,34064.0
2016-08-02 11:30:00,66.28,66.39,66.28,66.35,36943.0,56.2448,56.3381,56.2448,56.3042,36943.0
2016-08-02 11:40:00,66.35,66.38,66.31,66.35,23599.0,56.3042,56.3297,56.2703,56.3042,23599.0
2016-08-02 11:50:00,66.34,66.34,66.18,66.23,24625.0,56.2957,56.2957,56.1599,56.2024,24625.0
2016-08-02 12:00:00,66.23,66.33,66.21,66.33,21015.0,56.2024,56.2872,56.1854,56.2872,21015.0
2016-08-02 12:10:00,66.33,66.34,66.22,66.23,21328.0,56.2872,56.2957,56.1939,56.2024,21328.0
2016-08-02 12:20:00,66.24,66.25,66.14,66.21,22262.0,56.2109,56.2193,56.126,56.1854,22262.0
2016-08-02 12:30:00,66.2,66.21,66.1,66.1,25768.0,56.1769,56.1854,56.0921,56.0921,25768.0
2016-08-02 12:40:00,66.11,66.12,66.05,66.06,29961.0,56.1005,56.109,56.0496,56.0581,29961.0
2016-08-02 12:50:00,66.05,66.08,65.98,66.02,95495.0,56.0496,56.0751,55.9902,56.0242,95495.0
2016-08-02 13:00:00,66.03,66.09,65.99,66.0,24763.0,56.0327,56.0836,55.9987,56.0072,24763.0
2016-08-02 13:10:00,66.01,66.05,65.96,65.98,16124.0,56.0157,56.0496,55.9733,55.9902,16124.0
2016-08-02 13:20:00,65.98,66.01,65.95,66.01,27330.0,55.9902,56.0157,55.9648,56.0157,27330.0
2016-08-02 13:30:00,66.01,66.03,65.94,65.96,26537.0,56.0157,56.0327,55.9563,55.9733,26537.0
2016-08-02 13:40:00,65.96,65.99,65.92,65.96,26105.0,55.9733,55.9987,55.9393,55.9733,26105.0
2016-08-02 13:50:00,65.97,65.98,65.94,65.96,63624.0,55.9817,55.9902,55.9563,55.9733,63624.0
2016-08-02 14:00:00,65.95,65.98,65.88,65.93,126312.0,55.9648,55.9902,55.9054,55.9478,126312.0
2016-08-02 14:10:00,65.94,65.98,65.9,65.98,24967.0,55.9563,55.9902,55.9223,55.9902,24967.0
2016-08-02 14:20:00,65.97,66.01,65.93,65.95,19961.0,55.9817,56.0157,55.9478,55.9648,19961.0
2016-08-02 14:30:00,65.95,66.01,65.95,65.97,25336.0,55.9648,56.0157,55.9648,55.9817,25336.0
2016-08-02 14:40:00,65.97,65.99,65.9,65.94,31823.0,55.9817,55.9987,55.9223,55.9563,31823.0
2016-08-02 14:50:00,65.95,66.01,65.94,66.01,19548.0,55.9648,56.0157,55.9563,56.0157,19548.0
2016-08-02 15:00:00,66.01,66.05,65.99,66.03,18347.0,56.0157,56.0496,55.9987,56.0327,18347.0
2016-08-02 15:10:00,66.03,66.04,65.96,66.0,21944.0,56.0327,56.0411,55.9733,56.0072,21944.0
2016-08-02 15:20:00,66.01,66.07,65.99,66.04,27310.0,56.0157,56.0666,55.9987,56.0411,27310.0
2016-08-02 15:30:00,66.04,66.1,66.03,66.09,38111.0,56.0411,56.0921,56.0327,56.0836,38111.0
2016-08-02 15:40:00,66.09,66.19,66.04,66.15,72404.0,56.0836,56.1684,56.0411,56.1345,72404.0
2016-08-02 15:50:00,66.15,66.15,66.1,66.1,123003.0,56.1345,56.1345,56.0921,56.0921,123003.0
2016-08-03 09:30:00,66.02,66.23,65.77,65.91,36653.0,56.0242,56.2024,55.812,55.9308,36653.0
2016-08-03 09:40:00,65.9,65.99,65.87,65.99,21639.0,55.9223,55.9987,55.8969,55.9987,21639.0
2016-08-03 09:50:00,66.0,66.0,65.72,65.76,36266.0,56.0072,56.0072,55.7696,55.8035,36266.0
2016-08-03 10:00:00,65.77,65.78,65.62,65.67,27814.0,55.812,55.8205,55.6847,55.7272,27814.0
2016-08-03 10:10:00,65.67,65.8,65.66,65.77,24948.0,55.7272,55.8375,55.7187,55.812,24948.0
2016-08-03 10:20:00,65.77,65.82,65.72,65.74,18974.0,55.812,55.8544,55.7696,55.7866,18974.0
2016-08-03 10:30:00,65.72,65.82,65.72,65.79,26878.0,55.7696,55.8544,55.7696,55.829,26878.0
2016-08-03 10:40:00,65.79,65.94,65.79,65.93,30140.0,55.829,55.9563,55.829,55.9478,30140.0
2016-08-03 10:50:00,65.92,65.96,65.83,65.88,27612.0,55.9393,55.9733,55.8629,55.9054,27612.0
2016-08-03 11:00:00,65.88,65.92,65.79,65.8,30952.0,55.9054,55.9393,55.829,55.8375,30952.0
2016-08-03 11:10:00,65.79,65.79,65.72,65.76,29467.0,55.829,55.829,55.7696,55.8035,29467.0
2016-08-03 11:20:00,65.78,65.86,65.74,65.8,22812.0,55.8205,55.8884,55.7866,55.8375,22812.0
2016-08-03 11:30:00,65.79,65.82,65.68,65.68,31598.0,55.829,55.8544,55.7356,55.7356,31598.0
2016-08-03 11:40:00,65.67,65.71,65.64,65.69,23168.0,55.7272,55.7611,55.7017,55.7441,23168.0
2016-08-03 11:50:00,65.69,65.77,65.67,65.74,22833.0,55.7441,55.812,55.7272,55.7866,22833.0
2016-08-03 12:00:00,65.74,65.76,65.67,65.69,27947.0,55.7866,55.8035,55.7272,55.7441,27947.0
2016-08-03 12:10:00,65.7,65.72,65.66,65.72,19957.0,55.7526,55.7696,55.7187,55.7696,19957.0
2016-08-03 12:20:00,65.71,65.73,65.69,65.7,16356.0,55.7611,55.7781,55.7441,55.7526,16356.0
2016-08-03 12:30:00,65.71,65.72,65.65,65.67,25891.0,55.7611,55.7696,55.7102,55.7272,25891.0
2016-08-03 12:40:00,65.67,65.74,65.67,65.7,15524.0,55.7272,55.7866,55.7272,55.7526,15524.0
2016-08-03 12:50:00,65.7,65.71,65.68,65.68,15358.0,55.7526,55.7611,55.7356,55.7356,15358.0
2016-08-03 13:00:00,65.67,65.68,65.64,65.65,18062.0,55.7272,55.7356,55.7017,55.7102,18062.0
2016-08-03 13:10:00,65.65,65.68,65.64,65.66,13987.0,55.7102,55.7356,55.7017,55.7187,13987.0
2016-08-03 13:20:00,65.66,65.67,65.65,65.66,11018.0,55.7187,55.7272,55.7102,55.7187,11018.0
2016-08-03 13:30:00,65.67,65.73,65.66,65.7,23121.0,55.7272,55.7781,55.7187,55.7526,23121.0
2016-08-03 13:40:00,65.7,65.72,65.67,65.69,29732.0,55.7526,55.7696,55.7272,55.7441,29732.0
2016-08-03 13:50:00,65.69,65.75,65.69,65.71,20332.0,55.7441,55.795,55.7441,55.7611,20332.0
2016-08-03 14:00:00,65.71,65.74,65.69,65.72,25317.0,55.7611,55.7866,55.7441,55.7696,25317.0
2016-08-03 14:10:00,65.72,65.73,65.69,65.69,20302.0,55.7696,55.7781,55.7441,55.7441,20302.0
2016-08-03 14:20:00,65.7,65.76,65.69,65.72,21504.0,55.7526,55.8035,55.7441,55.7696,21504.0
2016-08-03 14:30:00,65.73,65.73,65.68,65.69,14717.0,55.7781,55.7781,55.7356,55.7441,14717.0
2016-08-03 14:40:00,65.69,65.72,65.68,65.72,26520.0,55.7441,55.7696,55.7356,55.7696,26520.0
2016-08-03 14:50:00,65.72,65.74,65.72,65.72,14245.0,55.7696,55.7866,55.7696,55.7696,14245.0
2016-08-03 15:00:00,65.73,65.74,65.7,65.72,21032.0,55.7781,55.7866,55.7526,55.7696,21032.0
2016-08-03 15:10:00,65.71,65.72,65.68,65.7,22178.0,55.7611,55.7696,55.7356,55.7526,22178.0
2016-08-03 15:20:00,65.7,65.77,65.69,65.77,29636.0,55.7526,55.812,55.7441,55.812,29636.0
2016-08-03 15:30:00,65.76,65.77,65.71,65.73,59894.0,55.8035,55.812,55.7611,55.7781,59894.0
2016-08-03 15:40:00,65.73,65.82,65.73,65.81,84872.0,55.7781,55.8544,55.7781,55.846,84872.0
2016-08-03 15:50:00,65.81,65.86,65.79,65.8,156782.0,55.846,55.8884,55.829,55.8375,156782.0
2016-08-04 09:30:00,66.0,66.27,65.95,66.17,30776.0,56.0072,56.2363,55.9648,56.1515,30776.0
2016-08-04 09:40:00,66.12,66.25,65.98,66.08,18398.0,56.109,56.2193,55.9902,56.0751,18398.0
2016-08-04 09:50:00,66.08,66.08,66.03,66.06,11903.0,56.0751,56.0751,56.0327,56.0581,11903.0
2016-08-04 10:00:00,66.06,66.07,65.94,65.96,30046.0,56.0581,56.0666,55.9563,55.9733,30046.0
2016-08-04 10:10:00,65.96,66.06,65.95,65.98,22461.0,55.9733,56.0581,55.9648,55.9902,22461.0
2016-08-04 10:20:00,65.99,66.03,65.98,66.01,19893.0,55.9987,56.0327,55.9902,56.0157,19893.0
2016-08-04 10:30:00,66.01,66.08,66.01,66.03,31665.0,56.0157,56.0751,56.0157,56.0327,31665.0
2016-08-04 10:40:00,66.03,66.06,66.02,66.02,13552.0,56.0327,56.0581,56.0242,56.0242,13552.0
2016-08-04 10:50:00,66.02,66.06,65.98,66.04,19964.0,56.0242,56.0581,55.9902,56.0411,19964.0
2016-08-04 11:00:00,66.04,66.06,65.96,65.97,28994.0,56.0411,56.0581,55.9733,55.9817,28994.0
2016-08-04 11:10:00,65.98,66.03,65.97,66.03,13485.0,55.9902,56.0327,55.9817,56.0327,13485.0
2016-08-04 11:20:00,66.04,66.04,65.96,65.97,15738.0,56.0411,56.0411,55.9733,55.9817,15738.0
2016-08-04 11:30:00,65.97,66.01,65.96,65.97,19539.0,55.9817,56.0157,55.9733,55.9817,19539.0
2016-08-04 11:40:00,65.96,66.01,65.92,65.92,22358.0,55.9733,56.0157,55.9393,55.9393,22358.0
2016-08-04 11:50:00,65.92,65.98,65.89,65.98,23929.0,55.9393,55.9902,55.9139,55.9902,23929.0
2016-08-04 12:00:00,65.98,65.99,65.91,65.93,22661.0,55.9902,55.9987,55.9308,55.9478,22661.0
2016-08-04 12:10:00,65.93,65.97,65.89,65.93,16436.0,55.9478,55.9817,55.9139,55.9478,16436.0
2016-08-04 12:20:00,65.94,65.99,65.93,65.96,12346.0,55.9563,55.9987,55.9478,55.9733,12346.0
2016-08-04 12:30:00,65.97,66.0,65.88,65.88,24412.0,55.9817,56.0072,55.9054,55.9054,24412.0
2016-08-04 12:40:00,65.87,65.93,65.87,65.92,14076.0,55.8969,55.9478,55.8969,55.9393,14076.0
2016-08-04 12:50:00,65.92,65.95,65.91,65.91,18323.0,55.9393,55.9648,55.9308,55.9308,18323.0
2016-08-04 13:00:00,65.91,65.93,65.87,65.89,16365.0,55.9308,55.9478,55.8969,55.9139,16365.0
2016-08-04 13:10:00,65.9,65.9,65.82,65.87,11662.0,55.9223,55.9223,55.8544,55.8969,11662.0
2016-08-04 13:20:00,65.87,65.9,65.82,65.87,17708.0,55.8969,55.9223,55.8544,55.8969,17708.0
2016-08-04 13:30:00,65.87,65.87,65.8,65.84,13794.0,55.8969,55.8969,55.8375,55.8714,13794.0
2016-08-04 13:40:00,65.85,65.86,65.8,65.81,19757.0,55.8799,55.8884,55.8375,55.846,19757.0
2016-08-04 13:50:00,65.81,65.83,65.79,65.82,14543.0,55.846,55.8629,55.829,55.8544,14543.0
2016-08-04 14:00:00,65.82,65.84,65.81,65.81,19859.0,55.8544,55.8714,55.846,55.846,19859.0
2016-08-04 14:10:00,65.82,65.84,65.76,65.76,23292.0,55.8544,55.8714,55.8035,55.8035,23292.0
2016-08-04 14:20:00,65.76,65.81,65.74,65.79,16577.0,55.8035,55.846,55.7866,55.829,16577.0
2016-08-04 14:30:00,65.79,65.81,65.7,65.7,38321.0,55.829,55.846,55.7526,55.7526,38321.0
2016-08-04 14:40:00,65.71,65.75,65.7,65.75,12089.0,55.7611,55.795,55.7526,55.795,12089.0
2016-08-04 14:50:00,65.75,65.76,65.72,65.74,9916.0,55.795,55.8035,55.7696,55.7866,9916.0
2016-08-04 15:00:00,65.73,65.76,65.73,65.75,20208.0,55.7781,55.8035,55.7781,55.795,20208.0
2016-08-04 15:10:00,65.75,65.75,65.68,65.72,33883.0,55.795,55.795,55.7356,55.7696,33883.0
2016-08-04 15:20:00,65.72,65.73,65.69,65.7,22782.0,55.7696,55.7781,55.7441,55.7526,22782.0
2016-08-04 15:30:00,65.7,65.86,65.7,65.86,70962.0,55.7526,55.8884,55.7526,55.8884,70962.0
2016-08-04 15:40:00,65.85,65.86,65.82,65.84,93269.0,55.8799,55.8884,55.8544,55.8714,93269.0
2016-08-04 15:50:00,65.84,65.85,65.79,65.8,175300.0,55.8714,55.8799,55.829,55.8375,175300.0
2016-08-05 09:30:00,66.05,66.24,65.99,66.1,65717.0,56.0496,56.2109,55.9987,56.0921,65717.0
2016-08-05 09:40:00,66.09,66.29,66.08,66.19,49939.0,56.0836,56.2533,56.0751,56.1684,49939.0
2016-08-05 09:50:00,66.19,66.24,66.07,66.08,18037.0,56.1684,56.2109,56.0666,56.0751,18037.0
2016-08-05 10:00:00,66.1,66.13,66.01,66.08,83162.0,56.0921,56.1175,56.0157,56.0751,83162.0
2016-08-05 10:10:00,66.07,66.1,65.95,66.01,52134.0,56.0666,56.0921,55.9648,56.0157,52134.0
2016-08-05 10:20:00,66.01,66.09,66.0,66.0,50556.0,56.0157,56.0836,56.0072,56.0072,50556.0
2016-08-05 10:30:00,66.0,66.16,66.0,66.13,43579.0,56.0072,56.143,56.0072,56.1175,43579.0
2016-08-05 10:40:00,66.13,66.16,66.09,66.13,21773.0,56.1175,56.143,56.0836,56.1175,21773.0
2016-08-05 10:50:00,66.13,66.16,66.1,66.12,15141.0,56.1175,56.143,56.0921,56.109,15141.0
2016-08-05 11:00:00,66.14,66.22,66.14,66.19,16063.0,56.126,56.1939,56.126,56.1684,16063.0
2016-08-05 11:10:00,66.18,66.19,66.15,66.18,12217.0,56.1599,56.1684,56.1345,56.1599,12217.0
2016-08-05 11:20:00,66.18,66.18,66.11,66.14,12706.0,56.1599,56.1599,56.1005,56.126,12706.0
2016-08-05 11:30:00,66.14,66.17,66.1,66.15,19290.0,56.126,56.1515,56.0921,56.1345,19290.0
2016-08-05 11:40:00,66.15,66.17,66.07,66.09,18667.0,56.1345,56.1515,56.0666,56.0836,18667.0
2016-08-05 11:50:00,66.08,66.09,66.02,66.06,10657.0,56.0751,56.0836,56.0242,56.0581,10657.0
2016-08-05 12:00:00,66.05,66.09,66.03,66.06,13499.0,56.0496,56.0836,56.0327,56.0581,13499.0
2016-08-05 12:10:00,66.06,66.13,66.06,66.11,23632.0,56.0581,56.1175,56.0581,56.1005,23632.0
2016-08-05 12:20:00,66.11,66.14,66.09,66.13,18257.0,56.1005,56.126,56.0836,56.1175,18257.0
2016-08-05 12:30:00,66.11,66.12,66.07,66.07,19239.0,56.1005,56.109,56.0666,56.0666,19239.0
2016-08-05 12:40:00,66.07,66.1,66.04,66.06,13343.0,56.0666,56.0921,56.0411,56.0581,13343.0
2016-08-05 12:50:00,66.05,66.07,66.02,66.03,8853.0,56.0496,56.0666,56.0242,56.0327,8853.0
2016-08-05 13:00:00,66.03,66.05,66.0,66.0,52620.0,56.0327,56.0496,56.0072,56.0072,52620.0
2016-08-05 13:10:00,66.01,66.01,65.96,65.97,20380.0,56.0157,56.0157,55.9733,55.9817,20380.0
2016-08-05 13:20:00,65.96,65.97,65.91,65.91,15563.0,55.9733,55.9817,55.9308,55.9308,15563.0
2016-08-05 13:30:00,65.91,65.95,65.89,65.91,22789.0,55.9308,55.9648,55.9139,55.9308,22789.0
2016-08-05 13:40:00,65.91,65.94,65.88,65.92,9249.0,55.9308,55.9563,55.9054,55.9393,9249.0
2016-08-05 13:50:00,65.92,65.92,65.85,65.9,16667.0,55.9393,55.9393,55.8799,55.9223,16667.0
2016-08-05 14:00:00,65.9,65.91,65.85,65.89,13935.0,55.9223,55.9308,55.8799,55.9139,13935.0
2016-08-05 14:10:00,65.88,65.95,65.88,65.91,24710.0,55.9054,55.9648,55.9054,55.9308,24710.0
2016-08-05 14:20:00,65.9,65.92,65.9,65.91,8181.0,55.9223,55.9393,55.9223,55.9308,8181.0
2016-08-05 14:30:00,65.92,65.95,65.9,65.93,21106.0,55.9393,55.9648,55.9223,55.9478,21106.0
2016-08-05 14:40:00,65.92,65.96,65.9,65.94,32377.0,55.9393,55.9733,55.9223,55.9563,32377.0
2016-08-05 14:50:00,65.94,65.98,65.93,65.94,37878.0,55.9563,55.9902,55.9478,55.9563,37878.0
2016-08-05 15:00:00,65.94,65.99,65.93,65.97,45444.0,55.9563,55.9987,55.9478,55.9817,45444.0
2016-08-05 15:10:00,65.97,66.02,65.96,65.98,76478.0,55.9817,56.0242,55.9733,55.9902,76478.0
2016-08-05 15:20:00,65.99,66.03,65.98,66.03,19676.0,55.9987,56.0327,55.9902,56.0327,19676.0
2016-08-05 15:30:00,66.02,66.03,66.0,66.01,22864.0,56.0242,56.0327,56.0072,56.0157,22864.0
2016-08-05 15:40:00,66.01,66.03,65.96,65.97,86841.0,56.0157,56.0327,55.9733,55.9817,86841.0
2016-08-05 15:50:00,65.97,65.99,65.94,65.96,181020.0,55.9817,55.9987,55.9563,55.9733,181020.0
2016-08-08 09:30:00,66.04,66.18,65.82,65.9,67814.0,56.0411,56.1599,55.8544,55.9223,67814.0
2016-08-08 09:40:00,65.9,65.9,65.83,65.87,12428.0,55.9223,55.9223,55.8629,55.8969,12428.0
2016-08-08 09:50:00,65.88,65.88,65.77,65.8,34786.0,55.9054,55.9054,55.812,55.8375,34786.0
2016-08-08 10:00:00,65.8,65.87,65.77,65.85,60934.0,55.8375,55.8969,55.812,55.8799,60934.0
2016-08-08 10:10:00,65.85,65.87,65.77,65.85,34984.0,55.8799,55.8969,55.812,55.8799,34984.0
2016-08-08 10:20:00,65.85,65.86,65.8,65.84,42223.0,55.8799,55.8884,55.8375,55.8714,42223.0
2016-08-08 10:30:00,65.85,65.85,65.8,65.85,13710.0,55.8799,55.8799,55.8375,55.8799,13710.0
2016-08-08 10:40:00,65.84,65.84,65.8,65.81,11919.0,55.8714,55.8714,55.8375,55.846,11919.0
2016-08-08 10:50:00,65.81,65.85,65.77,65.81,28941.0,55.846,55.8799,55.812,55.846,28941.0
2016-08-08 11:00:00,65.8,65.82,65.78,65.81,36176.0,55.8375,55.8544,55.8205,55.846,36176.0
2016-08-08 11:10:00,65.81,65.82,65.76,65.77,23091.0,55.846,55.8544,55.8035,55.812,23091.0
2016-08-08 11:20:00,65.77,65.81,65.77,65.8,17574.0,55.812,55.846,55.812,55.8375,17574.0
2016-08-08 11:30:00,65.79,65.81,65.75,65.79,23852.0,55.829,55.846,55.795,55.829,23852.0
2016-08-08 11:40:00,65.78,65.79,65.74,65.78,10827.0,55.8205,55.829,55.7866,55.8205,10827.0
2016-08-08 11:50:00,65.79,65.8,65.71,65.73,10811.0,55.829,55.8375,55.7611,55.7781,10811.0
2016-08-08 12:00:00,65.72,65.76,65.72,65.75,17205.0,55.7696,55.8035,55.7696,55.795,17205.0
2016-08-08 12:10:00,65.75,65.75,65.73,65.74,9823.0,55.795,55.795,55.7781,55.7866,9823.0
2016-08-08 12:20:00,65.74,65.74,65.71,65.74,7204.0,55.7866,55.7866,55.7611,55.7866,7204.0
2016-08-08 12:30:00,65.73,65.75,65.69,65.69,12139.0,55.7781,55.795,55.7441,55.7441,12139.0
2016-08-08 12:40:00,65.69,65.73,65.68,65.72,17427.0,55.7441,55.7781,55.7356,55.7696,17427.0
2016-08-08 12:50:00,65.72,65.72,65.66,65.66,48196.0,55.7696,55.7696,55.7187,55.7187,48196.0
2016-08-08 13:00:00,65.67,65.67,65.61,65.66,56471.0,55.7272,55.7272,55.6762,55.7187,56471.0
2016-08-08 13:10:00,65.66,65.68,65.62,65.62,24719.0,55.7187,55.7356,55.6847,55.6847,24719.0
2016-08-08 13:20:00,65.63,65.65,65.61,65.63,22057.0,55.6932,55.7102,55.6762,55.6932,22057.0
2016-08-08 13:30:00,65.64,65.65,65.63,65.63,12481.0,55.7017,55.7102,55.6932,55.6932,12481.0
2016-08-08 13:40:00,65.64,65.67,65.62,65.63,17691.0,55.7017,55.7272,55.6847,55.6932,17691.0
2016-08-08 13:50:00,65.63,65.63,65.59,65.59,23144.0,55.6932,55.6932,55.6593,55.6593,23144.0
2016-08-08 14:00:00,65.6,65.61,65.59,65.6,33868.0,55.6678,55.6762,55.6593,55.6678,33868.0
2016-08-08 14:10:00,65.6,65.61,65.57,65.57,17582.0,55.6678,55.6762,55.6423,55.6423,17582.0
2016-08-08 14:20:00,65.58,65.58,65.54,65.56,42679.0,55.6508,55.6508,55.6168,55.6338,42679.0
2016-08-08 14:30:00,65.56,65.59,65.54,65.56,29227.0,55.6338,55.6593,55.6168,55.6338,29227.0
2016-08-08 14:40:00,65.57,65.61,65.56,65.6,22484.0,55.6423,55.6762,55.6338,55.6678,22484.0
2016-08-08 14:50:00,65.59,65.61,65.57,65.57,21635.0,55.6593,55.6762,55.6423,55.6423,21635.0
2016-08-08 15:00:00,65.56,65.6,65.56,65.6,43017.0,55.6338,55.6678,55.6338,55.6678,43017.0
2016-08-08 15:10:00,65.59,65.61,65.56,65.58,28597.0,55.6593,55.6762,55.6338,55.6508,28597.0
2016-08-08 15:20:00,65.57,65.61,65.57,65.58,34585.0,55.6423,55.6762,55.6423,55.6508,34585.0
2016-08-08 15:30:00,65.58,65.61,65.57,65.6,43208.0,55.6508,55.6762,55.6423,55.6678,43208.0
2016-08-08 15:40:00,65.59,65.61,65.56,65.57,78080.0,55.6593,55.6762,55.6338,55.6423,78080.0
2016-08-08 15:50:00,65.58,65.6,65.5,65.51,251386.0,55.6508,55.6678,55.5829,55.5914,251386.0
2016-08-09 09:30:00,65.76,65.96,65.66,65.83,83006.0,55.8035,55.9733,55.7187,55.8629,83006.0
2016-08-09 09:40:00,65.86,65.92,65.86,65.87,40599.0,55.8884,55.9393,55.8884,55.8969,40599.0
2016-08-09 09:50:00,65.88,65.92,65.82,65.9,62072.0,55.9054,55.9393,55.8544,55.9223,62072.0
2016-08-09 10:00:00,65.9,65.91,65.83,65.87,72315.0,55.9223,55.9308,55.8629,55.8969,72315.0
2016-08-09 10:10:00,65.87,65.93,65.86,65.9,53493.0,55.8969,55.9478,55.8884,55.9223,53493.0
2016-08-09 10:20:00,65.9,65.95,65.86,65.9,136704.0,55.9223,55.9648,55.8884,55.9223,136704.0
2016-08-09 10:30:00,65.9,65.98,65.9,65.92,99094.0,55.9223,55.9902,55.9223,55.9393,99094.0
2016-08-09 10:40:00,65.92,65.98,65.9,65.98,50620.0,55.9393,55.9902,55.9223,55.9902,50620.0
2016-08-09 10:50:00,65.98,66.0,65.97,65.99,27189.0,55.9902,56.0072,55.9817,55.9987,27189.0
2016-08-09 11:00:00,66.0,66.02,65.95,65.98,37515.0,56.0072,56.0242,55.9648,55.9902,37515.0
2016-08-09 11:10:00,65.97,66.0,65.95,65.98,11381.0,55.9817,56.0072,55.9648,55.9902,11381.0
2016-08-09 11:20:00,65.99,66.07,65.97,66.06,14756.0,55.9987,56.0666,55.9817,56.0581,14756.0
2016-08-09 11:30:00,66.06,66.08,66.03,66.05,11284.0,56.0581,56.0751,56.0327,56.0496,11284.0
2016-08-09 11:40:00,66.05,66.1,66.04,66.1,19815.0,56.0496,56.0921,56.0411,56.0921,19815.0
2016-08-09 11:50:00,66.09,66.12,66.08,66.09,21437.0,56.0836,56.109,56.0751,56.0836,21437.0
2016-08-09 12:00:00,66.1,66.11,66.07,66.08,23341.0,56.0921,56.1005,56.0666,56.0751,23341.0
2016-08-09 12:10:00,66.08,66.09,66.06,66.06,9712.0,56.0751,56.0836,56.0581,56.0581,9712.0
2016-08-09 12:20:00,66.07,66.07,65.98,66.0,31736.0,56.0666,56.0666,55.9902,56.0072,31736.0
2016-08-09 12:30:00,66.0,66.01,65.97,66.0,23519.0,56.0072,56.0157,55.9817,56.0072,23519.0
2016-08-09 12:40:00,66.0,66.01,65.95,65.97,17006.0,56.0072,56.0157,55.9648,55.9817,17006.0
2016-08-09 12:50:00,65.98,66.0,65.95,65.99,11231.0,55.9902,56.0072,55.9648,55.9987,11231.0
2016-08-09 13:00:00,65.99,66.0,65.98,65.99,12790.0,55.9987,56.0072,55.9902,55.9987,12790.0
2016-08-09 13:10:00,65.99,66.01,65.96,65.98,20887.0,55.9987,56.0157,55.9733,55.9902,20887.0
2016-08-09 13:20:00,65.99,66.0,65.93,65.95,23435.0,55.9987,56.0072,55.9478,55.9648,23435.0
2016-08-09 13:30:00,65.94,65.95,65.91,65.91,17963.0,55.9563,55.9648,55.9308,55.9308,17963.0
2016-08-09 13:40:00,65.91,65.92,65.88,65.9,13167.0,55.9308,55.9393,55.9054,55.9223,13167.0
2016-08-09 13:50:00,65.9,65.92,65.87,65.88,17184.0,55.9223,55.9393,55.8969,55.9054,17184.0
2016-08-09 14:00:00,65.89,65.92,65.89,65.9,19966.0,55.9139,55.9393,55.9139,55.9223,19966.0
2016-08-09 14:10:00,65.9,65.92,65.88,65.9,16766.0,55.9223,55.9393,55.9054,55.9223,16766.0
2016-08-09 14:20:00,65.9,65.9,65.87,65.88,8748.0,55.9223,55.9223,55.8969,55.9054,8748.0
2016-08-09 14:30:00,65.87,65.87,65.81,65.83,25749.0,55.8969,55.8969,55.846,55.8629,25749.0
2016-08-09 14:40:00,65.82,65.89,65.81,65.89,226916.0,55.8544,55.9139,55.846,55.9139,226916.0
2016-08-09 14:50:00,65.88,65.89,65.83,65.84,29112.0,55.9054,55.9139,55.8629,55.8714,29112.0
2016-08-09 15:00:00,65.85,65.87,65.83,65.85,23281.0,55.8799,55.8969,55.8629,55.8799,23281.0
2016-08-09 15:10:00,65.85,65.86,65.83,65.84,16930.0,55.8799,55.8884,55.8629,55.8714,16930.0
2016-08-09 15:20:00,65.85,65.86,65.84,65.85,20177.0,55.8799,55.8884,55.8714,55.8799,20177.0
2016-08-09 15:30:00,65.85,65.86,65.8,65.81,93321.0,55.8799,55.8884,55.8375,55.846,93321.0
2016-08-09 15:40:00,65.81,65.84,65.79,65.8,145239.0,55.846,55.8714,55.829,55.8375,145239.0
2016-08-09 15:50:00,65.8,65.81,65.74,65.76,344825.0,55.8375,55.846,55.7866,55.8035,344825.0
2016-08-10 09:30:00,65.93,65.99,65.83,65.84,38541.0,55.9478,55.9987,55.8629,55.8714,38541.0
2016-08-10 09:40:00,65.86,65.91,65.78,65.8,52176.0,55.8884,55.9308,55.8205,55.8375,52176.0
2016-08-10 09:50:00,65.8,65.85,65.74,65.79,39289.0,55.8375,55.8799,55.7866,55.829,39289.0
2016-08-10 10:00:00,65.79,65.9,65.75,65.9,40457.0,55.829,55.9223,55.795,55.9223,40457.0
2016-08-10 10:10:00,65.9,65.9,65.84,65.85,29711.0,55.9223,55.9223,55.8714,55.8799,29711.0
2016-08-10 10:20:00,65.86,65.94,65.85,65.92,20019.0,55.8884,55.9563,55.8799,55.9393,20019.0
2016-08-10 10:30:00,65.92,65.96,65.84,65.85,24197.0,55.9393,55.9733,55.8714,55.8799,24197.0
2016-08-10 10:40:00,65.85,65.85,65.79,65.83,12154.0,55.8799,55.8799,55.829,55.8629,12154.0
2016-08-10 10:50:00,65.83,65.91,65.82,65.91,30720.0,55.8629,55.9308,55.8544,55.9308,30720.0
2016-08-10 11:00:00,65.91,66.01,65.89,66.01,103242.0,55.9308,56.0157,55.9139,56.0157,103242.0
2016-08-10 11:10:00,66.0,66.02,65.94,66.01,47987.0,56.0072,56.0242,55.9563,56.0157,47987.0
2016-08-10 11:20:00,66.01,66.01,65.87,65.88,21885.0,56.0157,56.0157,55.8969,55.9054,21885.0
2016-08-10 11:30:00,65.89,65.92,65.86,65.87,52367.0,55.9139,55.9393,55.8884,55.8969,52367.0
2016-08-10 11:40:00,65.88,65.92,65.87,65.92,23518.0,55.9054,55.9393,55.8969,55.9393,23518.0
2016-08-10 11:50:00,65.92,65.96,65.89,65.92,56700.0,55.9393,55.9733,55.9139,55.9393,56700.0
2016-08-10 12:00:00,65.91,65.99,65.91,65.98,39413.0,55.9308,55.9987,55.9308,55.9902,39413.0
2016-08-10 12:10:00,65.98,66.0,65.96,66.0,23598.0,55.9902,56.0072,55.9733,56.0072,23598.0
2016-08-10 12:20:00,65.99,66.02,65.97,66.02,15814.0,55.9987,56.0242,55.9817,56.0242,15814.0
2016-08-10 12:30:00,66.02,66.11,66.0,66.09,52515.0,56.0242,56.1005,56.0072,56.0836,52515.0
2016-08-10 12:40:00,66.1,66.12,66.06,66.11,17076.0,56.0921,56.109,56.0581,56.1005,17076.0
2016-08-10 12:50:00,66.11,66.17,66.09,66.14,31799.0,56.1005,56.1515,56.0836,56.126,31799.0
2016-08-10 13:00:00,66.14,66.19,66.13,66.19,11781.0,56.126,56.1684,56.1175,56.1684,11781.0
2016-08-10 13:10:00,66.19,66.2,66.11,66.13,14690.0,56.1684,56.1769,56.1005,56.1175,14690.0
2016-08-10 13:20:00,66.13,66.17,66.11,66.15,26787.0,56.1175,56.1515,56.1005,56.1345,26787.0
2016-08-10 13:30:00,66.15,66.17,66.13,66.13,15640.0,56.1345,56.1515,56.1175,56.1175,15640.0
2016-08-10 13:40:00,66.12,66.21,66.1,66.19,15403.0,56.109,56.1854,56.0921,56.1684,15403.0
2016-08-10 13:50:00,66.19,66.22,66.18,66.21,9486.0,56.1684,56.1939,56.1599,56.1854,9486.0
2016-08-10 14:00:00,66.21,66.33,66.19,66.31,62528.0,56.1854,56.2872,56.1684,56.2703,62528.0
2016-08-10 14:10:00,66.32,66.35,66.29,66.3,20686.0,56.2787,56.3042,56.2533,56.2618,20686.0
2016-08-10 14:20:00,66.29,66.34,66.28,66.29,14050.0,56.2533,56.2957,56.2448,56.2533,14050.0
2016-08-10 14:30:00,66.29,66.36,66.28,66.35,13468.0,56.2533,56.3127,56.2448,56.3042,13468.0
2016-08-10 14:40:00,66.34,66.39,66.34,66.39,16847.0,56.2957,56.3381,56.2957,56.3381,16847.0
2016-08-10 14:50:00,66.39,66.41,66.37,66.4,16035.0,56.3381,56.3551,56.3212,56.3466,16035.0
2016-08-10 15:00:00,66.39,66.4,66.34,66.34,20943.0,56.3381,56.3466,56.2957,56.2957,20943.0
2016-08-10 15:10:00,66.34,66.45,66.33,66.45,49904.0,56.2957,56.3891,56.2872,56.3891,49904.0
2016-08-10 15:20:00,66.45,66.49,66.43,66.47,27282.0,56.3891,56.423,56.3721,56.406,27282.0
2016-08-10 15:30:00,66.46,66.48,66.42,66.42,23282.0,56.3975,56.4145,56.3636,56.3636,23282.0
2016-08-10 15:40:00,66.42,66.49,66.4,66.49,59095.0,56.3636,56.423,56.3466,56.423,59095.0
2016-08-10 15:50:00,66.48,66.58,66.47,66.55,158776.0,56.4145,56.4994,56.406,56.4739,158776.0
2016-08-11 09:30:00,66.67,67.24,66.67,66.98,126112.0,56.5758,57.0595,56.5758,56.8388,126112.0
2016-08-11 09:40:00,66.97,66.97,66.72,66.8,72387.0,56.8303,56.8303,56.6182,56.6861,72387.0
2016-08-11 09:50:00,66.8,66.89,66.69,66.85,52303.0,56.6861,56.7624,56.5927,56.7285,52303.0
2016-08-11 10:00:00,66.84,66.93,66.79,66.8,68911.0,56.72,56.7964,56.6776,56.6861,68911.0
2016-08-11 10:10:00,66.8,66.89,66.79,66.8,36843.0,56.6861,56.7624,56.6776,56.6861,36843.0
2016-08-11 10:20:00,66.8,66.91,66.8,66.86,35289.0,56.6861,56.7794,56.6861,56.737,35289.0
2016-08-11 10:30:00,66.85,66.85,66.7,66.7,36227.0,56.7285,56.7285,56.6012,56.6012,36227.0
2016-08-11 10:40:00,66.71,66.79,66.71,66.77,22800.0,56.6097,56.6776,56.6097,56.6606,22800.0
2016-08-11 10:50:00,66.77,66.79,66.7,66.7,14863.0,56.6606,56.6776,56.6012,56.6012,14863.0
2016-08-11 11:00:00,66.71,66.71,66.62,66.7,21741.0,56.6097,56.6097,56.5333,56.6012,21741.0
2016-08-11 11:10:00,66.71,66.73,66.64,66.65,14066.0,56.6097,56.6267,56.5503,56.5588,14066.0
2016-08-11 11:20:00,66.65,66.65,66.57,66.57,14587.0,56.5588,56.5588,56.4909,56.4909,14587.0
2016-08-11 11:30:00,66.57,66.71,66.56,66.68,24941.0,56.4909,56.6097,56.4824,56.5842,24941.0
2016-08-11 11:40:00,66.67,66.68,66.59,66.63,37296.0,56.5758,56.5842,56.5079,56.5418,37296.0
2016-08-11 11:50:00,66.63,66.65,66.56,66.63,32247.0,56.5418,56.5588,56.4824,56.5418,32247.0
2016-08-11 12:00:00,66.63,66.65,66.56,66.62,38475.0,56.5418,56.5588,56.4824,56.5333,38475.0
2016-08-11 12:10:00,66.63,66.63,66.59,66.62,13208.0,56.5418,56.5418,56.5079,56.5333,13208.0
2016-08-11 12:20:00,66.61,66.62,66.54,66.55,18664.0,56.5248,56.5333,56.4654,56.4739,18664.0
2016-08-11 12:30:00,66.56,66.61,66.56,66.58,10394.0,56.4824,56.5248,56.4824,56.4994,10394.0
2016-08-11 12:40:00,66.59,66.62,66.54,66.61,21635.0,56.5079,56.5333,56.4654,56.5248,21635.0
2016-08-11 12:50:00,66.61,66.66,66.6,66.63,15823.0,56.5248,56.5673,56.5164,56.5418,15823.0
2016-08-11 13:00:00,66.62,66.69,66.62,66.65,27739.0,56.5333,56.5927,56.5333,56.5588,27739.0
2016-08-11 13:10:00,66.65,66.66,66.61,66.63,17722.0,56.5588,56.5673,56.5248,56.5418,17722.0
2016-08-11 13:20:00,66.63,66.68,66.61,66.64,15191.0,56.5418,56.5842,56.5248,56.5503,15191.0
2016-08-11 13:30:00,66.64,66.69,66.63,66.64,19275.0,56.5503,56.5927,56.5418,56.5503,19275.0
2016-08-11 13:40:00,66.64,66.66,66.62,66.65,9556.0,56.5503,56.5673,56.5333,56.5588,9556.0
2016-08-11 13:50:00,66.66,66.7,66.65,66.68,15209.0,56.5673,56.6012,56.5588,56.5842,15209.0
2016-08-11 14:00:00,66.69,66.75,66.68,66.74,17310.0,56.5927,56.6436,56.5842,56.6352,17310.0
2016-08-11 14:10:00,66.73,66.79,66.73,66.77,25073.0,56.6267,56.6776,56.6267,56.6606,25073.0
2016-08-11 14:20:00,66.78,66.84,66.76,66.81,24332.0,56.6691,56.72,56.6521,56.6946,24332.0
2016-08-11 14:30:00,66.81,66.82,66.74,66.75,22203.0,56.6946,56.703,56.6352,56.6436,22203.0
2016-08-11 14:40:00,66.75,66.75,66.72,66.72,13104.0,56.6436,56.6436,56.6182,56.6182,13104.0
2016-08-11 14:50:00,66.73,66.8,66.72,66.74,27863.0,56.6267,56.6861,56.6182,56.6352,27863.0
2016-08-11 15:00:00,66.74,66.77,66.72,66.76,25949.0,56.6352,56.6606,56.6182,56.6521,25949.0
2016-08-11 15:10:00,66.76,66.79,66.71,66.73,26415.0,56.6521,56.6776,56.6097,56.6267,26415.0
2016-08-11 15:20:00,66.73,66.76,66.72,66.75,21629.0,56.6267,56.6521,56.6182,56.6436,21629.0
2016-08-11 15:30:00,66.74,66.77,66.72,66.75,40133.0,56.6352,56.6606,56.6182,56.6436,40133.0
2016-08-11 15:40:00,66.75,66.83,66.75,66.81,55606.0,56.6436,56.7115,56.6436,56.6946,55606.0
2016-08-11 15:50:00,66.81,66.83,66.78,66.82,128483.0,56.6946,56.7115,56.6691,56.703,128483.0
2016-08-12 09:30:00,66.46,66.95,66.46,66.86,55328.0,56.3975,56.8134,56.3975,56.737,55328.0
2016-08-12 09:40:00,66.86,66.86,66.71,66.72,18883.0,56.737,56.737,56.6097,56.6182,18883.0
2016-08-12 09:50:00,66.73,66.77,66.65,66.75,29047.0,56.6267,56.6606,56.5588,56.6436,29047.0
2016-08-12 10:00:00,66.74,66.78,66.66,66.72,17819.0,56.6352,56.6691,56.5673,56.6182,17819.0
2016-08-12 10:10:00,66.72,66.82,66.71,66.77,27209.0,56.6182,56.703,56.6097,56.6606,27209.0
2016-08-12 10:20:00,66.77,66.92,66.76,66.88,18996.0,56.6606,56.7879,56.6521,56.754,18996.0
2016-08-12 10:30:00,66.88,66.89,66.78,66.78,15548.0,56.754,56.7624,56.6691,56.6691,15548.0
2016-08-12 10:40:00,66.77,66.8,66.75,66.78,20070.0,56.6606,56.6861,56.6436,56.6691,20070.0
2016-08-12 10:50:00,66.79,66.92,66.79,66.92,19409.0,56.6776,56.7879,56.6776,56.7879,19409.0
2016-08-12 11:00:00,66.92,66.93,66.86,66.86,41341.0,56.7879,56.7964,56.737,56.737,41341.0
2016-08-12 11:10:00,66.86,66.89,66.78,66.79,20551.0,56.737,56.7624,56.6691,56.6776,20551.0
2016-08-12 11:20:00,66.79,66.8,66.75,66.77,22595.0,56.6776,56.6861,56.6436,56.6606,22595.0
2016-08-12 11:30:00,66.77,66.81,66.74,66.74,20193.0,56.6606,56.6946,56.6352,56.6352,20193.0
2016-08-12 11:40:00,66.75,66.77,66.72,66.72,8895.0,56.6436,56.6606,56.6182,56.6182,8895.0
2016-08-12 11:50:00,66.71,66.77,66.68,66.77,9399.0,56.6097,56.6606,56.5842,56.6606,9399.0
2016-08-12 12:00:00,66.77,66.79,66.71,66.75,12288.0,56.6606,56.6776,56.6097,56.6436,12288.0
2016-08-12 12:10:00,66.75,66.76,66.68,66.7,8762.0,56.6436,56.6521,56.5842,56.6012,8762.0
2016-08-12 12:20:00,66.7,66.73,66.69,66.7,10003.0,56.6012,56.6267,56.5927,56.6012,10003.0
2016-08-12 12:30:00,66.69,66.74,66.65,66.71,16025.0,56.5927,56.6352,56.5588,56.6097,16025.0
2016-08-12 12:40:00,66.7,66.71,66.67,66.67,15798.0,56.6012,56.6097,56.5758,56.5758,15798.0
2016-08-12 12:50:00,66.67,66.68,66.59,66.62,11174.0,56.5758,56.5842,56.5079,56.5333,11174.0
2016-08-12 13:00:00,66.61,66.62,66.54,66.55,11917.0,56.5248,56.5333,56.4654,56.4739,11917.0
2016-08-12 13:10:00,66.55,66.58,66.52,66.56,11089.0,56.4739,56.4994,56.4485,56.4824,11089.0
2016-08-12 13:20:00,66.56,66.58,66.54,66.55,7477.0,56.4824,56.4994,56.4654,56.4739,7477.0
2016-08-12 13:30:00,66.55,66.56,66.52,66.53,7910.0,56.4739,56.4824,56.4485,56.457,7910.0
2016-08-12 13:40:00,66.53,66.6,66.52,66.59,17653.0,56.457,56.5164,56.4485,56.5079,17653.0
2016-08-12 13:50:00,66.59,66.61,66.53,66.54,22197.0,56.5079,56.5248,56.457,56.4654,22197.0
2016-08-12 14:00:00,66.54,66.59,66.52,66.58,10717.0,56.4654,56.5079,56.4485,56.4994,10717.0
2016-08-12 14:10:00,66.58,66.63,66.55,66.58,26260.0,56.4994,56.5418,56.4739,56.4994,26260.0
2016-08-12 14:20:00,66.58,66.63,66.57,66.63,14907.0,56.4994,56.5418,56.4909,56.5418,14907.0
2016-08-12 14:30:00,66.62,66.64,66.55,66.59,19882.0,56.5333,56.5503,56.4739,56.5079,19882.0
2016-08-12 14:40:00,66.59,66.64,66.56,66.62,16615.0,56.5079,56.5503,56.4824,56.5333,16615.0
2016-08-12 14:50:00,66.61,66.62,66.55,66.58,15239.0,56.5248,56.5333,56.4739,56.4994,15239.0
2016-08-12 15:00:00,66.58,66.63,66.57,66.59,16408.0,56.4994,56.5418,56.4909,56.5079,16408.0
2016-08-12 15:10:00,66.59,66.6,66.56,66.59,12021.0,56.5079,56.5164,56.4824,56.5079,12021.0
2016-08-12 15:20:00,66.59,66.6,66.56,66.6,13305.0,56.5079,56.5164,56.4824,56.5164,13305.0
2016-08-12 15:30:00,66.6,66.69,66.59,66.67,32174.0,56.5164,56.5927,56.5079,56.5758,32174.0
2016-08-12 15:40:00,66.67,66.69,66.66,66.67,36134.0,56.5758,56.5927,56.5673,56.5758,36134.0
2016-08-12 15:50:00,66.68,66.69,66.64,66.66,84134.0,56.5842,56.5927,56.5503,56.5673,84134.0
2016-08-15 09:30:00,66.65,66.88,66.58,66.78,35650.0,56.5588,56.754,56.4994,56.6691,35650.0
2016-08-15 09:40:00,66.76,66.82,66.71,66.8,18302.0,56.6521,56.703,56.6097,56.6861,18302.0
2016-08-15 09:50:00,66.79,66.89,66.77,66.82,20571.0,56.6776,56.7624,56.6606,56.703,20571.0
2016-08-15 10:00:00,66.81,66.88,66.69,66.7,29202.0,56.6946,56.754,56.5927,56.6012,29202.0
2016-08-15 10:10:00,66.71,66.75,66.62,66.67,31383.0,56.6097,56.6436,56.5333,56.5758,31383.0
2016-08-15 10:20:00,66.67,66.72,66.63,66.72,19226.0,56.5758,56.6182,56.5418,56.6182,19226.0
2016-08-15 10:30:00,66.72,66.76,66.7,66.7,21672.0,56.6182,56.6521,56.6012,56.6012,21672.0
2016-08-15 10:40:00,66.7,66.74,66.66,66.73,69745.0,56.6012,56.6352,56.5673,56.6267,69745.0
2016-08-15 10:50:00,66.73,66.73,66.65,66.67,13121.0,56.6267,56.6267,56.5588,56.5758,13121.0
2016-08-15 11:00:00,66.66,66.68,66.64,66.65,12441.0,56.5673,56.5842,56.5503,56.5588,12441.0
2016-08-15 11:10:00,66.64,66.65,66.58,66.61,17324.0,56.5503,56.5588,56.4994,56.5248,17324.0
2016-08-15 11:20:00,66.6,66.61,66.52,66.58,29645.0,56.5164,56.5248,56.4485,56.4994,29645.0
2016-08-15 11:30:00,66.58,66.61,66.57,66.59,17384.0,56.4994,56.5248,56.4909,56.5079,17384.0
2016-08-15 11:40:00,66.6,66.63,66.58,66.61,21838.0,56.5164,56.5418,56.4994,56.5248,21838.0
2016-08-15 11:50:00,66.61,66.62,66.53,66.53,34884.0,56.5248,56.5333,56.457,56.457,34884.0
2016-08-15 12:00:00,66.54,66.59,66.53,66.58,12492.0,56.4654,56.5079,56.457,56.4994,12492.0
2016-08-15 12:10:00,66.57,66.59,66.55,66.55,10133.0,56.4909,56.5079,56.4739,56.4739,10133.0
2016-08-15 12:20:00,66.55,66.58,66.51,66.51,14818.0,56.4739,56.4994,56.44,56.44,14818.0
2016-08-15 12:30:00,66.52,66.54,66.48,66.5,13200.0,56.4485,56.4654,56.4145,56.4315,13200.0
2016-08-15 12:40:00,66.49,66.52,66.49,66.5,11932.0,56.423,56.4485,56.423,56.4315,11932.0
2016-08-15 12:50:00,66.49,66.55,66.48,66.48,26609.0,56.423,56.4739,56.4145,56.4145,26609.0
2016-08-15 13:00:00,66.49,66.54,66.48,66.54,19337.0,56.423,56.4654,56.4145,56.4654,19337.0
2016-08-15 13:10:00,66.54,66.57,66.54,66.56,17812.0,56.4654,56.4909,56.4654,56.4824,17812.0
2016-08-15 13:20:00,66.56,66.56,66.51,66.54,14733.0,56.4824,56.4824,56.44,56.4654,14733.0
2016-08-15 13:30:00,66.53,66.54,66.5,66.51,14636.0,56.457,56.4654,56.4315,56.44,14636.0
2016-08-15 13:40:00,66.52,66.52,66.49,66.52,19836.0,56.4485,56.4485,56.423,56.4485,19836.0
2016-08-15 13:50:00,66.52,66.52,66.44,66.44,52789.0,56.4485,56.4485,56.3806,56.3806,52789.0
2016-08-15 14:00:00,66.44,66.46,66.38,66.39,20963.0,56.3806,56.3975,56.3297,56.3381,20963.0
2016-08-15 14:10:00,66.39,66.42,66.34,66.34,23781.0,56.3381,56.3636,56.2957,56.2957,23781.0
2016-08-15 14:20:00,66.34,66.4,66.33,66.4,22870.0,56.2957,56.3466,56.2872,56.3466,22870.0
2016-08-15 14:30:00,66.4,66.4,66.36,66.36,12677.0,56.3466,56.3466,56.3127,56.3127,12677.0
2016-08-15 14:40:00,66.36,66.41,66.36,66.37,32920.0,56.3127,56.3551,56.3127,56.3212,32920.0
2016-08-15 14:50:00,66.38,66.39,66.36,66.37,9554.0,56.3297,56.3381,56.3127,56.3212,9554.0
2016-08-15 15:00:00,66.37,66.41,66.36,66.4,22519.0,56.3212,56.3551,56.3127,56.3466,22519.0
2016-08-15 15:10:00,66.4,66.4,66.26,66.26,26331.0,56.3466,56.3466,56.2278,56.2278,26331.0
2016-08-15 15:20:00,66.27,66.27,66.22,66.23,45458.0,56.2363,56.2363,56.1939,56.2024,45458.0
2016-08-15 15:30:00,66.23,66.28,66.22,66.26,41693.0,56.2024,56.2448,56.1939,56.2278,41693.0
2016-08-15 15:40:00,66.27,66.33,66.26,66.31,52407.0,56.2363,56.2872,56.2278,56.2703,52407.0
2016-08-15 15:50:00,66.31,66.31,66.23,66.23,139669.0,56.2703,56.2703,56.2024,56.2024,139669.0
2016-08-16 09:30:00,65.99,66.05,65.43,65.68,105822.0,55.9987,56.0496,55.5235,55.7356,105822.0
2016-08-16 09:40:00,65.66,65.66,65.51,65.61,54503.0,55.7187,55.7187,55.5914,55.6762,54503.0
2016-08-16 09:50:00,65.61,65.61,65.48,65.55,66109.0,55.6762,55.6762,55.5659,55.6253,66109.0
2016-08-16 10:00:00,65.56,65.65,65.49,65.63,61542.0,55.6338,55.7102,55.5744,55.6932,61542.0
2016-08-16 10:10:00,65.63,65.63,65.39,65.41,36891.0,55.6932,55.6932,55.4896,55.5065,36891.0
2016-08-16 10:20:00,65.41,65.44,65.34,65.42,43992.0,55.5065,55.532,55.4471,55.515,43992.0
2016-08-16 10:30:00,65.43,65.47,65.36,65.42,41678.0,55.5235,55.5574,55.4641,55.515,41678.0
2016-08-16 10:40:00,65.42,65.45,65.33,65.35,45513.0,55.515,55.5405,55.4386,55.4556,45513.0
2016-08-16 10:50:00,65.36,65.42,65.35,65.39,30187.0,55.4641,55.515,55.4556,55.4896,30187.0
2016-08-16 11:00:00,65.4,65.41,65.34,65.37,29502.0,55.498,55.5065,55.4471,55.4726,29502.0
2016-08-16 11:10:00,65.36,65.36,65.29,65.3,26937.0,55.4641,55.4641,55.4047,55.4132,26937.0
2016-08-16 11:20:00,65.29,65.37,65.28,65.35,41627.0,55.4047,55.4726,55.3962,55.4556,41627.0
2016-08-16 11:30:00,65.35,65.39,65.26,65.27,25785.0,55.4556,55.4896,55.3792,55.3877,25785.0
2016-08-16 11:40:00,65.26,65.27,65.18,65.19,54468.0,55.3792,55.3877,55.3113,55.3198,54468.0
2016-08-16 11:50:00,65.19,65.21,65.15,65.18,60978.0,55.3198,55.3368,55.2859,55.3113,60978.0
2016-08-16 12:00:00,65.18,65.18,65.09,65.1,48309.0,55.3113,55.3113,55.235,55.2435,48309.0
2016-08-16 12:10:00,65.11,65.12,65.02,65.03,50386.0,55.2519,55.2604,55.1756,55.1841,50386.0
2016-08-16 12:20:00,65.03,65.04,64.96,64.99,83896.0,55.1841,55.1925,55.1247,55.1501,83896.0
2016-08-16 12:30:00,64.99,65.01,64.87,64.99,60052.0,55.1501,55.1671,55.0483,55.1501,60052.0
2016-08-16 12:40:00,64.99,65.02,64.97,65.01,36664.0,55.1501,55.1756,55.1331,55.1671,36664.0
2016-08-16 12:50:00,65.0,65.06,64.99,65.06,69128.0,55.1586,55.2095,55.1501,55.2095,69128.0
2016-08-16 13:00:00,65.06,65.09,65.0,65.01,36439.0,55.2095,55.235,55.1586,55.1671,36439.0
2016-08-16 13:10:00,65.01,65.02,64.92,64.93,45865.0,55.1671,55.1756,55.0907,55.0992,45865.0
2016-08-16 13:20:00,64.93,64.94,64.9,64.94,20398.0,55.0992,55.1077,55.0737,55.1077,20398.0
2016-08-16 13:30:00,64.94,64.98,64.92,64.98,35817.0,55.1077,55.1416,55.0907,55.1416,35817.0
2016-08-16 13:40:00,64.98,65.02,64.98,65.0,28039.0,55.1416,55.1756,55.1416,55.1586,28039.0
2016-08-16 13:50:00,65.0,65.12,64.99,65.09,35787.0,55.1586,55.2604,55.1501,55.235,35787.0
2016-08-16 14:00:00,65.1,65.11,65.06,65.09,45018.0,55.2435,55.2519,55.2095,55.235,45018.0
2016-08-16 14:10:00,65.09,65.09,64.97,64.98,28395.0,55.235,55.235,55.1331,55.1416,28395.0
2016-08-16 14:20:00,64.98,65.04,64.96,65.02,23293.0,55.1416,55.1925,55.1247,55.1756,23293.0
2016-08-16 14:30:00,65.02,65.02,64.93,64.95,26089.0,55.1756,55.1756,55.0992,55.1162,26089.0
2016-08-16 14:40:00,64.94,64.98,64.91,64.93,31645.0,55.1077,55.1416,55.0822,55.0992,31645.0
2016-08-16 14:50:00,64.94,64.97,64.92,64.97,27184.0,55.1077,55.1331,55.0907,55.1331,27184.0
2016-08-16 15:00:00,64.97,65.01,64.94,64.95,29028.0,55.1331,55.1671,55.1077,55.1162,29028.0
2016-08-16 15:10:00,64.94,64.97,64.94,64.95,35654.0,55.1077,55.1331,55.1077,55.1162,35654.0
2016-08-16 15:20:00,64.96,64.98,64.95,64.98,36389.0,55.1247,55.1416,55.1162,55.1416,36389.0
2016-08-16 15:30:00,64.98,64.99,64.97,64.98,42372.0,55.1416,55.1501,55.1331,55.1416,42372.0
2016-08-16 15:40:00,64.98,65.06,64.97,65.06,116700.0,55.1416,55.2095,55.1331,55.2095,116700.0
2016-08-16 15:50:00,65.06,65.06,64.97,64.98,158167.0,55.2095,55.2095,55.1331,55.1416,158167.0
2016-08-17 09:30:00,65.19,65.35,65.01,65.34,78821.0,55.3198,55.4556,55.1671,55.4471,78821.0
2016-08-17 09:40:00,65.34,65.43,65.33,65.33,50699.0,55.4471,55.5235,55.4386,55.4386,50699.0
2016-08-17 09:50:00,65.33,65.35,65.25,65.3,43106.0,55.4386,55.4556,55.3708,55.4132,43106.0
2016-08-17 10:00:00,65.3,65.34,65.22,65.34,54297.0,55.4132,55.4471,55.3453,55.4471,54297.0
2016-08-17 10:10:00,65.34,65.34,65.25,65.27,38173.0,55.4471,55.4471,55.3708,55.3877,38173.0
2016-08-17 10:20:00,65.26,65.31,65.22,65.25,42388.0,55.3792,55.4217,55.3453,55.3708,42388.0
2016-08-17 10:30:00,65.25,65.25,65.12,65.16,34907.0,55.3708,55.3708,55.2604,55.2944,34907.0
2016-08-17 10:40:00,65.17,65.17,65.07,65.1,33516.0,55.3029,55.3029,55.218,55.2435,33516.0
2016-08-17 10:50:00,65.09,65.11,65.05,65.07,38434.0,55.235,55.2519,55.201,55.218,38434.0
2016-08-17 11:00:00,65.06,65.14,65.04,65.12,39130.0,55.2095,55.2774,55.1925,55.2604,39130.0
2016-08-17 11:10:00,65.11,65.15,65.08,65.11,95971.0,55.2519,55.2859,55.2265,55.2519,95971.0
2016-08-17 11:20:00,65.11,65.15,65.0,65.02,74183.0,55.2519,55.2859,55.1586,55.1756,74183.0
2016-08-17 11:30:00,65.02,65.05,64.95,65.0,43139.0,55.1756,55.201,55.1162,55.1586,43139.0
2016-08-17 11:40:00,64.99,65.01,64.94,64.95,32789.0,55.1501,55.1671,55.1077,55.1162,32789.0
2016-08-17 11:50:00,64.96,64.98,64.93,64.94,38031.0,55.1247,55.1416,55.0992,55.1077,38031.0
2016-08-17 12:00:00,64.94,65.05,64.93,65.03,41911.0,55.1077,55.201,55.0992,55.1841,41911.0
2016-08-17 12:10:00,65.03,65.03,64.95,64.95,27526.0,55.1841,55.1841,55.1162,55.1162,27526.0
2016-08-17 12:20:00,64.94,65.02,64.93,65.0,32718.0,55.1077,55.1756,55.0992,55.1586,32718.0
2016-08-17 12:30:00,65.0,65.08,65.0,65.05,18148.0,55.1586,55.2265,55.1586,55.201,18148.0
2016-08-17 12:40:00,65.06,65.17,65.04,65.16,34064.0,55.2095,55.3029,55.1925,55.2944,34064.0
2016-08-17 12:50:00,65.17,65.21,65.15,65.18,22104.0,55.3029,55.3368,55.2859,55.3113,22104.0
2016-08-17 13:00:00,65.17,65.18,65.11,65.12,24985.0,55.3029,55.3113,55.2519,55.2604,24985.0
2016-08-17 13:10:00,65.12,65.13,65.06,65.1,51423.0,55.2604,55.2689,55.2095,55.2435,51423.0
2016-08-17 13:20:00,65.1,65.12,65.03,65.05,28924.0,55.2435,55.2604,55.1841,55.201,28924.0
2016-08-17 13:30:00,65.06,65.2,65.04,65.17,28957.0,55.2095,55.3283,55.1925,55.3029,28957.0
2016-08-17 13:40:00,65.18,65.22,65.11,65.12,27740.0,55.3113,55.3453,55.2519,55.2604,27740.0
2016-08-17 13:50:00,65.11,65.12,65.02,65.03,23092.0,55.2519,55.2604,55.1756,55.1841,23092.0
2016-08-17 14:00:00,65.03,65.22,64.86,65.18,67777.0,55.1841,55.3453,55.0398,55.3113,67777.0
2016-08-17 14:10:00,65.18,65.3,65.16,65.21,76581.0,55.3113,55.4132,55.2944,55.3368,76581.0
2016-08-17 14:20:00,65.22,65.28,65.13,65.24,100972.0,55.3453,55.3962,55.2689,55.3623,100972.0
2016-08-17 14:30:00,65.24,65.24,65.16,65.19,95317.0,55.3623,55.3623,55.2944,55.3198,95317.0
2016-08-17 14:40:00,65.19,65.27,65.1,65.25,57252.0,55.3198,55.3877,55.2435,55.3708,57252.0
2016-08-17 14:50:00,65.26,65.33,65.22,65.32,21906.0,55.3792,55.4386,55.3453,55.4302,21906.0
2016-08-17 15:00:00,65.32,65.34,65.25,65.31,50475.0,55.4302,55.4471,55.3708,55.4217,50475.0
2016-08-17 15:10:00,65.32,65.34,65.27,65.29,41882.0,55.4302,55.4471,55.3877,55.4047,41882.0
2016-08-17 15:20:00,65.28,65.38,65.27,65.37,38333.0,55.3962,55.4811,55.3877,55.4726,38333.0
2016-08-17 15:30:00,65.37,65.39,65.32,65.38,63998.0,55.4726,55.4896,55.4302,55.4811,63998.0
2016-08-17 15:40:00,65.38,65.39,65.34,65.36,81441.0,55.4811,55.4896,55.4471,55.4641,81441.0
2016-08-17 15:50:00,65.37,65.42,65.33,65.4,212483.0,55.4726,55.515,55.4386,55.498,212483.0
2016-08-18 09:30:00,65.26,65.33,65.18,65.27,42116.0,55.3792,55.4386,55.3113,55.3877,42116.0
2016-08-18 09:40:00,65.27,65.27,65.15,65.18,31517.0,55.3877,55.3877,55.2859,55.3113,31517.0
2016-08-18 09:50:00,65.17,65.17,64.95,64.95,42815.0,55.3029,55.3029,55.1162,55.1162,42815.0
2016-08-18 10:00:00,64.94,65.01,64.89,64.91,39922.0,55.1077,55.1671,55.0653,55.0822,39922.0
2016-08-18 10:10:00,64.91,64.91,64.73,64.78,43305.0,55.0822,55.0822,54.9295,54.9719,43305.0
2016-08-18 10:20:00,64.79,64.79,64.71,64.71,31922.0,54.9804,54.9804,54.9125,54.9125,31922.0
2016-08-18 10:30:00,64.72,64.93,64.69,64.9,41955.0,54.921,55.0992,54.8955,55.0737,41955.0
2016-08-18 10:40:00,64.89,64.9,64.73,64.76,43523.0,55.0653,55.0737,54.9295,54.9549,43523.0
2016-08-18 10:50:00,64.76,64.83,64.76,64.81,24577.0,54.9549,55.0143,54.9549,54.9974,24577.0
2016-08-18 11:00:00,64.82,64.87,64.82,64.84,34653.0,55.0059,55.0483,55.0059,55.0228,34653.0
2016-08-18 11:10:00,64.85,64.93,64.83,64.92,22992.0,55.0313,55.0992,55.0143,55.0907,22992.0
2016-08-18 11:20:00,64.93,65.06,64.9,65.03,42855.0,55.0992,55.2095,55.0737,55.1841,42855.0
2016-08-18 11:30:00,65.03,65.08,64.99,65.01,27700.0,55.1841,55.2265,55.1501,55.1671,27700.0
2016-08-18 11:40:00,65.01,65.05,64.99,65.05,28675.0,55.1671,55.201,55.1501,55.201,28675.0
2016-08-18 11:50:00,65.05,65.06,64.94,64.95,28376.0,55.201,55.2095,55.1077,55.1162,28376.0
2016-08-18 12:00:00,64.94,65.02,64.91,65.01,30931.0,55.1077,55.1756,55.0822,55.1671,30931.0
2016-08-18 12:10:00,65.01,65.07,64.97,64.97,86688.0,55.1671,55.218,55.1331,55.1331,86688.0
2016-08-18 12:20:00,64.97,64.97,64.89,64.89,28704.0,55.1331,55.1331,55.0653,55.0653,28704.0
2016-08-18 12:30:00,64.89,64.9,64.82,64.84,28464.0,55.0653,55.0737,55.0059,55.0228,28464.0
2016-08-18 12:40:00,64.84,64.9,64.81,64.9,23578.0,55.0228,55.0737,54.9974,55.0737,23578.0
2016-08-18 12:50:00,64.89,64.91,64.78,64.79,43983.0,55.0653,55.0822,54.9719,54.9804,43983.0
2016-08-18 13:00:00,64.79,64.8,64.76,64.77,69550.0,54.9804,54.9889,54.9549,54.9634,69550.0
2016-08-18 13:10:00,64.78,64.79,64.75,64.78,61896.0,54.9719,54.9804,54.9465,54.9719,61896.0
2016-08-18 13:20:00,64.77,64.78,64.76,64.77,31185.0,54.9634,54.9719,54.9549,54.9634,31185.0
2016-08-18 13:30:00,64.77,64.79,64.75,64.77,49462.0,54.9634,54.9804,54.9465,54.9634,49462.0
2016-08-18 13:40:00,64.77,64.8,64.75,64.76,58577.0,54.9634,54.9889,54.9465,54.9549,58577.0
2016-08-18 13:50:00,64.76,64.84,64.75,64.83,47930.0,54.9549,55.0228,54.9465,55.0143,47930.0
2016-08-18 14:00:00,64.83,64.83,64.76,64.77,26271.0,55.0143,55.0143,54.9549,54.9634,26271.0
2016-08-18 14:10:00,64.77,64.78,64.76,64.78,25288.0,54.9634,54.9719,54.9549,54.9719,25288.0
2016-08-18 14:20:00,64.78,64.8,64.76,64.78,36584.0,54.9719,54.9889,54.9549,54.9719,36584.0
2016-08-18 14:30:00,64.78,64.78,64.75,64.77,29161.0,54.9719,54.9719,54.9465,54.9634,29161.0
2016-08-18 14:40:00,64.77,64.78,64.73,64.77,33306.0,54.9634,54.9719,54.9295,54.9634,33306.0
2016-08-18 14:50:00,64.76,64.77,64.74,64.77,25634.0,54.9549,54.9634,54.938,54.9634,25634.0
2016-08-18 15:00:00,64.77,64.8,64.74,64.8,53420.0,54.9634,54.9889,54.938,54.9889,53420.0
2016-08-18 15:10:00,64.8,64.83,64.79,64.83,37635.0,54.9889,55.0143,54.9804,55.0143,37635.0
2016-08-18 15:20:00,64.83,64.85,64.82,64.84,43318.0,55.0143,55.0313,55.0059,55.0228,43318.0
2016-08-18 15:30:00,64.85,64.85,64.81,64.82,62340.0,55.0313,55.0313,54.9974,55.0059,62340.0
2016-08-18 15:40:00,64.82,64.91,64.81,64.89,84257.0,55.0059,55.0822,54.9974,55.0653,84257.0
2016-08-18 15:50:00,64.9,64.95,64.89,64.91,218227.0,55.0737,55.1162,55.0653,55.0822,218227.0
2016-08-19 09:30:00,64.78,64.89,64.69,64.79,119265.0,54.9719,55.0653,54.8955,54.9804,119265.0
2016-08-19 09:40:00,64.77,64.81,64.68,64.72,39990.0,54.9634,54.9974,54.8871,54.921,39990.0
2016-08-19 09:50:00,64.74,64.95,64.74,64.93,22697.0,54.938,55.1162,54.938,55.0992,22697.0
2016-08-19 10:00:00,64.94,65.01,64.93,64.98,25292.0,55.1077,55.1671,55.0992,55.1416,25292.0
2016-08-19 10:10:00,64.99,65.0,64.94,64.96,21997.0,55.1501,55.1586,55.1077,55.1247,21997.0
2016-08-19 10:20:00,64.97,65.0,64.9,65.0,32654.0,55.1331,55.1586,55.0737,55.1586,32654.0
2016-08-19 10:30:00,64.98,65.0,64.95,64.96,16858.0,55.1416,55.1586,55.1162,55.1247,16858.0
2016-08-19 10:40:00,64.96,65.0,64.94,64.95,16380.0,55.1247,55.1586,55.1077,55.1162,16380.0
2016-08-19 10:50:00,64.95,64.96,64.9,64.91,25327.0,55.1162,55.1247,55.0737,55.0822,25327.0
2016-08-19 11:00:00,64.91,64.94,64.91,64.94,17193.0,55.0822,55.1077,55.0822,55.1077,17193.0
2016-08-19 11:10:00,64.94,64.99,64.94,64.98,19373.0,55.1077,55.1501,55.1077,55.1416,19373.0
2016-08-19 11:20:00,64.98,65.0,64.94,64.99,11574.0,55.1416,55.1586,55.1077,55.1501,11574.0
2016-08-19 11:30:00,64.99,65.01,64.97,64.99,17630.0,55.1501,55.1671,55.1331,55.1501,17630.0
2016-08-19 11:40:00,64.99,65.0,64.95,65.0,31839.0,55.1501,55.1586,55.1162,55.1586,31839.0
2016-08-19 11:50:00,65.0,65.0,64.96,65.0,21524.0,55.1586,55.1586,55.1247,55.1586,21524.0
2016-08-19 12:00:00,65.0,65.01,64.98,65.0,24604.0,55.1586,55.1671,55.1416,55.1586,24604.0
2016-08-19 12:10:00,65.0,65.08,64.99,65.02,23016.0,55.1586,55.2265,55.1501,55.1756,23016.0
2016-08-19 12:20:00,65.01,65.01,64.99,65.0,20289.0,55.1671,55.1671,55.1501,55.1586,20289.0
2016-08-19 12:30:00,65.01,65.01,64.93,64.94,12066.0,55.1671,55.1671,55.0992,55.1077,12066.0
2016-08-19 12:40:00,64.94,64.96,64.9,64.94,21379.0,55.1077,55.1247,55.0737,55.1077,21379.0
2016-08-19 12:50:00,64.93,64.94,64.9,64.94,10726.0,55.0992,55.1077,55.0737,55.1077,10726.0
2016-08-19 13:00:00,64.94,64.97,64.93,64.95,12364.0,55.1077,55.1331,55.0992,55.1162,12364.0
2016-08-19 13:10:00,64.95,64.96,64.9,64.94,43581.0,55.1162,55.1247,55.0737,55.1077,43581.0
2016-08-19 13:20:00,64.95,64.98,64.93,64.93,10874.0,55.1162,55.1416,55.0992,55.0992,10874.0
2016-08-19 13:30:00,64.93,64.93,64.85,64.89,11527.0,55.0992,55.0992,55.0313,55.0653,11527.0
2016-08-19 13:40:00,64.9,64.94,64.89,64.9,37887.0,55.0737,55.1077,55.0653,55.0737,37887.0
2016-08-19 13:50:00,64.91,64.95,64.9,64.93,11048.0,55.0822,55.1162,55.0737,55.0992,11048.0
2016-08-19 14:00:00,64.92,64.94,64.91,64.94,14642.0,55.0907,55.1077,55.0822,55.1077,14642.0
2016-08-19 14:10:00,64.94,64.95,64.9,64.93,14587.0,55.1077,55.1162,55.0737,55.0992,14587.0
2016-08-19 14:20:00,64.94,64.96,64.92,64.95,18555.0,55.1077,55.1247,55.0907,55.1162,18555.0
2016-08-19 14:30:00,64.96,65.01,64.96,65.0,20933.0,55.1247,55.1671,55.1247,55.1586,20933.0
2016-08-19 14:40:00,65.0,65.01,64.99,65.0,15974.0,55.1586,55.1671,55.1501,55.1586,15974.0
2016-08-19 14:50:00,65.0,65.03,64.99,65.0,45027.0,55.1586,55.1841,55.1501,55.1586,45027.0
2016-08-19 15:00:00,65.0,65.01,64.98,64.98,23668.0,55.1586,55.1671,55.1416,55.1416,23668.0
2016-08-19 15:10:00,64.99,65.0,64.98,65.0,20190.0,55.1501,55.1586,55.1416,55.1586,20190.0
2016-08-19 15:20:00,65.0,65.03,64.99,65.02,27445.0,55.1586,55.1841,55.1501,55.1756,27445.0
2016-08-19 15:30:00,65.01,65.02,64.98,64.99,31402.0,55.1671,55.1756,55.1416,55.1501,31402.0
2016-08-19 15:40:00,65.0,65.01,64.98,65.0,72047.0,55.1586,55.1671,55.1416,55.1586,72047.0
2016-08-19 15:50:00,65.0,65.02,64.97,64.98,184709.0,55.1586,55.1756,55.1331,55.1416,184709.0
2016-08-22 09:30:00,65.0,65.08,64.92,64.93,44001.0,55.1586,55.2265,55.0907,55.0992,44001.0
2016-08-22 09:40:00,64.93,65.1,64.91,65.02,40335.0,55.0992,55.2435,55.0822,55.1756,40335.0
2016-08-22 09:50:00,65.02,65.25,65.01,65.2,58417.0,55.1756,55.3708,55.1671,55.3283,58417.0
2016-08-22 10:00:00,65.23,65.28,65.14,65.18,47279.0,55.3538,55.3962,55.2774,55.3113,47279.0
2016-08-22 10:10:00,65.18,65.29,65.12,65.28,35435.0,55.3113,55.4047,55.2604,55.3962,35435.0
2016-08-22 10:20:00,65.27,65.41,65.27,65.39,32657.0,55.3877,55.5065,55.3877,55.4896,32657.0
2016-08-22 10:30:00,65.4,65.41,65.29,65.3,52828.0,55.498,55.5065,55.4047,55.4132,52828.0
2016-08-22 10:40:00,65.29,65.34,65.29,65.31,23037.0,55.4047,55.4471,55.4047,55.4217,23037.0
2016-08-22 10:50:00,65.31,65.33,65.27,65.33,21355.0,55.4217,55.4386,55.3877,55.4386,21355.0
2016-08-22 11:00:00,65.32,65.39,65.29,65.39,31021.0,55.4302,55.4896,55.4047,55.4896,31021.0
2016-08-22 11:10:00,65.39,65.42,65.36,65.37,27451.0,55.4896,55.515,55.4641,55.4726,27451.0
2016-08-22 11:20:00,65.37,65.38,65.29,65.32,29053.0,55.4726,55.4811,55.4047,55.4302,29053.0
2016-08-22 11:30:00,65.31,65.35,65.3,65.34,19795.0,55.4217,55.4556,55.4132,55.4471,19795.0
2016-08-22 11:40:00,65.34,65.4,65.32,65.37,21586.0,55.4471,55.498,55.4302,55.4726,21586.0
2016-08-22 11:50:00,65.37,65.41,65.36,65.4,23122.0,55.4726,55.5065,55.4641,55.498,23122.0
2016-08-22 12:00:00,65.4,65.42,65.39,65.41,22670.0,55.498,55.515,55.4896,55.5065,22670.0
2016-08-22 12:10:00,65.42,65.45,65.38,65.43,16454.0,55.515,55.5405,55.4811,55.5235,16454.0
2016-08-22 12:20:00,65.42,65.55,65.4,65.51,49679.0,55.515,55.6253,55.498,55.5914,49679.0
2016-08-22 12:30:00,65.51,65.51,65.42,65.45,33477.0,55.5914,55.5914,55.515,55.5405,33477.0
2016-08-22 12:40:00,65.45,65.45,65.38,65.43,37762.0,55.5405,55.5405,55.4811,55.5235,37762.0
2016-08-22 12:50:00,65.43,65.43,65.38,65.41,8927.0,55.5235,55.5235,55.4811,55.5065,8927.0
2016-08-22 13:00:00,65.4,65.43,65.39,65.39,20184.0,55.498,55.5235,55.4896,55.4896,20184.0
2016-08-22 13:10:00,65.38,65.4,65.34,65.39,11187.0,55.4811,55.498,55.4471,55.4896,11187.0
2016-08-22 13:20:00,65.39,65.39,65.3,65.33,17180.0,55.4896,55.4896,55.4132,55.4386,17180.0
2016-08-22 13:30:00,65.32,65.4,65.29,65.4,27926.0,55.4302,55.498,55.4047,55.498,27926.0
2016-08-22 13:40:00,65.4,65.57,65.39,65.52,86208.0,55.498,55.6423,55.4896,55.5999,86208.0
2016-08-22 13:50:00,65.53,65.58,65.51,65.56,72323.0,55.6084,55.6508,55.5914,55.6338,72323.0
2016-08-22 14:00:00,65.56,65.65,65.56,65.64,56757.0,55.6338,55.7102,55.6338,55.7017,56757.0
2016-08-22 14:10:00,65.64,65.69,65.59,65.61,28545.0,55.7017,55.7441,55.6593,55.6762,28545.0
2016-08-22 14:20:00,65.61,65.64,65.57,65.58,39300.0,55.6762,55.7017,55.6423,55.6508,39300.0
2016-08-22 14:30:00,65.58,65.61,65.53,65.57,40582.0,55.6508,55.6762,55.6084,55.6423,40582.0
2016-08-22 14:40:00,65.58,65.65,65.56,65.62,54015.0,55.6508,55.7102,55.6338,55.6847,54015.0
2016-08-22 14:50:00,65.63,65.65,65.59,65.6,25177.0,55.6932,55.7102,55.6593,55.6678,25177.0
2016-08-22 15:00:00,65.6,65.63,65.58,65.6,30596.0,55.6678,55.6932,55.6508,55.6678,30596.0
2016-08-22 15:10:00,65.6,65.6,65.52,65.54,104572.0,55.6678,55.6678,55.5999,55.6168,104572.0
2016-08-22 15:20:00,65.53,65.6,65.52,65.6,49163.0,55.6084,55.6678,55.5999,55.6678,49163.0
2016-08-22 15:30:00,65.6,65.61,65.59,65.59,69205.0,55.6678,55.6762,55.6593,55.6593,69205.0
2016-08-22 15:40:00,65.59,65.61,65.53,65.54,132434.0,55.6593,55.6762,55.6084,55.6168,132434.0
2016-08-22 15:50:00,65.54,65.56,65.49,65.52,197910.0,55.6168,55.6338,55.5744,55.5999,197910.0
2016-08-23 09:30:00,65.51,65.63,65.27,65.4,80229.0,55.5914,55.6932,55.3877,55.498,80229.0
2016-08-23 09:40:00,65.39,65.47,65.21,65.21,62769.0,55.4896,55.5574,55.3368,55.3368,62769.0
2016-08-23 09:50:00,65.19,65.27,65.13,65.2,24223.0,55.3198,55.3877,55.2689,55.3283,24223.0
2016-08-23 10:00:00,65.21,65.3,65.19,65.22,30918.0,55.3368,55.4132,55.3198,55.3453,30918.0
2016-08-23 10:10:00,65.22,65.25,65.17,65.17,20259.0,55.3453,55.3708,55.3029,55.3029,20259.0
2016-08-23 10:20:00,65.19,65.21,65.14,65.16,18716.0,55.3198,55.3368,55.2774,55.2944,18716.0
2016-08-23 10:30:00,65.16,65.31,65.15,65.3,26135.0,55.2944,55.4217,55.2859,55.4132,26135.0
2016-08-23 10:40:00,65.29,65.35,65.28,65.32,19677.0,55.4047,55.4556,55.3962,55.4302,19677.0
2016-08-23 10:50:00,65.32,65.32,65.22,65.23,28460.0,55.4302,55.4302,55.3453,55.3538,28460.0
2016-08-23 11:00:00,65.23,65.32,65.23,65.32,32884.0,55.3538,55.4302,55.3538,55.4302,32884.0
2016-08-23 11:10:00,65.33,65.34,65.28,65.31,22000.0,55.4386,55.4471,55.3962,55.4217,22000.0
2016-08-23 11:20:00,65.32,65.33,65.28,65.31,13807.0,55.4302,55.4386,55.3962,55.4217,13807.0
2016-08-23 11:30:00,65.3,65.31,65.23,65.31,14903.0,55.4132,55.4217,55.3538,55.4217,14903.0
2016-08-23 11:40:00,65.31,65.32,65.29,65.31,22701.0,55.4217,55.4302,55.4047,55.4217,22701.0
2016-08-23 11:50:00,65.3,65.31,65.19,65.2,38387.0,55.4132,55.4217,55.3198,55.3283,38387.0
2016-08-23 12:00:00,65.2,65.24,65.16,65.23,38071.0,55.3283,55.3623,55.2944,55.3538,38071.0
2016-08-23 12:10:00,65.23,65.29,65.22,65.28,16977.0,55.3538,55.4047,55.3453,55.3962,16977.0
2016-08-23 12:20:00,65.28,65.31,65.22,65.25,15489.0,55.3962,55.4217,55.3453,55.3708,15489.0
2016-08-23 12:30:00,65.24,65.26,65.24,65.25,18815.0,55.3623,55.3792,55.3623,55.3708,18815.0
2016-08-23 12:40:00,65.25,65.31,65.24,65.29,29254.0,55.3708,55.4217,55.3623,55.4047,29254.0
2016-08-23 12:50:00,65.29,65.31,65.25,65.26,20139.0,55.4047,55.4217,55.3708,55.3792,20139.0
2016-08-23 13:00:00,65.26,65.29,65.24,65.27,13814.0,55.3792,55.4047,55.3623,55.3877,13814.0
2016-08-23 13:10:00,65.28,65.31,65.27,65.31,17227.0,55.3962,55.4217,55.3877,55.4217,17227.0
2016-08-23 13:20:00,65.31,65.33,65.29,65.31,14230.0,55.4217,55.4386,55.4047,55.4217,14230.0
2016-08-23 13:30:00,65.31,65.31,65.27,65.27,12874.0,55.4217,55.4217,55.3877,55.3877,12874.0
2016-08-23 13:40:00,65.27,65.28,65.27,65.27,13668.0,55.3877,55.3962,55.3877,55.3877,13668.0
2016-08-23 13:50:00,65.27,65.28,65.27,65.27,12711.0,55.3877,55.3962,55.3877,55.3877,12711.0
2016-08-23 14:00:00,65.27,65.28,65.2,65.22,22488.0,55.3877,55.3962,55.3283,55.3453,22488.0
2016-08-23 14:10:00,65.22,65.23,65.21,65.22,20977.0,55.3453,55.3538,55.3368,55.3453,20977.0
2016-08-23 14:20:00,65.22,65.27,65.21,65.24,33373.0,55.3453,55.3877,55.3368,55.3623,33373.0
2016-08-23 14:30:00,65.25,65.32,65.24,65.31,13317.0,55.3708,55.4302,55.3623,55.4217,13317.0
2016-08-23 14:40:00,65.31,65.31,65.25,65.27,18223.0,55.4217,55.4217,55.3708,55.3877,18223.0
2016-08-23 14:50:00,65.27,65.27,65.26,65.27,11829.0,55.3877,55.3877,55.3792,55.3877,11829.0
2016-08-23 15:00:00,65.26,65.3,65.26,65.3,20436.0,55.3792,55.4132,55.3792,55.4132,20436.0
2016-08-23 15:10:00,65.29,65.33,65.27,65.29,25689.0,55.4047,55.4386,55.3877,55.4047,25689.0
2016-08-23 15:20:00,65.28,65.3,65.27,65.28,23710.0,55.3962,55.4132,55.3877,55.3962,23710.0
2016-08-23 15:30:00,65.28,65.28,65.26,65.27,35119.0,55.3962,55.3962,55.3792,55.3877,35119.0
2016-08-23 15:40:00,65.28,65.31,65.27,65.28,55584.0,55.3962,55.4217,55.3877,55.3962,55584.0
2016-08-23 15:50:00,65.28,65.33,65.27,65.3,115794.0,55.3962,55.4386,55.3877,55.4132,115794.0
2016-08-24 09:30:00,65.22,65.3,65.08,65.17,35115.0,55.3453,55.4132,55.2265,55.3029,35115.0
2016-08-24 09:40:00,65.17,65.27,65.14,65.26,14695.0,55.3029,55.3877,55.2774,55.3792,14695.0
2016-08-24 09:50:00,65.26,65.34,65.2,65.24,27598.0,55.3792,55.4471,55.3283,55.3623,27598.0
2016-08-24 10:00:00,65.25,65.25,65.08,65.1,11810.0,55.3708,55.3708,55.2265,55.2435,11810.0
2016-08-24 10:10:00,65.1,65.16,65.06,65.13,22490.0,55.2435,55.2944,55.2095,55.2689,22490.0
2016-08-24 10:20:00,65.14,65.15,65.06,65.08,23660.0,55.2774,55.2859,55.2095,55.2265,23660.0
2016-08-24 10:30:00,65.08,65.21,65.08,65.15,22804.0,55.2265,55.3368,55.2265,55.2859,22804.0
2016-08-24 10:40:00,65.16,65.17,65.09,65.16,16724.0,55.2944,55.3029,55.235,55.2944,16724.0
2016-08-24 10:50:00,65.15,65.23,65.15,65.23,24161.0,55.2859,55.3538,55.2859,55.3538,24161.0
2016-08-24 11:00:00,65.22,65.24,65.2,65.21,23891.0,55.3453,55.3623,55.3283,55.3368,23891.0
2016-08-24 11:10:00,65.2,65.23,65.16,65.23,18912.0,55.3283,55.3538,55.2944,55.3538,18912.0
2016-08-24 11:20:00,65.23,65.26,65.21,65.25,15034.0,55.3538,55.3792,55.3368,55.3708,15034.0
2016-08-24 11:30:00,65.25,65.32,65.21,65.31,19767.0,55.3708,55.4302,55.3368,55.4217,19767.0
2016-08-24 11:40:00,65.3,65.31,65.24,65.31,17130.0,55.4132,55.4217,55.3623,55.4217,17130.0
2016-08-24 11:50:00,65.3,65.34,65.3,65.31,11500.0,55.4132,55.4471,55.4132,55.4217,11500.0
2016-08-24 12:00:00,65.3,65.36,65.25,65.35,16584.0,55.4132,55.4641,55.3708,55.4556,16584.0
2016-08-24 12:10:00,65.34,65.38,65.32,65.33,15205.0,55.4471,55.4811,55.4302,55.4386,15205.0
2016-08-24 12:20:00,65.34,65.34,65.3,65.3,17012.0,55.4471,55.4471,55.4132,55.4132,17012.0
2016-08-24 12:30:00,65.3,65.33,65.27,65.29,8950.0,55.4132,55.4386,55.3877,55.4047,8950.0
2016-08-24 12:40:00,65.3,65.32,65.27,65.29,15888.0,55.4132,55.4302,55.3877,55.4047,15888.0
2016-08-24 12:50:00,65.29,65.32,65.28,65.29,11537.0,55.4047,55.4302,55.3962,55.4047,11537.0
2016-08-24 13:00:00,65.29,65.3,65.25,65.29,9928.0,55.4047,55.4132,55.3708,55.4047,9928.0
2016-08-24 13:10:00,65.3,65.36,65.3,65.36,18676.0,55.4132,55.4641,55.4132,55.4641,18676.0
2016-08-24 13:20:00,65.35,65.39,65.34,65.35,28555.0,55.4556,55.4896,55.4471,55.4556,28555.0
2016-08-24 13:30:00,65.35,65.36,65.29,65.34,26336.0,55.4556,55.4641,55.4047,55.4471,26336.0
2016-08-24 13:40:00,65.34,65.36,65.32,65.35,15648.0,55.4471,55.4641,55.4302,55.4556,15648.0
2016-08-24 13:50:00,65.35,65.36,65.31,65.32,27752.0,55.4556,55.4641,55.4217,55.4302,27752.0
2016-08-24 14:00:00,65.32,65.32,65.24,65.25,23304.0,55.4302,55.4302,55.3623,55.3708,23304.0
2016-08-24 14:10:00,65.24,65.33,65.24,65.33,30714.0,55.3623,55.4386,55.3623,55.4386,30714.0
2016-08-24 14:20:00,65.33,65.36,65.28,65.35,76420.0,55.4386,55.4641,55.3962,55.4556,76420.0
2016-08-24 14:30:00,65.36,65.37,65.28,65.34,12232.0,55.4641,55.4726,55.3962,55.4471,12232.0
2016-08-24 14:40:00,65.33,65.4,65.33,65.39,16809.0,55.4386,55.498,55.4386,55.4896,16809.0
2016-08-24 14:50:00,65.38,65.42,65.36,65.38,19361.0,55.4811,55.515,55.4641,55.4811,19361.0
2016-08-24 15:00:00,65.37,65.38,65.34,65.34,27914.0,55.4726,55.4811,55.4471,55.4471,27914.0
2016-08-24 15:10:00,65.34,65.37,65.33,65.35,17666.0,55.4471,55.4726,55.4386,55.4556,17666.0
2016-08-24 15:20:00,65.36,65.37,65.33,65.35,22942.0,55.4641,55.4726,55.4386,55.4556,22942.0
2016-08-24 15:30:00,65.35,65.36,65.26,65.26,62647.0,55.4556,55.4641,55.3792,55.3792,62647.0
2016-08-24 15:40:00,65.27,65.3,65.25,65.28,42845.0,55.3877,55.4132,55.3708,55.3962,42845.0
2016-08-24 15:50:00,65.28,65.31,65.23,65.3,172104.0,55.3962,55.4217,55.3538,55.4132,172104.0
2016-08-25 09:30:00,65.34,65.36,65.25,65.35,25306.0,55.4471,55.4641,55.3708,55.4556,25306.0
2016-08-25 09:40:00,65.35,65.55,65.35,65.47,11010.0,55.4556,55.6253,55.4556,55.5574,11010.0
2016-08-25 09:50:00,65.47,65.5,65.41,65.45,15355.0,55.5574,55.5829,55.5065,55.5405,15355.0
2016-08-25 10:00:00,65.45,65.52,65.42,65.5,30981.0,55.5405,55.5999,55.515,55.5829,30981.0
2016-08-25 10:10:00,65.51,65.63,65.51,65.56,44747.0,55.5914,55.6932,55.5914,55.6338,44747.0
2016-08-25 10:20:00,65.56,65.56,65.51,65.53,18189.0,55.6338,55.6338,55.5914,55.6084,18189.0
2016-08-25 10:30:00,65.52,65.57,65.51,65.52,37191.0,55.5999,55.6423,55.5914,55.5999,37191.0
2016-08-25 10:40:00,65.52,65.56,65.51,65.55,21838.0,55.5999,55.6338,55.5914,55.6253,21838.0
2016-08-25 10:50:00,65.54,65.6,65.54,65.59,20887.0,55.6168,55.6678,55.6168,55.6593,20887.0
2016-08-25 11:00:00,65.59,65.63,65.59,65.62,25647.0,55.6593,55.6932,55.6593,55.6847,25647.0
2016-08-25 11:10:00,65.61,65.61,65.55,65.55,16648.0,55.6762,55.6762,55.6253,55.6253,16648.0
2016-08-25 11:20:00,65.56,65.56,65.51,65.53,11767.0,55.6338,55.6338,55.5914,55.6084,11767.0
2016-08-25 11:30:00,65.52,65.56,65.52,65.54,25941.0,55.5999,55.6338,55.5999,55.6168,25941.0
2016-08-25 11:40:00,65.55,65.57,65.49,65.51,22446.0,55.6253,55.6423,55.5744,55.5914,22446.0
2016-08-25 11:50:00,65.51,65.53,65.47,65.52,38984.0,55.5914,55.6084,55.5574,55.5999,38984.0
2016-08-25 12:00:00,65.51,65.53,65.41,65.43,20232.0,55.5914,55.6084,55.5065,55.5235,20232.0
2016-08-25 12:10:00,65.43,65.47,65.43,65.47,14463.0,55.5235,55.5574,55.5235,55.5574,14463.0
2016-08-25 12:20:00,65.46,65.47,65.45,65.46,9352.0,55.549,55.5574,55.5405,55.549,9352.0
2016-08-25 12:30:00,65.46,65.58,65.45,65.56,76753.0,55.549,55.6508,55.5405,55.6338,76753.0
2016-08-25 12:40:00,65.57,65.59,65.54,65.56,15213.0,55.6423,55.6593,55.6168,55.6338,15213.0
2016-08-25 12:50:00,65.56,65.56,65.47,65.53,82574.0,55.6338,55.6338,55.5574,55.6084,82574.0
2016-08-25 13:00:00,65.53,65.53,65.44,65.48,73855.0,55.6084,55.6084,55.532,55.5659,73855.0
2016-08-25 13:10:00,65.47,65.49,65.47,65.48,6129.0,55.5574,55.5744,55.5574,55.5659,6129.0
2016-08-25 13:20:00,65.48,65.51,65.47,65.5,14561.0,55.5659,55.5914,55.5574,55.5829,14561.0
2016-08-25 13:30:00,65.51,65.51,65.34,65.37,22388.0,55.5914,55.5914,55.4471,55.4726,22388.0
2016-08-25 13:40:00,65.38,65.4,65.37,65.38,13132.0,55.4811,55.498,55.4726,55.4811,13132.0
2016-08-25 13:50:00,65.37,65.37,65.32,65.34,10322.0,55.4726,55.4726,55.4302,55.4471,10322.0
2016-08-25 14:00:00,65.34,65.34,65.25,65.26,26585.0,55.4471,55.4471,55.3708,55.3792,26585.0
2016-08-25 14:10:00,65.27,65.29,65.26,65.26,15118.0,55.3877,55.4047,55.3792,55.3792,15118.0
2016-08-25 14:20:00,65.27,65.27,65.2,65.22,16421.0,55.3877,55.3877,55.3283,55.3453,16421.0
2016-08-25 14:30:00,65.23,65.26,65.16,65.19,82845.0,55.3538,55.3792,55.2944,55.3198,82845.0
2016-08-25 14:40:00,65.19,65.22,65.17,65.21,42469.0,55.3198,55.3453,55.3029,55.3368,42469.0
2016-08-25 14:50:00,65.2,65.24,65.18,65.24,16340.0,55.3283,55.3623,55.3113,55.3623,16340.0
2016-08-25 15:00:00,65.23,65.25,65.18,65.22,32432.0,55.3538,55.3708,55.3113,55.3453,32432.0
2016-08-25 15:10:00,65.22,65.22,65.19,65.21,42554.0,55.3453,55.3453,55.3198,55.3368,42554.0
2016-08-25 15:20:00,65.2,65.28,65.2,65.26,70390.0,55.3283,55.3962,55.3283,55.3792,70390.0
2016-08-25 15:30:00,65.26,65.26,65.19,65.2,46867.0,55.3792,55.3792,55.3198,55.3283,46867.0
2016-08-25 15:40:00,65.19,65.21,65.18,65.2,49842.0,55.3198,55.3368,55.3113,55.3283,49842.0
2016-08-25 15:50:00,65.19,65.22,65.15,65.22,118694.0,55.3198,55.3453,55.2859,55.3453,118694.0
2016-08-26 09:30:00,64.99,65.32,64.94,65.31,65516.0,55.1501,55.4302,55.1077,55.4217,65516.0
2016-08-26 09:40:00,65.27,65.3,65.02,65.07,36168.0,55.3877,55.4132,55.1756,55.218,36168.0
2016-08-26 09:50:00,65.05,65.1,65.0,65.03,40419.0,55.201,55.2435,55.1586,55.1841,40419.0
2016-08-26 10:00:00,65.01,65.04,64.8,64.98,54327.0,55.1671,55.1925,54.9889,55.1416,54327.0
2016-08-26 10:10:00,65.01,65.18,64.89,65.12,67550.0,55.1671,55.3113,55.0653,55.2604,67550.0
2016-08-26 10:20:00,65.13,65.23,65.1,65.14,27312.0,55.2689,55.3538,55.2435,55.2774,27312.0
2016-08-26 10:30:00,65.16,65.22,65.11,65.2,23916.0,55.2944,55.3453,55.2519,55.3283,23916.0
2016-08-26 10:40:00,65.2,65.23,65.12,65.12,29040.0,55.3283,55.3538,55.2604,55.2604,29040.0
2016-08-26 10:50:00,65.12,65.17,65.08,65.11,50275.0,55.2604,55.3029,55.2265,55.2519,50275.0
2016-08-26 11:00:00,65.11,65.18,65.04,65.16,43210.0,55.2519,55.3113,55.1925,55.2944,43210.0
2016-08-26 11:10:00,65.16,65.16,65.07,65.08,42313.0,55.2944,55.2944,55.218,55.2265,42313.0
2016-08-26 11:20:00,65.08,65.1,65.03,65.03,41421.0,55.2265,55.2435,55.1841,55.1841,41421.0
2016-08-26 11:30:00,65.03,65.04,64.9,64.9,38260.0,55.1841,55.1925,55.0737,55.0737,38260.0
2016-08-26 11:40:00,64.89,65.0,64.81,64.87,60524.0,55.0653,55.1586,54.9974,55.0483,60524.0
2016-08-26 11:50:00,64.87,64.87,64.66,64.7,22874.0,55.0483,55.0483,54.8701,54.904,22874.0
2016-08-26 12:00:00,64.7,64.75,64.57,64.63,36245.0,54.904,54.9465,54.7937,54.8446,36245.0
2016-08-26 12:10:00,64.6,64.62,64.51,64.53,31023.0,54.8192,54.8361,54.7428,54.7598,31023.0
2016-08-26 12:20:00,64.53,64.53,64.45,64.49,28238.0,54.7598,54.7598,54.6919,54.7258,28238.0
2016-08-26 12:30:00,64.49,64.57,64.46,64.57,62324.0,54.7258,54.7937,54.7004,54.7937,62324.0
2016-08-26 12:40:00,64.57,64.7,64.57,64.66,29458.0,54.7937,54.904,54.7937,54.8701,29458.0
2016-08-26 12:50:00,64.64,64.66,64.6,64.65,28643.0,54.8531,54.8701,54.8192,54.8616,28643.0
2016-08-26 13:00:00,64.65,64.66,64.52,64.55,25804.0,54.8616,54.8701,54.7513,54.7767,25804.0
2016-08-26 13:10:00,64.55,64.59,64.46,64.48,26028.0,54.7767,54.8107,54.7004,54.7173,26028.0
2016-08-26 13:20:00,64.49,64.54,64.47,64.51,14820.0,54.7258,54.7682,54.7088,54.7428,14820.0
2016-08-26 13:30:00,64.51,64.54,64.42,64.45,25269.0,54.7428,54.7682,54.6664,54.6919,25269.0
2016-08-26 13:40:00,64.45,64.47,64.26,64.27,71668.0,54.6919,54.7088,54.5306,54.5391,71668.0
2016-08-26 13:50:00,64.27,64.27,64.04,64.09,104606.0,54.5391,54.5391,54.344,54.3864,104606.0
2016-08-26 14:00:00,64.08,64.15,63.99,64.01,100337.0,54.3779,54.4373,54.3015,54.3185,100337.0
2016-08-26 14:10:00,64.0,64.05,63.89,63.93,71675.0,54.31,54.3524,54.2167,54.2506,71675.0
2016-08-26 14:20:00,63.91,63.93,63.83,63.86,41412.0,54.2336,54.2506,54.1657,54.1912,41412.0
2016-08-26 14:30:00,63.87,63.95,63.85,63.86,54671.0,54.1997,54.2676,54.1827,54.1912,54671.0
2016-08-26 14:40:00,63.87,63.94,63.8,63.81,46279.0,54.1997,54.2591,54.1403,54.1488,46279.0
2016-08-26 14:50:00,63.8,63.83,63.77,63.8,75304.0,54.1403,54.1657,54.1148,54.1403,75304.0
2016-08-26 15:00:00,63.79,63.9,63.79,63.86,58155.0,54.1318,54.2251,54.1318,54.1912,58155.0
2016-08-26 15:10:00,63.86,63.89,63.79,63.79,110212.0,54.1912,54.2167,54.1318,54.1318,110212.0
2016-08-26 15:20:00,63.8,63.92,63.78,63.89,52143.0,54.1403,54.2421,54.1233,54.2167,52143.0
2016-08-26 15:30:00,63.88,63.96,63.88,63.9,83896.0,54.2082,54.2761,54.2082,54.2251,83896.0
2016-08-26 15:40:00,63.9,63.95,63.87,63.93,120608.0,54.2251,54.2676,54.1997,54.2506,120608.0
2016-08-26 15:50:00,63.92,64.0,63.91,63.97,266500.0,54.2421,54.31,54.2336,54.2846,266500.0
2016-08-29 09:30:00,64.1,64.38,63.98,64.34,41099.0,54.3949,54.6325,54.293,54.5985,41099.0
2016-08-29 09:40:00,64.36,64.56,64.32,64.51,48833.0,54.6155,54.7852,54.5816,54.7428,48833.0
2016-08-29 09:50:00,64.5,64.54,64.39,64.42,84213.0,54.7343,54.7682,54.641,54.6664,84213.0
2016-08-29 10:00:00,64.42,64.43,64.3,64.36,45492.0,54.6664,54.6749,54.5646,54.6155,45492.0
2016-08-29 10:10:00,64.36,64.36,64.16,64.29,43460.0,54.6155,54.6155,54.4458,54.5561,43460.0
2016-08-29 10:20:00,64.28,64.29,64.16,64.19,29291.0,54.5476,54.5561,54.4458,54.4712,29291.0
2016-08-29 10:30:00,64.18,64.35,64.18,64.35,58060.0,54.4628,54.607,54.4628,54.607,58060.0
2016-08-29 10:40:00,64.37,64.4,64.33,64.36,22485.0,54.624,54.6494,54.59,54.6155,22485.0
2016-08-29 10:50:00,64.36,64.43,64.36,64.43,32620.0,54.6155,54.6749,54.6155,54.6749,32620.0
2016-08-29 11:00:00,64.43,64.52,64.42,64.52,32183.0,54.6749,54.7513,54.6664,54.7513,32183.0
2016-08-29 11:10:00,64.51,64.55,64.46,64.46,29958.0,54.7428,54.7767,54.7004,54.7004,29958.0
2016-08-29 11:20:00,64.45,64.46,64.33,64.33,17444.0,54.6919,54.7004,54.59,54.59,17444.0
2016-08-29 11:30:00,64.33,64.38,64.3,64.35,17498.0,54.59,54.6325,54.5646,54.607,17498.0
2016-08-29 11:40:00,64.34,64.42,64.33,64.41,22530.0,54.5985,54.6664,54.59,54.6579,22530.0
2016-08-29 11:50:00,64.41,64.45,64.41,64.43,14009.0,54.6579,54.6919,54.6579,54.6749,14009.0
2016-08-29 12:00:00,64.44,64.51,64.44,64.51,15036.0,54.6834,54.7428,54.6834,54.7428,15036.0
2016-08-29 12:10:00,64.51,64.52,64.44,64.45,15273.0,54.7428,54.7513,54.6834,54.6919,15273.0
2016-08-29 12:20:00,64.44,64.47,64.42,64.45,16558.0,54.6834,54.7088,54.6664,54.6919,16558.0
2016-08-29 12:30:00,64.44,64.46,64.44,64.45,12984.0,54.6834,54.7004,54.6834,54.6919,12984.0
2016-08-29 12:40:00,64.45,64.48,64.45,64.48,12876.0,54.6919,54.7173,54.6919,54.7173,12876.0
2016-08-29 12:50:00,64.47,64.48,64.43,64.43,9970.0,54.7088,54.7173,54.6749,54.6749,9970.0
2016-08-29 13:00:00,64.44,64.44,64.36,64.4,20942.0,54.6834,54.6834,54.6155,54.6494,20942.0
2016-08-29 13:10:00,64.4,64.4,64.37,64.39,14595.0,54.6494,54.6494,54.624,54.641,14595.0
2016-08-29 13:20:00,64.38,64.44,64.38,64.4,23741.0,54.6325,54.6834,54.6325,54.6494,23741.0
2016-08-29 13:30:00,64.4,64.42,64.33,64.34,23894.0,54.6494,54.6664,54.59,54.5985,23894.0
2016-08-29 13:40:00,64.34,64.37,64.33,64.34,10269.0,54.5985,54.624,54.59,54.5985,10269.0
2016-08-29 13:50:00,64.34,64.36,64.32,64.34,11895.0,54.5985,54.6155,54.5816,54.5985,11895.0
2016-08-29 14:00:00,64.35,64.37,64.33,64.33,11930.0,54.607,54.624,54.59,54.59,11930.0
2016-08-29 14:10:00,64.34,64.34,64.3,64.31,11935.0,54.5985,54.5985,54.5646,54.5731,11935.0
2016-08-29 14:20:00,64.31,64.31,64.24,64.25,15086.0,54.5731,54.5731,54.5137,54.5222,15086.0
2016-08-29 14:30:00,64.26,64.29,64.25,64.29,15547.0,54.5306,54.5561,54.5222,54.5561,15547.0
2016-08-29 14:40:00,64.29,64.32,64.27,64.27,22827.0,54.5561,54.5816,54.5391,54.5391,22827.0
2016-08-29 14:50:00,64.27,64.3,64.26,64.29,14791.0,54.5391,54.5646,54.5306,54.5561,14791.0
2016-08-29 15:00:00,64.29,64.31,64.26,64.28,12931.0,54.5561,54.5731,54.5306,54.5476,12931.0
2016-08-29 15:10:00,64.28,64.31,64.27,64.28,18530.0,54.5476,54.5731,54.5391,54.5476,18530.0
2016-08-29 15:20:00,64.29,64.29,64.2,64.23,37883.0,54.5561,54.5561,54.4797,54.5052,37883.0
2016-08-29 15:30:00,64.23,64.28,64.22,64.27,35727.0,54.5052,54.5476,54.4967,54.5391,35727.0
2016-08-29 15:40:00,64.28,64.28,64.24,64.27,56391.0,54.5476,54.5476,54.5137,54.5391,56391.0
2016-08-29 15:50:00,64.26,64.37,64.26,64.37,264132.0,54.5306,54.624,54.5306,54.624,264132.0
2016-08-30 09:30:00,64.52,64.52,64.23,64.36,61856.0,54.7513,54.7513,54.5052,54.6155,61856.0
2016-08-30 09:40:00,64.37,64.44,64.32,64.34,30963.0,54.624,54.6834,54.5816,54.5985,30963.0
2016-08-30 09:50:00,64.34,64.36,64.19,64.25,36168.0,54.5985,54.6155,54.4712,54.5222,36168.0
2016-08-30 10:00:00,64.25,64.26,64.11,64.12,30475.0,54.5222,54.5306,54.4034,54.4118,30475.0
2016-08-30 10:10:00,64.13,64.21,64.06,64.09,28461.0,54.4203,54.4882,54.3609,54.3864,28461.0
2016-08-30 10:20:00,64.07,64.16,64.04,64.15,29089.0,54.3694,54.4458,54.344,54.4373,29089.0
2016-08-30 10:30:00,64.15,64.22,64.05,64.22,32775.0,54.4373,54.4967,54.3524,54.4967,32775.0
2016-08-30 10:40:00,64.21,64.23,64.11,64.14,32579.0,54.4882,54.5052,54.4034,54.4288,32579.0
2016-08-30 10:50:00,64.13,64.16,64.09,64.14,35351.0,54.4203,54.4458,54.3864,54.4288,35351.0
2016-08-30 11:00:00,64.13,64.18,64.08,64.15,23606.0,54.4203,54.4628,54.3779,54.4373,23606.0
2016-08-30 11:10:00,64.15,64.16,64.02,64.1,61972.0,54.4373,54.4458,54.327,54.3949,61972.0
2016-08-30 11:20:00,64.1,64.11,64.0,64.03,20491.0,54.3949,54.4034,54.31,54.3355,20491.0
2016-08-30 11:30:00,64.03,64.1,63.97,64.09,27596.0,54.3355,54.3949,54.2846,54.3864,27596.0
2016-08-30 11:40:00,64.09,64.13,64.06,64.11,23416.0,54.3864,54.4203,54.3609,54.4034,23416.0
2016-08-30 11:50:00,64.11,64.17,64.11,64.16,24349.0,54.4034,54.4543,54.4034,54.4458,24349.0
2016-08-30 12:00:00,64.16,64.17,64.09,64.1,29973.0,54.4458,54.4543,54.3864,54.3949,29973.0
2016-08-30 12:10:00,64.1,64.11,64.06,64.07,47459.0,54.3949,54.4034,54.3609,54.3694,47459.0
2016-08-30 12:20:00,64.06,64.07,64.0,64.01,31656.0,54.3609,54.3694,54.31,54.3185,31656.0
2016-08-30 12:30:00,64.02,64.05,64.0,64.03,52341.0,54.327,54.3524,54.31,54.3355,52341.0
2016-08-30 12:40:00,64.03,64.04,63.91,63.92,44391.0,54.3355,54.344,54.2336,54.2421,44391.0
2016-08-30 12:50:00,63.93,63.93,63.84,63.93,31269.0,54.2506,54.2506,54.1742,54.2506,31269.0
2016-08-30 13:00:00,63.92,64.08,63.9,64.06,25297.0,54.2421,54.3779,54.2251,54.3609,25297.0
2016-08-30 13:10:00,64.07,64.1,64.05,64.05,29777.0,54.3694,54.3949,54.3524,54.3524,29777.0
2016-08-30 13:20:00,64.05,64.11,64.04,64.11,11264.0,54.3524,54.4034,54.344,54.4034,11264.0
2016-08-30 13:30:00,64.11,64.16,64.1,64.16,31306.0,54.4034,54.4458,54.3949,54.4458,31306.0
2016-08-30 13:40:00,64.16,64.2,64.11,64.2,18514.0,54.4458,54.4797,54.4034,54.4797,18514.0
2016-08-30 13:50:00,64.2,64.25,64.19,64.24,31042.0,54.4797,54.5222,54.4712,54.5137,31042.0
2016-08-30 14:00:00,64.24,64.24,64.18,64.18,26415.0,54.5137,54.5137,54.4628,54.4628,26415.0
2016-08-30 14:10:00,64.18,64.22,64.11,64.12,47289.0,54.4628,54.4967,54.4034,54.4118,47289.0
2016-08-30 14:20:00,64.12,64.15,64.05,64.08,53483.0,54.4118,54.4373,54.3524,54.3779,53483.0
2016-08-30 14:30:00,64.08,64.13,64.07,64.13,48388.0,54.3779,54.4203,54.3694,54.4203,48388.0
2016-08-30 14:40:00,64.12,64.13,64.04,64.04,41495.0,54.4118,54.4203,54.344,54.344,41495.0
2016-08-30 14:50:00,64.05,64.06,64.02,64.03,19147.0,54.3524,54.3609,54.327,54.3355,19147.0
2016-08-30 15:00:00,64.04,64.1,64.02,64.08,34715.0,54.344,54.3949,54.327,54.3779,34715.0
2016-08-30 15:10:00,64.07,64.07,64.03,64.05,24050.0,54.3694,54.3694,54.3355,54.3524,24050.0
2016-08-30 15:20:00,64.05,64.07,64.02,64.06,25023.0,54.3524,54.3694,54.327,54.3609,25023.0
2016-08-30 15:30:00,64.06,64.1,64.0,64.1,31599.0,54.3609,54.3949,54.31,54.3949,31599.0
2016-08-30 15:40:00,64.09,64.11,64.06,64.07,40483.0,54.3864,54.4034,54.3609,54.3694,40483.0
2016-08-30 15:50:00,64.06,64.1,64.04,64.05,120905.0,54.3609,54.3949,54.344,54.3524,120905.0
2016-08-31 09:30:00,63.88,63.9,63.7,63.73,52474.0,54.2082,54.2251,54.0554,54.0809,52474.0
2016-08-31 09:40:00,63.73,63.93,63.73,63.78,12704.0,54.0809,54.2506,54.0809,54.1233,12704.0
2016-08-31 09:50:00,63.75,63.86,63.71,63.76,22684.0,54.0979,54.1912,54.0639,54.1063,22684.0
2016-08-31 10:00:00,63.75,63.88,63.74,63.78,13283.0,54.0979,54.2082,54.0894,54.1233,13283.0
2016-08-31 10:10:00,63.78,63.84,63.7,63.8,42917.0,54.1233,54.1742,54.0554,54.1403,42917.0
2016-08-31 10:20:00,63.8,63.82,63.66,63.76,47980.0,54.1403,54.1573,54.0215,54.1063,47980.0
2016-08-31 10:30:00,63.76,63.76,63.61,63.73,35557.0,54.1063,54.1063,53.9791,54.0809,35557.0
2016-08-31 10:40:00,63.74,63.84,63.71,63.83,20737.0,54.0894,54.1742,54.0639,54.1657,20737.0
2016-08-31 10:50:00,63.83,63.88,63.8,63.87,32145.0,54.1657,54.2082,54.1403,54.1997,32145.0
2016-08-31 11:00:00,63.87,63.97,63.86,63.96,40051.0,54.1997,54.2846,54.1912,54.2761,40051.0
2016-08-31 11:10:00,63.97,64.02,63.95,64.0,44824.0,54.2846,54.327,54.2676,54.31,44824.0
2016-08-31 11:20:00,63.99,64.04,63.97,63.97,21635.0,54.3015,54.344,54.2846,54.2846,21635.0
2016-08-31 11:30:00,63.97,64.02,63.94,63.99,17090.0,54.2846,54.327,54.2591,54.3015,17090.0
2016-08-31 11:40:00,63.98,64.03,63.98,64.01,16857.0,54.293,54.3355,54.293,54.3185,16857.0
2016-08-31 11:50:00,64.0,64.01,63.87,63.9,34812.0,54.31,54.3185,54.1997,54.2251,34812.0
2016-08-31 12:00:00,63.9,63.93,63.83,63.91,11201.0,54.2251,54.2506,54.1657,54.2336,11201.0
2016-08-31 12:10:00,63.91,63.92,63.8,63.82,10112.0,54.2336,54.2421,54.1403,54.1573,10112.0
2016-08-31 12:20:00,63.81,63.87,63.8,63.85,10962.0,54.1488,54.1997,54.1403,54.1827,10962.0
2016-08-31 12:30:00,63.85,63.86,63.78,63.82,12531.0,54.1827,54.1912,54.1233,54.1573,12531.0
2016-08-31 12:40:00,63.82,63.84,63.79,63.8,11402.0,54.1573,54.1742,54.1318,54.1403,11402.0
2016-08-31 12:50:00,63.79,63.81,63.74,63.76,14293.0,54.1318,54.1488,54.0894,54.1063,14293.0
2016-08-31 13:00:00,63.77,63.8,63.74,63.77,11988.0,54.1148,54.1403,54.0894,54.1148,11988.0
2016-08-31 13:10:00,63.76,63.78,63.72,63.75,7328.0,54.1063,54.1233,54.0724,54.0979,7328.0
2016-08-31 13:20:00,63.75,63.85,63.74,63.82,15775.0,54.0979,54.1827,54.0894,54.1573,15775.0
2016-08-31 13:30:00,63.81,63.81,63.77,63.79,15291.0,54.1488,54.1488,54.1148,54.1318,15291.0
2016-08-31 13:40:00,63.79,63.85,63.79,63.84,6262.0,54.1318,54.1827,54.1318,54.1742,6262.0
2016-08-31 13:50:00,63.83,63.86,63.8,63.8,22487.0,54.1657,54.1912,54.1403,54.1403,22487.0
2016-08-31 14:00:00,63.8,63.86,63.8,63.85,22843.0,54.1403,54.1912,54.1403,54.1827,22843.0
2016-08-31 14:10:00,63.85,63.88,63.84,63.84,7917.0,54.1827,54.2082,54.1742,54.1742,7917.0
2016-08-31 14:20:00,63.85,63.85,63.82,63.84,12235.0,54.1827,54.1827,54.1573,54.1742,12235.0
2016-08-31 14:30:00,63.85,63.85,63.81,63.82,8798.0,54.1827,54.1827,54.1488,54.1573,8798.0
2016-08-31 14:40:00,63.82,63.82,63.73,63.75,48960.0,54.1573,54.1573,54.0809,54.0979,48960.0
2016-08-31 14:50:00,63.75,63.78,63.73,63.76,29822.0,54.0979,54.1233,54.0809,54.1063,29822.0
2016-08-31 15:00:00,63.75,63.82,63.75,63.81,22961.0,54.0979,54.1573,54.0979,54.1488,22961.0
2016-08-31 15:10:00,63.81,63.83,63.78,63.81,35861.0,54.1488,54.1657,54.1233,54.1488,35861.0
2016-08-31 15:20:00,63.81,63.86,63.8,63.83,48691.0,54.1488,54.1912,54.1403,54.1657,48691.0
2016-08-31 15:30:00,63.83,63.9,63.81,63.89,59600.0,54.1657,54.2251,54.1488,54.2167,59600.0
2016-08-31 15:40:00,63.89,63.97,63.89,63.93,54381.0,54.2167,54.2846,54.2167,54.2506,54381.0
2016-08-31 15:50:00,63.92,63.97,63.91,63.93,118430.0,54.2421,54.2846,54.2336,54.2506,118430.0
2016-09-01 09:30:00,63.98,64.11,63.9,64.08,49283.0,54.293,54.4034,54.2251,54.3779,49283.0
2016-09-01 09:40:00,64.08,64.12,64.03,64.03,20211.0,54.3779,54.4118,54.3355,54.3355,20211.0
2016-09-01 09:50:00,64.04,64.04,63.88,63.96,47658.0,54.344,54.344,54.2082,54.2761,47658.0
2016-09-01 10:00:00,63.96,64.07,63.91,64.03,61588.0,54.2761,54.3694,54.2336,54.3355,61588.0
2016-09-01 10:10:00,64.02,64.08,63.98,64.01,40084.0,54.327,54.3779,54.293,54.3185,40084.0
2016-09-01 10:20:00,64.01,64.01,63.9,63.93,25197.0,54.3185,54.3185,54.2251,54.2506,25197.0
2016-09-01 10:30:00,63.94,63.94,63.79,63.88,34660.0,54.2591,54.2591,54.1318,54.2082,34660.0
2016-09-01 10:40:00,63.88,64.0,63.87,63.9,44895.0,54.2082,54.31,54.1997,54.2251,44895.0
2016-09-01 10:50:00,63.9,63.9,63.72,63.72,30640.0,54.2251,54.2251,54.0724,54.0724,30640.0
2016-09-01 11:00:00,63.72,63.76,63.67,63.76,41135.0,54.0724,54.1063,54.03,54.1063,41135.0
2016-09-01 11:10:00,63.77,63.82,63.75,63.82,19348.0,54.1148,54.1573,54.0979,54.1573,19348.0
2016-09-01 11:20:00,63.82,63.89,63.82,63.84,44832.0,54.1573,54.2167,54.1573,54.1742,44832.0
2016-09-01 11:30:00,63.84,63.89,63.82,63.83,97243.0,54.1742,54.2167,54.1573,54.1657,97243.0
2016-09-01 11:40:00,63.82,63.91,63.81,63.91,79818.0,54.1573,54.2336,54.1488,54.2336,79818.0
2016-09-01 11:50:00,63.9,63.9,63.8,63.84,68134.0,54.2251,54.2251,54.1403,54.1742,68134.0
2016-09-01 12:00:00,63.85,63.94,63.83,63.91,51226.0,54.1827,54.2591,54.1657,54.2336,51226.0
2016-09-01 12:10:00,63.9,63.99,63.9,63.98,18173.0,54.2251,54.3015,54.2251,54.293,18173.0
2016-09-01 12:20:00,63.97,64.13,63.97,64.04,31051.0,54.2846,54.4203,54.2846,54.344,31051.0
2016-09-01 12:30:00,64.04,64.11,64.04,64.07,68596.0,54.344,54.4034,54.344,54.3694,68596.0
2016-09-01 12:40:00,64.07,64.07,64.05,64.06,19799.0,54.3694,54.3694,54.3524,54.3609,19799.0
2016-09-01 12:50:00,64.05,64.07,64.03,64.03,37369.0,54.3524,54.3694,54.3355,54.3355,37369.0
2016-09-01 13:00:00,64.03,64.04,63.99,63.99,21157.0,54.3355,54.344,54.3015,54.3015,21157.0
2016-09-01 13:10:00,63.99,64.01,63.97,64.01,9553.0,54.3015,54.3185,54.2846,54.3185,9553.0
2016-09-01 13:20:00,64.01,64.01,63.96,64.0,15028.0,54.3185,54.3185,54.2761,54.31,15028.0
2016-09-01 13:30:00,64.0,64.01,63.97,63.98,13362.0,54.31,54.3185,54.2846,54.293,13362.0
2016-09-01 13:40:00,63.97,64.0,63.95,63.99,13349.0,54.2846,54.31,54.2676,54.3015,13349.0
2016-09-01 13:50:00,64.0,64.06,64.0,64.0,23243.0,54.31,54.3609,54.31,54.31,23243.0
2016-09-01 14:00:00,64.0,64.01,63.94,63.94,13914.0,54.31,54.3185,54.2591,54.2591,13914.0
2016-09-01 14:10:00,63.95,63.97,63.92,63.97,13864.0,54.2676,54.2846,54.2421,54.2846,13864.0
2016-09-01 14:20:00,63.98,64.01,63.95,64.0,10153.0,54.293,54.3185,54.2676,54.31,10153.0
2016-09-01 14:30:00,64.0,64.02,63.96,63.98,13450.0,54.31,54.327,54.2761,54.293,13450.0
2016-09-01 14:40:00,63.99,64.05,63.96,64.02,25936.0,54.3015,54.3524,54.2761,54.327,25936.0
2016-09-01 14:50:00,64.03,64.06,64.01,64.05,15760.0,54.3355,54.3609,54.3185,54.3524,15760.0
2016-09-01 15:00:00,64.05,64.05,63.95,63.97,20523.0,54.3524,54.3524,54.2676,54.2846,20523.0
2016-09-01 15:10:00,63.97,64.0,63.95,64.0,15452.0,54.2846,54.31,54.2676,54.31,15452.0
2016-09-01 15:20:00,64.0,64.06,63.99,64.02,22767.0,54.31,54.3609,54.3015,54.327,22767.0
2016-09-01 15:30:00,64.02,64.03,64.0,64.0,31235.0,54.327,54.3355,54.31,54.31,31235.0
2016-09-01 15:40:00,64.01,64.06,64.0,64.02,83983.0,54.3185,54.3609,54.31,54.327,83983.0
2016-09-01 15:50:00,64.03,64.03,63.99,63.99,295684.0,54.3355,54.3355,54.3015,54.3015,295684.0
2016-09-02 09:30:00,64.33,64.61,64.3,64.51,87426.0,54.59,54.8277,54.5646,54.7428,87426.0
2016-09-02 09:40:00,64.5,64.62,64.46,64.49,38165.0,54.7343,54.8361,54.7004,54.7258,38165.0
2016-09-02 09:50:00,64.49,64.56,64.46,64.48,25526.0,54.7258,54.7852,54.7004,54.7173,25526.0
2016-09-02 10:00:00,64.5,64.5,64.24,64.24,27358.0,54.7343,54.7343,54.5137,54.5137,27358.0
2016-09-02 10:10:00,64.25,64.31,64.16,64.26,29451.0,54.5222,54.5731,54.4458,54.5306,29451.0
2016-09-02 10:20:00,64.26,64.26,64.08,64.15,29547.0,54.5306,54.5306,54.3779,54.4373,29547.0
2016-09-02 10:30:00,64.13,64.24,64.13,64.23,22754.0,54.4203,54.5137,54.4203,54.5052,22754.0
2016-09-02 10:40:00,64.22,64.23,64.12,64.22,103951.0,54.4967,54.5052,54.4118,54.4967,103951.0
2016-09-02 10:50:00,64.22,64.31,64.22,64.23,18652.0,54.4967,54.5731,54.4967,54.5052,18652.0
2016-09-02 11:00:00,64.23,64.3,64.23,64.24,25076.0,54.5052,54.5646,54.5052,54.5137,25076.0
2016-09-02 11:10:00,64.23,64.25,64.2,64.22,18001.0,54.5052,54.5222,54.4797,54.4967,18001.0
2016-09-02 11:20:00,64.21,64.22,64.16,64.17,35250.0,54.4882,54.4967,54.4458,54.4543,35250.0
2016-09-02 11:30:00,64.17,64.25,64.16,64.21,31371.0,54.4543,54.5222,54.4458,54.4882,31371.0
2016-09-02 11:40:00,64.21,64.24,64.2,64.23,28293.0,54.4882,54.5137,54.4797,54.5052,28293.0
2016-09-02 11:50:00,64.22,64.28,64.21,64.25,69226.0,54.4967,54.5476,54.4882,54.5222,69226.0
2016-09-02 12:00:00,64.25,64.31,64.25,64.27,20467.0,54.5222,54.5731,54.5222,54.5391,20467.0
2016-09-02 12:10:00,64.28,64.29,64.21,64.23,16537.0,54.5476,54.5561,54.4882,54.5052,16537.0
2016-09-02 12:20:00,64.22,64.29,64.2,64.28,16881.0,54.4967,54.5561,54.4797,54.5476,16881.0
2016-09-02 12:30:00,64.27,64.29,64.25,64.29,8645.0,54.5391,54.5561,54.5222,54.5561,8645.0
2016-09-02 12:40:00,64.29,64.3,64.27,64.28,15520.0,54.5561,54.5646,54.5391,54.5476,15520.0
2016-09-02 12:50:00,64.29,64.31,64.23,64.25,21318.0,54.5561,54.5731,54.5052,54.5222,21318.0
2016-09-02 13:00:00,64.25,64.3,64.24,64.24,18759.0,54.5222,54.5646,54.5137,54.5137,18759.0
2016-09-02 13:10:00,64.25,64.28,64.23,64.25,16180.0,54.5222,54.5476,54.5052,54.5222,16180.0
2016-09-02 13:20:00,64.25,64.27,64.23,64.25,24223.0,54.5222,54.5391,54.5052,54.5222,24223.0
2016-09-02 13:30:00,64.25,64.27,64.21,64.23,21407.0,54.5222,54.5391,54.4882,54.5052,21407.0
2016-09-02 13:40:00,64.22,64.24,64.19,64.22,12667.0,54.4967,54.5137,54.4712,54.4967,12667.0
2016-09-02 13:50:00,64.21,64.25,64.2,64.21,8080.0,54.4882,54.5222,54.4797,54.4882,8080.0
2016-09-02 14:00:00,64.21,64.29,64.2,64.29,11054.0,54.4882,54.5561,54.4797,54.5561,11054.0
2016-09-02 14:10:00,64.29,64.32,64.28,64.3,16966.0,54.5561,54.5816,54.5476,54.5646,16966.0
2016-09-02 14:20:00,64.29,64.32,64.28,64.29,23266.0,54.5561,54.5816,54.5476,54.5561,23266.0
2016-09-02 14:30:00,64.29,64.32,64.28,64.31,17556.0,54.5561,54.5816,54.5476,54.5731,17556.0
2016-09-02 14:40:00,64.31,64.35,64.31,64.32,25162.0,54.5731,54.607,54.5731,54.5816,25162.0
2016-09-02 14:50:00,64.31,64.36,64.31,64.36,14292.0,54.5731,54.6155,54.5731,54.6155,14292.0
2016-09-02 15:00:00,64.36,64.37,64.3,64.3,22005.0,54.6155,54.624,54.5646,54.5646,22005.0
2016-09-02 15:10:00,64.3,64.32,64.27,64.3,22101.0,54.5646,54.5816,54.5391,54.5646,22101.0
2016-09-02 15:20:00,64.29,64.33,64.28,64.32,22907.0,54.5561,54.59,54.5476,54.5816,22907.0
2016-09-02 15:30:00,64.32,64.35,64.3,64.32,31788.0,54.5816,54.607,54.5646,54.5816,31788.0
2016-09-02 15:40:00,64.32,64.37,64.28,64.28,55218.0,54.5816,54.624,54.5476,54.5476,55218.0
2016-09-02 15:50:00,64.29,64.35,64.28,64.35,116458.0,54.5561,54.607,54.5476,54.607,116458.0
2016-09-06 09:30:00,64.51,64.84,64.38,64.38,90694.0,54.7428,55.0228,54.6325,54.6325,90694.0
2016-09-06 09:40:00,64.37,64.47,64.32,64.37,76422.0,54.624,54.7088,54.5816,54.624,76422.0
2016-09-06 09:50:00,64.35,64.37,64.21,64.31,48038.0,54.607,54.624,54.4882,54.5731,48038.0
2016-09-06 10:00:00,64.31,64.41,64.2,64.34,77292.0,54.5731,54.6579,54.4797,54.5985,77292.0
2016-09-06 10:10:00,64.34,64.5,64.34,64.4,90243.0,54.5985,54.7343,54.5985,54.6494,90243.0
2016-09-06 10:20:00,64.39,64.48,64.39,64.4,81231.0,54.641,54.7173,54.641,54.6494,81231.0
2016-09-06 10:30:00,64.41,64.52,64.4,64.48,80012.0,54.6579,54.7513,54.6494,54.7173,80012.0
2016-09-06 10:40:00,64.46,64.55,64.42,64.47,59767.0,54.7004,54.7767,54.6664,54.7088,59767.0
2016-09-06 10:50:00,64.48,64.58,64.46,64.53,75480.0,54.7173,54.8022,54.7004,54.7598,75480.0
2016-09-06 11:00:00,64.53,64.53,64.45,64.48,58824.0,54.7598,54.7598,54.6919,54.7173,58824.0
2016-09-06 11:10:00,64.48,64.54,64.46,64.47,59457.0,54.7173,54.7682,54.7004,54.7088,59457.0
2016-09-06 11:20:00,64.47,64.66,64.47,64.65,65279.0,54.7088,54.8701,54.7088,54.8616,65279.0
2016-09-06 11:30:00,64.64,64.74,64.62,64.74,51737.0,54.8531,54.938,54.8361,54.938,51737.0
2016-09-06 11:40:00,64.73,64.82,64.7,64.75,64310.0,54.9295,55.0059,54.904,54.9465,64310.0
2016-09-06 11:50:00,64.75,64.78,64.72,64.77,62521.0,54.9465,54.9719,54.921,54.9634,62521.0
2016-09-06 12:00:00,64.77,64.79,64.63,64.65,29043.0,54.9634,54.9804,54.8446,54.8616,29043.0
2016-09-06 12:10:00,64.66,64.66,64.56,64.56,47672.0,54.8701,54.8701,54.7852,54.7852,47672.0
2016-09-06 12:20:00,64.56,64.61,64.54,64.59,47237.0,54.7852,54.8277,54.7682,54.8107,47237.0
2016-09-06 12:30:00,64.59,64.61,64.5,64.5,25005.0,54.8107,54.8277,54.7343,54.7343,25005.0
2016-09-06 12:40:00,64.51,64.55,64.44,64.44,27504.0,54.7428,54.7767,54.6834,54.6834,27504.0
2016-09-06 12:50:00,64.44,64.51,64.44,64.47,23503.0,54.6834,54.7428,54.6834,54.7088,23503.0
2016-09-06 13:00:00,64.48,64.5,64.45,64.47,20591.0,54.7173,54.7343,54.6919,54.7088,20591.0
2016-09-06 13:10:00,64.46,64.5,64.45,64.48,17486.0,54.7004,54.7343,54.6919,54.7173,17486.0
2016-09-06 13:20:00,64.48,64.48,64.4,64.43,24629.0,54.7173,54.7173,54.6494,54.6749,24629.0
2016-09-06 13:30:00,64.43,64.46,64.41,64.46,18022.0,54.6749,54.7004,54.6579,54.7004,18022.0
2016-09-06 13:40:00,64.46,64.5,64.44,64.5,17234.0,54.7004,54.7343,54.6834,54.7343,17234.0
2016-09-06 13:50:00,64.5,64.52,64.48,64.52,24858.0,54.7343,54.7513,54.7173,54.7513,24858.0
2016-09-06 14:00:00,64.52,64.52,64.49,64.49,12041.0,54.7513,54.7513,54.7258,54.7258,12041.0
2016-09-06 14:10:00,64.49,64.53,64.48,64.52,27433.0,54.7258,54.7598,54.7173,54.7513,27433.0
2016-09-06 14:20:00,64.52,64.57,64.52,64.53,22858.0,54.7513,54.7937,54.7513,54.7598,22858.0
2016-09-06 14:30:00,64.53,64.57,64.52,64.52,27735.0,54.7598,54.7937,54.7513,54.7513,27735.0
2016-09-06 14:40:00,64.52,64.54,64.48,64.49,22597.0,54.7513,54.7682,54.7173,54.7258,22597.0
2016-09-06 14:50:00,64.48,64.53,64.44,64.53,19752.0,54.7173,54.7598,54.6834,54.7598,19752.0
2016-09-06 15:00:00,64.53,64.6,64.52,64.58,44857.0,54.7598,54.8192,54.7513,54.8022,44857.0
2016-09-06 15:10:00,64.58,64.61,64.55,64.58,36239.0,54.8022,54.8277,54.7767,54.8022,36239.0
2016-09-06 15:20:00,64.58,64.69,64.58,64.69,52557.0,54.8022,54.8955,54.8022,54.8955,52557.0
2016-09-06 15:30:00,64.68,64.69,64.6,64.62,56289.0,54.8871,54.8955,54.8192,54.8361,56289.0
2016-09-06 15:40:00,64.62,64.68,64.61,64.64,100700.0,54.8361,54.8871,54.8277,54.8531,100700.0
2016-09-06 15:50:00,64.65,64.67,64.63,64.66,218311.0,54.8616,54.8786,54.8446,54.8701,218311.0
2016-09-07 09:30:00,64.2,64.27,63.98,64.04,88013.0,54.8281,54.8879,54.6403,54.6915,88013.0
2016-09-07 09:40:00,64.06,64.1,63.97,64.06,59377.0,54.7086,54.7427,54.6317,54.7086,59377.0
2016-09-07 09:50:00,64.07,64.11,63.98,64.08,72700.0,54.7171,54.7513,54.6403,54.7257,72700.0
2016-09-07 10:00:00,64.07,64.13,63.99,64.06,68065.0,54.7171,54.7684,54.6488,54.7086,68065.0
2016-09-07 10:10:00,64.07,64.1,64.01,64.07,44455.0,54.7171,54.7427,54.6659,54.7171,44455.0
2016-09-07 10:20:00,64.07,64.1,64.0,64.1,97811.0,54.7171,54.7427,54.6573,54.7427,97811.0
2016-09-07 10:30:00,64.1,64.28,64.08,64.25,60947.0,54.7427,54.8965,54.7257,54.8708,60947.0
2016-09-07 10:40:00,64.26,64.3,64.1,64.12,143498.0,54.8794,54.9135,54.7427,54.7598,143498.0
2016-09-07 10:50:00,64.13,64.16,64.07,64.09,25441.0,54.7684,54.794,54.7171,54.7342,25441.0
2016-09-07 11:00:00,64.09,64.13,64.08,64.12,24573.0,54.7342,54.7684,54.7257,54.7598,24573.0
2016-09-07 11:10:00,64.12,64.12,64.0,64.0,44782.0,54.7598,54.7598,54.6573,54.6573,44782.0
2016-09-07 11:20:00,64.0,64.04,63.99,64.04,55491.0,54.6573,54.6915,54.6488,54.6915,55491.0
2016-09-07 11:30:00,64.03,64.05,63.9,63.91,94789.0,54.683,54.7,54.5719,54.5805,94789.0
2016-09-07 11:40:00,63.91,63.92,63.83,63.83,21511.0,54.5805,54.589,54.5122,54.5122,21511.0
2016-09-07 11:50:00,63.84,63.91,63.84,63.9,24276.0,54.5207,54.5805,54.5207,54.5719,24276.0
2016-09-07 12:00:00,63.9,63.97,63.89,63.9,63669.0,54.5719,54.6317,54.5634,54.5719,63669.0
2016-09-07 12:10:00,63.9,63.9,63.85,63.86,8621.0,54.5719,54.5719,54.5292,54.5378,8621.0
2016-09-07 12:20:00,63.86,63.96,63.84,63.95,19382.0,54.5378,54.6232,54.5207,54.6146,19382.0
2016-09-07 12:30:00,63.95,64.01,63.93,64.0,15662.0,54.6146,54.6659,54.5976,54.6573,15662.0
2016-09-07 12:40:00,64.01,64.1,64.01,64.07,18270.0,54.6659,54.7427,54.6659,54.7171,18270.0
2016-09-07 12:50:00,64.07,64.07,63.99,64.01,15175.0,54.7171,54.7171,54.6488,54.6659,15175.0
2016-09-07 13:00:00,64.01,64.07,63.98,64.06,28350.0,54.6659,54.7171,54.6403,54.7086,28350.0
2016-09-07 13:10:00,64.07,64.11,64.03,64.11,18988.0,54.7171,54.7513,54.683,54.7513,18988.0
2016-09-07 13:20:00,64.11,64.15,64.08,64.09,20126.0,54.7513,54.7854,54.7257,54.7342,20126.0
2016-09-07 13:30:00,64.09,64.14,64.09,64.12,10700.0,54.7342,54.7769,54.7342,54.7598,10700.0
2016-09-07 13:40:00,64.13,64.15,64.08,64.09,18030.0,54.7684,54.7854,54.7257,54.7342,18030.0
2016-09-07 13:50:00,64.09,64.13,64.08,64.11,29439.0,54.7342,54.7684,54.7257,54.7513,29439.0
2016-09-07 14:00:00,64.11,64.11,64.07,64.08,19608.0,54.7513,54.7513,54.7171,54.7257,19608.0
2016-09-07 14:10:00,64.09,64.11,64.08,64.1,18591.0,54.7342,54.7513,54.7257,54.7427,18591.0
2016-09-07 14:20:00,64.11,64.14,64.1,64.11,35454.0,54.7513,54.7769,54.7427,54.7513,35454.0
2016-09-07 14:30:00,64.12,64.13,64.06,64.1,24097.0,54.7598,54.7684,54.7086,54.7427,24097.0
2016-09-07 14:40:00,64.1,64.1,64.04,64.05,17929.0,54.7427,54.7427,54.6915,54.7,17929.0
2016-09-07 14:50:00,64.05,64.09,64.01,64.03,37030.0,54.7,54.7342,54.6659,54.683,37030.0
2016-09-07 15:00:00,64.04,64.07,64.02,64.03,36005.0,54.6915,54.7171,54.6744,54.683,36005.0
2016-09-07 15:10:00,64.03,64.09,64.03,64.05,26198.0,54.683,54.7342,54.683,54.7,26198.0
2016-09-07 15:20:00,64.06,64.06,63.99,63.99,30884.0,54.7086,54.7086,54.6488,54.6488,30884.0
2016-09-07 15:30:00,63.99,64.06,63.97,64.05,48344.0,54.6488,54.7086,54.6317,54.7,48344.0
2016-09-07 15:40:00,64.04,64.07,64.03,64.03,55342.0,54.6915,54.7171,54.683,54.683,55342.0
2016-09-07 15:50:00,64.03,64.11,64.02,64.1,125846.0,54.683,54.7513,54.6744,54.7427,125846.0
2016-09-08 09:30:00,63.95,64.1,63.86,63.94,54394.0,54.6146,54.7427,54.5378,54.6061,54394.0
2016-09-08 09:40:00,63.95,64.09,63.91,64.05,42602.0,54.6146,54.7342,54.5805,54.7,42602.0
2016-09-08 09:50:00,64.03,64.22,64.03,64.18,48658.0,54.683,54.8452,54.683,54.8111,48658.0
2016-09-08 10:00:00,64.19,64.39,64.19,64.35,57403.0,54.8196,54.9904,54.8196,54.9562,57403.0
2016-09-08 10:10:00,64.35,64.44,64.3,64.42,43005.0,54.9562,55.0331,54.9135,55.016,43005.0
2016-09-08 10:20:00,64.42,64.42,64.28,64.28,21795.0,55.016,55.016,54.8965,54.8965,21795.0
2016-09-08 10:30:00,64.28,64.33,64.22,64.3,33229.0,54.8965,54.9392,54.8452,54.9135,33229.0
2016-09-08 10:40:00,64.3,64.45,64.28,64.42,46777.0,54.9135,55.0416,54.8965,55.016,46777.0
2016-09-08 10:50:00,64.41,64.41,64.34,64.39,28251.0,55.0075,55.0075,54.9477,54.9904,28251.0
2016-09-08 11:00:00,64.4,64.42,64.29,64.31,35578.0,54.9989,55.016,54.905,54.9221,35578.0
2016-09-08 11:10:00,64.32,64.34,64.24,64.24,28919.0,54.9306,54.9477,54.8623,54.8623,28919.0
2016-09-08 11:20:00,64.25,64.29,64.21,64.27,16798.0,54.8708,54.905,54.8367,54.8879,16798.0
2016-09-08 11:30:00,64.28,64.28,64.18,64.23,22681.0,54.8965,54.8965,54.8111,54.8538,22681.0
2016-09-08 11:40:00,64.23,64.23,64.16,64.19,23132.0,54.8538,54.8538,54.794,54.8196,23132.0
2016-09-08 11:50:00,64.2,64.23,64.17,64.2,26333.0,54.8281,54.8538,54.8025,54.8281,26333.0
2016-09-08 12:00:00,64.21,64.21,64.11,64.11,25723.0,54.8367,54.8367,54.7513,54.7513,25723.0
2016-09-08 12:10:00,64.12,64.16,64.1,64.16,18791.0,54.7598,54.794,54.7427,54.794,18791.0
2016-09-08 12:20:00,64.16,64.22,64.15,64.18,16884.0,54.794,54.8452,54.7854,54.8111,16884.0
2016-09-08 12:30:00,64.18,64.22,64.13,64.21,25779.0,54.8111,54.8452,54.7684,54.8367,25779.0
2016-09-08 12:40:00,64.22,64.24,64.2,64.22,31341.0,54.8452,54.8623,54.8281,54.8452,31341.0
2016-09-08 12:50:00,64.22,64.25,64.2,64.24,23706.0,54.8452,54.8708,54.8281,54.8623,23706.0
2016-09-08 13:00:00,64.23,64.26,64.22,64.26,29537.0,54.8538,54.8794,54.8452,54.8794,29537.0
2016-09-08 13:10:00,64.26,64.27,64.18,64.2,26729.0,54.8794,54.8879,54.8111,54.8281,26729.0
2016-09-08 13:20:00,64.2,64.23,64.19,64.22,18308.0,54.8281,54.8538,54.8196,54.8452,18308.0
2016-09-08 13:30:00,64.21,64.3,64.21,64.28,48628.0,54.8367,54.9135,54.8367,54.8965,48628.0
2016-09-08 13:40:00,64.27,64.3,64.25,64.28,31033.0,54.8879,54.9135,54.8708,54.8965,31033.0
2016-09-08 13:50:00,64.28,64.34,64.27,64.29,25501.0,54.8965,54.9477,54.8879,54.905,25501.0
2016-09-08 14:00:00,64.29,64.3,64.25,64.27,23690.0,54.905,54.9135,54.8708,54.8879,23690.0
2016-09-08 14:10:00,64.27,64.34,64.25,64.33,42386.0,54.8879,54.9477,54.8708,54.9392,42386.0
2016-09-08 14:20:00,64.34,64.4,64.32,64.33,47744.0,54.9477,54.9989,54.9306,54.9392,47744.0
2016-09-08 14:30:00,64.33,64.36,64.3,64.3,35283.0,54.9392,54.9648,54.9135,54.9135,35283.0
2016-09-08 14:40:00,64.29,64.34,64.26,64.3,65790.0,54.905,54.9477,54.8794,54.9135,65790.0
2016-09-08 14:50:00,64.29,64.29,64.24,64.25,30127.0,54.905,54.905,54.8623,54.8708,30127.0
2016-09-08 15:00:00,64.26,64.27,64.24,64.26,27244.0,54.8794,54.8879,54.8623,54.8794,27244.0
2016-09-08 15:10:00,64.25,64.27,64.24,64.25,35693.0,54.8708,54.8879,54.8623,54.8708,35693.0
2016-09-08 15:20:00,64.25,64.29,64.24,64.28,29533.0,54.8708,54.905,54.8623,54.8965,29533.0
2016-09-08 15:30:00,64.28,64.3,64.24,64.3,60694.0,54.8965,54.9135,54.8623,54.9135,60694.0
2016-09-08 15:40:00,64.29,64.33,64.27,64.3,63910.0,54.905,54.9392,54.8879,54.9135,63910.0
2016-09-08 15:50:00,64.3,64.33,64.26,64.29,138684.0,54.9135,54.9392,54.8794,54.905,138684.0
2016-09-09 09:30:00,63.87,63.87,63.55,63.66,49015.0,54.5463,54.5463,54.273,54.367,49015.0
2016-09-09 09:40:00,63.61,63.67,63.45,63.57,49758.0,54.3243,54.3755,54.1876,54.2901,49758.0
2016-09-09 09:50:00,63.59,63.62,63.35,63.39,37685.0,54.3072,54.3328,54.1022,54.1364,37685.0
2016-09-09 10:00:00,63.42,63.45,63.34,63.37,29630.0,54.162,54.1876,54.0937,54.1193,29630.0
2016-09-09 10:10:00,63.37,63.5,63.3,63.44,29429.0,54.1193,54.2303,54.0595,54.1791,29429.0
2016-09-09 10:20:00,63.45,63.47,63.39,63.4,21863.0,54.1876,54.2047,54.1364,54.1449,21863.0
2016-09-09 10:30:00,63.39,63.44,63.31,63.35,40259.0,54.1364,54.1791,54.0681,54.1022,40259.0
2016-09-09 10:40:00,63.36,63.41,63.32,63.39,41035.0,54.1108,54.1535,54.0766,54.1364,41035.0
2016-09-09 10:50:00,63.39,63.48,63.38,63.48,38426.0,54.1364,54.2132,54.1278,54.2132,38426.0
2016-09-09 11:00:00,63.48,63.51,63.4,63.48,63034.0,54.2132,54.2389,54.1449,54.2132,63034.0
2016-09-09 11:10:00,63.48,63.5,63.39,63.45,32204.0,54.2132,54.2303,54.1364,54.1876,32204.0
2016-09-09 11:20:00,63.45,63.59,63.43,63.57,23820.0,54.1876,54.3072,54.1705,54.2901,23820.0
2016-09-09 11:30:00,63.55,63.62,63.55,63.57,27831.0,54.273,54.3328,54.273,54.2901,27831.0
2016-09-09 11:40:00,63.56,63.59,63.51,63.55,30581.0,54.2816,54.3072,54.2389,54.273,30581.0
2016-09-09 11:50:00,63.56,63.56,63.45,63.5,62438.0,54.2816,54.2816,54.1876,54.2303,62438.0
2016-09-09 12:00:00,63.51,63.55,63.49,63.54,33901.0,54.2389,54.273,54.2218,54.2645,33901.0
2016-09-09 12:10:00,63.53,63.55,63.46,63.49,26683.0,54.2559,54.273,54.1962,54.2218,26683.0
2016-09-09 12:20:00,63.49,63.55,63.47,63.51,25672.0,54.2218,54.273,54.2047,54.2389,25672.0
2016-09-09 12:30:00,63.51,63.56,63.49,63.52,18911.0,54.2389,54.2816,54.2218,54.2474,18911.0
2016-09-09 12:40:00,63.52,63.58,63.5,63.58,17260.0,54.2474,54.2986,54.2303,54.2986,17260.0
2016-09-09 12:50:00,63.58,63.59,63.53,63.57,15328.0,54.2986,54.3072,54.2559,54.2901,15328.0
2016-09-09 13:00:00,63.57,63.6,63.55,63.57,31794.0,54.2901,54.3157,54.273,54.2901,31794.0
2016-09-09 13:10:00,63.55,63.57,63.44,63.46,31100.0,54.273,54.2901,54.1791,54.1962,31100.0
2016-09-09 13:20:00,63.47,63.51,63.43,63.51,27176.0,54.2047,54.2389,54.1705,54.2389,27176.0
2016-09-09 13:30:00,63.5,63.51,63.35,63.35,231752.0,54.2303,54.2389,54.1022,54.1022,231752.0
2016-09-09 13:40:00,63.35,63.35,63.21,63.21,25745.0,54.1022,54.1022,53.9827,53.9827,25745.0
2016-09-09 13:50:00,63.21,63.22,63.16,63.2,28729.0,53.9827,53.9912,53.94,53.9741,28729.0
2016-09-09 14:00:00,63.19,63.19,63.1,63.12,30234.0,53.9656,53.9656,53.8887,53.9058,30234.0
2016-09-09 14:10:00,63.12,63.14,63.06,63.14,37181.0,53.9058,53.9229,53.8546,53.9229,37181.0
2016-09-09 14:20:00,63.14,63.22,63.12,63.22,29362.0,53.9229,53.9912,53.9058,53.9912,29362.0
2016-09-09 14:30:00,63.21,63.23,63.16,63.19,33662.0,53.9827,53.9997,53.94,53.9656,33662.0
2016-09-09 14:40:00,63.18,63.18,62.98,63.04,56290.0,53.957,53.957,53.7862,53.8375,56290.0
2016-09-09 14:50:00,63.05,63.06,62.99,63.02,38116.0,53.846,53.8546,53.7948,53.8204,38116.0
2016-09-09 15:00:00,63.02,63.05,62.95,63.0,32315.0,53.8204,53.846,53.7606,53.8033,32315.0
2016-09-09 15:10:00,63.0,63.0,62.91,62.98,37125.0,53.8033,53.8033,53.7265,53.7862,37125.0
2016-09-09 15:20:00,62.98,63.04,62.96,62.99,39825.0,53.7862,53.8375,53.7692,53.7948,39825.0
2016-09-09 15:30:00,62.99,63.0,62.89,62.92,51660.0,53.7948,53.8033,53.7094,53.735,51660.0
2016-09-09 15:40:00,62.91,62.92,62.84,62.92,112044.0,53.7265,53.735,53.6667,53.735,112044.0
2016-09-09 15:50:00,62.91,62.95,62.74,62.75,404261.0,53.7265,53.7606,53.5813,53.5898,404261.0
2016-09-12 09:30:00,62.89,62.9,62.74,62.87,52901.0,53.7094,53.7179,53.5813,53.6923,52901.0
2016-09-12 09:40:00,62.85,63.16,62.79,63.1,64957.0,53.6752,53.94,53.624,53.8887,64957.0
2016-09-12 09:50:00,63.1,63.22,63.08,63.17,111540.0,53.8887,53.9912,53.8716,53.9485,111540.0
2016-09-12 10:00:00,63.17,63.17,63.05,63.08,44816.0,53.9485,53.9485,53.846,53.8716,44816.0
2016-09-12 10:10:00,63.09,63.17,63.03,63.16,44035.0,53.8802,53.9485,53.8289,53.94,44035.0
2016-09-12 10:20:00,63.14,63.19,63.07,63.12,23279.0,53.9229,53.9656,53.8631,53.9058,23279.0
2016-09-12 10:30:00,63.12,63.13,62.97,63.03,25831.0,53.9058,53.9143,53.7777,53.8289,25831.0
2016-09-12 10:40:00,63.03,63.03,62.89,62.89,26277.0,53.8289,53.8289,53.7094,53.7094,26277.0
2016-09-12 10:50:00,62.89,62.89,62.79,62.81,26293.0,53.7094,53.7094,53.624,53.6411,26293.0
2016-09-12 11:00:00,62.81,62.84,62.77,62.79,29497.0,53.6411,53.6667,53.6069,53.624,29497.0
2016-09-12 11:10:00,62.8,62.81,62.67,62.67,29355.0,53.6325,53.6411,53.5215,53.5215,29355.0
2016-09-12 11:20:00,62.68,62.7,62.63,62.7,38147.0,53.53,53.5471,53.4873,53.5471,38147.0
2016-09-12 11:30:00,62.71,62.85,62.68,62.84,33946.0,53.5556,53.6752,53.53,53.6667,33946.0
2016-09-12 11:40:00,62.86,62.89,62.85,62.86,17764.0,53.6838,53.7094,53.6752,53.6838,17764.0
2016-09-12 11:50:00,62.85,62.93,62.84,62.92,39349.0,53.6752,53.7435,53.6667,53.735,39349.0
2016-09-12 12:00:00,62.93,62.97,62.91,62.96,18483.0,53.7435,53.7777,53.7265,53.7692,18483.0
2016-09-12 12:10:00,62.96,62.98,62.91,62.96,19019.0,53.7692,53.7862,53.7265,53.7692,19019.0
2016-09-12 12:20:00,62.97,63.01,62.96,62.99,16194.0,53.7777,53.8119,53.7692,53.7948,16194.0
2016-09-12 12:30:00,62.99,63.01,62.91,62.91,60916.0,53.7948,53.8119,53.7265,53.7265,60916.0
2016-09-12 12:40:00,62.92,62.93,62.89,62.93,18129.0,53.735,53.7435,53.7094,53.7435,18129.0
2016-09-12 12:50:00,62.93,63.04,62.93,63.03,16392.0,53.7435,53.8375,53.7435,53.8289,16392.0
2016-09-12 13:00:00,63.03,63.05,63.0,63.01,17805.0,53.8289,53.846,53.8033,53.8119,17805.0
2016-09-12 13:10:00,63.02,63.26,63.0,63.17,65851.0,53.8204,54.0254,53.8033,53.9485,65851.0
2016-09-12 13:20:00,63.16,63.2,63.04,63.08,54943.0,53.94,53.9741,53.8375,53.8716,54943.0
2016-09-12 13:30:00,63.09,63.16,63.02,63.13,28890.0,53.8802,53.94,53.8204,53.9143,28890.0
2016-09-12 13:40:00,63.13,63.23,63.03,63.23,34986.0,53.9143,53.9997,53.8289,53.9997,34986.0
2016-09-12 13:50:00,63.22,63.29,63.19,63.27,56009.0,53.9912,54.051,53.9656,54.0339,56009.0
2016-09-12 14:00:00,63.27,63.37,63.24,63.37,63719.0,54.0339,54.1193,54.0083,54.1193,63719.0
2016-09-12 14:10:00,63.36,63.37,63.3,63.34,48439.0,54.1108,54.1193,54.0595,54.0937,48439.0
2016-09-12 14:20:00,63.33,63.38,63.29,63.35,49761.0,54.0851,54.1278,54.051,54.1022,49761.0
2016-09-12 14:30:00,63.35,63.4,63.32,63.4,40465.0,54.1022,54.1449,54.0766,54.1449,40465.0
2016-09-12 14:40:00,63.4,63.48,63.35,63.47,105771.0,54.1449,54.2132,54.1022,54.2047,105771.0
2016-09-12 14:50:00,63.48,63.49,63.42,63.43,35294.0,54.2132,54.2218,54.162,54.1705,35294.0
2016-09-12 15:00:00,63.44,63.55,63.41,63.54,47532.0,54.1791,54.273,54.1535,54.2645,47532.0
2016-09-12 15:10:00,63.54,63.56,63.38,63.39,172808.0,54.2645,54.2816,54.1278,54.1364,172808.0
2016-09-12 15:20:00,63.38,63.5,63.34,63.5,97531.0,54.1278,54.2303,54.0937,54.2303,97531.0
2016-09-12 15:30:00,63.49,63.5,63.39,63.49,375517.0,54.2218,54.2303,54.1364,54.2218,375517.0
2016-09-12 15:40:00,63.49,63.53,63.34,63.35,908394.0,54.2218,54.2559,54.0937,54.1022,908394.0
2016-09-12 15:50:00,63.35,63.4,63.33,63.34,275494.0,54.1022,54.1449,54.0851,54.0937,275494.0
2016-09-13 09:30:00,63.0,63.08,62.9,63.07,255648.0,53.8033,53.8716,53.7179,53.8631,255648.0
2016-09-13 09:40:00,63.06,63.18,62.94,62.99,261693.0,53.8546,53.957,53.7521,53.7948,261693.0
2016-09-13 09:50:00,63.01,63.14,62.97,63.07,149504.0,53.8119,53.9229,53.7777,53.8631,149504.0
2016-09-13 10:00:00,63.05,63.22,63.03,63.11,405883.0,53.846,53.9912,53.8289,53.8973,405883.0
2016-09-13 10:10:00,63.11,63.17,63.08,63.09,47002.0,53.8973,53.9485,53.8716,53.8802,47002.0
2016-09-13 10:20:00,63.06,63.12,63.05,63.08,22805.0,53.8546,53.9058,53.846,53.8716,22805.0
2016-09-13 10:30:00,63.08,63.14,63.02,63.1,49879.0,53.8716,53.9229,53.8204,53.8887,49879.0
2016-09-13 10:40:00,63.1,63.13,63.04,63.06,48091.0,53.8887,53.9143,53.8375,53.8546,48091.0
2016-09-13 10:50:00,63.06,63.12,63.03,63.1,48265.0,53.8546,53.9058,53.8289,53.8887,48265.0
2016-09-13 11:00:00,63.1,63.11,63.06,63.09,58574.0,53.8887,53.8973,53.8546,53.8802,58574.0
2016-09-13 11:10:00,63.1,63.11,63.0,63.0,64187.0,53.8887,53.8973,53.8033,53.8033,64187.0
2016-09-13 11:20:00,63.0,63.09,62.97,63.08,43983.0,53.8033,53.8802,53.7777,53.8716,43983.0
2016-09-13 11:30:00,63.07,63.1,62.98,63.1,37272.0,53.8631,53.8887,53.7862,53.8887,37272.0
2016-09-13 11:40:00,63.09,63.11,63.07,63.1,71126.0,53.8802,53.8973,53.8631,53.8887,71126.0
2016-09-13 11:50:00,63.1,63.11,63.03,63.07,44384.0,53.8887,53.8973,53.8289,53.8631,44384.0
2016-09-13 12:00:00,63.07,63.11,63.03,63.09,38362.0,53.8631,53.8973,53.8289,53.8802,38362.0
2016-09-13 12:10:00,63.08,63.11,63.03,63.04,53723.0,53.8716,53.8973,53.8289,53.8375,53723.0
2016-09-13 12:20:00,63.04,63.07,62.89,62.92,29347.0,53.8375,53.8631,53.7094,53.735,29347.0
2016-09-13 12:30:00,62.9,62.92,62.86,62.9,21999.0,53.7179,53.735,53.6838,53.7179,21999.0
2016-09-13 12:40:00,62.9,62.9,62.74,62.76,33580.0,53.7179,53.7179,53.5813,53.5983,33580.0
2016-09-13 12:50:00,62.76,62.78,62.68,62.77,26888.0,53.5983,53.6154,53.53,53.6069,26888.0
2016-09-13 13:00:00,62.76,62.79,62.66,62.79,20583.0,53.5983,53.624,53.5129,53.624,20583.0
2016-09-13 13:10:00,62.78,63.01,62.77,62.98,33491.0,53.6154,53.8119,53.6069,53.7862,33491.0
2016-09-13 13:20:00,62.99,63.03,62.93,62.99,65123.0,53.7948,53.8289,53.7435,53.7948,65123.0
2016-09-13 13:30:00,62.99,63.08,62.89,62.94,336887.0,53.7948,53.8716,53.7094,53.7521,336887.0
2016-09-13 13:40:00,62.93,62.97,62.88,62.9,36885.0,53.7435,53.7777,53.7008,53.7179,36885.0
2016-09-13 13:50:00,62.89,62.9,62.8,62.86,47697.0,53.7094,53.7179,53.6325,53.6838,47697.0
2016-09-13 14:00:00,62.85,63.0,62.82,62.97,27722.0,53.6752,53.8033,53.6496,53.7777,27722.0
2016-09-13 14:10:00,62.96,62.96,62.82,62.85,25491.0,53.7692,53.7692,53.6496,53.6752,25491.0
2016-09-13 14:20:00,62.84,62.89,62.81,62.81,21002.0,53.6667,53.7094,53.6411,53.6411,21002.0
2016-09-13 14:30:00,62.81,62.88,62.71,62.86,37208.0,53.6411,53.7008,53.5556,53.6838,37208.0
2016-09-13 14:40:00,62.88,63.02,62.88,62.98,25742.0,53.7008,53.8204,53.7008,53.7862,25742.0
2016-09-13 14:50:00,62.99,63.02,62.91,62.91,50261.0,53.7948,53.8204,53.7265,53.7265,50261.0
2016-09-13 15:00:00,62.9,62.92,62.81,62.82,53951.0,53.7179,53.735,53.6411,53.6496,53951.0
2016-09-13 15:10:00,62.83,62.93,62.77,62.85,39351.0,53.6581,53.7435,53.6069,53.6752,39351.0
2016-09-13 15:20:00,62.85,62.92,62.81,62.89,38440.0,53.6752,53.735,53.6411,53.7094,38440.0
2016-09-13 15:30:00,62.9,62.92,62.83,62.86,83337.0,53.7179,53.735,53.6581,53.6838,83337.0
2016-09-13 15:40:00,62.86,62.86,62.6,62.71,139836.0,53.6838,53.6838,53.4617,53.5556,139836.0
2016-09-13 15:50:00,62.71,62.83,62.66,62.7,194315.0,53.5556,53.6581,53.5129,53.5471,194315.0
2016-09-14 09:30:00,62.78,62.9,62.61,62.64,43820.0,53.6154,53.7179,53.4702,53.4959,43820.0
2016-09-14 09:40:00,62.66,62.94,62.65,62.89,32399.0,53.5129,53.7521,53.5044,53.7094,32399.0
2016-09-14 09:50:00,62.9,62.94,62.76,62.8,32264.0,53.7179,53.7521,53.5983,53.6325,32264.0
2016-09-14 10:00:00,62.8,62.83,62.72,62.75,29398.0,53.6325,53.6581,53.5642,53.5898,29398.0
2016-09-14 10:10:00,62.75,62.82,62.73,62.76,23681.0,53.5898,53.6496,53.5727,53.5983,23681.0
2016-09-14 10:20:00,62.76,62.9,62.73,62.9,19218.0,53.5983,53.7179,53.5727,53.7179,19218.0
2016-09-14 10:30:00,62.87,62.92,62.8,62.82,20463.0,53.6923,53.735,53.6325,53.6496,20463.0
2016-09-14 10:40:00,62.82,62.83,62.75,62.76,14274.0,53.6496,53.6581,53.5898,53.5983,14274.0
2016-09-14 10:50:00,62.78,62.83,62.68,62.71,30828.0,53.6154,53.6581,53.53,53.5556,30828.0
2016-09-14 11:00:00,62.71,62.71,62.65,62.67,30068.0,53.5556,53.5556,53.5044,53.5215,30068.0
2016-09-14 11:10:00,62.67,62.69,62.61,62.62,32658.0,53.5215,53.5386,53.4702,53.4788,32658.0
2016-09-14 11:20:00,62.63,62.73,62.63,62.67,31013.0,53.4873,53.5727,53.4873,53.5215,31013.0
2016-09-14 11:30:00,62.67,62.73,62.63,62.73,40146.0,53.5215,53.5727,53.4873,53.5727,40146.0
2016-09-14 11:40:00,62.73,62.78,62.71,62.75,29059.0,53.5727,53.6154,53.5556,53.5898,29059.0
2016-09-14 11:50:00,62.75,62.81,62.73,62.79,24407.0,53.5898,53.6411,53.5727,53.624,24407.0
2016-09-14 12:00:00,62.78,62.81,62.74,62.79,28868.0,53.6154,53.6411,53.5813,53.624,28868.0
2016-09-14 12:10:00,62.79,62.87,62.76,62.85,21059.0,53.624,53.6923,53.5983,53.6752,21059.0
2016-09-14 12:20:00,62.86,62.88,62.84,62.86,14449.0,53.6838,53.7008,53.6667,53.6838,14449.0
2016-09-14 12:30:00,62.86,62.86,62.77,62.77,17712.0,53.6838,53.6838,53.6069,53.6069,17712.0
2016-09-14 12:40:00,62.76,62.8,62.73,62.74,15898.0,53.5983,53.6325,53.5727,53.5813,15898.0
2016-09-14 12:50:00,62.75,62.76,62.68,62.7,17372.0,53.5898,53.5983,53.53,53.5471,17372.0
2016-09-14 13:00:00,62.7,62.71,62.68,62.71,19727.0,53.5471,53.5556,53.53,53.5556,19727.0
2016-09-14 13:10:00,62.71,62.74,62.69,62.71,13214.0,53.5556,53.5813,53.5386,53.5556,13214.0
2016-09-14 13:20:00,62.7,62.74,62.66,62.72,12852.0,53.5471,53.5813,53.5129,53.5642,12852.0
2016-09-14 13:30:00,62.73,62.79,62.72,62.76,22218.0,53.5727,53.624,53.5642,53.5983,22218.0
2016-09-14 13:40:00,62.74,62.76,62.67,62.69,25974.0,53.5813,53.5983,53.5215,53.5386,25974.0
2016-09-14 13:50:00,62.68,62.71,62.65,62.66,16040.0,53.53,53.5556,53.5044,53.5129,16040.0
2016-09-14 14:00:00,62.66,62.66,62.53,62.54,31932.0,53.5129,53.5129,53.4019,53.4105,31932.0
2016-09-14 14:10:00,62.55,62.6,62.49,62.58,30190.0,53.419,53.4617,53.3678,53.4446,30190.0
2016-09-14 14:20:00,62.58,62.61,62.54,62.61,30073.0,53.4446,53.4702,53.4105,53.4702,30073.0
2016-09-14 14:30:00,62.6,62.63,62.57,62.62,29466.0,53.4617,53.4873,53.4361,53.4788,29466.0
2016-09-14 14:40:00,62.62,62.66,62.51,62.52,89961.0,53.4788,53.5129,53.3848,53.3934,89961.0
2016-09-14 14:50:00,62.52,62.56,62.49,62.53,37385.0,53.3934,53.4275,53.3678,53.4019,37385.0
2016-09-14 15:00:00,62.52,62.53,62.44,62.46,45581.0,53.3934,53.4019,53.3251,53.3421,45581.0
2016-09-14 15:10:00,62.47,62.49,62.42,62.48,58354.0,53.3507,53.3678,53.308,53.3592,58354.0
2016-09-14 15:20:00,62.48,62.51,62.41,62.42,57509.0,53.3592,53.3848,53.2994,53.308,57509.0
2016-09-14 15:30:00,62.43,62.56,62.43,62.51,52172.0,53.3165,53.4275,53.3165,53.3848,52172.0
2016-09-14 15:40:00,62.52,62.66,62.51,62.65,83806.0,53.3934,53.5129,53.3848,53.5044,83806.0
2016-09-14 15:50:00,62.65,62.66,62.57,62.65,219551.0,53.5044,53.5129,53.4361,53.5044,219551.0
2016-09-15 09:30:00,62.58,62.97,62.45,62.5,29232.0,53.4446,53.7777,53.3336,53.3763,29232.0
2016-09-15 09:40:00,62.47,62.57,62.45,62.54,40664.0,53.3507,53.4361,53.3336,53.4105,40664.0
2016-09-15 09:50:00,62.54,62.63,62.5,62.6,38790.0,53.4105,53.4873,53.3763,53.4617,38790.0
2016-09-15 10:00:00,62.59,62.64,62.53,62.61,41790.0,53.4532,53.4959,53.4019,53.4702,41790.0
2016-09-15 10:10:00,62.61,62.76,62.61,62.76,23247.0,53.4702,53.5983,53.4702,53.5983,23247.0
2016-09-15 10:20:00,62.76,62.76,62.63,62.68,20455.0,53.5983,53.5983,53.4873,53.53,20455.0
2016-09-15 10:30:00,62.69,62.73,62.64,62.73,20249.0,53.5386,53.5727,53.4959,53.5727,20249.0
2016-09-15 10:40:00,62.71,62.71,62.63,62.65,21108.0,53.5556,53.5556,53.4873,53.5044,21108.0
2016-09-15 10:50:00,62.65,62.71,62.65,62.7,18593.0,53.5044,53.5556,53.5044,53.5471,18593.0
2016-09-15 11:00:00,62.71,62.75,62.68,62.72,44774.0,53.5556,53.5898,53.53,53.5642,44774.0
2016-09-15 11:10:00,62.75,62.83,62.73,62.79,284261.0,53.5898,53.6581,53.5727,53.624,284261.0
2016-09-15 11:20:00,62.79,62.83,62.77,62.8,30571.0,53.624,53.6581,53.6069,53.6325,30571.0
2016-09-15 11:30:00,62.8,62.83,62.78,62.8,86323.0,53.6325,53.6581,53.6154,53.6325,86323.0
2016-09-15 11:40:00,62.8,62.81,62.78,62.78,29151.0,53.6325,53.6411,53.6154,53.6154,29151.0
2016-09-15 11:50:00,62.78,62.81,62.74,62.75,30569.0,53.6154,53.6411,53.5813,53.5898,30569.0
2016-09-15 12:00:00,62.75,62.76,62.69,62.7,23244.0,53.5898,53.5983,53.5386,53.5471,23244.0
2016-09-15 12:10:00,62.69,62.72,62.67,62.69,10561.0,53.5386,53.5642,53.5215,53.5386,10561.0
2016-09-15 12:20:00,62.69,62.72,62.68,62.71,11410.0,53.5386,53.5642,53.53,53.5556,11410.0
2016-09-15 12:30:00,62.71,62.74,62.66,62.67,17049.0,53.5556,53.5813,53.5129,53.5215,17049.0
2016-09-15 12:40:00,62.68,62.73,62.63,62.72,62510.0,53.53,53.5727,53.4873,53.5642,62510.0
2016-09-15 12:50:00,62.72,62.76,62.72,62.74,14210.0,53.5642,53.5983,53.5642,53.5813,14210.0
2016-09-15 13:00:00,62.75,62.88,62.75,62.86,18759.0,53.5898,53.7008,53.5898,53.6838,18759.0
2016-09-15 13:10:00,62.86,62.88,62.8,62.88,16344.0,53.6838,53.7008,53.6325,53.7008,16344.0
2016-09-15 13:20:00,62.88,62.94,62.85,62.92,18571.0,53.7008,53.7521,53.6752,53.735,18571.0
2016-09-15 13:30:00,62.93,62.94,62.88,62.93,280337.0,53.7435,53.7521,53.7008,53.7435,280337.0
2016-09-15 13:40:00,62.92,63.07,62.91,63.04,32017.0,53.735,53.8631,53.7265,53.8375,32017.0
2016-09-15 13:50:00,63.04,63.08,63.01,63.08,21761.0,53.8375,53.8716,53.8119,53.8716,21761.0
2016-09-15 14:00:00,63.08,63.09,63.01,63.04,32734.0,53.8716,53.8802,53.8119,53.8375,32734.0
2016-09-15 14:10:00,63.05,63.09,63.02,63.09,39138.0,53.846,53.8802,53.8204,53.8802,39138.0
2016-09-15 14:20:00,63.09,63.13,63.05,63.13,79039.0,53.8802,53.9143,53.846,53.9143,79039.0
2016-09-15 14:30:00,63.13,63.14,63.07,63.1,24467.0,53.9143,53.9229,53.8631,53.8887,24467.0
2016-09-15 14:40:00,63.1,63.11,63.07,63.08,16227.0,53.8887,53.8973,53.8631,53.8716,16227.0
2016-09-15 14:50:00,63.07,63.08,63.03,63.05,23826.0,53.8631,53.8716,53.8289,53.846,23826.0
2016-09-15 15:00:00,63.05,63.11,63.05,63.06,27488.0,53.846,53.8973,53.846,53.8546,27488.0
2016-09-15 15:10:00,63.06,63.07,62.96,62.97,130043.0,53.8546,53.8631,53.7692,53.7777,130043.0
2016-09-15 15:20:00,62.97,63.01,62.95,63.01,120772.0,53.7777,53.8119,53.7606,53.8119,120772.0
2016-09-15 15:30:00,63.01,63.05,62.98,63.01,70185.0,53.8119,53.846,53.7862,53.8119,70185.0
2016-09-15 15:40:00,63.02,63.02,62.88,62.88,215294.0,53.8204,53.8204,53.7008,53.7008,215294.0
2016-09-15 15:50:00,62.89,62.89,62.82,62.82,296097.0,53.7094,53.7094,53.6496,53.6496,296097.0
2016-09-16 09:30:00,62.51,62.79,62.48,62.67,381534.0,53.3848,53.624,53.3592,53.5215,381534.0
2016-09-16 09:40:00,62.67,62.73,62.49,62.51,43418.0,53.5215,53.5727,53.3678,53.3848,43418.0
2016-09-16 09:50:00,62.52,62.75,62.49,62.75,28996.0,53.3934,53.5898,53.3678,53.5898,28996.0
2016-09-16 10:00:00,62.76,62.76,62.62,62.69,41526.0,53.5983,53.5983,53.4788,53.5386,41526.0
2016-09-16 10:10:00,62.71,62.78,62.67,62.7,29117.0,53.5556,53.6154,53.5215,53.5471,29117.0
2016-09-16 10:20:00,62.71,62.71,62.55,62.59,28304.0,53.5556,53.5556,53.419,53.4532,28304.0
2016-09-16 10:30:00,62.59,62.63,62.53,62.63,23892.0,53.4532,53.4873,53.4019,53.4873,23892.0
2016-09-16 10:40:00,62.63,62.71,62.59,62.7,13939.0,53.4873,53.5556,53.4532,53.5471,13939.0
2016-09-16 10:50:00,62.7,62.76,62.67,62.72,20799.0,53.5471,53.5983,53.5215,53.5642,20799.0
2016-09-16 11:00:00,62.73,62.73,62.65,62.68,18151.0,53.5727,53.5727,53.5044,53.53,18151.0
2016-09-16 11:10:00,62.67,62.73,62.64,62.7,33148.0,53.5215,53.5727,53.4959,53.5471,33148.0
2016-09-16 11:20:00,62.69,62.77,62.69,62.77,53580.0,53.5386,53.6069,53.5386,53.6069,53580.0
2016-09-16 11:30:00,62.76,62.8,62.72,62.78,41638.0,53.5983,53.6325,53.5642,53.6154,41638.0
2016-09-16 11:40:00,62.77,62.87,62.77,62.84,260837.0,53.6069,53.6923,53.6069,53.6667,260837.0
2016-09-16 11:50:00,62.83,62.86,62.79,62.85,51626.0,53.6581,53.6838,53.624,53.6752,51626.0
2016-09-16 12:00:00,62.85,62.89,62.8,62.86,60556.0,53.6752,53.7094,53.6325,53.6838,60556.0
2016-09-16 12:10:00,62.86,62.86,62.81,62.81,31687.0,53.6838,53.6838,53.6411,53.6411,31687.0
2016-09-16 12:20:00,62.8,62.82,62.77,62.79,25811.0,53.6325,53.6496,53.6069,53.624,25811.0
2016-09-16 12:30:00,62.79,62.82,62.75,62.8,11990.0,53.624,53.6496,53.5898,53.6325,11990.0
2016-09-16 12:40:00,62.8,62.87,62.76,62.85,27679.0,53.6325,53.6923,53.5983,53.6752,27679.0
2016-09-16 12:50:00,62.85,62.86,62.8,62.8,15331.0,53.6752,53.6838,53.6325,53.6325,15331.0
2016-09-16 13:00:00,62.8,62.82,62.73,62.77,11429.0,53.6325,53.6496,53.5727,53.6069,11429.0
2016-09-16 13:10:00,62.78,62.79,62.73,62.74,7964.0,53.6154,53.624,53.5727,53.5813,7964.0
2016-09-16 13:20:00,62.73,62.76,62.71,62.71,11562.0,53.5727,53.5983,53.5556,53.5556,11562.0
2016-09-16 13:30:00,62.72,62.74,62.65,62.69,19327.0,53.5642,53.5813,53.5044,53.5386,19327.0
2016-09-16 13:40:00,62.69,62.69,62.59,62.61,14132.0,53.5386,53.5386,53.4532,53.4702,14132.0
2016-09-16 13:50:00,62.62,62.74,62.61,62.74,30978.0,53.4788,53.5813,53.4702,53.5813,30978.0
2016-09-16 14:00:00,62.73,62.73,62.68,62.72,31967.0,53.5727,53.5727,53.53,53.5642,31967.0
2016-09-16 14:10:00,62.72,62.76,62.7,62.7,18115.0,53.5642,53.5983,53.5471,53.5471,18115.0
2016-09-16 14:20:00,62.72,62.74,62.68,62.71,14041.0,53.5642,53.5813,53.53,53.5556,14041.0
2016-09-16 14:30:00,62.72,62.78,62.72,62.75,20392.0,53.5642,53.6154,53.5642,53.5898,20392.0
2016-09-16 14:40:00,62.76,62.79,62.74,62.77,13985.0,53.5983,53.624,53.5813,53.6069,13985.0
2016-09-16 14:50:00,62.76,62.77,62.69,62.69,16071.0,53.5983,53.6069,53.5386,53.5386,16071.0
2016-09-16 15:00:00,62.69,62.75,62.69,62.72,35802.0,53.5386,53.5898,53.5386,53.5642,35802.0
2016-09-16 15:10:00,62.72,62.75,62.69,62.75,14125.0,53.5642,53.5898,53.5386,53.5898,14125.0
2016-09-16 15:20:00,62.74,62.77,62.73,62.75,23744.0,53.5813,53.6069,53.5727,53.5898,23744.0
2016-09-16 15:30:00,62.75,62.9,62.74,62.85,183036.0,53.5898,53.7179,53.5813,53.6752,183036.0
2016-09-16 15:40:00,62.84,62.89,62.84,62.87,99257.0,53.6667,53.7094,53.6667,53.6923,99257.0
2016-09-16 15:50:00,62.87,62.87,62.76,62.8,256323.0,53.6923,53.6923,53.5983,53.6325,256323.0
2016-09-19 09:30:00,62.66,62.84,62.58,62.78,78941.0,53.5129,53.6667,53.4446,53.6154,78941.0
2016-09-19 09:40:00,62.81,62.98,62.73,62.95,34481.0,53.6411,53.7862,53.5727,53.7606,34481.0
2016-09-19 09:50:00,62.95,62.95,62.86,62.89,32624.0,53.7606,53.7606,53.6838,53.7094,32624.0
2016-09-19 10:00:00,62.88,62.96,62.87,62.94,82913.0,53.7008,53.7692,53.6923,53.7521,82913.0
2016-09-19 10:10:00,62.95,63.01,62.93,62.95,38126.0,53.7606,53.8119,53.7435,53.7606,38126.0
2016-09-19 10:20:00,62.95,63.03,62.94,63.03,16989.0,53.7606,53.8289,53.7521,53.8289,16989.0
2016-09-19 10:30:00,63.03,63.06,62.98,63.02,23522.0,53.8289,53.8546,53.7862,53.8204,23522.0
2016-09-19 10:40:00,63.02,63.09,63.02,63.04,145612.0,53.8204,53.8802,53.8204,53.8375,145612.0
2016-09-19 10:50:00,63.04,63.04,62.94,62.95,24566.0,53.8375,53.8375,53.7521,53.7606,24566.0
2016-09-19 11:00:00,62.95,62.95,62.92,62.94,12766.0,53.7606,53.7606,53.735,53.7521,12766.0
2016-09-19 11:10:00,62.95,62.96,62.9,62.91,28842.0,53.7606,53.7692,53.7179,53.7265,28842.0
2016-09-19 11:20:00,62.92,62.93,62.83,62.83,22991.0,53.735,53.7435,53.6581,53.6581,22991.0
2016-09-19 11:30:00,62.84,62.84,62.78,62.81,45314.0,53.6667,53.6667,53.6154,53.6411,45314.0
2016-09-19 11:40:00,62.81,62.9,62.81,62.88,27787.0,53.6411,53.7179,53.6411,53.7008,27787.0
2016-09-19 11:50:00,62.88,62.91,62.86,62.91,63825.0,53.7008,53.7265,53.6838,53.7265,63825.0
2016-09-19 12:00:00,62.9,63.01,62.88,62.98,53918.0,53.7179,53.8119,53.7008,53.7862,53918.0
2016-09-19 12:10:00,62.98,63.0,62.92,62.95,135349.0,53.7862,53.8033,53.735,53.7606,135349.0
2016-09-19 12:20:00,62.94,62.97,62.94,62.96,49937.0,53.7521,53.7777,53.7521,53.7692,49937.0
2016-09-19 12:30:00,62.96,63.0,62.95,62.99,17922.0,53.7692,53.8033,53.7606,53.7948,17922.0
2016-09-19 12:40:00,62.99,63.0,62.98,62.99,19652.0,53.7948,53.8033,53.7862,53.7948,19652.0
2016-09-19 12:50:00,63.0,63.01,62.93,62.96,29111.0,53.8033,53.8119,53.7435,53.7692,29111.0
2016-09-19 13:00:00,62.96,62.99,62.94,62.96,13606.0,53.7692,53.7948,53.7521,53.7692,13606.0
2016-09-19 13:10:00,62.96,62.99,62.94,62.99,15557.0,53.7692,53.7948,53.7521,53.7948,15557.0
2016-09-19 13:20:00,62.99,63.0,62.97,62.98,16784.0,53.7948,53.8033,53.7777,53.7862,16784.0
2016-09-19 13:30:00,62.98,63.0,62.86,62.89,40765.0,53.7862,53.8033,53.6838,53.7094,40765.0
2016-09-19 13:40:00,62.9,62.91,62.85,62.88,21425.0,53.7179,53.7265,53.6752,53.7008,21425.0
2016-09-19 13:50:00,62.88,62.94,62.86,62.93,35033.0,53.7008,53.7521,53.6838,53.7435,35033.0
2016-09-19 14:00:00,62.93,63.05,62.93,63.04,26790.0,53.7435,53.846,53.7435,53.8375,26790.0
2016-09-19 14:10:00,63.05,63.07,63.03,63.04,128683.0,53.846,53.8631,53.8289,53.8375,128683.0
2016-09-19 14:20:00,63.03,63.06,63.02,63.05,23719.0,53.8289,53.8546,53.8204,53.846,23719.0
2016-09-19 14:30:00,63.06,63.09,63.05,63.08,48032.0,53.8546,53.8802,53.846,53.8716,48032.0
2016-09-19 14:40:00,63.09,63.12,63.04,63.1,231141.0,53.8802,53.9058,53.8375,53.8887,231141.0
2016-09-19 14:50:00,63.11,63.11,63.09,63.1,38007.0,53.8973,53.8973,53.8802,53.8887,38007.0
2016-09-19 15:00:00,63.1,63.13,63.09,63.13,74991.0,53.8887,53.9143,53.8802,53.9143,74991.0
2016-09-19 15:10:00,63.12,63.17,63.1,63.1,173404.0,53.9058,53.9485,53.8887,53.8887,173404.0
2016-09-19 15:20:00,63.1,63.16,63.09,63.13,61590.0,53.8887,53.94,53.8802,53.9143,61590.0
2016-09-19 15:30:00,63.13,63.14,63.04,63.06,79703.0,53.9143,53.9229,53.8375,53.8546,79703.0
2016-09-19 15:40:00,63.05,63.06,63.03,63.04,105019.0,53.846,53.8546,53.8289,53.8375,105019.0
2016-09-19 15:50:00,63.04,63.04,62.99,63.0,120212.0,53.8375,53.8375,53.7948,53.8033,120212.0
2016-09-20 09:30:00,63.41,63.7,63.27,63.3,316172.0,54.1535,54.4011,54.0339,54.0595,316172.0
2016-09-20 09:40:00,63.32,63.44,63.17,63.25,90989.0,54.0766,54.1791,53.9485,54.0168,90989.0
2016-09-20 09:50:00,63.25,63.44,63.2,63.44,90441.0,54.0168,54.1791,53.9741,54.1791,90441.0
2016-09-20 10:00:00,63.44,63.48,63.42,63.44,259350.0,54.1791,54.2132,54.162,54.1791,259350.0
2016-09-20 10:10:00,63.44,63.45,63.36,63.45,101362.0,54.1791,54.1876,54.1108,54.1876,101362.0
2016-09-20 10:20:00,63.46,63.54,63.43,63.53,72231.0,54.1962,54.2645,54.1705,54.2559,72231.0
2016-09-20 10:30:00,63.52,63.53,63.47,63.48,353558.0,54.2474,54.2559,54.2047,54.2132,353558.0
2016-09-20 10:40:00,63.49,63.51,63.48,63.5,51610.0,54.2218,54.2389,54.2132,54.2303,51610.0
2016-09-20 10:50:00,63.5,63.62,63.49,63.57,67661.0,54.2303,54.3328,54.2218,54.2901,67661.0
2016-09-20 11:00:00,63.56,63.57,63.54,63.57,55139.0,54.2816,54.2901,54.2645,54.2901,55139.0
2016-09-20 11:10:00,63.57,63.57,63.53,63.56,36350.0,54.2901,54.2901,54.2559,54.2816,36350.0
2016-09-20 11:20:00,63.56,63.56,63.45,63.47,155641.0,54.2816,54.2816,54.1876,54.2047,155641.0
2016-09-20 11:30:00,63.47,63.47,63.36,63.37,29436.0,54.2047,54.2047,54.1108,54.1193,29436.0
2016-09-20 11:40:00,63.37,63.4,63.31,63.36,30158.0,54.1193,54.1449,54.0681,54.1108,30158.0
2016-09-20 11:50:00,63.36,63.43,63.34,63.35,93083.0,54.1108,54.1705,54.0937,54.1022,93083.0
2016-09-20 12:00:00,63.35,63.39,63.3,63.36,47469.0,54.1022,54.1364,54.0595,54.1108,47469.0
2016-09-20 12:10:00,63.36,63.4,63.35,63.36,37868.0,54.1108,54.1449,54.1022,54.1108,37868.0
2016-09-20 12:20:00,63.37,63.4,63.35,63.4,25827.0,54.1193,54.1449,54.1022,54.1449,25827.0
2016-09-20 12:30:00,63.39,63.4,63.34,63.37,28195.0,54.1364,54.1449,54.0937,54.1193,28195.0
2016-09-20 12:40:00,63.37,63.39,63.34,63.34,19099.0,54.1193,54.1364,54.0937,54.0937,19099.0
2016-09-20 12:50:00,63.34,63.38,63.22,63.22,45867.0,54.0937,54.1278,53.9912,53.9912,45867.0
2016-09-20 13:00:00,63.22,63.3,63.21,63.24,26494.0,53.9912,54.0595,53.9827,54.0083,26494.0
2016-09-20 13:10:00,63.25,63.26,63.23,63.25,30614.0,54.0168,54.0254,53.9997,54.0168,30614.0
2016-09-20 13:20:00,63.25,63.26,63.24,63.25,23433.0,54.0168,54.0254,54.0083,54.0168,23433.0
2016-09-20 13:30:00,63.26,63.27,63.23,63.25,40198.0,54.0254,54.0339,53.9997,54.0168,40198.0
2016-09-20 13:40:00,63.25,63.26,63.22,63.24,32470.0,54.0168,54.0254,53.9912,54.0083,32470.0
2016-09-20 13:50:00,63.24,63.26,63.2,63.25,31380.0,54.0083,54.0254,53.9741,54.0168,31380.0
2016-09-20 14:00:00,63.25,63.28,63.23,63.24,39246.0,54.0168,54.0424,53.9997,54.0083,39246.0
2016-09-20 14:10:00,63.24,63.25,63.2,63.21,26868.0,54.0083,54.0168,53.9741,53.9827,26868.0
2016-09-20 14:20:00,63.22,63.25,63.18,63.25,37345.0,53.9912,54.0168,53.957,54.0168,37345.0
2016-09-20 14:30:00,63.24,63.25,63.22,63.25,30476.0,54.0083,54.0168,53.9912,54.0168,30476.0
2016-09-20 14:40:00,63.25,63.26,63.2,63.23,30115.0,54.0168,54.0254,53.9741,53.9997,30115.0
2016-09-20 14:50:00,63.23,63.29,63.22,63.28,40324.0,53.9997,54.051,53.9912,54.0424,40324.0
2016-09-20 15:00:00,63.29,63.31,63.25,63.31,40279.0,54.051,54.0681,54.0168,54.0681,40279.0
2016-09-20 15:10:00,63.32,63.37,63.3,63.32,39039.0,54.0766,54.1193,54.0595,54.0766,39039.0
2016-09-20 15:20:00,63.31,63.35,63.29,63.35,27536.0,54.0681,54.1022,54.051,54.1022,27536.0
2016-09-20 15:30:00,63.34,63.35,63.28,63.31,44563.0,54.0937,54.1022,54.0424,54.0681,44563.0
2016-09-20 15:40:00,63.32,63.34,63.27,63.32,56492.0,54.0766,54.0937,54.0339,54.0766,56492.0
2016-09-20 15:50:00,63.32,63.33,63.21,63.21,205857.0,54.0766,54.0851,53.9827,53.9827,205857.0
2016-09-21 09:30:00,63.36,63.52,63.32,63.33,41548.0,54.1108,54.2474,54.0766,54.0851,41548.0
2016-09-21 09:40:00,63.35,63.42,63.25,63.42,52421.0,54.1022,54.162,54.0168,54.162,52421.0
2016-09-21 09:50:00,63.41,63.52,63.38,63.49,203083.0,54.1535,54.2474,54.1278,54.2218,203083.0
2016-09-21 10:00:00,63.49,63.49,63.41,63.47,60536.0,54.2218,54.2218,54.1535,54.2047,60536.0
2016-09-21 10:10:00,63.48,63.51,63.46,63.49,83380.0,54.2132,54.2389,54.1962,54.2218,83380.0
2016-09-21 10:20:00,63.49,63.63,63.48,63.55,54501.0,54.2218,54.3413,54.2132,54.273,54501.0
2016-09-21 10:30:00,63.55,63.56,63.5,63.53,70557.0,54.273,54.2816,54.2303,54.2559,70557.0
2016-09-21 10:40:00,63.53,63.53,63.41,63.44,13335.0,54.2559,54.2559,54.1535,54.1791,13335.0
2016-09-21 10:50:00,63.44,63.48,63.39,63.4,16163.0,54.1791,54.2132,54.1364,54.1449,16163.0
2016-09-21 11:00:00,63.41,63.42,63.37,63.39,15666.0,54.1535,54.162,54.1193,54.1364,15666.0
2016-09-21 11:10:00,63.39,63.44,63.35,63.43,25852.0,54.1364,54.1791,54.1022,54.1705,25852.0
2016-09-21 11:20:00,63.42,63.48,63.41,63.45,16935.0,54.162,54.2132,54.1535,54.1876,16935.0
2016-09-21 11:30:00,63.46,63.46,63.4,63.43,18291.0,54.1962,54.1962,54.1449,54.1705,18291.0
2016-09-21 11:40:00,63.42,63.43,63.36,63.37,21255.0,54.162,54.1705,54.1108,54.1193,21255.0
2016-09-21 11:50:00,63.37,63.49,63.36,63.48,21543.0,54.1193,54.2218,54.1108,54.2132,21543.0
2016-09-21 12:00:00,63.49,63.54,63.43,63.5,90317.0,54.2218,54.2645,54.1705,54.2303,90317.0
2016-09-21 12:10:00,63.5,63.51,63.38,63.39,18377.0,54.2303,54.2389,54.1278,54.1364,18377.0
2016-09-21 12:20:00,63.4,63.44,63.39,63.44,18956.0,54.1449,54.1791,54.1364,54.1791,18956.0
2016-09-21 12:30:00,63.44,63.45,63.36,63.36,57929.0,54.1791,54.1876,54.1108,54.1108,57929.0
2016-09-21 12:40:00,63.35,63.36,63.33,63.35,11028.0,54.1022,54.1108,54.0851,54.1022,11028.0
2016-09-21 12:50:00,63.34,63.43,63.34,63.43,59280.0,54.0937,54.1705,54.0937,54.1705,59280.0
2016-09-21 13:00:00,63.43,63.43,63.38,63.41,35225.0,54.1705,54.1705,54.1278,54.1535,35225.0
2016-09-21 13:10:00,63.41,63.43,63.37,63.43,22810.0,54.1535,54.1705,54.1193,54.1705,22810.0
2016-09-21 13:20:00,63.43,63.45,63.39,63.44,30074.0,54.1705,54.1876,54.1364,54.1791,30074.0
2016-09-21 13:30:00,63.44,63.46,63.42,63.44,15458.0,54.1791,54.1962,54.162,54.1791,15458.0
2016-09-21 13:40:00,63.44,63.55,63.43,63.53,18370.0,54.1791,54.273,54.1705,54.2559,18370.0
2016-09-21 13:50:00,63.52,63.52,63.46,63.48,24272.0,54.2474,54.2474,54.1962,54.2132,24272.0
2016-09-21 14:00:00,63.48,63.72,63.43,63.68,37993.0,54.2132,54.4182,54.1705,54.384,37993.0
2016-09-21 14:10:00,63.67,63.86,63.67,63.78,53965.0,54.3755,54.5378,54.3755,54.4695,53965.0
2016-09-21 14:20:00,63.77,63.78,63.61,63.63,33863.0,54.4609,54.4695,54.3243,54.3413,33863.0
2016-09-21 14:30:00,63.63,63.77,63.6,63.73,36163.0,54.3413,54.4609,54.3157,54.4267,36163.0
2016-09-21 14:40:00,63.72,63.82,63.71,63.74,26133.0,54.4182,54.5036,54.4097,54.4353,26133.0
2016-09-21 14:50:00,63.74,63.88,63.72,63.86,30639.0,54.4353,54.5549,54.4182,54.5378,30639.0
2016-09-21 15:00:00,63.86,63.9,63.8,63.83,189484.0,54.5378,54.5719,54.4865,54.5122,189484.0
2016-09-21 15:10:00,63.82,63.84,63.79,63.8,121355.0,54.5036,54.5207,54.478,54.4865,121355.0
2016-09-21 15:20:00,63.79,63.91,63.79,63.9,40190.0,54.478,54.5805,54.478,54.5719,40190.0
2016-09-21 15:30:00,63.9,64.03,63.9,64.0,73984.0,54.5719,54.683,54.5719,54.6573,73984.0
2016-09-21 15:40:00,64.0,64.05,63.98,64.03,205170.0,54.6573,54.7,54.6403,54.683,205170.0
2016-09-21 15:50:00,64.03,64.05,63.99,64.0,175037.0,54.683,54.7,54.6488,54.6573,175037.0
2016-09-22 09:30:00,64.2,64.25,63.96,64.21,193736.0,54.8281,54.8708,54.6232,54.8367,193736.0
2016-09-22 09:40:00,64.19,64.2,63.94,63.95,149471.0,54.8196,54.8281,54.6061,54.6146,149471.0
2016-09-22 09:50:00,63.95,63.95,63.77,63.77,95907.0,54.6146,54.6146,54.4609,54.4609,95907.0
2016-09-22 10:00:00,63.77,63.86,63.72,63.73,66268.0,54.4609,54.5378,54.4182,54.4267,66268.0
2016-09-22 10:10:00,63.73,63.82,63.69,63.77,47667.0,54.4267,54.5036,54.3926,54.4609,47667.0
2016-09-22 10:20:00,63.76,63.88,63.76,63.86,39482.0,54.4524,54.5549,54.4524,54.5378,39482.0
2016-09-22 10:30:00,63.86,64.09,63.85,64.09,2049735.0,54.5378,54.7342,54.5292,54.7342,2049735.0
2016-09-22 10:40:00,64.08,64.12,64.04,64.12,106016.0,54.7257,54.7598,54.6915,54.7598,106016.0
2016-09-22 10:50:00,64.12,64.22,64.12,64.2,205621.0,54.7598,54.8452,54.7598,54.8281,205621.0
2016-09-22 11:00:00,64.2,64.2,64.1,64.14,108428.0,54.8281,54.8281,54.7427,54.7769,108428.0
2016-09-22 11:10:00,64.13,64.13,64.02,64.07,52343.0,54.7684,54.7684,54.6744,54.7171,52343.0
2016-09-22 11:20:00,64.06,64.07,63.93,63.94,31359.0,54.7086,54.7171,54.5976,54.6061,31359.0
2016-09-22 11:30:00,63.94,64.04,63.93,64.03,28851.0,54.6061,54.6915,54.5976,54.683,28851.0
2016-09-22 11:40:00,64.03,64.06,63.97,64.03,23173.0,54.683,54.7086,54.6317,54.683,23173.0
2016-09-22 11:50:00,64.03,64.07,64.02,64.05,26882.0,54.683,54.7171,54.6744,54.7,26882.0
2016-09-22 12:00:00,64.05,64.13,64.04,64.08,35177.0,54.7,54.7684,54.6915,54.7257,35177.0
2016-09-22 12:10:00,64.08,64.08,64.04,64.06,27521.0,54.7257,54.7257,54.6915,54.7086,27521.0
2016-09-22 12:20:00,64.07,64.1,64.03,64.1,17424.0,54.7171,54.7427,54.683,54.7427,17424.0
2016-09-22 12:30:00,64.09,64.12,64.08,64.1,25220.0,54.7342,54.7598,54.7257,54.7427,25220.0
2016-09-22 12:40:00,64.11,64.13,64.08,64.08,60334.0,54.7513,54.7684,54.7257,54.7257,60334.0
2016-09-22 12:50:00,64.08,64.09,64.04,64.05,19191.0,54.7257,54.7342,54.6915,54.7,19191.0
2016-09-22 13:00:00,64.05,64.12,64.04,64.12,27396.0,54.7,54.7598,54.6915,54.7598,27396.0
2016-09-22 13:10:00,64.12,64.12,64.07,64.1,29674.0,54.7598,54.7598,54.7171,54.7427,29674.0
2016-09-22 13:20:00,64.1,64.11,64.09,64.09,19748.0,54.7427,54.7513,54.7342,54.7342,19748.0
2016-09-22 13:30:00,64.09,64.11,64.07,64.1,28680.0,54.7342,54.7513,54.7171,54.7427,28680.0
2016-09-22 13:40:00,64.1,64.1,64.03,64.06,22538.0,54.7427,54.7427,54.683,54.7086,22538.0
2016-09-22 13:50:00,64.06,64.08,64.04,64.04,21330.0,54.7086,54.7257,54.6915,54.6915,21330.0
2016-09-22 14:00:00,64.04,64.06,64.03,64.03,25600.0,54.6915,54.7086,54.683,54.683,25600.0
2016-09-22 14:10:00,64.03,64.04,63.84,63.84,56721.0,54.683,54.6915,54.5207,54.5207,56721.0
2016-09-22 14:20:00,63.84,63.86,63.76,63.77,79288.0,54.5207,54.5378,54.4524,54.4609,79288.0
2016-09-22 14:30:00,63.77,63.85,63.75,63.83,96377.0,54.4609,54.5292,54.4438,54.5122,96377.0
2016-09-22 14:40:00,63.84,63.95,63.83,63.92,107586.0,54.5207,54.6146,54.5122,54.589,107586.0
2016-09-22 14:50:00,63.92,64.0,63.91,63.99,36666.0,54.589,54.6573,54.5805,54.6488,36666.0
2016-09-22 15:00:00,64.0,64.03,63.97,63.99,52684.0,54.6573,54.683,54.6317,54.6488,52684.0
2016-09-22 15:10:00,63.98,64.01,63.94,63.94,69577.0,54.6403,54.6659,54.6061,54.6061,69577.0
2016-09-22 15:20:00,63.95,64.0,63.9,63.94,61645.0,54.6146,54.6573,54.5719,54.6061,61645.0
2016-09-22 15:30:00,63.93,64.0,63.93,63.96,60168.0,54.5976,54.6573,54.5976,54.6232,60168.0
2016-09-22 15:40:00,63.97,64.0,63.92,63.94,76786.0,54.6317,54.6573,54.589,54.6061,76786.0
2016-09-22 15:50:00,63.94,64.05,63.93,64.0,382012.0,54.6061,54.7,54.5976,54.6573,382012.0
2016-09-23 09:30:00,63.71,63.74,63.12,63.48,82360.0,54.4097,54.4353,53.9058,54.2132,82360.0
2016-09-23 09:40:00,63.48,63.7,63.41,63.64,39225.0,54.2132,54.4011,54.1535,54.3499,39225.0
2016-09-23 09:50:00,63.64,63.66,63.51,63.52,41924.0,54.3499,54.367,54.2389,54.2474,41924.0
2016-09-23 10:00:00,63.51,63.62,63.46,63.48,47639.0,54.2389,54.3328,54.1962,54.2132,47639.0
2016-09-23 10:10:00,63.48,63.56,63.46,63.47,57180.0,54.2132,54.2816,54.1962,54.2047,57180.0
2016-09-23 10:20:00,63.48,63.58,63.45,63.45,45094.0,54.2132,54.2986,54.1876,54.1876,45094.0
2016-09-23 10:30:00,63.46,63.61,63.45,63.58,28905.0,54.1962,54.3243,54.1876,54.2986,28905.0
2016-09-23 10:40:00,63.59,63.61,63.54,63.56,29169.0,54.3072,54.3243,54.2645,54.2816,29169.0
2016-09-23 10:50:00,63.56,63.59,63.54,63.54,30851.0,54.2816,54.3072,54.2645,54.2645,30851.0
2016-09-23 11:00:00,63.52,63.54,63.47,63.52,26189.0,54.2474,54.2645,54.2047,54.2474,26189.0
2016-09-23 11:10:00,63.53,63.53,63.43,63.44,22239.0,54.2559,54.2559,54.1705,54.1791,22239.0
2016-09-23 11:20:00,63.45,63.45,63.33,63.35,47779.0,54.1876,54.1876,54.0851,54.1022,47779.0
2016-09-23 11:30:00,63.36,63.43,63.35,63.42,30831.0,54.1108,54.1705,54.1022,54.162,30831.0
2016-09-23 11:40:00,63.42,63.45,63.37,63.38,18793.0,54.162,54.1876,54.1193,54.1278,18793.0
2016-09-23 11:50:00,63.39,63.47,63.38,63.44,22086.0,54.1364,54.2047,54.1278,54.1791,22086.0
2016-09-23 12:00:00,63.44,63.53,63.43,63.53,24437.0,54.1791,54.2559,54.1705,54.2559,24437.0
2016-09-23 12:10:00,63.52,63.53,63.38,63.39,65844.0,54.2474,54.2559,54.1278,54.1364,65844.0
2016-09-23 12:20:00,63.39,63.42,63.38,63.38,20502.0,54.1364,54.162,54.1278,54.1278,20502.0
2016-09-23 12:30:00,63.39,63.4,63.31,63.31,38444.0,54.1364,54.1449,54.0681,54.0681,38444.0
2016-09-23 12:40:00,63.32,63.38,63.31,63.35,44491.0,54.0766,54.1278,54.0681,54.1022,44491.0
2016-09-23 12:50:00,63.36,63.4,63.35,63.35,34347.0,54.1108,54.1449,54.1022,54.1022,34347.0
2016-09-23 13:00:00,63.36,63.36,63.25,63.27,51866.0,54.1108,54.1108,54.0168,54.0339,51866.0
2016-09-23 13:10:00,63.27,63.39,63.26,63.38,28468.0,54.0339,54.1364,54.0254,54.1278,28468.0
2016-09-23 13:20:00,63.38,63.38,63.28,63.28,24241.0,54.1278,54.1278,54.0424,54.0424,24241.0
2016-09-23 13:30:00,63.29,63.32,63.27,63.32,30085.0,54.051,54.0766,54.0339,54.0766,30085.0
2016-09-23 13:40:00,63.32,63.34,63.29,63.29,24267.0,54.0766,54.0937,54.051,54.051,24267.0
2016-09-23 13:50:00,63.3,63.3,63.24,63.26,49733.0,54.0595,54.0595,54.0083,54.0254,49733.0
2016-09-23 14:00:00,63.27,63.34,63.26,63.29,63361.0,54.0339,54.0937,54.0254,54.051,63361.0
2016-09-23 14:10:00,63.3,63.35,63.27,63.32,36000.0,54.0595,54.1022,54.0339,54.0766,36000.0
2016-09-23 14:20:00,63.32,63.39,63.29,63.39,52316.0,54.0766,54.1364,54.051,54.1364,52316.0
2016-09-23 14:30:00,63.38,63.46,63.36,63.44,30703.0,54.1278,54.1962,54.1108,54.1791,30703.0
2016-09-23 14:40:00,63.44,63.46,63.41,63.46,23487.0,54.1791,54.1962,54.1535,54.1962,23487.0
2016-09-23 14:50:00,63.46,63.49,63.46,63.47,24695.0,54.1962,54.2218,54.1962,54.2047,24695.0
2016-09-23 15:00:00,63.48,63.48,63.43,63.44,41198.0,54.2132,54.2132,54.1705,54.1791,41198.0
2016-09-23 15:10:00,63.45,63.49,63.44,63.47,30709.0,54.1876,54.2218,54.1791,54.2047,30709.0
2016-09-23 15:20:00,63.48,63.48,63.42,63.46,29832.0,54.2132,54.2132,54.162,54.1962,29832.0
2016-09-23 15:30:00,63.45,63.53,63.43,63.44,45550.0,54.1876,54.2559,54.1705,54.1791,45550.0
2016-09-23 15:40:00,63.43,63.45,63.37,63.37,48978.0,54.1705,54.1876,54.1193,54.1193,48978.0
2016-09-23 15:50:00,63.37,63.47,63.36,63.37,142743.0,54.1193,54.2047,54.1108,54.1193,142743.0
2016-09-26 09:30:00,63.31,63.41,63.11,63.12,55214.0,54.0681,54.1535,53.8973,53.9058,55214.0
2016-09-26 09:40:00,63.12,63.25,63.1,63.18,22173.0,53.9058,54.0168,53.8887,53.957,22173.0
2016-09-26 09:50:00,63.18,63.24,63.09,63.2,63772.0,53.957,54.0083,53.8802,53.9741,63772.0
2016-09-26 10:00:00,63.18,63.3,63.16,63.25,48482.0,53.957,54.0595,53.94,54.0168,48482.0
2016-09-26 10:10:00,63.25,63.32,63.19,63.32,25127.0,54.0168,54.0766,53.9656,54.0766,25127.0
2016-09-26 10:20:00,63.32,63.45,63.32,63.45,36887.0,54.0766,54.1876,54.0766,54.1876,36887.0
2016-09-26 10:30:00,63.45,63.52,63.44,63.44,33934.0,54.1876,54.2474,54.1791,54.1791,33934.0
2016-09-26 10:40:00,63.42,63.42,63.31,63.36,12193.0,54.162,54.162,54.0681,54.1108,12193.0
2016-09-26 10:50:00,63.37,63.39,63.31,63.33,15189.0,54.1193,54.1364,54.0681,54.0851,15189.0
2016-09-26 11:00:00,63.33,63.33,63.28,63.29,15955.0,54.0851,54.0851,54.0424,54.051,15955.0
2016-09-26 11:10:00,63.29,63.29,63.24,63.27,13516.0,54.051,54.051,54.0083,54.0339,13516.0
2016-09-26 11:20:00,63.27,63.33,63.25,63.31,20843.0,54.0339,54.0851,54.0168,54.0681,20843.0
2016-09-26 11:30:00,63.3,63.34,63.29,63.34,17568.0,54.0595,54.0937,54.051,54.0937,17568.0
2016-09-26 11:40:00,63.33,63.35,63.29,63.29,18037.0,54.0851,54.1022,54.051,54.051,18037.0
2016-09-26 11:50:00,63.29,63.29,63.23,63.26,12385.0,54.051,54.051,53.9997,54.0254,12385.0
2016-09-26 12:00:00,63.26,63.31,63.24,63.31,16883.0,54.0254,54.0681,54.0083,54.0681,16883.0
2016-09-26 12:10:00,63.31,63.36,63.27,63.34,15960.0,54.0681,54.1108,54.0339,54.0937,15960.0
2016-09-26 12:20:00,63.34,63.41,63.34,63.41,12254.0,54.0937,54.1535,54.0937,54.1535,12254.0
2016-09-26 12:30:00,63.41,63.47,63.4,63.46,13476.0,54.1535,54.2047,54.1449,54.1962,13476.0
2016-09-26 12:40:00,63.45,63.53,63.41,63.53,21066.0,54.1876,54.2559,54.1535,54.2559,21066.0
2016-09-26 12:50:00,63.53,63.61,63.5,63.58,11365.0,54.2559,54.3243,54.2303,54.2986,11365.0
2016-09-26 13:00:00,63.56,63.64,63.56,63.59,27457.0,54.2816,54.3499,54.2816,54.3072,27457.0
2016-09-26 13:10:00,63.59,63.61,63.54,63.55,29585.0,54.3072,54.3243,54.2645,54.273,29585.0
2016-09-26 13:20:00,63.54,63.54,63.48,63.52,39465.0,54.2645,54.2645,54.2132,54.2474,39465.0
2016-09-26 13:30:00,63.51,63.55,63.5,63.51,27238.0,54.2389,54.273,54.2303,54.2389,27238.0
2016-09-26 13:40:00,63.51,63.57,63.5,63.54,21604.0,54.2389,54.2901,54.2303,54.2645,21604.0
2016-09-26 13:50:00,63.53,63.58,63.53,63.57,14284.0,54.2559,54.2986,54.2559,54.2901,14284.0
2016-09-26 14:00:00,63.57,63.6,63.52,63.54,12199.0,54.2901,54.3157,54.2474,54.2645,12199.0
2016-09-26 14:10:00,63.53,63.56,63.52,63.55,23409.0,54.2559,54.2816,54.2474,54.273,23409.0
2016-09-26 14:20:00,63.54,63.63,63.53,63.63,16301.0,54.2645,54.3413,54.2559,54.3413,16301.0
2016-09-26 14:30:00,63.63,63.64,63.52,63.52,15511.0,54.3413,54.3499,54.2474,54.2474,15511.0
2016-09-26 14:40:00,63.52,63.57,63.52,63.54,27273.0,54.2474,54.2901,54.2474,54.2645,27273.0
2016-09-26 14:50:00,63.54,63.61,63.54,63.58,56926.0,54.2645,54.3243,54.2645,54.2986,56926.0
2016-09-26 15:00:00,63.58,63.62,63.57,63.61,20798.0,54.2986,54.3328,54.2901,54.3243,20798.0
2016-09-26 15:10:00,63.61,63.62,63.55,63.55,13718.0,54.3243,54.3328,54.273,54.273,13718.0
2016-09-26 15:20:00,63.55,63.62,63.52,63.61,54330.0,54.273,54.3328,54.2474,54.3243,54330.0
2016-09-26 15:30:00,63.61,63.67,63.56,63.57,45956.0,54.3243,54.3755,54.2816,54.2901,45956.0
2016-09-26 15:40:00,63.58,63.61,63.52,63.56,51379.0,54.2986,54.3243,54.2474,54.2816,51379.0
2016-09-26 15:50:00,63.57,63.57,63.48,63.51,122264.0,54.2901,54.2901,54.2132,54.2389,122264.0
2016-09-27 09:30:00,63.71,64.0,63.67,63.91,97431.0,54.4097,54.6573,54.3755,54.5805,97431.0
2016-09-27 09:40:00,63.88,63.94,63.77,63.84,53831.0,54.5549,54.6061,54.4609,54.5207,53831.0
2016-09-27 09:50:00,63.83,63.85,63.76,63.8,68154.0,54.5122,54.5292,54.4524,54.4865,68154.0
2016-09-27 10:00:00,63.8,63.86,63.74,63.86,44811.0,54.4865,54.5378,54.4353,54.5378,44811.0
2016-09-27 10:10:00,63.86,63.94,63.81,63.92,38832.0,54.5378,54.6061,54.4951,54.589,38832.0
2016-09-27 10:20:00,63.93,63.93,63.85,63.92,202411.0,54.5976,54.5976,54.5292,54.589,202411.0
2016-09-27 10:30:00,63.92,63.92,63.82,63.88,72809.0,54.589,54.589,54.5036,54.5549,72809.0
2016-09-27 10:40:00,63.88,63.91,63.86,63.86,26934.0,54.5549,54.5805,54.5378,54.5378,26934.0
2016-09-27 10:50:00,63.87,63.9,63.8,63.81,37740.0,54.5463,54.5719,54.4865,54.4951,37740.0
2016-09-27 11:00:00,63.82,63.85,63.77,63.77,44561.0,54.5036,54.5292,54.4609,54.4609,44561.0
2016-09-27 11:10:00,63.77,63.84,63.75,63.84,23860.0,54.4609,54.5207,54.4438,54.5207,23860.0
2016-09-27 11:20:00,63.84,63.91,63.81,63.9,27862.0,54.5207,54.5805,54.4951,54.5719,27862.0
2016-09-27 11:30:00,63.89,63.92,63.88,63.9,25821.0,54.5634,54.589,54.5549,54.5719,25821.0
2016-09-27 11:40:00,63.9,63.91,63.84,63.87,50187.0,54.5719,54.5805,54.5207,54.5463,50187.0
2016-09-27 11:50:00,63.87,63.93,63.85,63.89,94791.0,54.5463,54.5976,54.5292,54.5634,94791.0
2016-09-27 12:00:00,63.9,63.93,63.88,63.9,49445.0,54.5719,54.5976,54.5549,54.5719,49445.0
2016-09-27 12:10:00,63.89,63.91,63.87,63.9,21660.0,54.5634,54.5805,54.5463,54.5719,21660.0
2016-09-27 12:20:00,63.89,63.94,63.87,63.89,193121.0,54.5634,54.6061,54.5463,54.5634,193121.0
2016-09-27 12:30:00,63.89,63.94,63.86,63.88,39719.0,54.5634,54.6061,54.5378,54.5549,39719.0
2016-09-27 12:40:00,63.88,63.98,63.87,63.94,199493.0,54.5549,54.6403,54.5463,54.6061,199493.0
2016-09-27 12:50:00,63.96,63.98,63.94,63.96,28863.0,54.6232,54.6403,54.6061,54.6232,28863.0
2016-09-27 13:00:00,63.97,64.02,63.91,63.91,33196.0,54.6317,54.6744,54.5805,54.5805,33196.0
2016-09-27 13:10:00,63.91,63.97,63.9,63.93,23726.0,54.5805,54.6317,54.5719,54.5976,23726.0
2016-09-27 13:20:00,63.94,64.01,63.93,64.01,23650.0,54.6061,54.6659,54.5976,54.6659,23650.0
2016-09-27 13:30:00,64.01,64.03,63.97,63.99,23499.0,54.6659,54.683,54.6317,54.6488,23499.0
2016-09-27 13:40:00,63.99,63.99,63.88,63.89,26508.0,54.6488,54.6488,54.5549,54.5634,26508.0
2016-09-27 13:50:00,63.9,63.93,63.88,63.92,44075.0,54.5719,54.5976,54.5549,54.589,44075.0
2016-09-27 14:00:00,63.92,63.94,63.88,63.88,19415.0,54.589,54.6061,54.5549,54.5549,19415.0
2016-09-27 14:10:00,63.87,63.92,63.87,63.9,24530.0,54.5463,54.589,54.5463,54.5719,24530.0
2016-09-27 14:20:00,63.91,63.95,63.91,63.94,20173.0,54.5805,54.6146,54.5805,54.6061,20173.0
2016-09-27 14:30:00,63.93,63.95,63.88,63.89,27348.0,54.5976,54.6146,54.5549,54.5634,27348.0
2016-09-27 14:40:00,63.89,63.91,63.88,63.9,28187.0,54.5634,54.5805,54.5549,54.5719,28187.0
2016-09-27 14:50:00,63.89,63.92,63.88,63.91,33676.0,54.5634,54.589,54.5549,54.5805,33676.0
2016-09-27 15:00:00,63.91,63.93,63.91,63.92,28893.0,54.5805,54.5976,54.5805,54.589,28893.0
2016-09-27 15:10:00,63.91,63.94,63.89,63.94,45236.0,54.5805,54.6061,54.5634,54.6061,45236.0
2016-09-27 15:20:00,63.94,63.94,63.88,63.89,42755.0,54.6061,54.6061,54.5549,54.5634,42755.0
2016-09-27 15:30:00,63.88,63.89,63.82,63.89,103454.0,54.5549,54.5634,54.5036,54.5634,103454.0
2016-09-27 15:40:00,63.89,63.89,63.85,63.86,63158.0,54.5634,54.5634,54.5292,54.5378,63158.0
2016-09-27 15:50:00,63.86,63.91,63.85,63.89,213938.0,54.5378,54.5805,54.5292,54.5634,213938.0
2016-09-28 09:30:00,64.13,64.13,63.9,63.95,36064.0,54.7684,54.7684,54.5719,54.6146,36064.0
2016-09-28 09:40:00,63.96,63.99,63.85,63.99,26698.0,54.6232,54.6488,54.5292,54.6488,26698.0
2016-09-28 09:50:00,64.0,64.0,63.85,63.88,25413.0,54.6573,54.6573,54.5292,54.5549,25413.0
2016-09-28 10:00:00,63.88,63.9,63.81,63.86,44781.0,54.5549,54.5719,54.4951,54.5378,44781.0
2016-09-28 10:10:00,63.85,63.89,63.8,63.85,25591.0,54.5292,54.5634,54.4865,54.5292,25591.0
2016-09-28 10:20:00,63.86,63.9,63.85,63.87,16313.0,54.5378,54.5719,54.5292,54.5463,16313.0
2016-09-28 10:30:00,63.87,63.88,63.81,63.83,25801.0,54.5463,54.5549,54.4951,54.5122,25801.0
2016-09-28 10:40:00,63.83,63.87,63.83,63.86,39136.0,54.5122,54.5463,54.5122,54.5378,39136.0
2016-09-28 10:50:00,63.86,63.88,63.79,63.84,28051.0,54.5378,54.5549,54.478,54.5207,28051.0
2016-09-28 11:00:00,63.85,63.87,63.81,63.87,28899.0,54.5292,54.5463,54.4951,54.5463,28899.0
2016-09-28 11:10:00,63.87,63.89,63.82,63.86,16139.0,54.5463,54.5634,54.5036,54.5378,16139.0
2016-09-28 11:20:00,63.85,63.85,63.8,63.81,12753.0,54.5292,54.5292,54.4865,54.4951,12753.0
2016-09-28 11:30:00,63.81,63.86,63.79,63.85,18961.0,54.4951,54.5378,54.478,54.5292,18961.0
2016-09-28 11:40:00,63.86,63.87,63.84,63.85,10916.0,54.5378,54.5463,54.5207,54.5292,10916.0
2016-09-28 11:50:00,63.86,63.87,63.8,63.81,99080.0,54.5378,54.5463,54.4865,54.4951,99080.0
2016-09-28 12:00:00,63.81,63.82,63.72,63.76,17253.0,54.4951,54.5036,54.4182,54.4524,17253.0
2016-09-28 12:10:00,63.75,63.85,63.75,63.79,41555.0,54.4438,54.5292,54.4438,54.478,41555.0
2016-09-28 12:20:00,63.79,63.81,63.78,63.81,13069.0,54.478,54.4951,54.4695,54.4951,13069.0
2016-09-28 12:30:00,63.81,63.81,63.76,63.76,15483.0,54.4951,54.4951,54.4524,54.4524,15483.0
2016-09-28 12:40:00,63.76,63.81,63.74,63.81,13905.0,54.4524,54.4951,54.4353,54.4951,13905.0
2016-09-28 12:50:00,63.81,63.83,63.79,63.81,7952.0,54.4951,54.5122,54.478,54.4951,7952.0
2016-09-28 13:00:00,63.81,63.81,63.79,63.8,8961.0,54.4951,54.4951,54.478,54.4865,8961.0
2016-09-28 13:10:00,63.79,63.81,63.78,63.79,11104.0,54.478,54.4951,54.4695,54.478,11104.0
2016-09-28 13:20:00,63.8,63.82,63.77,63.77,14882.0,54.4865,54.5036,54.4609,54.4609,14882.0
2016-09-28 13:30:00,63.78,63.8,63.78,63.8,30310.0,54.4695,54.4865,54.4695,54.4865,30310.0
2016-09-28 13:40:00,63.8,63.84,63.78,63.8,18977.0,54.4865,54.5207,54.4695,54.4865,18977.0
2016-09-28 13:50:00,63.8,63.83,63.8,63.82,13184.0,54.4865,54.5122,54.4865,54.5036,13184.0
2016-09-28 14:00:00,63.81,63.82,63.8,63.8,14414.0,54.4951,54.5036,54.4865,54.4865,14414.0
2016-09-28 14:10:00,63.81,63.95,63.81,63.89,42449.0,54.4951,54.6146,54.4951,54.5634,42449.0
2016-09-28 14:20:00,63.89,63.89,63.81,63.85,86476.0,54.5634,54.5634,54.4951,54.5292,86476.0
2016-09-28 14:30:00,63.86,63.87,63.82,63.85,26775.0,54.5378,54.5463,54.5036,54.5292,26775.0
2016-09-28 14:40:00,63.85,63.87,63.82,63.86,42168.0,54.5292,54.5463,54.5036,54.5378,42168.0
2016-09-28 14:50:00,63.86,63.91,63.85,63.86,16261.0,54.5378,54.5805,54.5292,54.5378,16261.0
2016-09-28 15:00:00,63.86,63.87,63.83,63.84,13874.0,54.5378,54.5463,54.5122,54.5207,13874.0
2016-09-28 15:10:00,63.83,63.84,63.78,63.78,20114.0,54.5122,54.5207,54.4695,54.4695,20114.0
2016-09-28 15:20:00,63.79,63.82,63.75,63.76,37308.0,54.478,54.5036,54.4438,54.4524,37308.0
2016-09-28 15:30:00,63.76,63.8,63.76,63.78,34467.0,54.4524,54.4865,54.4524,54.4695,34467.0
2016-09-28 15:40:00,63.79,63.88,63.79,63.88,44804.0,54.478,54.5549,54.478,54.5549,44804.0
2016-09-28 15:50:00,63.88,63.88,63.82,63.83,156200.0,54.5549,54.5549,54.5036,54.5122,156200.0
2016-09-29 09:30:00,63.73,63.78,63.59,63.64,35486.0,54.4267,54.4695,54.3072,54.3499,35486.0
2016-09-29 09:40:00,63.64,63.68,63.6,63.64,17056.0,54.3499,54.384,54.3157,54.3499,17056.0
2016-09-29 09:50:00,63.64,63.68,63.56,63.57,22698.0,54.3499,54.384,54.2816,54.2901,22698.0
2016-09-29 10:00:00,63.57,63.73,63.57,63.63,17832.0,54.2901,54.4267,54.2901,54.3413,17832.0
2016-09-29 10:10:00,63.63,63.75,63.6,63.75,18838.0,54.3413,54.4438,54.3157,54.4438,18838.0
2016-09-29 10:20:00,63.73,63.73,63.66,63.66,22805.0,54.4267,54.4267,54.367,54.367,22805.0
2016-09-29 10:30:00,63.65,63.73,63.64,63.68,19259.0,54.3584,54.4267,54.3499,54.384,19259.0
2016-09-29 10:40:00,63.68,63.68,63.56,63.6,28102.0,54.384,54.384,54.2816,54.3157,28102.0
2016-09-29 10:50:00,63.59,63.65,63.58,63.6,22428.0,54.3072,54.3584,54.2986,54.3157,22428.0
2016-09-29 11:00:00,63.6,63.65,63.59,63.64,14987.0,54.3157,54.3584,54.3072,54.3499,14987.0
2016-09-29 11:10:00,63.63,63.63,63.58,63.59,19862.0,54.3413,54.3413,54.2986,54.3072,19862.0
2016-09-29 11:20:00,63.58,63.63,63.56,63.62,20708.0,54.2986,54.3413,54.2816,54.3328,20708.0
2016-09-29 11:30:00,63.63,63.64,63.59,63.6,15595.0,54.3413,54.3499,54.3072,54.3157,15595.0
2016-09-29 11:40:00,63.6,63.6,63.56,63.58,8961.0,54.3157,54.3157,54.2816,54.2986,8961.0
2016-09-29 11:50:00,63.59,63.6,63.55,63.58,19744.0,54.3072,54.3157,54.273,54.2986,19744.0
2016-09-29 12:00:00,63.57,63.62,63.53,63.6,23036.0,54.2901,54.3328,54.2559,54.3157,23036.0
2016-09-29 12:10:00,63.6,63.6,63.55,63.55,8329.0,54.3157,54.3157,54.273,54.273,8329.0
2016-09-29 12:20:00,63.55,63.59,63.54,63.55,33559.0,54.273,54.3072,54.2645,54.273,33559.0
2016-09-29 12:30:00,63.55,63.55,63.47,63.47,45217.0,54.273,54.273,54.2047,54.2047,45217.0
2016-09-29 12:40:00,63.46,63.5,63.42,63.43,37808.0,54.1962,54.2303,54.162,54.1705,37808.0
2016-09-29 12:50:00,63.42,63.42,63.25,63.34,50052.0,54.162,54.162,54.0168,54.0937,50052.0
2016-09-29 13:00:00,63.35,63.35,63.22,63.33,39446.0,54.1022,54.1022,53.9912,54.0851,39446.0
2016-09-29 13:10:00,63.34,63.4,63.25,63.29,40014.0,54.0937,54.1449,54.0168,54.051,40014.0
2016-09-29 13:20:00,63.28,63.38,63.26,63.35,17875.0,54.0424,54.1278,54.0254,54.1022,17875.0
2016-09-29 13:30:00,63.35,63.39,63.29,63.33,12504.0,54.1022,54.1364,54.051,54.0851,12504.0
2016-09-29 13:40:00,63.33,63.34,63.28,63.31,17975.0,54.0851,54.0937,54.0424,54.0681,17975.0
2016-09-29 13:50:00,63.31,63.31,63.25,63.28,34936.0,54.0681,54.0681,54.0168,54.0424,34936.0
2016-09-29 14:00:00,63.28,63.36,63.25,63.35,9982.0,54.0424,54.1108,54.0168,54.1022,9982.0
2016-09-29 14:10:00,63.34,63.4,63.32,63.4,16322.0,54.0937,54.1449,54.0766,54.1449,16322.0
2016-09-29 14:20:00,63.4,63.47,63.37,63.45,21096.0,54.1449,54.2047,54.1193,54.1876,21096.0
2016-09-29 14:30:00,63.45,63.5,63.45,63.49,177936.0,54.1876,54.2303,54.1876,54.2218,177936.0
2016-09-29 14:40:00,63.5,63.5,63.4,63.44,20117.0,54.2303,54.2303,54.1449,54.1791,20117.0
2016-09-29 14:50:00,63.44,63.45,63.37,63.39,21650.0,54.1791,54.1876,54.1193,54.1364,21650.0
2016-09-29 15:00:00,63.38,63.4,63.34,63.38,27266.0,54.1278,54.1449,54.0937,54.1278,27266.0
2016-09-29 15:10:00,63.37,63.39,63.29,63.29,22552.0,54.1193,54.1364,54.051,54.051,22552.0
2016-09-29 15:20:00,63.29,63.35,63.21,63.35,33351.0,54.051,54.1022,53.9827,54.1022,33351.0
2016-09-29 15:30:00,63.34,63.45,63.31,63.45,48573.0,54.0937,54.1876,54.0681,54.1876,48573.0
2016-09-29 15:40:00,63.45,63.47,63.37,63.43,77313.0,54.1876,54.2047,54.1193,54.1705,77313.0
2016-09-29 15:50:00,63.42,63.43,63.25,63.26,212842.0,54.162,54.1705,54.0168,54.0254,212842.0
2016-09-30 09:30:00,63.49,63.75,63.49,63.61,27477.0,54.2218,54.4438,54.2218,54.3243,27477.0
2016-09-30 09:40:00,63.57,63.7,63.54,63.62,21664.0,54.2901,54.4011,54.2645,54.3328,21664.0
2016-09-30 09:50:00,63.64,63.66,63.4,63.41,38942.0,54.3499,54.367,54.1449,54.1535,38942.0
2016-09-30 10:00:00,63.43,63.58,63.43,63.56,26119.0,54.1705,54.2986,54.1705,54.2816,26119.0
2016-09-30 10:10:00,63.57,63.67,63.54,63.55,36693.0,54.2901,54.3755,54.2645,54.273,36693.0
2016-09-30 10:20:00,63.55,63.61,63.53,63.53,30163.0,54.273,54.3243,54.2559,54.2559,30163.0
2016-09-30 10:30:00,63.53,63.6,63.53,63.58,31043.0,54.2559,54.3157,54.2559,54.2986,31043.0
2016-09-30 10:40:00,63.57,63.58,63.48,63.54,28760.0,54.2901,54.2986,54.2132,54.2645,28760.0
2016-09-30 10:50:00,63.54,63.67,63.53,63.67,44200.0,54.2645,54.3755,54.2559,54.3755,44200.0
2016-09-30 11:00:00,63.67,63.75,63.65,63.68,39875.0,54.3755,54.4438,54.3584,54.384,39875.0
2016-09-30 11:10:00,63.67,63.71,63.67,63.7,59892.0,54.3755,54.4097,54.3755,54.4011,59892.0
2016-09-30 11:20:00,63.71,63.71,63.65,63.66,52942.0,54.4097,54.4097,54.3584,54.367,52942.0
2016-09-30 11:30:00,63.67,63.67,63.63,63.63,27344.0,54.3755,54.3755,54.3413,54.3413,27344.0
2016-09-30 11:40:00,63.62,63.67,63.6,63.67,16897.0,54.3328,54.3755,54.3157,54.3755,16897.0
2016-09-30 11:50:00,63.68,63.72,63.66,63.66,20464.0,54.384,54.4182,54.367,54.367,20464.0
2016-09-30 12:00:00,63.67,63.69,63.66,63.68,19159.0,54.3755,54.3926,54.367,54.384,19159.0
2016-09-30 12:10:00,63.68,63.7,63.62,63.69,27481.0,54.384,54.4011,54.3328,54.3926,27481.0
2016-09-30 12:20:00,63.7,63.76,63.7,63.75,21046.0,54.4011,54.4524,54.4011,54.4438,21046.0
2016-09-30 12:30:00,63.73,63.81,63.73,63.81,18993.0,54.4267,54.4951,54.4267,54.4951,18993.0
2016-09-30 12:40:00,63.81,63.82,63.77,63.81,25742.0,54.4951,54.5036,54.4609,54.4951,25742.0
2016-09-30 12:50:00,63.82,63.83,63.78,63.78,18804.0,54.5036,54.5122,54.4695,54.4695,18804.0
2016-09-30 13:00:00,63.78,63.85,63.77,63.78,27142.0,54.4695,54.5292,54.4609,54.4695,27142.0
2016-09-30 13:10:00,63.78,63.83,63.77,63.81,25915.0,54.4695,54.5122,54.4609,54.4951,25915.0
2016-09-30 13:20:00,63.81,63.88,63.8,63.82,79147.0,54.4951,54.5549,54.4865,54.5036,79147.0
2016-09-30 13:30:00,63.82,63.85,63.78,63.85,27218.0,54.5036,54.5292,54.4695,54.5292,27218.0
2016-09-30 13:40:00,63.85,63.87,63.84,63.86,22017.0,54.5292,54.5463,54.5207,54.5378,22017.0
2016-09-30 13:50:00,63.85,63.85,63.76,63.77,24685.0,54.5292,54.5292,54.4524,54.4609,24685.0
2016-09-30 14:00:00,63.76,63.85,63.75,63.85,20744.0,54.4524,54.5292,54.4438,54.5292,20744.0
2016-09-30 14:10:00,63.85,63.85,63.79,63.85,36218.0,54.5292,54.5292,54.478,54.5292,36218.0
2016-09-30 14:20:00,63.84,63.93,63.83,63.93,28114.0,54.5207,54.5976,54.5122,54.5976,28114.0
2016-09-30 14:30:00,63.92,63.95,63.89,63.93,28627.0,54.589,54.6146,54.5634,54.5976,28627.0
2016-09-30 14:40:00,63.92,63.97,63.9,63.92,24004.0,54.589,54.6317,54.5719,54.589,24004.0
2016-09-30 14:50:00,63.9,63.92,63.85,63.9,30073.0,54.5719,54.589,54.5292,54.5719,30073.0
2016-09-30 15:00:00,63.9,63.93,63.89,63.92,29917.0,54.5719,54.5976,54.5634,54.589,29917.0
2016-09-30 15:10:00,63.92,63.97,63.91,63.96,31640.0,54.589,54.6317,54.5805,54.6232,31640.0
2016-09-30 15:20:00,63.97,63.98,63.88,63.89,39081.0,54.6317,54.6403,54.5549,54.5634,39081.0
2016-09-30 15:30:00,63.89,63.91,63.87,63.9,71516.0,54.5634,54.5805,54.5463,54.5719,71516.0
2016-09-30 15:40:00,63.9,64.04,63.89,63.94,160187.0,54.5719,54.6915,54.5634,54.6061,160187.0
2016-09-30 15:50:00,63.94,63.95,63.76,63.76,243956.0,54.6061,54.6146,54.4524,54.4524,243956.0
2016-10-03 09:30:00,63.7,63.73,63.54,63.62,39076.0,54.4011,54.4267,54.2645,54.3328,39076.0
2016-10-03 09:40:00,63.63,63.64,63.55,63.56,11808.0,54.3413,54.3499,54.273,54.2816,11808.0
2016-10-03 09:50:00,63.54,63.61,63.54,63.59,9150.0,54.2645,54.3243,54.2645,54.3072,9150.0
2016-10-03 10:00:00,63.6,63.73,63.51,63.56,23326.0,54.3157,54.4267,54.2389,54.2816,23326.0
2016-10-03 10:10:00,63.56,63.67,63.54,63.67,18672.0,54.2816,54.3755,54.2645,54.3755,18672.0
2016-10-03 10:20:00,63.67,63.73,63.61,63.69,21439.0,54.3755,54.4267,54.3243,54.3926,21439.0
2016-10-03 10:30:00,63.69,63.72,63.67,63.71,15445.0,54.3926,54.4182,54.3755,54.4097,15445.0
2016-10-03 10:40:00,63.7,63.71,63.64,63.67,18118.0,54.4011,54.4097,54.3499,54.3755,18118.0
2016-10-03 10:50:00,63.67,63.76,63.67,63.73,24434.0,54.3755,54.4524,54.3755,54.4267,24434.0
2016-10-03 11:00:00,63.72,63.72,63.62,63.65,21785.0,54.4182,54.4182,54.3328,54.3584,21785.0
2016-10-03 11:10:00,63.64,63.64,63.58,63.58,21584.0,54.3499,54.3499,54.2986,54.2986,21584.0
2016-10-03 11:20:00,63.59,63.59,63.54,63.58,20913.0,54.3072,54.3072,54.2645,54.2986,20913.0
2016-10-03 11:30:00,63.58,63.61,63.56,63.61,16895.0,54.2986,54.3243,54.2816,54.3243,16895.0
2016-10-03 11:40:00,63.6,63.64,63.59,63.61,20901.0,54.3157,54.3499,54.3072,54.3243,20901.0
2016-10-03 11:50:00,63.6,63.6,63.55,63.55,29737.0,54.3157,54.3157,54.273,54.273,29737.0
2016-10-03 12:00:00,63.54,63.6,63.52,63.58,18785.0,54.2645,54.3157,54.2474,54.2986,18785.0
2016-10-03 12:10:00,63.58,63.59,63.52,63.58,13735.0,54.2986,54.3072,54.2474,54.2986,13735.0
2016-10-03 12:20:00,63.58,63.58,63.48,63.51,12081.0,54.2986,54.2986,54.2132,54.2389,12081.0
2016-10-03 12:30:00,63.52,63.55,63.5,63.55,10494.0,54.2474,54.273,54.2303,54.273,10494.0
2016-10-03 12:40:00,63.55,63.63,63.54,63.62,10692.0,54.273,54.3413,54.2645,54.3328,10692.0
2016-10-03 12:50:00,63.62,63.67,63.61,63.67,9575.0,54.3328,54.3755,54.3243,54.3755,9575.0
2016-10-03 13:00:00,63.67,63.7,63.63,63.7,25021.0,54.3755,54.4011,54.3413,54.4011,25021.0
2016-10-03 13:10:00,63.7,63.74,63.66,63.67,22694.0,54.4011,54.4353,54.367,54.3755,22694.0
2016-10-03 13:20:00,63.67,63.7,63.62,63.62,12282.0,54.3755,54.4011,54.3328,54.3328,12282.0
2016-10-03 13:30:00,63.61,63.7,63.61,63.64,14151.0,54.3243,54.4011,54.3243,54.3499,14151.0
2016-10-03 13:40:00,63.65,63.66,63.57,63.58,31662.0,54.3584,54.367,54.2901,54.2986,31662.0
2016-10-03 13:50:00,63.58,63.59,63.55,63.57,31006.0,54.2986,54.3072,54.273,54.2901,31006.0
2016-10-03 14:00:00,63.58,63.59,63.54,63.54,30215.0,54.2986,54.3072,54.2645,54.2645,30215.0
2016-10-03 14:10:00,63.54,63.57,63.49,63.53,29300.0,54.2645,54.2901,54.2218,54.2559,29300.0
2016-10-03 14:20:00,63.53,63.56,63.5,63.51,22989.0,54.2559,54.2816,54.2303,54.2389,22989.0
2016-10-03 14:30:00,63.5,63.54,63.46,63.46,23134.0,54.2303,54.2645,54.1962,54.1962,23134.0
2016-10-03 14:40:00,63.46,63.47,63.4,63.4,11124.0,54.1962,54.2047,54.1449,54.1449,11124.0
2016-10-03 14:50:00,63.41,63.46,63.38,63.46,17709.0,54.1535,54.1962,54.1278,54.1962,17709.0
2016-10-03 15:00:00,63.46,63.46,63.41,63.44,19787.0,54.1962,54.1962,54.1535,54.1791,19787.0
2016-10-03 15:10:00,63.45,63.49,63.44,63.48,20928.0,54.1876,54.2218,54.1791,54.2132,20928.0
2016-10-03 15:20:00,63.48,63.49,63.46,63.48,20754.0,54.2132,54.2218,54.1962,54.2132,20754.0
2016-10-03 15:30:00,63.49,63.52,63.46,63.52,39788.0,54.2218,54.2474,54.1962,54.2474,39788.0
2016-10-03 15:40:00,63.52,63.55,63.51,63.52,71891.0,54.2474,54.273,54.2389,54.2474,71891.0
2016-10-03 15:50:00,63.52,63.52,63.45,63.46,96140.0,54.2474,54.2474,54.1876,54.1962,96140.0
2016-10-04 09:30:00,63.54,63.58,63.42,63.51,36621.0,54.2645,54.2986,54.162,54.2389,36621.0
2016-10-04 09:40:00,63.52,63.56,63.42,63.51,20163.0,54.2474,54.2816,54.162,54.2389,20163.0
2016-10-04 09:50:00,63.51,63.51,63.39,63.42,18851.0,54.2389,54.2389,54.1364,54.162,18851.0
2016-10-04 10:00:00,63.41,63.43,63.23,63.23,30603.0,54.1535,54.1705,53.9997,53.9997,30603.0
2016-10-04 10:10:00,63.24,63.25,63.08,63.1,41377.0,54.0083,54.0168,53.8716,53.8887,41377.0
2016-10-04 10:20:00,63.1,63.15,63.08,63.15,35091.0,53.8887,53.9314,53.8716,53.9314,35091.0
2016-10-04 10:30:00,63.14,63.15,63.1,63.11,23510.0,53.9229,53.9314,53.8887,53.8973,23510.0
2016-10-04 10:40:00,63.11,63.19,63.09,63.13,26597.0,53.8973,53.9656,53.8802,53.9143,26597.0
2016-10-04 10:50:00,63.13,63.14,63.01,63.01,22092.0,53.9143,53.9229,53.8119,53.8119,22092.0
2016-10-04 11:00:00,63.02,63.02,62.79,62.8,48121.0,53.8204,53.8204,53.624,53.6325,48121.0
2016-10-04 11:10:00,62.8,62.81,62.68,62.7,44257.0,53.6325,53.6411,53.53,53.5471,44257.0
2016-10-04 11:20:00,62.7,62.96,62.69,62.96,80878.0,53.5471,53.7692,53.5386,53.7692,80878.0
2016-10-04 11:30:00,62.96,63.05,62.84,62.84,37163.0,53.7692,53.846,53.6667,53.6667,37163.0
2016-10-04 11:40:00,62.85,62.99,62.85,62.91,41491.0,53.6752,53.7948,53.6752,53.7265,41491.0
2016-10-04 11:50:00,62.89,62.91,62.77,62.81,27644.0,53.7094,53.7265,53.6069,53.6411,27644.0
2016-10-04 12:00:00,62.79,62.84,62.77,62.8,30767.0,53.624,53.6667,53.6069,53.6325,30767.0
2016-10-04 12:10:00,62.8,62.84,62.71,62.8,52328.0,53.6325,53.6667,53.5556,53.6325,52328.0
2016-10-04 12:20:00,62.8,62.87,62.76,62.8,28304.0,53.6325,53.6923,53.5983,53.6325,28304.0
2016-10-04 12:30:00,62.8,62.87,62.73,62.84,36654.0,53.6325,53.6923,53.5727,53.6667,36654.0
2016-10-04 12:40:00,62.84,62.87,62.78,62.8,23841.0,53.6667,53.6923,53.6154,53.6325,23841.0
2016-10-04 12:50:00,62.82,62.83,62.77,62.78,51397.0,53.6496,53.6581,53.6069,53.6154,51397.0
2016-10-04 13:00:00,62.77,62.77,62.57,62.58,35954.0,53.6069,53.6069,53.4361,53.4446,35954.0
2016-10-04 13:10:00,62.58,62.62,62.57,62.58,24134.0,53.4446,53.4788,53.4361,53.4446,24134.0
2016-10-04 13:20:00,62.58,62.59,62.44,62.49,32814.0,53.4446,53.4532,53.3251,53.3678,32814.0
2016-10-04 13:30:00,62.5,62.59,62.48,62.58,18523.0,53.3763,53.4532,53.3592,53.4446,18523.0
2016-10-04 13:40:00,62.59,62.59,62.53,62.57,21167.0,53.4532,53.4532,53.4019,53.4361,21167.0
2016-10-04 13:50:00,62.57,62.62,62.54,62.58,16458.0,53.4361,53.4788,53.4105,53.4446,16458.0
2016-10-04 14:00:00,62.57,62.65,62.56,62.61,20704.0,53.4361,53.5044,53.4275,53.4702,20704.0
2016-10-04 14:10:00,62.59,62.67,62.58,62.64,20581.0,53.4532,53.5215,53.4446,53.4959,20581.0
2016-10-04 14:20:00,62.63,62.64,62.5,62.54,30267.0,53.4873,53.4959,53.3763,53.4105,30267.0
2016-10-04 14:30:00,62.56,62.6,62.55,62.59,12780.0,53.4275,53.4617,53.419,53.4532,12780.0
2016-10-04 14:40:00,62.59,62.6,62.51,62.51,29667.0,53.4532,53.4617,53.3848,53.3848,29667.0
2016-10-04 14:50:00,62.51,62.52,62.38,62.4,29830.0,53.3848,53.3934,53.2738,53.2909,29830.0
2016-10-04 15:00:00,62.4,62.44,62.38,62.43,37445.0,53.2909,53.3251,53.2738,53.3165,37445.0
2016-10-04 15:10:00,62.43,62.45,62.41,62.42,29274.0,53.3165,53.3336,53.2994,53.308,29274.0
2016-10-04 15:20:00,62.42,62.51,62.41,62.5,40605.0,53.308,53.3848,53.2994,53.3763,40605.0
2016-10-04 15:30:00,62.5,62.62,62.49,62.62,49934.0,53.3763,53.4788,53.3678,53.4788,49934.0
2016-10-04 15:40:00,62.6,62.7,62.6,62.68,86233.0,53.4617,53.5471,53.4617,53.53,86233.0
2016-10-04 15:50:00,62.67,62.67,62.58,62.64,141346.0,53.5215,53.5215,53.4446,53.4959,141346.0
2016-10-05 09:30:00,62.82,62.96,62.79,62.87,30043.0,53.6496,53.7692,53.624,53.6923,30043.0
2016-10-05 09:40:00,62.85,62.88,62.78,62.79,22163.0,53.6752,53.7008,53.6154,53.624,22163.0
2016-10-05 09:50:00,62.8,62.84,62.71,62.83,24785.0,53.6325,53.6667,53.5556,53.6581,24785.0
2016-10-05 10:00:00,62.83,62.86,62.7,62.71,37394.0,53.6581,53.6838,53.5471,53.5556,37394.0
2016-10-05 10:10:00,62.69,62.73,62.65,62.65,24112.0,53.5386,53.5727,53.5044,53.5044,24112.0
2016-10-05 10:20:00,62.66,62.75,62.65,62.7,25280.0,53.5129,53.5898,53.5044,53.5471,25280.0
2016-10-05 10:30:00,62.7,62.79,62.68,62.76,48502.0,53.5471,53.624,53.53,53.5983,48502.0
2016-10-05 10:40:00,62.77,62.81,62.68,62.69,31389.0,53.6069,53.6411,53.53,53.5386,31389.0
2016-10-05 10:50:00,62.68,62.8,62.68,62.8,30038.0,53.53,53.6325,53.53,53.6325,30038.0
2016-10-05 11:00:00,62.79,62.86,62.78,62.84,24914.0,53.624,53.6838,53.6154,53.6667,24914.0
2016-10-05 11:10:00,62.84,62.86,62.75,62.75,28564.0,53.6667,53.6838,53.5898,53.5898,28564.0
2016-10-05 11:20:00,62.75,62.79,62.7,62.79,25758.0,53.5898,53.624,53.5471,53.624,25758.0
2016-10-05 11:30:00,62.79,62.79,62.72,62.74,27460.0,53.624,53.624,53.5642,53.5813,27460.0
2016-10-05 11:40:00,62.72,62.74,62.7,62.73,21100.0,53.5642,53.5813,53.5471,53.5727,21100.0
2016-10-05 11:50:00,62.72,62.74,62.68,62.69,32032.0,53.5642,53.5813,53.53,53.5386,32032.0
2016-10-05 12:00:00,62.69,62.73,62.66,62.67,25781.0,53.5386,53.5727,53.5129,53.5215,25781.0
2016-10-05 12:10:00,62.68,62.69,62.58,62.59,16866.0,53.53,53.5386,53.4446,53.4532,16866.0
2016-10-05 12:20:00,62.59,62.65,62.57,62.57,17171.0,53.4532,53.5044,53.4361,53.4361,17171.0
2016-10-05 12:30:00,62.56,62.59,62.51,62.57,17158.0,53.4275,53.4532,53.3848,53.4361,17158.0
2016-10-05 12:40:00,62.57,62.57,62.53,62.55,14808.0,53.4361,53.4361,53.4019,53.419,14808.0
2016-10-05 12:50:00,62.56,62.56,62.52,62.53,18481.0,53.4275,53.4275,53.3934,53.4019,18481.0
2016-10-05 13:00:00,62.54,62.57,62.53,62.53,17060.0,53.4105,53.4361,53.4019,53.4019,17060.0
2016-10-05 13:10:00,62.53,62.57,62.53,62.54,39824.0,53.4019,53.4361,53.4019,53.4105,39824.0
2016-10-05 13:20:00,62.54,62.55,62.49,62.51,17536.0,53.4105,53.419,53.3678,53.3848,17536.0
2016-10-05 13:30:00,62.51,62.54,62.48,62.49,15560.0,53.3848,53.4105,53.3592,53.3678,15560.0
2016-10-05 13:40:00,62.49,62.5,62.39,62.4,20726.0,53.3678,53.3763,53.2824,53.2909,20726.0
2016-10-05 13:50:00,62.4,62.42,62.39,62.4,22869.0,53.2909,53.308,53.2824,53.2909,22869.0
2016-10-05 14:00:00,62.41,62.42,62.36,62.36,18373.0,53.2994,53.308,53.2567,53.2567,18373.0
2016-10-05 14:10:00,62.36,62.39,62.35,62.39,19062.0,53.2567,53.2824,53.2482,53.2824,19062.0
2016-10-05 14:20:00,62.37,62.39,62.34,62.34,16929.0,53.2653,53.2824,53.2397,53.2397,16929.0
2016-10-05 14:30:00,62.35,62.37,62.33,62.36,20193.0,53.2482,53.2653,53.2311,53.2567,20193.0
2016-10-05 14:40:00,62.35,62.36,62.31,62.33,27783.0,53.2482,53.2567,53.214,53.2311,27783.0
2016-10-05 14:50:00,62.32,62.37,62.32,62.36,32926.0,53.2226,53.2653,53.2226,53.2567,32926.0
2016-10-05 15:00:00,62.36,62.42,62.35,62.4,20367.0,53.2567,53.308,53.2482,53.2909,20367.0
2016-10-05 15:10:00,62.4,62.4,62.27,62.31,28317.0,53.2909,53.2909,53.1799,53.214,28317.0
2016-10-05 15:20:00,62.31,62.31,62.26,62.28,38919.0,53.214,53.214,53.1713,53.1884,38919.0
2016-10-05 15:30:00,62.28,62.35,62.27,62.3,37969.0,53.1884,53.2482,53.1799,53.2055,37969.0
2016-10-05 15:40:00,62.31,62.41,62.31,62.41,72924.0,53.214,53.2994,53.214,53.2994,72924.0
2016-10-05 15:50:00,62.41,62.44,62.39,62.4,191180.0,53.2994,53.3251,53.2824,53.2909,191180.0
2016-10-06 09:30:00,62.37,62.37,62.06,62.13,42296.0,53.2653,53.2653,53.0005,53.0603,42296.0
2016-10-06 09:40:00,62.15,62.22,62.08,62.16,203936.0,53.0774,53.1372,53.0176,53.0859,203936.0
2016-10-06 09:50:00,62.17,62.24,62.06,62.07,81914.0,53.0945,53.1543,53.0005,53.0091,81914.0
2016-10-06 10:00:00,62.06,62.3,62.06,62.29,94927.0,53.0005,53.2055,53.0005,53.197,94927.0
2016-10-06 10:10:00,62.28,62.36,62.22,62.33,77706.0,53.1884,53.2567,53.1372,53.2311,77706.0
2016-10-06 10:20:00,62.33,62.36,62.27,62.29,62611.0,53.2311,53.2567,53.1799,53.197,62611.0
2016-10-06 10:30:00,62.28,62.35,62.25,62.26,80984.0,53.1884,53.2482,53.1628,53.1713,80984.0
2016-10-06 10:40:00,62.25,62.26,62.16,62.22,110892.0,53.1628,53.1713,53.0859,53.1372,110892.0
2016-10-06 10:50:00,62.22,62.4,62.21,62.4,73605.0,53.1372,53.2909,53.1286,53.2909,73605.0
2016-10-06 11:00:00,62.38,62.42,62.35,62.37,39439.0,53.2738,53.308,53.2482,53.2653,39439.0
2016-10-06 11:10:00,62.37,62.46,62.37,62.41,26170.0,53.2653,53.3421,53.2653,53.2994,26170.0
2016-10-06 11:20:00,62.4,62.48,62.4,62.48,24011.0,53.2909,53.3592,53.2909,53.3592,24011.0
2016-10-06 11:30:00,62.48,62.48,62.39,62.42,19790.0,53.3592,53.3592,53.2824,53.308,19790.0
2016-10-06 11:40:00,62.42,62.54,62.41,62.53,28266.0,53.308,53.4105,53.2994,53.4019,28266.0
2016-10-06 11:50:00,62.53,62.63,62.52,62.61,35124.0,53.4019,53.4873,53.3934,53.4702,35124.0
2016-10-06 12:00:00,62.63,62.77,62.62,62.76,30936.0,53.4873,53.6069,53.4788,53.5983,30936.0
2016-10-06 12:10:00,62.76,62.81,62.62,62.65,31895.0,53.5983,53.6411,53.4788,53.5044,31895.0
2016-10-06 12:20:00,62.65,62.8,62.64,62.8,55095.0,53.5044,53.6325,53.4959,53.6325,55095.0
2016-10-06 12:30:00,62.78,62.89,62.77,62.89,35739.0,53.6154,53.7094,53.6069,53.7094,35739.0
2016-10-06 12:40:00,62.87,62.97,62.86,62.96,52611.0,53.6923,53.7777,53.6838,53.7692,52611.0
2016-10-06 12:50:00,62.96,62.97,62.91,62.94,47024.0,53.7692,53.7777,53.7265,53.7521,47024.0
2016-10-06 13:00:00,62.94,63.0,62.92,62.97,31019.0,53.7521,53.8033,53.735,53.7777,31019.0
2016-10-06 13:10:00,62.96,62.97,62.9,62.94,21275.0,53.7692,53.7777,53.7179,53.7521,21275.0
2016-10-06 13:20:00,62.94,62.95,62.81,62.85,26725.0,53.7521,53.7606,53.6411,53.6752,26725.0
2016-10-06 13:30:00,62.84,62.91,62.84,62.87,22773.0,53.6667,53.7265,53.6667,53.6923,22773.0
2016-10-06 13:40:00,62.86,62.93,62.86,62.89,29436.0,53.6838,53.7435,53.6838,53.7094,29436.0
2016-10-06 13:50:00,62.89,62.96,62.85,62.85,22848.0,53.7094,53.7692,53.6752,53.6752,22848.0
2016-10-06 14:00:00,62.85,62.92,62.85,62.87,25708.0,53.6752,53.735,53.6752,53.6923,25708.0
2016-10-06 14:10:00,62.86,62.9,62.84,62.84,25374.0,53.6838,53.7179,53.6667,53.6667,25374.0
2016-10-06 14:20:00,62.84,62.91,62.83,62.91,21758.0,53.6667,53.7265,53.6581,53.7265,21758.0
2016-10-06 14:30:00,62.91,62.93,62.86,62.92,25746.0,53.7265,53.7435,53.6838,53.735,25746.0
2016-10-06 14:40:00,62.92,62.92,62.84,62.87,32066.0,53.735,53.735,53.6667,53.6923,32066.0
2016-10-06 14:50:00,62.86,62.89,62.84,62.84,17736.0,53.6838,53.7094,53.6667,53.6667,17736.0
2016-10-06 15:00:00,62.85,62.87,62.78,62.78,34817.0,53.6752,53.6923,53.6154,53.6154,34817.0
2016-10-06 15:10:00,62.78,62.78,62.68,62.68,32542.0,53.6154,53.6154,53.53,53.53,32542.0
2016-10-06 15:20:00,62.69,62.74,62.68,62.7,30741.0,53.5386,53.5813,53.53,53.5471,30741.0
2016-10-06 15:30:00,62.7,62.75,62.65,62.74,50320.0,53.5471,53.5898,53.5044,53.5813,50320.0
2016-10-06 15:40:00,62.74,62.74,62.65,62.67,67123.0,53.5813,53.5813,53.5044,53.5215,67123.0
2016-10-06 15:50:00,62.67,62.79,62.65,62.77,343887.0,53.5215,53.624,53.5044,53.6069,343887.0
2016-10-07 09:30:00,62.73,62.85,62.57,62.63,29285.0,53.5727,53.6752,53.4361,53.4873,29285.0
2016-10-07 09:40:00,62.61,62.64,62.48,62.51,23273.0,53.4702,53.4959,53.3592,53.3848,23273.0
2016-10-07 09:50:00,62.5,62.68,62.5,62.6,34368.0,53.3763,53.53,53.3763,53.4617,34368.0
2016-10-07 10:00:00,62.6,62.74,62.6,62.65,21853.0,53.4617,53.5813,53.4617,53.5044,21853.0
2016-10-07 10:10:00,62.66,62.77,62.65,62.69,23588.0,53.5129,53.6069,53.5044,53.5386,23588.0
2016-10-07 10:20:00,62.67,62.7,62.59,62.65,41281.0,53.5215,53.5471,53.4532,53.5044,41281.0
2016-10-07 10:30:00,62.66,62.68,62.59,62.67,27261.0,53.5129,53.53,53.4532,53.5215,27261.0
2016-10-07 10:40:00,62.68,62.68,62.53,62.56,22795.0,53.53,53.53,53.4019,53.4275,22795.0
2016-10-07 10:50:00,62.56,62.57,62.41,62.46,42568.0,53.4275,53.4361,53.2994,53.3421,42568.0
2016-10-07 11:00:00,62.46,62.55,62.45,62.53,18549.0,53.3421,53.419,53.3336,53.4019,18549.0
2016-10-07 11:10:00,62.53,62.55,62.48,62.48,25107.0,53.4019,53.419,53.3592,53.3592,25107.0
2016-10-07 11:20:00,62.48,62.55,62.47,62.54,19606.0,53.3592,53.419,53.3507,53.4105,19606.0
2016-10-07 11:30:00,62.53,62.53,62.38,62.39,18288.0,53.4019,53.4019,53.2738,53.2824,18288.0
2016-10-07 11:40:00,62.39,62.39,62.28,62.31,24137.0,53.2824,53.2824,53.1884,53.214,24137.0
2016-10-07 11:50:00,62.32,62.42,62.29,62.42,29201.0,53.2226,53.308,53.197,53.308,29201.0
2016-10-07 12:00:00,62.42,62.49,62.38,62.42,20693.0,53.308,53.3678,53.2738,53.308,20693.0
2016-10-07 12:10:00,62.43,62.44,62.38,62.4,36544.0,53.3165,53.3251,53.2738,53.2909,36544.0
2016-10-07 12:20:00,62.41,62.46,62.38,62.46,17282.0,53.2994,53.3421,53.2738,53.3421,17282.0
2016-10-07 12:30:00,62.45,62.46,62.39,62.4,17487.0,53.3336,53.3421,53.2824,53.2909,17487.0
2016-10-07 12:40:00,62.39,62.49,62.39,62.49,20905.0,53.2824,53.3678,53.2824,53.3678,20905.0
2016-10-07 12:50:00,62.49,62.61,62.47,62.61,42768.0,53.3678,53.4702,53.3507,53.4702,42768.0
2016-10-07 13:00:00,62.61,62.61,62.54,62.57,39996.0,53.4702,53.4702,53.4105,53.4361,39996.0
2016-10-07 13:10:00,62.58,62.59,62.52,62.56,15457.0,53.4446,53.4532,53.3934,53.4275,15457.0
2016-10-07 13:20:00,62.55,62.59,62.51,62.58,30031.0,53.419,53.4532,53.3848,53.4446,30031.0
2016-10-07 13:30:00,62.58,62.66,62.56,62.62,18478.0,53.4446,53.5129,53.4275,53.4788,18478.0
2016-10-07 13:40:00,62.61,62.62,62.54,62.56,24945.0,53.4702,53.4788,53.4105,53.4275,24945.0
2016-10-07 13:50:00,62.55,62.57,62.54,62.55,55266.0,53.419,53.4361,53.4105,53.419,55266.0
2016-10-07 14:00:00,62.54,62.56,62.49,62.52,29179.0,53.4105,53.4275,53.3678,53.3934,29179.0
2016-10-07 14:10:00,62.52,62.57,62.48,62.51,48815.0,53.3934,53.4361,53.3592,53.3848,48815.0
2016-10-07 14:20:00,62.51,62.61,62.5,62.6,32654.0,53.3848,53.4702,53.3763,53.4617,32654.0
2016-10-07 14:30:00,62.6,62.65,62.59,62.59,28047.0,53.4617,53.5044,53.4532,53.4532,28047.0
2016-10-07 14:40:00,62.59,62.64,62.57,62.6,28498.0,53.4532,53.4959,53.4361,53.4617,28498.0
2016-10-07 14:50:00,62.59,62.6,62.53,62.53,19528.0,53.4532,53.4617,53.4019,53.4019,19528.0
2016-10-07 15:00:00,62.54,62.56,62.51,62.52,30175.0,53.4105,53.4275,53.3848,53.3934,30175.0
2016-10-07 15:10:00,62.52,62.53,62.47,62.47,30709.0,53.3934,53.4019,53.3507,53.3507,30709.0
2016-10-07 15:20:00,62.48,62.49,62.43,62.43,68890.0,53.3592,53.3678,53.3165,53.3165,68890.0
2016-10-07 15:30:00,62.44,62.45,62.4,62.42,77203.0,53.3251,53.3336,53.2909,53.308,77203.0
2016-10-07 15:40:00,62.42,62.43,62.36,62.38,68724.0,53.308,53.3165,53.2567,53.2738,68724.0
2016-10-07 15:50:00,62.39,62.39,62.28,62.29,237184.0,53.2824,53.2824,53.1884,53.197,237184.0
2016-10-10 09:30:00,62.34,62.63,62.34,62.58,19229.0,53.2397,53.4873,53.2397,53.4446,19229.0
2016-10-10 09:40:00,62.61,62.72,62.61,62.72,9290.0,53.4702,53.5642,53.4702,53.5642,9290.0
2016-10-10 09:50:00,62.76,62.77,62.62,62.62,26823.0,53.5983,53.6069,53.4788,53.4788,26823.0
2016-10-10 10:00:00,62.63,62.64,62.51,62.53,25679.0,53.4873,53.4959,53.3848,53.4019,25679.0
2016-10-10 10:10:00,62.54,62.64,62.54,62.6,14497.0,53.4105,53.4959,53.4105,53.4617,14497.0
2016-10-10 10:20:00,62.59,62.63,62.58,62.62,12713.0,53.4532,53.4873,53.4446,53.4788,12713.0
2016-10-10 10:30:00,62.62,62.69,62.57,62.68,30570.0,53.4788,53.5386,53.4361,53.53,30570.0
2016-10-10 10:40:00,62.68,62.68,62.59,62.6,11255.0,53.53,53.53,53.4532,53.4617,11255.0
2016-10-10 10:50:00,62.59,62.68,62.59,62.62,11406.0,53.4532,53.53,53.4532,53.4788,11406.0
2016-10-10 11:00:00,62.62,62.64,62.57,62.62,11613.0,53.4788,53.4959,53.4361,53.4788,11613.0
2016-10-10 11:10:00,62.64,62.68,62.62,62.66,30939.0,53.4959,53.53,53.4788,53.5129,30939.0
2016-10-10 11:20:00,62.67,62.7,62.66,62.7,13070.0,53.5215,53.5471,53.5129,53.5471,13070.0
2016-10-10 11:30:00,62.69,62.7,62.62,62.63,13309.0,53.5386,53.5471,53.4788,53.4873,13309.0
2016-10-10 11:40:00,62.64,62.66,62.59,62.66,9164.0,53.4959,53.5129,53.4532,53.5129,9164.0
2016-10-10 11:50:00,62.67,62.68,62.63,62.66,17581.0,53.5215,53.53,53.4873,53.5129,17581.0
2016-10-10 12:00:00,62.65,62.67,62.58,62.67,13079.0,53.5044,53.5215,53.4446,53.5215,13079.0
2016-10-10 12:10:00,62.65,62.65,62.59,62.63,11581.0,53.5044,53.5044,53.4532,53.4873,11581.0
2016-10-10 12:20:00,62.63,62.71,62.61,62.71,16328.0,53.4873,53.5556,53.4702,53.5556,16328.0
2016-10-10 12:30:00,62.71,62.73,62.69,62.7,9419.0,53.5556,53.5727,53.5386,53.5471,9419.0
2016-10-10 12:40:00,62.7,62.72,62.68,62.7,15356.0,53.5471,53.5642,53.53,53.5471,15356.0
2016-10-10 12:50:00,62.7,62.72,62.69,62.69,15270.0,53.5471,53.5642,53.5386,53.5386,15270.0
2016-10-10 13:00:00,62.69,62.8,62.68,62.8,23285.0,53.5386,53.6325,53.53,53.6325,23285.0
2016-10-10 13:10:00,62.8,62.83,62.79,62.81,15187.0,53.6325,53.6581,53.624,53.6411,15187.0
2016-10-10 13:20:00,62.8,62.86,62.8,62.85,14491.0,53.6325,53.6838,53.6325,53.6752,14491.0
2016-10-10 13:30:00,62.85,62.85,62.73,62.73,19283.0,53.6752,53.6752,53.5727,53.5727,19283.0
2016-10-10 13:40:00,62.73,62.76,62.72,62.75,21170.0,53.5727,53.5983,53.5642,53.5898,21170.0
2016-10-10 13:50:00,62.76,62.76,62.72,62.76,14154.0,53.5983,53.5983,53.5642,53.5983,14154.0
2016-10-10 14:00:00,62.76,62.79,62.7,62.7,35302.0,53.5983,53.624,53.5471,53.5471,35302.0
2016-10-10 14:10:00,62.7,62.79,62.7,62.79,18353.0,53.5471,53.624,53.5471,53.624,18353.0
2016-10-10 14:20:00,62.79,62.8,62.75,62.77,21014.0,53.624,53.6325,53.5898,53.6069,21014.0
2016-10-10 14:30:00,62.76,62.78,62.74,62.78,21028.0,53.5983,53.6154,53.5813,53.6154,21028.0
2016-10-10 14:40:00,62.77,62.78,62.75,62.76,15932.0,53.6069,53.6154,53.5898,53.5983,15932.0
2016-10-10 14:50:00,62.75,62.77,62.73,62.74,26712.0,53.5898,53.6069,53.5727,53.5813,26712.0
2016-10-10 15:00:00,62.74,62.76,62.73,62.75,40360.0,53.5813,53.5983,53.5727,53.5898,40360.0
2016-10-10 15:10:00,62.75,62.75,62.71,62.72,20121.0,53.5898,53.5898,53.5556,53.5642,20121.0
2016-10-10 15:20:00,62.72,62.73,62.69,62.72,27484.0,53.5642,53.5727,53.5386,53.5642,27484.0
2016-10-10 15:30:00,62.73,62.75,62.68,62.75,55393.0,53.5727,53.5898,53.53,53.5898,55393.0
2016-10-10 15:40:00,62.75,62.85,62.73,62.8,122093.0,53.5898,53.6752,53.5727,53.6325,122093.0
2016-10-10 15:50:00,62.8,62.85,62.78,62.81,129087.0,53.6325,53.6752,53.6154,53.6411,129087.0
2016-10-11 09:30:00,62.61,62.82,62.56,62.62,37818.0,53.4702,53.6496,53.4275,53.4788,37818.0
2016-10-11 09:40:00,62.62,62.76,62.61,62.71,27573.0,53.4788,53.5983,53.4702,53.5556,27573.0
2016-10-11 09:50:00,62.7,62.81,62.69,62.81,33624.0,53.5471,53.6411,53.5386,53.6411,33624.0
2016-10-11 10:00:00,62.81,62.85,62.76,62.82,19449.0,53.6411,53.6752,53.5983,53.6496,19449.0
2016-10-11 10:10:00,62.83,62.84,62.77,62.78,27626.0,53.6581,53.6667,53.6069,53.6154,27626.0
2016-10-11 10:20:00,62.78,62.84,62.75,62.81,23072.0,53.6154,53.6667,53.5898,53.6411,23072.0
2016-10-11 10:30:00,62.82,62.83,62.77,62.78,13681.0,53.6496,53.6581,53.6069,53.6154,13681.0
2016-10-11 10:40:00,62.78,62.8,62.77,62.78,13618.0,53.6154,53.6325,53.6069,53.6154,13618.0
2016-10-11 10:50:00,62.78,62.82,62.73,62.75,25499.0,53.6154,53.6496,53.5727,53.5898,25499.0
2016-10-11 11:00:00,62.72,62.73,62.58,62.62,24062.0,53.5642,53.5727,53.4446,53.4788,24062.0
2016-10-11 11:10:00,62.61,62.65,62.5,62.55,21100.0,53.4702,53.5044,53.3763,53.419,21100.0
2016-10-11 11:20:00,62.55,62.63,62.54,62.55,15400.0,53.419,53.4873,53.4105,53.419,15400.0
2016-10-11 11:30:00,62.55,62.6,62.52,62.57,29979.0,53.419,53.4617,53.3934,53.4361,29979.0
2016-10-11 11:40:00,62.57,62.63,62.56,62.6,26475.0,53.4361,53.4873,53.4275,53.4617,26475.0
2016-10-11 11:50:00,62.6,62.62,62.54,62.56,19377.0,53.4617,53.4788,53.4105,53.4275,19377.0
2016-10-11 12:00:00,62.56,62.58,62.53,62.54,22217.0,53.4275,53.4446,53.4019,53.4105,22217.0
2016-10-11 12:10:00,62.53,62.57,62.53,62.56,18433.0,53.4019,53.4361,53.4019,53.4275,18433.0
2016-10-11 12:20:00,62.56,62.56,62.52,62.53,14906.0,53.4275,53.4275,53.3934,53.4019,14906.0
2016-10-11 12:30:00,62.53,62.55,62.47,62.55,15630.0,53.4019,53.419,53.3507,53.419,15630.0
2016-10-11 12:40:00,62.55,62.65,62.54,62.59,13820.0,53.419,53.5044,53.4105,53.4532,13820.0
2016-10-11 12:50:00,62.59,62.6,62.54,62.57,25140.0,53.4532,53.4617,53.4105,53.4361,25140.0
2016-10-11 13:00:00,62.56,62.58,62.49,62.49,29829.0,53.4275,53.4446,53.3678,53.3678,29829.0
2016-10-11 13:10:00,62.49,62.51,62.4,62.41,21995.0,53.3678,53.3848,53.2909,53.2994,21995.0
2016-10-11 13:20:00,62.4,62.47,62.37,62.44,33748.0,53.2909,53.3507,53.2653,53.3251,33748.0
2016-10-11 13:30:00,62.43,62.43,62.35,62.38,19661.0,53.3165,53.3165,53.2482,53.2738,19661.0
2016-10-11 13:40:00,62.38,62.38,62.31,62.32,21369.0,53.2738,53.2738,53.214,53.2226,21369.0
2016-10-11 13:50:00,62.33,62.35,62.29,62.31,21728.0,53.2311,53.2482,53.197,53.214,21728.0
2016-10-11 14:00:00,62.31,62.35,62.28,62.34,20706.0,53.214,53.2482,53.1884,53.2397,20706.0
2016-10-11 14:10:00,62.35,62.37,62.25,62.28,31770.0,53.2482,53.2653,53.1628,53.1884,31770.0
2016-10-11 14:20:00,62.27,62.27,62.22,62.23,30764.0,53.1799,53.1799,53.1372,53.1457,30764.0
2016-10-11 14:30:00,62.24,62.29,62.21,62.25,29490.0,53.1543,53.197,53.1286,53.1628,29490.0
2016-10-11 14:40:00,62.25,62.36,62.22,62.35,30054.0,53.1628,53.2567,53.1372,53.2482,30054.0
2016-10-11 14:50:00,62.35,62.37,62.29,62.29,22394.0,53.2482,53.2653,53.197,53.197,22394.0
2016-10-11 15:00:00,62.3,62.34,62.28,62.32,25599.0,53.2055,53.2397,53.1884,53.2226,25599.0
2016-10-11 15:10:00,62.32,62.39,62.31,62.39,19128.0,53.2226,53.2824,53.214,53.2824,19128.0
2016-10-11 15:20:00,62.39,62.46,62.39,62.42,29133.0,53.2824,53.3421,53.2824,53.308,29133.0
2016-10-11 15:30:00,62.42,62.47,62.41,62.46,36015.0,53.308,53.3507,53.2994,53.3421,36015.0
2016-10-11 15:40:00,62.47,62.55,62.46,62.54,73895.0,53.3507,53.419,53.3421,53.4105,73895.0
2016-10-11 15:50:00,62.53,62.54,62.43,62.45,183223.0,53.4019,53.4105,53.3165,53.3336,183223.0
2016-10-12 09:30:00,62.54,62.61,62.36,62.52,35494.0,53.4105,53.4702,53.2567,53.3934,35494.0
2016-10-12 09:40:00,62.52,62.56,62.47,62.51,10708.0,53.3934,53.4275,53.3507,53.3848,10708.0
2016-10-12 09:50:00,62.5,62.61,62.47,62.61,24667.0,53.3763,53.4702,53.3507,53.4702,24667.0
2016-10-12 10:00:00,62.61,62.67,62.6,62.63,20162.0,53.4702,53.5215,53.4617,53.4873,20162.0
2016-10-12 10:10:00,62.64,62.65,62.57,62.57,37539.0,53.4959,53.5044,53.4361,53.4361,37539.0
2016-10-12 10:20:00,62.57,62.59,62.5,62.57,19859.0,53.4361,53.4532,53.3763,53.4361,19859.0
2016-10-12 10:30:00,62.56,62.57,62.49,62.57,25741.0,53.4275,53.4361,53.3678,53.4361,25741.0
2016-10-12 10:40:00,62.57,62.58,62.51,62.55,29320.0,53.4361,53.4446,53.3848,53.419,29320.0
2016-10-12 10:50:00,62.54,62.55,62.49,62.5,35569.0,53.4105,53.419,53.3678,53.3763,35569.0
2016-10-12 11:00:00,62.5,62.64,62.5,62.61,42495.0,53.3763,53.4959,53.3763,53.4702,42495.0
2016-10-12 11:10:00,62.61,62.65,62.58,62.61,17566.0,53.4702,53.5044,53.4446,53.4702,17566.0
2016-10-12 11:20:00,62.6,62.61,62.55,62.56,32966.0,53.4617,53.4702,53.419,53.4275,32966.0
2016-10-12 11:30:00,62.56,62.66,62.55,62.65,44756.0,53.4275,53.5129,53.419,53.5044,44756.0
2016-10-12 11:40:00,62.66,62.68,62.63,62.64,24749.0,53.5129,53.53,53.4873,53.4959,24749.0
2016-10-12 11:50:00,62.64,62.67,62.63,62.65,20645.0,53.4959,53.5215,53.4873,53.5044,20645.0
2016-10-12 12:00:00,62.65,62.77,62.65,62.77,23744.0,53.5044,53.6069,53.5044,53.6069,23744.0
2016-10-12 12:10:00,62.77,62.8,62.74,62.8,36073.0,53.6069,53.6325,53.5813,53.6325,36073.0
2016-10-12 12:20:00,62.79,62.82,62.78,62.79,17398.0,53.624,53.6496,53.6154,53.624,17398.0
2016-10-12 12:30:00,62.8,62.92,62.8,62.92,23267.0,53.6325,53.735,53.6325,53.735,23267.0
2016-10-12 12:40:00,62.92,62.94,62.91,62.92,13913.0,53.735,53.7521,53.7265,53.735,13913.0
2016-10-12 12:50:00,62.93,62.98,62.92,62.94,26679.0,53.7435,53.7862,53.735,53.7521,26679.0
2016-10-12 13:00:00,62.94,62.96,62.91,62.93,29661.0,53.7521,53.7692,53.7265,53.7435,29661.0
2016-10-12 13:10:00,62.94,63.02,62.93,62.97,58722.0,53.7521,53.8204,53.7435,53.7777,58722.0
2016-10-12 13:20:00,62.97,62.97,62.9,62.91,17438.0,53.7777,53.7777,53.7179,53.7265,17438.0
2016-10-12 13:30:00,62.91,62.94,62.87,62.94,28123.0,53.7265,53.7521,53.6923,53.7521,28123.0
2016-10-12 13:40:00,62.94,62.98,62.93,62.97,15650.0,53.7521,53.7862,53.7435,53.7777,15650.0
2016-10-12 13:50:00,62.97,63.03,62.93,63.02,23879.0,53.7777,53.8289,53.7435,53.8204,23879.0
2016-10-12 14:00:00,63.03,63.07,62.94,63.01,24358.0,53.8289,53.8631,53.7521,53.8119,24358.0
2016-10-12 14:10:00,63.02,63.14,63.02,63.1,29522.0,53.8204,53.9229,53.8204,53.8887,29522.0
2016-10-12 14:20:00,63.09,63.11,63.01,63.05,17475.0,53.8802,53.8973,53.8119,53.846,17475.0
2016-10-12 14:30:00,63.04,63.09,63.03,63.06,19771.0,53.8375,53.8802,53.8289,53.8546,19771.0
2016-10-12 14:40:00,63.07,63.13,63.06,63.1,34786.0,53.8631,53.9143,53.8546,53.8887,34786.0
2016-10-12 14:50:00,63.1,63.13,63.08,63.08,36741.0,53.8887,53.9143,53.8716,53.8716,36741.0
2016-10-12 15:00:00,63.06,63.06,62.99,63.04,37231.0,53.8546,53.8546,53.7948,53.8375,37231.0
2016-10-12 15:10:00,63.04,63.07,62.95,62.96,102453.0,53.8375,53.8631,53.7606,53.7692,102453.0
2016-10-12 15:20:00,62.96,63.0,62.88,62.9,81712.0,53.7692,53.8033,53.7008,53.7179,81712.0
2016-10-12 15:30:00,62.89,62.9,62.83,62.87,51498.0,53.7094,53.7179,53.6581,53.6923,51498.0
2016-10-12 15:40:00,62.87,62.95,62.86,62.93,77990.0,53.6923,53.7606,53.6838,53.7435,77990.0
2016-10-12 15:50:00,62.92,62.94,62.82,62.82,234465.0,53.735,53.7521,53.6496,53.6496,234465.0
2016-10-13 09:30:00,62.1,62.22,61.59,61.67,175579.0,53.0347,53.1372,52.5991,52.6675,175579.0
2016-10-13 09:40:00,61.68,61.71,61.56,61.59,103341.0,52.676,52.7016,52.5735,52.5991,103341.0
2016-10-13 09:50:00,61.6,61.6,61.19,61.23,102083.0,52.6077,52.6077,52.2575,52.2917,102083.0
2016-10-13 10:00:00,61.23,61.33,61.18,61.23,120119.0,52.2917,52.3771,52.249,52.2917,120119.0
2016-10-13 10:10:00,61.23,61.35,61.21,61.26,99955.0,52.2917,52.3942,52.2746,52.3173,99955.0
2016-10-13 10:20:00,61.26,61.27,61.08,61.09,58922.0,52.3173,52.3259,52.1636,52.1721,58922.0
2016-10-13 10:30:00,61.09,61.3,61.09,61.27,86262.0,52.1721,52.3515,52.1721,52.3259,86262.0
2016-10-13 10:40:00,61.28,61.38,61.21,61.37,66664.0,52.3344,52.4198,52.2746,52.4113,66664.0
2016-10-13 10:50:00,61.38,61.45,61.36,61.44,44698.0,52.4198,52.4796,52.4027,52.471,44698.0
2016-10-13 11:00:00,61.44,61.48,61.31,61.39,52889.0,52.471,52.5052,52.36,52.4283,52889.0
2016-10-13 11:10:00,61.39,61.39,61.31,61.34,47545.0,52.4283,52.4283,52.36,52.3856,47545.0
2016-10-13 11:20:00,61.34,61.38,61.27,61.27,46397.0,52.3856,52.4198,52.3259,52.3259,46397.0
2016-10-13 11:30:00,61.27,61.34,61.25,61.29,30372.0,52.3259,52.3856,52.3088,52.3429,30372.0
2016-10-13 11:40:00,61.29,61.35,61.28,61.35,22942.0,52.3429,52.3942,52.3344,52.3942,22942.0
2016-10-13 11:50:00,61.35,61.41,61.35,61.41,23507.0,52.3942,52.4454,52.3942,52.4454,23507.0
2016-10-13 12:00:00,61.41,61.51,61.38,61.51,21822.0,52.4454,52.5308,52.4198,52.5308,21822.0
2016-10-13 12:10:00,61.5,61.57,61.5,61.51,21228.0,52.5223,52.5821,52.5223,52.5308,21228.0
2016-10-13 12:20:00,61.52,61.56,61.51,61.55,22304.0,52.5394,52.5735,52.5308,52.565,22304.0
2016-10-13 12:30:00,61.57,61.63,61.54,61.61,25766.0,52.5821,52.6333,52.5564,52.6162,25766.0
2016-10-13 12:40:00,61.61,61.64,61.54,61.57,33690.0,52.6162,52.6418,52.5564,52.5821,33690.0
2016-10-13 12:50:00,61.57,61.58,61.56,61.57,22434.0,52.5821,52.5906,52.5735,52.5821,22434.0
2016-10-13 13:00:00,61.58,61.68,61.57,61.67,81090.0,52.5906,52.676,52.5821,52.6675,81090.0
2016-10-13 13:10:00,61.67,61.74,61.67,61.73,38953.0,52.6675,52.7272,52.6675,52.7187,38953.0
2016-10-13 13:20:00,61.73,61.81,61.72,61.78,26796.0,52.7187,52.787,52.7102,52.7614,26796.0
2016-10-13 13:30:00,61.77,61.78,61.72,61.76,29248.0,52.7529,52.7614,52.7102,52.7443,29248.0
2016-10-13 13:40:00,61.76,61.87,61.76,61.86,28290.0,52.7443,52.8383,52.7443,52.8297,28290.0
2016-10-13 13:50:00,61.86,61.88,61.78,61.79,40428.0,52.8297,52.8468,52.7614,52.7699,40428.0
2016-10-13 14:00:00,61.78,61.89,61.74,61.76,48718.0,52.7614,52.8554,52.7272,52.7443,48718.0
2016-10-13 14:10:00,61.75,61.76,61.66,61.66,47358.0,52.7358,52.7443,52.6589,52.6589,47358.0
2016-10-13 14:20:00,61.67,61.69,61.62,61.64,33554.0,52.6675,52.6845,52.6248,52.6418,33554.0
2016-10-13 14:30:00,61.64,61.67,61.59,61.65,49052.0,52.6418,52.6675,52.5991,52.6504,49052.0
2016-10-13 14:40:00,61.64,61.69,61.61,61.66,47822.0,52.6418,52.6845,52.6162,52.6589,47822.0
2016-10-13 14:50:00,61.67,61.76,61.63,61.73,48112.0,52.6675,52.7443,52.6333,52.7187,48112.0
2016-10-13 15:00:00,61.73,61.79,61.71,61.76,35058.0,52.7187,52.7699,52.7016,52.7443,35058.0
2016-10-13 15:10:00,61.76,61.83,61.76,61.79,27744.0,52.7443,52.8041,52.7443,52.7699,27744.0
2016-10-13 15:20:00,61.78,61.82,61.76,61.78,40193.0,52.7614,52.7956,52.7443,52.7614,40193.0
2016-10-13 15:30:00,61.78,61.79,61.69,61.73,66808.0,52.7614,52.7699,52.6845,52.7187,66808.0
2016-10-13 15:40:00,61.73,61.77,61.73,61.73,78651.0,52.7187,52.7529,52.7187,52.7187,78651.0
2016-10-13 15:50:00,61.73,61.74,61.63,61.7,152917.0,52.7187,52.7272,52.6333,52.6931,152917.0
2016-10-14 09:30:00,61.85,61.9,61.74,61.88,56657.0,52.8212,52.8639,52.7272,52.8468,56657.0
2016-10-14 09:40:00,61.88,61.99,61.84,61.98,27056.0,52.8468,52.9408,52.8126,52.9322,27056.0
2016-10-14 09:50:00,61.98,62.18,61.96,62.13,24554.0,52.9322,53.103,52.9151,53.0603,24554.0
2016-10-14 10:00:00,62.1,62.29,62.09,62.27,38036.0,53.0347,53.197,53.0262,53.1799,38036.0
2016-10-14 10:10:00,62.26,62.38,62.26,62.3,40067.0,53.1713,53.2738,53.1713,53.2055,40067.0
2016-10-14 10:20:00,62.3,62.36,62.29,62.34,25068.0,53.2055,53.2567,53.197,53.2397,25068.0
2016-10-14 10:30:00,62.33,62.44,62.32,62.43,24151.0,53.2311,53.3251,53.2226,53.3165,24151.0
2016-10-14 10:40:00,62.42,62.46,62.35,62.36,20440.0,53.308,53.3421,53.2482,53.2567,20440.0
2016-10-14 10:50:00,62.36,62.4,62.24,62.26,25824.0,53.2567,53.2909,53.1543,53.1713,25824.0
2016-10-14 11:00:00,62.26,62.26,62.17,62.2,16377.0,53.1713,53.1713,53.0945,53.1201,16377.0
2016-10-14 11:10:00,62.21,62.21,62.15,62.16,20509.0,53.1286,53.1286,53.0774,53.0859,20509.0
2016-10-14 11:20:00,62.16,62.23,62.15,62.18,49653.0,53.0859,53.1457,53.0774,53.103,49653.0
2016-10-14 11:30:00,62.18,62.18,62.04,62.04,95271.0,53.103,53.103,52.9835,52.9835,95271.0
2016-10-14 11:40:00,62.05,62.06,61.98,62.0,87050.0,52.992,53.0005,52.9322,52.9493,87050.0
2016-10-14 11:50:00,62.0,62.06,61.99,62.03,71655.0,52.9493,53.0005,52.9408,52.9749,71655.0
2016-10-14 12:00:00,62.02,62.08,62.0,62.07,16250.0,52.9664,53.0176,52.9493,53.0091,16250.0
2016-10-14 12:10:00,62.07,62.07,62.0,62.04,25492.0,53.0091,53.0091,52.9493,52.9835,25492.0
2016-10-14 12:20:00,62.04,62.05,62.0,62.03,30392.0,52.9835,52.992,52.9493,52.9749,30392.0
2016-10-14 12:30:00,62.03,62.07,62.0,62.07,22095.0,52.9749,53.0091,52.9493,53.0091,22095.0
2016-10-14 12:40:00,62.07,62.07,62.0,62.0,19289.0,53.0091,53.0091,52.9493,52.9493,19289.0
2016-10-14 12:50:00,62.0,62.01,61.98,61.98,12257.0,52.9493,52.9578,52.9322,52.9322,12257.0
2016-10-14 13:00:00,61.98,62.06,61.95,62.05,73274.0,52.9322,53.0005,52.9066,52.992,73274.0
2016-10-14 13:10:00,62.04,62.09,62.04,62.05,22686.0,52.9835,53.0262,52.9835,52.992,22686.0
2016-10-14 13:20:00,62.04,62.11,62.03,62.11,18409.0,52.9835,53.0432,52.9749,53.0432,18409.0
2016-10-14 13:30:00,62.12,62.21,62.07,62.18,31610.0,53.0518,53.1286,53.0091,53.103,31610.0
2016-10-14 13:40:00,62.17,62.18,62.11,62.12,24262.0,53.0945,53.103,53.0432,53.0518,24262.0
2016-10-14 13:50:00,62.11,62.11,62.02,62.08,17264.0,53.0432,53.0432,52.9664,53.0176,17264.0
2016-10-14 14:00:00,62.07,62.08,62.0,62.07,38240.0,53.0091,53.0176,52.9493,53.0091,38240.0
2016-10-14 14:10:00,62.07,62.09,61.99,62.01,20317.0,53.0091,53.0262,52.9408,52.9578,20317.0
2016-10-14 14:20:00,62.0,62.08,62.0,62.07,31415.0,52.9493,53.0176,52.9493,53.0091,31415.0
2016-10-14 14:30:00,62.08,62.1,62.03,62.03,30550.0,53.0176,53.0347,52.9749,52.9749,30550.0
2016-10-14 14:40:00,62.03,62.05,61.94,61.97,35735.0,52.9749,52.992,52.8981,52.9237,35735.0
2016-10-14 14:50:00,61.96,61.98,61.9,61.92,32791.0,52.9151,52.9322,52.8639,52.881,32791.0
2016-10-14 15:00:00,61.93,61.99,61.9,61.98,28277.0,52.8895,52.9408,52.8639,52.9322,28277.0
2016-10-14 15:10:00,61.98,61.98,61.9,61.93,31347.0,52.9322,52.9322,52.8639,52.8895,31347.0
2016-10-14 15:20:00,61.93,61.93,61.89,61.92,41517.0,52.8895,52.8895,52.8554,52.881,41517.0
2016-10-14 15:30:00,61.91,61.98,61.88,61.98,55985.0,52.8724,52.9322,52.8468,52.9322,55985.0
2016-10-14 15:40:00,61.97,61.98,61.91,61.93,74122.0,52.9237,52.9322,52.8724,52.8895,74122.0
2016-10-14 15:50:00,61.93,61.96,61.88,61.89,190472.0,52.8895,52.9151,52.8468,52.8554,190472.0
2016-10-17 09:30:00,61.87,62.1,61.81,61.96,25899.0,52.8383,53.0347,52.787,52.9151,25899.0
2016-10-17 09:40:00,61.96,62.07,61.95,62.07,13599.0,52.9151,53.0091,52.9066,53.0091,13599.0
2016-10-17 09:50:00,62.09,62.14,62.07,62.12,27208.0,53.0262,53.0689,53.0091,53.0518,27208.0
2016-10-17 10:00:00,62.11,62.19,62.04,62.18,29545.0,53.0432,53.1116,52.9835,53.103,29545.0
2016-10-17 10:10:00,62.17,62.22,62.11,62.21,24642.0,53.0945,53.1372,53.0432,53.1286,24642.0
2016-10-17 10:20:00,62.2,62.33,62.19,62.26,27688.0,53.1201,53.2311,53.1116,53.1713,27688.0
2016-10-17 10:30:00,62.25,62.3,62.25,62.26,21834.0,53.1628,53.2055,53.1628,53.1713,21834.0
2016-10-17 10:40:00,62.25,62.33,62.21,62.32,23459.0,53.1628,53.2311,53.1286,53.2226,23459.0
2016-10-17 10:50:00,62.32,62.38,62.29,62.38,42251.0,53.2226,53.2738,53.197,53.2738,42251.0
2016-10-17 11:00:00,62.38,62.49,62.37,62.48,44403.0,53.2738,53.3678,53.2653,53.3592,44403.0
2016-10-17 11:10:00,62.49,62.64,62.48,62.64,44671.0,53.3678,53.4959,53.3592,53.4959,44671.0
2016-10-17 11:20:00,62.64,62.65,62.51,62.55,38251.0,53.4959,53.5044,53.3848,53.419,38251.0
2016-10-17 11:30:00,62.55,62.67,62.54,62.65,43425.0,53.419,53.5215,53.4105,53.5044,43425.0
2016-10-17 11:40:00,62.64,62.71,62.63,62.69,31115.0,53.4959,53.5556,53.4873,53.5386,31115.0
2016-10-17 11:50:00,62.69,62.78,62.68,62.75,35112.0,53.5386,53.6154,53.53,53.5898,35112.0
2016-10-17 12:00:00,62.74,62.77,62.69,62.76,36526.0,53.5813,53.6069,53.5386,53.5983,36526.0
2016-10-17 12:10:00,62.75,62.79,62.74,62.75,43770.0,53.5898,53.624,53.5813,53.5898,43770.0
2016-10-17 12:20:00,62.75,62.76,62.69,62.7,26193.0,53.5898,53.5983,53.5386,53.5471,26193.0
2016-10-17 12:30:00,62.71,62.74,62.69,62.73,43418.0,53.5556,53.5813,53.5386,53.5727,43418.0
2016-10-17 12:40:00,62.73,62.77,62.68,62.71,23577.0,53.5727,53.6069,53.53,53.5556,23577.0
2016-10-17 12:50:00,62.7,62.82,62.69,62.74,38705.0,53.5471,53.6496,53.5386,53.5813,38705.0
2016-10-17 13:00:00,62.73,62.76,62.69,62.75,36290.0,53.5727,53.5983,53.5386,53.5898,36290.0
2016-10-17 13:10:00,62.75,62.8,62.74,62.76,26432.0,53.5898,53.6325,53.5813,53.5983,26432.0
2016-10-17 13:20:00,62.77,62.77,62.69,62.73,31181.0,53.6069,53.6069,53.5386,53.5727,31181.0
2016-10-17 13:30:00,62.74,62.79,62.72,62.76,29040.0,53.5813,53.624,53.5642,53.5983,29040.0
2016-10-17 13:40:00,62.75,62.76,62.7,62.71,26419.0,53.5898,53.5983,53.5471,53.5556,26419.0
2016-10-17 13:50:00,62.72,62.74,62.65,62.66,30206.0,53.5642,53.5813,53.5044,53.5129,30206.0
2016-10-17 14:00:00,62.65,62.66,62.59,62.65,29939.0,53.5044,53.5129,53.4532,53.5044,29939.0
2016-10-17 14:10:00,62.65,62.79,62.62,62.74,30123.0,53.5044,53.624,53.4788,53.5813,30123.0
2016-10-17 14:20:00,62.74,62.75,62.68,62.73,23721.0,53.5813,53.5898,53.53,53.5727,23721.0
2016-10-17 14:30:00,62.72,62.73,62.63,62.69,21692.0,53.5642,53.5727,53.4873,53.5386,21692.0
2016-10-17 14:40:00,62.69,62.73,62.68,62.71,19803.0,53.5386,53.5727,53.53,53.5556,19803.0
2016-10-17 14:50:00,62.71,62.74,62.7,62.72,17362.0,53.5556,53.5813,53.5471,53.5642,17362.0
2016-10-17 15:00:00,62.73,62.73,62.63,62.64,21442.0,53.5727,53.5727,53.4873,53.4959,21442.0
2016-10-17 15:10:00,62.64,62.64,62.57,62.6,21085.0,53.4959,53.4959,53.4361,53.4617,21085.0
2016-10-17 15:20:00,62.6,62.61,62.58,62.61,32800.0,53.4617,53.4702,53.4446,53.4702,32800.0
2016-10-17 15:30:00,62.6,62.6,62.54,62.59,44045.0,53.4617,53.4617,53.4105,53.4532,44045.0
2016-10-17 15:40:00,62.58,62.71,62.57,62.63,94944.0,53.4446,53.5556,53.4361,53.4873,94944.0
2016-10-17 15:50:00,62.63,62.67,62.6,62.63,136347.0,53.4873,53.5215,53.4617,53.4873,136347.0
2016-10-18 09:30:00,63.05,63.15,62.78,62.83,45624.0,53.846,53.9314,53.6154,53.6581,45624.0
2016-10-18 09:40:00,62.79,62.79,62.52,62.55,27952.0,53.624,53.624,53.3934,53.419,27952.0
2016-10-18 09:50:00,62.55,62.69,62.53,62.68,19422.0,53.419,53.5386,53.4019,53.53,19422.0
2016-10-18 10:00:00,62.68,62.78,62.63,62.75,21346.0,53.53,53.6154,53.4873,53.5898,21346.0
2016-10-18 10:10:00,62.75,62.75,62.66,62.69,11519.0,53.5898,53.5898,53.5129,53.5386,11519.0
2016-10-18 10:20:00,62.69,62.72,62.64,62.66,12856.0,53.5386,53.5642,53.4959,53.5129,12856.0
2016-10-18 10:30:00,62.66,62.7,62.62,62.69,17092.0,53.5129,53.5471,53.4788,53.5386,17092.0
2016-10-18 10:40:00,62.69,62.71,62.53,62.55,19022.0,53.5386,53.5556,53.4019,53.419,19022.0
2016-10-18 10:50:00,62.56,62.57,62.54,62.55,9077.0,53.4275,53.4361,53.4105,53.419,9077.0
2016-10-18 11:00:00,62.56,62.56,62.51,62.52,17408.0,53.4275,53.4275,53.3848,53.3934,17408.0
2016-10-18 11:10:00,62.52,62.52,62.45,62.45,11739.0,53.3934,53.3934,53.3336,53.3336,11739.0
2016-10-18 11:20:00,62.46,62.6,62.45,62.58,12642.0,53.3421,53.4617,53.3336,53.4446,12642.0
2016-10-18 11:30:00,62.59,62.61,62.58,62.61,14274.0,53.4532,53.4702,53.4446,53.4702,14274.0
2016-10-18 11:40:00,62.61,62.66,62.58,62.65,29023.0,53.4702,53.5129,53.4446,53.5044,29023.0
2016-10-18 11:50:00,62.66,62.74,62.64,62.7,15036.0,53.5129,53.5813,53.4959,53.5471,15036.0
2016-10-18 12:00:00,62.7,62.74,62.68,62.7,18228.0,53.5471,53.5813,53.53,53.5471,18228.0
2016-10-18 12:10:00,62.7,62.73,62.69,62.71,13032.0,53.5471,53.5727,53.5386,53.5556,13032.0
2016-10-18 12:20:00,62.71,62.74,62.7,62.71,9143.0,53.5556,53.5813,53.5471,53.5556,9143.0
2016-10-18 12:30:00,62.72,62.76,62.71,62.75,11279.0,53.5642,53.5983,53.5556,53.5898,11279.0
2016-10-18 12:40:00,62.75,62.75,62.69,62.71,9253.0,53.5898,53.5898,53.5386,53.5556,9253.0
2016-10-18 12:50:00,62.7,62.7,62.66,62.67,8511.0,53.5471,53.5471,53.5129,53.5215,8511.0
2016-10-18 13:00:00,62.68,62.68,62.59,62.61,8082.0,53.53,53.53,53.4532,53.4702,8082.0
2016-10-18 13:10:00,62.62,62.72,62.62,62.72,7148.0,53.4788,53.5642,53.4788,53.5642,7148.0
2016-10-18 13:20:00,62.73,62.76,62.71,62.71,11884.0,53.5727,53.5983,53.5556,53.5556,11884.0
2016-10-18 13:30:00,62.71,62.71,62.64,62.66,10085.0,53.5556,53.5556,53.4959,53.5129,10085.0
2016-10-18 13:40:00,62.65,62.67,62.61,62.63,8943.0,53.5044,53.5215,53.4702,53.4873,8943.0
2016-10-18 13:50:00,62.64,62.65,62.61,62.63,8171.0,53.4959,53.5044,53.4702,53.4873,8171.0
2016-10-18 14:00:00,62.63,62.66,62.62,62.65,6527.0,53.4873,53.5129,53.4788,53.5044,6527.0
2016-10-18 14:10:00,62.65,62.65,62.6,62.6,13989.0,53.5044,53.5044,53.4617,53.4617,13989.0
2016-10-18 14:20:00,62.6,62.61,62.59,62.6,18259.0,53.4617,53.4702,53.4532,53.4617,18259.0
2016-10-18 14:30:00,62.6,62.64,62.59,62.59,13911.0,53.4617,53.4959,53.4532,53.4532,13911.0
2016-10-18 14:40:00,62.6,62.6,62.51,62.54,14116.0,53.4617,53.4617,53.3848,53.4105,14116.0
2016-10-18 14:50:00,62.55,62.57,62.53,62.55,11040.0,53.419,53.4361,53.4019,53.419,11040.0
2016-10-18 15:00:00,62.56,62.58,62.55,62.58,14253.0,53.4275,53.4446,53.419,53.4446,14253.0
2016-10-18 15:10:00,62.58,62.58,62.53,62.53,15694.0,53.4446,53.4446,53.4019,53.4019,15694.0
2016-10-18 15:20:00,62.54,62.57,62.5,62.52,31306.0,53.4105,53.4361,53.3763,53.3934,31306.0
2016-10-18 15:30:00,62.52,62.53,62.49,62.49,14841.0,53.3934,53.4019,53.3678,53.3678,14841.0
2016-10-18 15:40:00,62.5,62.57,62.47,62.57,45050.0,53.3763,53.4361,53.3507,53.4361,45050.0
2016-10-18 15:50:00,62.57,62.57,62.51,62.54,89453.0,53.4361,53.4361,53.3848,53.4105,89453.0
2016-10-19 09:30:00,62.55,62.58,62.37,62.38,33949.0,53.419,53.4446,53.2653,53.2738,33949.0
2016-10-19 09:40:00,62.37,62.42,62.23,62.24,36834.0,53.2653,53.308,53.1457,53.1543,36834.0
2016-10-19 09:50:00,62.24,62.26,61.97,62.0,67195.0,53.1543,53.1713,52.9237,52.9493,67195.0
2016-10-19 10:00:00,62.01,62.22,62.01,62.16,31717.0,52.9578,53.1372,52.9578,53.0859,31717.0
2016-10-19 10:10:00,62.15,62.35,62.14,62.3,25259.0,53.0774,53.2482,53.0689,53.2055,25259.0
2016-10-19 10:20:00,62.31,62.39,62.27,62.38,21828.0,53.214,53.2824,53.1799,53.2738,21828.0
2016-10-19 10:30:00,62.39,62.4,62.25,62.25,61185.0,53.2824,53.2909,53.1628,53.1628,61185.0
2016-10-19 10:40:00,62.25,62.4,62.22,62.39,17836.0,53.1628,53.2909,53.1372,53.2824,17836.0
2016-10-19 10:50:00,62.4,62.48,62.36,62.47,11240.0,53.2909,53.3592,53.2567,53.3507,11240.0
2016-10-19 11:00:00,62.47,62.49,62.42,62.46,12009.0,53.3507,53.3678,53.308,53.3421,12009.0
2016-10-19 11:10:00,62.45,62.47,62.41,62.44,17920.0,53.3336,53.3507,53.2994,53.3251,17920.0
2016-10-19 11:20:00,62.44,62.48,62.39,62.44,21418.0,53.3251,53.3592,53.2824,53.3251,21418.0
2016-10-19 11:30:00,62.44,62.44,62.34,62.34,23432.0,53.3251,53.3251,53.2397,53.2397,23432.0
2016-10-19 11:40:00,62.33,62.36,62.29,62.35,29874.0,53.2311,53.2567,53.197,53.2482,29874.0
2016-10-19 11:50:00,62.36,62.38,62.32,62.34,15891.0,53.2567,53.2738,53.2226,53.2397,15891.0
2016-10-19 12:00:00,62.33,62.36,62.28,62.3,16842.0,53.2311,53.2567,53.1884,53.2055,16842.0
2016-10-19 12:10:00,62.3,62.36,62.29,62.3,24420.0,53.2055,53.2567,53.197,53.2055,24420.0
2016-10-19 12:20:00,62.3,62.4,62.29,62.4,19186.0,53.2055,53.2909,53.197,53.2909,19186.0
2016-10-19 12:30:00,62.4,62.42,62.39,62.42,15132.0,53.2909,53.308,53.2824,53.308,15132.0
2016-10-19 12:40:00,62.42,62.46,62.36,62.45,17832.0,53.308,53.3421,53.2567,53.3336,17832.0
2016-10-19 12:50:00,62.45,62.46,62.41,62.44,23094.0,53.3336,53.3421,53.2994,53.3251,23094.0
2016-10-19 13:00:00,62.45,62.48,62.43,62.46,16586.0,53.3336,53.3592,53.3165,53.3421,16586.0
2016-10-19 13:10:00,62.47,62.48,62.37,62.39,21464.0,53.3507,53.3592,53.2653,53.2824,21464.0
2016-10-19 13:20:00,62.4,62.46,62.38,62.44,20672.0,53.2909,53.3421,53.2738,53.3251,20672.0
2016-10-19 13:30:00,62.43,62.46,62.43,62.45,12032.0,53.3165,53.3421,53.3165,53.3336,12032.0
2016-10-19 13:40:00,62.45,62.5,62.45,62.46,21196.0,53.3336,53.3763,53.3336,53.3421,21196.0
2016-10-19 13:50:00,62.45,62.51,62.45,62.51,17474.0,53.3336,53.3848,53.3336,53.3848,17474.0
2016-10-19 14:00:00,62.51,62.52,62.5,62.52,15055.0,53.3848,53.3934,53.3763,53.3934,15055.0
2016-10-19 14:10:00,62.51,62.52,62.44,62.51,34832.0,53.3848,53.3934,53.3251,53.3848,34832.0
2016-10-19 14:20:00,62.51,62.53,62.49,62.49,17204.0,53.3848,53.4019,53.3678,53.3678,17204.0
2016-10-19 14:30:00,62.48,62.49,62.4,62.43,38788.0,53.3592,53.3678,53.2909,53.3165,38788.0
2016-10-19 14:40:00,62.42,62.46,62.41,62.44,25223.0,53.308,53.3421,53.2994,53.3251,25223.0
2016-10-19 14:50:00,62.44,62.53,62.42,62.48,37380.0,53.3251,53.4019,53.308,53.3592,37380.0
2016-10-19 15:00:00,62.49,62.53,62.46,62.53,30012.0,53.3678,53.4019,53.3421,53.4019,30012.0
2016-10-19 15:10:00,62.54,62.58,62.54,62.57,18909.0,53.4105,53.4446,53.4105,53.4361,18909.0
2016-10-19 15:20:00,62.58,62.59,62.52,62.53,22707.0,53.4446,53.4532,53.3934,53.4019,22707.0
2016-10-19 15:30:00,62.53,62.55,62.46,62.46,35345.0,53.4019,53.419,53.3421,53.3421,35345.0
2016-10-19 15:40:00,62.47,62.51,62.44,62.47,65490.0,53.3507,53.3848,53.3251,53.3507,65490.0
2016-10-19 15:50:00,62.47,62.48,62.41,62.44,99255.0,53.3507,53.3592,53.2994,53.3251,99255.0
2016-10-20 09:30:00,62.4,62.42,62.3,62.33,19033.0,53.2909,53.308,53.2055,53.2311,19033.0
2016-10-20 09:40:00,62.35,62.39,62.26,62.39,9383.0,53.2482,53.2824,53.1713,53.2824,9383.0
2016-10-20 09:50:00,62.39,62.51,62.36,62.5,27295.0,53.2824,53.3848,53.2567,53.3763,27295.0
2016-10-20 10:00:00,62.5,62.59,62.47,62.57,27409.0,53.3763,53.4532,53.3507,53.4361,27409.0
2016-10-20 10:10:00,62.57,62.57,62.45,62.49,20537.0,53.4361,53.4361,53.3336,53.3678,20537.0
2016-10-20 10:20:00,62.48,62.51,62.32,62.33,15353.0,53.3592,53.3848,53.2226,53.2311,15353.0
2016-10-20 10:30:00,62.33,62.37,62.22,62.23,22169.0,53.2311,53.2653,53.1372,53.1457,22169.0
2016-10-20 10:40:00,62.22,62.27,62.18,62.25,14142.0,53.1372,53.1799,53.103,53.1628,14142.0
2016-10-20 10:50:00,62.26,62.26,62.17,62.19,15239.0,53.1713,53.1713,53.0945,53.1116,15239.0
2016-10-20 11:00:00,62.2,62.26,62.2,62.22,8341.0,53.1201,53.1713,53.1201,53.1372,8341.0
2016-10-20 11:10:00,62.21,62.29,62.19,62.26,14825.0,53.1286,53.197,53.1116,53.1713,14825.0
2016-10-20 11:20:00,62.27,62.34,62.26,62.26,8841.0,53.1799,53.2397,53.1713,53.1713,8841.0
2016-10-20 11:30:00,62.27,62.29,62.21,62.21,18905.0,53.1799,53.197,53.1286,53.1286,18905.0
2016-10-20 11:40:00,62.22,62.37,62.21,62.37,20780.0,53.1372,53.2653,53.1286,53.2653,20780.0
2016-10-20 11:50:00,62.36,62.44,62.3,62.44,20918.0,53.2567,53.3251,53.2055,53.3251,20918.0
2016-10-20 12:00:00,62.43,62.51,62.42,62.48,14567.0,53.3165,53.3848,53.308,53.3592,14567.0
2016-10-20 12:10:00,62.49,62.5,62.43,62.45,13447.0,53.3678,53.3763,53.3165,53.3336,13447.0
2016-10-20 12:20:00,62.45,62.46,62.41,62.46,7838.0,53.3336,53.3421,53.2994,53.3421,7838.0
2016-10-20 12:30:00,62.47,62.47,62.4,62.44,33824.0,53.3507,53.3507,53.2909,53.3251,33824.0
2016-10-20 12:40:00,62.44,62.48,62.41,62.41,10753.0,53.3251,53.3592,53.2994,53.2994,10753.0
2016-10-20 12:50:00,62.41,62.44,62.4,62.44,9512.0,53.2994,53.3251,53.2909,53.3251,9512.0
2016-10-20 13:00:00,62.43,62.49,62.42,62.48,7080.0,53.3165,53.3678,53.308,53.3592,7080.0
2016-10-20 13:10:00,62.48,62.51,62.41,62.42,11787.0,53.3592,53.3848,53.2994,53.308,11787.0
2016-10-20 13:20:00,62.4,62.47,62.4,62.45,15079.0,53.2909,53.3507,53.2909,53.3336,15079.0
2016-10-20 13:30:00,62.46,62.49,62.45,62.49,7656.0,53.3421,53.3678,53.3336,53.3678,7656.0
2016-10-20 13:40:00,62.48,62.51,62.41,62.41,11263.0,53.3592,53.3848,53.2994,53.2994,11263.0
2016-10-20 13:50:00,62.4,62.41,62.34,62.4,13712.0,53.2909,53.2994,53.2397,53.2909,13712.0
2016-10-20 14:00:00,62.39,62.48,62.39,62.47,9338.0,53.2824,53.3592,53.2824,53.3507,9338.0
2016-10-20 14:10:00,62.46,62.46,62.42,62.45,11456.0,53.3421,53.3421,53.308,53.3336,11456.0
2016-10-20 14:20:00,62.46,62.5,62.45,62.49,9437.0,53.3421,53.3763,53.3336,53.3678,9437.0
2016-10-20 14:30:00,62.49,62.5,62.44,62.46,11238.0,53.3678,53.3763,53.3251,53.3421,11238.0
2016-10-20 14:40:00,62.46,62.52,62.43,62.5,21077.0,53.3421,53.3934,53.3165,53.3763,21077.0
2016-10-20 14:50:00,62.5,62.5,62.46,62.48,10016.0,53.3763,53.3763,53.3421,53.3592,10016.0
2016-10-20 15:00:00,62.47,62.48,62.43,62.48,17086.0,53.3507,53.3592,53.3165,53.3592,17086.0
2016-10-20 15:10:00,62.48,62.51,62.44,62.45,20537.0,53.3592,53.3848,53.3251,53.3336,20537.0
2016-10-20 15:20:00,62.46,62.46,62.39,62.39,19874.0,53.3421,53.3421,53.2824,53.2824,19874.0
2016-10-20 15:30:00,62.4,62.42,62.38,62.39,25242.0,53.2909,53.308,53.2738,53.2824,25242.0
2016-10-20 15:40:00,62.39,62.45,62.36,62.42,46603.0,53.2824,53.3336,53.2567,53.308,46603.0
2016-10-20 15:50:00,62.43,62.48,62.42,62.44,107252.0,53.3165,53.3592,53.308,53.3251,107252.0
2016-10-21 09:30:00,62.02,62.05,61.78,61.8,133649.0,52.9664,52.992,52.7614,52.7785,133649.0
2016-10-21 09:40:00,61.77,61.78,61.59,61.66,31701.0,52.7529,52.7614,52.5991,52.6589,31701.0
2016-10-21 09:50:00,61.66,61.75,61.63,61.7,21059.0,52.6589,52.7358,52.6333,52.6931,21059.0
2016-10-21 10:00:00,61.7,61.84,61.66,61.83,27938.0,52.6931,52.8126,52.6589,52.8041,27938.0
2016-10-21 10:10:00,61.84,61.87,61.78,61.85,14416.0,52.8126,52.8383,52.7614,52.8212,14416.0
2016-10-21 10:20:00,61.86,61.91,61.83,61.85,20470.0,52.8297,52.8724,52.8041,52.8212,20470.0
2016-10-21 10:30:00,61.85,61.92,61.85,61.87,19510.0,52.8212,52.881,52.8212,52.8383,19510.0
2016-10-21 10:40:00,61.87,61.93,61.85,61.87,20596.0,52.8383,52.8895,52.8212,52.8383,20596.0
2016-10-21 10:50:00,61.87,61.88,61.8,61.85,17272.0,52.8383,52.8468,52.7785,52.8212,17272.0
2016-10-21 11:00:00,61.85,61.89,61.83,61.88,23335.0,52.8212,52.8554,52.8041,52.8468,23335.0
2016-10-21 11:10:00,61.87,61.98,61.87,61.97,20066.0,52.8383,52.9322,52.8383,52.9237,20066.0
2016-10-21 11:20:00,61.97,62.01,61.96,62.0,32372.0,52.9237,52.9578,52.9151,52.9493,32372.0
2016-10-21 11:30:00,62.01,62.02,61.98,62.0,28552.0,52.9578,52.9664,52.9322,52.9493,28552.0
2016-10-21 11:40:00,62.01,62.1,62.0,62.1,20993.0,52.9578,53.0347,52.9493,53.0347,20993.0
2016-10-21 11:50:00,62.11,62.11,62.08,62.1,13658.0,53.0432,53.0432,53.0176,53.0347,13658.0
2016-10-21 12:00:00,62.1,62.11,62.05,62.05,23124.0,53.0347,53.0432,52.992,52.992,23124.0
2016-10-21 12:10:00,62.04,62.05,61.99,62.02,15317.0,52.9835,52.992,52.9408,52.9664,15317.0
2016-10-21 12:20:00,62.02,62.04,61.99,62.04,9452.0,52.9664,52.9835,52.9408,52.9835,9452.0
2016-10-21 12:30:00,62.03,62.03,61.99,61.99,7209.0,52.9749,52.9749,52.9408,52.9408,7209.0
2016-10-21 12:40:00,61.99,62.0,61.94,61.98,17731.0,52.9408,52.9493,52.8981,52.9322,17731.0
2016-10-21 12:50:00,61.97,62.06,61.96,62.05,17996.0,52.9237,53.0005,52.9151,52.992,17996.0
2016-10-21 13:00:00,62.05,62.08,62.04,62.08,10520.0,52.992,53.0176,52.9835,53.0176,10520.0
2016-10-21 13:10:00,62.07,62.15,62.06,62.14,15773.0,53.0091,53.0774,53.0005,53.0689,15773.0
2016-10-21 13:20:00,62.13,62.13,62.08,62.08,7944.0,53.0603,53.0603,53.0176,53.0176,7944.0
2016-10-21 13:30:00,62.08,62.11,62.06,62.09,8404.0,53.0176,53.0432,53.0005,53.0262,8404.0
2016-10-21 13:40:00,62.09,62.16,62.08,62.14,9498.0,53.0262,53.0859,53.0176,53.0689,9498.0
2016-10-21 13:50:00,62.15,62.17,62.12,62.17,15801.0,53.0774,53.0945,53.0518,53.0945,15801.0
2016-10-21 14:00:00,62.16,62.19,62.13,62.14,12704.0,53.0859,53.1116,53.0603,53.0689,12704.0
2016-10-21 14:10:00,62.14,62.2,62.13,62.19,10711.0,53.0689,53.1201,53.0603,53.1116,10711.0
2016-10-21 14:20:00,62.18,62.24,62.16,62.2,37666.0,53.103,53.1543,53.0859,53.1201,37666.0
2016-10-21 14:30:00,62.21,62.25,62.19,62.23,16252.0,53.1286,53.1628,53.1116,53.1457,16252.0
2016-10-21 14:40:00,62.23,62.26,62.2,62.21,11058.0,53.1457,53.1713,53.1201,53.1286,11058.0
2016-10-21 14:50:00,62.21,62.24,62.2,62.22,19966.0,53.1286,53.1543,53.1201,53.1372,19966.0
2016-10-21 15:00:00,62.21,62.22,62.17,62.2,18755.0,53.1286,53.1372,53.0945,53.1201,18755.0
2016-10-21 15:10:00,62.2,62.22,62.18,62.19,9368.0,53.1201,53.1372,53.103,53.1116,9368.0
2016-10-21 15:20:00,62.19,62.19,62.12,62.13,31986.0,53.1116,53.1116,53.0518,53.0603,31986.0
2016-10-21 15:30:00,62.13,62.15,62.1,62.15,28317.0,53.0603,53.0774,53.0347,53.0774,28317.0
2016-10-21 15:40:00,62.15,62.22,62.14,62.2,30123.0,53.0774,53.1372,53.0689,53.1201,30123.0
2016-10-21 15:50:00,62.2,62.25,62.19,62.21,102997.0,53.1201,53.1628,53.1116,53.1286,102997.0
2016-10-24 09:30:00,62.4,62.71,62.4,62.62,37774.0,53.2909,53.5556,53.2909,53.4788,37774.0
2016-10-24 09:40:00,62.61,62.66,62.5,62.6,20216.0,53.4702,53.5129,53.3763,53.4617,20216.0
2016-10-24 09:50:00,62.59,62.68,62.56,62.64,16201.0,53.4532,53.53,53.4275,53.4959,16201.0
2016-10-24 10:00:00,62.64,62.66,62.54,62.56,14254.0,53.4959,53.5129,53.4105,53.4275,14254.0
2016-10-24 10:10:00,62.56,62.59,62.5,62.57,10571.0,53.4275,53.4532,53.3763,53.4361,10571.0
2016-10-24 10:20:00,62.58,62.59,62.5,62.52,13843.0,53.4446,53.4532,53.3763,53.3934,13843.0
2016-10-24 10:30:00,62.53,62.58,62.49,62.56,21942.0,53.4019,53.4446,53.3678,53.4275,21942.0
2016-10-24 10:40:00,62.56,62.56,62.49,62.5,8621.0,53.4275,53.4275,53.3678,53.3763,8621.0
2016-10-24 10:50:00,62.5,62.56,62.45,62.54,38917.0,53.3763,53.4275,53.3336,53.4105,38917.0
2016-10-24 11:00:00,62.55,62.59,62.54,62.54,37604.0,53.419,53.4532,53.4105,53.4105,37604.0
2016-10-24 11:10:00,62.56,62.64,62.55,62.63,12363.0,53.4275,53.4959,53.419,53.4873,12363.0
2016-10-24 11:20:00,62.62,62.63,62.61,62.62,68425.0,53.4788,53.4873,53.4702,53.4788,68425.0
2016-10-24 11:30:00,62.62,62.62,62.57,62.59,16838.0,53.4788,53.4788,53.4361,53.4532,16838.0
2016-10-24 11:40:00,62.58,62.6,62.55,62.56,24711.0,53.4446,53.4617,53.419,53.4275,24711.0
2016-10-24 11:50:00,62.55,62.56,62.49,62.49,22789.0,53.419,53.4275,53.3678,53.3678,22789.0
2016-10-24 12:00:00,62.5,62.62,62.49,62.62,31720.0,53.3763,53.4788,53.3678,53.4788,31720.0
2016-10-24 12:10:00,62.61,62.63,62.58,62.58,17592.0,53.4702,53.4873,53.4446,53.4446,17592.0
2016-10-24 12:20:00,62.58,62.64,62.58,62.62,23524.0,53.4446,53.4959,53.4446,53.4788,23524.0
2016-10-24 12:30:00,62.62,62.62,62.54,62.54,21589.0,53.4788,53.4788,53.4105,53.4105,21589.0
2016-10-24 12:40:00,62.54,62.59,62.53,62.56,17019.0,53.4105,53.4532,53.4019,53.4275,17019.0
2016-10-24 12:50:00,62.57,62.62,62.56,62.62,11203.0,53.4361,53.4788,53.4275,53.4788,11203.0
2016-10-24 13:00:00,62.63,62.64,62.59,62.62,10243.0,53.4873,53.4959,53.4532,53.4788,10243.0
2016-10-24 13:10:00,62.61,62.62,62.57,62.59,16163.0,53.4702,53.4788,53.4361,53.4532,16163.0
2016-10-24 13:20:00,62.58,62.61,62.57,62.6,11907.0,53.4446,53.4702,53.4361,53.4617,11907.0
2016-10-24 13:30:00,62.6,62.61,62.57,62.57,10476.0,53.4617,53.4702,53.4361,53.4361,10476.0
2016-10-24 13:40:00,62.58,62.6,62.57,62.58,17473.0,53.4446,53.4617,53.4361,53.4446,17473.0
2016-10-24 13:50:00,62.58,62.64,62.57,62.61,17476.0,53.4446,53.4959,53.4361,53.4702,17476.0
2016-10-24 14:00:00,62.6,62.6,62.58,62.58,11925.0,53.4617,53.4617,53.4446,53.4446,11925.0
2016-10-24 14:10:00,62.59,62.59,62.55,62.55,20086.0,53.4532,53.4532,53.419,53.419,20086.0
2016-10-24 14:20:00,62.55,62.62,62.55,62.61,9578.0,53.419,53.4788,53.419,53.4702,9578.0
2016-10-24 14:30:00,62.61,62.63,62.6,62.61,11691.0,53.4702,53.4873,53.4617,53.4702,11691.0
2016-10-24 14:40:00,62.61,62.62,62.57,62.59,11874.0,53.4702,53.4788,53.4361,53.4532,11874.0
2016-10-24 14:50:00,62.59,62.63,62.58,62.63,7720.0,53.4532,53.4873,53.4446,53.4873,7720.0
2016-10-24 15:00:00,62.64,62.64,62.58,62.59,13040.0,53.4959,53.4959,53.4446,53.4532,13040.0
2016-10-24 15:10:00,62.59,62.61,62.53,62.55,28779.0,53.4532,53.4702,53.4019,53.419,28779.0
2016-10-24 15:20:00,62.55,62.56,62.51,62.56,15673.0,53.419,53.4275,53.3848,53.4275,15673.0
2016-10-24 15:30:00,62.56,62.64,62.56,62.64,26159.0,53.4275,53.4959,53.4275,53.4959,26159.0
2016-10-24 15:40:00,62.64,62.65,62.57,62.58,43336.0,53.4959,53.5044,53.4361,53.4446,43336.0
2016-10-24 15:50:00,62.58,62.6,62.54,62.54,127329.0,53.4446,53.4617,53.4105,53.4105,127329.0
2016-10-25 09:30:00,62.48,62.55,62.33,62.54,31856.0,53.3592,53.419,53.2311,53.4105,31856.0
2016-10-25 09:40:00,62.53,62.55,62.42,62.47,29501.0,53.4019,53.419,53.308,53.3507,29501.0
2016-10-25 09:50:00,62.47,62.63,62.43,62.6,58451.0,53.3507,53.4873,53.3165,53.4617,58451.0
2016-10-25 10:00:00,62.61,62.87,62.6,62.87,46801.0,53.4702,53.6923,53.4617,53.6923,46801.0
2016-10-25 10:10:00,62.86,62.91,62.84,62.91,33329.0,53.6838,53.7265,53.6667,53.7265,33329.0
2016-10-25 10:20:00,62.91,63.01,62.89,62.99,37829.0,53.7265,53.8119,53.7094,53.7948,37829.0
2016-10-25 10:30:00,62.98,62.99,62.87,62.98,31171.0,53.7862,53.7948,53.6923,53.7862,31171.0
2016-10-25 10:40:00,62.97,63.12,62.96,63.12,35423.0,53.7777,53.9058,53.7692,53.9058,35423.0
2016-10-25 10:50:00,63.11,63.12,62.99,63.07,47879.0,53.8973,53.9058,53.7948,53.8631,47879.0
2016-10-25 11:00:00,63.08,63.11,63.04,63.08,23681.0,53.8716,53.8973,53.8375,53.8716,23681.0
2016-10-25 11:10:00,63.09,63.23,63.08,63.21,56648.0,53.8802,53.9997,53.8716,53.9827,56648.0
2016-10-25 11:20:00,63.21,63.32,63.11,63.32,51699.0,53.9827,54.0766,53.8973,54.0766,51699.0
2016-10-25 11:30:00,63.32,63.39,63.27,63.32,47896.0,54.0766,54.1364,54.0339,54.0766,47896.0
2016-10-25 11:40:00,63.32,63.35,63.17,63.17,42618.0,54.0766,54.1022,53.9485,53.9485,42618.0
2016-10-25 11:50:00,63.17,63.21,63.16,63.19,31255.0,53.9485,53.9827,53.94,53.9656,31255.0
2016-10-25 12:00:00,63.19,63.19,63.08,63.08,37146.0,53.9656,53.9656,53.8716,53.8716,37146.0
2016-10-25 12:10:00,63.08,63.21,63.08,63.16,46835.0,53.8716,53.9827,53.8716,53.94,46835.0
2016-10-25 12:20:00,63.15,63.16,63.08,63.11,20807.0,53.9314,53.94,53.8716,53.8973,20807.0
2016-10-25 12:30:00,63.11,63.14,63.08,63.09,20130.0,53.8973,53.9229,53.8716,53.8802,20130.0
2016-10-25 12:40:00,63.09,63.23,63.08,63.17,31312.0,53.8802,53.9997,53.8716,53.9485,31312.0
2016-10-25 12:50:00,63.16,63.18,63.11,63.11,25010.0,53.94,53.957,53.8973,53.8973,25010.0
2016-10-25 13:00:00,63.11,63.15,63.11,63.14,18729.0,53.8973,53.9314,53.8973,53.9229,18729.0
2016-10-25 13:10:00,63.14,63.21,63.14,63.16,26978.0,53.9229,53.9827,53.9229,53.94,26978.0
2016-10-25 13:20:00,63.17,63.21,63.14,63.15,28812.0,53.9485,53.9827,53.9229,53.9314,28812.0
2016-10-25 13:30:00,63.16,63.17,63.09,63.15,22516.0,53.94,53.9485,53.8802,53.9314,22516.0
2016-10-25 13:40:00,63.13,63.21,63.13,63.17,16204.0,53.9143,53.9827,53.9143,53.9485,16204.0
2016-10-25 13:50:00,63.17,63.2,63.11,63.12,29306.0,53.9485,53.9741,53.8973,53.9058,29306.0
2016-10-25 14:00:00,63.13,63.21,63.12,63.21,34334.0,53.9143,53.9827,53.9058,53.9827,34334.0
2016-10-25 14:10:00,63.2,63.27,63.18,63.27,38287.0,53.9741,54.0339,53.957,54.0339,38287.0
2016-10-25 14:20:00,63.26,63.34,63.21,63.31,75809.0,54.0254,54.0937,53.9827,54.0681,75809.0
2016-10-25 14:30:00,63.31,63.33,63.05,63.07,95506.0,54.0681,54.0851,53.846,53.8631,95506.0
2016-10-25 14:40:00,63.07,63.08,63.0,63.01,57367.0,53.8631,53.8716,53.8033,53.8119,57367.0
2016-10-25 14:50:00,63.0,63.09,63.0,63.01,38560.0,53.8033,53.8802,53.8033,53.8119,38560.0
2016-10-25 15:00:00,63.01,63.05,62.98,63.0,47374.0,53.8119,53.846,53.7862,53.8033,47374.0
2016-10-25 15:10:00,63.0,63.05,62.92,62.92,69562.0,53.8033,53.846,53.735,53.735,69562.0
2016-10-25 15:20:00,62.92,62.93,62.83,62.83,59996.0,53.735,53.7435,53.6581,53.6581,59996.0
2016-10-25 15:30:00,62.83,62.86,62.81,62.81,80835.0,53.6581,53.6838,53.6411,53.6411,80835.0
2016-10-25 15:40:00,62.82,62.82,62.74,62.8,108679.0,53.6496,53.6496,53.5813,53.6325,108679.0
2016-10-25 15:50:00,62.79,62.8,62.72,62.75,227383.0,53.624,53.6325,53.5642,53.5898,227383.0
2016-10-26 09:30:00,64.04,64.1,63.21,63.22,103862.0,54.6915,54.7427,53.9827,53.9912,103862.0
2016-10-26 09:40:00,63.22,63.28,63.01,63.12,68862.0,53.9912,54.0424,53.8119,53.9058,68862.0
2016-10-26 09:50:00,63.13,63.6,62.96,63.49,84718.0,53.9143,54.3157,53.7692,54.2218,84718.0
2016-10-26 10:00:00,63.46,63.54,63.25,63.4,58544.0,54.1962,54.2645,54.0168,54.1449,58544.0
2016-10-26 10:10:00,63.43,63.53,63.34,63.47,73529.0,54.1705,54.2559,54.0937,54.2047,73529.0
2016-10-26 10:20:00,63.48,63.89,63.48,63.78,100743.0,54.2132,54.5634,54.2132,54.4695,100743.0
2016-10-26 10:30:00,63.79,64.07,63.68,64.05,76330.0,54.478,54.7171,54.384,54.7,76330.0
2016-10-26 10:40:00,64.05,64.05,63.88,63.91,40528.0,54.7,54.7,54.5549,54.5805,40528.0
2016-10-26 10:50:00,63.91,64.25,63.87,64.25,65697.0,54.5805,54.8708,54.5463,54.8708,65697.0
2016-10-26 11:00:00,64.25,64.25,63.97,63.97,50431.0,54.8708,54.8708,54.6317,54.6317,50431.0
2016-10-26 11:10:00,63.95,63.98,63.75,63.82,91839.0,54.6146,54.6403,54.4438,54.5036,91839.0
2016-10-26 11:20:00,63.81,64.02,63.81,64.01,35627.0,54.4951,54.6744,54.4951,54.6659,35627.0
2016-10-26 11:30:00,64.02,64.13,64.01,64.1,29927.0,54.6744,54.7684,54.6659,54.7427,29927.0
2016-10-26 11:40:00,64.09,64.14,63.99,64.12,32137.0,54.7342,54.7769,54.6488,54.7598,32137.0
2016-10-26 11:50:00,64.12,64.21,64.11,64.2,39642.0,54.7598,54.8367,54.7513,54.8281,39642.0
2016-10-26 12:00:00,64.2,64.2,64.0,64.02,33867.0,54.8281,54.8281,54.6573,54.6744,33867.0
2016-10-26 12:10:00,64.01,64.09,64.01,64.07,37845.0,54.6659,54.7342,54.6659,54.7171,37845.0
2016-10-26 12:20:00,64.06,64.11,64.04,64.08,18412.0,54.7086,54.7513,54.6915,54.7257,18412.0
2016-10-26 12:30:00,64.07,64.1,64.03,64.08,21759.0,54.7171,54.7427,54.683,54.7257,21759.0
2016-10-26 12:40:00,64.08,64.1,64.05,64.07,26786.0,54.7257,54.7427,54.7,54.7171,26786.0
2016-10-26 12:50:00,64.07,64.1,64.03,64.06,23519.0,54.7171,54.7427,54.683,54.7086,23519.0
2016-10-26 13:00:00,64.06,64.06,63.96,63.96,22994.0,54.7086,54.7086,54.6232,54.6232,22994.0
2016-10-26 13:10:00,63.95,63.96,63.85,63.87,26228.0,54.6146,54.6232,54.5292,54.5463,26228.0
2016-10-26 13:20:00,63.87,63.9,63.84,63.87,24875.0,54.5463,54.5719,54.5207,54.5463,24875.0
2016-10-26 13:30:00,63.88,63.94,63.87,63.9,22424.0,54.5549,54.6061,54.5463,54.5719,22424.0
2016-10-26 13:40:00,63.92,63.93,63.87,63.9,21240.0,54.589,54.5976,54.5463,54.5719,21240.0
2016-10-26 13:50:00,63.9,63.92,63.88,63.9,13605.0,54.5719,54.589,54.5549,54.5719,13605.0
2016-10-26 14:00:00,63.89,63.9,63.78,63.83,34763.0,54.5634,54.5719,54.4695,54.5122,34763.0
2016-10-26 14:10:00,63.82,63.85,63.8,63.84,22997.0,54.5036,54.5292,54.4865,54.5207,22997.0
2016-10-26 14:20:00,63.85,63.94,63.84,63.91,33138.0,54.5292,54.6061,54.5207,54.5805,33138.0
2016-10-26 14:30:00,63.91,63.95,63.9,63.94,19321.0,54.5805,54.6146,54.5719,54.6061,19321.0
2016-10-26 14:40:00,63.94,64.03,63.94,64.0,51941.0,54.6061,54.683,54.6061,54.6573,51941.0
2016-10-26 14:50:00,64.0,64.09,63.96,64.06,39269.0,54.6573,54.7342,54.6232,54.7086,39269.0
2016-10-26 15:00:00,64.05,64.05,64.02,64.02,23833.0,54.7,54.7,54.6744,54.6744,23833.0
2016-10-26 15:10:00,64.02,64.04,63.98,64.0,60720.0,54.6744,54.6915,54.6403,54.6573,60720.0
2016-10-26 15:20:00,64.0,64.06,64.0,64.02,32575.0,54.6573,54.7086,54.6573,54.6744,32575.0
2016-10-26 15:30:00,64.02,64.03,63.96,63.96,48240.0,54.6744,54.683,54.6232,54.6232,48240.0
2016-10-26 15:40:00,63.97,63.98,63.94,63.95,92422.0,54.6317,54.6403,54.6061,54.6146,92422.0
2016-10-26 15:50:00,63.95,63.98,63.93,63.95,219831.0,54.6146,54.6403,54.5976,54.6146,219831.0
2016-10-27 09:30:00,64.19,64.4,64.17,64.29,90715.0,54.8196,54.9989,54.8025,54.905,90715.0
2016-10-27 09:40:00,64.29,64.41,64.21,64.38,60831.0,54.905,55.0075,54.8367,54.9819,60831.0
2016-10-27 09:50:00,64.39,64.4,64.22,64.24,50506.0,54.9904,54.9989,54.8452,54.8623,50506.0
2016-10-27 10:00:00,64.24,64.33,64.08,64.09,60838.0,54.8623,54.9392,54.7257,54.7342,60838.0
2016-10-27 10:10:00,64.1,64.15,63.95,63.96,37730.0,54.7427,54.7854,54.6146,54.6232,37730.0
2016-10-27 10:20:00,64.0,64.01,63.88,63.96,36206.0,54.6573,54.6659,54.5549,54.6232,36206.0
2016-10-27 10:30:00,63.96,63.96,63.79,63.8,52242.0,54.6232,54.6232,54.478,54.4865,52242.0
2016-10-27 10:40:00,63.8,63.8,63.71,63.75,47308.0,54.4865,54.4865,54.4097,54.4438,47308.0
2016-10-27 10:50:00,63.75,63.76,63.66,63.69,50862.0,54.4438,54.4524,54.367,54.3926,50862.0
2016-10-27 11:00:00,63.69,63.75,63.62,63.74,41825.0,54.3926,54.4438,54.3328,54.4353,41825.0
2016-10-27 11:10:00,63.73,63.77,63.68,63.71,31809.0,54.4267,54.4609,54.384,54.4097,31809.0
2016-10-27 11:20:00,63.71,63.71,63.6,63.64,24994.0,54.4097,54.4097,54.3157,54.3499,24994.0
2016-10-27 11:30:00,63.65,63.69,63.58,63.62,31622.0,54.3584,54.3926,54.2986,54.3328,31622.0
2016-10-27 11:40:00,63.62,63.72,63.62,63.72,46991.0,54.3328,54.4182,54.3328,54.4182,46991.0
2016-10-27 11:50:00,63.71,63.79,63.7,63.73,41697.0,54.4097,54.478,54.4011,54.4267,41697.0
2016-10-27 12:00:00,63.73,63.75,63.69,63.7,40834.0,54.4267,54.4438,54.3926,54.4011,40834.0
2016-10-27 12:10:00,63.71,63.73,63.68,63.69,17526.0,54.4097,54.4267,54.384,54.3926,17526.0
2016-10-27 12:20:00,63.68,63.68,63.61,63.61,21313.0,54.384,54.384,54.3243,54.3243,21313.0
2016-10-27 12:30:00,63.61,63.65,63.53,63.54,32312.0,54.3243,54.3584,54.2559,54.2645,32312.0
2016-10-27 12:40:00,63.55,63.64,63.52,63.63,13303.0,54.273,54.3499,54.2474,54.3413,13303.0
2016-10-27 12:50:00,63.64,63.68,63.64,63.65,16949.0,54.3499,54.384,54.3499,54.3584,16949.0
2016-10-27 13:00:00,63.66,63.71,63.6,63.6,23932.0,54.367,54.4097,54.3157,54.3157,23932.0
2016-10-27 13:10:00,63.6,63.66,63.6,63.62,23990.0,54.3157,54.367,54.3157,54.3328,23990.0
2016-10-27 13:20:00,63.62,63.62,63.51,63.52,43513.0,54.3328,54.3328,54.2389,54.2474,43513.0
2016-10-27 13:30:00,63.53,63.77,63.53,63.76,27645.0,54.2559,54.4609,54.2559,54.4524,27645.0
2016-10-27 13:40:00,63.77,63.77,63.66,63.66,25920.0,54.4609,54.4609,54.367,54.367,25920.0
2016-10-27 13:50:00,63.67,63.71,63.64,63.67,21102.0,54.3755,54.4097,54.3499,54.3755,21102.0
2016-10-27 14:00:00,63.68,63.7,63.57,63.59,50904.0,54.384,54.4011,54.2901,54.3072,50904.0
2016-10-27 14:10:00,63.58,63.6,63.53,63.55,46772.0,54.2986,54.3157,54.2559,54.273,46772.0
2016-10-27 14:20:00,63.55,63.56,63.49,63.51,49929.0,54.273,54.2816,54.2218,54.2389,49929.0
2016-10-27 14:30:00,63.51,63.53,63.43,63.44,37367.0,54.2389,54.2559,54.1705,54.1791,37367.0
2016-10-27 14:40:00,63.44,63.45,63.42,63.45,17871.0,54.1791,54.1876,54.162,54.1876,17871.0
2016-10-27 14:50:00,63.45,63.46,63.41,63.41,16698.0,54.1876,54.1962,54.1535,54.1535,16698.0
2016-10-27 15:00:00,63.41,63.46,63.35,63.36,35004.0,54.1535,54.1962,54.1022,54.1108,35004.0
2016-10-27 15:10:00,63.35,63.36,63.22,63.28,49214.0,54.1022,54.1108,53.9912,54.0424,49214.0
2016-10-27 15:20:00,63.28,63.41,63.25,63.41,33448.0,54.0424,54.1535,54.0168,54.1535,33448.0
2016-10-27 15:30:00,63.42,63.47,63.35,63.45,81175.0,54.162,54.2047,54.1022,54.1876,81175.0
2016-10-27 15:40:00,63.46,63.5,63.45,63.49,76731.0,54.1962,54.2303,54.1876,54.2218,76731.0
2016-10-27 15:50:00,63.48,63.48,63.33,63.36,250982.0,54.2132,54.2132,54.0851,54.1108,250982.0
2016-10-28 09:30:00,63.51,64.0,63.51,64.0,61441.0,54.2389,54.6573,54.2389,54.6573,61441.0
2016-10-28 09:40:00,63.99,64.08,63.9,64.0,105977.0,54.6488,54.7257,54.5719,54.6573,105977.0
2016-10-28 09:50:00,63.99,63.99,63.7,63.82,89474.0,54.6488,54.6488,54.4011,54.5036,89474.0
2016-10-28 10:00:00,63.81,63.88,63.74,63.83,83151.0,54.4951,54.5549,54.4353,54.5122,83151.0
2016-10-28 10:10:00,63.84,63.96,63.83,63.89,47887.0,54.5207,54.6232,54.5122,54.5634,47887.0
2016-10-28 10:20:00,63.92,63.99,63.85,63.87,31125.0,54.589,54.6488,54.5292,54.5463,31125.0
2016-10-28 10:30:00,63.87,64.01,63.86,63.99,34932.0,54.5463,54.6659,54.5378,54.6488,34932.0
2016-10-28 10:40:00,63.99,64.05,63.98,64.0,31487.0,54.6488,54.7,54.6403,54.6573,31487.0
2016-10-28 10:50:00,63.99,64.06,63.94,63.98,50331.0,54.6488,54.7086,54.6061,54.6403,50331.0
2016-10-28 11:00:00,63.99,64.06,63.96,63.98,37132.0,54.6488,54.7086,54.6232,54.6403,37132.0
2016-10-28 11:10:00,63.98,64.14,63.98,64.13,25847.0,54.6403,54.7769,54.6403,54.7684,25847.0
2016-10-28 11:20:00,64.13,64.17,64.11,64.15,20657.0,54.7684,54.8025,54.7513,54.7854,20657.0
2016-10-28 11:30:00,64.14,64.2,64.07,64.07,26575.0,54.7769,54.8281,54.7171,54.7171,26575.0
2016-10-28 11:40:00,64.08,64.19,64.07,64.16,23025.0,54.7257,54.8196,54.7171,54.794,23025.0
2016-10-28 11:50:00,64.16,64.19,64.11,64.15,37705.0,54.794,54.8196,54.7513,54.7854,37705.0
2016-10-28 12:00:00,64.15,64.24,64.15,64.2,27056.0,54.7854,54.8623,54.7854,54.8281,27056.0
2016-10-28 12:10:00,64.2,64.29,64.19,64.27,15713.0,54.8281,54.905,54.8196,54.8879,15713.0
2016-10-28 12:20:00,64.27,64.33,64.27,64.28,42261.0,54.8879,54.9392,54.8879,54.8965,42261.0
2016-10-28 12:30:00,64.28,64.3,64.19,64.21,28749.0,54.8965,54.9135,54.8196,54.8367,28749.0
2016-10-28 12:40:00,64.21,64.28,64.21,64.23,44660.0,54.8367,54.8965,54.8367,54.8538,44660.0
2016-10-28 12:50:00,64.23,64.26,64.14,64.16,88437.0,54.8538,54.8794,54.7769,54.794,88437.0
2016-10-28 13:00:00,64.16,64.17,63.8,63.8,43467.0,54.794,54.8025,54.4865,54.4865,43467.0
2016-10-28 13:10:00,63.8,63.97,63.74,63.89,30946.0,54.4865,54.6317,54.4353,54.5634,30946.0
2016-10-28 13:20:00,63.9,63.97,63.89,63.97,36045.0,54.5719,54.6317,54.5634,54.6317,36045.0
2016-10-28 13:30:00,63.96,63.96,63.7,63.78,43933.0,54.6232,54.6232,54.4011,54.4695,43933.0
2016-10-28 13:40:00,63.78,63.87,63.76,63.83,41884.0,54.4695,54.5463,54.4524,54.5122,41884.0
2016-10-28 13:50:00,63.83,63.93,63.76,63.93,62393.0,54.5122,54.5976,54.4524,54.5976,62393.0
2016-10-28 14:00:00,63.92,64.07,63.92,64.07,49038.0,54.589,54.7171,54.589,54.7171,49038.0
2016-10-28 14:10:00,64.07,64.24,64.05,64.16,60294.0,54.7171,54.8623,54.7,54.794,60294.0
2016-10-28 14:20:00,64.17,64.34,64.16,64.28,42295.0,54.8025,54.9477,54.794,54.8965,42295.0
2016-10-28 14:30:00,64.29,64.39,64.26,64.31,45314.0,54.905,54.9904,54.8794,54.9221,45314.0
2016-10-28 14:40:00,64.32,64.32,64.25,64.29,34217.0,54.9306,54.9306,54.8708,54.905,34217.0
2016-10-28 14:50:00,64.29,64.43,64.25,64.4,39345.0,54.905,55.0246,54.8708,54.9989,39345.0
2016-10-28 15:00:00,64.4,64.4,64.27,64.3,30385.0,54.9989,54.9989,54.8879,54.9135,30385.0
2016-10-28 15:10:00,64.3,64.32,64.24,64.28,36975.0,54.9135,54.9306,54.8623,54.8965,36975.0
2016-10-28 15:20:00,64.28,64.31,64.22,64.27,109498.0,54.8965,54.9221,54.8452,54.8879,109498.0
2016-10-28 15:30:00,64.26,64.27,64.11,64.12,81958.0,54.8794,54.8879,54.7513,54.7598,81958.0
2016-10-28 15:40:00,64.11,64.11,63.91,63.93,155564.0,54.7513,54.7513,54.5805,54.5976,155564.0
2016-10-28 15:50:00,63.94,64.05,63.93,63.99,214318.0,54.6061,54.7,54.5976,54.6488,214318.0
2016-10-31 09:30:00,64.93,65.44,64.92,65.31,156840.0,55.4516,55.8871,55.443,55.7761,156840.0
2016-10-31 09:40:00,65.31,65.42,65.26,65.28,168737.0,55.7761,55.87,55.7334,55.7505,168737.0
2016-10-31 09:50:00,65.28,65.36,65.27,65.32,123312.0,55.7505,55.8188,55.7419,55.7846,123312.0
2016-10-31 10:00:00,65.33,65.59,65.31,65.58,148797.0,55.7932,56.0152,55.7761,56.0067,148797.0
2016-10-31 10:10:00,65.57,65.69,65.57,65.66,110867.0,55.9981,56.1006,55.9981,56.075,110867.0
2016-10-31 10:20:00,65.66,65.83,65.64,65.8,84290.0,56.075,56.2202,56.0579,56.1946,84290.0
2016-10-31 10:30:00,65.8,65.8,65.6,65.66,87980.0,56.1946,56.1946,56.0238,56.075,87980.0
2016-10-31 10:40:00,65.66,65.82,65.66,65.76,73991.0,56.075,56.2117,56.075,56.1604,73991.0
2016-10-31 10:50:00,65.76,65.87,65.75,65.78,72968.0,56.1604,56.2544,56.1519,56.1775,72968.0
2016-10-31 11:00:00,65.77,65.77,65.57,65.61,47795.0,56.169,56.169,55.9981,56.0323,47795.0
2016-10-31 11:10:00,65.62,65.69,65.55,65.69,45997.0,56.0408,56.1006,55.9811,56.1006,45997.0
2016-10-31 11:20:00,65.68,65.7,65.58,65.61,52163.0,56.0921,56.1092,56.0067,56.0323,52163.0
2016-10-31 11:30:00,65.61,65.65,65.54,65.54,42286.0,56.0323,56.0665,55.9725,55.9725,42286.0
2016-10-31 11:40:00,65.54,65.59,65.49,65.49,47375.0,55.9725,56.0152,55.9298,55.9298,47375.0
2016-10-31 11:50:00,65.5,65.59,65.48,65.59,42970.0,55.9384,56.0152,55.9213,56.0152,42970.0
2016-10-31 12:00:00,65.58,65.68,65.54,65.55,50320.0,56.0067,56.0921,55.9725,55.9811,50320.0
2016-10-31 12:10:00,65.55,65.55,65.47,65.55,40234.0,55.9811,55.9811,55.9127,55.9811,40234.0
2016-10-31 12:20:00,65.55,65.56,65.46,65.56,38302.0,55.9811,55.9896,55.9042,55.9896,38302.0
2016-10-31 12:30:00,65.56,65.62,65.5,65.61,56696.0,55.9896,56.0408,55.9384,56.0323,56696.0
2016-10-31 12:40:00,65.62,65.62,65.54,65.58,49081.0,56.0408,56.0408,55.9725,56.0067,49081.0
2016-10-31 12:50:00,65.57,65.59,65.52,65.57,30954.0,55.9981,56.0152,55.9554,55.9981,30954.0
2016-10-31 13:00:00,65.57,65.67,65.53,65.67,65880.0,55.9981,56.0835,55.964,56.0835,65880.0
2016-10-31 13:10:00,65.67,65.78,65.66,65.75,50870.0,56.0835,56.1775,56.075,56.1519,50870.0
2016-10-31 13:20:00,65.74,65.77,65.67,65.69,46378.0,56.1433,56.169,56.0835,56.1006,46378.0
2016-10-31 13:30:00,65.69,65.76,65.68,65.7,38755.0,56.1006,56.1604,56.0921,56.1092,38755.0
2016-10-31 13:40:00,65.7,65.77,65.7,65.77,35153.0,56.1092,56.169,56.1092,56.169,35153.0
2016-10-31 13:50:00,65.77,65.77,65.65,65.69,36083.0,56.169,56.169,56.0665,56.1006,36083.0
2016-10-31 14:00:00,65.69,65.7,65.57,65.57,45403.0,56.1006,56.1092,55.9981,55.9981,45403.0
2016-10-31 14:10:00,65.56,65.58,65.5,65.56,46932.0,55.9896,56.0067,55.9384,55.9896,46932.0
2016-10-31 14:20:00,65.56,65.63,65.54,65.57,52632.0,55.9896,56.0494,55.9725,55.9981,52632.0
2016-10-31 14:30:00,65.58,65.67,65.57,65.65,76744.0,56.0067,56.0835,55.9981,56.0665,76744.0
2016-10-31 14:40:00,65.66,65.71,65.6,65.69,52459.0,56.075,56.1177,56.0238,56.1006,52459.0
2016-10-31 14:50:00,65.67,65.72,65.64,65.67,34691.0,56.0835,56.1263,56.0579,56.0835,34691.0
2016-10-31 15:00:00,65.67,65.7,65.6,65.63,62361.0,56.0835,56.1092,56.0238,56.0494,62361.0
2016-10-31 15:10:00,65.63,65.71,65.62,65.67,49268.0,56.0494,56.1177,56.0408,56.0835,49268.0
2016-10-31 15:20:00,65.68,65.74,65.63,65.72,66704.0,56.0921,56.1433,56.0494,56.1263,66704.0
2016-10-31 15:30:00,65.73,65.75,65.67,65.73,112864.0,56.1348,56.1519,56.0835,56.1348,112864.0
2016-10-31 15:40:00,65.74,65.76,65.67,65.73,136599.0,56.1433,56.1604,56.0835,56.1348,136599.0
2016-10-31 15:50:00,65.73,65.73,65.62,65.66,230583.0,56.1348,56.1348,56.0408,56.075,230583.0
2016-11-01 09:30:00,64.92,65.0,64.46,64.53,117966.0,55.443,55.5114,55.0502,55.11,117966.0
2016-11-01 09:40:00,64.53,64.53,64.13,64.17,60454.0,55.11,55.11,54.7684,54.8025,60454.0
2016-11-01 09:50:00,64.19,64.33,64.18,64.29,68113.0,54.8196,54.9392,54.8111,54.905,68113.0
2016-11-01 10:00:00,64.29,64.31,64.15,64.19,64339.0,54.905,54.9221,54.7854,54.8196,64339.0
2016-11-01 10:10:00,64.19,64.2,64.06,64.1,61936.0,54.8196,54.8281,54.7086,54.7427,61936.0
2016-11-01 10:20:00,64.1,64.11,64.0,64.01,34348.0,54.7427,54.7513,54.6573,54.6659,34348.0
2016-11-01 10:30:00,64.0,64.08,63.96,64.01,46214.0,54.6573,54.7257,54.6232,54.6659,46214.0
2016-11-01 10:40:00,64.0,64.18,64.0,64.16,58579.0,54.6573,54.8111,54.6573,54.794,58579.0
2016-11-01 10:50:00,64.16,64.3,64.16,64.24,37641.0,54.794,54.9135,54.794,54.8623,37641.0
2016-11-01 11:00:00,64.24,64.24,64.13,64.16,35813.0,54.8623,54.8623,54.7684,54.794,35813.0
2016-11-01 11:10:00,64.15,64.16,64.05,64.09,58766.0,54.7854,54.794,54.7,54.7342,58766.0
2016-11-01 11:20:00,64.09,64.14,64.06,64.09,53277.0,54.7342,54.7769,54.7086,54.7342,53277.0
2016-11-01 11:30:00,64.1,64.17,64.05,64.16,49563.0,54.7427,54.8025,54.7,54.794,49563.0
2016-11-01 11:40:00,64.16,64.27,64.15,64.26,42567.0,54.794,54.8879,54.7854,54.8794,42567.0
2016-11-01 11:50:00,64.25,64.29,64.22,64.27,35051.0,54.8708,54.905,54.8452,54.8879,35051.0
2016-11-01 12:00:00,64.28,64.28,64.17,64.18,67591.0,54.8965,54.8965,54.8025,54.8111,67591.0
2016-11-01 12:10:00,64.18,64.22,64.16,64.21,40804.0,54.8111,54.8452,54.794,54.8367,40804.0
2016-11-01 12:20:00,64.21,64.24,64.19,64.2,34937.0,54.8367,54.8623,54.8196,54.8281,34937.0
2016-11-01 12:30:00,64.2,64.26,64.19,64.21,30485.0,54.8281,54.8794,54.8196,54.8367,30485.0
2016-11-01 12:40:00,64.2,64.21,64.14,64.18,41686.0,54.8281,54.8367,54.7769,54.8111,41686.0
2016-11-01 12:50:00,64.17,64.24,64.15,64.23,41666.0,54.8025,54.8623,54.7854,54.8538,41666.0
2016-11-01 13:00:00,64.23,64.29,64.22,64.23,30350.0,54.8538,54.905,54.8452,54.8538,30350.0
2016-11-01 13:10:00,64.22,64.32,64.22,64.3,36411.0,54.8452,54.9306,54.8452,54.9135,36411.0
2016-11-01 13:20:00,64.29,64.33,64.23,64.25,30394.0,54.905,54.9392,54.8538,54.8708,30394.0
2016-11-01 13:30:00,64.24,64.28,64.16,64.16,37641.0,54.8623,54.8965,54.794,54.794,37641.0
2016-11-01 13:40:00,64.15,64.19,63.98,64.02,42514.0,54.7854,54.8196,54.6403,54.6744,42514.0
2016-11-01 13:50:00,64.02,64.1,64.01,64.08,32785.0,54.6744,54.7427,54.6659,54.7257,32785.0
2016-11-01 14:00:00,64.07,64.08,63.93,63.98,37264.0,54.7171,54.7257,54.5976,54.6403,37264.0
2016-11-01 14:10:00,63.99,64.01,63.88,63.96,80620.0,54.6488,54.6659,54.5549,54.6232,80620.0
2016-11-01 14:20:00,63.98,64.09,63.92,64.05,50708.0,54.6403,54.7342,54.589,54.7,50708.0
2016-11-01 14:30:00,64.05,64.07,63.99,63.99,42809.0,54.7,54.7171,54.6488,54.6488,42809.0
2016-11-01 14:40:00,64.0,64.01,63.83,63.84,42552.0,54.6573,54.6659,54.5122,54.5207,42552.0
2016-11-01 14:50:00,63.85,63.91,63.82,63.84,38629.0,54.5292,54.5805,54.5036,54.5207,38629.0
2016-11-01 15:00:00,63.85,63.91,63.79,63.89,59217.0,54.5292,54.5805,54.478,54.5634,59217.0
2016-11-01 15:10:00,63.89,63.99,63.85,63.96,62226.0,54.5634,54.6488,54.5292,54.6232,62226.0
2016-11-01 15:20:00,63.96,63.98,63.86,63.98,54619.0,54.6232,54.6403,54.5378,54.6403,54619.0
2016-11-01 15:30:00,63.98,63.99,63.89,63.99,129542.0,54.6403,54.6488,54.5634,54.6488,129542.0
2016-11-01 15:40:00,63.98,64.0,63.91,63.98,119405.0,54.6403,54.6573,54.5805,54.6403,119405.0
2016-11-01 15:50:00,63.98,63.99,63.89,63.94,195539.0,54.6403,54.6488,54.5634,54.6061,195539.0
2016-11-02 09:30:00,64.07,64.25,63.91,64.03,40384.0,54.7171,54.8708,54.5805,54.683,40384.0
2016-11-02 09:40:00,64.02,64.04,63.97,63.98,21888.0,54.6744,54.6915,54.6317,54.6403,21888.0
2016-11-02 09:50:00,63.98,64.06,63.97,64.03,19764.0,54.6403,54.7086,54.6317,54.683,19764.0
2016-11-02 10:00:00,64.02,64.05,63.98,64.03,21076.0,54.6744,54.7,54.6403,54.683,21076.0
2016-11-02 10:10:00,64.02,64.14,64.0,64.13,21449.0,54.6744,54.7769,54.6573,54.7684,21449.0
2016-11-02 10:20:00,64.13,64.13,64.05,64.13,22653.0,54.7684,54.7684,54.7,54.7684,22653.0
2016-11-02 10:30:00,64.13,64.28,64.09,64.26,21936.0,54.7684,54.8965,54.7342,54.8794,21936.0
2016-11-02 10:40:00,64.25,64.28,64.17,64.23,18753.0,54.8708,54.8965,54.8025,54.8538,18753.0
2016-11-02 10:50:00,64.2,64.24,64.08,64.1,22278.0,54.8281,54.8623,54.7257,54.7427,22278.0
2016-11-02 11:00:00,64.11,64.13,64.08,64.12,39538.0,54.7513,54.7684,54.7257,54.7598,39538.0
2016-11-02 11:10:00,64.12,64.2,64.1,64.12,23195.0,54.7598,54.8281,54.7427,54.7598,23195.0
2016-11-02 11:20:00,64.12,64.12,64.08,64.09,40526.0,54.7598,54.7598,54.7257,54.7342,40526.0
2016-11-02 11:30:00,64.09,64.11,63.98,64.03,74147.0,54.7342,54.7513,54.6403,54.683,74147.0
2016-11-02 11:40:00,64.03,64.11,64.01,64.01,21930.0,54.683,54.7513,54.6659,54.6659,21930.0
2016-11-02 11:50:00,64.01,64.05,63.97,64.03,35016.0,54.6659,54.7,54.6317,54.683,35016.0
2016-11-02 12:00:00,64.03,64.07,63.95,64.07,41283.0,54.683,54.7171,54.6146,54.7171,41283.0
2016-11-02 12:10:00,64.09,64.1,63.98,63.99,34833.0,54.7342,54.7427,54.6403,54.6488,34833.0
2016-11-02 12:20:00,63.98,64.04,63.96,63.98,61581.0,54.6403,54.6915,54.6232,54.6403,61581.0
2016-11-02 12:30:00,63.98,64.0,63.93,63.95,52512.0,54.6403,54.6573,54.5976,54.6146,52512.0
2016-11-02 12:40:00,63.96,64.01,63.95,63.95,29333.0,54.6232,54.6659,54.6146,54.6146,29333.0
2016-11-02 12:50:00,63.96,63.96,63.91,63.96,29568.0,54.6232,54.6232,54.5805,54.6232,29568.0
2016-11-02 13:00:00,63.94,63.96,63.87,63.89,28071.0,54.6061,54.6232,54.5463,54.5634,28071.0
2016-11-02 13:10:00,63.9,63.9,63.81,63.84,30999.0,54.5719,54.5719,54.4951,54.5207,30999.0
2016-11-02 13:20:00,63.84,63.84,63.77,63.81,26140.0,54.5207,54.5207,54.4609,54.4951,26140.0
2016-11-02 13:30:00,63.81,63.83,63.72,63.82,27955.0,54.4951,54.5122,54.4182,54.5036,27955.0
2016-11-02 13:40:00,63.81,63.81,63.68,63.7,24463.0,54.4951,54.4951,54.384,54.4011,24463.0
2016-11-02 13:50:00,63.69,63.71,63.62,63.65,33049.0,54.3926,54.4097,54.3328,54.3584,33049.0
2016-11-02 14:00:00,63.64,63.66,63.5,63.53,52341.0,54.3499,54.367,54.2303,54.2559,52341.0
2016-11-02 14:10:00,63.54,63.62,63.5,63.56,39290.0,54.2645,54.3328,54.2303,54.2816,39290.0
2016-11-02 14:20:00,63.56,63.69,63.56,63.68,34754.0,54.2816,54.3926,54.2816,54.384,34754.0
2016-11-02 14:30:00,63.69,63.86,63.69,63.84,46540.0,54.3926,54.5378,54.3926,54.5207,46540.0
2016-11-02 14:40:00,63.84,63.92,63.83,63.85,44268.0,54.5207,54.589,54.5122,54.5292,44268.0
2016-11-02 14:50:00,63.84,63.87,63.75,63.76,28946.0,54.5207,54.5463,54.4438,54.4524,28946.0
2016-11-02 15:00:00,63.76,63.82,63.72,63.82,31300.0,54.4524,54.5036,54.4182,54.5036,31300.0
2016-11-02 15:10:00,63.81,63.83,63.72,63.72,19228.0,54.4951,54.5122,54.4182,54.4182,19228.0
2016-11-02 15:20:00,63.73,63.83,63.72,63.81,30133.0,54.4267,54.5122,54.4182,54.4951,30133.0
2016-11-02 15:30:00,63.82,63.83,63.7,63.71,48490.0,54.5036,54.5122,54.4011,54.4097,48490.0
2016-11-02 15:40:00,63.71,63.75,63.64,63.69,76269.0,54.4097,54.4438,54.3499,54.3926,76269.0
2016-11-02 15:50:00,63.68,63.7,63.57,63.64,119920.0,54.384,54.4011,54.2901,54.3499,119920.0
2016-11-03 09:30:00,63.64,63.64,63.29,63.37,30658.0,54.3499,54.3499,54.051,54.1193,30658.0
2016-11-03 09:40:00,63.39,63.44,63.29,63.35,19791.0,54.1364,54.1791,54.051,54.1022,19791.0
2016-11-03 09:50:00,63.36,63.4,63.25,63.32,20623.0,54.1108,54.1449,54.0168,54.0766,20623.0
2016-11-03 10:00:00,63.33,63.36,63.19,63.36,16983.0,54.0851,54.1108,53.9656,54.1108,16983.0
2016-11-03 10:10:00,63.36,63.49,63.36,63.47,17818.0,54.1108,54.2218,54.1108,54.2047,17818.0
2016-11-03 10:20:00,63.47,63.59,63.43,63.56,11719.0,54.2047,54.3072,54.1705,54.2816,11719.0
2016-11-03 10:30:00,63.58,63.58,63.45,63.45,18031.0,54.2986,54.2986,54.1876,54.1876,18031.0
2016-11-03 10:40:00,63.44,63.53,63.41,63.46,15650.0,54.1791,54.2559,54.1535,54.1962,15650.0
2016-11-03 10:50:00,63.46,63.49,63.4,63.44,10617.0,54.1962,54.2218,54.1449,54.1791,10617.0
2016-11-03 11:00:00,63.45,63.57,63.44,63.57,15236.0,54.1876,54.2901,54.1791,54.2901,15236.0
2016-11-03 11:10:00,63.57,63.6,63.52,63.58,20331.0,54.2901,54.3157,54.2474,54.2986,20331.0
2016-11-03 11:20:00,63.61,63.62,63.51,63.56,13026.0,54.3243,54.3328,54.2389,54.2816,13026.0
2016-11-03 11:30:00,63.55,63.57,63.49,63.55,19581.0,54.273,54.2901,54.2218,54.273,19581.0
2016-11-03 11:40:00,63.54,63.58,63.42,63.43,14737.0,54.2645,54.2986,54.162,54.1705,14737.0
2016-11-03 11:50:00,63.42,63.46,63.37,63.4,14710.0,54.162,54.1962,54.1193,54.1449,14710.0
2016-11-03 12:00:00,63.39,63.49,63.37,63.41,17899.0,54.1364,54.2218,54.1193,54.1535,17899.0
2016-11-03 12:10:00,63.41,63.48,63.4,63.45,10605.0,54.1535,54.2132,54.1449,54.1876,10605.0
2016-11-03 12:20:00,63.44,63.49,63.44,63.45,12789.0,54.1791,54.2218,54.1791,54.1876,12789.0
2016-11-03 12:30:00,63.45,63.51,63.43,63.49,9817.0,54.1876,54.2389,54.1705,54.2218,9817.0
2016-11-03 12:40:00,63.51,63.53,63.41,63.47,16468.0,54.2389,54.2559,54.1535,54.2047,16468.0
2016-11-03 12:50:00,63.46,63.51,63.46,63.48,8936.0,54.1962,54.2389,54.1962,54.2132,8936.0
2016-11-03 13:00:00,63.48,63.51,63.44,63.51,18150.0,54.2132,54.2389,54.1791,54.2389,18150.0
2016-11-03 13:10:00,63.51,63.52,63.41,63.46,9095.0,54.2389,54.2474,54.1535,54.1962,9095.0
2016-11-03 13:20:00,63.47,63.51,63.44,63.46,16295.0,54.2047,54.2389,54.1791,54.1962,16295.0
2016-11-03 13:30:00,63.46,63.48,63.42,63.45,8055.0,54.1962,54.2132,54.162,54.1876,8055.0
2016-11-03 13:40:00,63.44,63.45,63.4,63.41,8587.0,54.1791,54.1876,54.1449,54.1535,8587.0
2016-11-03 13:50:00,63.43,63.44,63.39,63.43,17224.0,54.1705,54.1791,54.1364,54.1705,17224.0
2016-11-03 14:00:00,63.43,63.48,63.42,63.46,12425.0,54.1705,54.2132,54.162,54.1962,12425.0
2016-11-03 14:10:00,63.47,63.54,63.46,63.51,27121.0,54.2047,54.2645,54.1962,54.2389,27121.0
2016-11-03 14:20:00,63.52,63.57,63.51,63.57,18286.0,54.2474,54.2901,54.2389,54.2901,18286.0
2016-11-03 14:30:00,63.56,63.59,63.49,63.52,11750.0,54.2816,54.3072,54.2218,54.2474,11750.0
2016-11-03 14:40:00,63.52,63.56,63.49,63.56,18140.0,54.2474,54.2816,54.2218,54.2816,18140.0
2016-11-03 14:50:00,63.55,63.59,63.53,63.56,11752.0,54.273,54.3072,54.2559,54.2816,11752.0
2016-11-03 15:00:00,63.56,63.56,63.48,63.49,18738.0,54.2816,54.2816,54.2132,54.2218,18738.0
2016-11-03 15:10:00,63.5,63.53,63.42,63.43,20773.0,54.2303,54.2559,54.162,54.1705,20773.0
2016-11-03 15:20:00,63.43,63.43,63.38,63.39,18112.0,54.1705,54.1705,54.1278,54.1364,18112.0
2016-11-03 15:30:00,63.38,63.39,63.29,63.32,32724.0,54.1278,54.1364,54.051,54.0766,32724.0
2016-11-03 15:40:00,63.32,63.38,63.22,63.38,64402.0,54.0766,54.1278,53.9912,54.1278,64402.0
2016-11-03 15:50:00,63.37,63.45,63.35,63.41,125402.0,54.1193,54.1876,54.1022,54.1535,125402.0
2016-11-04 09:30:00,63.41,63.58,63.35,63.47,33072.0,54.1535,54.2986,54.1022,54.2047,33072.0
2016-11-04 09:40:00,63.43,63.57,63.38,63.56,19433.0,54.1705,54.2901,54.1278,54.2816,19433.0
2016-11-04 09:50:00,63.55,63.64,63.55,63.59,15343.0,54.273,54.3499,54.273,54.3072,15343.0
2016-11-04 10:00:00,63.6,63.65,63.55,63.64,16892.0,54.3157,54.3584,54.273,54.3499,16892.0
2016-11-04 10:10:00,63.64,63.7,63.59,63.7,17663.0,54.3499,54.4011,54.3072,54.4011,17663.0
2016-11-04 10:20:00,63.7,63.7,63.58,63.6,17631.0,54.4011,54.4011,54.2986,54.3157,17631.0
2016-11-04 10:30:00,63.59,63.59,63.43,63.44,23413.0,54.3072,54.3072,54.1705,54.1791,23413.0
2016-11-04 10:40:00,63.44,63.49,63.38,63.48,21292.0,54.1791,54.2218,54.1278,54.2132,21292.0
2016-11-04 10:50:00,63.47,63.54,63.46,63.51,19367.0,54.2047,54.2645,54.1962,54.2389,19367.0
2016-11-04 11:00:00,63.52,63.55,63.48,63.49,13679.0,54.2474,54.273,54.2132,54.2218,13679.0
2016-11-04 11:10:00,63.48,63.48,63.43,63.46,12758.0,54.2132,54.2132,54.1705,54.1962,12758.0
2016-11-04 11:20:00,63.45,63.53,63.4,63.53,18471.0,54.1876,54.2559,54.1449,54.2559,18471.0
2016-11-04 11:30:00,63.52,63.55,63.48,63.54,24143.0,54.2474,54.273,54.2132,54.2645,24143.0
2016-11-04 11:40:00,63.54,63.56,63.51,63.54,11955.0,54.2645,54.2816,54.2389,54.2645,11955.0
2016-11-04 11:50:00,63.55,63.56,63.52,63.55,15508.0,54.273,54.2816,54.2474,54.273,15508.0
2016-11-04 12:00:00,63.56,63.6,63.56,63.59,17776.0,54.2816,54.3157,54.2816,54.3072,17776.0
2016-11-04 12:10:00,63.59,63.72,63.59,63.71,21212.0,54.3072,54.4182,54.3072,54.4097,21212.0
2016-11-04 12:20:00,63.71,63.71,63.64,63.67,12736.0,54.4097,54.4097,54.3499,54.3755,12736.0
2016-11-04 12:30:00,63.66,63.68,63.63,63.64,9417.0,54.367,54.384,54.3413,54.3499,9417.0
2016-11-04 12:40:00,63.64,63.64,63.58,63.61,13000.0,54.3499,54.3499,54.2986,54.3243,13000.0
2016-11-04 12:50:00,63.61,63.63,63.57,63.59,10075.0,54.3243,54.3413,54.2901,54.3072,10075.0
2016-11-04 13:00:00,63.59,63.66,63.58,63.65,10224.0,54.3072,54.367,54.2986,54.3584,10224.0
2016-11-04 13:10:00,63.65,63.66,63.6,63.65,23064.0,54.3584,54.367,54.3157,54.3584,23064.0
2016-11-04 13:20:00,63.65,63.66,63.61,63.63,8082.0,54.3584,54.367,54.3243,54.3413,8082.0
2016-11-04 13:30:00,63.63,63.64,63.6,63.62,11387.0,54.3413,54.3499,54.3157,54.3328,11387.0
2016-11-04 13:40:00,63.63,63.64,63.55,63.59,12317.0,54.3413,54.3499,54.273,54.3072,12317.0
2016-11-04 13:50:00,63.59,63.62,63.57,63.61,16819.0,54.3072,54.3328,54.2901,54.3243,16819.0
2016-11-04 14:00:00,63.62,63.62,63.53,63.54,11705.0,54.3328,54.3328,54.2559,54.2645,11705.0
2016-11-04 14:10:00,63.54,63.61,63.53,63.6,13252.0,54.2645,54.3243,54.2559,54.3157,13252.0
2016-11-04 14:20:00,63.61,63.67,63.6,63.67,16894.0,54.3243,54.3755,54.3157,54.3755,16894.0
2016-11-04 14:30:00,63.67,63.67,63.57,63.61,13526.0,54.3755,54.3755,54.2901,54.3243,13526.0
2016-11-04 14:40:00,63.62,63.62,63.53,63.53,14466.0,54.3328,54.3328,54.2559,54.2559,14466.0
2016-11-04 14:50:00,63.54,63.6,63.53,63.55,16020.0,54.2645,54.3157,54.2559,54.273,16020.0
2016-11-04 15:00:00,63.55,63.55,63.47,63.48,15810.0,54.273,54.273,54.2047,54.2132,15810.0
2016-11-04 15:10:00,63.47,63.51,63.44,63.5,12641.0,54.2047,54.2389,54.1791,54.2303,12641.0
2016-11-04 15:20:00,63.49,63.5,63.44,63.45,18602.0,54.2218,54.2303,54.1791,54.1876,18602.0
2016-11-04 15:30:00,63.46,63.48,63.39,63.44,49535.0,54.1962,54.2132,54.1364,54.1791,49535.0
2016-11-04 15:40:00,63.44,63.45,63.36,63.39,57061.0,54.1791,54.1876,54.1108,54.1364,57061.0
2016-11-04 15:50:00,63.4,63.42,63.36,63.38,161565.0,54.1449,54.162,54.1108,54.1278,161565.0
2016-11-07 09:30:00,64.26,64.26,64.04,64.14,77506.0,54.8794,54.8794,54.6915,54.7769,77506.0
2016-11-07 09:40:00,64.14,64.18,64.04,64.13,59802.0,54.7769,54.8111,54.6915,54.7684,59802.0
2016-11-07 09:50:00,64.14,64.26,64.12,64.22,34312.0,54.7769,54.8794,54.7598,54.8452,34312.0
2016-11-07 10:00:00,64.24,64.25,64.14,64.17,27862.0,54.8623,54.8708,54.7769,54.8025,27862.0
2016-11-07 10:10:00,64.16,64.24,64.14,64.24,37394.0,54.794,54.8623,54.7769,54.8623,37394.0
2016-11-07 10:20:00,64.24,64.29,64.21,64.23,25181.0,54.8623,54.905,54.8367,54.8538,25181.0
2016-11-07 10:30:00,64.23,64.43,64.22,64.4,26492.0,54.8538,55.0246,54.8452,54.9989,26492.0
2016-11-07 10:40:00,64.38,64.41,64.32,64.41,13843.0,54.9819,55.0075,54.9306,55.0075,13843.0
2016-11-07 10:50:00,64.4,64.4,64.32,64.35,27210.0,54.9989,54.9989,54.9306,54.9562,27210.0
2016-11-07 11:00:00,64.36,64.47,64.33,64.47,25684.0,54.9648,55.0587,54.9392,55.0587,25684.0
2016-11-07 11:10:00,64.47,64.47,64.37,64.39,101092.0,55.0587,55.0587,54.9733,54.9904,101092.0
2016-11-07 11:20:00,64.4,64.42,64.34,64.42,27006.0,54.9989,55.016,54.9477,55.016,27006.0
2016-11-07 11:30:00,64.42,64.48,64.41,64.48,16949.0,55.016,55.0673,55.0075,55.0673,16949.0
2016-11-07 11:40:00,64.48,64.54,64.47,64.5,26783.0,55.0673,55.1185,55.0587,55.0843,26783.0
2016-11-07 11:50:00,64.51,64.58,64.49,64.57,21251.0,55.0929,55.1527,55.0758,55.1441,21251.0
2016-11-07 12:00:00,64.57,64.66,64.57,64.58,21396.0,55.1441,55.221,55.1441,55.1527,21396.0
2016-11-07 12:10:00,64.57,64.67,64.57,64.67,26755.0,55.1441,55.2295,55.1441,55.2295,26755.0
2016-11-07 12:20:00,64.67,64.72,64.66,64.69,17273.0,55.2295,55.2722,55.221,55.2466,17273.0
2016-11-07 12:30:00,64.68,64.71,64.63,64.63,24620.0,55.2381,55.2637,55.1954,55.1954,24620.0
2016-11-07 12:40:00,64.62,64.64,64.58,64.63,33181.0,55.1868,55.2039,55.1527,55.1954,33181.0
2016-11-07 12:50:00,64.63,64.67,64.62,64.65,26726.0,55.1954,55.2295,55.1868,55.2124,26726.0
2016-11-07 13:00:00,64.65,64.69,64.65,64.67,34848.0,55.2124,55.2466,55.2124,55.2295,34848.0
2016-11-07 13:10:00,64.67,64.68,64.6,64.64,50104.0,55.2295,55.2381,55.1697,55.2039,50104.0
2016-11-07 13:20:00,64.64,64.64,64.58,64.59,19540.0,55.2039,55.2039,55.1527,55.1612,19540.0
2016-11-07 13:30:00,64.6,64.63,64.59,64.6,17703.0,55.1697,55.1954,55.1612,55.1697,17703.0
2016-11-07 13:40:00,64.6,64.62,64.58,64.59,12766.0,55.1697,55.1868,55.1527,55.1612,12766.0
2016-11-07 13:50:00,64.59,64.64,64.57,64.64,17288.0,55.1612,55.2039,55.1441,55.2039,17288.0
2016-11-07 14:00:00,64.63,64.65,64.6,64.62,17945.0,55.1954,55.2124,55.1697,55.1868,17945.0
2016-11-07 14:10:00,64.62,64.69,64.61,64.69,16291.0,55.1868,55.2466,55.1783,55.2466,16291.0
2016-11-07 14:20:00,64.68,64.68,64.62,64.63,17745.0,55.2381,55.2381,55.1868,55.1954,17745.0
2016-11-07 14:30:00,64.64,64.7,64.62,64.68,23193.0,55.2039,55.2551,55.1868,55.2381,23193.0
2016-11-07 14:40:00,64.68,64.69,64.62,64.64,15238.0,55.2381,55.2466,55.1868,55.2039,15238.0
2016-11-07 14:50:00,64.65,64.69,64.59,64.61,36457.0,55.2124,55.2466,55.1612,55.1783,36457.0
2016-11-07 15:00:00,64.61,64.61,64.54,64.54,18025.0,55.1783,55.1783,55.1185,55.1185,18025.0
2016-11-07 15:10:00,64.54,64.59,64.51,64.57,29598.0,55.1185,55.1612,55.0929,55.1441,29598.0
2016-11-07 15:20:00,64.56,64.59,64.55,64.56,25038.0,55.1356,55.1612,55.127,55.1356,25038.0
2016-11-07 15:30:00,64.56,64.58,64.51,64.58,30139.0,55.1356,55.1527,55.0929,55.1527,30139.0
2016-11-07 15:40:00,64.59,64.64,64.55,64.63,111675.0,55.1612,55.2039,55.127,55.1954,111675.0
2016-11-07 15:50:00,64.63,64.75,64.6,64.69,169046.0,55.1954,55.2979,55.1697,55.2466,169046.0
2016-11-08 09:30:00,64.68,64.78,64.52,64.75,53736.0,55.2381,55.3235,55.1014,55.2979,53736.0
2016-11-08 09:40:00,64.76,64.95,64.76,64.89,22794.0,55.3064,55.4687,55.3064,55.4174,22794.0
2016-11-08 09:50:00,64.89,65.19,64.89,65.19,20955.0,55.4174,55.6736,55.4174,55.6736,20955.0
2016-11-08 10:00:00,65.17,65.33,65.16,65.3,38719.0,55.6565,55.7932,55.648,55.7676,38719.0
2016-11-08 10:10:00,65.29,65.37,65.25,65.29,32119.0,55.759,55.8273,55.7249,55.759,32119.0
2016-11-08 10:20:00,65.28,65.3,65.23,65.28,33435.0,55.7505,55.7676,55.7078,55.7505,33435.0
2016-11-08 10:30:00,65.28,65.29,65.19,65.2,24256.0,55.7505,55.759,55.6736,55.6822,24256.0
2016-11-08 10:40:00,65.2,65.33,65.2,65.32,34976.0,55.6822,55.7932,55.6822,55.7846,34976.0
2016-11-08 10:50:00,65.33,65.35,65.26,65.34,41973.0,55.7932,55.8103,55.7334,55.8017,41973.0
2016-11-08 11:00:00,65.35,65.45,65.3,65.44,46800.0,55.8103,55.8957,55.7676,55.8871,46800.0
2016-11-08 11:10:00,65.43,65.45,65.37,65.44,28651.0,55.8786,55.8957,55.8273,55.8871,28651.0
2016-11-08 11:20:00,65.44,65.48,65.41,65.47,29577.0,55.8871,55.9213,55.8615,55.9127,29577.0
2016-11-08 11:30:00,65.47,65.58,65.45,65.52,32009.0,55.9127,56.0067,55.8957,55.9554,32009.0
2016-11-08 11:40:00,65.5,65.52,65.46,65.47,51251.0,55.9384,55.9554,55.9042,55.9127,51251.0
2016-11-08 11:50:00,65.48,65.49,65.4,65.43,38011.0,55.9213,55.9298,55.853,55.8786,38011.0
2016-11-08 12:00:00,65.45,65.49,65.42,65.48,16350.0,55.8957,55.9298,55.87,55.9213,16350.0
2016-11-08 12:10:00,65.48,65.53,65.48,65.51,23831.0,55.9213,55.964,55.9213,55.9469,23831.0
2016-11-08 12:20:00,65.52,65.55,65.5,65.51,21000.0,55.9554,55.9811,55.9384,55.9469,21000.0
2016-11-08 12:30:00,65.52,65.53,65.49,65.5,27825.0,55.9554,55.964,55.9298,55.9384,27825.0
2016-11-08 12:40:00,65.5,65.51,65.47,65.48,19994.0,55.9384,55.9469,55.9127,55.9213,19994.0
2016-11-08 12:50:00,65.47,65.51,65.46,65.5,15115.0,55.9127,55.9469,55.9042,55.9384,15115.0
2016-11-08 13:00:00,65.49,65.51,65.34,65.36,80911.0,55.9298,55.9469,55.8017,55.8188,80911.0
2016-11-08 13:10:00,65.36,65.42,65.33,65.41,42298.0,55.8188,55.87,55.7932,55.8615,42298.0
2016-11-08 13:20:00,65.42,65.44,65.4,65.43,14866.0,55.87,55.8871,55.853,55.8786,14866.0
2016-11-08 13:30:00,65.44,65.49,65.41,65.42,66344.0,55.8871,55.9298,55.8615,55.87,66344.0
2016-11-08 13:40:00,65.44,65.44,65.37,65.41,33145.0,55.8871,55.8871,55.8273,55.8615,33145.0
2016-11-08 13:50:00,65.4,65.41,65.32,65.35,20245.0,55.853,55.8615,55.7846,55.8103,20245.0
2016-11-08 14:00:00,65.35,65.37,65.33,65.34,20601.0,55.8103,55.8273,55.7932,55.8017,20601.0
2016-11-08 14:10:00,65.34,65.34,65.25,65.27,26644.0,55.8017,55.8017,55.7249,55.7419,26644.0
2016-11-08 14:20:00,65.27,65.33,65.23,65.26,37517.0,55.7419,55.7932,55.7078,55.7334,37517.0
2016-11-08 14:30:00,65.27,65.28,65.24,65.26,19063.0,55.7419,55.7505,55.7163,55.7334,19063.0
2016-11-08 14:40:00,65.26,65.27,65.18,65.21,16678.0,55.7334,55.7419,55.6651,55.6907,16678.0
2016-11-08 14:50:00,65.2,65.26,65.18,65.26,22592.0,55.6822,55.7334,55.6651,55.7334,22592.0
2016-11-08 15:00:00,65.25,65.3,65.2,65.3,21033.0,55.7249,55.7676,55.6822,55.7676,21033.0
2016-11-08 15:10:00,65.31,65.33,65.28,65.32,19395.0,55.7761,55.7932,55.7505,55.7846,19395.0
2016-11-08 15:20:00,65.31,65.37,65.29,65.3,32487.0,55.7761,55.8273,55.759,55.7676,32487.0
2016-11-08 15:30:00,65.31,65.43,65.29,65.42,57403.0,55.7761,55.8786,55.759,55.87,57403.0
2016-11-08 15:40:00,65.41,65.43,65.33,65.34,71871.0,55.8615,55.8786,55.7932,55.8017,71871.0
2016-11-08 15:50:00,65.34,65.35,65.21,65.29,127058.0,55.8017,55.8103,55.6907,55.759,127058.0
2016-11-09 09:30:00,64.68,65.23,64.32,64.43,128186.0,55.2381,55.7078,54.9306,55.0246,128186.0
2016-11-09 09:40:00,64.44,64.89,64.39,64.84,55885.0,55.0331,55.4174,54.9904,55.3747,55885.0
2016-11-09 09:50:00,64.87,64.94,64.75,64.79,40907.0,55.4003,55.4601,55.2979,55.332,40907.0
2016-11-09 10:00:00,64.81,64.82,64.69,64.8,37267.0,55.3491,55.3576,55.2466,55.3406,37267.0
2016-11-09 10:10:00,64.81,64.85,64.72,64.79,28061.0,55.3491,55.3833,55.2722,55.332,28061.0
2016-11-09 10:20:00,64.78,64.99,64.76,64.99,42456.0,55.3235,55.5028,55.3064,55.5028,42456.0
2016-11-09 10:30:00,64.98,64.99,64.8,64.98,28116.0,55.4943,55.5028,55.3406,55.4943,28116.0
2016-11-09 10:40:00,64.99,65.13,64.97,65.09,40410.0,55.5028,55.6224,55.4857,55.5882,40410.0
2016-11-09 10:50:00,65.09,65.24,65.09,65.2,22078.0,55.5882,55.7163,55.5882,55.6822,22078.0
2016-11-09 11:00:00,65.22,65.24,65.15,65.22,24804.0,55.6992,55.7163,55.6395,55.6992,24804.0
2016-11-09 11:10:00,65.18,65.4,65.18,65.33,19791.0,55.6651,55.853,55.6651,55.7932,19791.0
2016-11-09 11:20:00,65.32,65.39,65.25,65.39,20944.0,55.7846,55.8444,55.7249,55.8444,20944.0
2016-11-09 11:30:00,65.4,65.45,65.32,65.45,29063.0,55.853,55.8957,55.7846,55.8957,29063.0
2016-11-09 11:40:00,65.43,65.55,65.34,65.54,20503.0,55.8786,55.9811,55.8017,55.9725,20503.0
2016-11-09 11:50:00,65.55,65.62,65.49,65.55,27048.0,55.9811,56.0408,55.9298,55.9811,27048.0
2016-11-09 12:00:00,65.54,65.59,65.36,65.4,18950.0,55.9725,56.0152,55.8188,55.853,18950.0
2016-11-09 12:10:00,65.4,65.48,65.33,65.47,23303.0,55.853,55.9213,55.7932,55.9127,23303.0
2016-11-09 12:20:00,65.45,65.52,65.41,65.47,22676.0,55.8957,55.9554,55.8615,55.9127,22676.0
2016-11-09 12:30:00,65.48,65.64,65.43,65.53,17930.0,55.9213,56.0579,55.8786,55.964,17930.0
2016-11-09 12:40:00,65.54,65.6,65.51,65.55,21509.0,55.9725,56.0238,55.9469,55.9811,21509.0
2016-11-09 12:50:00,65.55,65.72,65.5,65.72,30565.0,55.9811,56.1263,55.9384,56.1263,30565.0
2016-11-09 13:00:00,65.73,65.78,65.65,65.66,26053.0,56.1348,56.1775,56.0665,56.075,26053.0
2016-11-09 13:10:00,65.66,65.79,65.64,65.71,31801.0,56.075,56.186,56.0579,56.1177,31801.0
2016-11-09 13:20:00,65.7,65.73,65.49,65.58,82622.0,56.1092,56.1348,55.9298,56.0067,82622.0
2016-11-09 13:30:00,65.56,65.66,65.55,65.62,43793.0,55.9896,56.075,55.9811,56.0408,43793.0
2016-11-09 13:40:00,65.64,65.79,65.62,65.79,41639.0,56.0579,56.186,56.0408,56.186,41639.0
2016-11-09 13:50:00,65.79,65.81,65.7,65.78,68358.0,56.186,56.2031,56.1092,56.1775,68358.0
2016-11-09 14:00:00,65.79,65.79,65.65,65.65,41204.0,56.186,56.186,56.0665,56.0665,41204.0
2016-11-09 14:10:00,65.65,65.75,65.59,65.7,45212.0,56.0665,56.1519,56.0152,56.1092,45212.0
2016-11-09 14:20:00,65.67,65.77,65.67,65.77,38489.0,56.0835,56.169,56.0835,56.169,38489.0
2016-11-09 14:30:00,65.77,66.04,65.76,66.04,63715.0,56.169,56.3995,56.1604,56.3995,63715.0
2016-11-09 14:40:00,66.04,66.1,65.95,65.97,54142.0,56.3995,56.4508,56.3227,56.3398,54142.0
2016-11-09 14:50:00,65.95,65.97,65.89,65.9,35601.0,56.3227,56.3398,56.2714,56.28,35601.0
2016-11-09 15:00:00,65.91,66.0,65.91,65.99,27152.0,56.2885,56.3654,56.2885,56.3568,27152.0
2016-11-09 15:10:00,65.99,66.05,65.96,66.03,48017.0,56.3568,56.4081,56.3312,56.391,48017.0
2016-11-09 15:20:00,66.04,66.05,65.99,66.0,49114.0,56.3995,56.4081,56.3568,56.3654,49114.0
2016-11-09 15:30:00,66.0,66.01,65.89,65.9,75275.0,56.3654,56.3739,56.2714,56.28,75275.0
2016-11-09 15:40:00,65.9,65.99,65.88,65.92,183222.0,56.28,56.3568,56.2629,56.2971,183222.0
2016-11-09 15:50:00,65.92,66.0,65.9,65.96,383308.0,56.2971,56.3654,56.28,56.3312,383308.0
2016-11-10 09:30:00,66.0,66.36,65.96,66.2,91942.0,56.3654,56.6728,56.3312,56.5362,91942.0
2016-11-10 09:40:00,66.2,66.2,65.93,66.05,54970.0,56.5362,56.5362,56.3056,56.4081,54970.0
2016-11-10 09:50:00,66.05,66.05,65.58,65.63,157234.0,56.4081,56.4081,56.0067,56.0494,157234.0
2016-11-10 10:00:00,65.64,65.75,65.56,65.75,123319.0,56.0579,56.1519,55.9896,56.1519,123319.0
2016-11-10 10:10:00,65.76,65.97,65.67,65.9,68752.0,56.1604,56.3398,56.0835,56.28,68752.0
2016-11-10 10:20:00,65.91,66.23,65.9,66.2,93247.0,56.2885,56.5618,56.28,56.5362,93247.0
2016-11-10 10:30:00,66.2,66.33,66.17,66.27,78932.0,56.5362,56.6472,56.5106,56.596,78932.0
2016-11-10 10:40:00,66.28,66.41,66.23,66.41,97913.0,56.6045,56.7155,56.5618,56.7155,97913.0
2016-11-10 10:50:00,66.41,66.48,66.3,66.39,56373.0,56.7155,56.7753,56.6216,56.6984,56373.0
2016-11-10 11:00:00,66.38,66.44,66.05,66.13,62135.0,56.6899,56.7411,56.4081,56.4764,62135.0
2016-11-10 11:10:00,66.13,66.34,66.12,66.28,42618.0,56.4764,56.6557,56.4679,56.6045,42618.0
2016-11-10 11:20:00,66.28,66.37,66.17,66.27,39890.0,56.6045,56.6814,56.5106,56.596,39890.0
2016-11-10 11:30:00,66.27,66.34,66.21,66.3,70505.0,56.596,56.6557,56.5447,56.6216,70505.0
2016-11-10 11:40:00,66.29,66.5,66.28,66.32,50970.0,56.613,56.7924,56.6045,56.6387,50970.0
2016-11-10 11:50:00,66.33,66.41,66.19,66.19,50330.0,56.6472,56.7155,56.5276,56.5276,50330.0
2016-11-10 12:00:00,66.19,66.43,66.16,66.39,39439.0,56.5276,56.7326,56.502,56.6984,39439.0
2016-11-10 12:10:00,66.38,66.48,66.32,66.38,39183.0,56.6899,56.7753,56.6387,56.6899,39183.0
2016-11-10 12:20:00,66.38,66.4,66.3,66.39,35488.0,56.6899,56.707,56.6216,56.6984,35488.0
2016-11-10 12:30:00,66.4,66.4,66.28,66.32,28575.0,56.707,56.707,56.6045,56.6387,28575.0
2016-11-10 12:40:00,66.31,66.34,66.27,66.29,25521.0,56.6301,56.6557,56.596,56.613,25521.0
2016-11-10 12:50:00,66.29,66.47,66.28,66.41,24988.0,56.613,56.7668,56.6045,56.7155,24988.0
2016-11-10 13:00:00,66.4,66.49,66.4,66.49,29111.0,56.707,56.7838,56.707,56.7838,29111.0
2016-11-10 13:10:00,66.49,66.6,66.48,66.59,64877.0,56.7838,56.8778,56.7753,56.8692,64877.0
2016-11-10 13:20:00,66.6,66.66,66.52,66.6,35991.0,56.8778,56.929,56.8095,56.8778,35991.0
2016-11-10 13:30:00,66.6,66.62,66.49,66.55,33166.0,56.8778,56.8949,56.7838,56.8351,33166.0
2016-11-10 13:40:00,66.55,66.59,66.49,66.59,40145.0,56.8351,56.8692,56.7838,56.8692,40145.0
2016-11-10 13:50:00,66.56,66.58,66.5,66.52,24770.0,56.8436,56.8607,56.7924,56.8095,24770.0
2016-11-10 14:00:00,66.52,66.64,66.47,66.64,30692.0,56.8095,56.9119,56.7668,56.9119,30692.0
2016-11-10 14:10:00,66.62,66.64,66.54,66.57,27464.0,56.8949,56.9119,56.8265,56.8522,27464.0
2016-11-10 14:20:00,66.57,66.6,66.45,66.45,31560.0,56.8522,56.8778,56.7497,56.7497,31560.0
2016-11-10 14:30:00,66.46,66.51,66.43,66.47,46375.0,56.7582,56.8009,56.7326,56.7668,46375.0
2016-11-10 14:40:00,66.47,66.58,66.45,66.5,34176.0,56.7668,56.8607,56.7497,56.7924,34176.0
2016-11-10 14:50:00,66.5,66.54,66.44,66.5,29475.0,56.7924,56.8265,56.7411,56.7924,29475.0
2016-11-10 15:00:00,66.51,66.54,66.45,66.48,28093.0,56.8009,56.8265,56.7497,56.7753,28093.0
2016-11-10 15:10:00,66.48,66.52,66.44,66.52,31030.0,56.7753,56.8095,56.7411,56.8095,31030.0
2016-11-10 15:20:00,66.52,66.55,66.48,66.52,30564.0,56.8095,56.8351,56.7753,56.8095,30564.0
2016-11-10 15:30:00,66.52,66.55,66.49,66.53,61505.0,56.8095,56.8351,56.7838,56.818,61505.0
2016-11-10 15:40:00,66.52,66.55,66.45,66.55,81655.0,56.8095,56.8351,56.7497,56.8351,81655.0
2016-11-10 15:50:00,66.56,66.57,66.49,66.54,136447.0,56.8436,56.8522,56.7838,56.8265,136447.0
2016-11-11 09:30:00,66.4,66.99,66.4,66.89,48430.0,56.707,57.2109,56.707,57.1255,48430.0
2016-11-11 09:40:00,66.89,67.08,66.87,67.04,46916.0,57.1255,57.2877,57.1084,57.2536,46916.0
2016-11-11 09:50:00,67.03,67.2,67.0,67.2,26904.0,57.245,57.3902,57.2194,57.3902,26904.0
2016-11-11 10:00:00,67.18,67.29,67.15,67.15,47008.0,57.3731,57.4671,57.3475,57.3475,47008.0
2016-11-11 10:10:00,67.17,67.33,67.15,67.2,58912.0,57.3646,57.5012,57.3475,57.3902,58912.0
2016-11-11 10:20:00,67.2,67.33,67.15,67.33,52196.0,57.3902,57.5012,57.3475,57.5012,52196.0
2016-11-11 10:30:00,67.34,67.54,67.34,67.51,91704.0,57.5098,57.6806,57.5098,57.6549,91704.0
2016-11-11 10:40:00,67.51,67.64,67.49,67.58,80966.0,57.6549,57.766,57.6379,57.7147,80966.0
2016-11-11 10:50:00,67.59,67.66,67.52,67.61,72070.0,57.7233,57.7831,57.6635,57.7404,72070.0
2016-11-11 11:00:00,67.63,67.71,67.57,67.7,65941.0,57.7574,57.8258,57.7062,57.8172,65941.0
2016-11-11 11:10:00,67.7,67.82,67.65,67.82,51448.0,57.8172,57.9197,57.7745,57.9197,51448.0
2016-11-11 11:20:00,67.81,67.81,67.6,67.77,59138.0,57.9112,57.9112,57.7318,57.877,59138.0
2016-11-11 11:30:00,67.77,67.87,67.72,67.82,53521.0,57.877,57.9624,57.8343,57.9197,53521.0
2016-11-11 11:40:00,67.81,67.82,67.68,67.74,48596.0,57.9112,57.9197,57.8001,57.8514,48596.0
2016-11-11 11:50:00,67.73,67.79,67.69,67.75,43192.0,57.8428,57.8941,57.8087,57.8599,43192.0
2016-11-11 12:00:00,67.75,67.8,67.7,67.78,36454.0,57.8599,57.9026,57.8172,57.8855,36454.0
2016-11-11 12:10:00,67.77,67.83,67.76,67.8,25910.0,57.877,57.9282,57.8685,57.9026,25910.0
2016-11-11 12:20:00,67.8,67.81,67.73,67.76,45831.0,57.9026,57.9112,57.8428,57.8685,45831.0
2016-11-11 12:30:00,67.77,67.84,67.75,67.78,33286.0,57.877,57.9368,57.8599,57.8855,33286.0
2016-11-11 12:40:00,67.79,67.81,67.72,67.8,50890.0,57.8941,57.9112,57.8343,57.9026,50890.0
2016-11-11 12:50:00,67.8,67.83,67.79,67.8,46296.0,57.9026,57.9282,57.8941,57.9026,46296.0
2016-11-11 13:00:00,67.81,67.84,67.79,67.83,60723.0,57.9112,57.9368,57.8941,57.9282,60723.0
2016-11-11 13:10:00,67.84,67.84,67.79,67.8,73896.0,57.9368,57.9368,57.8941,57.9026,73896.0
2016-11-11 13:20:00,67.81,67.87,67.8,67.82,24736.0,57.9112,57.9624,57.9026,57.9197,24736.0
2016-11-11 13:30:00,67.83,67.86,67.8,67.8,17047.0,57.9282,57.9539,57.9026,57.9026,17047.0
2016-11-11 13:40:00,67.78,67.83,67.78,67.81,29143.0,57.8855,57.9282,57.8855,57.9112,29143.0
2016-11-11 13:50:00,67.81,67.81,67.58,67.58,25643.0,57.9112,57.9112,57.7147,57.7147,25643.0
2016-11-11 14:00:00,67.58,67.77,67.56,67.73,42968.0,57.7147,57.877,57.6976,57.8428,42968.0
2016-11-11 14:10:00,67.71,67.75,67.69,67.74,24401.0,57.8258,57.8599,57.8087,57.8514,24401.0
2016-11-11 14:20:00,67.74,67.79,67.69,67.69,28719.0,57.8514,57.8941,57.8087,57.8087,28719.0
2016-11-11 14:30:00,67.69,67.73,67.69,67.72,34950.0,57.8087,57.8428,57.8087,57.8343,34950.0
2016-11-11 14:40:00,67.74,67.74,67.68,67.7,41135.0,57.8514,57.8514,57.8001,57.8172,41135.0
2016-11-11 14:50:00,67.7,67.71,67.69,67.7,60205.0,57.8172,57.8258,57.8087,57.8172,60205.0
2016-11-11 15:00:00,67.7,67.73,67.66,67.69,64234.0,57.8172,57.8428,57.7831,57.8087,64234.0
2016-11-11 15:10:00,67.7,67.7,67.54,67.57,33271.0,57.8172,57.8172,57.6806,57.7062,33271.0
2016-11-11 15:20:00,67.57,67.69,67.55,67.66,59107.0,57.7062,57.8087,57.6891,57.7831,59107.0
2016-11-11 15:30:00,67.66,67.67,67.58,67.59,33715.0,57.7831,57.7916,57.7147,57.7233,33715.0
2016-11-11 15:40:00,67.58,67.67,67.58,67.61,79541.0,57.7147,57.7916,57.7147,57.7404,79541.0
2016-11-11 15:50:00,67.62,67.65,67.57,67.6,142887.0,57.7489,57.7745,57.7062,57.7318,142887.0
2016-11-14 09:30:00,67.65,67.91,67.55,67.63,65327.0,57.7745,57.9966,57.6891,57.7574,65327.0
2016-11-14 09:40:00,67.64,67.66,67.35,67.35,47389.0,57.766,57.7831,57.5183,57.5183,47389.0
2016-11-14 09:50:00,67.34,67.43,67.14,67.43,51444.0,57.5098,57.5866,57.339,57.5866,51444.0
2016-11-14 10:00:00,67.43,67.57,67.42,67.54,55931.0,57.5866,57.7062,57.5781,57.6806,55931.0
2016-11-14 10:10:00,67.54,67.74,67.5,67.72,62584.0,57.6806,57.8514,57.6464,57.8343,62584.0
2016-11-14 10:20:00,67.72,67.76,67.55,67.67,48002.0,57.8343,57.8685,57.6891,57.7916,48002.0
2016-11-14 10:30:00,67.67,67.75,67.55,67.55,41195.0,57.7916,57.8599,57.6891,57.6891,41195.0
2016-11-14 10:40:00,67.56,67.6,67.49,67.57,42357.0,57.6976,57.7318,57.6379,57.7062,42357.0
2016-11-14 10:50:00,67.54,67.76,67.53,67.73,55343.0,57.6806,57.8685,57.672,57.8428,55343.0
2016-11-14 11:00:00,67.73,67.73,67.62,67.63,54608.0,57.8428,57.8428,57.7489,57.7574,54608.0
2016-11-14 11:10:00,67.64,67.88,67.63,67.84,66744.0,57.766,57.9709,57.7574,57.9368,66744.0
2016-11-14 11:20:00,67.84,67.89,67.74,67.89,42545.0,57.9368,57.9795,57.8514,57.9795,42545.0
2016-11-14 11:30:00,67.86,67.9,67.79,67.89,29502.0,57.9539,57.988,57.8941,57.9795,29502.0
2016-11-14 11:40:00,67.89,67.99,67.84,67.99,34751.0,57.9795,58.0649,57.9368,58.0649,34751.0
2016-11-14 11:50:00,67.99,68.0,67.82,67.87,36023.0,58.0649,58.0734,57.9197,57.9624,36023.0
2016-11-14 12:00:00,67.88,67.9,67.77,67.78,36608.0,57.9709,57.988,57.877,57.8855,36608.0
2016-11-14 12:10:00,67.78,67.8,67.7,67.72,41339.0,57.8855,57.9026,57.8172,57.8343,41339.0
2016-11-14 12:20:00,67.71,67.93,67.69,67.89,33195.0,57.8258,58.0136,57.8087,57.9795,33195.0
2016-11-14 12:30:00,67.91,67.92,67.83,67.89,35702.0,57.9966,58.0051,57.9282,57.9795,35702.0
2016-11-14 12:40:00,67.89,67.92,67.85,67.9,27674.0,57.9795,58.0051,57.9453,57.988,27674.0
2016-11-14 12:50:00,67.89,67.91,67.84,67.88,24913.0,57.9795,57.9966,57.9368,57.9709,24913.0
2016-11-14 13:00:00,67.88,67.91,67.76,67.77,22399.0,57.9709,57.9966,57.8685,57.877,22399.0
2016-11-14 13:10:00,67.77,67.8,67.73,67.76,14579.0,57.877,57.9026,57.8428,57.8685,14579.0
2016-11-14 13:20:00,67.76,67.77,67.63,67.63,31739.0,57.8685,57.877,57.7574,57.7574,31739.0
2016-11-14 13:30:00,67.64,67.75,67.64,67.75,27305.0,57.766,57.8599,57.766,57.8599,27305.0
2016-11-14 13:40:00,67.74,67.74,67.63,67.71,9408.0,57.8514,57.8514,57.7574,57.8258,9408.0
2016-11-14 13:50:00,67.71,67.72,67.63,67.64,19608.0,57.8258,57.8343,57.7574,57.766,19608.0
2016-11-14 14:00:00,67.66,67.82,67.63,67.81,19861.0,57.7831,57.9197,57.7574,57.9112,19861.0
2016-11-14 14:10:00,67.81,67.83,67.75,67.75,21447.0,57.9112,57.9282,57.8599,57.8599,21447.0
2016-11-14 14:20:00,67.76,67.81,67.71,67.78,19017.0,57.8685,57.9112,57.8258,57.8855,19017.0
2016-11-14 14:30:00,67.78,67.8,67.7,67.78,23596.0,57.8855,57.9026,57.8172,57.8855,23596.0
2016-11-14 14:40:00,67.76,67.83,67.75,67.83,20790.0,57.8685,57.9282,57.8599,57.9282,20790.0
2016-11-14 14:50:00,67.84,67.85,67.78,67.85,27046.0,57.9368,57.9453,57.8855,57.9453,27046.0
2016-11-14 15:00:00,67.85,67.87,67.81,67.84,27097.0,57.9453,57.9624,57.9112,57.9368,27097.0
2016-11-14 15:10:00,67.83,67.86,67.76,67.79,29946.0,57.9282,57.9539,57.8685,57.8941,29946.0
2016-11-14 15:20:00,67.79,67.79,67.71,67.73,45320.0,57.8941,57.8941,57.8258,57.8428,45320.0
2016-11-14 15:30:00,67.73,67.84,67.73,67.82,34953.0,57.8428,57.9368,57.8428,57.9197,34953.0
2016-11-14 15:40:00,67.82,67.82,67.67,67.73,56609.0,57.9197,57.9197,57.7916,57.8428,56609.0
2016-11-14 15:50:00,67.73,67.81,67.72,67.74,101449.0,57.8428,57.9112,57.8343,57.8514,101449.0
2016-11-15 09:30:00,67.84,67.98,67.75,67.93,98286.0,57.9368,58.0563,57.8599,58.0136,98286.0
2016-11-15 09:40:00,67.95,68.22,67.94,68.02,85512.0,58.0307,58.2613,58.0222,58.0905,85512.0
2016-11-15 09:50:00,67.99,68.07,67.87,67.87,28087.0,58.0649,58.1332,57.9624,57.9624,28087.0
2016-11-15 10:00:00,67.85,67.89,67.75,67.86,53187.0,57.9453,57.9795,57.8599,57.9539,53187.0
2016-11-15 10:10:00,67.88,67.9,67.76,67.82,54408.0,57.9709,57.988,57.8685,57.9197,54408.0
2016-11-15 10:20:00,67.81,68.03,67.8,68.01,60640.0,57.9112,58.099,57.9026,58.082,60640.0
2016-11-15 10:30:00,68.02,68.14,68.0,68.11,138421.0,58.0905,58.193,58.0734,58.1674,138421.0
2016-11-15 10:40:00,68.11,68.11,67.86,67.86,25555.0,58.1674,58.1674,57.9539,57.9539,25555.0
2016-11-15 10:50:00,67.86,67.96,67.79,67.95,33257.0,57.9539,58.0393,57.8941,58.0307,33257.0
2016-11-15 11:00:00,67.96,67.99,67.82,67.86,53284.0,58.0393,58.0649,57.9197,57.9539,53284.0
2016-11-15 11:10:00,67.87,67.97,67.87,67.92,40628.0,57.9624,58.0478,57.9624,58.0051,40628.0
2016-11-15 11:20:00,67.92,67.93,67.79,67.86,42554.0,58.0051,58.0136,57.8941,57.9539,42554.0
2016-11-15 11:30:00,67.86,67.87,67.77,67.81,48226.0,57.9539,57.9624,57.877,57.9112,48226.0
2016-11-15 11:40:00,67.81,67.91,67.79,67.9,51417.0,57.9112,57.9966,57.8941,57.988,51417.0
2016-11-15 11:50:00,67.91,67.97,67.87,67.9,56039.0,57.9966,58.0478,57.9624,57.988,56039.0
2016-11-15 12:00:00,67.89,68.05,67.88,68.05,36282.0,57.9795,58.1161,57.9709,58.1161,36282.0
2016-11-15 12:10:00,68.04,68.14,68.04,68.13,32075.0,58.1076,58.193,58.1076,58.1844,32075.0
2016-11-15 12:20:00,68.13,68.14,68.06,68.09,28243.0,58.1844,58.193,58.1247,58.1503,28243.0
2016-11-15 12:30:00,68.1,68.17,68.09,68.16,56282.0,58.1588,58.2186,58.1503,58.2101,56282.0
2016-11-15 12:40:00,68.17,68.18,68.08,68.16,56827.0,58.2186,58.2271,58.1417,58.2101,56827.0
2016-11-15 12:50:00,68.18,68.18,68.1,68.12,22768.0,58.2271,58.2271,58.1588,58.1759,22768.0
2016-11-15 13:00:00,68.12,68.13,68.04,68.1,28028.0,58.1759,58.1844,58.1076,58.1588,28028.0
2016-11-15 13:10:00,68.08,68.2,68.08,68.2,21391.0,58.1417,58.2442,58.1417,58.2442,21391.0
2016-11-15 13:20:00,68.2,68.21,68.08,68.21,30605.0,58.2442,58.2528,58.1417,58.2528,30605.0
2016-11-15 13:30:00,68.21,68.31,68.21,68.3,45204.0,58.2528,58.3382,58.2528,58.3296,45204.0
2016-11-15 13:40:00,68.29,68.3,68.2,68.23,32492.0,58.3211,58.3296,58.2442,58.2698,32492.0
2016-11-15 13:50:00,68.23,68.31,68.23,68.3,29866.0,58.2698,58.3382,58.2698,58.3296,29866.0
2016-11-15 14:00:00,68.31,68.33,68.27,68.3,41264.0,58.3382,58.3552,58.304,58.3296,41264.0
2016-11-15 14:10:00,68.29,68.32,68.27,68.29,42258.0,58.3211,58.3467,58.304,58.3211,42258.0
2016-11-15 14:20:00,68.3,68.33,68.29,68.33,46833.0,58.3296,58.3552,58.3211,58.3552,46833.0
2016-11-15 14:30:00,68.32,68.4,68.32,68.37,32378.0,58.3467,58.415,58.3467,58.3894,32378.0
2016-11-15 14:40:00,68.38,68.45,68.37,68.45,38584.0,58.3979,58.4577,58.3894,58.4577,38584.0
2016-11-15 14:50:00,68.44,68.53,68.42,68.49,60955.0,58.4492,58.526,58.4321,58.4919,60955.0
2016-11-15 15:00:00,68.49,68.57,68.48,68.51,61319.0,58.4919,58.5602,58.4833,58.509,61319.0
2016-11-15 15:10:00,68.52,68.59,68.5,68.53,45963.0,58.5175,58.5773,58.5004,58.526,45963.0
2016-11-15 15:20:00,68.53,68.67,68.53,68.67,46576.0,58.526,58.6456,58.526,58.6456,46576.0
2016-11-15 15:30:00,68.67,68.68,68.55,68.63,83418.0,58.6456,58.6542,58.5431,58.6115,83418.0
2016-11-15 15:40:00,68.63,68.64,68.54,68.61,102797.0,58.6115,58.62,58.5346,58.5944,102797.0
2016-11-15 15:50:00,68.61,68.66,68.57,68.64,177458.0,58.5944,58.6371,58.5602,58.62,177458.0
2016-11-16 09:30:00,68.66,69.27,68.66,69.24,82389.0,58.6371,59.158,58.6371,59.1324,82389.0
2016-11-16 09:40:00,69.23,69.45,69.2,69.35,58625.0,59.1239,59.3117,59.0982,59.2263,58625.0
2016-11-16 09:50:00,69.37,69.38,69.0,69.04,53821.0,59.2434,59.252,58.9274,58.9616,53821.0
2016-11-16 10:00:00,69.05,69.14,68.8,68.81,67037.0,58.9701,59.047,58.7566,58.7652,67037.0
2016-11-16 10:10:00,68.82,68.85,68.64,68.69,64896.0,58.7737,58.7993,58.62,58.6627,64896.0
2016-11-16 10:20:00,68.69,68.77,68.62,68.63,49722.0,58.6627,58.731,58.6029,58.6115,49722.0
2016-11-16 10:30:00,68.62,68.85,68.6,68.84,98004.0,58.6029,58.7993,58.5858,58.7908,98004.0
2016-11-16 10:40:00,68.84,68.98,68.81,68.96,70918.0,58.7908,58.9104,58.7652,58.8933,70918.0
2016-11-16 10:50:00,68.97,68.98,68.73,68.75,32863.0,58.9018,58.9104,58.6969,58.7139,32863.0
2016-11-16 11:00:00,68.75,68.75,68.58,68.7,89531.0,58.7139,58.7139,58.5688,58.6712,89531.0
2016-11-16 11:10:00,68.69,68.83,68.69,68.81,63794.0,58.6627,58.7823,58.6627,58.7652,63794.0
2016-11-16 11:20:00,68.8,68.8,68.61,68.67,51108.0,58.7566,58.7566,58.5944,58.6456,51108.0
2016-11-16 11:30:00,68.67,68.71,68.58,68.6,27076.0,58.6456,58.6798,58.5688,58.5858,27076.0
2016-11-16 11:40:00,68.6,68.61,68.43,68.51,36012.0,58.5858,58.5944,58.4406,58.509,36012.0
2016-11-16 11:50:00,68.51,68.6,68.46,68.47,20697.0,58.509,58.5858,58.4663,58.4748,20697.0
2016-11-16 12:00:00,68.46,68.48,68.4,68.41,29044.0,58.4663,58.4833,58.415,58.4236,29044.0
2016-11-16 12:10:00,68.42,68.51,68.39,68.41,25301.0,58.4321,58.509,58.4065,58.4236,25301.0
2016-11-16 12:20:00,68.4,68.41,68.31,68.31,23522.0,58.415,58.4236,58.3382,58.3382,23522.0
2016-11-16 12:30:00,68.32,68.4,68.31,68.37,50181.0,58.3467,58.415,58.3382,58.3894,50181.0
2016-11-16 12:40:00,68.37,68.38,68.3,68.33,17140.0,58.3894,58.3979,58.3296,58.3552,17140.0
2016-11-16 12:50:00,68.34,68.42,68.33,68.4,22117.0,58.3638,58.4321,58.3552,58.415,22117.0
2016-11-16 13:00:00,68.4,68.45,68.37,68.4,32015.0,58.415,58.4577,58.3894,58.415,32015.0
2016-11-16 13:10:00,68.41,68.54,68.4,68.5,88124.0,58.4236,58.5346,58.415,58.5004,88124.0
2016-11-16 13:20:00,68.5,68.51,68.41,68.41,18640.0,58.5004,58.509,58.4236,58.4236,18640.0
2016-11-16 13:30:00,68.42,68.53,68.4,68.52,42264.0,58.4321,58.526,58.415,58.5175,42264.0
2016-11-16 13:40:00,68.53,68.54,68.48,68.51,26820.0,58.526,58.5346,58.4833,58.509,26820.0
2016-11-16 13:50:00,68.51,68.52,68.46,68.51,27026.0,58.509,58.5175,58.4663,58.509,27026.0
2016-11-16 14:00:00,68.51,68.54,68.49,68.51,46818.0,58.509,58.5346,58.4919,58.509,46818.0
2016-11-16 14:10:00,68.52,68.56,68.46,68.56,44346.0,58.5175,58.5517,58.4663,58.5517,44346.0
2016-11-16 14:20:00,68.55,68.55,68.48,68.48,100219.0,58.5431,58.5431,58.4833,58.4833,100219.0
2016-11-16 14:30:00,68.48,68.58,68.45,68.54,29563.0,58.4833,58.5688,58.4577,58.5346,29563.0
2016-11-16 14:40:00,68.54,68.54,68.5,68.51,23463.0,58.5346,58.5346,58.5004,58.509,23463.0
2016-11-16 14:50:00,68.51,68.53,68.49,68.5,36448.0,58.509,58.526,58.4919,58.5004,36448.0
2016-11-16 15:00:00,68.5,68.56,68.49,68.55,33843.0,58.5004,58.5517,58.4919,58.5431,33843.0
2016-11-16 15:10:00,68.55,68.6,68.54,68.59,93213.0,58.5431,58.5858,58.5346,58.5773,93213.0
2016-11-16 15:20:00,68.59,68.72,68.59,68.67,73475.0,58.5773,58.6883,58.5773,58.6456,73475.0
2016-11-16 15:30:00,68.67,68.72,68.65,68.67,91200.0,58.6456,58.6883,58.6285,58.6456,91200.0
2016-11-16 15:40:00,68.68,68.73,68.66,68.68,148594.0,58.6542,58.6969,58.6371,58.6542,148594.0
2016-11-16 15:50:00,68.68,68.74,68.65,68.72,196535.0,58.6542,58.7054,58.6285,58.6883,196535.0
2016-11-17 09:30:00,68.58,68.67,68.42,68.65,45941.0,58.5688,58.6456,58.4321,58.6285,45941.0
2016-11-17 09:40:00,68.67,68.8,68.61,68.74,41338.0,58.6456,58.7566,58.5944,58.7054,41338.0
2016-11-17 09:50:00,68.73,68.77,68.6,68.74,62658.0,58.6969,58.731,58.5858,58.7054,62658.0
2016-11-17 10:00:00,68.73,68.74,68.64,68.74,34502.0,58.6969,58.7054,58.62,58.7054,34502.0
2016-11-17 10:10:00,68.73,68.89,68.72,68.8,22552.0,58.6969,58.8335,58.6883,58.7566,22552.0
2016-11-17 10:20:00,68.81,68.82,68.72,68.75,22907.0,58.7652,58.7737,58.6883,58.7139,22907.0
2016-11-17 10:30:00,68.75,68.85,68.7,68.85,32795.0,58.7139,58.7993,58.6712,58.7993,32795.0
2016-11-17 10:40:00,68.84,68.85,68.67,68.67,28352.0,58.7908,58.7993,58.6456,58.6456,28352.0
2016-11-17 10:50:00,68.67,68.67,68.5,68.5,27115.0,58.6456,58.6456,58.5004,58.5004,27115.0
2016-11-17 11:00:00,68.48,68.7,68.47,68.7,43153.0,58.4833,58.6712,58.4748,58.6712,43153.0
2016-11-17 11:10:00,68.69,68.72,68.59,68.6,36512.0,58.6627,58.6883,58.5773,58.5858,36512.0
2016-11-17 11:20:00,68.61,68.61,68.57,68.59,30550.0,58.5944,58.5944,58.5602,58.5773,30550.0
2016-11-17 11:30:00,68.59,68.8,68.57,68.8,52317.0,58.5773,58.7566,58.5602,58.7566,52317.0
2016-11-17 11:40:00,68.8,68.8,68.75,68.77,40445.0,58.7566,58.7566,58.7139,58.731,40445.0
2016-11-17 11:50:00,68.78,68.86,68.72,68.72,57888.0,58.7396,58.8079,58.6883,58.6883,57888.0
2016-11-17 12:00:00,68.73,68.81,68.7,68.78,31897.0,58.6969,58.7652,58.6712,58.7396,31897.0
2016-11-17 12:10:00,68.78,68.83,68.76,68.81,23188.0,58.7396,58.7823,58.7225,58.7652,23188.0
2016-11-17 12:20:00,68.81,68.88,68.81,68.87,30331.0,58.7652,58.825,58.7652,58.8164,30331.0
2016-11-17 12:30:00,68.87,68.91,68.86,68.91,18093.0,58.8164,58.8506,58.8079,58.8506,18093.0
2016-11-17 12:40:00,68.9,68.91,68.83,68.85,37720.0,58.842,58.8506,58.7823,58.7993,37720.0
2016-11-17 12:50:00,68.86,68.88,68.84,68.85,17074.0,58.8079,58.825,58.7908,58.7993,17074.0
2016-11-17 13:00:00,68.84,68.85,68.69,68.7,49418.0,58.7908,58.7993,58.6627,58.6712,49418.0
2016-11-17 13:10:00,68.71,68.71,68.64,68.67,31558.0,58.6798,58.6798,58.62,58.6456,31558.0
2016-11-17 13:20:00,68.67,68.69,68.57,68.69,79374.0,58.6456,58.6627,58.5602,58.6627,79374.0
2016-11-17 13:30:00,68.69,68.78,68.69,68.71,52676.0,58.6627,58.7396,58.6627,58.6798,52676.0
2016-11-17 13:40:00,68.72,68.79,68.71,68.73,29998.0,58.6883,58.7481,58.6798,58.6969,29998.0
2016-11-17 13:50:00,68.73,68.75,68.7,68.71,37629.0,58.6969,58.7139,58.6712,58.6798,37629.0
2016-11-17 14:00:00,68.7,68.71,68.67,68.69,26688.0,58.6712,58.6798,58.6456,58.6627,26688.0
2016-11-17 14:10:00,68.69,68.75,68.64,68.74,50875.0,58.6627,58.7139,58.62,58.7054,50875.0
2016-11-17 14:20:00,68.74,68.77,68.73,68.73,18847.0,58.7054,58.731,58.6969,58.6969,18847.0
2016-11-17 14:30:00,68.74,68.75,68.65,68.69,25266.0,58.7054,58.7139,58.6285,58.6627,25266.0
2016-11-17 14:40:00,68.7,68.75,68.69,68.7,24426.0,58.6712,58.7139,58.6627,58.6712,24426.0
2016-11-17 14:50:00,68.69,68.74,68.66,68.72,27277.0,58.6627,58.7054,58.6371,58.6883,27277.0
2016-11-17 15:00:00,68.73,68.78,68.7,68.77,26781.0,58.6969,58.7396,58.6712,58.731,26781.0
2016-11-17 15:10:00,68.78,68.83,68.77,68.79,27694.0,58.7396,58.7823,58.731,58.7481,27694.0
2016-11-17 15:20:00,68.79,68.85,68.75,68.79,36311.0,58.7481,58.7993,58.7139,58.7481,36311.0
2016-11-17 15:30:00,68.79,68.82,68.76,68.78,42155.0,58.7481,58.7737,58.7225,58.7396,42155.0
2016-11-17 15:40:00,68.77,68.87,68.77,68.81,98187.0,58.731,58.8164,58.731,58.7652,98187.0
2016-11-17 15:50:00,68.81,68.83,68.75,68.77,89502.0,58.7652,58.7823,58.7139,58.731,89502.0
2016-11-18 09:30:00,68.76,68.81,68.54,68.64,134462.0,58.7225,58.7652,58.5346,58.62,134462.0
2016-11-18 09:40:00,68.65,68.93,68.65,68.88,53474.0,58.6285,58.8677,58.6285,58.825,53474.0
2016-11-18 09:50:00,68.87,68.87,68.61,68.66,40880.0,58.8164,58.8164,58.5944,58.6371,40880.0
2016-11-18 10:00:00,68.65,68.85,68.65,68.82,26212.0,58.6285,58.7993,58.6285,58.7737,26212.0
2016-11-18 10:10:00,68.85,68.9,68.79,68.88,31550.0,58.7993,58.842,58.7481,58.825,31550.0
2016-11-18 10:20:00,68.87,68.91,68.78,68.78,29536.0,58.8164,58.8506,58.7396,58.7396,29536.0
2016-11-18 10:30:00,68.77,68.84,68.64,68.65,30025.0,58.731,58.7908,58.62,58.6285,30025.0
2016-11-18 10:40:00,68.65,68.65,68.52,68.54,37033.0,58.6285,58.6285,58.5175,58.5346,37033.0
2016-11-18 10:50:00,68.55,68.7,68.55,68.69,28635.0,58.5431,58.6712,58.5431,58.6627,28635.0
2016-11-18 11:00:00,68.68,68.76,68.65,68.76,39209.0,58.6542,58.7225,58.6285,58.7225,39209.0
2016-11-18 11:10:00,68.77,68.81,68.76,68.8,34973.0,58.731,58.7652,58.7225,58.7566,34973.0
2016-11-18 11:20:00,68.8,68.81,68.7,68.75,46072.0,58.7566,58.7652,58.6712,58.7139,46072.0
2016-11-18 11:30:00,68.75,68.87,68.75,68.87,24396.0,58.7139,58.8164,58.7139,58.8164,24396.0
2016-11-18 11:40:00,68.87,68.89,68.78,68.8,34279.0,58.8164,58.8335,58.7396,58.7566,34279.0
2016-11-18 11:50:00,68.79,68.84,68.78,68.84,25740.0,58.7481,58.7908,58.7396,58.7908,25740.0
2016-11-18 12:00:00,68.83,68.89,68.8,68.88,30058.0,58.7823,58.8335,58.7566,58.825,30058.0
2016-11-18 12:10:00,68.88,68.93,68.86,68.91,24233.0,58.825,58.8677,58.8079,58.8506,24233.0
2016-11-18 12:20:00,68.9,68.91,68.79,68.81,32214.0,58.842,58.8506,58.7481,58.7652,32214.0
2016-11-18 12:30:00,68.82,68.84,68.79,68.79,18427.0,58.7737,58.7908,58.7481,58.7481,18427.0
2016-11-18 12:40:00,68.78,68.84,68.77,68.84,31614.0,58.7396,58.7908,58.731,58.7908,31614.0
2016-11-18 12:50:00,68.84,68.85,68.78,68.81,17093.0,58.7908,58.7993,58.7396,58.7652,17093.0
2016-11-18 13:00:00,68.81,68.84,68.78,68.82,19216.0,58.7652,58.7908,58.7396,58.7737,19216.0
2016-11-18 13:10:00,68.82,68.83,68.8,68.81,18419.0,58.7737,58.7823,58.7566,58.7652,18419.0
2016-11-18 13:20:00,68.81,68.89,68.81,68.87,18720.0,58.7652,58.8335,58.7652,58.8164,18720.0
2016-11-18 13:30:00,68.87,68.87,68.78,68.8,44876.0,58.8164,58.8164,58.7396,58.7566,44876.0
2016-11-18 13:40:00,68.8,68.85,68.78,68.84,44609.0,58.7566,58.7993,58.7396,58.7908,44609.0
2016-11-18 13:50:00,68.84,68.89,68.84,68.87,33455.0,58.7908,58.8335,58.7908,58.8164,33455.0
2016-11-18 14:00:00,68.87,68.89,68.85,68.87,32009.0,58.8164,58.8335,58.7993,58.8164,32009.0
2016-11-18 14:10:00,68.87,68.88,68.84,68.87,38941.0,58.8164,58.825,58.7908,58.8164,38941.0
2016-11-18 14:20:00,68.89,68.89,68.81,68.84,27206.0,58.8335,58.8335,58.7652,58.7908,27206.0
2016-11-18 14:30:00,68.84,68.85,68.81,68.85,27198.0,58.7908,58.7993,58.7652,58.7993,27198.0
2016-11-18 14:40:00,68.85,68.86,68.77,68.81,19367.0,58.7993,58.8079,58.731,58.7652,19367.0
2016-11-18 14:50:00,68.81,68.89,68.8,68.88,40617.0,58.7652,58.8335,58.7566,58.825,40617.0
2016-11-18 15:00:00,68.89,68.93,68.87,68.91,20289.0,58.8335,58.8677,58.8164,58.8506,20289.0
2016-11-18 15:10:00,68.91,68.95,68.87,68.95,22123.0,58.8506,58.8847,58.8164,58.8847,22123.0
2016-11-18 15:20:00,68.95,68.95,68.88,68.9,81681.0,58.8847,58.8847,58.825,58.842,81681.0
2016-11-18 15:30:00,68.91,68.97,68.89,68.9,37800.0,58.8506,58.9018,58.8335,58.842,37800.0
2016-11-18 15:40:00,68.91,68.94,68.88,68.89,91629.0,58.8506,58.8762,58.825,58.8335,91629.0
2016-11-18 15:50:00,68.9,68.91,68.87,68.91,100549.0,58.842,58.8506,58.8164,58.8506,100549.0
2016-11-21 09:30:00,68.99,69.13,68.81,69.04,56392.0,58.9189,59.0385,58.7652,58.9616,56392.0
2016-11-21 09:40:00,69.05,69.22,69.05,69.19,31138.0,58.9701,59.1153,58.9701,59.0897,31138.0
2016-11-21 09:50:00,69.19,69.28,69.09,69.13,19839.0,59.0897,59.1666,59.0043,59.0385,19839.0
2016-11-21 10:00:00,69.13,69.18,69.0,69.01,18829.0,59.0385,59.0812,58.9274,58.936,18829.0
2016-11-21 10:10:00,69.01,69.1,69.0,69.07,35063.0,58.936,59.0128,58.9274,58.9872,35063.0
2016-11-21 10:20:00,69.06,69.17,69.04,69.15,17149.0,58.9787,59.0726,58.9616,59.0555,17149.0
2016-11-21 10:30:00,69.13,69.16,69.06,69.07,21087.0,59.0385,59.0641,58.9787,58.9872,21087.0
2016-11-21 10:40:00,69.06,69.06,68.96,69.04,20935.0,58.9787,58.9787,58.8933,58.9616,20935.0
2016-11-21 10:50:00,69.04,69.07,68.99,69.0,20468.0,58.9616,58.9872,58.9189,58.9274,20468.0
2016-11-21 11:00:00,68.99,69.14,68.99,69.13,32339.0,58.9189,59.047,58.9189,59.0385,32339.0
2016-11-21 11:10:00,69.13,69.17,69.09,69.14,52454.0,59.0385,59.0726,59.0043,59.047,52454.0
2016-11-21 11:20:00,69.15,69.21,69.14,69.2,18552.0,59.0555,59.1068,59.047,59.0982,18552.0
2016-11-21 11:30:00,69.2,69.24,69.19,69.23,15120.0,59.0982,59.1324,59.0897,59.1239,15120.0
2016-11-21 11:40:00,69.24,69.29,69.17,69.17,32719.0,59.1324,59.1751,59.0726,59.0726,32719.0
2016-11-21 11:50:00,69.17,69.19,69.12,69.14,25003.0,59.0726,59.0897,59.0299,59.047,25003.0
2016-11-21 12:00:00,69.15,69.15,69.07,69.08,13719.0,59.0555,59.0555,58.9872,58.9958,13719.0
2016-11-21 12:10:00,69.09,69.13,69.07,69.08,20366.0,59.0043,59.0385,58.9872,58.9958,20366.0
2016-11-21 12:20:00,69.09,69.11,69.06,69.08,21102.0,59.0043,59.0214,58.9787,58.9958,21102.0
2016-11-21 12:30:00,69.09,69.18,69.07,69.18,11678.0,59.0043,59.0812,58.9872,59.0812,11678.0
2016-11-21 12:40:00,69.18,69.23,69.16,69.17,15683.0,59.0812,59.1239,59.0641,59.0726,15683.0
2016-11-21 12:50:00,69.17,69.24,69.16,69.23,21107.0,59.0726,59.1324,59.0641,59.1239,21107.0
2016-11-21 13:00:00,69.23,69.24,69.19,69.21,24547.0,59.1239,59.1324,59.0897,59.1068,24547.0
2016-11-21 13:10:00,69.22,69.23,69.17,69.18,30399.0,59.1153,59.1239,59.0726,59.0812,30399.0
2016-11-21 13:20:00,69.18,69.32,69.15,69.31,50299.0,59.0812,59.2007,59.0555,59.1922,50299.0
2016-11-21 13:30:00,69.31,69.33,69.24,69.28,25452.0,59.1922,59.2093,59.1324,59.1666,25452.0
2016-11-21 13:40:00,69.28,69.34,69.27,69.33,17911.0,59.1666,59.2178,59.158,59.2093,17911.0
2016-11-21 13:50:00,69.33,69.37,69.29,69.3,36195.0,59.2093,59.2434,59.1751,59.1836,36195.0
2016-11-21 14:00:00,69.29,69.3,69.23,69.25,31035.0,59.1751,59.1836,59.1239,59.1409,31035.0
2016-11-21 14:10:00,69.24,69.33,69.24,69.33,32089.0,59.1324,59.2093,59.1324,59.2093,32089.0
2016-11-21 14:20:00,69.33,69.33,69.28,69.29,15265.0,59.2093,59.2093,59.1666,59.1751,15265.0
2016-11-21 14:30:00,69.29,69.35,69.28,69.34,23847.0,59.1751,59.2263,59.1666,59.2178,23847.0
2016-11-21 14:40:00,69.34,69.46,69.32,69.44,38637.0,59.2178,59.3203,59.2007,59.3032,38637.0
2016-11-21 14:50:00,69.45,69.45,69.41,69.41,30321.0,59.3117,59.3117,59.2776,59.2776,30321.0
2016-11-21 15:00:00,69.41,69.53,69.39,69.49,90411.0,59.2776,59.3801,59.2605,59.3459,90411.0
2016-11-21 15:10:00,69.49,69.53,69.48,69.49,36932.0,59.3459,59.3801,59.3374,59.3459,36932.0
2016-11-21 15:20:00,69.5,69.53,69.49,69.53,47338.0,59.3544,59.3801,59.3459,59.3801,47338.0
2016-11-21 15:30:00,69.53,69.54,69.5,69.5,35524.0,59.3801,59.3886,59.3544,59.3544,35524.0
2016-11-21 15:40:00,69.5,69.54,69.49,69.51,102310.0,59.3544,59.3886,59.3459,59.363,102310.0
2016-11-21 15:50:00,69.5,69.58,69.49,69.53,114485.0,59.3544,59.4228,59.3459,59.3801,114485.0
2016-11-22 09:30:00,69.67,69.85,69.54,69.73,76840.0,59.4996,59.6534,59.3886,59.5509,76840.0
2016-11-22 09:40:00,69.74,69.76,69.59,69.59,38739.0,59.5594,59.5765,59.4313,59.4313,38739.0
2016-11-22 09:50:00,69.58,69.84,69.55,69.84,49214.0,59.4228,59.6448,59.3972,59.6448,49214.0
2016-11-22 10:00:00,69.81,69.9,69.72,69.76,31495.0,59.6192,59.6961,59.5423,59.5765,31495.0
2016-11-22 10:10:00,69.76,69.78,69.7,69.74,26673.0,59.5765,59.5936,59.5253,59.5594,26673.0
2016-11-22 10:20:00,69.75,69.87,69.74,69.75,48288.0,59.568,59.6704,59.5594,59.568,48288.0
2016-11-22 10:30:00,69.75,69.84,69.66,69.77,22005.0,59.568,59.6448,59.4911,59.585,22005.0
2016-11-22 10:40:00,69.78,69.83,69.76,69.8,20629.0,59.5936,59.6363,59.5765,59.6107,20629.0
2016-11-22 10:50:00,69.8,69.82,69.71,69.75,20400.0,59.6107,59.6277,59.5338,59.568,20400.0
2016-11-22 11:00:00,69.75,69.8,69.65,69.67,24268.0,59.568,59.6107,59.4826,59.4996,24268.0
2016-11-22 11:10:00,69.67,69.71,69.6,69.62,49159.0,59.4996,59.5338,59.4399,59.4569,49159.0
2016-11-22 11:20:00,69.63,69.72,69.63,69.7,35734.0,59.4655,59.5423,59.4655,59.5253,35734.0
2016-11-22 11:30:00,69.68,69.7,69.6,69.62,30520.0,59.5082,59.5253,59.4399,59.4569,30520.0
2016-11-22 11:40:00,69.6,69.65,69.56,69.65,48781.0,59.4399,59.4826,59.4057,59.4826,48781.0
2016-11-22 11:50:00,69.65,69.65,69.56,69.58,18784.0,59.4826,59.4826,59.4057,59.4228,18784.0
2016-11-22 12:00:00,69.6,69.63,69.57,69.62,18265.0,59.4399,59.4655,59.4142,59.4569,18265.0
2016-11-22 12:10:00,69.63,69.65,69.54,69.56,24958.0,59.4655,59.4826,59.3886,59.4057,24958.0
2016-11-22 12:20:00,69.56,69.66,69.54,69.64,13651.0,59.4057,59.4911,59.3886,59.474,13651.0
2016-11-22 12:30:00,69.65,69.65,69.54,69.58,15351.0,59.4826,59.4826,59.3886,59.4228,15351.0
2016-11-22 12:40:00,69.58,69.58,69.49,69.49,33778.0,59.4228,59.4228,59.3459,59.3459,33778.0
2016-11-22 12:50:00,69.5,69.56,69.5,69.53,16107.0,59.3544,59.4057,59.3544,59.3801,16107.0
2016-11-22 13:00:00,69.54,69.57,69.51,69.56,13484.0,59.3886,59.4142,59.363,59.4057,13484.0
2016-11-22 13:10:00,69.57,69.59,69.54,69.55,11116.0,59.4142,59.4313,59.3886,59.3972,11116.0
2016-11-22 13:20:00,69.55,69.57,69.52,69.53,15826.0,59.3972,59.4142,59.3715,59.3801,15826.0
2016-11-22 13:30:00,69.53,69.56,69.51,69.56,29650.0,59.3801,59.4057,59.363,59.4057,29650.0
2016-11-22 13:40:00,69.56,69.62,69.52,69.62,20118.0,59.4057,59.4569,59.3715,59.4569,20118.0
2016-11-22 13:50:00,69.63,69.67,69.61,69.62,18203.0,59.4655,59.4996,59.4484,59.4569,18203.0
2016-11-22 14:00:00,69.62,69.64,69.57,69.64,17247.0,59.4569,59.474,59.4142,59.474,17247.0
2016-11-22 14:10:00,69.63,69.65,69.61,69.65,16000.0,59.4655,59.4826,59.4484,59.4826,16000.0
2016-11-22 14:20:00,69.65,69.68,69.63,69.64,19697.0,59.4826,59.5082,59.4655,59.474,19697.0
2016-11-22 14:30:00,69.65,69.66,69.63,69.66,16932.0,59.4826,59.4911,59.4655,59.4911,16932.0
2016-11-22 14:40:00,69.66,69.66,69.6,69.61,51816.0,59.4911,59.4911,59.4399,59.4484,51816.0
2016-11-22 14:50:00,69.62,69.62,69.52,69.54,18600.0,59.4569,59.4569,59.3715,59.3886,18600.0
2016-11-22 15:00:00,69.54,69.64,69.54,69.64,10907.0,59.3886,59.474,59.3886,59.474,10907.0
2016-11-22 15:10:00,69.64,69.71,69.6,69.7,27033.0,59.474,59.5338,59.4399,59.5253,27033.0
2016-11-22 15:20:00,69.69,69.74,69.68,69.69,15604.0,59.5167,59.5594,59.5082,59.5167,15604.0
2016-11-22 15:30:00,69.7,69.7,69.65,69.66,26105.0,59.5253,59.5253,59.4826,59.4911,26105.0
2016-11-22 15:40:00,69.66,69.67,69.59,69.59,57395.0,59.4911,59.4996,59.4313,59.4313,57395.0
2016-11-22 15:50:00,69.6,69.65,69.57,69.58,97486.0,59.4399,59.4826,59.4142,59.4228,97486.0
2016-11-23 09:30:00,69.54,69.88,69.43,69.6,40728.0,59.3886,59.679,59.2947,59.4399,40728.0
2016-11-23 09:40:00,69.62,69.66,69.55,69.66,28123.0,59.4569,59.4911,59.3972,59.4911,28123.0
2016-11-23 09:50:00,69.66,69.67,69.6,69.61,21445.0,59.4911,59.4996,59.4399,59.4484,21445.0
2016-11-23 10:00:00,69.62,69.81,69.62,69.77,27354.0,59.4569,59.6192,59.4569,59.585,27354.0
2016-11-23 10:10:00,69.77,69.84,69.74,69.74,19324.0,59.585,59.6448,59.5594,59.5594,19324.0
2016-11-23 10:20:00,69.74,69.84,69.72,69.84,11339.0,59.5594,59.6448,59.5423,59.6448,11339.0
2016-11-23 10:30:00,69.86,69.92,69.83,69.87,21007.0,59.6619,59.7131,59.6363,59.6704,21007.0
2016-11-23 10:40:00,69.87,69.88,69.83,69.84,21826.0,59.6704,59.679,59.6363,59.6448,21826.0
2016-11-23 10:50:00,69.84,69.89,69.84,69.88,17067.0,59.6448,59.6875,59.6448,59.679,17067.0
2016-11-23 11:00:00,69.88,69.9,69.82,69.85,31736.0,59.679,59.6961,59.6277,59.6534,31736.0
2016-11-23 11:10:00,69.85,69.87,69.83,69.85,40439.0,59.6534,59.6704,59.6363,59.6534,40439.0
2016-11-23 11:20:00,69.84,69.87,69.83,69.87,37481.0,59.6448,59.6704,59.6363,59.6704,37481.0
2016-11-23 11:30:00,69.86,69.92,69.8,69.84,24266.0,59.6619,59.7131,59.6107,59.6448,24266.0
2016-11-23 11:40:00,69.83,69.83,69.72,69.72,24667.0,59.6363,59.6363,59.5423,59.5423,24667.0
2016-11-23 11:50:00,69.73,69.78,69.68,69.7,28422.0,59.5509,59.5936,59.5082,59.5253,28422.0
2016-11-23 12:00:00,69.7,69.75,69.69,69.73,14295.0,59.5253,59.568,59.5167,59.5509,14295.0
2016-11-23 12:10:00,69.73,69.75,69.71,69.71,16413.0,59.5509,59.568,59.5338,59.5338,16413.0
2016-11-23 12:20:00,69.71,69.74,69.68,69.7,12281.0,59.5338,59.5594,59.5082,59.5253,12281.0
2016-11-23 12:30:00,69.7,69.72,69.68,69.68,22239.0,59.5253,59.5423,59.5082,59.5082,22239.0
2016-11-23 12:40:00,69.67,69.75,69.67,69.73,15437.0,59.4996,59.568,59.4996,59.5509,15437.0
2016-11-23 12:50:00,69.72,69.72,69.62,69.64,10468.0,59.5423,59.5423,59.4569,59.474,10468.0
2016-11-23 13:00:00,69.64,69.65,69.63,69.63,15444.0,59.474,59.4826,59.4655,59.4655,15444.0
2016-11-23 13:10:00,69.64,69.66,69.63,69.65,32044.0,59.474,59.4911,59.4655,59.4826,32044.0
2016-11-23 13:20:00,69.65,69.67,69.58,69.61,24992.0,59.4826,59.4996,59.4228,59.4484,24992.0
2016-11-23 13:30:00,69.61,69.69,69.61,69.69,30701.0,59.4484,59.5167,59.4484,59.5167,30701.0
2016-11-23 13:40:00,69.7,69.72,69.64,69.64,23960.0,59.5253,59.5423,59.474,59.474,23960.0
2016-11-23 13:50:00,69.64,69.64,69.48,69.5,19975.0,59.474,59.474,59.3374,59.3544,19975.0
2016-11-23 14:00:00,69.49,69.58,69.48,69.56,34461.0,59.3459,59.4228,59.3374,59.4057,34461.0
2016-11-23 14:10:00,69.55,69.57,69.44,69.44,23336.0,59.3972,59.4142,59.3032,59.3032,23336.0
2016-11-23 14:20:00,69.44,69.5,69.43,69.48,24741.0,59.3032,59.3544,59.2947,59.3374,24741.0
2016-11-23 14:30:00,69.48,69.49,69.37,69.38,27341.0,59.3374,59.3459,59.2434,59.252,27341.0
2016-11-23 14:40:00,69.38,69.48,69.37,69.43,22482.0,59.252,59.3374,59.2434,59.2947,22482.0
2016-11-23 14:50:00,69.43,69.46,69.41,69.45,20993.0,59.2947,59.3203,59.2776,59.3117,20993.0
2016-11-23 15:00:00,69.45,69.5,69.44,69.48,24566.0,59.3117,59.3544,59.3032,59.3374,24566.0
2016-11-23 15:10:00,69.49,69.5,69.46,69.5,16049.0,59.3459,59.3544,59.3203,59.3544,16049.0
2016-11-23 15:20:00,69.49,69.53,69.48,69.51,15585.0,59.3459,59.3801,59.3374,59.363,15585.0
2016-11-23 15:30:00,69.5,69.54,69.49,69.53,40205.0,59.3544,59.3886,59.3459,59.3801,40205.0
2016-11-23 15:40:00,69.54,69.63,69.52,69.61,59880.0,59.3886,59.4655,59.3715,59.4484,59880.0
2016-11-23 15:50:00,69.6,69.6,69.53,69.53,96059.0,59.4399,59.4399,59.3801,59.3801,96059.0
2016-11-25 09:30:00,69.59,69.87,69.53,69.7,49081.0,59.4313,59.6704,59.3801,59.5253,49081.0
2016-11-25 09:40:00,69.7,69.81,69.66,69.69,27618.0,59.5253,59.6192,59.4911,59.5167,27618.0
2016-11-25 09:50:00,69.69,69.77,69.63,69.75,22715.0,59.5167,59.585,59.4655,59.568,22715.0
2016-11-25 10:00:00,69.74,69.95,69.74,69.92,30668.0,59.5594,59.7388,59.5594,59.7131,30668.0
2016-11-25 10:10:00,69.94,69.99,69.89,69.96,27044.0,59.7302,59.7729,59.6875,59.7473,27044.0
2016-11-25 10:20:00,69.97,70.06,69.95,70.02,54848.0,59.7558,59.8327,59.7388,59.7985,54848.0
2016-11-25 10:30:00,70.02,70.13,70.01,70.11,23891.0,59.7985,59.8925,59.79,59.8754,23891.0
2016-11-25 10:40:00,70.12,70.13,69.91,70.03,77963.0,59.8839,59.8925,59.7046,59.8071,77963.0
2016-11-25 10:50:00,70.02,70.02,69.94,69.99,15584.0,59.7985,59.7985,59.7302,59.7729,15584.0
2016-11-25 11:00:00,69.97,70.02,69.95,70.0,18207.0,59.7558,59.7985,59.7388,59.7815,18207.0
2016-11-25 11:10:00,70.01,70.04,69.98,70.0,12292.0,59.79,59.8156,59.7644,59.7815,12292.0
2016-11-25 11:20:00,69.99,70.03,69.96,69.97,16357.0,59.7729,59.8071,59.7473,59.7558,16357.0
2016-11-25 11:30:00,69.97,69.98,69.9,69.92,16026.0,59.7558,59.7644,59.6961,59.7131,16026.0
2016-11-25 11:40:00,69.92,69.93,69.84,69.86,11483.0,59.7131,59.7217,59.6448,59.6619,11483.0
2016-11-25 11:50:00,69.86,69.86,69.8,69.8,11737.0,59.6619,59.6619,59.6107,59.6107,11737.0
2016-11-25 12:00:00,69.8,69.93,69.79,69.91,21444.0,59.6107,59.7217,59.6021,59.7046,21444.0
2016-11-25 12:10:00,69.91,69.94,69.84,69.92,24958.0,59.7046,59.7302,59.6448,59.7131,24958.0
2016-11-25 12:20:00,69.91,69.92,69.88,69.88,11322.0,59.7046,59.7131,59.679,59.679,11322.0
2016-11-25 12:30:00,69.89,69.99,69.88,69.95,20036.0,59.6875,59.7729,59.679,59.7388,20036.0
2016-11-25 12:40:00,69.95,69.95,69.88,69.9,24370.0,59.7388,59.7388,59.679,59.6961,24370.0
2016-11-25 12:50:00,69.89,70.04,69.89,69.99,52661.0,59.6875,59.8156,59.6875,59.7729,52661.0
2016-11-28 09:30:00,70.0,70.06,69.81,69.94,41695.0,59.7815,59.8327,59.6192,59.7302,41695.0
2016-11-28 09:40:00,69.94,70.02,69.86,69.88,29431.0,59.7302,59.7985,59.6619,59.679,29431.0
2016-11-28 09:50:00,69.87,70.06,69.85,70.05,26656.0,59.6704,59.8327,59.6534,59.8242,26656.0
2016-11-28 10:00:00,70.05,70.13,70.03,70.1,40331.0,59.8242,59.8925,59.8071,59.8669,40331.0
2016-11-28 10:10:00,70.1,70.14,70.05,70.09,32385.0,59.8669,59.901,59.8242,59.8583,32385.0
2016-11-28 10:20:00,70.08,70.12,70.04,70.06,39848.0,59.8498,59.8839,59.8156,59.8327,39848.0
2016-11-28 10:30:00,70.06,70.09,69.9,69.91,30766.0,59.8327,59.8583,59.6961,59.7046,30766.0
2016-11-28 10:40:00,69.91,69.92,69.8,69.82,22545.0,59.7046,59.7131,59.6107,59.6277,22545.0
2016-11-28 10:50:00,69.82,69.87,69.76,69.86,33997.0,59.6277,59.6704,59.5765,59.6619,33997.0
2016-11-28 11:00:00,69.87,70.05,69.87,70.04,41361.0,59.6704,59.8242,59.6704,59.8156,41361.0
2016-11-28 11:10:00,70.04,70.16,70.04,70.06,42623.0,59.8156,59.9181,59.8156,59.8327,42623.0
2016-11-28 11:20:00,70.06,70.13,69.99,70.1,51651.0,59.8327,59.8925,59.7729,59.8669,51651.0
2016-11-28 11:30:00,70.09,70.12,70.08,70.09,13324.0,59.8583,59.8839,59.8498,59.8583,13324.0
2016-11-28 11:40:00,70.09,70.16,70.09,70.09,17024.0,59.8583,59.9181,59.8583,59.8583,17024.0
2016-11-28 11:50:00,70.09,70.13,70.04,70.08,14494.0,59.8583,59.8925,59.8156,59.8498,14494.0
2016-11-28 12:00:00,70.11,70.2,70.08,70.19,61684.0,59.8754,59.9523,59.8498,59.9437,61684.0
2016-11-28 12:10:00,70.2,70.21,70.15,70.18,26970.0,59.9523,59.9608,59.9096,59.9352,26970.0
2016-11-28 12:20:00,70.19,70.24,70.19,70.24,15342.0,59.9437,59.9864,59.9437,59.9864,15342.0
2016-11-28 12:30:00,70.24,70.31,70.2,70.21,38961.0,59.9864,60.0462,59.9523,59.9608,38961.0
2016-11-28 12:40:00,70.21,70.21,70.15,70.19,14036.0,59.9608,59.9608,59.9096,59.9437,14036.0
2016-11-28 12:50:00,70.19,70.31,70.16,70.31,22062.0,59.9437,60.0462,59.9181,60.0462,22062.0
2016-11-28 13:00:00,70.31,70.37,70.3,70.35,21610.0,60.0462,60.0974,60.0377,60.0804,21610.0
2016-11-28 13:10:00,70.35,70.36,70.3,70.32,13469.0,60.0804,60.0889,60.0377,60.0547,13469.0
2016-11-28 13:20:00,70.32,70.35,70.28,70.31,14984.0,60.0547,60.0804,60.0206,60.0462,14984.0
2016-11-28 13:30:00,70.31,70.32,70.26,70.27,15873.0,60.0462,60.0547,60.0035,60.012,15873.0
2016-11-28 13:40:00,70.27,70.29,70.2,70.23,13103.0,60.012,60.0291,59.9523,59.9779,13103.0
2016-11-28 13:50:00,70.25,70.26,70.2,70.2,26228.0,59.995,60.0035,59.9523,59.9523,26228.0
2016-11-28 14:00:00,70.2,70.2,70.17,70.2,14653.0,59.9523,59.9523,59.9266,59.9523,14653.0
2016-11-28 14:10:00,70.21,70.23,70.16,70.19,13870.0,59.9608,59.9779,59.9181,59.9437,13870.0
2016-11-28 14:20:00,70.19,70.22,70.18,70.18,15583.0,59.9437,59.9693,59.9352,59.9352,15583.0
2016-11-28 14:30:00,70.19,70.21,70.17,70.2,10462.0,59.9437,59.9608,59.9266,59.9523,10462.0
2016-11-28 14:40:00,70.2,70.2,70.16,70.17,19714.0,59.9523,59.9523,59.9181,59.9266,19714.0
2016-11-28 14:50:00,70.18,70.22,70.17,70.17,12994.0,59.9352,59.9693,59.9266,59.9266,12994.0
2016-11-28 15:00:00,70.19,70.24,70.15,70.22,45679.0,59.9437,59.9864,59.9096,59.9693,45679.0
2016-11-28 15:10:00,70.22,70.29,70.21,70.28,29396.0,59.9693,60.0291,59.9608,60.0206,29396.0
2016-11-28 15:20:00,70.27,70.28,70.19,70.19,20383.0,60.012,60.0206,59.9437,59.9437,20383.0
2016-11-28 15:30:00,70.2,70.26,70.19,70.24,37361.0,59.9523,60.0035,59.9437,59.9864,37361.0
2016-11-28 15:40:00,70.25,70.26,70.13,70.2,66077.0,59.995,60.0035,59.8925,59.9523,66077.0
2016-11-28 15:50:00,70.19,70.26,70.16,70.23,111325.0,59.9437,60.0035,59.9181,59.9779,111325.0
2016-11-29 09:30:00,70.02,70.35,69.9,70.26,55163.0,59.7985,60.0804,59.6961,60.0035,55163.0
2016-11-29 09:40:00,70.28,70.36,70.19,70.2,37803.0,60.0206,60.0889,59.9437,59.9523,37803.0
2016-11-29 09:50:00,70.21,70.46,70.2,70.44,53740.0,59.9608,60.1743,59.9523,60.1572,53740.0
2016-11-29 10:00:00,70.46,70.48,70.3,70.31,52771.0,60.1743,60.1914,60.0377,60.0462,52771.0
2016-11-29 10:10:00,70.31,70.31,70.15,70.15,54329.0,60.0462,60.0462,59.9096,59.9096,54329.0
2016-11-29 10:20:00,70.16,70.21,70.09,70.11,47230.0,59.9181,59.9608,59.8583,59.8754,47230.0
2016-11-29 10:30:00,70.12,70.29,70.09,70.28,48436.0,59.8839,60.0291,59.8583,60.0206,48436.0
2016-11-29 10:40:00,70.28,70.28,70.14,70.16,42633.0,60.0206,60.0206,59.901,59.9181,42633.0
2016-11-29 10:50:00,70.15,70.21,70.13,70.21,39525.0,59.9096,59.9608,59.8925,59.9608,39525.0
2016-11-29 11:00:00,70.21,70.32,70.19,70.28,29846.0,59.9608,60.0547,59.9437,60.0206,29846.0
2016-11-29 11:10:00,70.27,70.37,70.25,70.36,37287.0,60.012,60.0974,59.995,60.0889,37287.0
2016-11-29 11:20:00,70.36,70.47,70.35,70.46,28840.0,60.0889,60.1828,60.0804,60.1743,28840.0
2016-11-29 11:30:00,70.47,70.57,70.45,70.56,47535.0,60.1828,60.2683,60.1658,60.2597,47535.0
2016-11-29 11:40:00,70.57,70.65,70.54,70.62,20574.0,60.2683,60.3366,60.2426,60.311,20574.0
2016-11-29 11:50:00,70.61,70.67,70.54,70.55,21615.0,60.3024,60.3537,60.2426,60.2512,21615.0
2016-11-29 12:00:00,70.55,70.55,70.49,70.49,33031.0,60.2512,60.2512,60.1999,60.1999,33031.0
2016-11-29 12:10:00,70.48,70.48,70.36,70.37,47861.0,60.1914,60.1914,60.0889,60.0974,47861.0
2016-11-29 12:20:00,70.37,70.39,70.31,70.35,77915.0,60.0974,60.1145,60.0462,60.0804,77915.0
2016-11-29 12:30:00,70.36,70.39,70.31,70.39,41244.0,60.0889,60.1145,60.0462,60.1145,41244.0
2016-11-29 12:40:00,70.4,70.42,70.33,70.33,46734.0,60.1231,60.1401,60.0633,60.0633,46734.0
2016-11-29 12:50:00,70.34,70.4,70.31,70.35,31496.0,60.0718,60.1231,60.0462,60.0804,31496.0
2016-11-29 13:00:00,70.35,70.35,70.26,70.3,29668.0,60.0804,60.0804,60.0035,60.0377,29668.0
2016-11-29 13:10:00,70.29,70.33,70.28,70.32,28108.0,60.0291,60.0633,60.0206,60.0547,28108.0
2016-11-29 13:20:00,70.31,70.34,70.28,70.34,22412.0,60.0462,60.0718,60.0206,60.0718,22412.0
2016-11-29 13:30:00,70.34,70.37,70.28,70.31,23041.0,60.0718,60.0974,60.0206,60.0462,23041.0
2016-11-29 13:40:00,70.31,70.31,70.27,70.29,29099.0,60.0462,60.0462,60.012,60.0291,29099.0
2016-11-29 13:50:00,70.3,70.3,70.27,70.28,21607.0,60.0377,60.0377,60.012,60.0206,21607.0
2016-11-29 14:00:00,70.29,70.34,70.28,70.32,41352.0,60.0291,60.0718,60.0206,60.0547,41352.0
2016-11-29 14:10:00,70.31,70.32,70.28,70.3,29465.0,60.0462,60.0547,60.0206,60.0377,29465.0
2016-11-29 14:20:00,70.3,70.35,70.27,70.33,42101.0,60.0377,60.0804,60.012,60.0633,42101.0
2016-11-29 14:30:00,70.34,70.34,70.25,70.27,26643.0,60.0718,60.0718,59.995,60.012,26643.0
2016-11-29 14:40:00,70.28,70.45,70.27,70.44,57127.0,60.0206,60.1658,60.012,60.1572,57127.0
2016-11-29 14:50:00,70.45,70.56,70.4,70.55,95737.0,60.1658,60.2597,60.1231,60.2512,95737.0
2016-11-29 15:00:00,70.54,70.54,70.34,70.36,36820.0,60.2426,60.2426,60.0718,60.0889,36820.0
2016-11-29 15:10:00,70.36,70.42,70.35,70.39,29517.0,60.0889,60.1401,60.0804,60.1145,29517.0
2016-11-29 15:20:00,70.38,70.4,70.35,70.37,45340.0,60.106,60.1231,60.0804,60.0974,45340.0
2016-11-29 15:30:00,70.38,70.38,70.34,70.36,85755.0,60.106,60.106,60.0718,60.0889,85755.0
2016-11-29 15:40:00,70.36,70.4,70.33,70.34,92447.0,60.0889,60.1231,60.0633,60.0718,92447.0
2016-11-29 15:50:00,70.33,70.44,70.32,70.39,195422.0,60.0633,60.1572,60.0547,60.1145,195422.0
2016-11-30 09:30:00,70.36,70.36,69.8,70.18,63388.0,60.4433,60.4433,59.9622,60.2887,63388.0
2016-11-30 09:40:00,70.18,70.22,70.02,70.08,47937.0,60.2887,60.323,60.1512,60.2028,47937.0
2016-11-30 09:50:00,70.06,70.12,70.0,70.09,36647.0,60.1856,60.2371,60.134,60.2113,36647.0
2016-11-30 10:00:00,70.1,70.23,70.1,70.15,40115.0,60.2199,60.3316,60.2199,60.2629,40115.0
2016-11-30 10:10:00,70.15,70.24,70.05,70.23,48553.0,60.2629,60.3402,60.177,60.3316,48553.0
2016-11-30 10:20:00,70.23,70.3,70.19,70.23,48206.0,60.3316,60.3917,60.2972,60.3316,48206.0
2016-11-30 10:30:00,70.23,70.27,70.21,70.23,34160.0,60.3316,60.366,60.3144,60.3316,34160.0
2016-11-30 10:40:00,70.23,70.24,70.13,70.19,77432.0,60.3316,60.3402,60.2457,60.2972,77432.0
2016-11-30 10:50:00,70.19,70.23,70.12,70.15,34148.0,60.2972,60.3316,60.2371,60.2629,34148.0
2016-11-30 11:00:00,70.16,70.21,70.14,70.18,74481.0,60.2715,60.3144,60.2543,60.2887,74481.0
2016-11-30 11:10:00,70.19,70.22,70.13,70.19,40084.0,60.2972,60.323,60.2457,60.2972,40084.0
2016-11-30 11:20:00,70.18,70.2,70.13,70.18,60161.0,60.2887,60.3058,60.2457,60.2887,60161.0
2016-11-30 11:30:00,70.19,70.2,70.02,70.07,61442.0,60.2972,60.3058,60.1512,60.1942,61442.0
2016-11-30 11:40:00,70.07,70.12,70.05,70.11,20472.0,60.1942,60.2371,60.177,60.2285,20472.0
2016-11-30 11:50:00,70.1,70.13,70.05,70.07,15937.0,60.2199,60.2457,60.177,60.1942,15937.0
2016-11-30 12:00:00,70.07,70.11,70.02,70.06,20130.0,60.1942,60.2285,60.1512,60.1856,20130.0
2016-11-30 12:10:00,70.06,70.07,69.95,69.97,47699.0,60.1856,60.1942,60.0911,60.1083,47699.0
2016-11-30 12:20:00,69.97,70.02,69.97,70.0,17548.0,60.1083,60.1512,60.1083,60.134,17548.0
2016-11-30 12:30:00,70.0,70.04,69.97,69.99,18901.0,60.134,60.1684,60.1083,60.1254,18901.0
2016-11-30 12:40:00,70.0,70.01,69.92,69.95,23257.0,60.134,60.1426,60.0653,60.0911,23257.0
2016-11-30 12:50:00,69.96,69.98,69.93,69.96,19966.0,60.0997,60.1168,60.0739,60.0997,19966.0
2016-11-30 13:00:00,69.95,70.0,69.95,69.99,18914.0,60.0911,60.134,60.0911,60.1254,18914.0
2016-11-30 13:10:00,69.99,70.02,69.95,70.01,17962.0,60.1254,60.1512,60.0911,60.1426,17962.0
2016-11-30 13:20:00,70.01,70.03,69.98,69.99,14859.0,60.1426,60.1598,60.1168,60.1254,14859.0
2016-11-30 13:30:00,69.99,70.01,69.91,69.94,23209.0,60.1254,60.1426,60.0567,60.0825,23209.0
2016-11-30 13:40:00,69.93,69.95,69.9,69.95,18972.0,60.0739,60.0911,60.0481,60.0911,18972.0
2016-11-30 13:50:00,69.96,69.98,69.93,69.94,14827.0,60.0997,60.1168,60.0739,60.0825,14827.0
2016-11-30 14:00:00,69.94,69.95,69.83,69.84,27991.0,60.0825,60.0911,59.988,59.9966,27991.0
2016-11-30 14:10:00,69.85,69.86,69.79,69.8,18118.0,60.0052,60.0138,59.9536,59.9622,18118.0
2016-11-30 14:20:00,69.79,69.83,69.74,69.76,25113.0,59.9536,59.988,59.9107,59.9279,25113.0
2016-11-30 14:30:00,69.77,69.77,69.69,69.73,44674.0,59.9364,59.9364,59.8677,59.9021,44674.0
2016-11-30 14:40:00,69.73,69.76,69.7,69.73,40134.0,59.9021,59.9279,59.8763,59.9021,40134.0
2016-11-30 14:50:00,69.74,69.8,69.72,69.78,28629.0,59.9107,59.9622,59.8935,59.945,28629.0
2016-11-30 15:00:00,69.78,69.81,69.7,69.7,53012.0,59.945,59.9708,59.8763,59.8763,53012.0
2016-11-30 15:10:00,69.7,69.87,69.7,69.83,41269.0,59.8763,60.0223,59.8763,59.988,41269.0
2016-11-30 15:20:00,69.83,69.88,69.8,69.8,58629.0,59.988,60.0309,59.9622,59.9622,58629.0
2016-11-30 15:30:00,69.8,69.8,69.68,69.69,63921.0,59.9622,59.9622,59.8591,59.8677,63921.0
2016-11-30 15:40:00,69.69,69.76,69.65,69.7,99410.0,59.8677,59.9279,59.8334,59.8763,99410.0
2016-11-30 15:50:00,69.7,69.7,69.52,69.53,263808.0,59.8763,59.8763,59.7217,59.7303,263808.0
2016-12-01 09:30:00,69.62,69.81,69.52,69.63,111156.0,59.8076,59.9708,59.7217,59.8162,111156.0
2016-12-01 09:40:00,69.62,69.64,69.53,69.56,59048.0,59.8076,59.8248,59.7303,59.756,59048.0
2016-12-01 09:50:00,69.55,69.63,69.47,69.63,44608.0,59.7475,59.8162,59.6787,59.8162,44608.0
2016-12-01 10:00:00,69.59,69.6,69.44,69.5,27263.0,59.7818,59.7904,59.653,59.7045,27263.0
2016-12-01 10:10:00,69.49,69.5,69.32,69.33,51743.0,59.6959,59.7045,59.5499,59.5585,51743.0
2016-12-01 10:20:00,69.33,69.47,69.29,69.42,45858.0,59.5585,59.6787,59.5241,59.6358,45858.0
2016-12-01 10:30:00,69.42,69.55,69.4,69.47,54991.0,59.6358,59.7475,59.6186,59.6787,54991.0
2016-12-01 10:40:00,69.47,69.57,69.46,69.49,80801.0,59.6787,59.7646,59.6701,59.6959,80801.0
2016-12-01 10:50:00,69.5,69.58,69.47,69.52,52568.0,59.7045,59.7732,59.6787,59.7217,52568.0
2016-12-01 11:00:00,69.52,69.52,69.36,69.4,37464.0,59.7217,59.7217,59.5842,59.6186,37464.0
2016-12-01 11:10:00,69.4,69.45,69.38,69.38,30255.0,59.6186,59.6615,59.6014,59.6014,30255.0
2016-12-01 11:20:00,69.39,69.41,69.27,69.28,35654.0,59.61,59.6272,59.5069,59.5155,35654.0
2016-12-01 11:30:00,69.27,69.36,69.25,69.35,37571.0,59.5069,59.5842,59.4897,59.5756,37571.0
2016-12-01 11:40:00,69.34,69.35,69.16,69.26,67647.0,59.567,59.5756,59.4124,59.4983,67647.0
2016-12-01 11:50:00,69.26,69.26,69.19,69.23,23253.0,59.4983,59.4983,59.4382,59.4726,23253.0
2016-12-01 12:00:00,69.24,69.26,69.15,69.17,31279.0,59.4811,59.4983,59.4038,59.421,31279.0
2016-12-01 12:10:00,69.15,69.19,69.08,69.08,47938.0,59.4038,59.4382,59.3437,59.3437,47938.0
2016-12-01 12:20:00,69.09,69.16,69.01,69.13,43632.0,59.3523,59.4124,59.2836,59.3866,43632.0
2016-12-01 12:30:00,69.13,69.19,69.07,69.1,42841.0,59.3866,59.4382,59.3351,59.3609,42841.0
2016-12-01 12:40:00,69.11,69.11,68.98,68.98,32941.0,59.3695,59.3695,59.2578,59.2578,32941.0
2016-12-01 12:50:00,68.99,69.1,68.99,69.05,32853.0,59.2664,59.3609,59.2664,59.3179,32853.0
2016-12-01 13:00:00,69.04,69.07,68.95,68.95,28508.0,59.3093,59.3351,59.232,59.232,28508.0
2016-12-01 13:10:00,68.96,69.04,68.93,69.04,28381.0,59.2406,59.3093,59.2148,59.3093,28381.0
2016-12-01 13:20:00,69.04,69.04,68.98,69.02,21725.0,59.3093,59.3093,59.2578,59.2921,21725.0
2016-12-01 13:30:00,69.02,69.08,69.02,69.06,35107.0,59.2921,59.3437,59.2921,59.3265,35107.0
2016-12-01 13:40:00,69.06,69.13,69.01,69.03,49914.0,59.3265,59.3866,59.2836,59.3007,49914.0
2016-12-01 13:50:00,69.03,69.07,68.97,69.05,28245.0,59.3007,59.3351,59.2492,59.3179,28245.0
2016-12-01 14:00:00,69.06,69.1,69.03,69.1,61922.0,59.3265,59.3609,59.3007,59.3609,61922.0
2016-12-01 14:10:00,69.11,69.12,69.06,69.09,43655.0,59.3695,59.3781,59.3265,59.3523,43655.0
2016-12-01 14:20:00,69.09,69.13,69.07,69.12,34310.0,59.3523,59.3866,59.3351,59.3781,34310.0
2016-12-01 14:30:00,69.13,69.17,69.11,69.15,19121.0,59.3866,59.421,59.3695,59.4038,19121.0
2016-12-01 14:40:00,69.15,69.25,69.15,69.17,34432.0,59.4038,59.4897,59.4038,59.421,34432.0
2016-12-01 14:50:00,69.18,69.25,69.17,69.22,33145.0,59.4296,59.4897,59.421,59.464,33145.0
2016-12-01 15:00:00,69.22,69.22,69.15,69.15,45253.0,59.464,59.464,59.4038,59.4038,45253.0
2016-12-01 15:10:00,69.16,69.23,69.15,69.16,44877.0,59.4124,59.4726,59.4038,59.4124,44877.0
2016-12-01 15:20:00,69.15,69.21,69.14,69.19,62898.0,59.4038,59.4554,59.3952,59.4382,62898.0
2016-12-01 15:30:00,69.19,69.21,69.15,69.15,67013.0,59.4382,59.4554,59.4038,59.4038,67013.0
2016-12-01 15:40:00,69.14,69.21,69.14,69.16,92801.0,59.3952,59.4554,59.3952,59.4124,92801.0
2016-12-01 15:50:00,69.17,69.33,69.16,69.28,173600.0,59.421,59.5585,59.4124,59.5155,173600.0
2016-12-02 09:30:00,69.58,69.98,69.54,69.97,75380.0,59.7732,60.1168,59.7389,60.1083,75380.0
2016-12-02 09:40:00,69.96,69.98,69.86,69.96,55762.0,60.0997,60.1168,60.0138,60.0997,55762.0
2016-12-02 09:50:00,69.95,70.14,69.95,70.14,53328.0,60.0911,60.2543,60.0911,60.2543,53328.0
2016-12-02 10:00:00,70.14,70.22,70.07,70.2,62030.0,60.2543,60.323,60.1942,60.3058,62030.0
2016-12-02 10:10:00,70.21,70.33,70.2,70.28,40959.0,60.3144,60.4175,60.3058,60.3746,40959.0
2016-12-02 10:20:00,70.29,70.31,70.14,70.24,45231.0,60.3832,60.4003,60.2543,60.3402,45231.0
2016-12-02 10:30:00,70.24,70.28,70.14,70.26,44640.0,60.3402,60.3746,60.2543,60.3574,44640.0
2016-12-02 10:40:00,70.26,70.41,70.25,70.37,56477.0,60.3574,60.4862,60.3488,60.4519,56477.0
2016-12-02 10:50:00,70.36,70.37,70.2,70.23,47434.0,60.4433,60.4519,60.3058,60.3316,47434.0
2016-12-02 11:00:00,70.24,70.28,70.06,70.07,33734.0,60.3402,60.3746,60.1856,60.1942,33734.0
2016-12-02 11:10:00,70.07,70.09,69.99,70.02,23903.0,60.1942,60.2113,60.1254,60.1512,23903.0
2016-12-02 11:20:00,70.02,70.04,69.94,69.98,34130.0,60.1512,60.1684,60.0825,60.1168,34130.0
2016-12-02 11:30:00,69.99,70.02,69.96,69.99,20436.0,60.1254,60.1512,60.0997,60.1254,20436.0
2016-12-02 11:40:00,69.99,70.01,69.97,69.99,35357.0,60.1254,60.1426,60.1083,60.1254,35357.0
2016-12-02 11:50:00,70.0,70.01,69.93,69.96,37099.0,60.134,60.1426,60.0739,60.0997,37099.0
2016-12-02 12:00:00,69.97,69.98,69.9,69.92,21494.0,60.1083,60.1168,60.0481,60.0653,21494.0
2016-12-02 12:10:00,69.91,70.0,69.88,69.94,24802.0,60.0567,60.134,60.0309,60.0825,24802.0
2016-12-02 12:20:00,69.93,69.94,69.88,69.9,7525.0,60.0739,60.0825,60.0309,60.0481,7525.0
2016-12-02 12:30:00,69.89,69.9,69.86,69.89,17822.0,60.0395,60.0481,60.0138,60.0395,17822.0
2016-12-02 12:40:00,69.89,69.96,69.88,69.93,23418.0,60.0395,60.0997,60.0309,60.0739,23418.0
2016-12-02 12:50:00,69.93,69.95,69.86,69.86,15281.0,60.0739,60.0911,60.0138,60.0138,15281.0
2016-12-02 13:00:00,69.86,69.87,69.69,69.7,38274.0,60.0138,60.0223,59.8677,59.8763,38274.0
2016-12-02 13:10:00,69.69,69.7,69.5,69.5,43930.0,59.8677,59.8763,59.7045,59.7045,43930.0
2016-12-02 13:20:00,69.52,69.52,69.41,69.43,34154.0,59.7217,59.7217,59.6272,59.6444,34154.0
2016-12-02 13:30:00,69.43,69.58,69.42,69.56,63915.0,59.6444,59.7732,59.6358,59.756,63915.0
2016-12-02 13:40:00,69.57,69.7,69.57,69.67,21564.0,59.7646,59.8763,59.7646,59.8505,21564.0
2016-12-02 13:50:00,69.66,69.78,69.64,69.75,20655.0,59.8419,59.945,59.8248,59.9193,20655.0
2016-12-02 14:00:00,69.74,69.77,69.7,69.7,22898.0,59.9107,59.9364,59.8763,59.8763,22898.0
2016-12-02 14:10:00,69.7,69.73,69.67,69.7,19775.0,59.8763,59.9021,59.8505,59.8763,19775.0
2016-12-02 14:20:00,69.7,69.72,69.65,69.68,19919.0,59.8763,59.8935,59.8334,59.8591,19919.0
2016-12-02 14:30:00,69.68,69.7,69.66,69.68,16546.0,59.8591,59.8763,59.8419,59.8591,16546.0
2016-12-02 14:40:00,69.68,69.74,69.67,69.72,12847.0,59.8591,59.9107,59.8505,59.8935,12847.0
2016-12-02 14:50:00,69.71,69.72,69.66,69.67,14942.0,59.8849,59.8935,59.8419,59.8505,14942.0
2016-12-02 15:00:00,69.67,69.72,69.66,69.68,20884.0,59.8505,59.8935,59.8419,59.8591,20884.0
2016-12-02 15:10:00,69.68,69.74,69.67,69.72,17919.0,59.8591,59.9107,59.8505,59.8935,17919.0
2016-12-02 15:20:00,69.72,69.85,69.72,69.85,21655.0,59.8935,60.0052,59.8935,60.0052,21655.0
2016-12-02 15:30:00,69.85,69.94,69.84,69.87,32737.0,60.0052,60.0825,59.9966,60.0223,32737.0
2016-12-02 15:40:00,69.87,69.88,69.8,69.84,60673.0,60.0223,60.0309,59.9622,59.9966,60673.0
2016-12-02 15:50:00,69.83,69.89,69.8,69.84,116417.0,59.988,60.0395,59.9622,59.9966,116417.0
2016-12-05 09:30:00,69.9,70.22,69.87,70.03,53534.0,60.0481,60.323,60.0223,60.1598,53534.0
2016-12-05 09:40:00,70.04,70.15,69.99,70.0,14851.0,60.1684,60.2629,60.1254,60.134,14851.0
2016-12-05 09:50:00,69.97,70.02,69.95,70.01,27114.0,60.1083,60.1512,60.0911,60.1426,27114.0
2016-12-05 10:00:00,70.01,70.03,69.8,69.82,33635.0,60.1426,60.1598,59.9622,59.9794,33635.0
2016-12-05 10:10:00,69.81,69.86,69.65,69.67,46173.0,59.9708,60.0138,59.8334,59.8505,46173.0
2016-12-05 10:20:00,69.67,69.68,69.46,69.46,34633.0,59.8505,59.8591,59.6701,59.6701,34633.0
2016-12-05 10:30:00,69.46,69.57,69.41,69.57,61562.0,59.6701,59.7646,59.6272,59.7646,61562.0
2016-12-05 10:40:00,69.57,69.57,69.47,69.52,52769.0,59.7646,59.7646,59.6787,59.7217,52769.0
2016-12-05 10:50:00,69.51,69.54,69.45,69.47,31228.0,59.7131,59.7389,59.6615,59.6787,31228.0
2016-12-05 11:00:00,69.47,69.56,69.43,69.51,46982.0,59.6787,59.756,59.6444,59.7131,46982.0
2016-12-05 11:10:00,69.5,69.5,69.41,69.48,24008.0,59.7045,59.7045,59.6272,59.6873,24008.0
2016-12-05 11:20:00,69.49,69.49,69.33,69.33,41428.0,59.6959,59.6959,59.5585,59.5585,41428.0
2016-12-05 11:30:00,69.33,69.38,69.29,69.3,50182.0,59.5585,59.6014,59.5241,59.5327,50182.0
2016-12-05 11:40:00,69.3,69.31,69.23,69.27,29823.0,59.5327,59.5413,59.4726,59.5069,29823.0
2016-12-05 11:50:00,69.27,69.28,69.13,69.15,44087.0,59.5069,59.5155,59.3866,59.4038,44087.0
2016-12-05 12:00:00,69.15,69.18,69.1,69.18,33875.0,59.4038,59.4296,59.3609,59.4296,33875.0
2016-12-05 12:10:00,69.19,69.26,69.19,69.21,31640.0,59.4382,59.4983,59.4382,59.4554,31640.0
2016-12-05 12:20:00,69.22,69.26,69.2,69.24,24814.0,59.464,59.4983,59.4468,59.4811,24814.0
2016-12-05 12:30:00,69.24,69.27,69.22,69.25,32361.0,59.4811,59.5069,59.464,59.4897,32361.0
2016-12-05 12:40:00,69.25,69.25,69.05,69.08,45751.0,59.4897,59.4897,59.3179,59.3437,45751.0
2016-12-05 12:50:00,69.09,69.16,69.07,69.13,43126.0,59.3523,59.4124,59.3351,59.3866,43126.0
2016-12-05 13:00:00,69.13,69.16,69.01,69.03,50501.0,59.3866,59.4124,59.2836,59.3007,50501.0
2016-12-05 13:10:00,69.03,69.08,69.0,69.0,50616.0,59.3007,59.3437,59.275,59.275,50616.0
2016-12-05 13:20:00,68.99,69.0,68.88,68.93,63425.0,59.2664,59.275,59.1719,59.2148,63425.0
2016-12-05 13:30:00,68.92,69.01,68.92,68.98,37571.0,59.2062,59.2836,59.2062,59.2578,37571.0
2016-12-05 13:40:00,68.98,69.13,68.98,69.12,37134.0,59.2578,59.3866,59.2578,59.3781,37134.0
2016-12-05 13:50:00,69.12,69.12,68.99,69.01,33416.0,59.3781,59.3781,59.2664,59.2836,33416.0
2016-12-05 14:00:00,69.01,69.07,68.94,69.07,40576.0,59.2836,59.3351,59.2234,59.3351,40576.0
2016-12-05 14:10:00,69.06,69.06,68.97,69.01,84479.0,59.3265,59.3265,59.2492,59.2836,84479.0
2016-12-05 14:20:00,69.01,69.07,69.0,69.03,37551.0,59.2836,59.3351,59.275,59.3007,37551.0
2016-12-05 14:30:00,69.03,69.06,68.97,69.0,39570.0,59.3007,59.3265,59.2492,59.275,39570.0
2016-12-05 14:40:00,69.01,69.05,68.99,68.99,34452.0,59.2836,59.3179,59.2664,59.2664,34452.0
2016-12-05 14:50:00,68.99,68.99,68.89,68.93,83865.0,59.2664,59.2664,59.1805,59.2148,83865.0
2016-12-05 15:00:00,68.93,69.01,68.92,68.98,73041.0,59.2148,59.2836,59.2062,59.2578,73041.0
2016-12-05 15:10:00,68.98,69.0,68.92,68.98,63033.0,59.2578,59.275,59.2062,59.2578,63033.0
2016-12-05 15:20:00,68.98,69.02,68.96,69.01,55586.0,59.2578,59.2921,59.2406,59.2836,55586.0
2016-12-05 15:30:00,69.01,69.04,68.94,68.96,77462.0,59.2836,59.3093,59.2234,59.2406,77462.0
2016-12-05 15:40:00,68.97,69.04,68.96,68.98,125922.0,59.2492,59.3093,59.2406,59.2578,125922.0
2016-12-05 15:50:00,68.99,69.03,68.98,69.01,290095.0,59.2664,59.3007,59.2578,59.2836,290095.0
2016-12-06 09:30:00,68.89,69.06,68.84,69.06,83155.0,59.1805,59.3265,59.1375,59.3265,83155.0
2016-12-06 09:40:00,69.06,69.08,68.94,68.94,44262.0,59.3265,59.3437,59.2234,59.2234,44262.0
2016-12-06 09:50:00,68.94,69.03,68.88,68.89,43826.0,59.2234,59.3007,59.1719,59.1805,43826.0
2016-12-06 10:00:00,68.88,68.98,68.86,68.97,54506.0,59.1719,59.2578,59.1547,59.2492,54506.0
2016-12-06 10:10:00,68.97,69.3,68.95,69.22,85730.0,59.2492,59.5327,59.232,59.464,85730.0
2016-12-06 10:20:00,69.22,69.27,69.08,69.16,62998.0,59.464,59.5069,59.3437,59.4124,62998.0
2016-12-06 10:30:00,69.16,69.26,69.15,69.21,63455.0,59.4124,59.4983,59.4038,59.4554,63455.0
2016-12-06 10:40:00,69.2,69.27,69.2,69.24,35688.0,59.4468,59.5069,59.4468,59.4811,35688.0
2016-12-06 10:50:00,69.24,69.31,69.23,69.3,37652.0,59.4811,59.5413,59.4726,59.5327,37652.0
2016-12-06 11:00:00,69.3,69.33,69.28,69.33,46518.0,59.5327,59.5585,59.5155,59.5585,46518.0
2016-12-06 11:10:00,69.33,69.37,69.33,69.35,32430.0,59.5585,59.5928,59.5585,59.5756,32430.0
2016-12-06 11:20:00,69.34,69.4,69.34,69.35,38243.0,59.567,59.6186,59.567,59.5756,38243.0
2016-12-06 11:30:00,69.35,69.36,69.2,69.28,45534.0,59.5756,59.5842,59.4468,59.5155,45534.0
2016-12-06 11:40:00,69.29,69.32,69.24,69.26,44727.0,59.5241,59.5499,59.4811,59.4983,44727.0
2016-12-06 11:50:00,69.24,69.28,69.2,69.21,38776.0,59.4811,59.5155,59.4468,59.4554,38776.0
2016-12-06 12:00:00,69.21,69.32,69.19,69.3,50045.0,59.4554,59.5499,59.4382,59.5327,50045.0
2016-12-06 12:10:00,69.31,69.36,69.29,69.32,32778.0,59.5413,59.5842,59.5241,59.5499,32778.0
2016-12-06 12:20:00,69.33,69.35,69.29,69.34,39095.0,59.5585,59.5756,59.5241,59.567,39095.0
2016-12-06 12:30:00,69.34,69.37,69.32,69.32,22797.0,59.567,59.5928,59.5499,59.5499,22797.0
2016-12-06 12:40:00,69.32,69.34,69.29,69.32,26216.0,59.5499,59.567,59.5241,59.5499,26216.0
2016-12-06 12:50:00,69.33,69.35,69.31,69.32,19476.0,59.5585,59.5756,59.5413,59.5499,19476.0
2016-12-06 13:00:00,69.33,69.38,69.33,69.38,24546.0,59.5585,59.6014,59.5585,59.6014,24546.0
2016-12-06 13:10:00,69.38,69.38,69.33,69.33,21804.0,59.6014,59.6014,59.5585,59.5585,21804.0
2016-12-06 13:20:00,69.34,69.36,69.31,69.33,33565.0,59.567,59.5842,59.5413,59.5585,33565.0
2016-12-06 13:30:00,69.32,69.35,69.32,69.34,30016.0,59.5499,59.5756,59.5499,59.567,30016.0
2016-12-06 13:40:00,69.34,69.35,69.32,69.32,22598.0,59.567,59.5756,59.5499,59.5499,22598.0
2016-12-06 13:50:00,69.32,69.36,69.31,69.34,22691.0,59.5499,59.5842,59.5413,59.567,22691.0
2016-12-06 14:00:00,69.35,69.35,69.32,69.32,22544.0,59.5756,59.5756,59.5499,59.5499,22544.0
2016-12-06 14:10:00,69.33,69.34,69.3,69.32,102688.0,59.5585,59.567,59.5327,59.5499,102688.0
2016-12-06 14:20:00,69.32,69.33,69.28,69.28,76805.0,59.5499,59.5585,59.5155,59.5155,76805.0
2016-12-06 14:30:00,69.28,69.39,69.28,69.39,38798.0,59.5155,59.61,59.5155,59.61,38798.0
2016-12-06 14:40:00,69.39,69.49,69.38,69.48,31057.0,59.61,59.6959,59.6014,59.6873,31057.0
2016-12-06 14:50:00,69.47,69.48,69.41,69.44,33048.0,59.6787,59.6873,59.6272,59.653,33048.0
2016-12-06 15:00:00,69.44,69.47,69.39,69.42,32319.0,59.653,59.6787,59.61,59.6358,32319.0
2016-12-06 15:10:00,69.42,69.44,69.39,69.43,37155.0,59.6358,59.653,59.61,59.6444,37155.0
2016-12-06 15:20:00,69.43,69.43,69.31,69.34,56206.0,59.6444,59.6444,59.5413,59.567,56206.0
2016-12-06 15:30:00,69.34,69.44,69.32,69.44,59128.0,59.567,59.653,59.5499,59.653,59128.0
2016-12-06 15:40:00,69.44,69.45,69.38,69.38,85148.0,59.653,59.6615,59.6014,59.6014,85148.0
2016-12-06 15:50:00,69.38,69.53,69.38,69.51,153396.0,59.6014,59.7303,59.6014,59.7131,153396.0
2016-12-07 09:30:00,69.46,69.46,68.97,69.18,116352.0,59.6701,59.6701,59.2492,59.4296,116352.0
2016-12-07 09:40:00,69.19,69.45,69.19,69.45,32339.0,59.4382,59.6615,59.4382,59.6615,32339.0
2016-12-07 09:50:00,69.45,69.49,69.36,69.38,19557.0,59.6615,59.6959,59.5842,59.6014,19557.0
2016-12-07 10:00:00,69.41,69.5,69.32,69.48,38706.0,59.6272,59.7045,59.5499,59.6873,38706.0
2016-12-07 10:10:00,69.48,69.62,69.48,69.62,24825.0,59.6873,59.8076,59.6873,59.8076,24825.0
2016-12-07 10:20:00,69.61,69.64,69.52,69.54,26473.0,59.799,59.8248,59.7217,59.7389,26473.0
2016-12-07 10:30:00,69.53,69.67,69.53,69.58,37716.0,59.7303,59.8505,59.7303,59.7732,37716.0
2016-12-07 10:40:00,69.59,69.61,69.5,69.57,44906.0,59.7818,59.799,59.7045,59.7646,44906.0
2016-12-07 10:50:00,69.57,69.61,69.52,69.56,36699.0,59.7646,59.799,59.7217,59.756,36699.0
2016-12-07 11:00:00,69.56,69.57,69.46,69.52,37876.0,59.756,59.7646,59.6701,59.7217,37876.0
2016-12-07 11:10:00,69.52,69.61,69.5,69.58,51957.0,59.7217,59.799,59.7045,59.7732,51957.0
2016-12-07 11:20:00,69.58,69.6,69.52,69.56,40315.0,59.7732,59.7904,59.7217,59.756,40315.0
2016-12-07 11:30:00,69.56,69.7,69.54,69.58,53330.0,59.756,59.8763,59.7389,59.7732,53330.0
2016-12-07 11:40:00,69.59,69.64,69.54,69.64,50999.0,59.7818,59.8248,59.7389,59.8248,50999.0
2016-12-07 11:50:00,69.64,69.66,69.59,69.61,67750.0,59.8248,59.8419,59.7818,59.799,67750.0
2016-12-07 12:00:00,69.62,69.64,69.56,69.62,59790.0,59.8076,59.8248,59.756,59.8076,59790.0
2016-12-07 12:10:00,69.62,69.65,69.59,69.61,45233.0,59.8076,59.8334,59.7818,59.799,45233.0
2016-12-07 12:20:00,69.61,69.66,69.57,69.6,39801.0,59.799,59.8419,59.7646,59.7904,39801.0
2016-12-07 12:30:00,69.61,69.62,69.58,69.61,18041.0,59.799,59.8076,59.7732,59.799,18041.0
2016-12-07 12:40:00,69.6,69.63,69.59,69.63,54363.0,59.7904,59.8162,59.7818,59.8162,54363.0
2016-12-07 12:50:00,69.62,69.67,69.6,69.67,26032.0,59.8076,59.8505,59.7904,59.8505,26032.0
2016-12-07 13:00:00,69.67,69.78,69.66,69.77,24887.0,59.8505,59.945,59.8419,59.9364,24887.0
2016-12-07 13:10:00,69.77,69.78,69.68,69.72,21722.0,59.9364,59.945,59.8591,59.8935,21722.0
2016-12-07 13:20:00,69.72,69.88,69.72,69.79,32559.0,59.8935,60.0309,59.8935,59.9536,32559.0
2016-12-07 13:30:00,69.79,69.81,69.74,69.74,28602.0,59.9536,59.9708,59.9107,59.9107,28602.0
2016-12-07 13:40:00,69.75,69.77,69.74,69.76,25718.0,59.9193,59.9364,59.9107,59.9279,25718.0
2016-12-07 13:50:00,69.76,69.86,69.75,69.82,39245.0,59.9279,60.0138,59.9193,59.9794,39245.0
2016-12-07 14:00:00,69.83,69.83,69.72,69.73,26717.0,59.988,59.988,59.8935,59.9021,26717.0
2016-12-07 14:10:00,69.73,69.81,69.68,69.68,75148.0,59.9021,59.9708,59.8591,59.8591,75148.0
2016-12-07 14:20:00,69.68,69.71,69.66,69.66,39081.0,59.8591,59.8849,59.8419,59.8419,39081.0
2016-12-07 14:30:00,69.67,69.68,69.58,69.62,66644.0,59.8505,59.8591,59.7732,59.8076,66644.0
2016-12-07 14:40:00,69.62,69.76,69.61,69.76,51625.0,59.8076,59.9279,59.799,59.9279,51625.0
2016-12-07 14:50:00,69.76,69.76,69.68,69.7,28637.0,59.9279,59.9279,59.8591,59.8763,28637.0
2016-12-07 15:00:00,69.71,69.72,69.67,69.7,60467.0,59.8849,59.8935,59.8505,59.8763,60467.0
2016-12-07 15:10:00,69.7,69.71,69.65,69.69,57173.0,59.8763,59.8849,59.8334,59.8677,57173.0
2016-12-07 15:20:00,69.69,69.74,69.67,69.74,110801.0,59.8677,59.9107,59.8505,59.9107,110801.0
2016-12-07 15:30:00,69.73,69.9,69.7,69.88,80005.0,59.9021,60.0481,59.8763,60.0309,80005.0
2016-12-07 15:40:00,69.88,69.88,69.79,69.79,82486.0,60.0309,60.0309,59.9536,59.9536,82486.0
2016-12-07 15:50:00,69.8,69.95,69.77,69.94,318769.0,59.9622,60.0911,59.9364,60.0825,318769.0
2016-12-08 09:30:00,69.91,70.0,69.79,69.86,44693.0,60.0567,60.134,59.9536,60.0138,44693.0
2016-12-08 09:40:00,69.86,70.2,69.86,70.19,47819.0,60.0138,60.3058,60.0138,60.2972,47819.0
2016-12-08 09:50:00,70.21,70.25,70.06,70.14,46774.0,60.3144,60.3488,60.1856,60.2543,46774.0
2016-12-08 10:00:00,70.1,70.14,70.06,70.08,16719.0,60.2199,60.2543,60.1856,60.2028,16719.0
2016-12-08 10:10:00,70.11,70.13,70.04,70.11,29168.0,60.2285,60.2457,60.1684,60.2285,29168.0
2016-12-08 10:20:00,70.11,70.16,70.08,70.11,33902.0,60.2285,60.2715,60.2028,60.2285,33902.0
2016-12-08 10:30:00,70.1,70.16,70.06,70.08,23510.0,60.2199,60.2715,60.1856,60.2028,23510.0
2016-12-08 10:40:00,70.08,70.15,70.04,70.14,16855.0,60.2028,60.2629,60.1684,60.2543,16855.0
2016-12-08 10:50:00,70.15,70.16,70.08,70.09,19312.0,60.2629,60.2715,60.2028,60.2113,19312.0
2016-12-08 11:00:00,70.09,70.16,70.08,70.13,22354.0,60.2113,60.2715,60.2028,60.2457,22354.0
2016-12-08 11:10:00,70.12,70.19,70.09,70.17,25376.0,60.2371,60.2972,60.2113,60.2801,25376.0
2016-12-08 11:20:00,70.16,70.19,70.14,70.19,13633.0,60.2715,60.2972,60.2543,60.2972,13633.0
2016-12-08 11:30:00,70.18,70.18,70.09,70.09,16667.0,60.2887,60.2887,60.2113,60.2113,16667.0
2016-12-08 11:40:00,70.1,70.1,70.02,70.07,18034.0,60.2199,60.2199,60.1512,60.1942,18034.0
2016-12-08 11:50:00,70.06,70.11,70.04,70.11,15526.0,60.1856,60.2285,60.1684,60.2285,15526.0
2016-12-08 12:00:00,70.1,70.12,70.04,70.07,13175.0,60.2199,60.2371,60.1684,60.1942,13175.0
2016-12-08 12:10:00,70.07,70.07,70.02,70.03,13383.0,60.1942,60.1942,60.1512,60.1598,13383.0
2016-12-08 12:20:00,70.03,70.15,70.01,70.14,37481.0,60.1598,60.2629,60.1426,60.2543,37481.0
2016-12-08 12:30:00,70.13,70.22,70.13,70.18,17756.0,60.2457,60.323,60.2457,60.2887,17756.0
2016-12-08 12:40:00,70.19,70.21,70.17,70.18,14499.0,60.2972,60.3144,60.2801,60.2887,14499.0
2016-12-08 12:50:00,70.18,70.18,70.12,70.15,25664.0,60.2887,60.2887,60.2371,60.2629,25664.0
2016-12-08 13:00:00,70.15,70.17,70.11,70.14,16320.0,60.2629,60.2801,60.2285,60.2543,16320.0
2016-12-08 13:10:00,70.14,70.2,70.11,70.12,14290.0,60.2543,60.3058,60.2285,60.2371,14290.0
2016-12-08 13:20:00,70.12,70.2,70.12,70.2,11367.0,60.2371,60.3058,60.2371,60.3058,11367.0
2016-12-08 13:30:00,70.2,70.22,70.17,70.22,13922.0,60.3058,60.323,60.2801,60.323,13922.0
2016-12-08 13:40:00,70.21,70.25,70.15,70.21,17681.0,60.3144,60.3488,60.2629,60.3144,17681.0
2016-12-08 13:50:00,70.2,70.27,70.19,70.27,16749.0,60.3058,60.366,60.2972,60.366,16749.0
2016-12-08 14:00:00,70.26,70.26,70.23,70.24,15609.0,60.3574,60.3574,60.3316,60.3402,15609.0
2016-12-08 14:10:00,70.24,70.28,70.19,70.19,15398.0,60.3402,60.3746,60.2972,60.2972,15398.0
2016-12-08 14:20:00,70.19,70.19,70.11,70.14,17349.0,60.2972,60.2972,60.2285,60.2543,17349.0
2016-12-08 14:30:00,70.15,70.18,70.1,70.14,28489.0,60.2629,60.2887,60.2199,60.2543,28489.0
2016-12-08 14:40:00,70.14,70.16,70.13,70.13,12781.0,60.2543,60.2715,60.2457,60.2457,12781.0
2016-12-08 14:50:00,70.13,70.22,70.13,70.17,15343.0,60.2457,60.323,60.2457,60.2801,15343.0
2016-12-08 15:00:00,70.17,70.23,70.16,70.23,19335.0,60.2801,60.3316,60.2715,60.3316,19335.0
2016-12-08 15:10:00,70.23,70.26,70.19,70.19,26325.0,60.3316,60.3574,60.2972,60.2972,26325.0
2016-12-08 15:20:00,70.19,70.2,70.14,70.15,24285.0,60.2972,60.3058,60.2543,60.2629,24285.0
2016-12-08 15:30:00,70.16,70.17,70.11,70.14,26434.0,60.2715,60.2801,60.2285,60.2543,26434.0
2016-12-08 15:40:00,70.15,70.24,70.15,70.17,46256.0,60.2629,60.3402,60.2629,60.2801,46256.0
2016-12-08 15:50:00,70.17,70.18,70.03,70.07,146546.0,60.2801,60.2887,60.1598,60.1942,146546.0
2016-12-09 09:30:00,70.07,70.23,70.01,70.08,26557.0,60.1942,60.3316,60.1426,60.2028,26557.0
2016-12-09 09:40:00,70.08,70.23,70.08,70.09,19102.0,60.2028,60.3316,60.2028,60.2113,19102.0
2016-12-09 09:50:00,70.08,70.11,69.9,69.93,20278.0,60.2028,60.2285,60.0481,60.0739,20278.0
2016-12-09 10:00:00,69.92,69.98,69.89,69.89,12248.0,60.0653,60.1168,60.0395,60.0395,12248.0
2016-12-09 10:10:00,69.89,69.93,69.83,69.85,20787.0,60.0395,60.0739,59.988,60.0052,20787.0
2016-12-09 10:20:00,69.84,69.92,69.83,69.9,15209.0,59.9966,60.0653,59.988,60.0481,15209.0
2016-12-09 10:30:00,69.91,70.0,69.89,70.0,17906.0,60.0567,60.134,60.0395,60.134,17906.0
2016-12-09 10:40:00,70.0,70.0,69.94,69.97,13324.0,60.134,60.134,60.0825,60.1083,13324.0
2016-12-09 10:50:00,69.99,70.05,69.96,70.05,19001.0,60.1254,60.177,60.0997,60.177,19001.0
2016-12-09 11:00:00,70.06,70.06,69.88,69.88,14179.0,60.1856,60.1856,60.0309,60.0309,14179.0
2016-12-09 11:10:00,69.89,69.96,69.84,69.91,15780.0,60.0395,60.0997,59.9966,60.0567,15780.0
2016-12-09 11:20:00,69.91,70.0,69.9,69.97,21269.0,60.0567,60.134,60.0481,60.1083,21269.0
2016-12-09 11:30:00,69.97,70.01,69.88,69.98,22569.0,60.1083,60.1426,60.0309,60.1168,22569.0
2016-12-09 11:40:00,69.98,69.99,69.89,69.9,16009.0,60.1168,60.1254,60.0395,60.0481,16009.0
2016-12-09 11:50:00,69.9,69.92,69.86,69.86,18370.0,60.0481,60.0653,60.0138,60.0138,18370.0
2016-12-09 12:00:00,69.85,69.88,69.79,69.82,19538.0,60.0052,60.0309,59.9536,59.9794,19538.0
2016-12-09 12:10:00,69.82,69.85,69.78,69.79,21800.0,59.9794,60.0052,59.945,59.9536,21800.0
2016-12-09 12:20:00,69.78,69.84,69.76,69.84,26876.0,59.945,59.9966,59.9279,59.9966,26876.0
2016-12-09 12:30:00,69.85,69.88,69.84,69.84,15203.0,60.0052,60.0309,59.9966,59.9966,15203.0
2016-12-09 12:40:00,69.84,69.86,69.8,69.84,19361.0,59.9966,60.0138,59.9622,59.9966,19361.0
2016-12-09 12:50:00,69.84,69.86,69.79,69.85,12923.0,59.9966,60.0138,59.9536,60.0052,12923.0
2016-12-09 13:00:00,69.86,69.91,69.84,69.85,19795.0,60.0138,60.0567,59.9966,60.0052,19795.0
2016-12-09 13:10:00,69.85,69.88,69.85,69.88,14556.0,60.0052,60.0309,60.0052,60.0309,14556.0
2016-12-09 13:20:00,69.88,69.95,69.87,69.9,20397.0,60.0309,60.0911,60.0223,60.0481,20397.0
2016-12-09 13:30:00,69.91,69.98,69.89,69.98,19538.0,60.0567,60.1168,60.0395,60.1168,19538.0
2016-12-09 13:40:00,69.98,69.99,69.92,69.92,13935.0,60.1168,60.1254,60.0653,60.0653,13935.0
2016-12-09 13:50:00,69.92,69.93,69.91,69.93,13525.0,60.0653,60.0739,60.0567,60.0739,13525.0
2016-12-09 14:00:00,69.94,70.01,69.93,69.95,57089.0,60.0825,60.1426,60.0739,60.0911,57089.0
2016-12-09 14:10:00,69.96,69.98,69.93,69.97,18564.0,60.0997,60.1168,60.0739,60.1083,18564.0
2016-12-09 14:20:00,69.97,70.0,69.95,69.96,45762.0,60.1083,60.134,60.0911,60.0997,45762.0
2016-12-09 14:30:00,69.97,70.01,69.96,69.97,38878.0,60.1083,60.1426,60.0997,60.1083,38878.0
2016-12-09 14:40:00,69.97,69.98,69.95,69.98,32548.0,60.1083,60.1168,60.0911,60.1168,32548.0
2016-12-09 14:50:00,69.98,70.01,69.97,70.0,39040.0,60.1168,60.1426,60.1083,60.134,39040.0
2016-12-09 15:00:00,70.0,70.16,69.99,70.16,26279.0,60.134,60.2715,60.1254,60.2715,26279.0
2016-12-09 15:10:00,70.16,70.22,70.12,70.13,38136.0,60.2715,60.323,60.2371,60.2457,38136.0
2016-12-09 15:20:00,70.13,70.17,70.12,70.14,26503.0,60.2457,60.2801,60.2371,60.2543,26503.0
2016-12-09 15:30:00,70.13,70.17,70.11,70.14,34450.0,60.2457,60.2801,60.2285,60.2543,34450.0
2016-12-09 15:40:00,70.15,70.18,70.08,70.08,81380.0,60.2629,60.2887,60.2028,60.2028,81380.0
2016-12-09 15:50:00,70.09,70.1,69.99,70.03,249506.0,60.2113,60.2199,60.1254,60.1598,249506.0
2016-12-12 09:30:00,69.94,70.16,69.92,69.99,41114.0,60.0825,60.2715,60.0653,60.1254,41114.0
2016-12-12 09:40:00,69.99,70.04,69.87,70.01,57975.0,60.1254,60.1684,60.0223,60.1426,57975.0
2016-12-12 09:50:00,70.05,70.28,70.03,70.23,30300.0,60.177,60.3746,60.1598,60.3316,30300.0
2016-12-12 10:00:00,70.24,70.44,70.22,70.34,32980.0,60.3402,60.512,60.323,60.4261,32980.0
2016-12-12 10:10:00,70.34,70.5,70.31,70.45,39919.0,60.4261,60.5636,60.4003,60.5206,39919.0
2016-12-12 10:20:00,70.45,70.48,70.42,70.45,21297.0,60.5206,60.5464,60.4948,60.5206,21297.0
2016-12-12 10:30:00,70.45,70.53,70.34,70.53,35436.0,60.5206,60.5893,60.4261,60.5893,35436.0
2016-12-12 10:40:00,70.53,70.6,70.5,70.55,32572.0,60.5893,60.6495,60.5636,60.6065,32572.0
2016-12-12 10:50:00,70.55,70.6,70.46,70.47,15249.0,60.6065,60.6495,60.5292,60.5378,15249.0
2016-12-12 11:00:00,70.48,70.57,70.46,70.55,25220.0,60.5464,60.6237,60.5292,60.6065,25220.0
2016-12-12 11:10:00,70.56,70.6,70.49,70.5,21823.0,60.6151,60.6495,60.555,60.5636,21823.0
2016-12-12 11:20:00,70.5,70.58,70.49,70.54,16775.0,60.5636,60.6323,60.555,60.5979,16775.0
2016-12-12 11:30:00,70.58,70.65,70.55,70.61,20404.0,60.6323,60.6924,60.6065,60.6581,20404.0
2016-12-12 11:40:00,70.62,70.62,70.5,70.57,15749.0,60.6666,60.6666,60.5636,60.6237,15749.0
2016-12-12 11:50:00,70.57,70.6,70.53,70.57,16793.0,60.6237,60.6495,60.5893,60.6237,16793.0
2016-12-12 12:00:00,70.56,70.56,70.5,70.51,12818.0,60.6151,60.6151,60.5636,60.5721,12818.0
2016-12-12 12:10:00,70.52,70.56,70.5,70.53,21786.0,60.5807,60.6151,60.5636,60.5893,21786.0
2016-12-12 12:20:00,70.51,70.57,70.5,70.57,19289.0,60.5721,60.6237,60.5636,60.6237,19289.0
2016-12-12 12:30:00,70.56,70.58,70.53,70.56,23391.0,60.6151,60.6323,60.5893,60.6151,23391.0
2016-12-12 12:40:00,70.56,70.6,70.54,70.6,18509.0,60.6151,60.6495,60.5979,60.6495,18509.0
2016-12-12 12:50:00,70.6,70.61,70.54,70.54,15057.0,60.6495,60.6581,60.5979,60.5979,15057.0
2016-12-12 13:00:00,70.53,70.56,70.52,70.54,18230.0,60.5893,60.6151,60.5807,60.5979,18230.0
2016-12-12 13:10:00,70.54,70.61,70.49,70.61,18131.0,60.5979,60.6581,60.555,60.6581,18131.0
2016-12-12 13:20:00,70.61,70.62,70.57,70.58,11612.0,60.6581,60.6666,60.6237,60.6323,11612.0
2016-12-12 13:30:00,70.58,70.58,70.52,70.56,20257.0,60.6323,60.6323,60.5807,60.6151,20257.0
2016-12-12 13:40:00,70.56,70.64,70.54,70.6,19113.0,60.6151,60.6838,60.5979,60.6495,19113.0
2016-12-12 13:50:00,70.6,70.61,70.52,70.55,15781.0,60.6495,60.6581,60.5807,60.6065,15781.0
2016-12-12 14:00:00,70.55,70.59,70.52,70.53,31816.0,60.6065,60.6409,60.5807,60.5893,31816.0
2016-12-12 14:10:00,70.53,70.58,70.51,70.56,25626.0,60.5893,60.6323,60.5721,60.6151,25626.0
2016-12-12 14:20:00,70.56,70.67,70.55,70.66,22703.0,60.6151,60.7096,60.6065,60.701,22703.0
2016-12-12 14:30:00,70.65,70.66,70.57,70.57,16910.0,60.6924,60.701,60.6237,60.6237,16910.0
2016-12-12 14:40:00,70.58,70.64,70.58,70.63,22962.0,60.6323,60.6838,60.6323,60.6752,22962.0
2016-12-12 14:50:00,70.62,70.69,70.62,70.69,13207.0,60.6666,60.7268,60.6666,60.7268,13207.0
2016-12-12 15:00:00,70.69,70.7,70.63,70.7,23041.0,60.7268,60.7354,60.6752,60.7354,23041.0
2016-12-12 15:10:00,70.7,70.75,70.7,70.73,22387.0,60.7354,60.7783,60.7354,60.7611,22387.0
2016-12-12 15:20:00,70.73,70.77,70.71,70.71,41448.0,60.7611,60.7955,60.744,60.744,41448.0
2016-12-12 15:30:00,70.7,70.72,70.66,70.69,36364.0,60.7354,60.7525,60.701,60.7268,36364.0
2016-12-12 15:40:00,70.69,70.71,70.66,70.71,56324.0,60.7268,60.744,60.701,60.744,56324.0
2016-12-12 15:50:00,70.71,70.74,70.68,70.72,126228.0,60.744,60.7697,60.7182,60.7525,126228.0
2016-12-13 09:30:00,70.76,71.17,70.7,70.92,61810.0,60.7869,61.1391,60.7354,60.9244,61810.0
2016-12-13 09:40:00,70.89,70.95,70.7,70.79,30516.0,60.8986,60.9501,60.7354,60.8127,30516.0
2016-12-13 09:50:00,70.8,70.84,70.59,70.61,31016.0,60.8213,60.8556,60.6409,60.6581,31016.0
2016-12-13 10:00:00,70.6,70.6,70.41,70.45,51469.0,60.6495,60.6495,60.4862,60.5206,51469.0
2016-12-13 10:10:00,70.46,70.51,70.39,70.45,56119.0,60.5292,60.5721,60.4691,60.5206,56119.0
2016-12-13 10:20:00,70.45,70.64,70.44,70.61,46315.0,60.5206,60.6838,60.512,60.6581,46315.0
2016-12-13 10:30:00,70.61,70.67,70.53,70.59,32070.0,60.6581,60.7096,60.5893,60.6409,32070.0
2016-12-13 10:40:00,70.59,70.6,70.49,70.51,47434.0,60.6409,60.6495,60.555,60.5721,47434.0
2016-12-13 10:50:00,70.51,70.58,70.49,70.51,46728.0,60.5721,60.6323,60.555,60.5721,46728.0
2016-12-13 11:00:00,70.49,70.57,70.47,70.56,35859.0,60.555,60.6237,60.5378,60.6151,35859.0
2016-12-13 11:10:00,70.58,70.6,70.54,70.56,22924.0,60.6323,60.6495,60.5979,60.6151,22924.0
2016-12-13 11:20:00,70.56,70.62,70.54,70.6,21676.0,60.6151,60.6666,60.5979,60.6495,21676.0
2016-12-13 11:30:00,70.59,70.59,70.52,70.53,25165.0,60.6409,60.6409,60.5807,60.5893,25165.0
2016-12-13 11:40:00,70.54,70.56,70.49,70.52,22353.0,60.5979,60.6151,60.555,60.5807,22353.0
2016-12-13 11:50:00,70.51,70.62,70.47,70.6,26731.0,60.5721,60.6666,60.5378,60.6495,26731.0
2016-12-13 12:00:00,70.6,70.61,70.51,70.58,29073.0,60.6495,60.6581,60.5721,60.6323,29073.0
2016-12-13 12:10:00,70.59,70.63,70.56,70.59,20715.0,60.6409,60.6752,60.6151,60.6409,20715.0
2016-12-13 12:20:00,70.59,70.64,70.59,70.6,27859.0,60.6409,60.6838,60.6409,60.6495,27859.0
2016-12-13 12:30:00,70.61,70.63,70.6,70.62,25148.0,60.6581,60.6752,60.6495,60.6666,25148.0
2016-12-13 12:40:00,70.61,70.72,70.6,70.7,36304.0,60.6581,60.7525,60.6495,60.7354,36304.0
2016-12-13 12:50:00,70.7,70.75,70.7,70.7,23477.0,60.7354,60.7783,60.7354,60.7354,23477.0
2016-12-13 13:00:00,70.7,70.75,70.63,70.64,35069.0,60.7354,60.7783,60.6752,60.6838,35069.0
2016-12-13 13:10:00,70.65,70.7,70.63,70.69,63426.0,60.6924,60.7354,60.6752,60.7268,63426.0
2016-12-13 13:20:00,70.7,70.76,70.67,70.71,32323.0,60.7354,60.7869,60.7096,60.744,32323.0
2016-12-13 13:30:00,70.72,70.76,70.66,70.71,25836.0,60.7525,60.7869,60.701,60.744,25836.0
2016-12-13 13:40:00,70.72,70.72,70.61,70.61,17657.0,60.7525,60.7525,60.6581,60.6581,17657.0
2016-12-13 13:50:00,70.62,70.71,70.62,70.68,15816.0,60.6666,60.744,60.6666,60.7182,15816.0
2016-12-13 14:00:00,70.68,70.69,70.61,70.64,19062.0,60.7182,60.7268,60.6581,60.6838,19062.0
2016-12-13 14:10:00,70.64,70.65,70.6,70.62,27902.0,60.6838,60.6924,60.6495,60.6666,27902.0
2016-12-13 14:20:00,70.61,70.65,70.59,70.64,29315.0,60.6581,60.6924,60.6409,60.6838,29315.0
2016-12-13 14:30:00,70.63,70.72,70.62,70.72,24055.0,60.6752,60.7525,60.6666,60.7525,24055.0
2016-12-13 14:40:00,70.72,70.76,70.71,70.75,20382.0,60.7525,60.7869,60.744,60.7783,20382.0
2016-12-13 14:50:00,70.76,70.77,70.72,70.73,29884.0,60.7869,60.7955,60.7525,60.7611,29884.0
2016-12-13 15:00:00,70.73,70.85,70.72,70.84,32553.0,60.7611,60.8642,60.7525,60.8556,32553.0
2016-12-13 15:10:00,70.84,70.84,70.76,70.79,30606.0,60.8556,60.8556,60.7869,60.8127,30606.0
2016-12-13 15:20:00,70.78,70.84,70.77,70.83,40799.0,60.8041,60.8556,60.7955,60.847,40799.0
2016-12-13 15:30:00,70.83,70.83,70.77,70.78,47541.0,60.847,60.847,60.7955,60.8041,47541.0
2016-12-13 15:40:00,70.79,70.83,70.74,70.74,60031.0,60.8127,60.847,60.7697,60.7697,60031.0
2016-12-13 15:50:00,70.74,70.84,70.71,70.83,145752.0,60.7697,60.8556,60.744,60.847,145752.0
2016-12-14 09:30:00,71.03,71.03,70.61,70.76,77822.0,61.0189,61.0189,60.6581,60.7869,77822.0
2016-12-14 09:40:00,70.76,70.85,70.64,70.64,100275.0,60.7869,60.8642,60.6838,60.6838,100275.0
2016-12-14 09:50:00,70.64,70.85,70.52,70.85,101768.0,60.6838,60.8642,60.5807,60.8642,101768.0
2016-12-14 10:00:00,70.84,71.08,70.8,71.05,67300.0,60.8556,61.0618,60.8213,61.036,67300.0
2016-12-14 10:10:00,71.05,71.1,70.97,70.97,31097.0,61.036,61.079,60.9673,60.9673,31097.0
2016-12-14 10:20:00,70.97,70.98,70.79,70.8,51197.0,60.9673,60.9759,60.8127,60.8213,51197.0
2016-12-14 10:30:00,70.8,70.81,70.69,70.78,39229.0,60.8213,60.8299,60.7268,60.8041,39229.0
2016-12-14 10:40:00,70.78,70.86,70.77,70.8,25772.0,60.8041,60.8728,60.7955,60.8213,25772.0
2016-12-14 10:50:00,70.8,70.8,70.7,70.8,22855.0,60.8213,60.8213,60.7354,60.8213,22855.0
2016-12-14 11:00:00,70.81,70.83,70.78,70.83,26026.0,60.8299,60.847,60.8041,60.847,26026.0
2016-12-14 11:10:00,70.84,70.93,70.81,70.89,23796.0,60.8556,60.9329,60.8299,60.8986,23796.0
2016-12-14 11:20:00,70.89,70.89,70.82,70.83,21039.0,60.8986,60.8986,60.8385,60.847,21039.0
2016-12-14 11:30:00,70.81,70.84,70.76,70.77,22182.0,60.8299,60.8556,60.7869,60.7955,22182.0
2016-12-14 11:40:00,70.75,70.77,70.67,70.68,15612.0,60.7783,60.7955,60.7096,60.7182,15612.0
2016-12-14 11:50:00,70.68,70.74,70.67,70.73,17413.0,60.7182,60.7697,60.7096,60.7611,17413.0
2016-12-14 12:00:00,70.73,70.79,70.73,70.79,11744.0,60.7611,60.8127,60.7611,60.8127,11744.0
2016-12-14 12:10:00,70.8,70.8,70.76,70.79,20862.0,60.8213,60.8213,60.7869,60.8127,20862.0
2016-12-14 12:20:00,70.79,70.87,70.79,70.87,23372.0,60.8127,60.8814,60.8127,60.8814,23372.0
2016-12-14 12:30:00,70.87,70.9,70.84,70.88,40131.0,60.8814,60.9072,60.8556,60.89,40131.0
2016-12-14 12:40:00,70.89,70.91,70.86,70.91,28872.0,60.8986,60.9158,60.8728,60.9158,28872.0
2016-12-14 12:50:00,70.92,70.93,70.89,70.9,17641.0,60.9244,60.9329,60.8986,60.9072,17641.0
2016-12-14 13:00:00,70.89,70.95,70.86,70.9,26465.0,60.8986,60.9501,60.8728,60.9072,26465.0
2016-12-14 13:10:00,70.9,70.94,70.89,70.92,17973.0,60.9072,60.9415,60.8986,60.9244,17973.0
2016-12-14 13:20:00,70.92,70.92,70.79,70.81,25857.0,60.9244,60.9244,60.8127,60.8299,25857.0
2016-12-14 13:30:00,70.81,70.86,70.74,70.75,20218.0,60.8299,60.8728,60.7697,60.7783,20218.0
2016-12-14 13:40:00,70.74,70.78,70.69,70.75,24819.0,60.7697,60.8041,60.7268,60.7783,24819.0
2016-12-14 13:50:00,70.76,70.8,70.74,70.75,25860.0,60.7869,60.8213,60.7697,60.7783,25860.0
2016-12-14 14:00:00,70.75,70.75,70.35,70.51,39469.0,60.7783,60.7783,60.4347,60.5721,39469.0
2016-12-14 14:10:00,70.51,70.58,70.38,70.56,68303.0,60.5721,60.6323,60.4605,60.6151,68303.0
2016-12-14 14:20:00,70.58,70.6,70.44,70.48,45444.0,60.6323,60.6495,60.512,60.5464,45444.0
2016-12-14 14:30:00,70.5,70.64,70.5,70.63,30074.0,60.5636,60.6838,60.5636,60.6752,30074.0
2016-12-14 14:40:00,70.66,70.7,70.55,70.6,80519.0,60.701,60.7354,60.6065,60.6495,80519.0
2016-12-14 14:50:00,70.61,70.64,70.36,70.38,49892.0,60.6581,60.6838,60.4433,60.4605,49892.0
2016-12-14 15:00:00,70.37,70.43,70.18,70.19,81442.0,60.4519,60.5034,60.2887,60.2972,81442.0
2016-12-14 15:10:00,70.18,70.25,70.04,70.15,90149.0,60.2887,60.3488,60.1684,60.2629,90149.0
2016-12-14 15:20:00,70.15,70.18,70.05,70.14,78420.0,60.2629,60.2887,60.177,60.2543,78420.0
2016-12-14 15:30:00,70.14,70.4,70.13,70.37,75917.0,60.2543,60.4776,60.2457,60.4519,75917.0
2016-12-14 15:40:00,70.38,70.38,70.19,70.19,127690.0,60.4605,60.4605,60.2972,60.2972,127690.0
2016-12-14 15:50:00,70.2,70.21,69.99,70.05,240231.0,60.3058,60.3144,60.1254,60.177,240231.0
2016-12-15 09:30:00,69.89,70.07,69.87,70.05,44511.0,60.0395,60.1942,60.0223,60.177,44511.0
2016-12-15 09:40:00,70.05,70.05,69.91,70.01,52455.0,60.177,60.177,60.0567,60.1426,52455.0
2016-12-15 09:50:00,70.0,70.06,69.96,70.05,58977.0,60.134,60.1856,60.0997,60.177,58977.0
2016-12-15 10:00:00,70.05,70.16,69.99,70.12,103311.0,60.177,60.2715,60.1254,60.2371,103311.0
2016-12-15 10:10:00,70.12,70.13,70.0,70.02,116891.0,60.2371,60.2457,60.134,60.1512,116891.0
2016-12-15 10:20:00,70.02,70.1,70.0,70.05,55418.0,60.1512,60.2199,60.134,60.177,55418.0
2016-12-15 10:30:00,70.05,70.24,70.04,70.23,56797.0,60.177,60.3402,60.1684,60.3316,56797.0
2016-12-15 10:40:00,70.23,70.32,70.17,70.22,34278.0,60.3316,60.4089,60.2801,60.323,34278.0
2016-12-15 10:50:00,70.23,70.23,70.16,70.21,30102.0,60.3316,60.3316,60.2715,60.3144,30102.0
2016-12-15 11:00:00,70.21,70.29,70.2,70.23,24186.0,60.3144,60.3832,60.3058,60.3316,24186.0
2016-12-15 11:10:00,70.24,70.29,70.23,70.25,21956.0,60.3402,60.3832,60.3316,60.3488,21956.0
2016-12-15 11:20:00,70.24,70.25,70.1,70.11,36260.0,60.3402,60.3488,60.2199,60.2285,36260.0
2016-12-15 11:30:00,70.11,70.15,70.07,70.12,19679.0,60.2285,60.2629,60.1942,60.2371,19679.0
2016-12-15 11:40:00,70.13,70.18,70.06,70.17,26319.0,60.2457,60.2887,60.1856,60.2801,26319.0
2016-12-15 11:50:00,70.17,70.27,70.16,70.26,29316.0,60.2801,60.366,60.2715,60.3574,29316.0
2016-12-15 12:00:00,70.26,70.31,70.22,70.31,24258.0,60.3574,60.4003,60.323,60.4003,24258.0
2016-12-15 12:10:00,70.31,70.39,70.24,70.37,160611.0,60.4003,60.4691,60.3402,60.4519,160611.0
2016-12-15 12:20:00,70.38,70.41,70.35,70.37,26224.0,60.4605,60.4862,60.4347,60.4519,26224.0
2016-12-15 12:30:00,70.36,70.39,70.29,70.3,35582.0,60.4433,60.4691,60.3832,60.3917,35582.0
2016-12-15 12:40:00,70.3,70.34,70.26,70.31,19125.0,60.3917,60.4261,60.3574,60.4003,19125.0
2016-12-15 12:50:00,70.31,70.33,70.26,70.28,16884.0,60.4003,60.4175,60.3574,60.3746,16884.0
2016-12-15 13:00:00,70.28,70.36,70.26,70.28,25527.0,60.3746,60.4433,60.3574,60.3746,25527.0
2016-12-15 13:10:00,70.28,70.33,70.27,70.33,23362.0,60.3746,60.4175,60.366,60.4175,23362.0
2016-12-15 13:20:00,70.33,70.39,70.31,70.38,27737.0,60.4175,60.4691,60.4003,60.4605,27737.0
2016-12-15 13:30:00,70.38,70.4,70.2,70.21,29392.0,60.4605,60.4776,60.3058,60.3144,29392.0
2016-12-15 13:40:00,70.2,70.23,70.16,70.2,15238.0,60.3058,60.3316,60.2715,60.3058,15238.0
2016-12-15 13:50:00,70.19,70.22,70.13,70.14,13288.0,60.2972,60.323,60.2457,60.2543,13288.0
2016-12-15 14:00:00,70.16,70.2,70.13,70.17,30928.0,60.2715,60.3058,60.2457,60.2801,30928.0
2016-12-15 14:10:00,70.17,70.18,70.11,70.12,27276.0,60.2801,60.2887,60.2285,60.2371,27276.0
2016-12-15 14:20:00,70.13,70.21,70.11,70.19,28539.0,60.2457,60.3144,60.2285,60.2972,28539.0
2016-12-15 14:30:00,70.18,70.2,70.12,70.17,40591.0,60.2887,60.3058,60.2371,60.2801,40591.0
2016-12-15 14:40:00,70.16,70.2,70.13,70.16,18000.0,60.2715,60.3058,60.2457,60.2715,18000.0
2016-12-15 14:50:00,70.15,70.19,70.13,70.14,16852.0,60.2629,60.2972,60.2457,60.2543,16852.0
2016-12-15 15:00:00,70.14,70.17,70.08,70.1,31096.0,60.2543,60.2801,60.2028,60.2199,31096.0
2016-12-15 15:10:00,70.09,70.13,70.08,70.12,22806.0,60.2113,60.2457,60.2028,60.2371,22806.0
2016-12-15 15:20:00,70.12,70.14,70.08,70.08,38961.0,60.2371,60.2543,60.2028,60.2028,38961.0
2016-12-15 15:30:00,70.09,70.14,70.07,70.12,41697.0,60.2113,60.2543,60.1942,60.2371,41697.0
2016-12-15 15:40:00,70.13,70.13,70.06,70.08,76132.0,60.2457,60.2457,60.1856,60.2028,76132.0
2016-12-15 15:50:00,70.08,70.14,70.01,70.09,467482.0,60.2028,60.2543,60.1426,60.2113,467482.0
2016-12-16 09:30:00,70.33,70.81,70.33,70.78,521697.0,60.4175,60.8299,60.4175,60.8041,521697.0
2016-12-16 09:40:00,70.79,70.81,70.44,70.51,80054.0,60.8127,60.8299,60.512,60.5721,80054.0
2016-12-16 09:50:00,70.51,70.56,70.42,70.44,37805.0,60.5721,60.6151,60.4948,60.512,37805.0
2016-12-16 10:00:00,70.44,70.5,70.4,70.41,41494.0,60.512,60.5636,60.4776,60.4862,41494.0
2016-12-16 10:10:00,70.41,70.53,70.36,70.53,44253.0,60.4862,60.5893,60.4433,60.5893,44253.0
2016-12-16 10:20:00,70.52,70.58,70.45,70.45,60209.0,60.5807,60.6323,60.5206,60.5206,60209.0
2016-12-16 10:30:00,70.45,70.64,70.44,70.64,40017.0,60.5206,60.6838,60.512,60.6838,40017.0
2016-12-16 10:40:00,70.63,70.67,70.53,70.57,39613.0,60.6752,60.7096,60.5893,60.6237,39613.0
2016-12-16 10:50:00,70.57,70.73,70.56,70.68,30411.0,60.6237,60.7611,60.6151,60.7182,30411.0
2016-12-16 11:00:00,70.68,70.69,70.53,70.53,36216.0,60.7182,60.7268,60.5893,60.5893,36216.0
2016-12-16 11:10:00,70.54,70.63,70.53,70.61,25235.0,60.5979,60.6752,60.5893,60.6581,25235.0
2016-12-16 11:20:00,70.6,70.62,70.45,70.46,38953.0,60.6495,60.6666,60.5206,60.5292,38953.0
2016-12-16 11:30:00,70.49,70.54,70.48,70.52,28098.0,60.555,60.5979,60.5464,60.5807,28098.0
2016-12-16 11:40:00,70.52,70.55,70.49,70.5,34050.0,60.5807,60.6065,60.555,60.5636,34050.0
2016-12-16 11:50:00,70.48,70.57,70.48,70.56,19434.0,60.5464,60.6237,60.5464,60.6151,19434.0
2016-12-16 12:00:00,70.56,70.59,70.53,70.57,24108.0,60.6151,60.6409,60.5893,60.6237,24108.0
2016-12-16 12:10:00,70.57,70.58,70.47,70.48,26070.0,60.6237,60.6323,60.5378,60.5464,26070.0
2016-12-16 12:20:00,70.48,70.52,70.43,70.52,17178.0,60.5464,60.5807,60.5034,60.5807,17178.0
2016-12-16 12:30:00,70.51,70.53,70.46,70.5,37692.0,60.5721,60.5893,60.5292,60.5636,37692.0
2016-12-16 12:40:00,70.5,70.51,70.38,70.38,30404.0,60.5636,60.5721,60.4605,60.4605,30404.0
2016-12-16 12:50:00,70.38,70.43,70.31,70.39,20396.0,60.4605,60.5034,60.4003,60.4691,20396.0
2016-12-16 13:00:00,70.4,70.4,70.28,70.32,18880.0,60.4776,60.4776,60.3746,60.4089,18880.0
2016-12-16 13:10:00,70.32,70.35,70.29,70.33,19860.0,60.4089,60.4347,60.3832,60.4175,19860.0
2016-12-16 13:20:00,70.32,70.4,70.32,70.4,16064.0,60.4089,60.4776,60.4089,60.4776,16064.0
2016-12-16 13:30:00,70.39,70.39,70.3,70.33,80103.0,60.4691,60.4691,60.3917,60.4175,80103.0
2016-12-16 13:40:00,70.32,70.38,70.31,70.31,16870.0,60.4089,60.4605,60.4003,60.4003,16870.0
2016-12-16 13:50:00,70.3,70.35,70.24,70.24,25115.0,60.3917,60.4347,60.3402,60.3402,25115.0
2016-12-16 14:00:00,70.23,70.28,70.21,70.24,19254.0,60.3316,60.3746,60.3144,60.3402,19254.0
2016-12-16 14:10:00,70.25,70.29,70.18,70.18,17345.0,60.3488,60.3832,60.2887,60.2887,17345.0
2016-12-16 14:20:00,70.18,70.22,70.14,70.16,36471.0,60.2887,60.323,60.2543,60.2715,36471.0
2016-12-16 14:30:00,70.17,70.2,70.14,70.14,26846.0,60.2801,60.3058,60.2543,60.2543,26846.0
2016-12-16 14:40:00,70.15,70.17,70.11,70.17,45006.0,60.2629,60.2801,60.2285,60.2801,45006.0
2016-12-16 14:50:00,70.18,70.19,70.11,70.19,26108.0,60.2887,60.2972,60.2285,60.2972,26108.0
2016-12-16 15:00:00,70.2,70.2,70.1,70.11,49074.0,60.3058,60.3058,60.2199,60.2285,49074.0
2016-12-16 15:10:00,70.11,70.13,70.07,70.07,40472.0,60.2285,60.2457,60.1942,60.1942,40472.0
2016-12-16 15:20:00,70.07,70.13,70.04,70.11,41230.0,60.1942,60.2457,60.1684,60.2285,41230.0
2016-12-16 15:30:00,70.12,70.13,70.06,70.09,50882.0,60.2371,60.2457,60.1856,60.2113,50882.0
2016-12-16 15:40:00,70.09,70.15,70.0,70.11,118136.0,60.2113,60.2629,60.134,60.2285,118136.0
2016-12-16 15:50:00,70.12,70.16,70.04,70.09,309865.0,60.2371,60.2715,60.1684,60.2113,309865.0
2016-12-19 09:30:00,70.74,71.01,70.66,70.73,153507.0,60.7697,61.0017,60.701,60.7611,153507.0
2016-12-19 09:40:00,70.73,71.08,70.66,70.97,97194.0,60.7611,61.0618,60.701,60.9673,97194.0
2016-12-19 09:50:00,70.97,71.06,70.87,70.9,48218.0,60.9673,61.0446,60.8814,60.9072,48218.0
2016-12-19 10:00:00,70.9,70.95,70.85,70.9,45211.0,60.9072,60.9501,60.8642,60.9072,45211.0
2016-12-19 10:10:00,70.89,70.89,70.79,70.85,40392.0,60.8986,60.8986,60.8127,60.8642,40392.0
2016-12-19 10:20:00,70.84,70.89,70.71,70.73,44558.0,60.8556,60.8986,60.744,60.7611,44558.0
2016-12-19 10:30:00,70.73,70.8,70.71,70.77,36535.0,60.7611,60.8213,60.744,60.7955,36535.0
2016-12-19 10:40:00,70.77,70.9,70.77,70.87,33967.0,60.7955,60.9072,60.7955,60.8814,33967.0
2016-12-19 10:50:00,70.88,70.97,70.86,70.95,24985.0,60.89,60.9673,60.8728,60.9501,24985.0
2016-12-19 11:00:00,70.96,71.0,70.9,71.0,29741.0,60.9587,60.9931,60.9072,60.9931,29741.0
2016-12-19 11:10:00,71.0,71.14,70.96,71.11,76942.0,60.9931,61.1134,60.9587,61.0876,76942.0
2016-12-19 11:20:00,71.14,71.21,71.12,71.18,32721.0,61.1134,61.1735,61.0962,61.1477,32721.0
2016-12-19 11:30:00,71.18,71.2,71.15,71.18,74518.0,61.1477,61.1649,61.1219,61.1477,74518.0
2016-12-19 11:40:00,71.17,71.21,71.15,71.18,28597.0,61.1391,61.1735,61.1219,61.1477,28597.0
2016-12-19 11:50:00,71.18,71.26,71.16,71.25,66781.0,61.1477,61.2164,61.1305,61.2078,66781.0
2016-12-19 12:00:00,71.25,71.29,71.23,71.27,32895.0,61.2078,61.2422,61.1907,61.225,32895.0
2016-12-19 12:10:00,71.27,71.3,71.22,71.28,36417.0,61.225,61.2508,61.1821,61.2336,36417.0
2016-12-19 12:20:00,71.29,71.32,71.26,71.31,21062.0,61.2422,61.268,61.2164,61.2594,21062.0
2016-12-19 12:30:00,71.32,71.36,71.31,71.31,19488.0,61.268,61.3023,61.2594,61.2594,19488.0
2016-12-19 12:40:00,71.31,71.31,71.23,71.26,20771.0,61.2594,61.2594,61.1907,61.2164,20771.0
2016-12-19 12:50:00,71.26,71.32,71.22,71.32,16012.0,61.2164,61.268,61.1821,61.268,16012.0
2016-12-19 13:00:00,71.32,71.33,71.29,71.31,23608.0,61.268,61.2766,61.2422,61.2594,23608.0
2016-12-19 13:10:00,71.31,71.35,71.26,71.27,40928.0,61.2594,61.2938,61.2164,61.225,40928.0
2016-12-19 13:20:00,71.27,71.32,71.25,71.31,21151.0,61.225,61.268,61.2078,61.2594,21151.0
2016-12-19 13:30:00,71.32,71.32,71.22,71.24,23952.0,61.268,61.268,61.1821,61.1993,23952.0
2016-12-19 13:40:00,71.24,71.33,71.23,71.32,22417.0,61.1993,61.2766,61.1907,61.268,22417.0
2016-12-19 13:50:00,71.32,71.35,71.29,71.32,30670.0,61.268,61.2938,61.2422,61.268,30670.0
2016-12-19 14:00:00,71.31,71.32,71.25,71.26,26172.0,61.2594,61.268,61.2078,61.2164,26172.0
2016-12-19 14:10:00,71.27,71.32,71.25,71.28,22725.0,61.225,61.268,61.2078,61.2336,22725.0
2016-12-19 14:20:00,71.29,71.31,71.26,71.27,28764.0,61.2422,61.2594,61.2164,61.225,28764.0
2016-12-19 14:30:00,71.28,71.28,71.19,71.24,31833.0,61.2336,61.2336,61.1563,61.1993,31833.0
2016-12-19 14:40:00,71.24,71.28,71.22,71.26,17620.0,61.1993,61.2336,61.1821,61.2164,17620.0
2016-12-19 14:50:00,71.27,71.29,71.26,71.27,21666.0,61.225,61.2422,61.2164,61.225,21666.0
2016-12-19 15:00:00,71.27,71.32,71.26,71.3,34996.0,61.225,61.268,61.2164,61.2508,34996.0
2016-12-19 15:10:00,71.29,71.3,71.19,71.2,35247.0,61.2422,61.2508,61.1563,61.1649,35247.0
2016-12-19 15:20:00,71.19,71.22,71.15,71.22,38065.0,61.1563,61.1821,61.1219,61.1821,38065.0
2016-12-19 15:30:00,71.22,71.23,71.17,71.18,40732.0,61.1821,61.1907,61.1391,61.1477,40732.0
2016-12-19 15:40:00,71.17,71.2,71.08,71.09,64908.0,61.1391,61.1649,61.0618,61.0704,64908.0
2016-12-19 15:50:00,71.1,71.12,71.07,71.09,221375.0,61.079,61.0962,61.0532,61.0704,221375.0
2016-12-20 09:30:00,71.25,71.78,71.25,71.37,81681.0,61.2078,61.6631,61.2078,61.3109,81681.0
2016-12-20 09:40:00,71.37,71.4,71.22,71.33,29115.0,61.3109,61.3367,61.1821,61.2766,29115.0
2016-12-20 09:50:00,71.33,71.35,71.23,71.27,27380.0,61.2766,61.2938,61.1907,61.225,27380.0
2016-12-20 10:00:00,71.28,71.38,71.26,71.31,26420.0,61.2336,61.3195,61.2164,61.2594,26420.0
2016-12-20 10:10:00,71.3,71.35,71.21,71.23,22312.0,61.2508,61.2938,61.1735,61.1907,22312.0
2016-12-20 10:20:00,71.23,71.32,71.16,71.32,23433.0,61.1907,61.268,61.1305,61.268,23433.0
2016-12-20 10:30:00,71.33,71.35,71.26,71.31,18847.0,61.2766,61.2938,61.2164,61.2594,18847.0
2016-12-20 10:40:00,71.31,71.37,71.27,71.34,24193.0,61.2594,61.3109,61.225,61.2852,24193.0
2016-12-20 10:50:00,71.34,71.45,71.32,71.44,22372.0,61.2852,61.3797,61.268,61.3711,22372.0
2016-12-20 11:00:00,71.46,71.47,71.37,71.39,28967.0,61.3883,61.3968,61.3109,61.3281,28967.0
2016-12-20 11:10:00,71.39,71.47,71.38,71.44,41918.0,61.3281,61.3968,61.3195,61.3711,41918.0
2016-12-20 11:20:00,71.44,71.47,71.4,71.44,20712.0,61.3711,61.3968,61.3367,61.3711,20712.0
2016-12-20 11:30:00,71.44,71.46,71.37,71.38,22469.0,61.3711,61.3883,61.3109,61.3195,22469.0
2016-12-20 11:40:00,71.38,71.45,71.38,71.38,25797.0,61.3195,61.3797,61.3195,61.3195,25797.0
2016-12-20 11:50:00,71.37,71.38,71.31,71.34,19602.0,61.3109,61.3195,61.2594,61.2852,19602.0
2016-12-20 12:00:00,71.35,71.42,71.34,71.42,18075.0,61.2938,61.3539,61.2852,61.3539,18075.0
2016-12-20 12:10:00,71.41,71.46,71.39,71.43,35690.0,61.3453,61.3883,61.3281,61.3625,35690.0
2016-12-20 12:20:00,71.44,71.45,71.38,71.4,11868.0,61.3711,61.3797,61.3195,61.3367,11868.0
2016-12-20 12:30:00,71.39,71.41,71.35,71.36,15573.0,61.3281,61.3453,61.2938,61.3023,15573.0
2016-12-20 12:40:00,71.36,71.41,71.35,71.38,13657.0,61.3023,61.3453,61.2938,61.3195,13657.0
2016-12-20 12:50:00,71.37,71.44,71.36,71.4,10578.0,61.3109,61.3711,61.3023,61.3367,10578.0
2016-12-20 13:00:00,71.4,71.42,71.38,71.41,10081.0,61.3367,61.3539,61.3195,61.3453,10081.0
2016-12-20 13:10:00,71.4,71.41,71.38,71.39,12903.0,61.3367,61.3453,61.3195,61.3281,12903.0
2016-12-20 13:20:00,71.39,71.45,71.38,71.4,17787.0,61.3281,61.3797,61.3195,61.3367,17787.0
2016-12-20 13:30:00,71.41,71.44,71.35,71.37,14016.0,61.3453,61.3711,61.2938,61.3109,14016.0
2016-12-20 13:40:00,71.37,71.42,71.34,71.4,22903.0,61.3109,61.3539,61.2852,61.3367,22903.0
2016-12-20 13:50:00,71.4,71.43,71.38,71.4,33795.0,61.3367,61.3625,61.3195,61.3367,33795.0
2016-12-20 14:00:00,71.39,71.41,71.32,71.35,23747.0,61.3281,61.3453,61.268,61.2938,23747.0
2016-12-20 14:10:00,71.34,71.36,71.29,71.31,18111.0,61.2852,61.3023,61.2422,61.2594,18111.0
2016-12-20 14:20:00,71.31,71.33,71.27,71.28,31234.0,61.2594,61.2766,61.225,61.2336,31234.0
2016-12-20 14:30:00,71.27,71.3,71.19,71.21,41944.0,61.225,61.2508,61.1563,61.1735,41944.0
2016-12-20 14:40:00,71.21,71.26,71.19,71.2,35178.0,61.1735,61.2164,61.1563,61.1649,35178.0
2016-12-20 14:50:00,71.19,71.24,71.18,71.22,19448.0,61.1563,61.1993,61.1477,61.1821,19448.0
2016-12-20 15:00:00,71.22,71.23,71.16,71.22,17337.0,61.1821,61.1907,61.1305,61.1821,17337.0
2016-12-20 15:10:00,71.22,71.25,71.19,71.22,24086.0,61.1821,61.2078,61.1563,61.1821,24086.0
2016-12-20 15:20:00,71.23,71.24,71.15,71.23,31521.0,61.1907,61.1993,61.1219,61.1907,31521.0
2016-12-20 15:30:00,71.23,71.23,71.16,71.18,54666.0,61.1907,61.1907,61.1305,61.1477,54666.0
2016-12-20 15:40:00,71.17,71.19,71.13,71.14,43647.0,61.1391,61.1563,61.1048,61.1134,43647.0
2016-12-20 15:50:00,71.14,71.17,71.1,71.14,176739.0,61.1134,61.1391,61.079,61.1134,176739.0
2016-12-21 09:30:00,71.1,71.35,71.0,71.25,53400.0,61.079,61.2938,60.9931,61.2078,53400.0
2016-12-21 09:40:00,71.23,71.26,71.16,71.25,13019.0,61.1907,61.2164,61.1305,61.2078,13019.0
2016-12-21 09:50:00,71.28,71.31,71.2,71.24,16520.0,61.2336,61.2594,61.1649,61.1993,16520.0
2016-12-21 10:00:00,71.26,71.28,71.07,71.09,23211.0,61.2164,61.2336,61.0532,61.0704,23211.0
2016-12-21 10:10:00,71.1,71.12,71.03,71.11,22044.0,61.079,61.0962,61.0189,61.0876,22044.0
2016-12-21 10:20:00,71.11,71.13,71.07,71.07,19923.0,61.0876,61.1048,61.0532,61.0532,19923.0
2016-12-21 10:30:00,71.08,71.12,71.07,71.11,14415.0,61.0618,61.0962,61.0532,61.0876,14415.0
2016-12-21 10:40:00,71.11,71.22,71.11,71.22,15300.0,61.0876,61.1821,61.0876,61.1821,15300.0
2016-12-21 10:50:00,71.21,71.21,71.16,71.16,15964.0,61.1735,61.1735,61.1305,61.1305,15964.0
2016-12-21 11:00:00,71.17,71.17,71.11,71.12,15260.0,61.1391,61.1391,61.0876,61.0962,15260.0
2016-12-21 11:10:00,71.12,71.14,71.1,71.11,19539.0,61.0962,61.1134,61.079,61.0876,19539.0
2016-12-21 11:20:00,71.11,71.12,71.06,71.09,16997.0,61.0876,61.0962,61.0446,61.0704,16997.0
2016-12-21 11:30:00,71.09,71.11,71.0,71.05,15721.0,61.0704,61.0876,60.9931,61.036,15721.0
2016-12-21 11:40:00,71.03,71.05,70.91,70.92,19788.0,61.0189,61.036,60.9158,60.9244,19788.0
2016-12-21 11:50:00,70.93,70.97,70.92,70.93,18469.0,60.9329,60.9673,60.9244,60.9329,18469.0
2016-12-21 12:00:00,70.94,71.02,70.94,71.0,15249.0,60.9415,61.0103,60.9415,60.9931,15249.0
2016-12-21 12:10:00,71.0,71.04,70.99,71.04,17775.0,60.9931,61.0274,60.9845,61.0274,17775.0
2016-12-21 12:20:00,71.04,71.04,70.98,70.99,13213.0,61.0274,61.0274,60.9759,60.9845,13213.0
2016-12-21 12:30:00,71.0,71.02,70.94,71.02,55423.0,60.9931,61.0103,60.9415,61.0103,55423.0
2016-12-21 12:40:00,71.02,71.06,71.0,71.03,17079.0,61.0103,61.0446,60.9931,61.0189,17079.0
2016-12-21 12:50:00,71.03,71.04,71.0,71.03,10562.0,61.0189,61.0274,60.9931,61.0189,10562.0
2016-12-21 13:00:00,71.03,71.05,71.02,71.04,16270.0,61.0189,61.036,61.0103,61.0274,16270.0
2016-12-21 13:10:00,71.04,71.04,70.98,70.99,14845.0,61.0274,61.0274,60.9759,60.9845,14845.0
2016-12-21 13:20:00,71.0,71.01,70.97,70.98,11719.0,60.9931,61.0017,60.9673,60.9759,11719.0
2016-12-21 13:30:00,70.97,70.99,70.93,70.97,18543.0,60.9673,60.9845,60.9329,60.9673,18543.0
2016-12-21 13:40:00,70.97,71.03,70.94,71.02,73416.0,60.9673,61.0189,60.9415,61.0103,73416.0
2016-12-21 13:50:00,71.02,71.04,70.98,71.01,14567.0,61.0103,61.0274,60.9759,61.0017,14567.0
2016-12-21 14:00:00,71.0,71.01,70.93,70.98,20121.0,60.9931,61.0017,60.9329,60.9759,20121.0
2016-12-21 14:10:00,70.98,71.01,70.97,71.0,16005.0,60.9759,61.0017,60.9673,60.9931,16005.0
2016-12-21 14:20:00,70.99,71.02,70.96,70.96,16735.0,60.9845,61.0103,60.9587,60.9587,16735.0
2016-12-21 14:30:00,70.97,71.01,70.94,70.95,15083.0,60.9673,61.0017,60.9415,60.9501,15083.0
2016-12-21 14:40:00,70.95,70.96,70.93,70.96,13098.0,60.9501,60.9587,60.9329,60.9587,13098.0
2016-12-21 14:50:00,70.95,70.97,70.91,70.93,26636.0,60.9501,60.9673,60.9158,60.9329,26636.0
2016-12-21 15:00:00,70.93,70.93,70.9,70.91,22053.0,60.9329,60.9329,60.9072,60.9158,22053.0
2016-12-21 15:10:00,70.91,70.91,70.84,70.87,20970.0,60.9158,60.9158,60.8556,60.8814,20970.0
2016-12-21 15:20:00,70.86,70.86,70.79,70.8,28560.0,60.8728,60.8728,60.8127,60.8213,28560.0
2016-12-21 15:30:00,70.79,70.81,70.76,70.79,53773.0,60.8127,60.8299,60.7869,60.8127,53773.0
2016-12-21 15:40:00,70.79,70.84,70.79,70.8,72211.0,60.8127,60.8556,60.8127,60.8213,72211.0
2016-12-21 15:50:00,70.8,70.8,70.68,70.7,173712.0,60.8213,60.8213,60.7182,60.7354,173712.0
2016-12-22 09:30:00,70.69,70.85,70.69,70.75,52177.0,60.7268,60.8642,60.7268,60.7783,52177.0
2016-12-22 09:40:00,70.76,70.77,70.68,70.76,13016.0,60.7869,60.7955,60.7182,60.7869,13016.0
2016-12-22 09:50:00,70.75,70.75,70.7,70.72,21386.0,60.7783,60.7783,60.7354,60.7525,21386.0
2016-12-22 10:00:00,70.72,70.74,70.67,70.68,24429.0,60.7525,60.7697,60.7096,60.7182,24429.0
2016-12-22 10:10:00,70.7,70.77,70.66,70.76,19750.0,60.7354,60.7955,60.701,60.7869,19750.0
2016-12-22 10:20:00,70.75,70.77,70.67,70.69,23049.0,60.7783,60.7955,60.7096,60.7268,23049.0
2016-12-22 10:30:00,70.68,70.86,70.68,70.85,13377.0,60.7182,60.8728,60.7182,60.8642,13377.0
2016-12-22 10:40:00,70.85,70.86,70.82,70.84,20843.0,60.8642,60.8728,60.8385,60.8556,20843.0
2016-12-22 10:50:00,70.84,70.88,70.79,70.8,20496.0,60.8556,60.89,60.8127,60.8213,20496.0
2016-12-22 11:00:00,70.78,70.8,70.74,70.75,21359.0,60.8041,60.8213,60.7697,60.7783,21359.0
2016-12-22 11:10:00,70.75,70.78,70.73,70.74,14142.0,60.7783,60.8041,60.7611,60.7697,14142.0
2016-12-22 11:20:00,70.74,70.78,70.72,70.73,18107.0,60.7697,60.8041,60.7525,60.7611,18107.0
2016-12-22 11:30:00,70.73,70.74,70.61,70.67,21103.0,60.7611,60.7697,60.6581,60.7096,21103.0
2016-12-22 11:40:00,70.7,70.71,70.65,70.7,15500.0,60.7354,60.744,60.6924,60.7354,15500.0
2016-12-22 11:50:00,70.7,70.71,70.67,70.68,18969.0,60.7354,60.744,60.7096,60.7182,18969.0
2016-12-22 12:00:00,70.69,70.71,70.68,70.7,16246.0,60.7268,60.744,60.7182,60.7354,16246.0
2016-12-22 12:10:00,70.7,70.72,70.69,70.7,28659.0,60.7354,60.7525,60.7268,60.7354,28659.0
2016-12-22 12:20:00,70.7,70.71,70.67,70.7,16133.0,60.7354,60.744,60.7096,60.7354,16133.0
2016-12-22 12:30:00,70.7,70.71,70.69,70.7,16257.0,60.7354,60.744,60.7268,60.7354,16257.0
2016-12-22 12:40:00,70.7,70.72,70.68,70.7,30222.0,60.7354,60.7525,60.7182,60.7354,30222.0
2016-12-22 12:50:00,70.7,70.71,70.67,70.7,18736.0,60.7354,60.744,60.7096,60.7354,18736.0
2016-12-22 13:00:00,70.69,70.71,70.66,70.69,17951.0,60.7268,60.744,60.701,60.7268,17951.0
2016-12-22 13:10:00,70.69,70.7,70.67,70.69,40649.0,60.7268,60.7354,60.7096,60.7268,40649.0
2016-12-22 13:20:00,70.69,70.7,70.67,70.69,38748.0,60.7268,60.7354,60.7096,60.7268,38748.0
2016-12-22 13:30:00,70.68,70.76,70.67,70.76,52863.0,60.7182,60.7869,60.7096,60.7869,52863.0
2016-12-22 13:40:00,70.77,70.8,70.74,70.75,38549.0,60.7955,60.8213,60.7697,60.7783,38549.0
2016-12-22 13:50:00,70.76,70.76,70.74,70.75,16723.0,60.7869,60.7869,60.7697,60.7783,16723.0
2016-12-22 14:00:00,70.76,70.77,70.74,70.75,42580.0,60.7869,60.7955,60.7697,60.7783,42580.0
2016-12-22 14:10:00,70.76,70.77,70.74,70.76,33905.0,60.7869,60.7955,60.7697,60.7869,33905.0
2016-12-22 14:20:00,70.76,70.85,70.74,70.84,20870.0,60.7869,60.8642,60.7697,60.8556,20870.0
2016-12-22 14:30:00,70.84,70.85,70.79,70.8,144660.0,60.8556,60.8642,60.8127,60.8213,144660.0
2016-12-22 14:40:00,70.8,70.88,70.79,70.87,54607.0,60.8213,60.89,60.8127,60.8814,54607.0
2016-12-22 14:50:00,70.86,70.9,70.85,70.89,35442.0,60.8728,60.9072,60.8642,60.8986,35442.0
2016-12-22 15:00:00,70.89,70.93,70.85,70.85,29319.0,60.8986,60.9329,60.8642,60.8642,29319.0
2016-12-22 15:10:00,70.85,70.86,70.83,70.85,16769.0,60.8642,60.8728,60.847,60.8642,16769.0
2016-12-22 15:20:00,70.84,70.87,70.81,70.85,27067.0,60.8556,60.8814,60.8299,60.8642,27067.0
2016-12-22 15:30:00,70.85,70.86,70.78,70.8,27143.0,60.8642,60.8728,60.8041,60.8213,27143.0
2016-12-22 15:40:00,70.81,70.87,70.81,70.84,46283.0,60.8299,60.8814,60.8299,60.8556,46283.0
2016-12-22 15:50:00,70.84,70.86,70.78,70.8,137751.0,60.8556,60.8728,60.8041,60.8213,137751.0
2016-12-23 09:30:00,70.96,71.11,70.8,70.92,42464.0,60.9587,61.0876,60.8213,60.9244,42464.0
2016-12-23 09:40:00,70.92,70.97,70.86,70.88,23140.0,60.9244,60.9673,60.8728,60.89,23140.0
2016-12-23 09:50:00,70.88,70.98,70.88,70.9,21484.0,60.89,60.9759,60.89,60.9072,21484.0
2016-12-23 10:00:00,70.87,70.9,70.8,70.85,15565.0,60.8814,60.9072,60.8213,60.8642,15565.0
2016-12-23 10:10:00,70.84,70.84,70.79,70.84,11835.0,60.8556,60.8556,60.8127,60.8556,11835.0
2016-12-23 10:20:00,70.83,70.84,70.76,70.83,11827.0,60.847,60.8556,60.7869,60.847,11827.0
2016-12-23 10:30:00,70.83,70.95,70.83,70.95,14753.0,60.847,60.9501,60.847,60.9501,14753.0
2016-12-23 10:40:00,70.94,70.95,70.87,70.91,18170.0,60.9415,60.9501,60.8814,60.9158,18170.0
2016-12-23 10:50:00,70.91,70.92,70.87,70.9,19731.0,60.9158,60.9244,60.8814,60.9072,19731.0
2016-12-23 11:00:00,70.91,70.94,70.88,70.88,17311.0,60.9158,60.9415,60.89,60.89,17311.0
2016-12-23 11:10:00,70.88,70.91,70.83,70.85,14040.0,60.89,60.9158,60.847,60.8642,14040.0
2016-12-23 11:20:00,70.85,70.89,70.83,70.84,11077.0,60.8642,60.8986,60.847,60.8556,11077.0
2016-12-23 11:30:00,70.85,70.91,70.83,70.89,10843.0,60.8642,60.9158,60.847,60.8986,10843.0
2016-12-23 11:40:00,70.88,70.91,70.87,70.9,13178.0,60.89,60.9158,60.8814,60.9072,13178.0
2016-12-23 11:50:00,70.91,70.91,70.87,70.89,12566.0,60.9158,60.9158,60.8814,60.8986,12566.0
2016-12-23 12:00:00,70.9,70.91,70.85,70.87,13552.0,60.9072,60.9158,60.8642,60.8814,13552.0
2016-12-23 12:10:00,70.87,70.91,70.86,70.9,13719.0,60.8814,60.9158,60.8728,60.9072,13719.0
2016-12-23 12:20:00,70.9,70.92,70.89,70.9,12262.0,60.9072,60.9244,60.8986,60.9072,12262.0
2016-12-23 12:30:00,70.91,70.92,70.88,70.9,10605.0,60.9158,60.9244,60.89,60.9072,10605.0
2016-12-23 12:40:00,70.89,70.92,70.87,70.89,19992.0,60.8986,60.9244,60.8814,60.8986,19992.0
2016-12-23 12:50:00,70.88,70.9,70.87,70.88,6108.0,60.89,60.9072,60.8814,60.89,6108.0
2016-12-23 13:00:00,70.88,70.91,70.87,70.9,10332.0,60.89,60.9158,60.8814,60.9072,10332.0
2016-12-23 13:10:00,70.9,70.92,70.88,70.91,8629.0,60.9072,60.9244,60.89,60.9158,8629.0
2016-12-23 13:20:00,70.92,70.93,70.89,70.92,12066.0,60.9244,60.9329,60.8986,60.9244,12066.0
2016-12-23 13:30:00,70.92,70.92,70.86,70.88,15321.0,60.9244,60.9244,60.8728,60.89,15321.0
2016-12-23 13:40:00,70.88,70.9,70.86,70.89,9549.0,60.89,60.9072,60.8728,60.8986,9549.0
2016-12-23 13:50:00,70.89,70.92,70.88,70.89,14824.0,60.8986,60.9244,60.89,60.8986,14824.0
2016-12-23 14:00:00,70.89,70.91,70.87,70.87,11237.0,60.8986,60.9158,60.8814,60.8814,11237.0
2016-12-23 14:10:00,70.87,70.9,70.86,70.89,21872.0,60.8814,60.9072,60.8728,60.8986,21872.0
2016-12-23 14:20:00,70.9,70.9,70.87,70.9,8427.0,60.9072,60.9072,60.8814,60.9072,8427.0
2016-12-23 14:30:00,70.9,70.9,70.88,70.9,19657.0,60.9072,60.9072,60.89,60.9072,19657.0
2016-12-23 14:40:00,70.89,70.9,70.88,70.9,14143.0,60.8986,60.9072,60.89,60.9072,14143.0
2016-12-23 14:50:00,70.9,70.9,70.87,70.88,28948.0,60.9072,60.9072,60.8814,60.89,28948.0
2016-12-23 15:00:00,70.87,70.89,70.86,70.87,27779.0,60.8814,60.8986,60.8728,60.8814,27779.0
2016-12-23 15:10:00,70.88,70.91,70.87,70.9,31928.0,60.89,60.9158,60.8814,60.9072,31928.0
2016-12-23 15:20:00,70.9,70.92,70.83,70.85,34644.0,60.9072,60.9244,60.847,60.8642,34644.0
2016-12-23 15:30:00,70.85,70.88,70.84,70.88,19007.0,60.8642,60.89,60.8556,60.89,19007.0
2016-12-23 15:40:00,70.88,70.93,70.87,70.9,27142.0,60.89,60.9329,60.8814,60.9072,27142.0
2016-12-23 15:50:00,70.9,70.94,70.88,70.91,72895.0,60.9072,60.9415,60.89,60.9158,72895.0
2016-12-27 09:30:00,70.96,71.11,70.92,70.97,35995.0,60.9587,61.0876,60.9244,60.9673,35995.0
2016-12-27 09:40:00,70.98,70.98,70.88,70.94,15112.0,60.9759,60.9759,60.89,60.9415,15112.0
2016-12-27 09:50:00,70.92,70.93,70.88,70.91,16195.0,60.9244,60.9329,60.89,60.9158,16195.0
2016-12-27 10:00:00,70.91,70.94,70.85,70.91,21449.0,60.9158,60.9415,60.8642,60.9158,21449.0
2016-12-27 10:10:00,70.91,70.97,70.9,70.94,13374.0,60.9158,60.9673,60.9072,60.9415,13374.0
2016-12-27 10:20:00,70.93,71.01,70.92,70.99,7866.0,60.9329,61.0017,60.9244,60.9845,7866.0
2016-12-27 10:30:00,70.98,71.01,70.97,71.0,9458.0,60.9759,61.0017,60.9673,60.9931,9458.0
2016-12-27 10:40:00,71.01,71.03,70.98,70.99,11505.0,61.0017,61.0189,60.9759,60.9845,11505.0
2016-12-27 10:50:00,70.99,71.0,70.94,70.99,9946.0,60.9845,60.9931,60.9415,60.9845,9946.0
2016-12-27 11:00:00,70.99,71.0,70.94,70.95,12119.0,60.9845,60.9931,60.9415,60.9501,12119.0
2016-12-27 11:10:00,70.95,70.98,70.92,70.95,8396.0,60.9501,60.9759,60.9244,60.9501,8396.0
2016-12-27 11:20:00,70.95,70.96,70.92,70.95,6744.0,60.9501,60.9587,60.9244,60.9501,6744.0
2016-12-27 11:30:00,70.96,70.97,70.93,70.94,8436.0,60.9587,60.9673,60.9329,60.9415,8436.0
2016-12-27 11:40:00,70.94,70.94,70.89,70.89,9390.0,60.9415,60.9415,60.8986,60.8986,9390.0
2016-12-27 11:50:00,70.89,70.94,70.89,70.91,7486.0,60.8986,60.9415,60.8986,60.9158,7486.0
2016-12-27 12:00:00,70.91,70.92,70.88,70.88,12723.0,60.9158,60.9244,60.89,60.89,12723.0
2016-12-27 12:10:00,70.88,70.91,70.87,70.9,6055.0,60.89,60.9158,60.8814,60.9072,6055.0
2016-12-27 12:20:00,70.91,70.92,70.9,70.92,8169.0,60.9158,60.9244,60.9072,60.9244,8169.0
2016-12-27 12:30:00,70.92,70.92,70.89,70.89,6714.0,60.9244,60.9244,60.8986,60.8986,6714.0
2016-12-27 12:40:00,70.89,70.93,70.88,70.88,7552.0,60.8986,60.9329,60.89,60.89,7552.0
2016-12-27 12:50:00,70.9,70.91,70.88,70.88,6597.0,60.9072,60.9158,60.89,60.89,6597.0
2016-12-27 13:00:00,70.88,70.9,70.87,70.88,12928.0,60.89,60.9072,60.8814,60.89,12928.0
2016-12-27 13:10:00,70.88,70.93,70.87,70.93,5050.0,60.89,60.9329,60.8814,60.9329,5050.0
2016-12-27 13:20:00,70.92,70.95,70.91,70.93,8680.0,60.9244,60.9501,60.9158,60.9329,8680.0
2016-12-27 13:30:00,70.94,70.97,70.92,70.97,7484.0,60.9415,60.9673,60.9244,60.9673,7484.0
2016-12-27 13:40:00,70.97,70.97,70.92,70.93,7939.0,60.9673,60.9673,60.9244,60.9329,7939.0
2016-12-27 13:50:00,70.94,70.94,70.91,70.94,7305.0,60.9415,60.9415,60.9158,60.9415,7305.0
2016-12-27 14:00:00,70.94,70.95,70.89,70.94,19571.0,60.9415,60.9501,60.8986,60.9415,19571.0
2016-12-27 14:10:00,70.94,70.99,70.93,70.98,8753.0,60.9415,60.9845,60.9329,60.9759,8753.0
2016-12-27 14:20:00,70.97,70.99,70.96,70.97,8586.0,60.9673,60.9845,60.9587,60.9673,8586.0
2016-12-27 14:30:00,70.97,71.0,70.96,70.99,10797.0,60.9673,60.9931,60.9587,60.9845,10797.0
2016-12-27 14:40:00,70.99,70.99,70.96,70.98,17136.0,60.9845,60.9845,60.9587,60.9759,17136.0
2016-12-27 14:50:00,70.96,70.99,70.96,70.98,7418.0,60.9587,60.9845,60.9587,60.9759,7418.0
2016-12-27 15:00:00,70.98,71.0,70.95,70.96,9061.0,60.9759,60.9931,60.9501,60.9587,9061.0
2016-12-27 15:10:00,70.96,70.96,70.92,70.95,17480.0,60.9587,60.9587,60.9244,60.9501,17480.0
2016-12-27 15:20:00,70.95,70.95,70.9,70.93,12102.0,60.9501,60.9501,60.9072,60.9329,12102.0
2016-12-27 15:30:00,70.94,70.95,70.93,70.93,12783.0,60.9415,60.9501,60.9329,60.9329,12783.0
2016-12-27 15:40:00,70.94,70.98,70.93,70.95,32546.0,60.9415,60.9759,60.9329,60.9501,32546.0
2016-12-27 15:50:00,70.96,70.98,70.93,70.95,58121.0,60.9587,60.9759,60.9329,60.9501,58121.0
2016-12-28 09:30:00,71.0,71.1,70.97,71.05,29122.0,60.9931,61.079,60.9673,61.036,29122.0
2016-12-28 09:40:00,71.07,71.11,70.96,70.96,11397.0,61.0532,61.0876,60.9587,60.9587,11397.0
2016-12-28 09:50:00,70.97,70.99,70.94,70.95,16144.0,60.9673,60.9845,60.9415,60.9501,16144.0
2016-12-28 10:00:00,70.93,71.12,70.9,71.08,100982.0,60.9329,61.0962,60.9072,61.0618,100982.0
2016-12-28 10:10:00,71.1,71.19,71.09,71.17,18424.0,61.079,61.1563,61.0704,61.1391,18424.0
2016-12-28 10:20:00,71.16,71.2,71.11,71.13,22845.0,61.1305,61.1649,61.0876,61.1048,22845.0
2016-12-28 10:30:00,71.14,71.22,71.14,71.22,12595.0,61.1134,61.1821,61.1134,61.1821,12595.0
2016-12-28 10:40:00,71.22,71.31,71.21,71.3,16194.0,61.1821,61.2594,61.1735,61.2508,16194.0
2016-12-28 10:50:00,71.3,71.36,71.29,71.36,13521.0,61.2508,61.3023,61.2422,61.3023,13521.0
2016-12-28 11:00:00,71.35,71.36,71.26,71.26,17583.0,61.2938,61.3023,61.2164,61.2164,17583.0
2016-12-28 11:10:00,71.26,71.34,71.23,71.3,16107.0,61.2164,61.2852,61.1907,61.2508,16107.0
2016-12-28 11:20:00,71.31,71.4,71.3,71.38,23726.0,61.2594,61.3367,61.2508,61.3195,23726.0
2016-12-28 11:30:00,71.38,71.38,71.29,71.32,11238.0,61.3195,61.3195,61.2422,61.268,11238.0
2016-12-28 11:40:00,71.31,71.32,71.29,71.3,13725.0,61.2594,61.268,61.2422,61.2508,13725.0
2016-12-28 11:50:00,71.29,71.31,71.27,71.29,13488.0,61.2422,61.2594,61.225,61.2422,13488.0
2016-12-28 12:00:00,71.3,71.3,71.2,71.23,25227.0,61.2508,61.2508,61.1649,61.1907,25227.0
2016-12-28 12:10:00,71.23,71.24,71.12,71.15,17456.0,61.1907,61.1993,61.0962,61.1219,17456.0
2016-12-28 12:20:00,71.14,71.18,71.12,71.18,11052.0,61.1134,61.1477,61.0962,61.1477,11052.0
2016-12-28 12:30:00,71.18,71.19,71.06,71.1,13845.0,61.1477,61.1563,61.0446,61.079,13845.0
2016-12-28 12:40:00,71.09,71.09,71.0,71.05,12510.0,61.0704,61.0704,60.9931,61.036,12510.0
2016-12-28 12:50:00,71.06,71.1,71.05,71.1,20225.0,61.0446,61.079,61.036,61.079,20225.0
2016-12-28 13:00:00,71.11,71.11,71.04,71.09,14318.0,61.0876,61.0876,61.0274,61.0704,14318.0
2016-12-28 13:10:00,71.08,71.1,71.07,71.09,9056.0,61.0618,61.079,61.0532,61.0704,9056.0
2016-12-28 13:20:00,71.1,71.13,71.08,71.1,9912.0,61.079,61.1048,61.0618,61.079,9912.0
2016-12-28 13:30:00,71.1,71.14,71.1,71.11,14242.0,61.079,61.1134,61.079,61.0876,14242.0
2016-12-28 13:40:00,71.11,71.13,71.06,71.06,10353.0,61.0876,61.1048,61.0446,61.0446,10353.0
2016-12-28 13:50:00,71.06,71.09,71.05,71.06,12643.0,61.0446,61.0704,61.036,61.0446,12643.0
2016-12-28 14:00:00,71.06,71.07,71.03,71.06,11877.0,61.0446,61.0532,61.0189,61.0446,11877.0
2016-12-28 14:10:00,71.06,71.06,70.99,71.0,14228.0,61.0446,61.0446,60.9845,60.9931,14228.0
2016-12-28 14:20:00,71.0,71.07,71.0,71.06,13683.0,60.9931,61.0532,60.9931,61.0446,13683.0
2016-12-28 14:30:00,71.06,71.09,71.06,71.07,16954.0,61.0446,61.0704,61.0446,61.0532,16954.0
2016-12-28 14:40:00,71.07,71.08,71.05,71.06,11093.0,61.0532,61.0618,61.036,61.0446,11093.0
2016-12-28 14:50:00,71.06,71.06,71.01,71.05,18019.0,61.0446,61.0446,61.0017,61.036,18019.0
2016-12-28 15:00:00,71.05,71.06,71.03,71.03,17529.0,61.036,61.0446,61.0189,61.0189,17529.0
2016-12-28 15:10:00,71.03,71.03,70.99,71.01,21308.0,61.0189,61.0189,60.9845,61.0017,21308.0
2016-12-28 15:20:00,71.01,71.01,70.97,70.98,26558.0,61.0017,61.0017,60.9673,60.9759,26558.0
2016-12-28 15:30:00,70.98,70.99,70.95,70.96,48126.0,60.9759,60.9845,60.9501,60.9587,48126.0
2016-12-28 15:40:00,70.95,70.98,70.93,70.96,44832.0,60.9501,60.9759,60.9329,60.9587,44832.0
2016-12-28 15:50:00,70.96,71.0,70.93,70.94,76369.0,60.9587,60.9931,60.9329,60.9415,76369.0
2016-12-29 09:30:00,71.0,71.17,70.98,71.03,27513.0,60.9931,61.1391,60.9759,61.0189,27513.0
2016-12-29 09:40:00,71.06,71.06,70.94,70.96,24977.0,61.0446,61.0446,60.9415,60.9587,24977.0
2016-12-29 09:50:00,70.97,71.01,70.93,70.94,15066.0,60.9673,61.0017,60.9329,60.9415,15066.0
2016-12-29 10:00:00,70.96,70.99,70.93,70.97,20236.0,60.9587,60.9845,60.9329,60.9673,20236.0
2016-12-29 10:10:00,70.96,71.09,70.95,71.05,13916.0,60.9587,61.0704,60.9501,61.036,13916.0
2016-12-29 10:20:00,71.04,71.13,71.0,71.07,17921.0,61.0274,61.1048,60.9931,61.0532,17921.0
2016-12-29 10:30:00,71.09,71.1,71.05,71.07,5693.0,61.0704,61.079,61.036,61.0532,5693.0
2016-12-29 10:40:00,71.06,71.18,71.05,71.16,15675.0,61.0446,61.1477,61.036,61.1305,15675.0
2016-12-29 10:50:00,71.16,71.22,71.14,71.18,14684.0,61.1305,61.1821,61.1134,61.1477,14684.0
2016-12-29 11:00:00,71.17,71.17,71.11,71.17,15291.0,61.1391,61.1391,61.0876,61.1391,15291.0
2016-12-29 11:10:00,71.16,71.19,71.08,71.13,16490.0,61.1305,61.1563,61.0618,61.1048,16490.0
2016-12-29 11:20:00,71.14,71.21,71.14,71.17,11474.0,61.1134,61.1735,61.1134,61.1391,11474.0
2016-12-29 11:30:00,71.17,71.24,71.16,71.18,16908.0,61.1391,61.1993,61.1305,61.1477,16908.0
2016-12-29 11:40:00,71.19,71.2,71.14,71.14,13339.0,61.1563,61.1649,61.1134,61.1134,13339.0
2016-12-29 11:50:00,71.14,71.15,71.09,71.1,16625.0,61.1134,61.1219,61.0704,61.079,16625.0
2016-12-29 12:00:00,71.11,71.14,71.08,71.1,13033.0,61.0876,61.1134,61.0618,61.079,13033.0
2016-12-29 12:10:00,71.09,71.11,71.06,71.1,10782.0,61.0704,61.0876,61.0446,61.079,10782.0
2016-12-29 12:20:00,71.11,71.13,71.07,71.13,13351.0,61.0876,61.1048,61.0532,61.1048,13351.0
2016-12-29 12:30:00,71.12,71.13,71.06,71.07,16327.0,61.0962,61.1048,61.0446,61.0532,16327.0
2016-12-29 12:40:00,71.06,71.13,71.06,71.13,9999.0,61.0446,61.1048,61.0446,61.1048,9999.0
2016-12-29 12:50:00,71.14,71.14,71.08,71.09,13755.0,61.1134,61.1134,61.0618,61.0704,13755.0
2016-12-29 13:00:00,71.1,71.13,71.09,71.12,9120.0,61.079,61.1048,61.0704,61.0962,9120.0
2016-12-29 13:10:00,71.12,71.15,71.11,71.11,14852.0,61.0962,61.1219,61.0876,61.0876,14852.0
2016-12-29 13:20:00,71.11,71.13,71.1,71.12,9653.0,61.0876,61.1048,61.079,61.0962,9653.0
2016-12-29 13:30:00,71.13,71.13,71.08,71.11,10554.0,61.1048,61.1048,61.0618,61.0876,10554.0
2016-12-29 13:40:00,71.1,71.13,71.06,71.07,12124.0,61.079,61.1048,61.0446,61.0532,12124.0
2016-12-29 13:50:00,71.06,71.12,71.06,71.12,12203.0,61.0446,61.0962,61.0446,61.0962,12203.0
2016-12-29 14:00:00,71.12,71.14,71.1,71.11,16709.0,61.0962,61.1134,61.079,61.0876,16709.0
2016-12-29 14:10:00,71.13,71.15,71.11,71.11,14535.0,61.1048,61.1219,61.0876,61.0876,14535.0
2016-12-29 14:20:00,71.1,71.15,71.09,71.1,19887.0,61.079,61.1219,61.0704,61.079,19887.0
2016-12-29 14:30:00,71.09,71.1,71.03,71.06,15199.0,61.0704,61.079,61.0189,61.0446,15199.0
2016-12-29 14:40:00,71.06,71.06,71.01,71.06,14807.0,61.0446,61.0446,61.0017,61.0446,14807.0
2016-12-29 14:50:00,71.05,71.07,71.05,71.05,11685.0,61.036,61.0532,61.036,61.036,11685.0
2016-12-29 15:00:00,71.05,71.09,71.05,71.06,9880.0,61.036,61.0704,61.036,61.0446,9880.0
2016-12-29 15:10:00,71.08,71.1,71.06,71.09,13325.0,61.0618,61.079,61.0446,61.0704,13325.0
2016-12-29 15:20:00,71.09,71.1,71.06,71.06,15423.0,61.0704,61.079,61.0446,61.0446,15423.0
2016-12-29 15:30:00,71.06,71.09,71.05,71.07,20955.0,61.0446,61.0704,61.036,61.0532,20955.0
2016-12-29 15:40:00,71.08,71.09,71.05,71.06,30840.0,61.0618,61.0704,61.036,61.0446,30840.0
2016-12-29 15:50:00,71.06,71.07,70.98,71.03,89918.0,61.0446,61.0532,60.9759,61.0189,89918.0
2016-12-30 09:30:00,71.27,71.5,71.18,71.18,55526.0,61.225,61.4226,61.1477,61.1477,55526.0
2016-12-30 09:40:00,71.18,71.32,71.18,71.24,15654.0,61.1477,61.268,61.1477,61.1993,15654.0
2016-12-30 09:50:00,71.24,71.3,71.2,71.23,13525.0,61.1993,61.2508,61.1649,61.1907,13525.0
2016-12-30 10:00:00,71.22,71.28,71.15,71.25,33210.0,61.1821,61.2336,61.1219,61.2078,33210.0
2016-12-30 10:10:00,71.25,71.27,71.18,71.19,24019.0,61.2078,61.225,61.1477,61.1563,24019.0
2016-12-30 10:20:00,71.18,71.21,71.07,71.12,17957.0,61.1477,61.1735,61.0532,61.0962,17957.0
2016-12-30 10:30:00,71.13,71.18,71.11,71.18,14995.0,61.1048,61.1477,61.0876,61.1477,14995.0
2016-12-30 10:40:00,71.17,71.18,71.09,71.09,12150.0,61.1391,61.1477,61.0704,61.0704,12150.0
2016-12-30 10:50:00,71.1,71.16,71.08,71.13,9968.0,61.079,61.1305,61.0618,61.1048,9968.0
2016-12-30 11:00:00,71.14,71.14,71.09,71.1,15910.0,61.1134,61.1134,61.0704,61.079,15910.0
2016-12-30 11:10:00,71.1,71.14,71.1,71.13,8092.0,61.079,61.1134,61.079,61.1048,8092.0
2016-12-30 11:20:00,71.12,71.13,71.07,71.07,11669.0,61.0962,61.1048,61.0532,61.0532,11669.0
2016-12-30 11:30:00,71.07,71.1,71.05,71.08,17943.0,61.0532,61.079,61.036,61.0618,17943.0
2016-12-30 11:40:00,71.08,71.17,71.08,71.14,7585.0,61.0618,61.1391,61.0618,61.1134,7585.0
2016-12-30 11:50:00,71.15,71.18,71.14,71.15,7052.0,61.1219,61.1477,61.1134,61.1219,7052.0
2016-12-30 12:00:00,71.15,71.15,71.09,71.12,14314.0,61.1219,61.1219,61.0704,61.0962,14314.0
2016-12-30 12:10:00,71.12,71.17,71.12,71.15,8400.0,61.0962,61.1391,61.0962,61.1219,8400.0
2016-12-30 12:20:00,71.17,71.24,71.16,71.22,5450.0,61.1391,61.1993,61.1305,61.1821,5450.0
2016-12-30 12:30:00,71.22,71.23,71.15,71.16,5996.0,61.1821,61.1907,61.1219,61.1305,5996.0
2016-12-30 12:40:00,71.16,71.16,71.1,71.12,11539.0,61.1305,61.1305,61.079,61.0962,11539.0
2016-12-30 12:50:00,71.11,71.12,71.04,71.04,8679.0,61.0876,61.0962,61.0274,61.0274,8679.0
2016-12-30 13:00:00,71.05,71.09,71.05,71.05,8346.0,61.036,61.0704,61.036,61.036,8346.0
2016-12-30 13:10:00,71.05,71.23,71.05,71.19,64797.0,61.036,61.1907,61.036,61.1563,64797.0
2016-12-30 13:20:00,71.18,71.28,71.18,71.24,9475.0,61.1477,61.2336,61.1477,61.1993,9475.0
2016-12-30 13:30:00,71.24,71.24,71.17,71.17,7734.0,61.1993,61.1993,61.1391,61.1391,7734.0
2016-12-30 13:40:00,71.17,71.21,71.15,71.15,9504.0,61.1391,61.1735,61.1219,61.1219,9504.0
2016-12-30 13:50:00,71.16,71.17,71.14,71.16,8287.0,61.1305,61.1391,61.1134,61.1305,8287.0
2016-12-30 14:00:00,71.15,71.15,71.07,71.08,8200.0,61.1219,61.1219,61.0532,61.0618,8200.0
2016-12-30 14:10:00,71.08,71.09,71.02,71.05,16459.0,61.0618,61.0704,61.0103,61.036,16459.0
2016-12-30 14:20:00,71.05,71.05,70.96,70.96,11369.0,61.036,61.036,60.9587,60.9587,11369.0
2016-12-30 14:30:00,70.96,71.01,70.95,70.99,11816.0,60.9587,61.0017,60.9501,60.9845,11816.0
2016-12-30 14:40:00,71.0,71.0,70.87,70.87,12590.0,60.9931,60.9931,60.8814,60.8814,12590.0
2016-12-30 14:50:00,70.87,70.87,70.8,70.85,12456.0,60.8814,60.8814,60.8213,60.8642,12456.0
2016-12-30 15:00:00,70.86,70.86,70.81,70.86,9619.0,60.8728,60.8728,60.8299,60.8728,9619.0
2016-12-30 15:10:00,70.87,70.91,70.85,70.89,12699.0,60.8814,60.9158,60.8642,60.8986,12699.0
2016-12-30 15:20:00,70.88,70.91,70.87,70.89,16524.0,60.89,60.9158,60.8814,60.8986,16524.0
2016-12-30 15:30:00,70.89,70.9,70.84,70.87,30533.0,60.8986,60.9072,60.8556,60.8814,30533.0
2016-12-30 15:40:00,70.88,70.88,70.8,70.8,72583.0,60.89,60.89,60.8213,60.8213,72583.0
2016-12-30 15:50:00,70.8,70.95,70.75,70.95,143531.0,60.8213,60.9501,60.7783,60.9501,143531.0
2017-01-03 09:30:00,71.0,71.28,70.56,70.72,107709.0,60.9931,61.2336,60.6151,60.7525,107709.0
2017-01-03 09:40:00,70.67,70.73,70.38,70.44,52718.0,60.7096,60.7611,60.4605,60.512,52718.0
2017-01-03 09:50:00,70.4,70.51,70.4,70.51,20432.0,60.4776,60.5721,60.4776,60.5721,20432.0
2017-01-03 10:00:00,70.5,70.69,70.48,70.66,31385.0,60.5636,60.7268,60.5464,60.701,31385.0
2017-01-03 10:10:00,70.67,70.69,70.59,70.65,27109.0,60.7096,60.7268,60.6409,60.6924,27109.0
2017-01-03 10:20:00,70.64,70.7,70.61,70.63,15880.0,60.6838,60.7354,60.6581,60.6752,15880.0
2017-01-03 10:30:00,70.63,70.67,70.5,70.56,32008.0,60.6752,60.7096,60.5636,60.6151,32008.0
2017-01-03 10:40:00,70.56,70.56,70.45,70.45,21422.0,60.6151,60.6151,60.5206,60.5206,21422.0
2017-01-03 10:50:00,70.46,70.48,70.39,70.45,48957.0,60.5292,60.5464,60.4691,60.5206,48957.0
2017-01-03 11:00:00,70.44,70.49,70.39,70.48,24475.0,60.512,60.555,60.4691,60.5464,24475.0
2017-01-03 11:10:00,70.47,70.63,70.45,70.63,44667.0,60.5378,60.6752,60.5206,60.6752,44667.0
2017-01-03 11:20:00,70.64,70.79,70.63,70.72,25361.0,60.6838,60.8127,60.6752,60.7525,25361.0
2017-01-03 11:30:00,70.73,70.79,70.7,70.7,25828.0,60.7611,60.8127,60.7354,60.7354,25828.0
2017-01-03 11:40:00,70.71,70.73,70.67,70.67,47622.0,60.744,60.7611,60.7096,60.7096,47622.0
2017-01-03 11:50:00,70.67,70.72,70.65,70.72,30357.0,60.7096,60.7525,60.6924,60.7525,30357.0
2017-01-03 12:00:00,70.71,70.73,70.69,70.71,18441.0,60.744,60.7611,60.7268,60.744,18441.0
2017-01-03 12:10:00,70.72,70.73,70.69,70.7,14875.0,60.7525,60.7611,60.7268,60.7354,14875.0
2017-01-03 12:20:00,70.7,70.71,70.65,70.66,13145.0,60.7354,60.744,60.6924,60.701,13145.0
2017-01-03 12:30:00,70.66,70.67,70.62,70.63,12828.0,60.701,60.7096,60.6666,60.6752,12828.0
2017-01-03 12:40:00,70.63,70.64,70.56,70.64,17051.0,60.6752,60.6838,60.6151,60.6838,17051.0
2017-01-03 12:50:00,70.63,70.64,70.56,70.59,15197.0,60.6752,60.6838,60.6151,60.6409,15197.0
2017-01-03 13:00:00,70.59,70.59,70.46,70.46,16683.0,60.6409,60.6409,60.5292,60.5292,16683.0
2017-01-03 13:10:00,70.45,70.48,70.44,70.47,12960.0,60.5206,60.5464,60.512,60.5378,12960.0
2017-01-03 13:20:00,70.46,70.51,70.46,70.46,21883.0,60.5292,60.5721,60.5292,60.5292,21883.0
2017-01-03 13:30:00,70.45,70.48,70.4,70.42,18484.0,60.5206,60.5464,60.4776,60.4948,18484.0
2017-01-03 13:40:00,70.4,70.42,70.35,70.35,45759.0,60.4776,60.4948,60.4347,60.4347,45759.0
2017-01-03 13:50:00,70.35,70.36,70.18,70.25,102177.0,60.4347,60.4433,60.2887,60.3488,102177.0
2017-01-03 14:00:00,70.25,70.41,70.25,70.34,42201.0,60.3488,60.4862,60.3488,60.4261,42201.0
2017-01-03 14:10:00,70.33,70.37,70.28,70.31,22548.0,60.4175,60.4519,60.3746,60.4003,22548.0
2017-01-03 14:20:00,70.29,70.34,70.19,70.2,25795.0,60.3832,60.4261,60.2972,60.3058,25795.0
2017-01-03 14:30:00,70.2,70.29,70.2,70.27,21835.0,60.3058,60.3832,60.3058,60.366,21835.0
2017-01-03 14:40:00,70.27,70.34,70.26,70.29,26131.0,60.366,60.4261,60.3574,60.3832,26131.0
2017-01-03 14:50:00,70.29,70.36,70.28,70.33,28091.0,60.3832,60.4433,60.3746,60.4175,28091.0
2017-01-03 15:00:00,70.33,70.4,70.33,70.39,45636.0,60.4175,60.4776,60.4175,60.4691,45636.0
2017-01-03 15:10:00,70.38,70.43,70.37,70.39,47114.0,60.4605,60.5034,60.4519,60.4691,47114.0
2017-01-03 15:20:00,70.39,70.43,70.37,70.41,69079.0,60.4691,60.5034,60.4519,60.4862,69079.0
2017-01-03 15:30:00,70.4,70.43,70.33,70.42,37156.0,60.4776,60.5034,60.4175,60.4948,37156.0
2017-01-03 15:40:00,70.43,70.51,70.38,70.5,56851.0,60.5034,60.5721,60.4605,60.5636,56851.0
2017-01-03 15:50:00,70.5,70.57,70.48,70.53,82418.0,60.5636,60.6237,60.5464,60.5893,82418.0
2017-01-04 09:30:00,70.75,70.97,70.67,70.87,57853.0,60.7783,60.9673,60.7096,60.8814,57853.0
2017-01-04 09:40:00,70.9,71.18,70.88,71.07,28553.0,60.9072,61.1477,60.89,61.0532,28553.0
2017-01-04 09:50:00,71.07,71.1,70.99,71.09,28855.0,61.0532,61.079,60.9845,61.0704,28855.0
2017-01-04 10:00:00,71.1,71.12,71.0,71.06,29939.0,61.079,61.0962,60.9931,61.0446,29939.0
2017-01-04 10:10:00,71.06,71.08,71.02,71.08,20467.0,61.0446,61.0618,61.0103,61.0618,20467.0
2017-01-04 10:20:00,71.07,71.07,71.0,71.06,28875.0,61.0532,61.0532,60.9931,61.0446,28875.0
2017-01-04 10:30:00,71.06,71.06,70.93,70.98,38688.0,61.0446,61.0446,60.9329,60.9759,38688.0
2017-01-04 10:40:00,70.98,71.06,70.97,71.04,21543.0,60.9759,61.0446,60.9673,61.0274,21543.0
2017-01-04 10:50:00,71.04,71.09,71.03,71.08,29697.0,61.0274,61.0704,61.0189,61.0618,29697.0
2017-01-04 11:00:00,71.06,71.08,70.99,70.99,20157.0,61.0446,61.0618,60.9845,60.9845,20157.0
2017-01-04 11:10:00,70.99,71.0,70.97,70.98,22558.0,60.9845,60.9931,60.9673,60.9759,22558.0
2017-01-04 11:20:00,70.98,71.0,70.93,70.98,17286.0,60.9759,60.9931,60.9329,60.9759,17286.0
2017-01-04 11:30:00,70.99,71.03,70.98,70.99,18716.0,60.9845,61.0189,60.9759,60.9845,18716.0
2017-01-04 11:40:00,71.0,71.0,70.91,70.94,25305.0,60.9931,60.9931,60.9158,60.9415,25305.0
2017-01-04 11:50:00,70.93,70.93,70.88,70.89,17770.0,60.9329,60.9329,60.89,60.8986,17770.0
2017-01-04 12:00:00,70.89,70.92,70.86,70.92,17572.0,60.8986,60.9244,60.8728,60.9244,17572.0
2017-01-04 12:10:00,70.92,70.93,70.8,70.87,53629.0,60.9244,60.9329,60.8213,60.8814,53629.0
2017-01-04 12:20:00,70.88,70.88,70.82,70.86,19416.0,60.89,60.89,60.8385,60.8728,19416.0
2017-01-04 12:30:00,70.86,70.86,70.82,70.84,8886.0,60.8728,60.8728,60.8385,60.8556,8886.0
2017-01-04 12:40:00,70.83,70.84,70.79,70.81,23238.0,60.847,60.8556,60.8127,60.8299,23238.0
2017-01-04 12:50:00,70.79,70.8,70.74,70.74,13494.0,60.8127,60.8213,60.7697,60.7697,13494.0
2017-01-04 13:00:00,70.74,70.76,70.72,70.72,16016.0,60.7697,60.7869,60.7525,60.7525,16016.0
2017-01-04 13:10:00,70.73,70.74,70.65,70.65,20511.0,60.7611,60.7697,60.6924,60.6924,20511.0
2017-01-04 13:20:00,70.66,70.7,70.64,70.65,16130.0,60.701,60.7354,60.6838,60.6924,16130.0
2017-01-04 13:30:00,70.64,70.68,70.59,70.67,19831.0,60.6838,60.7182,60.6409,60.7096,19831.0
2017-01-04 13:40:00,70.68,70.68,70.62,70.65,11981.0,60.7182,60.7182,60.6666,60.6924,11981.0
2017-01-04 13:50:00,70.65,70.69,70.64,70.67,11336.0,60.6924,60.7268,60.6838,60.7096,11336.0
2017-01-04 14:00:00,70.67,70.72,70.61,70.67,26867.0,60.7096,60.7525,60.6581,60.7096,26867.0
2017-01-04 14:10:00,70.69,70.74,70.67,70.69,11427.0,60.7268,60.7697,60.7096,60.7268,11427.0
2017-01-04 14:20:00,70.7,70.73,70.62,70.64,19938.0,60.7354,60.7611,60.6666,60.6838,19938.0
2017-01-04 14:30:00,70.67,70.68,70.62,70.63,19318.0,60.7096,60.7182,60.6666,60.6752,19318.0
2017-01-04 14:40:00,70.62,70.63,70.48,70.57,44507.0,60.6666,60.6752,60.5464,60.6237,44507.0
2017-01-04 14:50:00,70.57,70.61,70.55,70.58,19544.0,60.6237,60.6581,60.6065,60.6323,19544.0
2017-01-04 15:00:00,70.59,70.6,70.56,70.58,27375.0,60.6409,60.6495,60.6151,60.6323,27375.0
2017-01-04 15:10:00,70.57,70.59,70.5,70.5,38963.0,60.6237,60.6409,60.5636,60.5636,38963.0
2017-01-04 15:20:00,70.51,70.53,70.49,70.49,37804.0,60.5721,60.5893,60.555,60.555,37804.0
2017-01-04 15:30:00,70.49,70.51,70.44,70.45,57635.0,60.555,60.5721,60.512,60.5206,57635.0
2017-01-04 15:40:00,70.45,70.48,70.38,70.39,104675.0,60.5206,60.5464,60.4605,60.4691,104675.0
2017-01-04 15:50:00,70.39,70.45,70.33,70.35,186804.0,60.4691,60.5206,60.4175,60.4347,186804.0
2017-01-05 09:30:00,70.37,70.47,70.29,70.39,71358.0,60.4519,60.5378,60.3832,60.4691,71358.0
2017-01-05 09:40:00,70.4,70.66,70.39,70.66,64045.0,60.4776,60.701,60.4691,60.701,64045.0
2017-01-05 09:50:00,70.66,70.75,70.64,70.7,125424.0,60.701,60.7783,60.6838,60.7354,125424.0
2017-01-05 10:00:00,70.7,70.8,70.68,70.8,84427.0,60.7354,60.8213,60.7182,60.8213,84427.0
2017-01-05 10:10:00,70.8,70.87,70.79,70.82,56889.0,60.8213,60.8814,60.8127,60.8385,56889.0
2017-01-05 10:20:00,70.82,70.88,70.78,70.88,72407.0,60.8385,60.89,60.8041,60.89,72407.0
2017-01-05 10:30:00,70.88,70.99,70.87,70.98,64440.0,60.89,60.9845,60.8814,60.9759,64440.0
2017-01-05 10:40:00,70.99,71.01,70.95,71.01,44637.0,60.9845,61.0017,60.9501,61.0017,44637.0
2017-01-05 10:50:00,71.01,71.09,71.01,71.06,33070.0,61.0017,61.0704,61.0017,61.0446,33070.0
2017-01-05 11:00:00,71.06,71.11,70.93,70.96,28716.0,61.0446,61.0876,60.9329,60.9587,28716.0
2017-01-05 11:10:00,70.96,70.99,70.91,70.95,22402.0,60.9587,60.9845,60.9158,60.9501,22402.0
2017-01-05 11:20:00,70.95,70.99,70.92,70.93,17216.0,60.9501,60.9845,60.9244,60.9329,17216.0
2017-01-05 11:30:00,70.92,70.94,70.76,70.79,57868.0,60.9244,60.9415,60.7869,60.8127,57868.0
2017-01-05 11:40:00,70.79,70.79,70.67,70.72,17234.0,60.8127,60.8127,60.7096,60.7525,17234.0
2017-01-05 11:50:00,70.73,70.77,70.68,70.68,20974.0,60.7611,60.7955,60.7182,60.7182,20974.0
2017-01-05 12:00:00,70.69,70.69,70.64,70.66,17134.0,60.7268,60.7268,60.6838,60.701,17134.0
2017-01-05 12:10:00,70.67,70.7,70.65,70.7,13879.0,60.7096,60.7354,60.6924,60.7354,13879.0
2017-01-05 12:20:00,70.69,70.7,70.67,70.68,16275.0,60.7268,60.7354,60.7096,60.7182,16275.0
2017-01-05 12:30:00,70.67,70.68,70.6,70.6,17290.0,60.7096,60.7182,60.6495,60.6495,17290.0
2017-01-05 12:40:00,70.61,70.63,70.47,70.48,29389.0,60.6581,60.6752,60.5378,60.5464,29389.0
2017-01-05 12:50:00,70.49,70.58,70.48,70.53,23308.0,60.555,60.6323,60.5464,60.5893,23308.0
2017-01-05 13:00:00,70.54,70.57,70.52,70.55,17424.0,60.5979,60.6237,60.5807,60.6065,17424.0
2017-01-05 13:10:00,70.56,70.56,70.47,70.5,15790.0,60.6151,60.6151,60.5378,60.5636,15790.0
2017-01-05 13:20:00,70.5,70.54,70.49,70.53,18038.0,60.5636,60.5979,60.555,60.5893,18038.0
2017-01-05 13:30:00,70.52,70.53,70.46,70.48,21149.0,60.5807,60.5893,60.5292,60.5464,21149.0
2017-01-05 13:40:00,70.48,70.56,70.48,70.56,24589.0,60.5464,60.6151,60.5464,60.6151,24589.0
2017-01-05 13:50:00,70.56,70.58,70.51,70.58,13896.0,60.6151,60.6323,60.5721,60.6323,13896.0
2017-01-05 14:00:00,70.57,70.6,70.55,70.59,19838.0,60.6237,60.6495,60.6065,60.6409,19838.0
2017-01-05 14:10:00,70.58,70.61,70.57,70.61,30378.0,60.6323,60.6581,60.6237,60.6581,30378.0
2017-01-05 14:20:00,70.61,70.61,70.52,70.55,24720.0,60.6581,60.6581,60.5807,60.6065,24720.0
2017-01-05 14:30:00,70.55,70.55,70.48,70.55,24066.0,60.6065,60.6065,60.5464,60.6065,24066.0
2017-01-05 14:40:00,70.55,70.56,70.51,70.55,24539.0,60.6065,60.6151,60.5721,60.6065,24539.0
2017-01-05 14:50:00,70.55,70.55,70.51,70.53,28026.0,60.6065,60.6065,60.5721,60.5893,28026.0
2017-01-05 15:00:00,70.53,70.63,70.53,70.61,37540.0,60.5893,60.6752,60.5893,60.6581,37540.0
2017-01-05 15:10:00,70.61,70.63,70.58,70.59,28842.0,60.6581,60.6752,60.6323,60.6409,28842.0
2017-01-05 15:20:00,70.59,70.6,70.57,70.59,26592.0,60.6409,60.6495,60.6237,60.6409,26592.0
2017-01-05 15:30:00,70.59,70.6,70.56,70.57,40066.0,60.6409,60.6495,60.6151,60.6237,40066.0
2017-01-05 15:40:00,70.58,70.61,70.54,70.58,61267.0,60.6323,60.6581,60.5979,60.6323,61267.0
2017-01-05 15:50:00,70.58,70.6,70.55,70.59,137396.0,60.6323,60.6495,60.6065,60.6409,137396.0
2017-01-06 09:30:00,70.41,70.65,70.4,70.46,44844.0,60.4862,60.6924,60.4776,60.5292,44844.0
2017-01-06 09:40:00,70.46,70.61,70.42,70.48,108116.0,60.5292,60.6581,60.4948,60.5464,108116.0
2017-01-06 09:50:00,70.5,70.71,70.48,70.68,33576.0,60.5636,60.744,60.5464,60.7182,33576.0
2017-01-06 10:00:00,70.71,70.8,70.68,70.72,18923.0,60.744,60.8213,60.7182,60.7525,18923.0
2017-01-06 10:10:00,70.73,70.73,70.59,70.6,42373.0,60.7611,60.7611,60.6409,60.6495,42373.0
2017-01-06 10:20:00,70.6,70.63,70.6,70.61,20655.0,60.6495,60.6752,60.6495,60.6581,20655.0
2017-01-06 10:30:00,70.61,70.63,70.54,70.56,37313.0,60.6581,60.6752,60.5979,60.6151,37313.0
2017-01-06 10:40:00,70.57,70.63,70.56,70.57,18536.0,60.6237,60.6752,60.6151,60.6237,18536.0
2017-01-06 10:50:00,70.56,70.57,70.48,70.52,26986.0,60.6151,60.6237,60.5464,60.5807,26986.0
2017-01-06 11:00:00,70.53,70.57,70.51,70.55,16090.0,60.5893,60.6237,60.5721,60.6065,16090.0
2017-01-06 11:10:00,70.55,70.57,70.53,70.54,16966.0,60.6065,60.6237,60.5893,60.5979,16966.0
2017-01-06 11:20:00,70.54,70.57,70.53,70.56,16797.0,60.5979,60.6237,60.5893,60.6151,16797.0
2017-01-06 11:30:00,70.56,70.56,70.52,70.55,9798.0,60.6151,60.6151,60.5807,60.6065,9798.0
2017-01-06 11:40:00,70.56,70.57,70.53,70.54,15899.0,60.6151,60.6237,60.5893,60.5979,15899.0
2017-01-06 11:50:00,70.54,70.57,70.53,70.56,21543.0,60.5979,60.6237,60.5893,60.6151,21543.0
2017-01-06 12:00:00,70.56,70.56,70.54,70.56,6417.0,60.6151,60.6151,60.5979,60.6151,6417.0
2017-01-06 12:10:00,70.56,70.58,70.54,70.56,29521.0,60.6151,60.6323,60.5979,60.6151,29521.0
2017-01-06 12:20:00,70.56,70.56,70.53,70.55,22085.0,60.6151,60.6151,60.5893,60.6065,22085.0
2017-01-06 12:30:00,70.56,70.57,70.54,70.55,16662.0,60.6151,60.6237,60.5979,60.6065,16662.0
2017-01-06 12:40:00,70.55,70.56,70.53,70.55,20648.0,60.6065,60.6151,60.5893,60.6065,20648.0
2017-01-06 12:50:00,70.55,70.56,70.54,70.55,9487.0,60.6065,60.6151,60.5979,60.6065,9487.0
2017-01-06 13:00:00,70.55,70.56,70.51,70.52,12195.0,60.6065,60.6151,60.5721,60.5807,12195.0
2017-01-06 13:10:00,70.51,70.55,70.51,70.52,14124.0,60.5721,60.6065,60.5721,60.5807,14124.0
2017-01-06 13:20:00,70.53,70.55,70.5,70.5,14042.0,60.5893,60.6065,60.5636,60.5636,14042.0
2017-01-06 13:30:00,70.51,70.56,70.5,70.55,11104.0,60.5721,60.6151,60.5636,60.6065,11104.0
2017-01-06 13:40:00,70.55,70.56,70.53,70.53,14826.0,60.6065,60.6151,60.5893,60.5893,14826.0
2017-01-06 13:50:00,70.53,70.54,70.51,70.52,8000.0,60.5893,60.5979,60.5721,60.5807,8000.0
2017-01-06 14:00:00,70.52,70.54,70.49,70.51,18865.0,60.5807,60.5979,60.555,60.5721,18865.0
2017-01-06 14:10:00,70.51,70.51,70.49,70.5,11283.0,60.5721,60.5721,60.555,60.5636,11283.0
2017-01-06 14:20:00,70.51,70.51,70.35,70.39,25972.0,60.5721,60.5721,60.4347,60.4691,25972.0
2017-01-06 14:30:00,70.39,70.41,70.35,70.35,23092.0,60.4691,60.4862,60.4347,60.4347,23092.0
2017-01-06 14:40:00,70.36,70.4,70.35,70.38,9202.0,60.4433,60.4776,60.4347,60.4605,9202.0
2017-01-06 14:50:00,70.38,70.39,70.34,70.37,23712.0,60.4605,60.4691,60.4261,60.4519,23712.0
2017-01-06 15:00:00,70.36,70.41,70.36,70.39,35147.0,60.4433,60.4862,60.4433,60.4691,35147.0
2017-01-06 15:10:00,70.39,70.41,70.36,70.38,27828.0,60.4691,60.4862,60.4433,60.4605,27828.0
2017-01-06 15:20:00,70.39,70.4,70.34,70.35,24109.0,60.4691,60.4776,60.4261,60.4347,24109.0
2017-01-06 15:30:00,70.35,70.37,70.29,70.3,71215.0,60.4347,60.4519,60.3832,60.3917,71215.0
2017-01-06 15:40:00,70.3,70.35,70.29,70.29,151359.0,60.3917,60.4347,60.3832,60.3832,151359.0
2017-01-06 15:50:00,70.3,70.3,70.18,70.2,224999.0,60.3917,60.3917,60.2887,60.3058,224999.0
2017-01-09 09:30:00,70.35,70.48,70.21,70.35,59268.0,60.4347,60.5464,60.3144,60.4347,59268.0
2017-01-09 09:40:00,70.35,70.37,70.25,70.35,44335.0,60.4347,60.4519,60.3488,60.4347,44335.0
2017-01-09 09:50:00,70.34,70.36,70.24,70.27,40490.0,60.4261,60.4433,60.3402,60.366,40490.0
2017-01-09 10:00:00,70.27,70.27,70.1,70.12,32791.0,60.366,60.366,60.2199,60.2371,32791.0
2017-01-09 10:10:00,70.12,70.14,70.08,70.12,42426.0,60.2371,60.2543,60.2028,60.2371,42426.0
2017-01-09 10:20:00,70.11,70.11,69.88,69.91,75259.0,60.2285,60.2285,60.0309,60.0567,75259.0
2017-01-09 10:30:00,69.92,70.01,69.81,69.85,49393.0,60.0653,60.1426,59.9708,60.0052,49393.0
2017-01-09 10:40:00,69.85,69.9,69.76,69.84,46249.0,60.0052,60.0481,59.9279,59.9966,46249.0
2017-01-09 10:50:00,69.85,69.9,69.85,69.87,36543.0,60.0052,60.0481,60.0052,60.0223,36543.0
2017-01-09 11:00:00,69.88,69.91,69.84,69.87,43519.0,60.0309,60.0567,59.9966,60.0223,43519.0
2017-01-09 11:10:00,69.87,69.9,69.83,69.86,76197.0,60.0223,60.0481,59.988,60.0138,76197.0
2017-01-09 11:20:00,69.85,69.93,69.85,69.92,42698.0,60.0052,60.0739,60.0052,60.0653,42698.0
2017-01-09 11:30:00,69.92,69.96,69.89,69.92,21584.0,60.0653,60.0997,60.0395,60.0653,21584.0
2017-01-09 11:40:00,69.92,69.97,69.91,69.95,35119.0,60.0653,60.1083,60.0567,60.0911,35119.0
2017-01-09 11:50:00,69.95,70.07,69.95,70.04,59019.0,60.0911,60.1942,60.0911,60.1684,59019.0
2017-01-09 12:00:00,70.04,70.05,69.94,70.0,20204.0,60.1684,60.177,60.0825,60.134,20204.0
2017-01-09 12:10:00,70.01,70.01,69.93,69.93,41362.0,60.1426,60.1426,60.0739,60.0739,41362.0
2017-01-09 12:20:00,69.94,69.96,69.89,69.95,23366.0,60.0825,60.0997,60.0395,60.0911,23366.0
2017-01-09 12:30:00,69.95,69.95,69.85,69.89,52132.0,60.0911,60.0911,60.0052,60.0395,52132.0
2017-01-09 12:40:00,69.89,69.93,69.84,69.93,62797.0,60.0395,60.0739,59.9966,60.0739,62797.0
2017-01-09 12:50:00,69.93,70.08,69.92,70.08,39271.0,60.0739,60.2028,60.0653,60.2028,39271.0
2017-01-09 13:00:00,70.08,70.1,69.96,69.98,35574.0,60.2028,60.2199,60.0997,60.1168,35574.0
2017-01-09 13:10:00,69.99,70.01,69.94,69.95,23783.0,60.1254,60.1426,60.0825,60.0911,23783.0
2017-01-09 13:20:00,69.94,69.95,69.86,69.9,47069.0,60.0825,60.0911,60.0138,60.0481,47069.0
2017-01-09 13:30:00,69.9,69.9,69.81,69.83,42397.0,60.0481,60.0481,59.9708,59.988,42397.0
2017-01-09 13:40:00,69.83,69.87,69.73,69.84,80226.0,59.988,60.0223,59.9021,59.9966,80226.0
2017-01-09 13:50:00,69.84,69.87,69.77,69.79,48511.0,59.9966,60.0223,59.9364,59.9536,48511.0
2017-01-09 14:00:00,69.79,69.82,69.76,69.78,35356.0,59.9536,59.9794,59.9279,59.945,35356.0
2017-01-09 14:10:00,69.78,69.78,69.7,69.75,30837.0,59.945,59.945,59.8763,59.9193,30837.0
2017-01-09 14:20:00,69.76,69.86,69.75,69.79,54414.0,59.9279,60.0138,59.9193,59.9536,54414.0
2017-01-09 14:30:00,69.79,69.79,69.7,69.72,32420.0,59.9536,59.9536,59.8763,59.8935,32420.0
2017-01-09 14:40:00,69.71,69.76,69.66,69.7,29006.0,59.8849,59.9279,59.8419,59.8763,29006.0
2017-01-09 14:50:00,69.71,69.82,69.71,69.79,30968.0,59.8849,59.9794,59.8849,59.9536,30968.0
2017-01-09 15:00:00,69.78,69.81,69.77,69.77,40871.0,59.945,59.9708,59.9364,59.9364,40871.0
2017-01-09 15:10:00,69.78,69.79,69.75,69.77,23716.0,59.945,59.9536,59.9193,59.9364,23716.0
2017-01-09 15:20:00,69.76,69.8,69.75,69.79,40344.0,59.9279,59.9622,59.9193,59.9536,40344.0
2017-01-09 15:30:00,69.78,69.82,69.76,69.8,92428.0,59.945,59.9794,59.9279,59.9622,92428.0
2017-01-09 15:40:00,69.8,69.86,69.78,69.83,73422.0,59.9622,60.0138,59.945,59.988,73422.0
2017-01-09 15:50:00,69.83,69.85,69.76,69.8,114580.0,59.988,60.0052,59.9279,59.9622,114580.0
2017-01-10 09:30:00,69.58,69.72,69.4,69.71,89627.0,59.7732,59.8935,59.6186,59.8849,89627.0
2017-01-10 09:40:00,69.73,69.96,69.66,69.94,24931.0,59.9021,60.0997,59.8419,60.0825,24931.0
2017-01-10 09:50:00,69.95,69.98,69.8,69.94,20014.0,60.0911,60.1168,59.9622,60.0825,20014.0
2017-01-10 10:00:00,69.95,69.95,69.86,69.89,25255.0,60.0911,60.0911,60.0138,60.0395,25255.0
2017-01-10 10:10:00,69.9,69.9,69.82,69.84,51764.0,60.0481,60.0481,59.9794,59.9966,51764.0
2017-01-10 10:20:00,69.84,69.93,69.83,69.88,95170.0,59.9966,60.0739,59.988,60.0309,95170.0
2017-01-10 10:30:00,69.88,69.89,69.83,69.86,56954.0,60.0309,60.0395,59.988,60.0138,56954.0
2017-01-10 10:40:00,69.88,69.88,69.78,69.78,35630.0,60.0309,60.0309,59.945,59.945,35630.0
2017-01-10 10:50:00,69.79,69.81,69.77,69.77,30297.0,59.9536,59.9708,59.9364,59.9364,30297.0
2017-01-10 11:00:00,69.77,69.8,69.73,69.79,19641.0,59.9364,59.9622,59.9021,59.9536,19641.0
2017-01-10 11:10:00,69.78,69.81,69.77,69.78,18456.0,59.945,59.9708,59.9364,59.945,18456.0
2017-01-10 11:20:00,69.78,69.79,69.71,69.72,19102.0,59.945,59.9536,59.8849,59.8935,19102.0
2017-01-10 11:30:00,69.72,69.72,69.67,69.71,15837.0,59.8935,59.8935,59.8505,59.8849,15837.0
2017-01-10 11:40:00,69.71,69.74,69.71,69.73,20767.0,59.8849,59.9107,59.8849,59.9021,20767.0
2017-01-10 11:50:00,69.73,69.73,69.69,69.69,20374.0,59.9021,59.9021,59.8677,59.8677,20374.0
2017-01-10 12:00:00,69.69,69.7,69.65,69.69,20130.0,59.8677,59.8763,59.8334,59.8677,20130.0
2017-01-10 12:10:00,69.68,69.8,69.66,69.79,56396.0,59.8591,59.9622,59.8419,59.9536,56396.0
2017-01-10 12:20:00,69.79,69.8,69.78,69.8,59144.0,59.9536,59.9622,59.945,59.9622,59144.0
2017-01-10 12:30:00,69.8,69.84,69.79,69.84,64760.0,59.9622,59.9966,59.9536,59.9966,64760.0
2017-01-10 12:40:00,69.82,69.83,69.75,69.75,32292.0,59.9794,59.988,59.9193,59.9193,32292.0
2017-01-10 12:50:00,69.75,69.75,69.69,69.7,22983.0,59.9193,59.9193,59.8677,59.8763,22983.0
2017-01-10 13:00:00,69.71,69.73,69.66,69.67,28488.0,59.8849,59.9021,59.8419,59.8505,28488.0
2017-01-10 13:10:00,69.67,69.71,69.67,69.69,19472.0,59.8505,59.8849,59.8505,59.8677,19472.0
2017-01-10 13:20:00,69.68,69.69,69.64,69.65,12131.0,59.8591,59.8677,59.8248,59.8334,12131.0
2017-01-10 13:30:00,69.65,69.71,69.65,69.67,23012.0,59.8334,59.8849,59.8334,59.8505,23012.0
2017-01-10 13:40:00,69.67,69.67,69.57,69.57,25135.0,59.8505,59.8505,59.7646,59.7646,25135.0
2017-01-10 13:50:00,69.57,69.57,69.51,69.51,25201.0,59.7646,59.7646,59.7131,59.7131,25201.0
2017-01-10 14:00:00,69.52,69.52,69.43,69.49,27050.0,59.7217,59.7217,59.6444,59.6959,27050.0
2017-01-10 14:10:00,69.48,69.53,69.47,69.5,44197.0,59.6873,59.7303,59.6787,59.7045,44197.0
2017-01-10 14:20:00,69.5,69.52,69.35,69.36,48856.0,59.7045,59.7217,59.5756,59.5842,48856.0
2017-01-10 14:30:00,69.37,69.42,69.35,69.36,23264.0,59.5928,59.6358,59.5756,59.5842,23264.0
2017-01-10 14:40:00,69.37,69.37,69.18,69.33,111260.0,59.5928,59.5928,59.4296,59.5585,111260.0
2017-01-10 14:50:00,69.34,69.42,69.33,69.42,27129.0,59.567,59.6358,59.5585,59.6358,27129.0
2017-01-10 15:00:00,69.42,69.48,69.41,69.47,27568.0,59.6358,59.6873,59.6272,59.6787,27568.0
2017-01-10 15:10:00,69.47,69.48,69.43,69.48,37542.0,59.6787,59.6873,59.6444,59.6873,37542.0
2017-01-10 15:20:00,69.48,69.49,69.44,69.45,54111.0,59.6873,59.6959,59.653,59.6615,54111.0
2017-01-10 15:30:00,69.45,69.51,69.42,69.49,55831.0,59.6615,59.7131,59.6358,59.6959,55831.0
2017-01-10 15:40:00,69.48,69.51,69.46,69.49,95508.0,59.6873,59.7131,59.6701,59.6959,95508.0
2017-01-10 15:50:00,69.5,69.56,69.48,69.49,162870.0,59.7045,59.756,59.6873,59.6959,162870.0
2017-01-11 09:30:00,69.49,69.64,69.35,69.62,72492.0,59.6959,59.8248,59.5756,59.8076,72492.0
2017-01-11 09:40:00,69.63,69.73,69.62,69.7,29359.0,59.8162,59.9021,59.8076,59.8763,29359.0
2017-01-11 09:50:00,69.69,69.71,69.59,69.7,26755.0,59.8677,59.8849,59.7818,59.8763,26755.0
2017-01-11 10:00:00,69.69,69.76,69.69,69.74,29111.0,59.8677,59.9279,59.8677,59.9107,29111.0
2017-01-11 10:10:00,69.75,69.75,69.67,69.69,44681.0,59.9193,59.9193,59.8505,59.8677,44681.0
2017-01-11 10:20:00,69.69,69.7,69.65,69.69,17810.0,59.8677,59.8763,59.8334,59.8677,17810.0
2017-01-11 10:30:00,69.69,69.76,69.62,69.62,40465.0,59.8677,59.9279,59.8076,59.8076,40465.0
2017-01-11 10:40:00,69.62,69.62,69.51,69.56,42795.0,59.8076,59.8076,59.7131,59.756,42795.0
2017-01-11 10:50:00,69.57,69.59,69.51,69.54,23586.0,59.7646,59.7818,59.7131,59.7389,23586.0
2017-01-11 11:00:00,69.55,69.6,69.54,69.59,40818.0,59.7475,59.7904,59.7389,59.7818,40818.0
2017-01-11 11:10:00,69.59,69.6,69.54,69.58,30428.0,59.7818,59.7904,59.7389,59.7732,30428.0
2017-01-11 11:20:00,69.58,69.6,69.48,69.52,53706.0,59.7732,59.7904,59.6873,59.7217,53706.0
2017-01-11 11:30:00,69.53,69.6,69.43,69.59,32451.0,59.7303,59.7904,59.6444,59.7818,32451.0
2017-01-11 11:40:00,69.59,69.6,69.52,69.57,25591.0,59.7818,59.7904,59.7217,59.7646,25591.0
2017-01-11 11:50:00,69.58,69.67,69.54,69.67,21780.0,59.7732,59.8505,59.7389,59.8505,21780.0
2017-01-11 12:00:00,69.65,69.76,69.58,69.76,78417.0,59.8334,59.9279,59.7732,59.9279,78417.0
2017-01-11 12:10:00,69.76,69.81,69.73,69.75,30864.0,59.9279,59.9708,59.9021,59.9193,30864.0
2017-01-11 12:20:00,69.74,69.84,69.67,69.84,15134.0,59.9107,59.9966,59.8505,59.9966,15134.0
2017-01-11 12:30:00,69.83,69.84,69.78,69.83,11513.0,59.988,59.9966,59.945,59.988,11513.0
2017-01-11 12:40:00,69.83,69.83,69.71,69.77,25379.0,59.988,59.988,59.8849,59.9364,25379.0
2017-01-11 12:50:00,69.78,69.88,69.76,69.86,27136.0,59.945,60.0309,59.9279,60.0138,27136.0
2017-01-11 13:00:00,69.87,69.93,69.83,69.9,24476.0,60.0223,60.0739,59.988,60.0481,24476.0
2017-01-11 13:10:00,69.91,69.91,69.78,69.84,28294.0,60.0567,60.0567,59.945,59.9966,28294.0
2017-01-11 13:20:00,69.84,69.85,69.74,69.77,23782.0,59.9966,60.0052,59.9107,59.9364,23782.0
2017-01-11 13:30:00,69.76,69.96,69.75,69.93,28964.0,59.9279,60.0997,59.9193,60.0739,28964.0
2017-01-11 13:40:00,69.92,70.0,69.91,69.94,16287.0,60.0653,60.134,60.0567,60.0825,16287.0
2017-01-11 13:50:00,69.94,70.08,69.93,70.03,41475.0,60.0825,60.2028,60.0739,60.1598,41475.0
2017-01-11 14:00:00,70.03,70.05,69.99,70.01,31774.0,60.1598,60.177,60.1254,60.1426,31774.0
2017-01-11 14:10:00,70.02,70.16,70.0,70.16,37970.0,60.1512,60.2715,60.134,60.2715,37970.0
2017-01-11 14:20:00,70.15,70.21,70.13,70.17,27610.0,60.2629,60.3144,60.2457,60.2801,27610.0
2017-01-11 14:30:00,70.17,70.27,70.16,70.25,32675.0,60.2801,60.366,60.2715,60.3488,32675.0
2017-01-11 14:40:00,70.25,70.27,70.2,70.21,26093.0,60.3488,60.366,60.3058,60.3144,26093.0
2017-01-11 14:50:00,70.21,70.21,70.12,70.15,18387.0,60.3144,60.3144,60.2371,60.2629,18387.0
2017-01-11 15:00:00,70.15,70.23,70.14,70.15,18147.0,60.2629,60.3316,60.2543,60.2629,18147.0
2017-01-11 15:10:00,70.15,70.17,70.09,70.09,62329.0,60.2629,60.2801,60.2113,60.2113,62329.0
2017-01-11 15:20:00,70.09,70.1,70.02,70.03,28709.0,60.2113,60.2199,60.1512,60.1598,28709.0
2017-01-11 15:30:00,70.03,70.1,70.02,70.1,33526.0,60.1598,60.2199,60.1512,60.2199,33526.0
2017-01-11 15:40:00,70.09,70.14,70.06,70.14,50562.0,60.2113,60.2543,60.1856,60.2543,50562.0
2017-01-11 15:50:00,70.14,70.15,70.09,70.13,132719.0,60.2543,60.2629,60.2113,60.2457,132719.0
2017-01-12 09:30:00,69.96,70.11,69.72,69.87,31211.0,60.0997,60.2285,59.8935,60.0223,31211.0
2017-01-12 09:40:00,69.87,69.89,69.72,69.86,24730.0,60.0223,60.0395,59.8935,60.0138,24730.0
2017-01-12 09:50:00,69.87,69.92,69.77,69.9,22546.0,60.0223,60.0653,59.9364,60.0481,22546.0
2017-01-12 10:00:00,69.91,69.93,69.61,69.65,25261.0,60.0567,60.0739,59.799,59.8334,25261.0
2017-01-12 10:10:00,69.66,69.79,69.66,69.68,18379.0,59.8419,59.9536,59.8419,59.8591,18379.0
2017-01-12 10:20:00,69.68,69.71,69.63,69.7,22074.0,59.8591,59.8849,59.8162,59.8763,22074.0
2017-01-12 10:30:00,69.7,69.7,69.61,69.62,30342.0,59.8763,59.8763,59.799,59.8076,30342.0
2017-01-12 10:40:00,69.62,69.69,69.61,69.62,39998.0,59.8076,59.8677,59.799,59.8076,39998.0
2017-01-12 10:50:00,69.62,69.63,69.52,69.54,25980.0,59.8076,59.8162,59.7217,59.7389,25980.0
2017-01-12 11:00:00,69.53,69.61,69.5,69.59,24668.0,59.7303,59.799,59.7045,59.7818,24668.0
2017-01-12 11:10:00,69.59,69.61,69.44,69.44,41527.0,59.7818,59.799,59.653,59.653,41527.0
2017-01-12 11:20:00,69.44,69.57,69.41,69.57,21564.0,59.653,59.7646,59.6272,59.7646,21564.0
2017-01-12 11:30:00,69.57,69.6,69.52,69.59,21245.0,59.7646,59.7904,59.7217,59.7818,21245.0
2017-01-12 11:40:00,69.59,69.59,69.47,69.48,26450.0,59.7818,59.7818,59.6787,59.6873,26450.0
2017-01-12 11:50:00,69.47,69.49,69.39,69.42,11629.0,59.6787,59.6959,59.61,59.6358,11629.0
2017-01-12 12:00:00,69.42,69.51,69.4,69.46,14457.0,59.6358,59.7131,59.6186,59.6701,14457.0
2017-01-12 12:10:00,69.47,69.56,69.47,69.53,19233.0,59.6787,59.756,59.6787,59.7303,19233.0
2017-01-12 12:20:00,69.54,69.57,69.53,69.54,38589.0,59.7389,59.7646,59.7303,59.7389,38589.0
2017-01-12 12:30:00,69.54,69.65,69.53,69.64,18485.0,59.7389,59.8334,59.7303,59.8248,18485.0
2017-01-12 12:40:00,69.63,69.65,69.56,69.65,44846.0,59.8162,59.8334,59.756,59.8334,44846.0
2017-01-12 12:50:00,69.65,69.66,69.59,69.59,18074.0,59.8334,59.8419,59.7818,59.7818,18074.0
2017-01-12 13:00:00,69.58,69.59,69.51,69.55,11374.0,59.7732,59.7818,59.7131,59.7475,11374.0
2017-01-12 13:10:00,69.56,69.62,69.55,69.62,25965.0,59.756,59.8076,59.7475,59.8076,25965.0
2017-01-12 13:20:00,69.61,69.66,69.6,69.66,25807.0,59.799,59.8419,59.7904,59.8419,25807.0
2017-01-12 13:30:00,69.67,69.69,69.64,69.66,8743.0,59.8505,59.8677,59.8248,59.8419,8743.0
2017-01-12 13:40:00,69.66,69.66,69.61,69.62,20890.0,59.8419,59.8419,59.799,59.8076,20890.0
2017-01-12 13:50:00,69.62,69.62,69.56,69.61,13743.0,59.8076,59.8076,59.756,59.799,13743.0
2017-01-12 14:00:00,69.62,69.67,69.61,69.66,9956.0,59.8076,59.8505,59.799,59.8419,9956.0
2017-01-12 14:10:00,69.66,69.78,69.65,69.75,19218.0,59.8419,59.945,59.8334,59.9193,19218.0
2017-01-12 14:20:00,69.74,69.82,69.74,69.81,19968.0,59.9107,59.9794,59.9107,59.9708,19968.0
2017-01-12 14:30:00,69.83,69.84,69.79,69.81,17240.0,59.988,59.9966,59.9536,59.9708,17240.0
2017-01-12 14:40:00,69.81,69.81,69.75,69.76,16936.0,59.9708,59.9708,59.9193,59.9279,16936.0
2017-01-12 14:50:00,69.75,69.82,69.75,69.82,12419.0,59.9193,59.9794,59.9193,59.9794,12419.0
2017-01-12 15:00:00,69.83,69.83,69.76,69.77,14395.0,59.988,59.988,59.9279,59.9364,14395.0
2017-01-12 15:10:00,69.77,69.79,69.73,69.76,16882.0,59.9364,59.9536,59.9021,59.9279,16882.0
2017-01-12 15:20:00,69.76,69.82,69.76,69.79,19573.0,59.9279,59.9794,59.9279,59.9536,19573.0
2017-01-12 15:30:00,69.8,69.91,69.79,69.91,27403.0,59.9622,60.0567,59.9536,60.0567,27403.0
2017-01-12 15:40:00,69.9,69.93,69.84,69.93,56741.0,60.0481,60.0739,59.9966,60.0739,56741.0
2017-01-12 15:50:00,69.93,69.95,69.89,69.91,131952.0,60.0739,60.0911,60.0395,60.0567,131952.0
2017-01-13 09:30:00,70.11,70.27,70.05,70.2,37726.0,60.2285,60.366,60.177,60.3058,37726.0
2017-01-13 09:40:00,70.18,70.27,70.11,70.23,17623.0,60.2887,60.366,60.2285,60.3316,17623.0
2017-01-13 09:50:00,70.19,70.26,70.17,70.25,15080.0,60.2972,60.3574,60.2801,60.3488,15080.0
2017-01-13 10:00:00,70.27,70.29,70.17,70.19,21313.0,60.366,60.3832,60.2801,60.2972,21313.0
2017-01-13 10:10:00,70.19,70.21,70.13,70.13,13052.0,60.2972,60.3144,60.2457,60.2457,13052.0
2017-01-13 10:20:00,70.15,70.21,70.14,70.14,8286.0,60.2629,60.3144,60.2543,60.2543,8286.0
2017-01-13 10:30:00,70.14,70.2,70.1,70.1,11428.0,60.2543,60.3058,60.2199,60.2199,11428.0
2017-01-13 10:40:00,70.1,70.11,70.06,70.09,11934.0,60.2199,60.2285,60.1856,60.2113,11934.0
2017-01-13 10:50:00,70.09,70.09,69.98,69.99,9743.0,60.2113,60.2113,60.1168,60.1254,9743.0
2017-01-13 11:00:00,70.0,70.03,69.99,70.0,13612.0,60.134,60.1598,60.1254,60.134,13612.0
2017-01-13 11:10:00,70.0,70.05,70.0,70.01,11676.0,60.134,60.177,60.134,60.1426,11676.0
2017-01-13 11:20:00,70.01,70.04,69.99,70.02,14835.0,60.1426,60.1684,60.1254,60.1512,14835.0
2017-01-13 11:30:00,70.02,70.03,69.98,70.02,8036.0,60.1512,60.1598,60.1168,60.1512,8036.0
2017-01-13 11:40:00,70.01,70.01,69.86,69.89,20605.0,60.1426,60.1426,60.0138,60.0395,20605.0
2017-01-13 11:50:00,69.89,69.89,69.82,69.83,19594.0,60.0395,60.0395,59.9794,59.988,19594.0
2017-01-13 12:00:00,69.84,69.84,69.82,69.83,30516.0,59.9966,59.9966,59.9794,59.988,30516.0
2017-01-13 12:10:00,69.83,69.84,69.73,69.73,55387.0,59.988,59.9966,59.9021,59.9021,55387.0
2017-01-13 12:20:00,69.74,69.78,69.73,69.77,23311.0,59.9107,59.945,59.9021,59.9364,23311.0
2017-01-13 12:30:00,69.77,69.81,69.76,69.8,19102.0,59.9364,59.9708,59.9279,59.9622,19102.0
2017-01-13 12:40:00,69.8,69.82,69.78,69.78,27037.0,59.9622,59.9794,59.945,59.945,27037.0
2017-01-13 12:50:00,69.79,69.84,69.77,69.8,19833.0,59.9536,59.9966,59.9364,59.9622,19833.0
2017-01-13 13:00:00,69.81,69.81,69.79,69.81,17777.0,59.9708,59.9708,59.9536,59.9708,17777.0
2017-01-13 13:10:00,69.81,69.82,69.78,69.82,16637.0,59.9708,59.9794,59.945,59.9794,16637.0
2017-01-13 13:20:00,69.82,69.84,69.8,69.83,16999.0,59.9794,59.9966,59.9622,59.988,16999.0
2017-01-13 13:30:00,69.84,69.84,69.76,69.8,31711.0,59.9966,59.9966,59.9279,59.9622,31711.0
2017-01-13 13:40:00,69.8,69.81,69.77,69.77,19161.0,59.9622,59.9708,59.9364,59.9364,19161.0
2017-01-13 13:50:00,69.78,69.82,69.77,69.81,50995.0,59.945,59.9794,59.9364,59.9708,50995.0
2017-01-13 14:00:00,69.81,69.89,69.78,69.84,26410.0,59.9708,60.0395,59.945,59.9966,26410.0
2017-01-13 14:10:00,69.84,69.84,69.74,69.75,22750.0,59.9966,59.9966,59.9107,59.9193,22750.0
2017-01-13 14:20:00,69.76,69.8,69.75,69.76,16925.0,59.9279,59.9622,59.9193,59.9279,16925.0
2017-01-13 14:30:00,69.75,69.8,69.74,69.79,10504.0,59.9193,59.9622,59.9107,59.9536,10504.0
2017-01-13 14:40:00,69.79,69.8,69.77,69.78,10620.0,59.9536,59.9622,59.9364,59.945,10620.0
2017-01-13 14:50:00,69.78,69.79,69.74,69.79,21665.0,59.945,59.9536,59.9107,59.9536,21665.0
2017-01-13 15:00:00,69.78,69.78,69.74,69.76,29969.0,59.945,59.945,59.9107,59.9279,29969.0
2017-01-13 15:10:00,69.76,69.76,69.73,69.75,27829.0,59.9279,59.9279,59.9021,59.9193,27829.0
2017-01-13 15:20:00,69.75,69.76,69.73,69.74,24474.0,59.9193,59.9279,59.9021,59.9107,24474.0
2017-01-13 15:30:00,69.75,69.8,69.72,69.78,38571.0,59.9193,59.9622,59.8935,59.945,38571.0
2017-01-13 15:40:00,69.78,69.8,69.77,69.78,60947.0,59.945,59.9622,59.9364,59.945,60947.0
2017-01-13 15:50:00,69.78,69.81,69.76,69.77,140828.0,59.945,59.9708,59.9279,59.9364,140828.0
2017-01-17 09:30:00,69.54,69.72,69.5,69.53,84260.0,59.7389,59.8935,59.7045,59.7303,84260.0
2017-01-17 09:40:00,69.53,69.58,69.48,69.58,38833.0,59.7303,59.7732,59.6873,59.7732,38833.0
2017-01-17 09:50:00,69.57,69.58,69.5,69.54,25484.0,59.7646,59.7732,59.7045,59.7389,25484.0
2017-01-17 10:00:00,69.55,69.61,69.54,69.58,33146.0,59.7475,59.799,59.7389,59.7732,33146.0
2017-01-17 10:10:00,69.58,69.65,69.56,69.57,29798.0,59.7732,59.8334,59.756,59.7646,29798.0
2017-01-17 10:20:00,69.58,69.6,69.55,69.56,46837.0,59.7732,59.7904,59.7475,59.756,46837.0
2017-01-17 10:30:00,69.57,69.66,69.57,69.62,31764.0,59.7646,59.8419,59.7646,59.8076,31764.0
2017-01-17 10:40:00,69.62,69.65,69.52,69.54,31516.0,59.8076,59.8334,59.7217,59.7389,31516.0
2017-01-17 10:50:00,69.54,69.64,69.54,69.63,23726.0,59.7389,59.8248,59.7389,59.8162,23726.0
2017-01-17 11:00:00,69.63,69.65,69.5,69.52,33624.0,59.8162,59.8334,59.7045,59.7217,33624.0
2017-01-17 11:10:00,69.51,69.52,69.44,69.48,37968.0,59.7131,59.7217,59.653,59.6873,37968.0
2017-01-17 11:20:00,69.48,69.51,69.41,69.49,22330.0,59.6873,59.7131,59.6272,59.6959,22330.0
2017-01-17 11:30:00,69.5,69.51,69.49,69.51,25421.0,59.7045,59.7131,59.6959,59.7131,25421.0
2017-01-17 11:40:00,69.51,69.51,69.47,69.5,30235.0,59.7131,59.7131,59.6787,59.7045,30235.0
2017-01-17 11:50:00,69.51,69.55,69.49,69.49,44710.0,59.7131,59.7475,59.6959,59.6959,44710.0
2017-01-17 12:00:00,69.49,69.62,69.49,69.61,24112.0,59.6959,59.8076,59.6959,59.799,24112.0
2017-01-17 12:10:00,69.62,69.63,69.57,69.61,27582.0,59.8076,59.8162,59.7646,59.799,27582.0
2017-01-17 12:20:00,69.62,69.64,69.54,69.55,42339.0,59.8076,59.8248,59.7389,59.7475,42339.0
2017-01-17 12:30:00,69.55,69.56,69.51,69.55,14762.0,59.7475,59.756,59.7131,59.7475,14762.0
2017-01-17 12:40:00,69.55,69.56,69.48,69.49,22900.0,59.7475,59.756,59.6873,59.6959,22900.0
2017-01-17 12:50:00,69.5,69.53,69.49,69.5,66343.0,59.7045,59.7303,59.6959,59.7045,66343.0
2017-01-17 13:00:00,69.5,69.51,69.48,69.5,16717.0,59.7045,59.7131,59.6873,59.7045,16717.0
2017-01-17 13:10:00,69.52,69.58,69.51,69.53,24043.0,59.7217,59.7732,59.7131,59.7303,24043.0
2017-01-17 13:20:00,69.54,69.57,69.51,69.51,18252.0,59.7389,59.7646,59.7131,59.7131,18252.0
2017-01-17 13:30:00,69.52,69.52,69.48,69.48,21211.0,59.7217,59.7217,59.6873,59.6873,21211.0
2017-01-17 13:40:00,69.49,69.51,69.45,69.5,20107.0,59.6959,59.7131,59.6615,59.7045,20107.0
2017-01-17 13:50:00,69.51,69.51,69.48,69.48,26582.0,59.7131,59.7131,59.6873,59.6873,26582.0
2017-01-17 14:00:00,69.48,69.51,69.48,69.48,12980.0,59.6873,59.7131,59.6873,59.6873,12980.0
2017-01-17 14:10:00,69.49,69.5,69.47,69.49,16142.0,59.6959,59.7045,59.6787,59.6959,16142.0
2017-01-17 14:20:00,69.49,69.51,69.46,69.5,15266.0,59.6959,59.7131,59.6701,59.7045,15266.0
2017-01-17 14:30:00,69.5,69.5,69.42,69.43,30500.0,59.7045,59.7045,59.6358,59.6444,30500.0
2017-01-17 14:40:00,69.45,69.49,69.43,69.46,28978.0,59.6615,59.6959,59.6444,59.6701,28978.0
2017-01-17 14:50:00,69.46,69.46,69.4,69.42,25918.0,59.6701,59.6701,59.6186,59.6358,25918.0
2017-01-17 15:00:00,69.42,69.42,69.38,69.41,26919.0,59.6358,59.6358,59.6014,59.6272,26919.0
2017-01-17 15:10:00,69.41,69.43,69.4,69.42,25966.0,59.6272,59.6444,59.6186,59.6358,25966.0
2017-01-17 15:20:00,69.41,69.48,69.41,69.45,44433.0,59.6272,59.6873,59.6272,59.6615,44433.0
2017-01-17 15:30:00,69.46,69.49,69.42,69.49,30203.0,59.6701,59.6959,59.6358,59.6959,30203.0
2017-01-17 15:40:00,69.48,69.49,69.47,69.49,35263.0,59.6873,59.6959,59.6787,59.6959,35263.0
2017-01-17 15:50:00,69.48,69.52,69.48,69.48,158261.0,59.6873,59.7217,59.6873,59.6873,158261.0
2017-01-18 09:30:00,69.43,69.66,69.43,69.51,33508.0,59.6444,59.8419,59.6444,59.7131,33508.0
2017-01-18 09:40:00,69.5,69.54,69.44,69.5,23349.0,59.7045,59.7389,59.653,59.7045,23349.0
2017-01-18 09:50:00,69.52,69.56,69.45,69.53,31990.0,59.7217,59.756,59.6615,59.7303,31990.0
2017-01-18 10:00:00,69.54,69.59,69.5,69.53,28463.0,59.7389,59.7818,59.7045,59.7303,28463.0
2017-01-18 10:10:00,69.52,69.55,69.47,69.53,14641.0,59.7217,59.7475,59.6787,59.7303,14641.0
2017-01-18 10:20:00,69.53,69.57,69.51,69.55,45249.0,59.7303,59.7646,59.7131,59.7475,45249.0
2017-01-18 10:30:00,69.55,69.59,69.52,69.52,13530.0,59.7475,59.7818,59.7217,59.7217,13530.0
2017-01-18 10:40:00,69.53,69.55,69.52,69.54,21133.0,59.7303,59.7475,59.7217,59.7389,21133.0
2017-01-18 10:50:00,69.54,69.55,69.5,69.54,18742.0,59.7389,59.7475,59.7045,59.7389,18742.0
2017-01-18 11:00:00,69.54,69.58,69.52,69.55,38477.0,59.7389,59.7732,59.7217,59.7475,38477.0
2017-01-18 11:10:00,69.56,69.56,69.47,69.51,24788.0,59.756,59.756,59.6787,59.7131,24788.0
2017-01-18 11:20:00,69.52,69.54,69.5,69.53,26623.0,59.7217,59.7389,59.7045,59.7303,26623.0
2017-01-18 11:30:00,69.52,69.59,69.51,69.54,32174.0,59.7217,59.7818,59.7131,59.7389,32174.0
2017-01-18 11:40:00,69.57,69.58,69.51,69.53,18282.0,59.7646,59.7732,59.7131,59.7303,18282.0
2017-01-18 11:50:00,69.54,69.54,69.49,69.52,18508.0,59.7389,59.7389,59.6959,59.7217,18508.0
2017-01-18 12:00:00,69.51,69.55,69.5,69.51,13612.0,59.7131,59.7475,59.7045,59.7131,13612.0
2017-01-18 12:10:00,69.52,69.62,69.51,69.58,60165.0,59.7217,59.8076,59.7131,59.7732,60165.0
2017-01-18 12:20:00,69.58,69.62,69.52,69.56,28916.0,59.7732,59.8076,59.7217,59.756,28916.0
2017-01-18 12:30:00,69.57,69.59,69.55,69.58,21587.0,59.7646,59.7818,59.7475,59.7732,21587.0
2017-01-18 12:40:00,69.58,69.59,69.54,69.55,14091.0,59.7732,59.7818,59.7389,59.7475,14091.0
2017-01-18 12:50:00,69.55,69.56,69.52,69.54,7943.0,59.7475,59.756,59.7217,59.7389,7943.0
2017-01-18 13:00:00,69.53,69.6,69.52,69.59,22016.0,59.7303,59.7904,59.7217,59.7818,22016.0
2017-01-18 13:10:00,69.57,69.62,69.57,69.59,19624.0,59.7646,59.8076,59.7646,59.7818,19624.0
2017-01-18 13:20:00,69.59,69.67,69.59,69.61,28555.0,59.7818,59.8505,59.7818,59.799,28555.0
2017-01-18 13:30:00,69.6,69.62,69.59,69.61,16029.0,59.7904,59.8076,59.7818,59.799,16029.0
2017-01-18 13:40:00,69.6,69.62,69.57,69.59,11742.0,59.7904,59.8076,59.7646,59.7818,11742.0
2017-01-18 13:50:00,69.59,69.6,69.55,69.56,12644.0,59.7818,59.7904,59.7475,59.756,12644.0
2017-01-18 14:00:00,69.57,69.62,69.56,69.59,28004.0,59.7646,59.8076,59.756,59.7818,28004.0
2017-01-18 14:10:00,69.59,69.6,69.55,69.56,41746.0,59.7818,59.7904,59.7475,59.756,41746.0
2017-01-18 14:20:00,69.58,69.65,69.57,69.64,32031.0,59.7732,59.8334,59.7646,59.8248,32031.0
2017-01-18 14:30:00,69.65,69.65,69.59,69.6,16562.0,59.8334,59.8334,59.7818,59.7904,16562.0
2017-01-18 14:40:00,69.6,69.6,69.56,69.6,23497.0,59.7904,59.7904,59.756,59.7904,23497.0
2017-01-18 14:50:00,69.6,69.6,69.57,69.59,13689.0,59.7904,59.7904,59.7646,59.7818,13689.0
2017-01-18 15:00:00,69.59,69.6,69.52,69.52,17948.0,59.7818,59.7904,59.7217,59.7217,17948.0
2017-01-18 15:10:00,69.53,69.54,69.49,69.53,26507.0,59.7303,59.7389,59.6959,59.7303,26507.0
2017-01-18 15:20:00,69.53,69.54,69.51,69.53,18226.0,59.7303,59.7389,59.7131,59.7303,18226.0
2017-01-18 15:30:00,69.53,69.54,69.52,69.53,38650.0,59.7303,59.7389,59.7217,59.7303,38650.0
2017-01-18 15:40:00,69.54,69.57,69.53,69.57,55775.0,59.7389,59.7646,59.7303,59.7646,55775.0
2017-01-18 15:50:00,69.57,69.59,69.52,69.58,145291.0,59.7646,59.7818,59.7217,59.7732,145291.0
2017-01-19 09:30:00,69.37,69.59,69.25,69.55,40250.0,59.5928,59.7818,59.4897,59.7475,40250.0
2017-01-19 09:40:00,69.56,69.67,69.55,69.58,12794.0,59.756,59.8505,59.7475,59.7732,12794.0
2017-01-19 09:50:00,69.59,69.62,69.51,69.51,21814.0,59.7818,59.8076,59.7131,59.7131,21814.0
2017-01-19 10:00:00,69.51,69.55,69.48,69.48,18048.0,59.7131,59.7475,59.6873,59.6873,18048.0
2017-01-19 10:10:00,69.48,69.5,69.36,69.43,22578.0,59.6873,59.7045,59.5842,59.6444,22578.0
2017-01-19 10:20:00,69.41,69.56,69.41,69.54,25675.0,59.6272,59.756,59.6272,59.7389,25675.0
2017-01-19 10:30:00,69.53,69.55,69.51,69.53,10093.0,59.7303,59.7475,59.7131,59.7303,10093.0
2017-01-19 10:40:00,69.52,69.55,69.47,69.53,16257.0,59.7217,59.7475,59.6787,59.7303,16257.0
2017-01-19 10:50:00,69.53,69.56,69.52,69.55,13038.0,59.7303,59.756,59.7217,59.7475,13038.0
2017-01-19 11:00:00,69.55,69.55,69.48,69.5,12906.0,59.7475,59.7475,59.6873,59.7045,12906.0
2017-01-19 11:10:00,69.51,69.56,69.46,69.56,14765.0,59.7131,59.756,59.6701,59.756,14765.0
2017-01-19 11:20:00,69.56,69.58,69.48,69.49,22136.0,59.756,59.7732,59.6873,59.6959,22136.0
2017-01-19 11:30:00,69.48,69.6,69.48,69.6,21984.0,59.6873,59.7904,59.6873,59.7904,21984.0
2017-01-19 11:40:00,69.6,69.69,69.6,69.65,19835.0,59.7904,59.8677,59.7904,59.8334,19835.0
2017-01-19 11:50:00,69.65,69.67,69.61,69.64,24197.0,59.8334,59.8505,59.799,59.8248,24197.0
2017-01-19 12:00:00,69.65,69.66,69.61,69.64,14358.0,59.8334,59.8419,59.799,59.8248,14358.0
2017-01-19 12:10:00,69.62,69.64,69.6,69.61,10808.0,59.8076,59.8248,59.7904,59.799,10808.0
2017-01-19 12:20:00,69.61,69.62,69.56,69.61,12275.0,59.799,59.8076,59.756,59.799,12275.0
2017-01-19 12:30:00,69.6,69.62,69.59,69.59,9771.0,59.7904,59.8076,59.7818,59.7818,9771.0
2017-01-19 12:40:00,69.6,69.63,69.59,69.63,16260.0,59.7904,59.8162,59.7818,59.8162,16260.0
2017-01-19 12:50:00,69.62,69.65,69.59,69.63,14094.0,59.8076,59.8334,59.7818,59.8162,14094.0
2017-01-19 13:00:00,69.63,69.64,69.59,69.6,15523.0,59.8162,59.8248,59.7818,59.7904,15523.0
2017-01-19 13:10:00,69.6,69.62,69.57,69.58,17871.0,59.7904,59.8076,59.7646,59.7732,17871.0
2017-01-19 13:20:00,69.57,69.58,69.52,69.52,13259.0,59.7646,59.7732,59.7217,59.7217,13259.0
2017-01-19 13:30:00,69.53,69.61,69.53,69.59,11912.0,59.7303,59.799,59.7303,59.7818,11912.0
2017-01-19 13:40:00,69.59,69.6,69.53,69.56,13969.0,59.7818,59.7904,59.7303,59.756,13969.0
2017-01-19 13:50:00,69.57,69.58,69.53,69.53,12007.0,59.7646,59.7732,59.7303,59.7303,12007.0
2017-01-19 14:00:00,69.53,69.57,69.43,69.43,18667.0,59.7303,59.7646,59.6444,59.6444,18667.0
2017-01-19 14:10:00,69.43,69.46,69.37,69.38,17407.0,59.6444,59.6701,59.5928,59.6014,17407.0
2017-01-19 14:20:00,69.38,69.47,69.32,69.47,25708.0,59.6014,59.6787,59.5499,59.6787,25708.0
2017-01-19 14:30:00,69.46,69.47,69.44,69.44,17310.0,59.6701,59.6787,59.653,59.653,17310.0
2017-01-19 14:40:00,69.45,69.49,69.43,69.46,35887.0,59.6615,59.6959,59.6444,59.6701,35887.0
2017-01-19 14:50:00,69.45,69.52,69.44,69.48,33568.0,59.6615,59.7217,59.653,59.6873,33568.0
2017-01-19 15:00:00,69.48,69.49,69.45,69.45,29136.0,59.6873,59.6959,59.6615,59.6615,29136.0
2017-01-19 15:10:00,69.45,69.57,69.45,69.54,23647.0,59.6615,59.7646,59.6615,59.7389,23647.0
2017-01-19 15:20:00,69.54,69.59,69.53,69.56,15548.0,59.7389,59.7818,59.7303,59.756,15548.0
2017-01-19 15:30:00,69.56,69.56,69.47,69.55,28843.0,59.756,59.756,59.6787,59.7475,28843.0
2017-01-19 15:40:00,69.55,69.55,69.49,69.52,37252.0,59.7475,59.7475,59.6959,59.7217,37252.0
2017-01-19 15:50:00,69.53,69.6,69.52,69.56,130427.0,59.7303,59.7904,59.7217,59.756,130427.0
2017-01-20 09:30:00,69.72,69.83,69.46,69.77,234721.0,59.8935,59.988,59.6701,59.9364,234721.0
2017-01-20 09:40:00,69.78,69.81,69.6,69.65,55343.0,59.945,59.9708,59.7904,59.8334,55343.0
2017-01-20 09:50:00,69.65,69.78,69.62,69.78,51257.0,59.8334,59.945,59.8076,59.945,51257.0
2017-01-20 10:00:00,69.78,69.8,69.69,69.73,28581.0,59.945,59.9622,59.8677,59.9021,28581.0
2017-01-20 10:10:00,69.73,69.77,69.71,69.72,37498.0,59.9021,59.9364,59.8849,59.8935,37498.0
2017-01-20 10:20:00,69.72,69.77,69.69,69.73,11219.0,59.8935,59.9364,59.8677,59.9021,11219.0
2017-01-20 10:30:00,69.74,69.75,69.69,69.71,32044.0,59.9107,59.9193,59.8677,59.8849,32044.0
2017-01-20 10:40:00,69.71,69.73,69.69,69.7,19115.0,59.8849,59.9021,59.8677,59.8763,19115.0
2017-01-20 10:50:00,69.69,69.73,69.68,69.72,8522.0,59.8677,59.9021,59.8591,59.8935,8522.0
2017-01-20 11:00:00,69.73,69.76,69.68,69.74,16817.0,59.9021,59.9279,59.8591,59.9107,16817.0
2017-01-20 11:10:00,69.75,69.81,69.74,69.77,55025.0,59.9193,59.9708,59.9107,59.9364,55025.0
2017-01-20 11:20:00,69.75,69.77,69.66,69.66,9912.0,59.9193,59.9364,59.8419,59.8419,9912.0
2017-01-20 11:30:00,69.66,69.73,69.56,69.72,33229.0,59.8419,59.9021,59.756,59.8935,33229.0
2017-01-20 11:40:00,69.72,69.73,69.68,69.71,8422.0,59.8935,59.9021,59.8591,59.8849,8422.0
2017-01-20 11:50:00,69.72,69.72,69.63,69.65,8395.0,59.8935,59.8935,59.8162,59.8334,8395.0
2017-01-20 12:00:00,69.67,69.68,69.5,69.61,16989.0,59.8505,59.8591,59.7045,59.799,16989.0
2017-01-20 12:10:00,69.6,69.61,69.51,69.56,7143.0,59.7904,59.799,59.7131,59.756,7143.0
2017-01-20 12:20:00,69.55,69.58,69.5,69.53,5644.0,59.7475,59.7732,59.7045,59.7303,5644.0
2017-01-20 12:30:00,69.52,69.54,69.45,69.51,12118.0,59.7217,59.7389,59.6615,59.7131,12118.0
2017-01-20 12:40:00,69.53,69.58,69.5,69.54,8920.0,59.7303,59.7732,59.7045,59.7389,8920.0
2017-01-20 12:50:00,69.54,69.57,69.49,69.57,9979.0,59.7389,59.7646,59.6959,59.7646,9979.0
2017-01-20 13:00:00,69.59,69.67,69.55,69.67,7393.0,59.7818,59.8505,59.7475,59.8505,7393.0
2017-01-20 13:10:00,69.68,69.69,69.62,69.63,7449.0,59.8591,59.8677,59.8076,59.8162,7449.0
2017-01-20 13:20:00,69.66,69.68,69.61,69.65,3800.0,59.8419,59.8591,59.799,59.8334,3800.0
2017-01-20 13:30:00,69.65,69.65,69.55,69.57,26747.0,59.8334,59.8334,59.7475,59.7646,26747.0
2017-01-20 13:40:00,69.57,69.58,69.51,69.51,11026.0,59.7646,59.7732,59.7131,59.7131,11026.0
2017-01-20 13:50:00,69.52,69.58,69.51,69.55,9604.0,59.7217,59.7732,59.7131,59.7475,9604.0
2017-01-20 14:00:00,69.55,69.57,69.52,69.56,10347.0,59.7475,59.7646,59.7217,59.756,10347.0
2017-01-20 14:10:00,69.57,69.58,69.54,69.55,10220.0,59.7646,59.7732,59.7389,59.7475,10220.0
2017-01-20 14:20:00,69.54,69.54,69.48,69.52,8147.0,59.7389,59.7389,59.6873,59.7217,8147.0
2017-01-20 14:30:00,69.52,69.56,69.51,69.55,8045.0,59.7217,59.756,59.7131,59.7475,8045.0
2017-01-20 14:40:00,69.55,69.56,69.46,69.47,18144.0,59.7475,59.756,59.6701,59.6787,18144.0
2017-01-20 14:50:00,69.46,69.55,69.46,69.54,7488.0,59.6701,59.7475,59.6701,59.7389,7488.0
2017-01-20 15:00:00,69.54,69.63,69.54,69.62,17187.0,59.7389,59.8162,59.7389,59.8076,17187.0
2017-01-20 15:10:00,69.64,69.65,69.58,69.58,14692.0,59.8248,59.8334,59.7732,59.7732,14692.0
2017-01-20 15:20:00,69.58,69.59,69.53,69.53,13673.0,59.7732,59.7818,59.7303,59.7303,13673.0
2017-01-20 15:30:00,69.53,69.62,69.51,69.62,33889.0,59.7303,59.8076,59.7131,59.8076,33889.0
2017-01-20 15:40:00,69.61,69.66,69.6,69.65,37843.0,59.799,59.8419,59.7904,59.8334,37843.0
2017-01-20 15:50:00,69.66,69.68,69.62,69.65,96869.0,59.8419,59.8591,59.8076,59.8334,96869.0
2017-01-23 09:30:00,69.69,69.87,69.61,69.65,26374.0,59.8677,60.0223,59.799,59.8334,26374.0
2017-01-23 09:40:00,69.68,69.74,69.66,69.67,10971.0,59.8591,59.9107,59.8419,59.8505,10971.0
2017-01-23 09:50:00,69.64,69.65,69.55,69.6,10144.0,59.8248,59.8334,59.7475,59.7904,10144.0
2017-01-23 10:00:00,69.61,69.61,69.44,69.44,21668.0,59.799,59.799,59.653,59.653,21668.0
2017-01-23 10:10:00,69.46,69.47,69.41,69.42,22386.0,59.6701,59.6787,59.6272,59.6358,22386.0
2017-01-23 10:20:00,69.43,69.46,69.42,69.45,17160.0,59.6444,59.6701,59.6358,59.6615,17160.0
2017-01-23 10:30:00,69.44,69.44,69.33,69.39,15628.0,59.653,59.653,59.5585,59.61,15628.0
2017-01-23 10:40:00,69.41,69.44,69.38,69.44,7660.0,59.6272,59.653,59.6014,59.653,7660.0
2017-01-23 10:50:00,69.44,69.45,69.41,69.41,12270.0,59.653,59.6615,59.6272,59.6272,12270.0
2017-01-23 11:00:00,69.41,69.43,69.36,69.37,8455.0,59.6272,59.6444,59.5842,59.5928,8455.0
2017-01-23 11:10:00,69.36,69.38,69.3,69.3,13208.0,59.5842,59.6014,59.5327,59.5327,13208.0
2017-01-23 11:20:00,69.3,69.3,69.25,69.29,25059.0,59.5327,59.5327,59.4897,59.5241,25059.0
2017-01-23 11:30:00,69.3,69.31,69.26,69.29,17475.0,59.5327,59.5413,59.4983,59.5241,17475.0
2017-01-23 11:40:00,69.29,69.34,69.23,69.26,31967.0,59.5241,59.567,59.4726,59.4983,31967.0
2017-01-23 11:50:00,69.27,69.3,69.23,69.29,14009.0,59.5069,59.5327,59.4726,59.5241,14009.0
2017-01-23 12:00:00,69.28,69.31,69.28,69.3,17551.0,59.5155,59.5413,59.5155,59.5327,17551.0
2017-01-23 12:10:00,69.3,69.4,69.29,69.39,15357.0,59.5327,59.6186,59.5241,59.61,15357.0
2017-01-23 12:20:00,69.39,69.42,69.38,69.41,9531.0,59.61,59.6358,59.6014,59.6272,9531.0
2017-01-23 12:30:00,69.41,69.42,69.37,69.39,10901.0,59.6272,59.6358,59.5928,59.61,10901.0
2017-01-23 12:40:00,69.39,69.42,69.38,69.39,12862.0,59.61,59.6358,59.6014,59.61,12862.0
2017-01-23 12:50:00,69.39,69.4,69.36,69.4,9216.0,59.61,59.6186,59.5842,59.6186,9216.0
2017-01-23 13:00:00,69.4,69.42,69.38,69.42,9060.0,59.6186,59.6358,59.6014,59.6358,9060.0
2017-01-23 13:10:00,69.42,69.45,69.41,69.45,13643.0,59.6358,59.6615,59.6272,59.6615,13643.0
2017-01-23 13:20:00,69.45,69.46,69.37,69.4,12225.0,59.6615,59.6701,59.5928,59.6186,12225.0
2017-01-23 13:30:00,69.4,69.47,69.38,69.45,15415.0,59.6186,59.6787,59.6014,59.6615,15415.0
2017-01-23 13:40:00,69.45,69.45,69.39,69.39,10640.0,59.6615,59.6615,59.61,59.61,10640.0
2017-01-23 13:50:00,69.39,69.4,69.34,69.35,7839.0,59.61,59.6186,59.567,59.5756,7839.0
2017-01-23 14:00:00,69.36,69.38,69.35,69.35,8973.0,59.5842,59.6014,59.5756,59.5756,8973.0
2017-01-23 14:10:00,69.35,69.38,69.31,69.31,18046.0,59.5756,59.6014,59.5413,59.5413,18046.0
2017-01-23 14:20:00,69.3,69.33,69.28,69.31,12686.0,59.5327,59.5585,59.5155,59.5413,12686.0
2017-01-23 14:30:00,69.31,69.34,69.28,69.29,11344.0,59.5413,59.567,59.5155,59.5241,11344.0
2017-01-23 14:40:00,69.3,69.31,69.26,69.29,10620.0,59.5327,59.5413,59.4983,59.5241,10620.0
2017-01-23 14:50:00,69.3,69.34,69.29,69.33,10345.0,59.5327,59.567,59.5241,59.5585,10345.0
2017-01-23 15:00:00,69.33,69.38,69.32,69.33,19767.0,59.5585,59.6014,59.5499,59.5585,19767.0
2017-01-23 15:10:00,69.32,69.34,69.29,69.33,13993.0,59.5499,59.567,59.5241,59.5585,13993.0
2017-01-23 15:20:00,69.33,69.4,69.33,69.36,13633.0,59.5585,59.6186,59.5585,59.5842,13633.0
2017-01-23 15:30:00,69.35,69.44,69.35,69.43,25541.0,59.5756,59.653,59.5756,59.6444,25541.0
2017-01-23 15:40:00,69.42,69.45,69.37,69.44,38767.0,59.6358,59.6615,59.5928,59.653,38767.0
2017-01-23 15:50:00,69.43,69.44,69.34,69.34,142991.0,59.6444,59.653,59.567,59.567,142991.0
2017-01-24 09:30:00,69.35,69.5,69.0,69.36,48552.0,59.5756,59.7045,59.275,59.5842,48552.0
2017-01-24 09:40:00,69.37,69.46,69.34,69.42,19334.0,59.5928,59.6701,59.567,59.6358,19334.0
2017-01-24 09:50:00,69.42,69.45,69.36,69.41,11702.0,59.6358,59.6615,59.5842,59.6272,11702.0
2017-01-24 10:00:00,69.42,69.44,69.39,69.43,14442.0,59.6358,59.653,59.61,59.6444,14442.0
2017-01-24 10:10:00,69.44,69.53,69.44,69.49,14354.0,59.653,59.7303,59.653,59.6959,14354.0
2017-01-24 10:20:00,69.48,69.49,69.36,69.38,16111.0,59.6873,59.6959,59.5842,59.6014,16111.0
2017-01-24 10:30:00,69.36,69.39,69.3,69.34,16978.0,59.5842,59.61,59.5327,59.567,16978.0
2017-01-24 10:40:00,69.34,69.35,69.31,69.34,23922.0,59.567,59.5756,59.5413,59.567,23922.0
2017-01-24 10:50:00,69.35,69.35,69.3,69.3,14751.0,59.5756,59.5756,59.5327,59.5327,14751.0
2017-01-24 11:00:00,69.29,69.42,69.29,69.41,18834.0,59.5241,59.6358,59.5241,59.6272,18834.0
2017-01-24 11:10:00,69.41,69.43,69.37,69.39,15453.0,59.6272,59.6444,59.5928,59.61,15453.0
2017-01-24 11:20:00,69.4,69.42,69.38,69.38,7654.0,59.6186,59.6358,59.6014,59.6014,7654.0
2017-01-24 11:30:00,69.37,69.38,69.33,69.34,13996.0,59.5928,59.6014,59.5585,59.567,13996.0
2017-01-24 11:40:00,69.35,69.42,69.34,69.41,8964.0,59.5756,59.6358,59.567,59.6272,8964.0
2017-01-24 11:50:00,69.41,69.41,69.37,69.38,15126.0,59.6272,59.6272,59.5928,59.6014,15126.0
2017-01-24 12:00:00,69.38,69.41,69.38,69.4,8106.0,59.6014,59.6272,59.6014,59.6186,8106.0
2017-01-24 12:10:00,69.4,69.41,69.39,69.4,23045.0,59.6186,59.6272,59.61,59.6186,23045.0
2017-01-24 12:20:00,69.4,69.47,69.39,69.44,19938.0,59.6186,59.6787,59.61,59.653,19938.0
2017-01-24 12:30:00,69.44,69.45,69.42,69.43,8276.0,59.653,59.6615,59.6358,59.6444,8276.0
2017-01-24 12:40:00,69.43,69.46,69.42,69.42,8600.0,59.6444,59.6701,59.6358,59.6358,8600.0
2017-01-24 12:50:00,69.42,69.45,69.41,69.42,13366.0,59.6358,59.6615,59.6272,59.6358,13366.0
2017-01-24 13:00:00,69.41,69.47,69.41,69.47,15635.0,59.6272,59.6787,59.6272,59.6787,15635.0
2017-01-24 13:10:00,69.47,69.47,69.4,69.42,17032.0,59.6787,59.6787,59.6186,59.6358,17032.0
2017-01-24 13:20:00,69.41,69.43,69.39,69.42,16604.0,59.6272,59.6444,59.61,59.6358,16604.0
2017-01-24 13:30:00,69.41,69.49,69.41,69.48,11760.0,59.6272,59.6959,59.6272,59.6873,11760.0
2017-01-24 13:40:00,69.48,69.55,69.48,69.49,20848.0,59.6873,59.7475,59.6873,59.6959,20848.0
2017-01-24 13:50:00,69.51,69.53,69.48,69.5,19459.0,59.7131,59.7303,59.6873,59.7045,19459.0
2017-01-24 14:00:00,69.49,69.5,69.47,69.48,14952.0,59.6959,59.7045,59.6787,59.6873,14952.0
2017-01-24 14:10:00,69.49,69.5,69.44,69.5,14766.0,59.6959,59.7045,59.653,59.7045,14766.0
2017-01-24 14:20:00,69.49,69.5,69.46,69.48,13361.0,59.6959,59.7045,59.6701,59.6873,13361.0
2017-01-24 14:30:00,69.47,69.52,69.46,69.46,14197.0,59.6787,59.7217,59.6701,59.6701,14197.0
2017-01-24 14:40:00,69.46,69.5,69.45,69.46,14438.0,59.6701,59.7045,59.6615,59.6701,14438.0
2017-01-24 14:50:00,69.48,69.52,69.46,69.51,15728.0,59.6873,59.7217,59.6701,59.7131,15728.0
2017-01-24 15:00:00,69.51,69.58,69.5,69.57,21871.0,59.7131,59.7732,59.7045,59.7646,21871.0
2017-01-24 15:10:00,69.57,69.59,69.5,69.52,17250.0,59.7646,59.7818,59.7045,59.7217,17250.0
2017-01-24 15:20:00,69.52,69.59,69.51,69.57,23806.0,59.7217,59.7818,59.7131,59.7646,23806.0
2017-01-24 15:30:00,69.56,69.57,69.51,69.53,36153.0,59.756,59.7646,59.7131,59.7303,36153.0
2017-01-24 15:40:00,69.54,69.62,69.53,69.58,48268.0,59.7389,59.8076,59.7303,59.7732,48268.0
2017-01-24 15:50:00,69.58,69.6,69.53,69.56,111367.0,59.7732,59.7904,59.7303,59.756,111367.0
2017-01-25 09:30:00,69.56,69.87,69.56,69.67,49052.0,59.756,60.0223,59.756,59.8505,49052.0
2017-01-25 09:40:00,69.69,69.73,69.57,69.67,23271.0,59.8677,59.9021,59.7646,59.8505,23271.0
2017-01-25 09:50:00,69.7,69.79,69.7,69.78,12421.0,59.8763,59.9536,59.8763,59.945,12421.0
2017-01-25 10:00:00,69.79,69.89,69.79,69.88,23392.0,59.9536,60.0395,59.9536,60.0309,23392.0
2017-01-25 10:10:00,69.89,69.97,69.88,69.96,13592.0,60.0395,60.1083,60.0309,60.0997,13592.0
2017-01-25 10:20:00,69.96,69.98,69.89,69.89,12462.0,60.0997,60.1168,60.0395,60.0395,12462.0
2017-01-25 10:30:00,69.9,69.91,69.74,69.76,22775.0,60.0481,60.0567,59.9107,59.9279,22775.0
2017-01-25 10:40:00,69.76,69.79,69.71,69.73,21938.0,59.9279,59.9536,59.8849,59.9021,21938.0
2017-01-25 10:50:00,69.74,69.8,69.74,69.79,18607.0,59.9107,59.9622,59.9107,59.9536,18607.0
2017-01-25 11:00:00,69.79,69.8,69.73,69.76,15997.0,59.9536,59.9622,59.9021,59.9279,15997.0
2017-01-25 11:10:00,69.76,69.77,69.72,69.77,15498.0,59.9279,59.9364,59.8935,59.9364,15498.0
2017-01-25 11:20:00,69.76,69.78,69.74,69.76,17948.0,59.9279,59.945,59.9107,59.9279,17948.0
2017-01-25 11:30:00,69.77,69.77,69.68,69.69,11211.0,59.9364,59.9364,59.8591,59.8677,11211.0
2017-01-25 11:40:00,69.68,69.72,69.68,69.72,12488.0,59.8591,59.8935,59.8591,59.8935,12488.0
2017-01-25 11:50:00,69.72,69.76,69.68,69.76,13105.0,59.8935,59.9279,59.8591,59.9279,13105.0
2017-01-25 12:00:00,69.73,69.75,69.71,69.71,9470.0,59.9021,59.9193,59.8849,59.8849,9470.0
2017-01-25 12:10:00,69.7,69.71,69.68,69.7,9648.0,59.8763,59.8849,59.8591,59.8763,9648.0
2017-01-25 12:20:00,69.7,69.73,69.66,69.71,17380.0,59.8763,59.9021,59.8419,59.8849,17380.0
2017-01-25 12:30:00,69.72,69.72,69.68,69.7,13908.0,59.8935,59.8935,59.8591,59.8763,13908.0
2017-01-25 12:40:00,69.7,69.72,69.69,69.71,8837.0,59.8763,59.8935,59.8677,59.8849,8837.0
2017-01-25 12:50:00,69.72,69.76,69.7,69.76,6464.0,59.8935,59.9279,59.8763,59.9279,6464.0
2017-01-25 13:00:00,69.76,69.79,69.72,69.76,10073.0,59.9279,59.9536,59.8935,59.9279,10073.0
2017-01-25 13:10:00,69.76,69.8,69.75,69.79,15569.0,59.9279,59.9622,59.9193,59.9536,15569.0
2017-01-25 13:20:00,69.79,69.84,69.77,69.84,21240.0,59.9536,59.9966,59.9364,59.9966,21240.0
2017-01-25 13:30:00,69.84,69.87,69.8,69.87,9361.0,59.9966,60.0223,59.9622,60.0223,9361.0
2017-01-25 13:40:00,69.87,69.9,69.81,69.82,23800.0,60.0223,60.0481,59.9708,59.9794,23800.0
2017-01-25 13:50:00,69.81,69.87,69.79,69.85,15890.0,59.9708,60.0223,59.9536,60.0052,15890.0
2017-01-25 14:00:00,69.85,69.87,69.8,69.81,20929.0,60.0052,60.0223,59.9622,59.9708,20929.0
2017-01-25 14:10:00,69.81,69.81,69.7,69.75,26416.0,59.9708,59.9708,59.8763,59.9193,26416.0
2017-01-25 14:20:00,69.75,69.78,69.72,69.74,11090.0,59.9193,59.945,59.8935,59.9107,11090.0
2017-01-25 14:30:00,69.74,69.77,69.72,69.76,14835.0,59.9107,59.9364,59.8935,59.9279,14835.0
2017-01-25 14:40:00,69.77,69.81,69.72,69.81,13979.0,59.9364,59.9708,59.8935,59.9708,13979.0
2017-01-25 14:50:00,69.8,69.84,69.79,69.82,27756.0,59.9622,59.9966,59.9536,59.9794,27756.0
2017-01-25 15:00:00,69.82,69.86,69.79,69.81,20727.0,59.9794,60.0138,59.9536,59.9708,20727.0
2017-01-25 15:10:00,69.81,69.84,69.76,69.76,17082.0,59.9708,59.9966,59.9279,59.9279,17082.0
2017-01-25 15:20:00,69.76,69.79,69.74,69.78,24124.0,59.9279,59.9536,59.9107,59.945,24124.0
2017-01-25 15:30:00,69.78,69.79,69.7,69.74,21372.0,59.945,59.9536,59.8763,59.9107,21372.0
2017-01-25 15:40:00,69.74,69.79,69.74,69.75,26044.0,59.9107,59.9536,59.9107,59.9193,26044.0
2017-01-25 15:50:00,69.75,69.78,69.66,69.67,145595.0,59.9193,59.945,59.8419,59.8505,145595.0
2017-01-26 09:30:00,69.69,69.85,69.64,69.74,35408.0,59.8677,60.0052,59.8248,59.9107,35408.0
2017-01-26 09:40:00,69.72,69.79,69.67,69.77,14662.0,59.8935,59.9536,59.8505,59.9364,14662.0
2017-01-26 09:50:00,69.78,69.81,69.65,69.68,28099.0,59.945,59.9708,59.8334,59.8591,28099.0
2017-01-26 10:00:00,69.68,69.85,69.67,69.79,26719.0,59.8591,60.0052,59.8505,59.9536,26719.0
2017-01-26 10:10:00,69.79,69.83,69.73,69.77,35525.0,59.9536,59.988,59.9021,59.9364,35525.0
2017-01-26 10:20:00,69.76,69.81,69.71,69.77,29042.0,59.9279,59.9708,59.8849,59.9364,29042.0
2017-01-26 10:30:00,69.77,69.8,69.73,69.8,18388.0,59.9364,59.9622,59.9021,59.9622,18388.0
2017-01-26 10:40:00,69.8,69.8,69.68,69.7,15123.0,59.9622,59.9622,59.8591,59.8763,15123.0
2017-01-26 10:50:00,69.71,69.79,69.7,69.76,16769.0,59.8849,59.9536,59.8763,59.9279,16769.0
2017-01-26 11:00:00,69.75,69.82,69.75,69.79,25344.0,59.9193,59.9794,59.9193,59.9536,25344.0
2017-01-26 11:10:00,69.79,69.79,69.66,69.7,14693.0,59.9536,59.9536,59.8419,59.8763,14693.0
2017-01-26 11:20:00,69.7,69.8,69.69,69.8,5467.0,59.8763,59.9622,59.8677,59.9622,5467.0
2017-01-26 11:30:00,69.8,69.8,69.74,69.74,14158.0,59.9622,59.9622,59.9107,59.9107,14158.0
2017-01-26 11:40:00,69.75,69.8,69.73,69.78,10770.0,59.9193,59.9622,59.9021,59.945,10770.0
2017-01-26 11:50:00,69.78,69.78,69.74,69.76,12757.0,59.945,59.945,59.9107,59.9279,12757.0
2017-01-26 12:00:00,69.76,69.78,69.69,69.69,19416.0,59.9279,59.945,59.8677,59.8677,19416.0
2017-01-26 12:10:00,69.69,69.72,69.68,69.7,10137.0,59.8677,59.8935,59.8591,59.8763,10137.0
2017-01-26 12:20:00,69.68,69.68,69.6,69.62,14938.0,59.8591,59.8591,59.7904,59.8076,14938.0
2017-01-26 12:30:00,69.61,69.64,69.61,69.64,16753.0,59.799,59.8248,59.799,59.8248,16753.0
2017-01-26 12:40:00,69.64,69.71,69.63,69.71,20471.0,59.8248,59.8849,59.8162,59.8849,20471.0
2017-01-26 12:50:00,69.71,69.72,69.66,69.67,15767.0,59.8849,59.8935,59.8419,59.8505,15767.0
2017-01-26 13:00:00,69.67,69.69,69.66,69.69,8708.0,59.8505,59.8677,59.8419,59.8677,8708.0
2017-01-26 13:10:00,69.69,69.71,69.67,69.69,16288.0,59.8677,59.8849,59.8505,59.8677,16288.0
2017-01-26 13:20:00,69.69,69.72,69.65,69.71,14942.0,59.8677,59.8935,59.8334,59.8849,14942.0
2017-01-26 13:30:00,69.71,69.75,69.71,69.74,13922.0,59.8849,59.9193,59.8849,59.9107,13922.0
2017-01-26 13:40:00,69.75,69.76,69.74,69.74,14665.0,59.9193,59.9279,59.9107,59.9107,14665.0
2017-01-26 13:50:00,69.75,69.76,69.71,69.71,43297.0,59.9193,59.9279,59.8849,59.8849,43297.0
2017-01-26 14:00:00,69.72,69.73,69.71,69.73,14866.0,59.8935,59.9021,59.8849,59.9021,14866.0
2017-01-26 14:10:00,69.73,69.74,69.7,69.73,18397.0,59.9021,59.9107,59.8763,59.9021,18397.0
2017-01-26 14:20:00,69.72,69.74,69.7,69.74,22960.0,59.8935,59.9107,59.8763,59.9107,22960.0
2017-01-26 14:30:00,69.75,69.75,69.72,69.72,16597.0,59.9193,59.9193,59.8935,59.8935,16597.0
2017-01-26 14:40:00,69.72,69.74,69.7,69.74,26651.0,59.8935,59.9107,59.8763,59.9107,26651.0
2017-01-26 14:50:00,69.74,69.74,69.71,69.74,13705.0,59.9107,59.9107,59.8849,59.9107,13705.0
2017-01-26 15:00:00,69.72,69.74,69.7,69.71,20828.0,59.8935,59.9107,59.8763,59.8849,20828.0
2017-01-26 15:10:00,69.7,69.75,69.7,69.74,16741.0,59.8763,59.9193,59.8763,59.9107,16741.0
2017-01-26 15:20:00,69.74,69.76,69.72,69.75,35353.0,59.9107,59.9279,59.8935,59.9193,35353.0
2017-01-26 15:30:00,69.75,69.77,69.73,69.75,40542.0,59.9193,59.9364,59.9021,59.9193,40542.0
2017-01-26 15:40:00,69.75,69.75,69.7,69.73,51838.0,59.9193,59.9193,59.8763,59.9021,51838.0
2017-01-26 15:50:00,69.73,69.75,69.68,69.73,115987.0,59.9021,59.9193,59.8591,59.9021,115987.0
2017-01-27 09:30:00,69.85,69.85,69.75,69.83,52324.0,60.0052,60.0052,59.9193,59.988,52324.0
2017-01-27 09:40:00,69.81,69.82,69.72,69.74,29342.0,59.9708,59.9794,59.8935,59.9107,29342.0
2017-01-27 09:50:00,69.73,69.78,69.67,69.69,33719.0,59.9021,59.945,59.8505,59.8677,33719.0
2017-01-27 10:00:00,69.7,69.75,69.63,69.74,15657.0,59.8763,59.9193,59.8162,59.9107,15657.0
2017-01-27 10:10:00,69.75,69.79,69.7,69.75,27481.0,59.9193,59.9536,59.8763,59.9193,27481.0
2017-01-27 10:20:00,69.75,69.77,69.72,69.73,56518.0,59.9193,59.9364,59.8935,59.9021,56518.0
2017-01-27 10:30:00,69.73,69.79,69.73,69.79,7196.0,59.9021,59.9536,59.9021,59.9536,7196.0
2017-01-27 10:40:00,69.78,69.81,69.75,69.75,22367.0,59.945,59.9708,59.9193,59.9193,22367.0
2017-01-27 10:50:00,69.75,69.78,69.72,69.75,16266.0,59.9193,59.945,59.8935,59.9193,16266.0
2017-01-27 11:00:00,69.74,69.76,69.65,69.66,27515.0,59.9107,59.9279,59.8334,59.8419,27515.0
2017-01-27 11:10:00,69.66,69.67,69.62,69.64,19297.0,59.8419,59.8505,59.8076,59.8248,19297.0
2017-01-27 11:20:00,69.63,69.66,69.62,69.65,11540.0,59.8162,59.8419,59.8076,59.8334,11540.0
2017-01-27 11:30:00,69.65,69.67,69.6,69.64,14018.0,59.8334,59.8505,59.7904,59.8248,14018.0
2017-01-27 11:40:00,69.65,69.69,69.63,69.65,16984.0,59.8334,59.8677,59.8162,59.8334,16984.0
2017-01-27 11:50:00,69.66,69.73,69.65,69.72,9818.0,59.8419,59.9021,59.8334,59.8935,9818.0
2017-01-27 12:00:00,69.72,69.75,69.72,69.72,6861.0,59.8935,59.9193,59.8935,59.8935,6861.0
2017-01-27 12:10:00,69.73,69.78,69.73,69.75,8676.0,59.9021,59.945,59.9021,59.9193,8676.0
2017-01-27 12:20:00,69.75,69.78,69.73,69.76,12217.0,59.9193,59.945,59.9021,59.9279,12217.0
2017-01-27 12:30:00,69.76,69.78,69.73,69.75,9713.0,59.9279,59.945,59.9021,59.9193,9713.0
2017-01-27 12:40:00,69.74,69.76,69.67,69.69,33858.0,59.9107,59.9279,59.8505,59.8677,33858.0
2017-01-27 12:50:00,69.69,69.75,69.69,69.75,9121.0,59.8677,59.9193,59.8677,59.9193,9121.0
2017-01-27 13:00:00,69.74,69.75,69.69,69.72,5909.0,59.9107,59.9193,59.8677,59.8935,5909.0
2017-01-27 13:10:00,69.71,69.72,69.68,69.69,6090.0,59.8849,59.8935,59.8591,59.8677,6090.0
2017-01-27 13:20:00,69.69,69.7,69.65,69.68,10612.0,59.8677,59.8763,59.8334,59.8591,10612.0
2017-01-27 13:30:00,69.68,69.71,69.64,69.64,9098.0,59.8591,59.8849,59.8248,59.8248,9098.0
2017-01-27 13:40:00,69.65,69.68,69.64,69.68,7856.0,59.8334,59.8591,59.8248,59.8591,7856.0
2017-01-27 13:50:00,69.68,69.71,69.67,69.67,10163.0,59.8591,59.8849,59.8505,59.8505,10163.0
2017-01-27 14:00:00,69.67,69.7,69.67,69.68,8961.0,59.8505,59.8763,59.8505,59.8591,8961.0
2017-01-27 14:10:00,69.69,69.71,69.66,69.7,14397.0,59.8677,59.8849,59.8419,59.8763,14397.0
2017-01-27 14:20:00,69.7,69.71,69.65,69.66,8712.0,59.8763,59.8849,59.8334,59.8419,8712.0
2017-01-27 14:30:00,69.66,69.69,69.64,69.66,12404.0,59.8419,59.8677,59.8248,59.8419,12404.0
2017-01-27 14:40:00,69.66,69.68,69.64,69.67,12986.0,59.8419,59.8591,59.8248,59.8505,12986.0
2017-01-27 14:50:00,69.68,69.69,69.63,69.64,14090.0,59.8591,59.8677,59.8162,59.8248,14090.0
2017-01-27 15:00:00,69.64,69.65,69.57,69.59,28997.0,59.8248,59.8334,59.7646,59.7818,28997.0
2017-01-27 15:10:00,69.58,69.59,69.58,69.58,11341.0,59.7732,59.7818,59.7732,59.7732,11341.0
2017-01-27 15:20:00,69.58,69.59,69.54,69.56,26974.0,59.7732,59.7818,59.7389,59.756,26974.0
2017-01-27 15:30:00,69.56,69.58,69.55,69.58,24828.0,59.756,59.7732,59.7475,59.7732,24828.0
2017-01-27 15:40:00,69.57,69.63,69.57,69.62,34023.0,59.7646,59.8162,59.7646,59.8076,34023.0
2017-01-27 15:50:00,69.62,69.65,69.59,69.64,103928.0,59.8076,59.8334,59.7818,59.8248,103928.0
2017-01-30 09:30:00,69.69,69.69,69.46,69.55,35560.0,59.8677,59.8677,59.6701,59.7475,35560.0
2017-01-30 09:40:00,69.56,69.58,69.37,69.4,35112.0,59.756,59.7732,59.5928,59.6186,35112.0
2017-01-30 09:50:00,69.4,69.51,69.4,69.49,22857.0,59.6186,59.7131,59.6186,59.6959,22857.0
2017-01-30 10:00:00,69.49,69.54,69.46,69.48,25194.0,59.6959,59.7389,59.6701,59.6873,25194.0
2017-01-30 10:10:00,69.47,69.57,69.45,69.56,25520.0,59.6787,59.7646,59.6615,59.756,25520.0
2017-01-30 10:20:00,69.56,69.62,69.54,69.57,11206.0,59.756,59.8076,59.7389,59.7646,11206.0
2017-01-30 10:30:00,69.56,69.59,69.55,69.57,15054.0,59.756,59.7818,59.7475,59.7646,15054.0
2017-01-30 10:40:00,69.57,69.59,69.53,69.56,26794.0,59.7646,59.7818,59.7303,59.756,26794.0
2017-01-30 10:50:00,69.56,69.57,69.53,69.56,22857.0,59.756,59.7646,59.7303,59.756,22857.0
2017-01-30 11:00:00,69.55,69.62,69.55,69.59,22743.0,59.7475,59.8076,59.7475,59.7818,22743.0
2017-01-30 11:10:00,69.59,69.59,69.56,69.59,19413.0,59.7818,59.7818,59.756,59.7818,19413.0
2017-01-30 11:20:00,69.59,69.63,69.59,69.6,15551.0,59.7818,59.8162,59.7818,59.7904,15551.0
2017-01-30 11:30:00,69.6,69.68,69.59,69.68,20582.0,59.7904,59.8591,59.7818,59.8591,20582.0
2017-01-30 11:40:00,69.67,69.67,69.61,69.62,16338.0,59.8505,59.8505,59.799,59.8076,16338.0
2017-01-30 11:50:00,69.62,69.62,69.57,69.6,16223.0,59.8076,59.8076,59.7646,59.7904,16223.0
2017-01-30 12:00:00,69.6,69.61,69.58,69.6,16913.0,59.7904,59.799,59.7732,59.7904,16913.0
2017-01-30 12:10:00,69.59,69.6,69.56,69.59,12489.0,59.7818,59.7904,59.756,59.7818,12489.0
2017-01-30 12:20:00,69.59,69.6,69.55,69.55,18189.0,59.7818,59.7904,59.7475,59.7475,18189.0
2017-01-30 12:30:00,69.56,69.56,69.47,69.5,7216.0,59.756,59.756,59.6787,59.7045,7216.0
2017-01-30 12:40:00,69.5,69.5,69.43,69.44,13733.0,59.7045,59.7045,59.6444,59.653,13733.0
2017-01-30 12:50:00,69.44,69.44,69.4,69.41,12943.0,59.653,59.653,59.6186,59.6272,12943.0
2017-01-30 13:00:00,69.41,69.45,69.41,69.45,8163.0,59.6272,59.6615,59.6272,59.6615,8163.0
2017-01-30 13:10:00,69.45,69.46,69.43,69.43,7427.0,59.6615,59.6701,59.6444,59.6444,7427.0
2017-01-30 13:20:00,69.43,69.45,69.43,69.45,9992.0,59.6444,59.6615,59.6444,59.6615,9992.0
2017-01-30 13:30:00,69.45,69.45,69.43,69.45,15584.0,59.6615,59.6615,59.6444,59.6615,15584.0
2017-01-30 13:40:00,69.45,69.48,69.44,69.45,18490.0,59.6615,59.6873,59.653,59.6615,18490.0
2017-01-30 13:50:00,69.45,69.47,69.44,69.47,12786.0,59.6615,59.6787,59.653,59.6787,12786.0
2017-01-30 14:00:00,69.47,69.53,69.46,69.53,30657.0,59.6787,59.7303,59.6701,59.7303,30657.0
2017-01-30 14:10:00,69.54,69.58,69.53,69.56,17632.0,59.7389,59.7732,59.7303,59.756,17632.0
2017-01-30 14:20:00,69.57,69.63,69.55,69.63,7138.0,59.7646,59.8162,59.7475,59.8162,7138.0
2017-01-30 14:30:00,69.62,69.63,69.59,69.62,12821.0,59.8076,59.8162,59.7818,59.8076,12821.0
2017-01-30 14:40:00,69.61,69.62,69.52,69.56,22237.0,59.799,59.8076,59.7217,59.756,22237.0
2017-01-30 14:50:00,69.58,69.62,69.56,69.62,8227.0,59.7732,59.8076,59.756,59.8076,8227.0
2017-01-30 15:00:00,69.63,69.64,69.52,69.52,16732.0,59.8162,59.8248,59.7217,59.7217,16732.0
2017-01-30 15:10:00,69.53,69.54,69.5,69.54,19951.0,59.7303,59.7389,59.7045,59.7389,19951.0
2017-01-30 15:20:00,69.53,69.59,69.53,69.58,27107.0,59.7303,59.7818,59.7303,59.7732,27107.0
2017-01-30 15:30:00,69.58,69.62,69.53,69.54,25471.0,59.7732,59.8076,59.7303,59.7389,25471.0
2017-01-30 15:40:00,69.53,69.62,69.52,69.55,52021.0,59.7303,59.8076,59.7217,59.7475,52021.0
2017-01-30 15:50:00,69.55,69.63,69.55,69.59,94682.0,59.7475,59.8162,59.7475,59.7818,94682.0
2017-01-31 09:30:00,69.71,69.94,69.63,69.85,50230.0,59.8849,60.0825,59.8162,60.0052,50230.0
2017-01-31 09:40:00,69.88,69.98,69.82,69.82,13135.0,60.0309,60.1168,59.9794,59.9794,13135.0
2017-01-31 09:50:00,69.82,69.82,69.54,69.57,14911.0,59.9794,59.9794,59.7389,59.7646,14911.0
2017-01-31 10:00:00,69.57,69.62,69.34,69.49,20750.0,59.7646,59.8076,59.567,59.6959,20750.0
2017-01-31 10:10:00,69.48,69.5,69.4,69.4,17297.0,59.6873,59.7045,59.6186,59.6186,17297.0
2017-01-31 10:20:00,69.41,69.48,69.38,69.39,17231.0,59.6272,59.6873,59.6014,59.61,17231.0
2017-01-31 10:30:00,69.4,69.5,69.39,69.48,15109.0,59.6186,59.7045,59.61,59.6873,15109.0
2017-01-31 10:40:00,69.48,69.63,69.48,69.58,36829.0,59.6873,59.8162,59.6873,59.7732,36829.0
2017-01-31 10:50:00,69.59,69.63,69.57,69.6,25479.0,59.7818,59.8162,59.7646,59.7904,25479.0
2017-01-31 11:00:00,69.6,69.67,69.59,69.66,15135.0,59.7904,59.8505,59.7818,59.8419,15135.0
2017-01-31 11:10:00,69.68,69.73,69.67,69.7,8108.0,59.8591,59.9021,59.8505,59.8763,8108.0
2017-01-31 11:20:00,69.7,69.72,69.62,69.63,14167.0,59.8763,59.8935,59.8076,59.8162,14167.0
2017-01-31 11:30:00,69.64,69.68,69.56,69.67,27954.0,59.8248,59.8591,59.756,59.8505,27954.0
2017-01-31 11:40:00,69.66,69.66,69.58,69.6,17801.0,59.8419,59.8419,59.7732,59.7904,17801.0
2017-01-31 11:50:00,69.59,69.65,69.59,69.62,10311.0,59.7818,59.8334,59.7818,59.8076,10311.0
2017-01-31 12:00:00,69.62,69.66,69.61,69.65,4582.0,59.8076,59.8419,59.799,59.8334,4582.0
2017-01-31 12:10:00,69.66,69.71,69.61,69.69,15288.0,59.8419,59.8849,59.799,59.8677,15288.0
2017-01-31 12:20:00,69.69,69.7,69.63,69.67,16285.0,59.8677,59.8763,59.8162,59.8505,16285.0
2017-01-31 12:30:00,69.66,69.66,69.6,69.63,11725.0,59.8419,59.8419,59.7904,59.8162,11725.0
2017-01-31 12:40:00,69.63,69.67,69.62,69.65,11691.0,59.8162,59.8505,59.8076,59.8334,11691.0
2017-01-31 12:50:00,69.64,69.66,69.59,69.62,9652.0,59.8248,59.8419,59.7818,59.8076,9652.0
2017-01-31 13:00:00,69.62,69.65,69.59,69.65,19017.0,59.8076,59.8334,59.7818,59.8334,19017.0
2017-01-31 13:10:00,69.64,69.64,69.52,69.55,17245.0,59.8248,59.8248,59.7217,59.7475,17245.0
2017-01-31 13:20:00,69.55,69.6,69.51,69.59,12646.0,59.7475,59.7904,59.7131,59.7818,12646.0
2017-01-31 13:30:00,69.59,69.61,69.57,69.61,13168.0,59.7818,59.799,59.7646,59.799,13168.0
2017-01-31 13:40:00,69.61,69.61,69.54,69.56,16956.0,59.799,59.799,59.7389,59.756,16956.0
2017-01-31 13:50:00,69.55,69.56,69.49,69.51,11717.0,59.7475,59.756,59.6959,59.7131,11717.0
2017-01-31 14:00:00,69.51,69.51,69.42,69.44,23813.0,59.7131,59.7131,59.6358,59.653,23813.0
2017-01-31 14:10:00,69.44,69.45,69.38,69.42,54070.0,59.653,59.6615,59.6014,59.6358,54070.0
2017-01-31 14:20:00,69.42,69.47,69.42,69.44,26791.0,59.6358,59.6787,59.6358,59.653,26791.0
2017-01-31 14:30:00,69.44,69.46,69.38,69.46,20488.0,59.653,59.6701,59.6014,59.6701,20488.0
2017-01-31 14:40:00,69.46,69.51,69.45,69.49,23335.0,59.6701,59.7131,59.6615,59.6959,23335.0
2017-01-31 14:50:00,69.5,69.51,69.41,69.41,64668.0,59.7045,59.7131,59.6272,59.6272,64668.0
2017-01-31 15:00:00,69.41,69.5,69.41,69.45,55527.0,59.6272,59.7045,59.6272,59.6615,55527.0
2017-01-31 15:10:00,69.45,69.5,69.43,69.43,36137.0,59.6615,59.7045,59.6444,59.6444,36137.0
2017-01-31 15:20:00,69.43,69.5,69.43,69.45,21070.0,59.6444,59.7045,59.6444,59.6615,21070.0
2017-01-31 15:30:00,69.46,69.51,69.45,69.48,25175.0,59.6701,59.7131,59.6615,59.6873,25175.0
2017-01-31 15:40:00,69.47,69.58,69.47,69.55,68312.0,59.6787,59.7732,59.6787,59.7475,68312.0
2017-01-31 15:50:00,69.53,69.54,69.45,69.52,99089.0,59.7303,59.7389,59.6615,59.7217,99089.0
2017-02-01 09:30:00,69.32,69.61,69.32,69.52,45004.0,59.5499,59.799,59.5499,59.7217,45004.0
2017-02-01 09:40:00,69.52,69.54,69.33,69.41,20200.0,59.7217,59.7389,59.5585,59.6272,20200.0
2017-02-01 09:50:00,69.43,69.5,69.38,69.38,22175.0,59.6444,59.7045,59.6014,59.6014,22175.0
2017-02-01 10:00:00,69.41,69.47,69.34,69.37,22118.0,59.6272,59.6787,59.567,59.5928,22118.0
2017-02-01 10:10:00,69.38,69.39,69.3,69.32,32383.0,59.6014,59.61,59.5327,59.5499,32383.0
2017-02-01 10:20:00,69.33,69.39,69.31,69.37,45464.0,59.5585,59.61,59.5413,59.5928,45464.0
2017-02-01 10:30:00,69.37,69.39,69.26,69.26,26186.0,59.5928,59.61,59.4983,59.4983,26186.0
2017-02-01 10:40:00,69.26,69.27,69.16,69.21,27936.0,59.4983,59.5069,59.4124,59.4554,27936.0
2017-02-01 10:50:00,69.22,69.22,69.1,69.1,22212.0,59.464,59.464,59.3609,59.3609,22212.0
2017-02-01 11:00:00,69.1,69.23,69.1,69.19,20319.0,59.3609,59.4726,59.3609,59.4382,20319.0
2017-02-01 11:10:00,69.19,69.2,69.1,69.12,25929.0,59.4382,59.4468,59.3609,59.3781,25929.0
2017-02-01 11:20:00,69.12,69.14,69.0,69.0,22769.0,59.3781,59.3952,59.275,59.275,22769.0
2017-02-01 11:30:00,69.01,69.07,69.01,69.06,18289.0,59.2836,59.3351,59.2836,59.3265,18289.0
2017-02-01 11:40:00,69.06,69.16,69.05,69.13,43252.0,59.3265,59.4124,59.3179,59.3866,43252.0
2017-02-01 11:50:00,69.13,69.14,69.08,69.13,58155.0,59.3866,59.3952,59.3437,59.3866,58155.0
2017-02-01 12:00:00,69.13,69.21,69.09,69.16,30063.0,59.3866,59.4554,59.3523,59.4124,30063.0
2017-02-01 12:10:00,69.17,69.2,69.09,69.11,24960.0,59.421,59.4468,59.3523,59.3695,24960.0
2017-02-01 12:20:00,69.11,69.12,69.07,69.09,11077.0,59.3695,59.3781,59.3351,59.3523,11077.0
2017-02-01 12:30:00,69.09,69.15,69.08,69.14,19110.0,59.3523,59.4038,59.3437,59.3952,19110.0
2017-02-01 12:40:00,69.14,69.17,69.11,69.15,26395.0,59.3952,59.421,59.3695,59.4038,26395.0
2017-02-01 12:50:00,69.14,69.18,69.13,69.15,63824.0,59.3952,59.4296,59.3866,59.4038,63824.0
2017-02-01 13:00:00,69.15,69.27,69.15,69.26,12987.0,59.4038,59.5069,59.4038,59.4983,12987.0
2017-02-01 13:10:00,69.26,69.26,69.2,69.21,16606.0,59.4983,59.4983,59.4468,59.4554,16606.0
2017-02-01 13:20:00,69.2,69.24,69.2,69.23,21345.0,59.4468,59.4811,59.4468,59.4726,21345.0
2017-02-01 13:30:00,69.23,69.24,69.12,69.12,23830.0,59.4726,59.4811,59.3781,59.3781,23830.0
2017-02-01 13:40:00,69.13,69.14,69.08,69.08,15702.0,59.3866,59.3952,59.3437,59.3437,15702.0
2017-02-01 13:50:00,69.09,69.09,69.01,69.05,17866.0,59.3523,59.3523,59.2836,59.3179,17866.0
2017-02-01 14:00:00,69.03,69.33,69.02,69.22,54777.0,59.3007,59.5585,59.2921,59.464,54777.0
2017-02-01 14:10:00,69.21,69.31,69.19,69.28,41377.0,59.4554,59.5413,59.4382,59.5155,41377.0
2017-02-01 14:20:00,69.28,69.31,69.21,69.23,16831.0,59.5155,59.5413,59.4554,59.4726,16831.0
2017-02-01 14:30:00,69.23,69.24,69.11,69.12,28454.0,59.4726,59.4811,59.3695,59.3781,28454.0
2017-02-01 14:40:00,69.12,69.14,69.07,69.13,28957.0,59.3781,59.3952,59.3351,59.3866,28957.0
2017-02-01 14:50:00,69.12,69.17,69.1,69.16,21132.0,59.3781,59.421,59.3609,59.4124,21132.0
2017-02-01 15:00:00,69.16,69.24,69.15,69.23,70837.0,59.4124,59.4811,59.4038,59.4726,70837.0
2017-02-01 15:10:00,69.23,69.26,69.19,69.25,45517.0,59.4726,59.4983,59.4382,59.4897,45517.0
2017-02-01 15:20:00,69.25,69.32,69.25,69.29,38726.0,59.4897,59.5499,59.4897,59.5241,38726.0
2017-02-01 15:30:00,69.3,69.3,69.23,69.25,49928.0,59.5327,59.5327,59.4726,59.4897,49928.0
2017-02-01 15:40:00,69.25,69.27,69.19,69.23,49455.0,59.4897,59.5069,59.4382,59.4726,49455.0
2017-02-01 15:50:00,69.23,69.24,69.15,69.18,122923.0,59.4726,59.4811,59.4038,59.4296,122923.0
2017-02-02 09:30:00,69.15,69.25,69.06,69.24,68371.0,59.4038,59.4897,59.3265,59.4811,68371.0
2017-02-02 09:40:00,69.24,69.47,69.24,69.42,81994.0,59.4811,59.6787,59.4811,59.6358,81994.0
2017-02-02 09:50:00,69.42,69.42,69.2,69.2,16366.0,59.6358,59.6358,59.4468,59.4468,16366.0
2017-02-02 10:00:00,69.21,69.3,69.21,69.26,24257.0,59.4554,59.5327,59.4554,59.4983,24257.0
2017-02-02 10:10:00,69.26,69.27,69.18,69.24,36297.0,59.4983,59.5069,59.4296,59.4811,36297.0
2017-02-02 10:20:00,69.26,69.32,69.25,69.27,19129.0,59.4983,59.5499,59.4897,59.5069,19129.0
2017-02-02 10:30:00,69.27,69.31,69.25,69.31,20136.0,59.5069,59.5413,59.4897,59.5413,20136.0
2017-02-02 10:40:00,69.31,69.32,69.27,69.28,27900.0,59.5413,59.5499,59.5069,59.5155,27900.0
2017-02-02 10:50:00,69.29,69.31,69.28,69.29,16665.0,59.5241,59.5413,59.5155,59.5241,16665.0
2017-02-02 11:00:00,69.29,69.35,69.29,69.35,26998.0,59.5241,59.5756,59.5241,59.5756,26998.0
2017-02-02 11:10:00,69.36,69.45,69.35,69.44,72357.0,59.5842,59.6615,59.5756,59.653,72357.0
2017-02-02 11:20:00,69.43,69.43,69.3,69.3,17305.0,59.6444,59.6444,59.5327,59.5327,17305.0
2017-02-02 11:30:00,69.3,69.33,69.2,69.2,12670.0,59.5327,59.5585,59.4468,59.4468,12670.0
2017-02-02 11:40:00,69.21,69.22,69.15,69.15,9927.0,59.4554,59.464,59.4038,59.4038,9927.0
2017-02-02 11:50:00,69.15,69.19,69.13,69.18,10982.0,59.4038,59.4382,59.3866,59.4296,10982.0
2017-02-02 12:00:00,69.17,69.25,69.16,69.25,12270.0,59.421,59.4897,59.4124,59.4897,12270.0
2017-02-02 12:10:00,69.24,69.32,69.24,69.3,23096.0,59.4811,59.5499,59.4811,59.5327,23096.0
2017-02-02 12:20:00,69.31,69.31,69.28,69.28,11211.0,59.5413,59.5413,59.5155,59.5155,11211.0
2017-02-02 12:30:00,69.29,69.32,69.28,69.3,11475.0,59.5241,59.5499,59.5155,59.5327,11475.0
2017-02-02 12:40:00,69.3,69.33,69.29,69.31,15471.0,59.5327,59.5585,59.5241,59.5413,15471.0
2017-02-02 12:50:00,69.31,69.33,69.29,69.31,9174.0,59.5413,59.5585,59.5241,59.5413,9174.0
2017-02-02 13:00:00,69.31,69.4,69.29,69.4,147979.0,59.5413,59.6186,59.5241,59.6186,147979.0
2017-02-02 13:10:00,69.41,69.46,69.41,69.46,17674.0,59.6272,59.6701,59.6272,59.6701,17674.0
2017-02-02 13:20:00,69.45,69.49,69.44,69.47,15870.0,59.6615,59.6959,59.653,59.6787,15870.0
2017-02-02 13:30:00,69.47,69.48,69.44,69.47,20088.0,59.6787,59.6873,59.653,59.6787,20088.0
2017-02-02 13:40:00,69.48,69.59,69.47,69.59,20005.0,59.6873,59.7818,59.6787,59.7818,20005.0
2017-02-02 13:50:00,69.58,69.7,69.58,69.7,22704.0,59.7732,59.8763,59.7732,59.8763,22704.0
2017-02-02 14:00:00,69.69,69.7,69.61,69.63,20353.0,59.8677,59.8763,59.799,59.8162,20353.0
2017-02-02 14:10:00,69.63,69.66,69.62,69.63,30188.0,59.8162,59.8419,59.8076,59.8162,30188.0
2017-02-02 14:20:00,69.63,69.67,69.6,69.62,69990.0,59.8162,59.8505,59.7904,59.8076,69990.0
2017-02-02 14:30:00,69.63,69.63,69.55,69.61,17294.0,59.8162,59.8162,59.7475,59.799,17294.0
2017-02-02 14:40:00,69.61,69.65,69.58,69.59,20644.0,59.799,59.8334,59.7732,59.7818,20644.0
2017-02-02 14:50:00,69.59,69.64,69.58,69.62,18808.0,59.7818,59.8248,59.7732,59.8076,18808.0
2017-02-02 15:00:00,69.61,69.62,69.57,69.59,22903.0,59.799,59.8076,59.7646,59.7818,22903.0
2017-02-02 15:10:00,69.6,69.63,69.58,69.62,42174.0,59.7904,59.8162,59.7732,59.8076,42174.0
2017-02-02 15:20:00,69.63,69.69,69.62,69.66,29629.0,59.8162,59.8677,59.8076,59.8419,29629.0
2017-02-02 15:30:00,69.66,69.67,69.59,69.6,44875.0,59.8419,59.8505,59.7818,59.7904,44875.0
2017-02-02 15:40:00,69.61,69.62,69.57,69.62,85832.0,59.799,59.8076,59.7646,59.8076,85832.0
2017-02-02 15:50:00,69.63,69.64,69.58,69.63,102054.0,59.8162,59.8248,59.7732,59.8162,102054.0
2017-02-03 09:30:00,69.78,69.99,69.72,69.8,38788.0,59.945,60.1254,59.8935,59.9622,38788.0
2017-02-03 09:40:00,69.78,69.8,69.63,69.72,18853.0,59.945,59.9622,59.8162,59.8935,18853.0
2017-02-03 09:50:00,69.7,69.72,69.6,69.64,17308.0,59.8763,59.8935,59.7904,59.8248,17308.0
2017-02-03 10:00:00,69.66,69.67,69.58,69.62,31852.0,59.8419,59.8505,59.7732,59.8076,31852.0
2017-02-03 10:10:00,69.62,69.8,69.62,69.77,46595.0,59.8076,59.9622,59.8076,59.9364,46595.0
2017-02-03 10:20:00,69.77,69.84,69.76,69.83,31597.0,59.9364,59.9966,59.9279,59.988,31597.0
2017-02-03 10:30:00,69.82,69.83,69.78,69.8,54838.0,59.9794,59.988,59.945,59.9622,54838.0
2017-02-03 10:40:00,69.8,69.8,69.73,69.79,20664.0,59.9622,59.9622,59.9021,59.9536,20664.0
2017-02-03 10:50:00,69.78,69.83,69.75,69.83,40266.0,59.945,59.988,59.9193,59.988,40266.0
2017-02-03 11:00:00,69.82,69.82,69.75,69.81,90988.0,59.9794,59.9794,59.9193,59.9708,90988.0
2017-02-03 11:10:00,69.8,69.83,69.74,69.82,16609.0,59.9622,59.988,59.9107,59.9794,16609.0
2017-02-03 11:20:00,69.83,69.83,69.77,69.8,20362.0,59.988,59.988,59.9364,59.9622,20362.0
2017-02-03 11:30:00,69.8,69.91,69.79,69.89,19562.0,59.9622,60.0567,59.9536,60.0395,19562.0
2017-02-03 11:40:00,69.89,69.89,69.86,69.89,25448.0,60.0395,60.0395,60.0138,60.0395,25448.0
2017-02-03 11:50:00,69.89,69.92,69.86,69.87,18639.0,60.0395,60.0653,60.0138,60.0223,18639.0
2017-02-03 12:00:00,69.87,69.91,69.86,69.88,25005.0,60.0223,60.0567,60.0138,60.0309,25005.0
2017-02-03 12:10:00,69.88,69.88,69.81,69.82,8658.0,60.0309,60.0309,59.9708,59.9794,8658.0
2017-02-03 12:20:00,69.81,69.85,69.81,69.85,11881.0,59.9708,60.0052,59.9708,60.0052,11881.0
2017-02-03 12:30:00,69.84,69.86,69.78,69.8,15245.0,59.9966,60.0138,59.945,59.9622,15245.0
2017-02-03 12:40:00,69.82,69.86,69.79,69.8,21124.0,59.9794,60.0138,59.9536,59.9622,21124.0
2017-02-03 12:50:00,69.8,69.84,69.79,69.83,10386.0,59.9622,59.9966,59.9536,59.988,10386.0
2017-02-03 13:00:00,69.83,69.83,69.76,69.78,9870.0,59.988,59.988,59.9279,59.945,9870.0
2017-02-03 13:10:00,69.78,69.79,69.76,69.77,13976.0,59.945,59.9536,59.9279,59.9364,13976.0
2017-02-03 13:20:00,69.77,69.81,69.76,69.76,11658.0,59.9364,59.9708,59.9279,59.9279,11658.0
2017-02-03 13:30:00,69.75,69.78,69.73,69.78,8325.0,59.9193,59.945,59.9021,59.945,8325.0
2017-02-03 13:40:00,69.79,69.79,69.75,69.78,7904.0,59.9536,59.9536,59.9193,59.945,7904.0
2017-02-03 13:50:00,69.78,69.82,69.76,69.76,11488.0,59.945,59.9794,59.9279,59.9279,11488.0
2017-02-03 14:00:00,69.77,69.81,69.76,69.81,8282.0,59.9364,59.9708,59.9279,59.9708,8282.0
2017-02-03 14:10:00,69.8,69.84,69.77,69.77,13481.0,59.9622,59.9966,59.9364,59.9364,13481.0
2017-02-03 14:20:00,69.77,69.8,69.75,69.79,23038.0,59.9364,59.9622,59.9193,59.9536,23038.0
2017-02-03 14:30:00,69.79,69.82,69.77,69.81,24987.0,59.9536,59.9794,59.9364,59.9708,24987.0
2017-02-03 14:40:00,69.81,69.89,69.81,69.89,10224.0,59.9708,60.0395,59.9708,60.0395,10224.0
2017-02-03 14:50:00,69.88,69.89,69.8,69.8,40569.0,60.0309,60.0395,59.9622,59.9622,40569.0
2017-02-03 15:00:00,69.8,69.82,69.78,69.8,23018.0,59.9622,59.9794,59.945,59.9622,23018.0
2017-02-03 15:10:00,69.8,69.81,69.78,69.78,18935.0,59.9622,59.9708,59.945,59.945,18935.0
2017-02-03 15:20:00,69.78,69.79,69.73,69.75,20179.0,59.945,59.9536,59.9021,59.9193,20179.0
2017-02-03 15:30:00,69.75,69.76,69.72,69.74,38790.0,59.9193,59.9279,59.8935,59.9107,38790.0
2017-02-03 15:40:00,69.73,69.74,69.69,69.69,79846.0,59.9021,59.9107,59.8677,59.8677,79846.0
2017-02-03 15:50:00,69.7,69.7,69.61,69.64,116025.0,59.8763,59.8763,59.799,59.8248,116025.0
2017-02-06 09:30:00,69.81,69.93,69.66,69.84,50292.0,59.9708,60.0739,59.8419,59.9966,50292.0
2017-02-06 09:40:00,69.82,69.83,69.7,69.76,19643.0,59.9794,59.988,59.8763,59.9279,19643.0
2017-02-06 09:50:00,69.8,69.8,69.73,69.74,15444.0,59.9622,59.9622,59.9021,59.9107,15444.0
2017-02-06 10:00:00,69.75,69.75,69.67,69.7,26084.0,59.9193,59.9193,59.8505,59.8763,26084.0
2017-02-06 10:10:00,69.71,69.73,69.68,69.7,12324.0,59.8849,59.9021,59.8591,59.8763,12324.0
2017-02-06 10:20:00,69.71,69.74,69.68,69.68,15486.0,59.8849,59.9107,59.8591,59.8591,15486.0
2017-02-06 10:30:00,69.68,69.69,69.64,69.65,11056.0,59.8591,59.8677,59.8248,59.8334,11056.0
2017-02-06 10:40:00,69.66,69.66,69.56,69.57,13507.0,59.8419,59.8419,59.756,59.7646,13507.0
2017-02-06 10:50:00,69.57,69.65,69.57,69.64,8179.0,59.7646,59.8334,59.7646,59.8248,8179.0
2017-02-06 11:00:00,69.64,69.7,69.63,69.68,19404.0,59.8248,59.8763,59.8162,59.8591,19404.0
2017-02-06 11:10:00,69.67,69.67,69.6,69.6,17700.0,59.8505,59.8505,59.7904,59.7904,17700.0
2017-02-06 11:20:00,69.59,69.65,69.58,69.62,9666.0,59.7818,59.8334,59.7732,59.8076,9666.0
2017-02-06 11:30:00,69.62,69.65,69.6,69.61,17980.0,59.8076,59.8334,59.7904,59.799,17980.0
2017-02-06 11:40:00,69.62,69.62,69.57,69.6,3943.0,59.8076,59.8076,59.7646,59.7904,3943.0
2017-02-06 11:50:00,69.59,69.61,69.58,69.59,11639.0,59.7818,59.799,59.7732,59.7818,11639.0
2017-02-06 12:00:00,69.58,69.63,69.57,69.59,9301.0,59.7732,59.8162,59.7646,59.7818,9301.0
2017-02-06 12:10:00,69.6,69.65,69.59,69.63,11783.0,59.7904,59.8334,59.7818,59.8162,11783.0
2017-02-06 12:20:00,69.63,69.64,69.62,69.63,14977.0,59.8162,59.8248,59.8076,59.8162,14977.0
2017-02-06 12:30:00,69.63,69.64,69.61,69.61,7165.0,59.8162,59.8248,59.799,59.799,7165.0
2017-02-06 12:40:00,69.62,69.63,69.61,69.62,6750.0,59.8076,59.8162,59.799,59.8076,6750.0
2017-02-06 12:50:00,69.62,69.64,69.57,69.58,8674.0,59.8076,59.8248,59.7646,59.7732,8674.0
2017-02-06 13:00:00,69.59,69.6,69.56,69.57,10202.0,59.7818,59.7904,59.756,59.7646,10202.0
2017-02-06 13:10:00,69.58,69.58,69.51,69.52,14024.0,59.7732,59.7732,59.7131,59.7217,14024.0
2017-02-06 13:20:00,69.53,69.55,69.51,69.55,6936.0,59.7303,59.7475,59.7131,59.7475,6936.0
2017-02-06 13:30:00,69.55,69.55,69.48,69.48,21365.0,59.7475,59.7475,59.6873,59.6873,21365.0
2017-02-06 13:40:00,69.49,69.5,69.48,69.5,7874.0,59.6959,59.7045,59.6873,59.7045,7874.0
2017-02-06 13:50:00,69.5,69.57,69.49,69.57,25888.0,59.7045,59.7646,59.6959,59.7646,25888.0
2017-02-06 14:00:00,69.57,69.57,69.47,69.47,22188.0,59.7646,59.7646,59.6787,59.6787,22188.0
2017-02-06 14:10:00,69.49,69.51,69.46,69.48,8060.0,59.6959,59.7131,59.6701,59.6873,8060.0
2017-02-06 14:20:00,69.47,69.55,69.47,69.55,29959.0,59.6787,59.7475,59.6787,59.7475,29959.0
2017-02-06 14:30:00,69.54,69.55,69.47,69.49,13168.0,59.7389,59.7475,59.6787,59.6959,13168.0
2017-02-06 14:40:00,69.48,69.49,69.45,69.47,8126.0,59.6873,59.6959,59.6615,59.6787,8126.0
2017-02-06 14:50:00,69.46,69.48,69.45,69.46,12586.0,59.6701,59.6873,59.6615,59.6701,12586.0
2017-02-06 15:00:00,69.46,69.5,69.42,69.48,16120.0,59.6701,59.7045,59.6358,59.6873,16120.0
2017-02-06 15:10:00,69.49,69.5,69.45,69.47,23551.0,59.6959,59.7045,59.6615,59.6787,23551.0
2017-02-06 15:20:00,69.46,69.48,69.38,69.38,52002.0,59.6701,59.6873,59.6014,59.6014,52002.0
2017-02-06 15:30:00,69.39,69.4,69.39,69.4,11877.0,59.61,59.6186,59.61,59.6186,11877.0
2017-02-06 15:40:00,69.4,69.4,69.34,69.35,65853.0,59.6186,59.6186,59.567,59.5756,65853.0
2017-02-06 15:50:00,69.35,69.41,69.31,69.41,70983.0,59.5756,59.6272,59.5413,59.6272,70983.0
2017-02-07 09:30:00,69.48,69.57,69.46,69.49,21513.0,59.6873,59.7646,59.6701,59.6959,21513.0
2017-02-07 09:40:00,69.49,69.63,69.49,69.55,15216.0,59.6959,59.8162,59.6959,59.7475,15216.0
2017-02-07 09:50:00,69.57,69.62,69.54,69.56,21085.0,59.7646,59.8076,59.7389,59.756,21085.0
2017-02-07 10:00:00,69.56,69.58,69.52,69.53,20947.0,59.756,59.7732,59.7217,59.7303,20947.0
2017-02-07 10:10:00,69.53,69.66,69.51,69.65,15997.0,59.7303,59.8419,59.7131,59.8334,15997.0
2017-02-07 10:20:00,69.66,69.7,69.63,69.7,20181.0,59.8419,59.8763,59.8162,59.8763,20181.0
2017-02-07 10:30:00,69.69,69.71,69.61,69.63,29331.0,59.8677,59.8849,59.799,59.8162,29331.0
2017-02-07 10:40:00,69.63,69.67,69.61,69.66,18590.0,59.8162,59.8505,59.799,59.8419,18590.0
2017-02-07 10:50:00,69.66,69.73,69.66,69.7,15013.0,59.8419,59.9021,59.8419,59.8763,15013.0
2017-02-07 11:00:00,69.71,69.76,69.68,69.72,15678.0,59.8849,59.9279,59.8591,59.8935,15678.0
2017-02-07 11:10:00,69.73,69.79,69.72,69.75,10533.0,59.9021,59.9536,59.8935,59.9193,10533.0
2017-02-07 11:20:00,69.76,69.78,69.67,69.71,13228.0,59.9279,59.945,59.8505,59.8849,13228.0
2017-02-07 11:30:00,69.71,69.77,69.71,69.77,14820.0,59.8849,59.9364,59.8849,59.9364,14820.0
2017-02-07 11:40:00,69.76,69.79,69.76,69.79,8368.0,59.9279,59.9536,59.9279,59.9536,8368.0
2017-02-07 11:50:00,69.78,69.83,69.78,69.83,12592.0,59.945,59.988,59.945,59.988,12592.0
2017-02-07 12:00:00,69.82,69.87,69.82,69.85,18883.0,59.9794,60.0223,59.9794,60.0052,18883.0
2017-02-07 12:10:00,69.84,69.93,69.84,69.88,33627.0,59.9966,60.0739,59.9966,60.0309,33627.0
2017-02-07 12:20:00,69.88,69.88,69.83,69.84,16955.0,60.0309,60.0309,59.988,59.9966,16955.0
2017-02-07 12:30:00,69.85,69.9,69.84,69.9,10846.0,60.0052,60.0481,59.9966,60.0481,10846.0
2017-02-07 12:40:00,69.9,69.93,69.88,69.89,16852.0,60.0481,60.0739,60.0309,60.0395,16852.0
2017-02-07 12:50:00,69.88,69.98,69.88,69.98,14427.0,60.0309,60.1168,60.0309,60.1168,14427.0
2017-02-07 13:00:00,69.98,70.04,69.92,69.94,48832.0,60.1168,60.1684,60.0653,60.0825,48832.0
2017-02-07 13:10:00,69.94,69.98,69.94,69.96,27392.0,60.0825,60.1168,60.0825,60.0997,27392.0
2017-02-07 13:20:00,69.97,70.02,69.96,70.01,41316.0,60.1083,60.1512,60.0997,60.1426,41316.0
2017-02-07 13:30:00,69.99,70.03,69.99,70.0,37008.0,60.1254,60.1598,60.1254,60.134,37008.0
2017-02-07 13:40:00,70.0,70.06,70.0,70.05,23776.0,60.134,60.1856,60.134,60.177,23776.0
2017-02-07 13:50:00,70.06,70.09,70.0,70.0,51054.0,60.1856,60.2113,60.134,60.134,51054.0
2017-02-07 14:00:00,70.0,70.03,70.0,70.01,12681.0,60.134,60.1598,60.134,60.1426,12681.0
2017-02-07 14:10:00,70.01,70.05,69.97,70.05,35015.0,60.1426,60.177,60.1083,60.177,35015.0
2017-02-07 14:20:00,70.05,70.07,70.02,70.02,19653.0,60.177,60.1942,60.1512,60.1512,19653.0
2017-02-07 14:30:00,70.02,70.03,69.99,69.99,21704.0,60.1512,60.1598,60.1254,60.1254,21704.0
2017-02-07 14:40:00,69.98,70.01,69.96,70.01,16569.0,60.1168,60.1426,60.0997,60.1426,16569.0
2017-02-07 14:50:00,70.01,70.01,69.91,69.91,36109.0,60.1426,60.1426,60.0567,60.0567,36109.0
2017-02-07 15:00:00,69.92,69.96,69.91,69.95,31190.0,60.0653,60.0997,60.0567,60.0911,31190.0
2017-02-07 15:10:00,69.96,69.96,69.85,69.89,38300.0,60.0997,60.0997,60.0052,60.0395,38300.0
2017-02-07 15:20:00,69.89,69.93,69.89,69.91,25445.0,60.0395,60.0739,60.0395,60.0567,25445.0
2017-02-07 15:30:00,69.91,69.91,69.84,69.89,59409.0,60.0567,60.0567,59.9966,60.0395,59409.0
2017-02-07 15:40:00,69.89,69.94,69.88,69.9,176591.0,60.0395,60.0825,60.0309,60.0481,176591.0
2017-02-07 15:50:00,69.89,69.93,69.87,69.88,138742.0,60.0395,60.0739,60.0223,60.0309,138742.0
2017-02-08 09:30:00,69.85,70.0,69.75,69.9,43680.0,60.0052,60.134,59.9193,60.0481,43680.0
2017-02-08 09:40:00,69.9,70.09,69.88,70.05,40570.0,60.0481,60.2113,60.0309,60.177,40570.0
2017-02-08 09:50:00,70.06,70.13,70.04,70.11,37202.0,60.1856,60.2457,60.1684,60.2285,37202.0
2017-02-08 10:00:00,70.12,70.13,70.0,70.04,38048.0,60.2371,60.2457,60.134,60.1684,38048.0
2017-02-08 10:10:00,70.04,70.1,70.0,70.04,43173.0,60.1684,60.2199,60.134,60.1684,43173.0
2017-02-08 10:20:00,70.04,70.04,69.94,69.97,34931.0,60.1684,60.1684,60.0825,60.1083,34931.0
2017-02-08 10:30:00,69.98,70.08,69.97,70.08,40939.0,60.1168,60.2028,60.1083,60.2028,40939.0
2017-02-08 10:40:00,70.08,70.09,70.02,70.07,23416.0,60.2028,60.2113,60.1512,60.1942,23416.0
2017-02-08 10:50:00,70.07,70.08,70.01,70.08,31569.0,60.1942,60.2028,60.1426,60.2028,31569.0
2017-02-08 11:00:00,70.08,70.12,69.98,69.99,40741.0,60.2028,60.2371,60.1168,60.1254,40741.0
2017-02-08 11:10:00,69.99,70.05,69.99,70.02,19965.0,60.1254,60.177,60.1254,60.1512,19965.0
2017-02-08 11:20:00,70.02,70.07,69.99,70.03,20782.0,60.1512,60.1942,60.1254,60.1598,20782.0
2017-02-08 11:30:00,70.03,70.03,69.94,69.95,22656.0,60.1598,60.1598,60.0825,60.0911,22656.0
2017-02-08 11:40:00,69.96,70.02,69.92,69.92,19533.0,60.0997,60.1512,60.0653,60.0653,19533.0
2017-02-08 11:50:00,69.92,69.94,69.89,69.92,20625.0,60.0653,60.0825,60.0395,60.0653,20625.0
2017-02-08 12:00:00,69.94,69.99,69.93,69.99,19062.0,60.0825,60.1254,60.0739,60.1254,19062.0
2017-02-08 12:10:00,69.98,69.99,69.95,69.98,23865.0,60.1168,60.1254,60.0911,60.1168,23865.0
2017-02-08 12:20:00,69.97,69.98,69.92,69.93,23082.0,60.1083,60.1168,60.0653,60.0739,23082.0
2017-02-08 12:30:00,69.93,69.93,69.84,69.86,16639.0,60.0739,60.0739,59.9966,60.0138,16639.0
2017-02-08 12:40:00,69.86,69.94,69.85,69.92,18974.0,60.0138,60.0825,60.0052,60.0653,18974.0
2017-02-08 12:50:00,69.92,69.96,69.91,69.96,16332.0,60.0653,60.0997,60.0567,60.0997,16332.0
2017-02-08 13:00:00,69.96,69.97,69.92,69.95,16227.0,60.0997,60.1083,60.0653,60.0911,16227.0
2017-02-08 13:10:00,69.96,70.02,69.93,70.01,12888.0,60.0997,60.1512,60.0739,60.1426,12888.0
2017-02-08 13:20:00,70.0,70.0,69.96,69.98,16381.0,60.134,60.134,60.0997,60.1168,16381.0
2017-02-08 13:30:00,69.98,70.0,69.91,69.95,17170.0,60.1168,60.134,60.0567,60.0911,17170.0
2017-02-08 13:40:00,69.95,69.99,69.92,69.99,18912.0,60.0911,60.1254,60.0653,60.1254,18912.0
2017-02-08 13:50:00,69.99,70.0,69.9,69.9,31309.0,60.1254,60.134,60.0481,60.0481,31309.0
2017-02-08 14:00:00,69.9,69.92,69.87,69.91,26019.0,60.0481,60.0653,60.0223,60.0567,26019.0
2017-02-08 14:10:00,69.9,69.95,69.85,69.95,39455.0,60.0481,60.0911,60.0052,60.0911,39455.0
2017-02-08 14:20:00,69.94,69.97,69.9,69.91,16750.0,60.0825,60.1083,60.0481,60.0567,16750.0
2017-02-08 14:30:00,69.9,69.93,69.88,69.92,34567.0,60.0481,60.0739,60.0309,60.0653,34567.0
2017-02-08 14:40:00,69.93,69.97,69.91,69.97,22764.0,60.0739,60.1083,60.0567,60.1083,22764.0
2017-02-08 14:50:00,69.97,69.99,69.95,69.96,38046.0,60.1083,60.1254,60.0911,60.0997,38046.0
2017-02-08 15:00:00,69.95,69.97,69.91,69.95,37314.0,60.0911,60.1083,60.0567,60.0911,37314.0
2017-02-08 15:10:00,69.94,69.97,69.94,69.95,23786.0,60.0825,60.1083,60.0825,60.0911,23786.0
2017-02-08 15:20:00,69.95,69.98,69.92,69.92,44772.0,60.0911,60.1168,60.0653,60.0653,44772.0
2017-02-08 15:30:00,69.93,69.94,69.89,69.91,39299.0,60.0739,60.0825,60.0395,60.0567,39299.0
2017-02-08 15:40:00,69.91,69.97,69.9,69.95,59428.0,60.0567,60.1083,60.0481,60.0911,59428.0
2017-02-08 15:50:00,69.95,70.01,69.92,70.01,173379.0,60.0911,60.1426,60.0653,60.1426,173379.0
2017-02-09 09:30:00,69.89,69.92,69.74,69.86,35380.0,60.0395,60.0653,59.9107,60.0138,35380.0
2017-02-09 09:40:00,69.86,70.0,69.83,70.0,17630.0,60.0138,60.134,59.988,60.134,17630.0
2017-02-09 09:50:00,69.99,70.08,69.99,70.05,32899.0,60.1254,60.2028,60.1254,60.177,32899.0
2017-02-09 10:00:00,70.05,70.1,70.0,70.03,16384.0,60.177,60.2199,60.134,60.1598,16384.0
2017-02-09 10:10:00,70.09,70.13,70.04,70.04,24446.0,60.2113,60.2457,60.1684,60.1684,24446.0
2017-02-09 10:20:00,70.04,70.06,69.86,69.96,50435.0,60.1684,60.1856,60.0138,60.0997,50435.0
2017-02-09 10:30:00,69.97,70.01,69.95,69.99,22934.0,60.1083,60.1426,60.0911,60.1254,22934.0
2017-02-09 10:40:00,69.99,70.07,69.99,70.07,25798.0,60.1254,60.1942,60.1254,60.1942,25798.0
2017-02-09 10:50:00,70.06,70.06,69.95,70.01,30849.0,60.1856,60.1856,60.0911,60.1426,30849.0
2017-02-09 11:00:00,70.01,70.07,70.0,70.07,15351.0,60.1426,60.1942,60.134,60.1942,15351.0
2017-02-09 11:10:00,70.07,70.15,70.04,70.15,15310.0,60.1942,60.2629,60.1684,60.2629,15310.0
2017-02-09 11:20:00,70.15,70.2,70.12,70.12,26025.0,60.2629,60.3058,60.2371,60.2371,26025.0
2017-02-09 11:30:00,70.12,70.21,70.12,70.17,26956.0,60.2371,60.3144,60.2371,60.2801,26956.0
2017-02-09 11:40:00,70.16,70.16,70.07,70.08,33291.0,60.2715,60.2715,60.1942,60.2028,33291.0
2017-02-09 11:50:00,70.08,70.14,70.07,70.13,19151.0,60.2028,60.2543,60.1942,60.2457,19151.0
2017-02-09 12:00:00,70.12,70.13,70.03,70.06,38988.0,60.2371,60.2457,60.1598,60.1856,38988.0
2017-02-09 12:10:00,70.07,70.16,70.07,70.12,18427.0,60.1942,60.2715,60.1942,60.2371,18427.0
2017-02-09 12:20:00,70.12,70.12,70.06,70.06,25388.0,60.2371,60.2371,60.1856,60.1856,25388.0
2017-02-09 12:30:00,70.07,70.12,70.07,70.1,11831.0,60.1942,60.2371,60.1942,60.2199,11831.0
2017-02-09 12:40:00,70.1,70.13,70.06,70.06,19603.0,60.2199,60.2457,60.1856,60.1856,19603.0
2017-02-09 12:50:00,70.06,70.14,70.06,70.14,12040.0,60.1856,60.2543,60.1856,60.2543,12040.0
2017-02-09 13:00:00,70.12,70.18,70.11,70.18,8131.0,60.2371,60.2887,60.2285,60.2887,8131.0
2017-02-09 13:10:00,70.17,70.18,70.11,70.12,21149.0,60.2801,60.2887,60.2285,60.2371,21149.0
2017-02-09 13:20:00,70.12,70.12,70.09,70.1,11444.0,60.2371,60.2371,60.2113,60.2199,11444.0
2017-02-09 13:30:00,70.1,70.11,70.08,70.08,20860.0,60.2199,60.2285,60.2028,60.2028,20860.0
2017-02-09 13:40:00,70.08,70.17,70.07,70.14,17069.0,60.2028,60.2801,60.1942,60.2543,17069.0
2017-02-09 13:50:00,70.15,70.15,70.12,70.12,18142.0,60.2629,60.2629,60.2371,60.2371,18142.0
2017-02-09 14:00:00,70.13,70.17,70.12,70.16,18939.0,60.2457,60.2801,60.2371,60.2715,18939.0
2017-02-09 14:10:00,70.15,70.19,70.13,70.16,19441.0,60.2629,60.2972,60.2457,60.2715,19441.0
2017-02-09 14:20:00,70.16,70.22,70.15,70.18,29568.0,60.2715,60.323,60.2629,60.2887,29568.0
2017-02-09 14:30:00,70.19,70.21,70.16,70.2,27977.0,60.2972,60.3144,60.2715,60.3058,27977.0
2017-02-09 14:40:00,70.2,70.23,70.17,70.17,30234.0,60.3058,60.3316,60.2801,60.2801,30234.0
2017-02-09 14:50:00,70.17,70.21,70.17,70.19,22257.0,60.2801,60.3144,60.2801,60.2972,22257.0
2017-02-09 15:00:00,70.19,70.2,70.17,70.17,34466.0,60.2972,60.3058,60.2801,60.2801,34466.0
2017-02-09 15:10:00,70.17,70.18,70.16,70.18,26143.0,60.2801,60.2887,60.2715,60.2887,26143.0
2017-02-09 15:20:00,70.17,70.18,70.11,70.13,41462.0,60.2801,60.2887,60.2285,60.2457,41462.0
2017-02-09 15:30:00,70.14,70.16,70.08,70.16,51811.0,60.2543,60.2715,60.2028,60.2715,51811.0
2017-02-09 15:40:00,70.15,70.26,70.13,70.23,65574.0,60.2629,60.3574,60.2457,60.3316,65574.0
2017-02-09 15:50:00,70.22,70.31,70.22,70.23,163099.0,60.323,60.4003,60.323,60.3316,163099.0
2017-02-10 09:30:00,70.16,70.26,70.04,70.24,36683.0,60.2715,60.3574,60.1684,60.3402,36683.0
2017-02-10 09:40:00,70.26,70.31,70.22,70.27,13152.0,60.3574,60.4003,60.323,60.366,13152.0
2017-02-10 09:50:00,70.3,70.39,70.28,70.37,10987.0,60.3917,60.4691,60.3746,60.4519,10987.0
2017-02-10 10:00:00,70.39,70.55,70.36,70.51,62457.0,60.4691,60.6065,60.4433,60.5721,62457.0
2017-02-10 10:10:00,70.54,70.58,70.5,70.53,11286.0,60.5979,60.6323,60.5636,60.5893,11286.0
2017-02-10 10:20:00,70.53,70.64,70.51,70.62,12857.0,60.5893,60.6838,60.5721,60.6666,12857.0
2017-02-10 10:30:00,70.61,70.69,70.59,70.66,18055.0,60.6581,60.7268,60.6409,60.701,18055.0
2017-02-10 10:40:00,70.66,70.75,70.61,70.74,19536.0,60.701,60.7783,60.6581,60.7697,19536.0
2017-02-10 10:50:00,70.74,70.8,70.71,70.72,22846.0,60.7697,60.8213,60.744,60.7525,22846.0
2017-02-10 11:00:00,70.71,70.73,70.64,70.71,19558.0,60.744,60.7611,60.6838,60.744,19558.0
2017-02-10 11:10:00,70.72,70.8,70.72,70.8,11514.0,60.7525,60.8213,60.7525,60.8213,11514.0
2017-02-10 11:20:00,70.8,70.83,70.74,70.77,16386.0,60.8213,60.847,60.7697,60.7955,16386.0
2017-02-10 11:30:00,70.79,70.81,70.75,70.76,13608.0,60.8127,60.8299,60.7783,60.7869,13608.0
2017-02-10 11:40:00,70.77,70.82,70.77,70.81,11611.0,60.7955,60.8385,60.7955,60.8299,11611.0
2017-02-10 11:50:00,70.81,70.81,70.74,70.81,20899.0,60.8299,60.8299,60.7697,60.8299,20899.0
2017-02-10 12:00:00,70.79,70.8,70.73,70.73,16827.0,60.8127,60.8213,60.7611,60.7611,16827.0
2017-02-10 12:10:00,70.74,70.74,70.67,70.69,15716.0,60.7697,60.7697,60.7096,60.7268,15716.0
2017-02-10 12:20:00,70.7,70.77,70.69,70.75,26537.0,60.7354,60.7955,60.7268,60.7783,26537.0
2017-02-10 12:30:00,70.76,70.77,70.73,70.75,23165.0,60.7869,60.7955,60.7611,60.7783,23165.0
2017-02-10 12:40:00,70.75,70.75,70.69,70.71,29251.0,60.7783,60.7783,60.7268,60.744,29251.0
2017-02-10 12:50:00,70.72,70.75,70.71,70.73,18604.0,60.7525,60.7783,60.744,60.7611,18604.0
2017-02-10 13:00:00,70.73,70.79,70.72,70.76,20430.0,60.7611,60.8127,60.7525,60.7869,20430.0
2017-02-10 13:10:00,70.76,70.76,70.6,70.6,75131.0,60.7869,60.7869,60.6495,60.6495,75131.0
2017-02-10 13:20:00,70.6,70.6,70.5,70.51,21404.0,60.6495,60.6495,60.5636,60.5721,21404.0
2017-02-10 13:30:00,70.52,70.54,70.51,70.52,16068.0,60.5807,60.5979,60.5721,60.5807,16068.0
2017-02-10 13:40:00,70.53,70.54,70.49,70.52,18930.0,60.5893,60.5979,60.555,60.5807,18930.0
2017-02-10 13:50:00,70.51,70.56,70.51,70.55,16853.0,60.5721,60.6151,60.5721,60.6065,16853.0
2017-02-10 14:00:00,70.55,70.56,70.5,70.51,29510.0,60.6065,60.6151,60.5636,60.5721,29510.0
2017-02-10 14:10:00,70.51,70.58,70.51,70.58,22247.0,60.5721,60.6323,60.5721,60.6323,22247.0
2017-02-10 14:20:00,70.57,70.6,70.55,70.56,47200.0,60.6237,60.6495,60.6065,60.6151,47200.0
2017-02-10 14:30:00,70.56,70.62,70.56,70.61,42600.0,60.6151,60.6666,60.6151,60.6581,42600.0
2017-02-10 14:40:00,70.6,70.64,70.58,70.59,44218.0,60.6495,60.6838,60.6323,60.6409,44218.0
2017-02-10 14:50:00,70.59,70.59,70.42,70.42,22633.0,60.6409,60.6409,60.4948,60.4948,22633.0
2017-02-10 15:00:00,70.42,70.56,70.42,70.53,34345.0,60.4948,60.6151,60.4948,60.5893,34345.0
2017-02-10 15:10:00,70.52,70.56,70.5,70.53,28485.0,60.5807,60.6151,60.5636,60.5893,28485.0
2017-02-10 15:20:00,70.52,70.53,70.48,70.53,28163.0,60.5807,60.5893,60.5464,60.5893,28163.0
2017-02-10 15:30:00,70.52,70.61,70.52,70.6,48998.0,60.5807,60.6581,60.5807,60.6495,48998.0
2017-02-10 15:40:00,70.6,70.68,70.59,70.65,120600.0,60.6495,60.7182,60.6409,60.6924,120600.0
2017-02-10 15:50:00,70.64,70.65,70.54,70.55,180452.0,60.6838,60.6924,60.5979,60.6065,180452.0
2017-02-13 09:30:00,70.59,70.76,70.51,70.68,41771.0,60.6409,60.7869,60.5721,60.7182,41771.0
2017-02-13 09:40:00,70.66,70.74,70.61,70.62,45698.0,60.701,60.7697,60.6581,60.6666,45698.0
2017-02-13 09:50:00,70.61,70.73,70.55,70.73,31062.0,60.6581,60.7611,60.6065,60.7611,31062.0
2017-02-13 10:00:00,70.73,70.78,70.72,70.75,29361.0,60.7611,60.8041,60.7525,60.7783,29361.0
2017-02-13 10:10:00,70.75,70.84,70.74,70.84,31885.0,60.7783,60.8556,60.7697,60.8556,31885.0
2017-02-13 10:20:00,70.85,70.92,70.79,70.83,25054.0,60.8642,60.9244,60.8127,60.847,25054.0
2017-02-13 10:30:00,70.82,70.84,70.77,70.83,25621.0,60.8385,60.8556,60.7955,60.847,25621.0
2017-02-13 10:40:00,70.84,70.94,70.84,70.93,16875.0,60.8556,60.9415,60.8556,60.9329,16875.0
2017-02-13 10:50:00,70.93,70.93,70.87,70.91,13257.0,60.9329,60.9329,60.8814,60.9158,13257.0
2017-02-13 11:00:00,70.91,70.95,70.87,70.89,20311.0,60.9158,60.9501,60.8814,60.8986,20311.0
2017-02-13 11:10:00,70.88,70.91,70.86,70.91,28283.0,60.89,60.9158,60.8728,60.9158,28283.0
2017-02-13 11:20:00,70.92,70.99,70.91,70.98,38785.0,60.9244,60.9845,60.9158,60.9759,38785.0
2017-02-13 11:30:00,70.98,70.99,70.91,70.91,53137.0,60.9759,60.9845,60.9158,60.9158,53137.0
2017-02-13 11:40:00,70.92,70.97,70.9,70.92,84918.0,60.9244,60.9673,60.9072,60.9244,84918.0
2017-02-13 11:50:00,70.91,70.91,70.83,70.84,27755.0,60.9158,60.9158,60.847,60.8556,27755.0
2017-02-13 12:00:00,70.84,70.84,70.78,70.79,22939.0,60.8556,60.8556,60.8041,60.8127,22939.0
2017-02-13 12:10:00,70.8,70.8,70.77,70.8,15173.0,60.8213,60.8213,60.7955,60.8213,15173.0
2017-02-13 12:20:00,70.8,70.83,70.78,70.83,30188.0,60.8213,60.847,60.8041,60.847,30188.0
2017-02-13 12:30:00,70.83,70.86,70.8,70.8,31913.0,60.847,60.8728,60.8213,60.8213,31913.0
2017-02-13 12:40:00,70.8,70.81,70.78,70.8,18743.0,60.8213,60.8299,60.8041,60.8213,18743.0
2017-02-13 12:50:00,70.8,70.81,70.74,70.77,20461.0,60.8213,60.8299,60.7697,60.7955,20461.0
2017-02-13 13:00:00,70.78,70.8,70.76,70.77,17866.0,60.8041,60.8213,60.7869,60.7955,17866.0
2017-02-13 13:10:00,70.78,70.82,70.78,70.81,14207.0,60.8041,60.8385,60.8041,60.8299,14207.0
2017-02-13 13:20:00,70.82,70.83,70.78,70.82,34977.0,60.8385,60.847,60.8041,60.8385,34977.0
2017-02-13 13:30:00,70.82,70.86,70.81,70.84,13359.0,60.8385,60.8728,60.8299,60.8556,13359.0
2017-02-13 13:40:00,70.84,70.84,70.8,70.8,20354.0,60.8556,60.8556,60.8213,60.8213,20354.0
2017-02-13 13:50:00,70.81,70.82,70.79,70.81,21209.0,60.8299,60.8385,60.8127,60.8299,21209.0
2017-02-13 14:00:00,70.81,70.81,70.77,70.77,18076.0,60.8299,60.8299,60.7955,60.7955,18076.0
2017-02-13 14:10:00,70.78,70.8,70.78,70.79,13366.0,60.8041,60.8213,60.8041,60.8127,13366.0
2017-02-13 14:20:00,70.79,70.89,70.79,70.83,44081.0,60.8127,60.8986,60.8127,60.847,44081.0
2017-02-13 14:30:00,70.84,70.85,70.79,70.83,20809.0,60.8556,60.8642,60.8127,60.847,20809.0
2017-02-13 14:40:00,70.82,70.83,70.79,70.8,17614.0,60.8385,60.847,60.8127,60.8213,17614.0
2017-02-13 14:50:00,70.79,70.81,70.75,70.76,16580.0,60.8127,60.8299,60.7783,60.7869,16580.0
2017-02-13 15:00:00,70.76,70.77,70.73,70.77,18757.0,60.7869,60.7955,60.7611,60.7955,18757.0
2017-02-13 15:10:00,70.76,70.81,70.76,70.78,30887.0,60.7869,60.8299,60.7869,60.8041,30887.0
2017-02-13 15:20:00,70.78,70.79,70.75,70.79,25648.0,60.8041,60.8127,60.7783,60.8127,25648.0
2017-02-13 15:30:00,70.79,70.81,70.73,70.8,42764.0,60.8127,60.8299,60.7611,60.8213,42764.0
2017-02-13 15:40:00,70.81,70.84,70.79,70.8,63179.0,60.8299,60.8556,60.8127,60.8213,63179.0
2017-02-13 15:50:00,70.81,70.84,70.81,70.84,125563.0,60.8299,60.8556,60.8299,60.8556,125563.0
2017-02-14 09:30:00,70.79,71.0,70.75,70.93,37975.0,60.8127,60.9931,60.7783,60.9329,37975.0
2017-02-14 09:40:00,70.92,70.95,70.84,70.84,19159.0,60.9244,60.9501,60.8556,60.8556,19159.0
2017-02-14 09:50:00,70.86,70.88,70.72,70.76,26754.0,60.8728,60.89,60.7525,60.7869,26754.0
2017-02-14 10:00:00,70.77,70.88,70.74,70.87,31644.0,60.7955,60.89,60.7697,60.8814,31644.0
2017-02-14 10:10:00,70.86,70.94,70.86,70.92,18311.0,60.8728,60.9415,60.8728,60.9244,18311.0
2017-02-14 10:20:00,70.91,70.96,70.9,70.92,33347.0,60.9158,60.9587,60.9072,60.9244,33347.0
2017-02-14 10:30:00,70.92,70.96,70.92,70.95,47466.0,60.9244,60.9587,60.9244,60.9501,47466.0
2017-02-14 10:40:00,70.95,70.97,70.87,70.88,21939.0,60.9501,60.9673,60.8814,60.89,21939.0
2017-02-14 10:50:00,70.88,70.93,70.88,70.89,16461.0,60.89,60.9329,60.89,60.8986,16461.0
2017-02-14 11:00:00,70.89,70.9,70.83,70.87,18789.0,60.8986,60.9072,60.847,60.8814,18789.0
2017-02-14 11:10:00,70.87,70.95,70.86,70.95,16946.0,60.8814,60.9501,60.8728,60.9501,16946.0
2017-02-14 11:20:00,70.96,71.05,70.95,71.03,25043.0,60.9587,61.036,60.9501,61.0189,25043.0
2017-02-14 11:30:00,71.04,71.04,70.9,70.9,23536.0,61.0274,61.0274,60.9072,60.9072,23536.0
2017-02-14 11:40:00,70.89,70.89,70.81,70.82,13264.0,60.8986,60.8986,60.8299,60.8385,13264.0
2017-02-14 11:50:00,70.82,70.84,70.81,70.82,9560.0,60.8385,60.8556,60.8299,60.8385,9560.0
2017-02-14 12:00:00,70.83,70.86,70.79,70.8,13923.0,60.847,60.8728,60.8127,60.8213,13923.0
2017-02-14 12:10:00,70.8,70.83,70.78,70.8,11562.0,60.8213,60.847,60.8041,60.8213,11562.0
2017-02-14 12:20:00,70.8,70.82,70.78,70.78,9944.0,60.8213,60.8385,60.8041,60.8041,9944.0
2017-02-14 12:30:00,70.79,70.8,70.76,70.79,14260.0,60.8127,60.8213,60.7869,60.8127,14260.0
2017-02-14 12:40:00,70.78,70.79,70.74,70.75,7118.0,60.8041,60.8127,60.7697,60.7783,7118.0
2017-02-14 12:50:00,70.76,70.82,70.75,70.82,10588.0,60.7869,60.8385,60.7783,60.8385,10588.0
2017-02-14 13:00:00,70.82,70.88,70.8,70.87,17733.0,60.8385,60.89,60.8213,60.8814,17733.0
2017-02-14 13:10:00,70.86,70.88,70.82,70.82,11519.0,60.8728,60.89,60.8385,60.8385,11519.0
2017-02-14 13:20:00,70.82,70.83,70.81,70.83,16600.0,60.8385,60.847,60.8299,60.847,16600.0
2017-02-14 13:30:00,70.83,70.84,70.78,70.79,18843.0,60.847,60.8556,60.8041,60.8127,18843.0
2017-02-14 13:40:00,70.79,70.82,70.75,70.82,20977.0,60.8127,60.8385,60.7783,60.8385,20977.0
2017-02-14 13:50:00,70.82,70.87,70.8,70.87,21860.0,60.8385,60.8814,60.8213,60.8814,21860.0
2017-02-14 14:00:00,70.87,70.96,70.85,70.92,14724.0,60.8814,60.9587,60.8642,60.9244,14724.0
2017-02-14 14:10:00,70.92,70.95,70.91,70.92,16221.0,60.9244,60.9501,60.9158,60.9244,16221.0
2017-02-14 14:20:00,70.92,70.95,70.87,70.87,14474.0,60.9244,60.9501,60.8814,60.8814,14474.0
2017-02-14 14:30:00,70.88,70.88,70.83,70.86,15128.0,60.89,60.89,60.847,60.8728,15128.0
2017-02-14 14:40:00,70.86,70.88,70.84,70.87,22389.0,60.8728,60.89,60.8556,60.8814,22389.0
2017-02-14 14:50:00,70.88,70.91,70.83,70.86,30944.0,60.89,60.9158,60.847,60.8728,30944.0
2017-02-14 15:00:00,70.85,70.88,70.82,70.82,17087.0,60.8642,60.89,60.8385,60.8385,17087.0
2017-02-14 15:10:00,70.82,70.86,70.8,70.85,21604.0,60.8385,60.8728,60.8213,60.8642,21604.0
2017-02-14 15:20:00,70.84,70.85,70.77,70.78,40861.0,60.8556,60.8642,60.7955,60.8041,40861.0
2017-02-14 15:30:00,70.78,70.82,70.76,70.82,34199.0,60.8041,60.8385,60.7869,60.8385,34199.0
2017-02-14 15:40:00,70.82,70.86,70.79,70.82,63359.0,60.8385,60.8728,60.8127,60.8385,63359.0
2017-02-14 15:50:00,70.82,70.86,70.8,70.86,126829.0,60.8385,60.8728,60.8213,60.8728,126829.0
2017-02-15 09:30:00,70.64,70.89,70.5,70.68,50504.0,60.6838,60.8986,60.5636,60.7182,50504.0
2017-02-15 09:40:00,70.68,70.69,70.62,70.69,18401.0,60.7182,60.7268,60.6666,60.7268,18401.0
2017-02-15 09:50:00,70.69,70.89,70.69,70.89,28407.0,60.7268,60.8986,60.7268,60.8986,28407.0
2017-02-15 10:00:00,70.88,70.88,70.82,70.82,24901.0,60.89,60.89,60.8385,60.8385,24901.0
2017-02-15 10:10:00,70.82,70.86,70.78,70.83,28022.0,60.8385,60.8728,60.8041,60.847,28022.0
2017-02-15 10:20:00,70.83,70.88,70.79,70.88,15824.0,60.847,60.89,60.8127,60.89,15824.0
2017-02-15 10:30:00,70.88,71.0,70.88,70.99,27389.0,60.89,60.9931,60.89,60.9845,27389.0
2017-02-15 10:40:00,70.99,71.05,70.92,71.02,27459.0,60.9845,61.036,60.9244,61.0103,27459.0
2017-02-15 10:50:00,71.02,71.04,70.97,71.0,17285.0,61.0103,61.0274,60.9673,60.9931,17285.0
2017-02-15 11:00:00,70.99,71.06,70.99,71.05,46049.0,60.9845,61.0446,60.9845,61.036,46049.0
2017-02-15 11:10:00,71.05,71.17,71.05,71.15,26448.0,61.036,61.1391,61.036,61.1219,26448.0
2017-02-15 11:20:00,71.15,71.19,71.13,71.17,16518.0,61.1219,61.1563,61.1048,61.1391,16518.0
2017-02-15 11:30:00,71.19,71.2,71.1,71.14,21341.0,61.1563,61.1649,61.079,61.1134,21341.0
2017-02-15 11:40:00,71.14,71.14,71.05,71.09,19905.0,61.1134,61.1134,61.036,61.0704,19905.0
2017-02-15 11:50:00,71.11,71.14,70.98,71.08,35678.0,61.0876,61.1134,60.9759,61.0618,35678.0
2017-02-15 12:00:00,71.08,71.12,71.05,71.12,26454.0,61.0618,61.0962,61.036,61.0962,26454.0
2017-02-15 12:10:00,71.11,71.18,71.1,71.14,14017.0,61.0876,61.1477,61.079,61.1134,14017.0
2017-02-15 12:20:00,71.14,71.15,71.08,71.12,26588.0,61.1134,61.1219,61.0618,61.0962,26588.0
2017-02-15 12:30:00,71.12,71.12,71.07,71.09,14200.0,61.0962,61.0962,61.0532,61.0704,14200.0
2017-02-15 12:40:00,71.09,71.11,71.07,71.09,14172.0,61.0704,61.0876,61.0532,61.0704,14172.0
2017-02-15 12:50:00,71.09,71.11,71.06,71.07,24839.0,61.0704,61.0876,61.0446,61.0532,24839.0
2017-02-15 13:00:00,71.08,71.13,71.07,71.11,17554.0,61.0618,61.1048,61.0532,61.0876,17554.0
2017-02-15 13:10:00,71.11,71.14,71.06,71.09,15077.0,61.0876,61.1134,61.0446,61.0704,15077.0
2017-02-15 13:20:00,71.08,71.15,71.08,71.14,15968.0,61.0618,61.1219,61.0618,61.1134,15968.0
2017-02-15 13:30:00,71.14,71.15,71.11,71.12,13944.0,61.1134,61.1219,61.0876,61.0962,13944.0
2017-02-15 13:40:00,71.13,71.19,71.12,71.18,11034.0,61.1048,61.1563,61.0962,61.1477,11034.0
2017-02-15 13:50:00,71.18,71.3,71.17,71.26,37681.0,61.1477,61.2508,61.1391,61.2164,37681.0
2017-02-15 14:00:00,71.25,71.29,71.21,71.27,35657.0,61.2078,61.2422,61.1735,61.225,35657.0
2017-02-15 14:10:00,71.27,71.29,71.22,71.26,28248.0,61.225,61.2422,61.1821,61.2164,28248.0
2017-02-15 14:20:00,71.25,71.27,71.22,71.25,16456.0,61.2078,61.225,61.1821,61.2078,16456.0
2017-02-15 14:30:00,71.26,71.28,71.2,71.23,27275.0,61.2164,61.2336,61.1649,61.1907,27275.0
2017-02-15 14:40:00,71.22,71.27,71.22,71.25,21440.0,61.1821,61.225,61.1821,61.2078,21440.0
2017-02-15 14:50:00,71.25,71.3,71.24,71.3,16082.0,61.2078,61.2508,61.1993,61.2508,16082.0
2017-02-15 15:00:00,71.3,71.31,71.25,71.3,24251.0,61.2508,61.2594,61.2078,61.2508,24251.0
2017-02-15 15:10:00,71.3,71.44,71.3,71.42,37089.0,61.2508,61.3711,61.2508,61.3539,37089.0
2017-02-15 15:20:00,71.41,71.43,71.37,71.39,33206.0,61.3453,61.3625,61.3109,61.3281,33206.0
2017-02-15 15:30:00,71.4,71.42,71.36,71.39,51565.0,61.3367,61.3539,61.3023,61.3281,51565.0
2017-02-15 15:40:00,71.38,71.38,71.18,71.26,99050.0,61.3195,61.3195,61.1477,61.2164,99050.0
2017-02-15 15:50:00,71.26,71.36,71.25,71.35,133109.0,61.2164,61.3023,61.2078,61.2938,133109.0
2017-02-16 09:30:00,69.64,70.73,69.55,69.85,154098.0,59.8248,60.7611,59.7475,60.0052,154098.0
2017-02-16 09:40:00,69.86,70.39,69.75,70.39,174192.0,60.0138,60.4691,59.9193,60.4691,174192.0
2017-02-16 09:50:00,70.38,70.38,70.02,70.17,84837.0,60.4605,60.4605,60.1512,60.2801,84837.0
2017-02-16 10:00:00,70.2,70.53,70.11,70.5,78946.0,60.3058,60.5893,60.2285,60.5636,78946.0
2017-02-16 10:10:00,70.51,70.7,70.42,70.6,82350.0,60.5721,60.7354,60.4948,60.6495,82350.0
2017-02-16 10:20:00,70.59,70.8,70.56,70.77,72388.0,60.6409,60.8213,60.6151,60.7955,72388.0
2017-02-16 10:30:00,70.78,71.09,70.61,70.87,119757.0,60.8041,61.0704,60.6581,60.8814,119757.0
2017-02-16 10:40:00,70.87,70.91,70.63,70.63,52093.0,60.8814,60.9158,60.6752,60.6752,52093.0
2017-02-16 10:50:00,70.65,70.67,70.41,70.47,53646.0,60.6924,60.7096,60.4862,60.5378,53646.0
2017-02-16 11:00:00,70.47,70.48,70.26,70.34,44843.0,60.5378,60.5464,60.3574,60.4261,44843.0
2017-02-16 11:10:00,70.33,70.56,70.29,70.53,48318.0,60.4175,60.6151,60.3832,60.5893,48318.0
2017-02-16 11:20:00,70.53,70.75,70.53,70.72,30330.0,60.5893,60.7783,60.5893,60.7525,30330.0
2017-02-16 11:30:00,70.72,70.74,70.53,70.56,24095.0,60.7525,60.7697,60.5893,60.6151,24095.0
2017-02-16 11:40:00,70.57,70.6,70.49,70.55,15960.0,60.6237,60.6495,60.555,60.6065,15960.0
2017-02-16 11:50:00,70.55,70.68,70.54,70.67,19996.0,60.6065,60.7182,60.5979,60.7096,19996.0
2017-02-16 12:00:00,70.69,70.72,70.59,70.59,21001.0,60.7268,60.7525,60.6409,60.6409,21001.0
2017-02-16 12:10:00,70.59,70.69,70.56,70.66,21994.0,60.6409,60.7268,60.6151,60.701,21994.0
2017-02-16 12:20:00,70.69,70.7,70.63,70.7,34264.0,60.7268,60.7354,60.6752,60.7354,34264.0
2017-02-16 12:30:00,70.7,70.82,70.67,70.82,29259.0,60.7354,60.8385,60.7096,60.8385,29259.0
2017-02-16 12:40:00,70.81,70.97,70.78,70.92,30703.0,60.8299,60.9673,60.8041,60.9244,30703.0
2017-02-16 12:50:00,70.93,70.94,70.86,70.87,20526.0,60.9329,60.9415,60.8728,60.8814,20526.0
2017-02-16 13:00:00,70.86,70.87,70.77,70.82,28909.0,60.8728,60.8814,60.7955,60.8385,28909.0
2017-02-16 13:10:00,70.83,70.87,70.8,70.83,15373.0,60.847,60.8814,60.8213,60.847,15373.0
2017-02-16 13:20:00,70.83,70.92,70.81,70.89,25082.0,60.847,60.9244,60.8299,60.8986,25082.0
2017-02-16 13:30:00,70.89,70.97,70.85,70.89,24303.0,60.8986,60.9673,60.8642,60.8986,24303.0
2017-02-16 13:40:00,70.9,70.92,70.83,70.91,35810.0,60.9072,60.9244,60.847,60.9158,35810.0
2017-02-16 13:50:00,70.91,70.91,70.8,70.84,22205.0,60.9158,60.9158,60.8213,60.8556,22205.0
2017-02-16 14:00:00,70.85,70.95,70.85,70.9,21002.0,60.8642,60.9501,60.8642,60.9072,21002.0
2017-02-16 14:10:00,70.9,70.94,70.84,70.89,17231.0,60.9072,60.9415,60.8556,60.8986,17231.0
2017-02-16 14:20:00,70.9,70.91,70.88,70.91,13268.0,60.9072,60.9158,60.89,60.9158,13268.0
2017-02-16 14:30:00,70.9,70.91,70.81,70.84,27651.0,60.9072,60.9158,60.8299,60.8556,27651.0
2017-02-16 14:40:00,70.85,70.93,70.85,70.93,16013.0,60.8642,60.9329,60.8642,60.9329,16013.0
2017-02-16 14:50:00,70.9,70.92,70.86,70.87,25266.0,60.9072,60.9244,60.8728,60.8814,25266.0
2017-02-16 15:00:00,70.88,70.93,70.86,70.92,27605.0,60.89,60.9329,60.8728,60.9244,27605.0
2017-02-16 15:10:00,70.92,70.99,70.91,70.96,38859.0,60.9244,60.9845,60.9158,60.9587,38859.0
2017-02-16 15:20:00,70.96,71.05,70.93,71.01,32867.0,60.9587,61.036,60.9329,61.0017,32867.0
2017-02-16 15:30:00,71.02,71.08,71.01,71.07,45634.0,61.0103,61.0618,61.0017,61.0532,45634.0
2017-02-16 15:40:00,71.08,71.12,71.06,71.11,51622.0,61.0618,61.0962,61.0446,61.0876,51622.0
2017-02-16 15:50:00,71.11,71.23,71.1,71.18,178430.0,61.0876,61.1907,61.079,61.1477,178430.0
2017-02-17 09:30:00,71.16,71.4,71.15,71.35,140715.0,61.1305,61.3367,61.1219,61.2938,140715.0
2017-02-17 09:40:00,71.35,71.95,71.35,71.91,56316.0,61.2938,61.8092,61.2938,61.7748,56316.0
2017-02-17 09:50:00,71.91,72.19,71.86,72.19,60481.0,61.7748,62.0154,61.7319,62.0154,60481.0
2017-02-17 10:00:00,72.17,72.28,72.11,72.27,71606.0,61.9982,62.0927,61.9466,62.0841,71606.0
2017-02-17 10:10:00,72.27,72.37,72.16,72.17,66467.0,62.0841,62.17,61.9896,61.9982,66467.0
2017-02-17 10:20:00,72.17,72.18,72.03,72.15,65762.0,61.9982,62.0068,61.8779,61.981,65762.0
2017-02-17 10:30:00,72.16,72.26,72.03,72.09,75259.0,61.9896,62.0755,61.8779,61.9295,75259.0
2017-02-17 10:40:00,72.09,72.14,72.07,72.07,47135.0,61.9295,61.9724,61.9123,61.9123,47135.0
2017-02-17 10:50:00,72.08,72.09,72.0,72.0,54204.0,61.9209,61.9295,61.8521,61.8521,54204.0
2017-02-17 11:00:00,72.01,72.02,71.92,71.94,38652.0,61.8607,61.8693,61.7834,61.8006,38652.0
2017-02-17 11:10:00,71.94,72.01,71.89,71.93,29798.0,61.8006,61.8607,61.7576,61.792,29798.0
2017-02-17 11:20:00,71.92,71.93,71.77,71.78,27065.0,61.7834,61.792,61.6546,61.6631,27065.0
2017-02-17 11:30:00,71.77,71.83,71.73,71.78,51905.0,61.6546,61.7061,61.6202,61.6631,51905.0
2017-02-17 11:40:00,71.77,71.79,71.72,71.75,30785.0,61.6546,61.6717,61.6116,61.6374,30785.0
2017-02-17 11:50:00,71.76,71.85,71.74,71.77,19708.0,61.646,61.7233,61.6288,61.6546,19708.0
2017-02-17 12:00:00,71.76,71.77,71.62,71.7,33417.0,61.646,61.6546,61.5257,61.5944,33417.0
2017-02-17 12:10:00,71.7,71.7,71.63,71.67,15629.0,61.5944,61.5944,61.5343,61.5687,15629.0
2017-02-17 12:20:00,71.68,71.81,71.68,71.81,19486.0,61.5772,61.6889,61.5772,61.6889,19486.0
2017-02-17 12:30:00,71.81,71.89,71.79,71.88,17277.0,61.6889,61.7576,61.6717,61.7491,17277.0
2017-02-17 12:40:00,71.88,72.01,71.87,72.0,22928.0,61.7491,61.8607,61.7405,61.8521,22928.0
2017-02-17 12:50:00,72.0,72.05,71.99,72.0,21547.0,61.8521,61.8951,61.8436,61.8521,21547.0
2017-02-17 13:00:00,72.0,72.03,71.99,72.0,15606.0,61.8521,61.8779,61.8436,61.8521,15606.0
2017-02-17 13:10:00,72.01,72.02,71.98,72.02,13868.0,61.8607,61.8693,61.835,61.8693,13868.0
2017-02-17 13:20:00,72.0,72.06,71.98,72.06,14055.0,61.8521,61.9037,61.835,61.9037,14055.0
2017-02-17 13:30:00,72.06,72.13,72.05,72.13,12691.0,61.9037,61.9638,61.8951,61.9638,12691.0
2017-02-17 13:40:00,72.12,72.17,72.12,72.14,23984.0,61.9552,61.9982,61.9552,61.9724,23984.0
2017-02-17 13:50:00,72.14,72.15,72.12,72.13,11463.0,61.9724,61.981,61.9552,61.9638,11463.0
2017-02-17 14:00:00,72.14,72.23,72.13,72.23,18574.0,61.9724,62.0497,61.9638,62.0497,18574.0
2017-02-17 14:10:00,72.23,72.27,72.22,72.25,33589.0,62.0497,62.0841,62.0411,62.0669,33589.0
2017-02-17 14:20:00,72.25,72.37,72.25,72.32,31937.0,62.0669,62.17,62.0669,62.127,31937.0
2017-02-17 14:30:00,72.33,72.4,72.32,72.38,22527.0,62.1356,62.1958,62.127,62.1786,22527.0
2017-02-17 14:40:00,72.38,72.47,72.38,72.46,29396.0,62.1786,62.2559,62.1786,62.2473,29396.0
2017-02-17 14:50:00,72.45,72.47,72.38,72.38,31505.0,62.2387,62.2559,62.1786,62.1786,31505.0
2017-02-17 15:00:00,72.38,72.41,72.35,72.35,29435.0,62.1786,62.2044,62.1528,62.1528,29435.0
2017-02-17 15:10:00,72.36,72.44,72.34,72.41,56638.0,62.1614,62.2301,62.1442,62.2044,56638.0
2017-02-17 15:20:00,72.4,72.4,72.26,72.28,77402.0,62.1958,62.1958,62.0755,62.0927,77402.0
2017-02-17 15:30:00,72.28,72.32,72.22,72.23,69962.0,62.0927,62.127,62.0411,62.0497,69962.0
2017-02-17 15:40:00,72.23,72.33,72.22,72.33,89210.0,62.0497,62.1356,62.0411,62.1356,89210.0
2017-02-17 15:50:00,72.33,72.44,72.31,72.42,230392.0,62.1356,62.2301,62.1184,62.2129,230392.0
2017-02-21 09:30:00,72.35,72.59,72.21,72.56,107325.0,62.1528,62.359,62.0325,62.3332,107325.0
2017-02-21 09:40:00,72.52,72.79,72.5,72.79,35924.0,62.2989,62.5308,62.2817,62.5308,35924.0
2017-02-21 09:50:00,72.79,72.92,72.71,72.76,36532.0,62.5308,62.6425,62.4621,62.505,36532.0
2017-02-21 10:00:00,72.78,72.93,72.78,72.9,23757.0,62.5222,62.6511,62.5222,62.6253,23757.0
2017-02-21 10:10:00,72.89,73.12,72.89,73.07,41660.0,62.6167,62.8143,62.6167,62.7713,41660.0
2017-02-21 10:20:00,73.06,73.2,73.06,73.1,45819.0,62.7627,62.883,62.7627,62.7971,45819.0
2017-02-21 10:30:00,73.11,73.11,72.91,73.04,21593.0,62.8057,62.8057,62.6339,62.7456,21593.0
2017-02-21 10:40:00,73.06,73.08,72.98,73.07,25733.0,62.7627,62.7799,62.694,62.7713,25733.0
2017-02-21 10:50:00,73.07,73.09,72.97,72.99,17766.0,62.7713,62.7885,62.6854,62.7026,17766.0
2017-02-21 11:00:00,72.99,73.01,72.89,72.89,23288.0,62.7026,62.7198,62.6167,62.6167,23288.0
2017-02-21 11:10:00,72.9,72.98,72.9,72.95,26168.0,62.6253,62.694,62.6253,62.6682,26168.0
2017-02-21 11:20:00,72.95,72.96,72.78,72.8,35446.0,62.6682,62.6768,62.5222,62.5394,35446.0
2017-02-21 11:30:00,72.81,72.87,72.72,72.72,24825.0,62.548,62.5995,62.4707,62.4707,24825.0
2017-02-21 11:40:00,72.73,72.78,72.7,72.74,28297.0,62.4793,62.5222,62.4535,62.4878,28297.0
2017-02-21 11:50:00,72.75,72.77,72.69,72.75,16074.0,62.4964,62.5136,62.4449,62.4964,16074.0
2017-02-21 12:00:00,72.76,72.81,72.75,72.78,19036.0,62.505,62.548,62.4964,62.5222,19036.0
2017-02-21 12:10:00,72.78,72.82,72.75,72.79,17886.0,62.5222,62.5566,62.4964,62.5308,17886.0
2017-02-21 12:20:00,72.78,72.83,72.75,72.8,27417.0,62.5222,62.5652,62.4964,62.5394,27417.0
2017-02-21 12:30:00,72.8,72.84,72.79,72.81,15894.0,62.5394,62.5737,62.5308,62.548,15894.0
2017-02-21 12:40:00,72.81,72.81,72.77,72.78,14795.0,62.548,62.548,62.5136,62.5222,14795.0
2017-02-21 12:50:00,72.79,72.82,72.7,72.71,22250.0,62.5308,62.5566,62.4535,62.4621,22250.0
2017-02-21 13:00:00,72.7,72.73,72.66,72.73,22875.0,62.4535,62.4793,62.4191,62.4793,22875.0
2017-02-21 13:10:00,72.73,72.76,72.7,72.75,27369.0,62.4793,62.505,62.4535,62.4964,27369.0
2017-02-21 13:20:00,72.74,72.82,72.72,72.77,28813.0,62.4878,62.5566,62.4707,62.5136,28813.0
2017-02-21 13:30:00,72.76,72.76,72.66,72.66,14603.0,62.505,62.505,62.4191,62.4191,14603.0
2017-02-21 13:40:00,72.66,72.66,72.62,72.66,14753.0,62.4191,62.4191,62.3848,62.4191,14753.0
2017-02-21 13:50:00,72.66,72.66,72.59,72.65,16862.0,62.4191,62.4191,62.359,62.4105,16862.0
2017-02-21 14:00:00,72.65,72.7,72.64,72.66,27729.0,62.4105,62.4535,62.4019,62.4191,27729.0
2017-02-21 14:10:00,72.65,72.73,72.65,72.73,22129.0,62.4105,62.4793,62.4105,62.4793,22129.0
2017-02-21 14:20:00,72.73,72.77,72.69,72.69,33363.0,62.4793,62.5136,62.4449,62.4449,33363.0
2017-02-21 14:30:00,72.7,72.72,72.68,72.7,18051.0,62.4535,62.4707,62.4363,62.4535,18051.0
2017-02-21 14:40:00,72.69,72.77,72.69,72.75,23940.0,62.4449,62.5136,62.4449,62.4964,23940.0
2017-02-21 14:50:00,72.75,72.81,72.73,72.78,23821.0,62.4964,62.548,62.4793,62.5222,23821.0
2017-02-21 15:00:00,72.77,72.83,72.76,72.78,29869.0,62.5136,62.5652,62.505,62.5222,29869.0
2017-02-21 15:10:00,72.78,72.87,72.76,72.87,33517.0,62.5222,62.5995,62.505,62.5995,33517.0
2017-02-21 15:20:00,72.86,72.92,72.82,72.91,35042.0,62.5909,62.6425,62.5566,62.6339,35042.0
2017-02-21 15:30:00,72.91,72.92,72.83,72.84,48521.0,62.6339,62.6425,62.5652,62.5737,48521.0
2017-02-21 15:40:00,72.84,72.92,72.84,72.89,48013.0,62.5737,62.6425,62.5737,62.6167,48013.0
2017-02-21 15:50:00,72.88,72.91,72.79,72.81,108154.0,62.6081,62.6339,62.5308,62.548,108154.0
2017-02-22 09:30:00,72.85,73.21,72.78,72.99,59490.0,62.5823,62.8916,62.5222,62.7026,59490.0
2017-02-22 09:40:00,73.01,73.05,72.86,72.87,33401.0,62.7198,62.7542,62.5909,62.5995,33401.0
2017-02-22 09:50:00,72.87,72.94,72.82,72.85,39358.0,62.5995,62.6597,62.5566,62.5823,39358.0
2017-02-22 10:00:00,72.84,72.92,72.73,72.74,44616.0,62.5737,62.6425,62.4793,62.4878,44616.0
2017-02-22 10:10:00,72.74,72.76,72.68,72.69,46631.0,62.4878,62.505,62.4363,62.4449,46631.0
2017-02-22 10:20:00,72.7,72.71,72.62,72.62,34030.0,62.4535,62.4621,62.3848,62.3848,34030.0
2017-02-22 10:30:00,72.62,72.74,72.61,72.74,30678.0,62.3848,62.4878,62.3762,62.4878,30678.0
2017-02-22 10:40:00,72.75,72.77,72.7,72.7,14327.0,62.4964,62.5136,62.4535,62.4535,14327.0
2017-02-22 10:50:00,72.7,72.71,72.62,72.62,14271.0,62.4535,62.4621,62.3848,62.3848,14271.0
2017-02-22 11:00:00,72.61,72.64,72.58,72.64,22014.0,62.3762,62.4019,62.3504,62.4019,22014.0
2017-02-22 11:10:00,72.64,72.68,72.6,72.65,34831.0,62.4019,62.4363,62.3676,62.4105,34831.0
2017-02-22 11:20:00,72.65,72.69,72.61,72.66,23268.0,62.4105,62.4449,62.3762,62.4191,23268.0
2017-02-22 11:30:00,72.66,72.7,72.65,72.68,14734.0,62.4191,62.4535,62.4105,62.4363,14734.0
2017-02-22 11:40:00,72.68,72.7,72.67,72.69,25576.0,62.4363,62.4535,62.4277,62.4449,25576.0
2017-02-22 11:50:00,72.7,72.7,72.62,72.62,15510.0,62.4535,62.4535,62.3848,62.3848,15510.0
2017-02-22 12:00:00,72.62,72.66,72.59,72.6,14497.0,62.3848,62.4191,62.359,62.3676,14497.0
2017-02-22 12:10:00,72.6,72.66,72.57,72.64,17598.0,62.3676,62.4191,62.3418,62.4019,17598.0
2017-02-22 12:20:00,72.64,72.69,72.64,72.67,10455.0,62.4019,62.4449,62.4019,62.4277,10455.0
2017-02-22 12:30:00,72.68,72.7,72.66,72.7,11889.0,62.4363,62.4535,62.4191,62.4535,11889.0
2017-02-22 12:40:00,72.7,72.72,72.69,72.7,16592.0,62.4535,62.4707,62.4449,62.4535,16592.0
2017-02-22 12:50:00,72.7,72.75,72.7,72.75,11114.0,62.4535,62.4964,62.4535,62.4964,11114.0
2017-02-22 13:00:00,72.75,72.82,72.75,72.81,7731.0,62.4964,62.5566,62.4964,62.548,7731.0
2017-02-22 13:10:00,72.81,72.86,72.8,72.83,12557.0,62.548,62.5909,62.5394,62.5652,12557.0
2017-02-22 13:20:00,72.82,72.88,72.82,72.85,12536.0,62.5566,62.6081,62.5566,62.5823,12536.0
2017-02-22 13:30:00,72.84,72.87,72.82,72.84,13244.0,62.5737,62.5995,62.5566,62.5737,13244.0
2017-02-22 13:40:00,72.84,72.85,72.81,72.85,8934.0,62.5737,62.5823,62.548,62.5823,8934.0
2017-02-22 13:50:00,72.86,72.9,72.84,72.89,16546.0,62.5909,62.6253,62.5737,62.6167,16546.0
2017-02-22 14:00:00,72.88,72.91,72.83,72.84,15497.0,62.6081,62.6339,62.5652,62.5737,15497.0
2017-02-22 14:10:00,72.83,72.88,72.77,72.88,16075.0,62.5652,62.6081,62.5136,62.6081,16075.0
2017-02-22 14:20:00,72.88,72.95,72.88,72.95,19188.0,62.6081,62.6682,62.6081,62.6682,19188.0
2017-02-22 14:30:00,72.96,72.96,72.89,72.89,12601.0,62.6768,62.6768,62.6167,62.6167,12601.0
2017-02-22 14:40:00,72.88,72.91,72.87,72.9,21919.0,62.6081,62.6339,62.5995,62.6253,21919.0
2017-02-22 14:50:00,72.91,72.95,72.9,72.94,16969.0,62.6339,62.6682,62.6253,62.6597,16969.0
2017-02-22 15:00:00,72.95,72.98,72.94,72.96,13113.0,62.6682,62.694,62.6597,62.6768,13113.0
2017-02-22 15:10:00,72.96,72.97,72.95,72.95,12116.0,62.6768,62.6854,62.6682,62.6682,12116.0
2017-02-22 15:20:00,72.95,73.0,72.94,73.0,30883.0,62.6682,62.7112,62.6597,62.7112,30883.0
2017-02-22 15:30:00,72.99,73.0,72.94,72.97,27223.0,62.7026,62.7112,62.6597,62.6854,27223.0
2017-02-22 15:40:00,72.97,73.0,72.96,72.97,43316.0,62.6854,62.7112,62.6768,62.6854,43316.0
2017-02-22 15:50:00,72.97,73.04,72.97,73.0,160669.0,62.6854,62.7456,62.6854,62.7112,160669.0
2017-02-23 09:30:00,73.14,73.3,73.14,73.17,31351.0,62.8315,62.9689,62.8315,62.8572,31351.0
2017-02-23 09:40:00,73.16,73.22,73.13,73.17,21816.0,62.8486,62.9002,62.8229,62.8572,21816.0
2017-02-23 09:50:00,73.17,73.18,73.03,73.13,54540.0,62.8572,62.8658,62.737,62.8229,54540.0
2017-02-23 10:00:00,73.13,73.21,73.11,73.2,34854.0,62.8229,62.8916,62.8057,62.883,34854.0
2017-02-23 10:10:00,73.2,73.2,73.08,73.14,24662.0,62.883,62.883,62.7799,62.8315,24662.0
2017-02-23 10:20:00,73.14,73.17,73.0,73.0,23723.0,62.8315,62.8572,62.7112,62.7112,23723.0
2017-02-23 10:30:00,72.98,72.99,72.78,72.78,18283.0,62.694,62.7026,62.5222,62.5222,18283.0
2017-02-23 10:40:00,72.78,72.78,72.7,72.72,30715.0,62.5222,62.5222,62.4535,62.4707,30715.0
2017-02-23 10:50:00,72.73,72.77,72.68,72.73,22012.0,62.4793,62.5136,62.4363,62.4793,22012.0
2017-02-23 11:00:00,72.73,72.81,72.69,72.69,20106.0,62.4793,62.548,62.4449,62.4449,20106.0
2017-02-23 11:10:00,72.69,72.74,72.59,72.68,58035.0,62.4449,62.4878,62.359,62.4363,58035.0
2017-02-23 11:20:00,72.68,72.69,72.62,72.65,16375.0,62.4363,62.4449,62.3848,62.4105,16375.0
2017-02-23 11:30:00,72.65,72.8,72.64,72.73,18495.0,62.4105,62.5394,62.4019,62.4793,18495.0
2017-02-23 11:40:00,72.73,72.81,72.73,72.74,17214.0,62.4793,62.548,62.4793,62.4878,17214.0
2017-02-23 11:50:00,72.74,72.76,72.66,72.67,32763.0,62.4878,62.505,62.4191,62.4277,32763.0
2017-02-23 12:00:00,72.68,72.74,72.65,72.66,24042.0,62.4363,62.4878,62.4105,62.4191,24042.0
2017-02-23 12:10:00,72.66,72.76,72.64,72.69,22004.0,62.4191,62.505,62.4019,62.4449,22004.0
2017-02-23 12:20:00,72.7,72.76,72.68,72.7,19609.0,62.4535,62.505,62.4363,62.4535,19609.0
2017-02-23 12:30:00,72.71,72.8,72.71,72.8,22073.0,62.4621,62.5394,62.4621,62.5394,22073.0
2017-02-23 12:40:00,72.8,72.8,72.72,72.72,26879.0,62.5394,62.5394,62.4707,62.4707,26879.0
2017-02-23 12:50:00,72.72,72.73,72.6,72.65,35374.0,62.4707,62.4793,62.3676,62.4105,35374.0
2017-02-23 13:00:00,72.65,72.69,72.62,72.69,21851.0,62.4105,62.4449,62.3848,62.4449,21851.0
2017-02-23 13:10:00,72.69,72.75,72.68,72.75,20066.0,62.4449,62.4964,62.4363,62.4964,20066.0
2017-02-23 13:20:00,72.74,72.8,72.74,72.75,19217.0,62.4878,62.5394,62.4878,62.4964,19217.0
2017-02-23 13:30:00,72.75,72.78,72.7,72.7,20954.0,62.4964,62.5222,62.4535,62.4535,20954.0
2017-02-23 13:40:00,72.71,72.78,72.69,72.69,21521.0,62.4621,62.5222,62.4449,62.4449,21521.0
2017-02-23 13:50:00,72.69,72.69,72.63,72.64,29198.0,62.4449,62.4449,62.3933,62.4019,29198.0
2017-02-23 14:00:00,72.65,72.68,72.63,72.64,20412.0,62.4105,62.4363,62.3933,62.4019,20412.0
2017-02-23 14:10:00,72.65,72.65,72.6,72.63,37266.0,62.4105,62.4105,62.3676,62.3933,37266.0
2017-02-23 14:20:00,72.64,72.77,72.64,72.77,16677.0,62.4019,62.5136,62.4019,62.5136,16677.0
2017-02-23 14:30:00,72.77,72.78,72.73,72.76,14150.0,62.5136,62.5222,62.4793,62.505,14150.0
2017-02-23 14:40:00,72.75,72.8,72.74,72.79,21950.0,62.4964,62.5394,62.4878,62.5308,21950.0
2017-02-23 14:50:00,72.79,72.83,72.77,72.81,18388.0,62.5308,62.5652,62.5136,62.548,18388.0
2017-02-23 15:00:00,72.81,72.84,72.8,72.8,16670.0,62.548,62.5737,62.5394,62.5394,16670.0
2017-02-23 15:10:00,72.8,72.85,72.79,72.82,32634.0,62.5394,62.5823,62.5308,62.5566,32634.0
2017-02-23 15:20:00,72.83,72.87,72.77,72.77,28286.0,62.5652,62.5995,62.5136,62.5136,28286.0
2017-02-23 15:30:00,72.78,72.88,72.77,72.88,37713.0,62.5222,62.6081,62.5136,62.6081,37713.0
2017-02-23 15:40:00,72.89,72.89,72.83,72.84,52110.0,62.6167,62.6167,62.5652,62.5737,52110.0
2017-02-23 15:50:00,72.84,72.9,72.81,72.89,155737.0,62.5737,62.6253,62.548,62.6167,155737.0
2017-02-24 09:30:00,72.98,73.1,72.76,72.79,61150.0,62.694,62.7971,62.505,62.5308,61150.0
2017-02-24 09:40:00,72.83,73.02,72.82,72.83,18721.0,62.5652,62.7284,62.5566,62.5652,18721.0
2017-02-24 09:50:00,72.83,72.94,72.82,72.9,18889.0,62.5652,62.6597,62.5566,62.6253,18889.0
2017-02-24 10:00:00,72.94,73.05,72.91,72.95,27991.0,62.6597,62.7542,62.6339,62.6682,27991.0
2017-02-24 10:10:00,72.96,72.98,72.84,72.93,27034.0,62.6768,62.694,62.5737,62.6511,27034.0
2017-02-24 10:20:00,72.94,73.02,72.93,73.0,45929.0,62.6597,62.7284,62.6511,62.7112,45929.0
2017-02-24 10:30:00,73.01,73.04,72.98,73.03,14452.0,62.7198,62.7456,62.694,62.737,14452.0
2017-02-24 10:40:00,73.02,73.07,73.01,73.07,11272.0,62.7284,62.7713,62.7198,62.7713,11272.0
2017-02-24 10:50:00,73.08,73.11,73.0,73.06,20446.0,62.7799,62.8057,62.7112,62.7627,20446.0
2017-02-24 11:00:00,73.06,73.1,73.02,73.03,18154.0,62.7627,62.7971,62.7284,62.737,18154.0
2017-02-24 11:10:00,73.02,73.04,72.92,72.95,14351.0,62.7284,62.7456,62.6425,62.6682,14351.0
2017-02-24 11:20:00,72.95,72.99,72.92,72.95,12216.0,62.6682,62.7026,62.6425,62.6682,12216.0
2017-02-24 11:30:00,72.95,72.97,72.84,72.9,9801.0,62.6682,62.6854,62.5737,62.6253,9801.0
2017-02-24 11:40:00,72.9,72.92,72.84,72.91,19927.0,62.6253,62.6425,62.5737,62.6339,19927.0
2017-02-24 11:50:00,72.91,72.95,72.89,72.94,9074.0,62.6339,62.6682,62.6167,62.6597,9074.0
2017-02-24 12:00:00,72.94,72.94,72.88,72.89,15951.0,62.6597,62.6597,62.6081,62.6167,15951.0
2017-02-24 12:10:00,72.89,72.93,72.87,72.88,9417.0,62.6167,62.6511,62.5995,62.6081,9417.0
2017-02-24 12:20:00,72.88,72.93,72.87,72.92,25442.0,62.6081,62.6511,62.5995,62.6425,25442.0
2017-02-24 12:30:00,72.91,72.93,72.89,72.9,14999.0,62.6339,62.6511,62.6167,62.6253,14999.0
2017-02-24 12:40:00,72.89,72.95,72.89,72.94,9396.0,62.6167,62.6682,62.6167,62.6597,9396.0
2017-02-24 12:50:00,72.94,72.94,72.87,72.9,12567.0,62.6597,62.6597,62.5995,62.6253,12567.0
2017-02-24 13:00:00,72.9,72.95,72.9,72.91,8361.0,62.6253,62.6682,62.6253,62.6339,8361.0
2017-02-24 13:10:00,72.92,72.96,72.92,72.95,41798.0,62.6425,62.6768,62.6425,62.6682,41798.0
2017-02-24 13:20:00,72.96,72.99,72.95,72.95,19969.0,62.6768,62.7026,62.6682,62.6682,19969.0
2017-02-24 13:30:00,72.96,73.0,72.95,72.98,20647.0,62.6768,62.7112,62.6682,62.694,20647.0
2017-02-24 13:40:00,72.98,73.01,72.97,72.97,19186.0,62.694,62.7198,62.6854,62.6854,19186.0
2017-02-24 13:50:00,72.97,73.01,72.97,73.0,11157.0,62.6854,62.7198,62.6854,62.7112,11157.0
2017-02-24 14:00:00,72.99,73.0,72.95,72.96,8809.0,62.7026,62.7112,62.6682,62.6768,8809.0
2017-02-24 14:10:00,72.96,72.98,72.93,72.97,28156.0,62.6768,62.694,62.6511,62.6854,28156.0
2017-02-24 14:20:00,72.97,72.97,72.94,72.96,10546.0,62.6854,62.6854,62.6597,62.6768,10546.0
2017-02-24 14:30:00,72.96,73.02,72.96,72.98,13811.0,62.6768,62.7284,62.6768,62.694,13811.0
2017-02-24 14:40:00,72.98,73.0,72.92,72.94,24281.0,62.694,62.7112,62.6425,62.6597,24281.0
2017-02-24 14:50:00,72.94,72.96,72.92,72.94,18383.0,62.6597,62.6768,62.6425,62.6597,18383.0
2017-02-24 15:00:00,72.94,72.98,72.93,72.94,12653.0,62.6597,62.694,62.6511,62.6597,12653.0
2017-02-24 15:10:00,72.94,72.97,72.94,72.96,14004.0,62.6597,62.6854,62.6597,62.6768,14004.0
2017-02-24 15:20:00,72.96,73.02,72.96,72.98,27649.0,62.6768,62.7284,62.6768,62.694,27649.0
2017-02-24 15:30:00,72.98,73.06,72.98,73.01,20399.0,62.694,62.7627,62.694,62.7198,20399.0
2017-02-24 15:40:00,73.01,73.11,73.01,73.1,45833.0,62.7198,62.8057,62.7198,62.7971,45833.0
2017-02-24 15:50:00,73.1,73.15,73.08,73.14,107702.0,62.7971,62.8401,62.7799,62.8315,107702.0
2017-02-27 09:30:00,73.07,73.4,73.04,73.16,54222.0,62.7713,63.0548,62.7456,62.8486,54222.0
2017-02-27 09:40:00,73.15,73.15,73.0,73.13,21638.0,62.8401,62.8401,62.7112,62.8229,21638.0
2017-02-27 09:50:00,73.11,73.23,73.06,73.21,29411.0,62.8057,62.9088,62.7627,62.8916,29411.0
2017-02-27 10:00:00,73.22,73.23,73.11,73.13,28796.0,62.9002,62.9088,62.8057,62.8229,28796.0
2017-02-27 10:10:00,73.15,73.22,73.11,73.15,76702.0,62.8401,62.9002,62.8057,62.8401,76702.0
2017-02-27 10:20:00,73.14,73.25,73.11,73.24,20616.0,62.8315,62.926,62.8057,62.9174,20616.0
2017-02-27 10:30:00,73.25,73.36,73.24,73.36,20775.0,62.926,63.0205,62.9174,63.0205,20775.0
2017-02-27 10:40:00,73.34,73.37,73.28,73.33,35870.0,63.0033,63.029,62.9517,62.9947,35870.0
2017-02-27 10:50:00,73.32,73.32,73.24,73.24,25642.0,62.9861,62.9861,62.9174,62.9174,25642.0
2017-02-27 11:00:00,73.24,73.31,73.23,73.28,21127.0,62.9174,62.9775,62.9088,62.9517,21127.0
2017-02-27 11:10:00,73.28,73.34,73.24,73.32,28012.0,62.9517,63.0033,62.9174,62.9861,28012.0
2017-02-27 11:20:00,73.32,73.36,73.3,73.32,20072.0,62.9861,63.0205,62.9689,62.9861,20072.0
2017-02-27 11:30:00,73.33,73.36,73.27,73.28,16144.0,62.9947,63.0205,62.9431,62.9517,16144.0
2017-02-27 11:40:00,73.28,73.33,73.28,73.32,12038.0,62.9517,62.9947,62.9517,62.9861,12038.0
2017-02-27 11:50:00,73.32,73.34,73.31,73.32,8678.0,62.9861,63.0033,62.9775,62.9861,8678.0
2017-02-27 12:00:00,73.31,73.35,73.3,73.34,17979.0,62.9775,63.0119,62.9689,63.0033,17979.0
2017-02-27 12:10:00,73.35,73.39,73.34,73.38,25926.0,63.0119,63.0462,63.0033,63.0376,25926.0
2017-02-27 12:20:00,73.38,73.42,73.37,73.41,20741.0,63.0376,63.072,63.029,63.0634,20741.0
2017-02-27 12:30:00,73.42,73.45,73.34,73.35,18293.0,63.072,63.0978,63.0033,63.0119,18293.0
2017-02-27 12:40:00,73.35,73.35,73.3,73.33,14704.0,63.0119,63.0119,62.9689,62.9947,14704.0
2017-02-27 12:50:00,73.32,73.32,73.25,73.26,10624.0,62.9861,62.9861,62.926,62.9346,10624.0
2017-02-27 13:00:00,73.26,73.29,73.25,73.29,8484.0,62.9346,62.9603,62.926,62.9603,8484.0
2017-02-27 13:10:00,73.29,73.31,73.26,73.27,13378.0,62.9603,62.9775,62.9346,62.9431,13378.0
2017-02-27 13:20:00,73.28,73.33,73.27,73.29,8891.0,62.9517,62.9947,62.9431,62.9603,8891.0
2017-02-27 13:30:00,73.29,73.3,73.24,73.25,15207.0,62.9603,62.9689,62.9174,62.926,15207.0
2017-02-27 13:40:00,73.25,73.28,73.24,73.26,11945.0,62.926,62.9517,62.9174,62.9346,11945.0
2017-02-27 13:50:00,73.26,73.3,73.25,73.3,13295.0,62.9346,62.9689,62.926,62.9689,13295.0
2017-02-27 14:00:00,73.3,73.32,73.28,73.3,18009.0,62.9689,62.9861,62.9517,62.9689,18009.0
2017-02-27 14:10:00,73.29,73.3,73.25,73.26,20143.0,62.9603,62.9689,62.926,62.9346,20143.0
2017-02-27 14:20:00,73.27,73.34,73.27,73.33,11873.0,62.9431,63.0033,62.9431,62.9947,11873.0
2017-02-27 14:30:00,73.33,73.36,73.3,73.31,15716.0,62.9947,63.0205,62.9689,62.9775,15716.0
2017-02-27 14:40:00,73.32,73.32,73.25,73.28,15153.0,62.9861,62.9861,62.926,62.9517,15153.0
2017-02-27 14:50:00,73.28,73.29,73.23,73.24,25640.0,62.9517,62.9603,62.9088,62.9174,25640.0
2017-02-27 15:00:00,73.24,73.26,73.23,73.25,31929.0,62.9174,62.9346,62.9088,62.926,31929.0
2017-02-27 15:10:00,73.25,73.25,73.19,73.23,30144.0,62.926,62.926,62.8744,62.9088,30144.0
2017-02-27 15:20:00,73.22,73.24,73.19,73.22,28836.0,62.9002,62.9174,62.8744,62.9002,28836.0
2017-02-27 15:30:00,73.22,73.25,73.19,73.21,38066.0,62.9002,62.926,62.8744,62.8916,38066.0
2017-02-27 15:40:00,73.21,73.24,73.2,73.2,26570.0,62.8916,62.9174,62.883,62.883,26570.0
2017-02-27 15:50:00,73.2,73.25,73.19,73.23,75125.0,62.883,62.926,62.8744,62.9088,75125.0
2017-02-28 09:30:00,73.21,73.36,73.21,73.29,85210.0,62.8916,63.0205,62.8916,62.9603,85210.0
2017-02-28 09:40:00,73.29,73.34,73.19,73.33,36528.0,62.9603,63.0033,62.8744,62.9947,36528.0
2017-02-28 09:50:00,73.34,73.37,73.2,73.33,45373.0,63.0033,63.029,62.883,62.9947,45373.0
2017-02-28 10:00:00,73.33,73.39,73.28,73.39,72166.0,62.9947,63.0462,62.9517,63.0462,72166.0
2017-02-28 10:10:00,73.39,73.53,73.38,73.43,35964.0,63.0462,63.1665,63.0376,63.0806,35964.0
2017-02-28 10:20:00,73.42,73.42,73.35,73.35,12451.0,63.072,63.072,63.0119,63.0119,12451.0
2017-02-28 10:30:00,73.35,73.39,73.33,73.33,18929.0,63.0119,63.0462,62.9947,62.9947,18929.0
2017-02-28 10:40:00,73.33,73.38,73.33,73.37,18421.0,62.9947,63.0376,62.9947,63.029,18421.0
2017-02-28 10:50:00,73.37,73.45,73.35,73.44,20686.0,63.029,63.0978,63.0119,63.0892,20686.0
2017-02-28 11:00:00,73.44,73.44,73.39,73.4,16217.0,63.0892,63.0892,63.0462,63.0548,16217.0
2017-02-28 11:10:00,73.41,73.43,73.4,73.42,10901.0,63.0634,63.0806,63.0548,63.072,10901.0
2017-02-28 11:20:00,73.42,73.43,73.28,73.32,46987.0,63.072,63.0806,62.9517,62.9861,46987.0
2017-02-28 11:30:00,73.31,73.32,73.28,73.29,15739.0,62.9775,62.9861,62.9517,62.9603,15739.0
2017-02-28 11:40:00,73.3,73.32,73.27,73.29,25295.0,62.9689,62.9861,62.9431,62.9603,25295.0
2017-02-28 11:50:00,73.29,73.3,73.24,73.26,23137.0,62.9603,62.9689,62.9174,62.9346,23137.0
2017-02-28 12:00:00,73.27,73.28,73.2,73.22,15395.0,62.9431,62.9517,62.883,62.9002,15395.0
2017-02-28 12:10:00,73.22,73.27,73.2,73.24,18839.0,62.9002,62.9431,62.883,62.9174,18839.0
2017-02-28 12:20:00,73.23,73.24,73.13,73.15,45392.0,62.9088,62.9174,62.8229,62.8401,45392.0
2017-02-28 12:30:00,73.14,73.23,73.14,73.22,16740.0,62.8315,62.9088,62.8315,62.9002,16740.0
2017-02-28 12:40:00,73.23,73.32,73.23,73.32,15587.0,62.9088,62.9861,62.9088,62.9861,15587.0
2017-02-28 12:50:00,73.33,73.34,73.26,73.27,19066.0,62.9947,63.0033,62.9346,62.9431,19066.0
2017-02-28 13:00:00,73.27,73.31,73.19,73.31,72936.0,62.9431,62.9775,62.8744,62.9775,72936.0
2017-02-28 13:10:00,73.32,73.33,73.26,73.28,12453.0,62.9861,62.9947,62.9346,62.9517,12453.0
2017-02-28 13:20:00,73.28,73.31,73.26,73.3,27681.0,62.9517,62.9775,62.9346,62.9689,27681.0
2017-02-28 13:30:00,73.31,73.35,73.29,73.35,13143.0,62.9775,63.0119,62.9603,63.0119,13143.0
2017-02-28 13:40:00,73.35,73.36,73.31,73.31,23718.0,63.0119,63.0205,62.9775,62.9775,23718.0
2017-02-28 13:50:00,73.3,73.35,73.28,73.32,17849.0,62.9689,63.0119,62.9517,62.9861,17849.0
2017-02-28 14:00:00,73.33,73.39,73.32,73.36,17806.0,62.9947,63.0462,62.9861,63.0205,17806.0
2017-02-28 14:10:00,73.37,73.4,73.35,73.38,35304.0,63.029,63.0548,63.0119,63.0376,35304.0
2017-02-28 14:20:00,73.38,73.42,73.36,73.42,17114.0,63.0376,63.072,63.0205,63.072,17114.0
2017-02-28 14:30:00,73.41,73.44,73.36,73.38,25217.0,63.0634,63.0892,63.0205,63.0376,25217.0
2017-02-28 14:40:00,73.38,73.42,73.36,73.39,33334.0,63.0376,63.072,63.0205,63.0462,33334.0
2017-02-28 14:50:00,73.4,73.42,73.34,73.38,40746.0,63.0548,63.072,63.0033,63.0376,40746.0
2017-02-28 15:00:00,73.38,73.39,73.31,73.33,22388.0,63.0376,63.0462,62.9775,62.9947,22388.0
2017-02-28 15:10:00,73.33,73.38,73.32,73.36,32512.0,62.9947,63.0376,62.9861,63.0205,32512.0
2017-02-28 15:20:00,73.36,73.37,73.28,73.29,29892.0,63.0205,63.029,62.9517,62.9603,29892.0
2017-02-28 15:30:00,73.3,73.3,73.21,73.23,44622.0,62.9689,62.9689,62.8916,62.9088,44622.0
2017-02-28 15:40:00,73.23,73.34,73.22,73.33,81411.0,62.9088,63.0033,62.9002,62.9947,81411.0
2017-02-28 15:50:00,73.33,73.38,73.3,73.31,172371.0,62.9947,63.0376,62.9689,62.9775,172371.0
2017-03-01 09:30:00,73.35,73.37,72.85,73.05,96148.0,63.0119,63.029,62.5823,62.7542,96148.0
2017-03-01 09:40:00,73.03,73.07,72.88,72.91,51126.0,62.737,62.7713,62.6081,62.6339,51126.0
2017-03-01 09:50:00,72.9,73.11,72.89,73.06,28033.0,62.6253,62.8057,62.6167,62.7627,28033.0
2017-03-01 10:00:00,73.06,73.15,73.03,73.07,29422.0,62.7627,62.8401,62.737,62.7713,29422.0
2017-03-01 10:10:00,73.07,73.1,72.98,73.01,23409.0,62.7713,62.7971,62.694,62.7198,23409.0
2017-03-01 10:20:00,73.02,73.07,72.97,73.0,22455.0,62.7284,62.7713,62.6854,62.7112,22455.0
2017-03-01 10:30:00,73.01,73.06,72.99,73.02,16403.0,62.7198,62.7627,62.7026,62.7284,16403.0
2017-03-01 10:40:00,73.01,73.19,73.0,73.19,28898.0,62.7198,62.8744,62.7112,62.8744,28898.0
2017-03-01 10:50:00,73.19,73.2,73.15,73.17,16924.0,62.8744,62.883,62.8401,62.8572,16924.0
2017-03-01 11:00:00,73.17,73.2,73.1,73.2,27311.0,62.8572,62.883,62.7971,62.883,27311.0
2017-03-01 11:10:00,73.2,73.26,73.18,73.22,18220.0,62.883,62.9346,62.8658,62.9002,18220.0
2017-03-01 11:20:00,73.22,73.34,73.21,73.33,25103.0,62.9002,63.0033,62.8916,62.9947,25103.0
2017-03-01 11:30:00,73.34,73.34,73.26,73.3,28064.0,63.0033,63.0033,62.9346,62.9689,28064.0
2017-03-01 11:40:00,73.3,73.39,73.29,73.37,35124.0,62.9689,63.0462,62.9603,63.029,35124.0
2017-03-01 11:50:00,73.38,73.41,73.36,73.39,22387.0,63.0376,63.0634,63.0205,63.0462,22387.0
2017-03-01 12:00:00,73.4,73.52,73.39,73.5,20822.0,63.0548,63.1579,63.0462,63.1407,20822.0
2017-03-01 12:10:00,73.5,73.56,73.46,73.48,16550.0,63.1407,63.1923,63.1064,63.1235,16550.0
2017-03-01 12:20:00,73.49,73.52,73.48,73.51,26600.0,63.1321,63.1579,63.1235,63.1493,26600.0
2017-03-01 12:30:00,73.52,73.55,73.51,73.53,11269.0,63.1579,63.1837,63.1493,63.1665,11269.0
2017-03-01 12:40:00,73.53,73.55,73.5,73.51,11704.0,63.1665,63.1837,63.1407,63.1493,11704.0
2017-03-01 12:50:00,73.52,73.53,73.44,73.46,18358.0,63.1579,63.1665,63.0892,63.1064,18358.0
2017-03-01 13:00:00,73.47,73.55,73.46,73.55,19652.0,63.115,63.1837,63.1064,63.1837,19652.0
2017-03-01 13:10:00,73.56,73.6,73.52,73.56,15014.0,63.1923,63.2266,63.1579,63.1923,15014.0
2017-03-01 13:20:00,73.57,73.59,73.55,73.59,14063.0,63.2009,63.218,63.1837,63.218,14063.0
2017-03-01 13:30:00,73.59,73.6,73.52,73.53,13569.0,63.218,63.2266,63.1579,63.1665,13569.0
2017-03-01 13:40:00,73.54,73.55,73.51,73.53,17696.0,63.1751,63.1837,63.1493,63.1665,17696.0
2017-03-01 13:50:00,73.53,73.54,73.46,73.47,24473.0,63.1665,63.1751,63.1064,63.115,24473.0
2017-03-01 14:00:00,73.48,73.51,73.45,73.45,41153.0,63.1235,63.1493,63.0978,63.0978,41153.0
2017-03-01 14:10:00,73.45,73.62,73.44,73.58,32653.0,63.0978,63.2438,63.0892,63.2095,32653.0
2017-03-01 14:20:00,73.58,73.65,73.56,73.62,22112.0,63.2095,63.2696,63.1923,63.2438,22112.0
2017-03-01 14:30:00,73.63,73.64,73.57,73.58,28270.0,63.2524,63.261,63.2009,63.2095,28270.0
2017-03-01 14:40:00,73.57,73.61,73.54,73.61,30601.0,63.2009,63.2352,63.1751,63.2352,30601.0
2017-03-01 14:50:00,73.61,73.65,73.6,73.62,23629.0,63.2352,63.2696,63.2266,63.2438,23629.0
2017-03-01 15:00:00,73.62,73.63,73.5,73.5,43175.0,63.2438,63.2524,63.1407,63.1407,43175.0
2017-03-01 15:10:00,73.5,73.53,73.41,73.46,66962.0,63.1407,63.1665,63.0634,63.1064,66962.0
2017-03-01 15:20:00,73.46,73.48,73.35,73.37,41144.0,63.1064,63.1235,63.0119,63.029,41144.0
2017-03-01 15:30:00,73.37,73.46,73.35,73.42,58809.0,63.029,63.1064,63.0119,63.072,58809.0
2017-03-01 15:40:00,73.42,73.43,73.38,73.38,76196.0,63.072,63.0806,63.0376,63.0376,76196.0
2017-03-01 15:50:00,73.39,73.39,73.29,73.36,172251.0,63.0462,63.0462,62.9603,63.0205,172251.0
2017-03-02 09:30:00,73.15,73.25,73.06,73.23,43285.0,62.8401,62.926,62.7627,62.9088,43285.0
2017-03-02 09:40:00,73.22,73.28,73.19,73.23,15308.0,62.9002,62.9517,62.8744,62.9088,15308.0
2017-03-02 09:50:00,73.2,73.37,73.2,73.3,21276.0,62.883,63.029,62.883,62.9689,21276.0
2017-03-02 10:00:00,73.3,73.34,73.3,73.31,9967.0,62.9689,63.0033,62.9689,62.9775,9967.0
2017-03-02 10:10:00,73.31,73.4,73.29,73.4,22414.0,62.9775,63.0548,62.9603,63.0548,22414.0
2017-03-02 10:20:00,73.41,73.51,73.4,73.48,15703.0,63.0634,63.1493,63.0548,63.1235,15703.0
2017-03-02 10:30:00,73.48,73.48,73.38,73.4,18173.0,63.1235,63.1235,63.0376,63.0548,18173.0
2017-03-02 10:40:00,73.4,73.49,73.35,73.48,20043.0,63.0548,63.1321,63.0119,63.1235,20043.0
2017-03-02 10:50:00,73.48,73.52,73.47,73.51,13531.0,63.1235,63.1579,63.115,63.1493,13531.0
2017-03-02 11:00:00,73.52,73.55,73.5,73.52,20144.0,63.1579,63.1837,63.1407,63.1579,20144.0
2017-03-02 11:10:00,73.52,73.52,73.44,73.47,14190.0,63.1579,63.1579,63.0892,63.115,14190.0
2017-03-02 11:20:00,73.46,73.49,73.45,73.48,16388.0,63.1064,63.1321,63.0978,63.1235,16388.0
2017-03-02 11:30:00,73.47,73.47,73.34,73.35,16975.0,63.115,63.115,63.0033,63.0119,16975.0
2017-03-02 11:40:00,73.35,73.39,73.35,73.38,6300.0,63.0119,63.0462,63.0119,63.0376,6300.0
2017-03-02 11:50:00,73.38,73.43,73.38,73.42,14720.0,63.0376,63.0806,63.0376,63.072,14720.0
2017-03-02 12:00:00,73.43,73.46,73.38,73.38,23188.0,63.0806,63.1064,63.0376,63.0376,23188.0
2017-03-02 12:10:00,73.37,73.38,73.29,73.3,20376.0,63.029,63.0376,62.9603,62.9689,20376.0
2017-03-02 12:20:00,73.3,73.3,73.21,73.21,14886.0,62.9689,62.9689,62.8916,62.8916,14886.0
2017-03-02 12:30:00,73.22,73.26,73.21,73.24,19374.0,62.9002,62.9346,62.8916,62.9174,19374.0
2017-03-02 12:40:00,73.24,73.28,73.22,73.25,17782.0,62.9174,62.9517,62.9002,62.926,17782.0
2017-03-02 12:50:00,73.23,73.28,73.23,73.26,8363.0,62.9088,62.9517,62.9088,62.9346,8363.0
2017-03-02 13:00:00,73.24,73.29,73.22,73.27,17025.0,62.9174,62.9603,62.9002,62.9431,17025.0
2017-03-02 13:10:00,73.26,73.26,73.22,73.23,10743.0,62.9346,62.9346,62.9002,62.9088,10743.0
2017-03-02 13:20:00,73.24,73.26,73.2,73.25,14855.0,62.9174,62.9346,62.883,62.926,14855.0
2017-03-02 13:30:00,73.25,73.29,73.23,73.28,9654.0,62.926,62.9603,62.9088,62.9517,9654.0
2017-03-02 13:40:00,73.29,73.31,73.26,73.31,11351.0,62.9603,62.9775,62.9346,62.9775,11351.0
2017-03-02 13:50:00,73.3,73.34,73.29,73.34,10606.0,62.9689,63.0033,62.9603,63.0033,10606.0
2017-03-02 14:00:00,73.34,73.45,73.34,73.37,14497.0,63.0033,63.0978,63.0033,63.029,14497.0
2017-03-02 14:10:00,73.37,73.39,73.35,73.36,11244.0,63.029,63.0462,63.0119,63.0205,11244.0
2017-03-02 14:20:00,73.37,73.46,73.34,73.45,14756.0,63.029,63.1064,63.0033,63.0978,14756.0
2017-03-02 14:30:00,73.44,73.49,73.4,73.45,13032.0,63.0892,63.1321,63.0548,63.0978,13032.0
2017-03-02 14:40:00,73.45,73.46,73.4,73.45,14469.0,63.0978,63.1064,63.0548,63.0978,14469.0
2017-03-02 14:50:00,73.46,73.48,73.4,73.42,12960.0,63.1064,63.1235,63.0548,63.072,12960.0
2017-03-02 15:00:00,73.43,73.44,73.38,73.39,12818.0,63.0806,63.0892,63.0376,63.0462,12818.0
2017-03-02 15:10:00,73.39,73.39,73.26,73.31,23522.0,63.0462,63.0462,62.9346,62.9775,23522.0
2017-03-02 15:20:00,73.32,73.39,73.31,73.39,16855.0,62.9861,63.0462,62.9775,63.0462,16855.0
2017-03-02 15:30:00,73.38,73.38,73.3,73.33,27054.0,63.0376,63.0376,62.9689,62.9947,27054.0
2017-03-02 15:40:00,73.32,73.35,73.25,73.25,47316.0,62.9861,63.0119,62.926,62.926,47316.0
2017-03-02 15:50:00,73.26,73.29,73.22,73.26,125621.0,62.9346,62.9603,62.9002,62.9346,125621.0
2017-03-03 09:30:00,73.27,73.3,73.18,73.29,33367.0,62.9431,62.9689,62.8658,62.9603,33367.0
2017-03-03 09:40:00,73.29,73.3,73.1,73.15,23299.0,62.9603,62.9689,62.7971,62.8401,23299.0
2017-03-03 09:50:00,73.15,73.17,73.04,73.15,69369.0,62.8401,62.8572,62.7456,62.8401,69369.0
2017-03-03 10:00:00,73.13,73.23,73.08,73.22,57220.0,62.8229,62.9088,62.7799,62.9002,57220.0
2017-03-03 10:10:00,73.21,73.24,73.2,73.2,41467.0,62.8916,62.9174,62.883,62.883,41467.0
2017-03-03 10:20:00,73.2,73.24,73.16,73.17,34365.0,62.883,62.9174,62.8486,62.8572,34365.0
2017-03-03 10:30:00,73.17,73.18,73.1,73.11,38601.0,62.8572,62.8658,62.7971,62.8057,38601.0
2017-03-03 10:40:00,73.11,73.18,73.11,73.18,19168.0,62.8057,62.8658,62.8057,62.8658,19168.0
2017-03-03 10:50:00,73.17,73.17,73.11,73.14,35192.0,62.8572,62.8572,62.8057,62.8315,35192.0
2017-03-03 11:00:00,73.13,73.17,73.11,73.15,30537.0,62.8229,62.8572,62.8057,62.8401,30537.0
2017-03-03 11:10:00,73.14,73.17,73.11,73.13,66240.0,62.8315,62.8572,62.8057,62.8229,66240.0
2017-03-03 11:20:00,73.14,73.16,73.12,73.13,21135.0,62.8315,62.8486,62.8143,62.8229,21135.0
2017-03-03 11:30:00,73.14,73.16,73.1,73.14,48018.0,62.8315,62.8486,62.7971,62.8315,48018.0
2017-03-03 11:40:00,73.13,73.15,73.07,73.08,44445.0,62.8229,62.8401,62.7713,62.7799,44445.0
2017-03-03 11:50:00,73.07,73.09,73.01,73.01,16469.0,62.7713,62.7885,62.7198,62.7198,16469.0
2017-03-03 12:00:00,73.02,73.16,73.01,73.16,106115.0,62.7284,62.8486,62.7198,62.8486,106115.0
2017-03-03 12:10:00,73.16,73.16,73.09,73.09,41125.0,62.8486,62.8486,62.7885,62.7885,41125.0
2017-03-03 12:20:00,73.1,73.1,73.04,73.04,35662.0,62.7971,62.7971,62.7456,62.7456,35662.0
2017-03-03 12:30:00,73.04,73.08,73.04,73.04,18850.0,62.7456,62.7799,62.7456,62.7456,18850.0
2017-03-03 12:40:00,73.04,73.05,72.97,73.0,134345.0,62.7456,62.7542,62.6854,62.7112,134345.0
2017-03-03 12:50:00,72.98,72.99,72.95,72.99,19670.0,62.694,62.7026,62.6682,62.7026,19670.0
2017-03-03 13:00:00,73.0,73.02,72.87,72.91,61510.0,62.7112,62.7284,62.5995,62.6339,61510.0
2017-03-03 13:10:00,72.91,72.91,72.68,72.76,82030.0,62.6339,62.6339,62.4363,62.505,82030.0
2017-03-03 13:20:00,72.76,72.78,72.7,72.73,19681.0,62.505,62.5222,62.4535,62.4793,19681.0
2017-03-03 13:30:00,72.73,72.78,72.71,72.75,39007.0,62.4793,62.5222,62.4621,62.4964,39007.0
2017-03-03 13:40:00,72.75,72.81,72.74,72.81,23175.0,62.4964,62.548,62.4878,62.548,23175.0
2017-03-03 13:50:00,72.81,72.85,72.79,72.84,21068.0,62.548,62.5823,62.5308,62.5737,21068.0
2017-03-03 14:00:00,72.84,72.89,72.71,72.84,76117.0,62.5737,62.6167,62.4621,62.5737,76117.0
2017-03-03 14:10:00,72.85,72.93,72.82,72.82,38360.0,62.5823,62.6511,62.5566,62.5566,38360.0
2017-03-03 14:20:00,72.83,72.85,72.82,72.83,20883.0,62.5652,62.5823,62.5566,62.5652,20883.0
2017-03-03 14:30:00,72.83,72.9,72.82,72.9,19435.0,62.5652,62.6253,62.5566,62.6253,19435.0
2017-03-03 14:40:00,72.9,72.9,72.84,72.84,19189.0,62.6253,62.6253,62.5737,62.5737,19189.0
2017-03-03 14:50:00,72.85,72.87,72.83,72.84,29832.0,62.5823,62.5995,62.5652,62.5737,29832.0
2017-03-03 15:00:00,72.84,72.87,72.81,72.83,38317.0,62.5737,62.5995,62.548,62.5652,38317.0
2017-03-03 15:10:00,72.83,72.86,72.81,72.86,21091.0,62.5652,62.5909,62.548,62.5909,21091.0
2017-03-03 15:20:00,72.86,72.89,72.85,72.86,26997.0,62.5909,62.6167,62.5823,62.5909,26997.0
2017-03-03 15:30:00,72.86,72.89,72.83,72.89,59173.0,62.5909,62.6167,62.5652,62.6167,59173.0
2017-03-03 15:40:00,72.89,72.89,72.78,72.81,77848.0,62.6167,62.6167,62.5222,62.548,77848.0
2017-03-03 15:50:00,72.81,72.85,72.78,72.82,174049.0,62.548,62.5823,62.5222,62.5566,174049.0
2017-03-06 09:30:00,72.58,72.61,72.43,72.61,68696.0,62.3504,62.3762,62.2215,62.3762,68696.0
2017-03-06 09:40:00,72.59,72.65,72.55,72.55,58790.0,62.359,62.4105,62.3246,62.3246,58790.0
2017-03-06 09:50:00,72.56,72.73,72.55,72.71,106363.0,62.3332,62.4793,62.3246,62.4621,106363.0
2017-03-06 10:00:00,72.71,72.78,72.69,72.74,42946.0,62.4621,62.5222,62.4449,62.4878,42946.0
2017-03-06 10:10:00,72.74,72.76,72.65,72.67,43445.0,62.4878,62.505,62.4105,62.4277,43445.0
2017-03-06 10:20:00,72.66,72.71,72.63,72.65,72390.0,62.4191,62.4621,62.3933,62.4105,72390.0
2017-03-06 10:30:00,72.64,72.66,72.57,72.59,36816.0,62.4019,62.4191,62.3418,62.359,36816.0
2017-03-06 10:40:00,72.58,72.67,72.58,72.66,29998.0,62.3504,62.4277,62.3504,62.4191,29998.0
2017-03-06 10:50:00,72.67,72.7,72.66,72.67,16292.0,62.4277,62.4535,62.4191,62.4277,16292.0
2017-03-06 11:00:00,72.67,72.68,72.59,72.59,44015.0,62.4277,62.4363,62.359,62.359,44015.0
2017-03-06 11:10:00,72.58,72.64,72.5,72.64,87879.0,62.3504,62.4019,62.2817,62.4019,87879.0
2017-03-06 11:20:00,72.64,72.77,72.62,72.77,20631.0,62.4019,62.5136,62.3848,62.5136,20631.0
2017-03-06 11:30:00,72.76,72.77,72.66,72.68,28075.0,62.505,62.5136,62.4191,62.4363,28075.0
2017-03-06 11:40:00,72.69,72.79,72.68,72.72,24988.0,62.4449,62.5308,62.4363,62.4707,24988.0
2017-03-06 11:50:00,72.72,72.78,72.69,72.77,31491.0,62.4707,62.5222,62.4449,62.5136,31491.0
2017-03-06 12:00:00,72.76,72.85,72.73,72.82,26378.0,62.505,62.5823,62.4793,62.5566,26378.0
2017-03-06 12:10:00,72.81,72.89,72.81,72.89,21152.0,62.548,62.6167,62.548,62.6167,21152.0
2017-03-06 12:20:00,72.88,72.91,72.85,72.9,18510.0,62.6081,62.6339,62.5823,62.6253,18510.0
2017-03-06 12:30:00,72.9,72.91,72.85,72.86,16415.0,62.6253,62.6339,62.5823,62.5909,16415.0
2017-03-06 12:40:00,72.86,72.94,72.86,72.92,19533.0,62.5909,62.6597,62.5909,62.6425,19533.0
2017-03-06 12:50:00,72.91,72.93,72.9,72.92,16918.0,62.6339,62.6511,62.6253,62.6425,16918.0
2017-03-06 13:00:00,72.92,73.0,72.87,72.91,39484.0,62.6425,62.7112,62.5995,62.6339,39484.0
2017-03-06 13:10:00,72.91,72.95,72.91,72.95,13056.0,62.6339,62.6682,62.6339,62.6682,13056.0
2017-03-06 13:20:00,72.94,73.03,72.92,73.01,35673.0,62.6597,62.737,62.6425,62.7198,35673.0
2017-03-06 13:30:00,73.01,73.07,72.99,73.0,32120.0,62.7198,62.7713,62.7026,62.7112,32120.0
2017-03-06 13:40:00,73.0,73.07,72.99,73.05,32704.0,62.7112,62.7713,62.7026,62.7542,32704.0
2017-03-06 13:50:00,73.05,73.08,73.04,73.06,19540.0,62.7542,62.7799,62.7456,62.7627,19540.0
2017-03-06 14:00:00,73.06,73.07,73.0,73.01,18114.0,62.7627,62.7713,62.7112,62.7198,18114.0
2017-03-06 14:10:00,73.0,73.04,73.0,73.02,34906.0,62.7112,62.7456,62.7112,62.7284,34906.0
2017-03-06 14:20:00,73.02,73.03,72.99,73.0,31072.0,62.7284,62.737,62.7026,62.7112,31072.0
2017-03-06 14:30:00,73.0,73.02,72.97,72.98,20808.0,62.7112,62.7284,62.6854,62.694,20808.0
2017-03-06 14:40:00,72.98,73.02,72.96,72.99,25697.0,62.694,62.7284,62.6768,62.7026,25697.0
2017-03-06 14:50:00,72.99,73.02,72.99,72.99,34808.0,62.7026,62.7284,62.7026,62.7026,34808.0
2017-03-06 15:00:00,73.0,73.02,72.97,73.01,32849.0,62.7112,62.7284,62.6854,62.7198,32849.0
2017-03-06 15:10:00,73.01,73.03,72.99,73.02,36854.0,62.7198,62.737,62.7026,62.7284,36854.0
2017-03-06 15:20:00,73.03,73.03,73.0,73.0,51441.0,62.737,62.737,62.7112,62.7112,51441.0
2017-03-06 15:30:00,73.0,73.06,72.98,73.02,68367.0,62.7112,62.7627,62.694,62.7284,68367.0
2017-03-06 15:40:00,73.02,73.02,72.99,73.0,82292.0,62.7284,62.7284,62.7026,62.7112,82292.0
2017-03-06 15:50:00,73.0,73.02,72.99,73.01,191932.0,62.7112,62.7284,62.7026,62.7198,191932.0
2017-03-07 09:30:00,72.85,73.13,72.79,73.11,62380.0,62.5823,62.8229,62.5308,62.8057,62380.0
2017-03-07 09:40:00,73.12,73.26,73.09,73.26,32565.0,62.8143,62.9346,62.7885,62.9346,32565.0
2017-03-07 09:50:00,73.26,73.26,73.04,73.07,59262.0,62.9346,62.9346,62.7456,62.7713,59262.0
2017-03-07 10:00:00,73.07,73.1,72.89,72.92,75439.0,62.7713,62.7971,62.6167,62.6425,75439.0
2017-03-07 10:10:00,72.92,72.96,72.85,72.89,35457.0,62.6425,62.6768,62.5823,62.6167,35457.0
2017-03-07 10:20:00,72.9,72.93,72.88,72.91,49936.0,62.6253,62.6511,62.6081,62.6339,49936.0
2017-03-07 10:30:00,72.91,72.93,72.88,72.89,31934.0,62.6339,62.6511,62.6081,62.6167,31934.0
2017-03-07 10:40:00,72.89,72.9,72.78,72.79,25426.0,62.6167,62.6253,62.5222,62.5308,25426.0
2017-03-07 10:50:00,72.8,72.85,72.76,72.78,52224.0,62.5394,62.5823,62.505,62.5222,52224.0
2017-03-07 11:00:00,72.78,72.83,72.78,72.81,13751.0,62.5222,62.5652,62.5222,62.548,13751.0
2017-03-07 11:10:00,72.81,72.9,72.81,72.89,34395.0,62.548,62.6253,62.548,62.6167,34395.0
2017-03-07 11:20:00,72.9,72.9,72.83,72.85,14237.0,62.6253,62.6253,62.5652,62.5823,14237.0
2017-03-07 11:30:00,72.86,72.88,72.82,72.85,20412.0,62.5909,62.6081,62.5566,62.5823,20412.0
2017-03-07 11:40:00,72.86,72.89,72.85,72.88,13549.0,62.5909,62.6167,62.5823,62.6081,13549.0
2017-03-07 11:50:00,72.89,72.92,72.87,72.91,19893.0,62.6167,62.6425,62.5995,62.6339,19893.0
2017-03-07 12:00:00,72.92,72.98,72.89,72.98,15450.0,62.6425,62.694,62.6167,62.694,15450.0
2017-03-07 12:10:00,72.97,72.98,72.9,72.91,39058.0,62.6854,62.694,62.6253,62.6339,39058.0
2017-03-07 12:20:00,72.92,72.97,72.89,72.96,30025.0,62.6425,62.6854,62.6167,62.6768,30025.0
2017-03-07 12:30:00,72.95,72.96,72.89,72.9,35979.0,62.6682,62.6768,62.6167,62.6253,35979.0
2017-03-07 12:40:00,72.91,72.94,72.89,72.93,25327.0,62.6339,62.6597,62.6167,62.6511,25327.0
2017-03-07 12:50:00,72.92,72.95,72.89,72.92,13991.0,62.6425,62.6682,62.6167,62.6425,13991.0
2017-03-07 13:00:00,72.93,72.98,72.91,72.97,13278.0,62.6511,62.694,62.6339,62.6854,13278.0
2017-03-07 13:10:00,72.96,72.98,72.94,72.96,14975.0,62.6768,62.694,62.6597,62.6768,14975.0
2017-03-07 13:20:00,72.96,72.97,72.94,72.94,10855.0,62.6768,62.6854,62.6597,62.6597,10855.0
2017-03-07 13:30:00,72.94,72.96,72.87,72.88,14204.0,62.6597,62.6768,62.5995,62.6081,14204.0
2017-03-07 13:40:00,72.87,72.92,72.86,72.92,9582.0,62.5995,62.6425,62.5909,62.6425,9582.0
2017-03-07 13:50:00,72.91,72.92,72.87,72.87,26753.0,62.6339,62.6425,62.5995,62.5995,26753.0
2017-03-07 14:00:00,72.88,72.89,72.78,72.8,40499.0,62.6081,62.6167,62.5222,62.5394,40499.0
2017-03-07 14:10:00,72.79,72.87,72.79,72.82,18591.0,62.5308,62.5995,62.5308,62.5566,18591.0
2017-03-07 14:20:00,72.82,72.83,72.78,72.8,25733.0,62.5566,62.5652,62.5222,62.5394,25733.0
2017-03-07 14:30:00,72.8,72.8,72.75,72.8,24301.0,62.5394,62.5394,62.4964,62.5394,24301.0
2017-03-07 14:40:00,72.8,72.87,72.8,72.84,29674.0,62.5394,62.5995,62.5394,62.5737,29674.0
2017-03-07 14:50:00,72.84,72.91,72.84,72.87,22129.0,62.5737,62.6339,62.5737,62.5995,22129.0
2017-03-07 15:00:00,72.86,72.88,72.82,72.84,16749.0,62.5909,62.6081,62.5566,62.5737,16749.0
2017-03-07 15:10:00,72.83,72.89,72.83,72.89,27235.0,62.5652,62.6167,62.5652,62.6167,27235.0
2017-03-07 15:20:00,72.89,72.89,72.78,72.81,42221.0,62.6167,62.6167,62.5222,62.548,42221.0
2017-03-07 15:30:00,72.81,72.86,72.8,72.85,31288.0,62.548,62.5909,62.5394,62.5823,31288.0
2017-03-07 15:40:00,72.86,72.86,72.75,72.82,50583.0,62.5909,62.5909,62.4964,62.5566,50583.0
2017-03-07 15:50:00,72.83,72.83,72.68,72.69,177287.0,62.5652,62.5652,62.4363,62.4449,177287.0
2017-03-08 09:30:00,72.21,72.4,72.01,72.12,59511.0,62.3977,62.5619,62.2249,62.32,59511.0
2017-03-08 09:40:00,72.12,72.27,72.12,72.13,24401.0,62.32,62.4496,62.32,62.3286,24401.0
2017-03-08 09:50:00,72.13,72.23,72.08,72.23,20748.0,62.3286,62.415,62.2854,62.415,20748.0
2017-03-08 10:00:00,72.23,72.32,72.18,72.29,26493.0,62.415,62.4928,62.3718,62.4669,26493.0
2017-03-08 10:10:00,72.29,72.46,72.27,72.43,32153.0,62.4669,62.6138,62.4496,62.5878,32153.0
2017-03-08 10:20:00,72.43,72.48,72.42,72.46,30589.0,62.5878,62.6311,62.5792,62.6138,30589.0
2017-03-08 10:30:00,72.47,72.51,72.26,72.29,56911.0,62.6224,62.657,62.4409,62.4669,56911.0
2017-03-08 10:40:00,72.3,72.36,72.28,72.36,17821.0,62.4755,62.5274,62.4582,62.5274,17821.0
2017-03-08 10:50:00,72.36,72.4,72.33,72.39,20527.0,62.5274,62.5619,62.5014,62.5533,20527.0
2017-03-08 11:00:00,72.39,72.44,72.37,72.38,22553.0,62.5533,62.5965,62.536,62.5446,22553.0
2017-03-08 11:10:00,72.39,72.4,72.37,72.38,28862.0,62.5533,62.5619,62.536,62.5446,28862.0
2017-03-08 11:20:00,72.38,72.4,72.34,72.35,23770.0,62.5446,62.5619,62.5101,62.5187,23770.0
2017-03-08 11:30:00,72.35,72.39,72.31,72.37,21165.0,62.5187,62.5533,62.4842,62.536,21165.0
2017-03-08 11:40:00,72.37,72.37,72.31,72.36,19774.0,62.536,62.536,62.4842,62.5274,19774.0
2017-03-08 11:50:00,72.36,72.38,72.35,72.38,15279.0,62.5274,62.5446,62.5187,62.5446,15279.0
2017-03-08 12:00:00,72.38,72.39,72.35,72.37,13104.0,62.5446,62.5533,62.5187,62.536,13104.0
2017-03-08 12:10:00,72.38,72.44,72.36,72.44,28127.0,62.5446,62.5965,62.5274,62.5965,28127.0
2017-03-08 12:20:00,72.45,72.58,72.45,72.57,16511.0,62.6051,62.7175,62.6051,62.7088,16511.0
2017-03-08 12:30:00,72.56,72.56,72.52,72.52,7678.0,62.7002,62.7002,62.6656,62.6656,7678.0
2017-03-08 12:40:00,72.5,72.54,72.47,72.52,12887.0,62.6483,62.6829,62.6224,62.6656,12887.0
2017-03-08 12:50:00,72.51,72.53,72.48,72.52,12876.0,62.657,62.6743,62.6311,62.6656,12876.0
2017-03-08 13:00:00,72.51,72.54,72.5,72.53,15376.0,62.657,62.6829,62.6483,62.6743,15376.0
2017-03-08 13:10:00,72.53,72.57,72.51,72.56,14997.0,62.6743,62.7088,62.657,62.7002,14997.0
2017-03-08 13:20:00,72.55,72.56,72.51,72.51,17430.0,62.6915,62.7002,62.657,62.657,17430.0
2017-03-08 13:30:00,72.51,72.54,72.5,72.51,24765.0,62.657,62.6829,62.6483,62.657,24765.0
2017-03-08 13:40:00,72.52,72.57,72.51,72.56,16260.0,62.6656,62.7088,62.657,62.7002,16260.0
2017-03-08 13:50:00,72.57,72.58,72.39,72.44,49272.0,62.7088,62.7175,62.5533,62.5965,49272.0
2017-03-08 14:00:00,72.44,72.45,72.31,72.32,25360.0,62.5965,62.6051,62.4842,62.4928,25360.0
2017-03-08 14:10:00,72.32,72.34,72.28,72.3,31760.0,62.4928,62.5101,62.4582,62.4755,31760.0
2017-03-08 14:20:00,72.3,72.3,72.25,72.28,20622.0,62.4755,62.4755,62.4323,62.4582,20622.0
2017-03-08 14:30:00,72.28,72.31,72.23,72.24,13081.0,62.4582,62.4842,62.415,62.4237,13081.0
2017-03-08 14:40:00,72.25,72.25,72.2,72.21,22658.0,62.4323,62.4323,62.3891,62.3977,22658.0
2017-03-08 14:50:00,72.21,72.22,72.13,72.14,23425.0,62.3977,62.4064,62.3286,62.3373,23425.0
2017-03-08 15:00:00,72.15,72.21,72.15,72.18,22859.0,62.3459,62.3977,62.3459,62.3718,22859.0
2017-03-08 15:10:00,72.18,72.21,72.15,72.16,28013.0,62.3718,62.3977,62.3459,62.3545,28013.0
2017-03-08 15:20:00,72.17,72.18,72.15,72.16,25305.0,62.3632,62.3718,62.3459,62.3545,25305.0
2017-03-08 15:30:00,72.16,72.16,72.04,72.14,71112.0,62.3545,62.3545,62.2508,62.3373,71112.0
2017-03-08 15:40:00,72.14,72.19,72.07,72.17,72644.0,62.3373,62.3805,62.2768,62.3632,72644.0
2017-03-08 15:50:00,72.17,72.2,72.14,72.19,157644.0,62.3632,62.3891,62.3373,62.3805,157644.0
2017-03-09 09:30:00,72.21,72.3,72.16,72.2,25153.0,62.3977,62.4755,62.3545,62.3891,25153.0
2017-03-09 09:40:00,72.21,72.24,72.16,72.21,23404.0,62.3977,62.4237,62.3545,62.3977,23404.0
2017-03-09 09:50:00,72.23,72.23,72.15,72.17,17153.0,62.415,62.415,62.3459,62.3632,17153.0
2017-03-09 10:00:00,72.17,72.2,72.13,72.16,25460.0,62.3632,62.3891,62.3286,62.3545,25460.0
2017-03-09 10:10:00,72.15,72.2,72.14,72.18,20373.0,62.3459,62.3891,62.3373,62.3718,20373.0
2017-03-09 10:20:00,72.18,72.21,72.17,72.2,20846.0,62.3718,62.3977,62.3632,62.3891,20846.0
2017-03-09 10:30:00,72.19,72.21,72.15,72.16,26906.0,62.3805,62.3977,62.3459,62.3545,26906.0
2017-03-09 10:40:00,72.16,72.2,72.13,72.18,13071.0,62.3545,62.3891,62.3286,62.3718,13071.0
2017-03-09 10:50:00,72.18,72.2,72.17,72.18,14965.0,62.3718,62.3891,62.3632,62.3718,14965.0
2017-03-09 11:00:00,72.18,72.21,72.16,72.17,35978.0,62.3718,62.3977,62.3545,62.3632,35978.0
2017-03-09 11:10:00,72.19,72.21,72.18,72.19,21961.0,62.3805,62.3977,62.3718,62.3805,21961.0
2017-03-09 11:20:00,72.19,72.21,72.17,72.2,17015.0,62.3805,62.3977,62.3632,62.3891,17015.0
2017-03-09 11:30:00,72.21,72.29,72.18,72.28,38327.0,62.3977,62.4669,62.3718,62.4582,38327.0
2017-03-09 11:40:00,72.28,72.28,72.25,72.28,12575.0,62.4582,62.4582,62.4323,62.4582,12575.0
2017-03-09 11:50:00,72.27,72.28,72.23,72.24,12115.0,62.4496,62.4582,62.415,62.4237,12115.0
2017-03-09 12:00:00,72.24,72.26,72.22,72.24,13649.0,62.4237,62.4409,62.4064,62.4237,13649.0
2017-03-09 12:10:00,72.24,72.24,72.21,72.21,11344.0,62.4237,62.4237,62.3977,62.3977,11344.0
2017-03-09 12:20:00,72.21,72.24,72.2,72.2,15796.0,62.3977,62.4237,62.3891,62.3891,15796.0
2017-03-09 12:30:00,72.21,72.22,72.19,72.21,10891.0,62.3977,62.4064,62.3805,62.3977,10891.0
2017-03-09 12:40:00,72.21,72.22,72.18,72.2,21134.0,62.3977,62.4064,62.3718,62.3891,21134.0
2017-03-09 12:50:00,72.21,72.22,72.18,72.19,13644.0,62.3977,62.4064,62.3718,62.3805,13644.0
2017-03-09 13:00:00,72.19,72.2,72.17,72.2,17789.0,62.3805,62.3891,62.3632,62.3891,17789.0
2017-03-09 13:10:00,72.2,72.21,72.18,72.19,13751.0,62.3891,62.3977,62.3718,62.3805,13751.0
2017-03-09 13:20:00,72.19,72.21,72.15,72.16,24613.0,62.3805,62.3977,62.3459,62.3545,24613.0
2017-03-09 13:30:00,72.15,72.16,72.11,72.14,20772.0,62.3459,62.3545,62.3113,62.3373,20772.0
2017-03-09 13:40:00,72.14,72.15,72.06,72.09,23043.0,62.3373,62.3459,62.2681,62.2941,23043.0
2017-03-09 13:50:00,72.1,72.11,72.06,72.06,38264.0,62.3027,62.3113,62.2681,62.2681,38264.0
2017-03-09 14:00:00,72.07,72.08,71.95,72.03,35978.0,62.2768,62.2854,62.1731,62.2422,35978.0
2017-03-09 14:10:00,72.02,72.04,71.94,71.97,23099.0,62.2336,62.2508,62.1644,62.1904,23099.0
2017-03-09 14:20:00,71.97,72.02,71.97,71.99,19924.0,62.1904,62.2336,62.1904,62.2076,19924.0
2017-03-09 14:30:00,71.98,72.0,71.94,71.97,21170.0,62.199,62.2163,62.1644,62.1904,21170.0
2017-03-09 14:40:00,71.97,72.07,71.95,72.06,24022.0,62.1904,62.2768,62.1731,62.2681,24022.0
2017-03-09 14:50:00,72.06,72.16,72.06,72.16,40428.0,62.2681,62.3545,62.2681,62.3545,40428.0
2017-03-09 15:00:00,72.15,72.26,72.14,72.26,36066.0,62.3459,62.4409,62.3373,62.4409,36066.0
2017-03-09 15:10:00,72.25,72.31,72.22,72.3,31554.0,62.4323,62.4842,62.4064,62.4755,31554.0
2017-03-09 15:20:00,72.31,72.31,72.23,72.3,39620.0,62.4842,62.4842,62.415,62.4755,39620.0
2017-03-09 15:30:00,72.29,72.41,72.29,72.34,62087.0,62.4669,62.5706,62.4669,62.5101,62087.0
2017-03-09 15:40:00,72.33,72.38,72.28,72.29,130305.0,62.5014,62.5446,62.4582,62.4669,130305.0
2017-03-09 15:50:00,72.3,72.34,72.28,72.3,176069.0,62.4755,62.5101,62.4582,62.4755,176069.0
2017-03-10 09:30:00,72.54,72.68,72.52,72.61,126427.0,62.6829,62.8039,62.6656,62.7434,126427.0
2017-03-10 09:40:00,72.6,72.68,72.56,72.66,131283.0,62.7347,62.8039,62.7002,62.7866,131283.0
2017-03-10 09:50:00,72.68,72.81,72.67,72.8,54467.0,62.8039,62.9162,62.7952,62.9076,54467.0
2017-03-10 10:00:00,72.8,72.87,72.77,72.8,34521.0,62.9076,62.9681,62.8816,62.9076,34521.0
2017-03-10 10:10:00,72.81,72.81,72.7,72.8,20802.0,62.9162,62.9162,62.8212,62.9076,20802.0
2017-03-10 10:20:00,72.81,72.82,72.69,72.7,17829.0,62.9162,62.9249,62.8125,62.8212,17829.0
2017-03-10 10:30:00,72.7,72.77,72.7,72.75,32008.0,62.8212,62.8816,62.8212,62.8644,32008.0
2017-03-10 10:40:00,72.75,72.76,72.64,72.64,41301.0,62.8644,62.873,62.7693,62.7693,41301.0
2017-03-10 10:50:00,72.64,72.68,72.57,72.58,18129.0,62.7693,62.8039,62.7088,62.7175,18129.0
2017-03-10 11:00:00,72.57,72.64,72.51,72.63,23183.0,62.7088,62.7693,62.657,62.7607,23183.0
2017-03-10 11:10:00,72.63,72.69,72.58,72.68,21290.0,62.7607,62.8125,62.7175,62.8039,21290.0
2017-03-10 11:20:00,72.68,72.77,72.66,72.76,23892.0,62.8039,62.8816,62.7866,62.873,23892.0
2017-03-10 11:30:00,72.76,72.78,72.72,72.78,27622.0,62.873,62.8903,62.8384,62.8903,27622.0
2017-03-10 11:40:00,72.78,72.82,72.77,72.8,17949.0,62.8903,62.9249,62.8816,62.9076,17949.0
2017-03-10 11:50:00,72.81,72.88,72.77,72.79,13647.0,62.9162,62.9767,62.8816,62.8989,13647.0
2017-03-10 12:00:00,72.8,72.82,72.76,72.81,15201.0,62.9076,62.9249,62.873,62.9162,15201.0
2017-03-10 12:10:00,72.81,72.85,72.79,72.81,9615.0,62.9162,62.9508,62.8989,62.9162,9615.0
2017-03-10 12:20:00,72.81,72.84,72.79,72.82,11373.0,62.9162,62.9421,62.8989,62.9249,11373.0
2017-03-10 12:30:00,72.81,72.85,72.81,72.84,15746.0,62.9162,62.9508,62.9162,62.9421,15746.0
2017-03-10 12:40:00,72.84,72.85,72.82,72.85,21159.0,62.9421,62.9508,62.9249,62.9508,21159.0
2017-03-10 12:50:00,72.84,72.85,72.76,72.82,24102.0,62.9421,62.9508,62.873,62.9249,24102.0
2017-03-10 13:00:00,72.82,72.84,72.76,72.8,28376.0,62.9249,62.9421,62.873,62.9076,28376.0
2017-03-10 13:10:00,72.8,72.82,72.78,72.81,34169.0,62.9076,62.9249,62.8903,62.9162,34169.0
2017-03-10 13:20:00,72.82,72.85,72.8,72.85,13741.0,62.9249,62.9508,62.9076,62.9508,13741.0
2017-03-10 13:30:00,72.85,72.85,72.82,72.84,13313.0,62.9508,62.9508,62.9249,62.9421,13313.0
2017-03-10 13:40:00,72.83,72.88,72.83,72.87,24608.0,62.9335,62.9767,62.9335,62.9681,24608.0
2017-03-10 13:50:00,72.87,72.92,72.86,72.92,25102.0,62.9681,63.0113,62.9594,63.0113,25102.0
2017-03-10 14:00:00,72.91,72.95,72.9,72.93,28846.0,63.0026,63.0372,62.994,63.0199,28846.0
2017-03-10 14:10:00,72.93,72.95,72.91,72.93,23122.0,63.0199,63.0372,63.0026,63.0199,23122.0
2017-03-10 14:20:00,72.92,72.96,72.92,72.94,22111.0,63.0113,63.0458,63.0113,63.0285,22111.0
2017-03-10 14:30:00,72.95,72.97,72.94,72.96,14388.0,63.0372,63.0545,63.0285,63.0458,14388.0
2017-03-10 14:40:00,72.95,72.98,72.95,72.97,26809.0,63.0372,63.0631,63.0372,63.0545,26809.0
2017-03-10 14:50:00,72.96,72.98,72.95,72.97,13829.0,63.0458,63.0631,63.0372,63.0545,13829.0
2017-03-10 15:00:00,72.96,73.0,72.96,72.99,22678.0,63.0458,63.0804,63.0458,63.0718,22678.0
2017-03-10 15:10:00,73.0,73.05,72.98,73.01,32165.0,63.0804,63.1236,63.0631,63.089,32165.0
2017-03-10 15:20:00,73.01,73.08,73.01,73.07,26391.0,63.089,63.1495,63.089,63.1409,26391.0
2017-03-10 15:30:00,73.07,73.1,73.04,73.06,36861.0,63.1409,63.1668,63.115,63.1322,36861.0
2017-03-10 15:40:00,73.06,73.07,72.96,73.02,59081.0,63.1322,63.1409,63.0458,63.0977,59081.0
2017-03-10 15:50:00,73.01,73.05,72.96,73.01,156394.0,63.089,63.1236,63.0458,63.089,156394.0
2017-03-13 09:30:00,72.87,72.97,72.66,72.84,37078.0,62.9681,63.0545,62.7866,62.9421,37078.0
2017-03-13 09:40:00,72.86,72.89,72.79,72.8,26757.0,62.9594,62.9853,62.8989,62.9076,26757.0
2017-03-13 09:50:00,72.79,72.81,72.72,72.72,11862.0,62.8989,62.9162,62.8384,62.8384,11862.0
2017-03-13 10:00:00,72.7,72.83,72.69,72.81,16268.0,62.8212,62.9335,62.8125,62.9162,16268.0
2017-03-13 10:10:00,72.81,72.87,72.8,72.82,14287.0,62.9162,62.9681,62.9076,62.9249,14287.0
2017-03-13 10:20:00,72.82,72.88,72.79,72.86,26586.0,62.9249,62.9767,62.8989,62.9594,26586.0
2017-03-13 10:30:00,72.86,72.89,72.82,72.83,15199.0,62.9594,62.9853,62.9249,62.9335,15199.0
2017-03-13 10:40:00,72.83,72.83,72.79,72.83,15261.0,62.9335,62.9335,62.8989,62.9335,15261.0
2017-03-13 10:50:00,72.82,72.91,72.82,72.87,15153.0,62.9249,63.0026,62.9249,62.9681,15153.0
2017-03-13 11:00:00,72.88,72.92,72.87,72.9,13653.0,62.9767,63.0113,62.9681,62.994,13653.0
2017-03-13 11:10:00,72.9,72.94,72.9,72.93,12276.0,62.994,63.0285,62.994,63.0199,12276.0
2017-03-13 11:20:00,72.93,72.98,72.93,72.95,11504.0,63.0199,63.0631,63.0199,63.0372,11504.0
2017-03-13 11:30:00,72.96,72.96,72.86,72.94,14501.0,63.0458,63.0458,62.9594,63.0285,14501.0
2017-03-13 11:40:00,72.94,73.05,72.94,73.05,18052.0,63.0285,63.1236,63.0285,63.1236,18052.0
2017-03-13 11:50:00,73.04,73.15,73.04,73.14,38817.0,63.115,63.21,63.115,63.2014,38817.0
2017-03-13 12:00:00,73.13,73.14,73.07,73.11,23040.0,63.1927,63.2014,63.1409,63.1754,23040.0
2017-03-13 12:10:00,73.11,73.14,73.04,73.04,15940.0,63.1754,63.2014,63.115,63.115,15940.0
2017-03-13 12:20:00,73.05,73.11,73.05,73.11,11590.0,63.1236,63.1754,63.1236,63.1754,11590.0
2017-03-13 12:30:00,73.1,73.12,73.08,73.08,8864.0,63.1668,63.1841,63.1495,63.1495,8864.0
2017-03-13 12:40:00,73.08,73.13,73.08,73.11,8959.0,63.1495,63.1927,63.1495,63.1754,8959.0
2017-03-13 12:50:00,73.1,73.13,73.07,73.08,9015.0,63.1668,63.1927,63.1409,63.1495,9015.0
2017-03-13 13:00:00,73.08,73.08,73.04,73.08,11624.0,63.1495,63.1495,63.115,63.1495,11624.0
2017-03-13 13:10:00,73.08,73.1,73.04,73.05,12584.0,63.1495,63.1668,63.115,63.1236,12584.0
2017-03-13 13:20:00,73.05,73.06,73.02,73.04,9608.0,63.1236,63.1322,63.0977,63.115,9608.0
2017-03-13 13:30:00,73.04,73.05,73.02,73.03,7866.0,63.115,63.1236,63.0977,63.1063,7866.0
2017-03-13 13:40:00,73.03,73.07,73.02,73.06,14195.0,63.1063,63.1409,63.0977,63.1322,14195.0
2017-03-13 13:50:00,73.07,73.08,73.05,73.06,11346.0,63.1409,63.1495,63.1236,63.1322,11346.0
2017-03-13 14:00:00,73.05,73.06,73.03,73.04,14161.0,63.1236,63.1322,63.1063,63.115,14161.0
2017-03-13 14:10:00,73.04,73.06,73.02,73.03,12441.0,63.115,63.1322,63.0977,63.1063,12441.0
2017-03-13 14:20:00,73.04,73.08,73.02,73.07,10471.0,63.115,63.1495,63.0977,63.1409,10471.0
2017-03-13 14:30:00,73.08,73.09,73.07,73.08,8947.0,63.1495,63.1582,63.1409,63.1495,8947.0
2017-03-13 14:40:00,73.07,73.07,73.04,73.07,11388.0,63.1409,63.1409,63.115,63.1409,11388.0
2017-03-13 14:50:00,73.07,73.1,73.06,73.09,6917.0,63.1409,63.1668,63.1322,63.1582,6917.0
2017-03-13 15:00:00,73.1,73.13,73.08,73.13,16120.0,63.1668,63.1927,63.1495,63.1927,16120.0
2017-03-13 15:10:00,73.13,73.15,73.1,73.11,19546.0,63.1927,63.21,63.1668,63.1754,19546.0
2017-03-13 15:20:00,73.11,73.12,73.09,73.1,22231.0,63.1754,63.1841,63.1582,63.1668,22231.0
2017-03-13 15:30:00,73.1,73.1,73.05,73.05,24616.0,63.1668,63.1668,63.1236,63.1236,24616.0
2017-03-13 15:40:00,73.06,73.1,73.03,73.08,42182.0,63.1322,63.1668,63.1063,63.1495,42182.0
2017-03-13 15:50:00,73.08,73.12,73.05,73.09,155024.0,63.1495,63.1841,63.1236,63.1582,155024.0
2017-03-14 09:30:00,73.09,73.22,73.02,73.05,31146.0,63.1582,63.2705,63.0977,63.1236,31146.0
2017-03-14 09:40:00,73.04,73.09,72.98,72.98,6009.0,63.115,63.1582,63.0631,63.0631,6009.0
2017-03-14 09:50:00,72.98,73.05,72.94,73.05,18015.0,63.0631,63.1236,63.0285,63.1236,18015.0
2017-03-14 10:00:00,73.05,73.05,72.91,72.91,28450.0,63.1236,63.1236,63.0026,63.0026,28450.0
2017-03-14 10:10:00,72.91,72.92,72.8,72.81,28921.0,63.0026,63.0113,62.9076,62.9162,28921.0
2017-03-14 10:20:00,72.8,72.87,72.78,72.84,12263.0,62.9076,62.9681,62.8903,62.9421,12263.0
2017-03-14 10:30:00,72.84,72.85,72.75,72.76,21952.0,62.9421,62.9508,62.8644,62.873,21952.0
2017-03-14 10:40:00,72.76,72.82,72.72,72.82,26150.0,62.873,62.9249,62.8384,62.9249,26150.0
2017-03-14 10:50:00,72.81,72.89,72.81,72.89,13120.0,62.9162,62.9853,62.9162,62.9853,13120.0
2017-03-14 11:00:00,72.88,72.89,72.84,72.84,11645.0,62.9767,62.9853,62.9421,62.9421,11645.0
2017-03-14 11:10:00,72.85,72.91,72.82,72.89,15196.0,62.9508,63.0026,62.9249,62.9853,15196.0
2017-03-14 11:20:00,72.88,72.9,72.82,72.87,18967.0,62.9767,62.994,62.9249,62.9681,18967.0
2017-03-14 11:30:00,72.87,72.95,72.86,72.95,16884.0,62.9681,63.0372,62.9594,63.0372,16884.0
2017-03-14 11:40:00,72.95,72.95,72.9,72.95,13666.0,63.0372,63.0372,62.994,63.0372,13666.0
2017-03-14 11:50:00,72.95,72.95,72.91,72.91,11061.0,63.0372,63.0372,63.0026,63.0026,11061.0
2017-03-14 12:00:00,72.92,72.93,72.83,72.84,15388.0,63.0113,63.0199,62.9335,62.9421,15388.0
2017-03-14 12:10:00,72.83,72.84,72.77,72.77,19414.0,62.9335,62.9421,62.8816,62.8816,19414.0
2017-03-14 12:20:00,72.77,72.81,72.76,72.8,8295.0,62.8816,62.9162,62.873,62.9076,8295.0
2017-03-14 12:30:00,72.8,72.83,72.75,72.76,11809.0,62.9076,62.9335,62.8644,62.873,11809.0
2017-03-14 12:40:00,72.77,72.83,72.75,72.83,8221.0,62.8816,62.9335,62.8644,62.9335,8221.0
2017-03-14 12:50:00,72.84,72.84,72.8,72.81,8145.0,62.9421,62.9421,62.9076,62.9162,8145.0
2017-03-14 13:00:00,72.81,72.84,72.8,72.84,7439.0,62.9162,62.9421,62.9076,62.9421,7439.0
2017-03-14 13:10:00,72.83,72.92,72.81,72.91,39045.0,62.9335,63.0113,62.9162,63.0026,39045.0
2017-03-14 13:20:00,72.91,72.99,72.9,72.97,10663.0,63.0026,63.0718,62.994,63.0545,10663.0
2017-03-14 13:30:00,72.97,72.98,72.95,72.97,7743.0,63.0545,63.0631,63.0372,63.0545,7743.0
2017-03-14 13:40:00,72.98,73.0,72.97,72.98,16890.0,63.0631,63.0804,63.0545,63.0631,16890.0
2017-03-14 13:50:00,72.98,73.0,72.94,72.95,14827.0,63.0631,63.0804,63.0285,63.0372,14827.0
2017-03-14 14:00:00,72.95,72.99,72.95,72.97,12139.0,63.0372,63.0718,63.0372,63.0545,12139.0
2017-03-14 14:10:00,72.96,73.0,72.96,72.98,16353.0,63.0458,63.0804,63.0458,63.0631,16353.0
2017-03-14 14:20:00,72.98,73.0,72.97,72.99,10875.0,63.0631,63.0804,63.0545,63.0718,10875.0
2017-03-14 14:30:00,72.99,73.01,72.98,72.99,11993.0,63.0718,63.089,63.0631,63.0718,11993.0
2017-03-14 14:40:00,72.99,73.01,72.95,72.95,10810.0,63.0718,63.089,63.0372,63.0372,10810.0
2017-03-14 14:50:00,72.95,72.95,72.92,72.95,16199.0,63.0372,63.0372,63.0113,63.0372,16199.0
2017-03-14 15:00:00,72.94,72.96,72.93,72.93,10271.0,63.0285,63.0458,63.0199,63.0199,10271.0
2017-03-14 15:10:00,72.93,72.95,72.9,72.91,14729.0,63.0199,63.0372,62.994,63.0026,14729.0
2017-03-14 15:20:00,72.92,72.93,72.89,72.89,13627.0,63.0113,63.0199,62.9853,62.9853,13627.0
2017-03-14 15:30:00,72.89,72.91,72.86,72.91,23463.0,62.9853,63.0026,62.9594,63.0026,23463.0
2017-03-14 15:40:00,72.9,72.95,72.85,72.94,35608.0,62.994,63.0372,62.9508,63.0285,35608.0
2017-03-14 15:50:00,72.95,72.99,72.9,72.97,137475.0,63.0372,63.0718,62.994,63.0545,137475.0
2017-03-15 09:30:00,73.03,73.13,72.86,73.05,26763.0,63.1063,63.1927,62.9594,63.1236,26763.0
2017-03-15 09:40:00,73.07,73.26,73.05,73.26,36544.0,63.1409,63.3051,63.1236,63.3051,36544.0
2017-03-15 09:50:00,73.25,73.34,73.24,73.33,12673.0,63.2964,63.3742,63.2878,63.3656,12673.0
2017-03-15 10:00:00,73.34,73.4,73.31,73.37,29487.0,63.3742,63.426,63.3483,63.4001,29487.0
2017-03-15 10:10:00,73.38,73.44,73.36,73.42,11250.0,63.4088,63.4606,63.3915,63.4433,11250.0
2017-03-15 10:20:00,73.43,73.52,73.41,73.52,41016.0,63.452,63.5297,63.4347,63.5297,41016.0
2017-03-15 10:30:00,73.51,73.52,73.37,73.41,22454.0,63.5211,63.5297,63.4001,63.4347,22454.0
2017-03-15 10:40:00,73.4,73.4,73.33,73.37,13652.0,63.426,63.426,63.3656,63.4001,13652.0
2017-03-15 10:50:00,73.37,73.38,73.33,73.36,15851.0,63.4001,63.4088,63.3656,63.3915,15851.0
2017-03-15 11:00:00,73.35,73.37,73.27,73.3,21383.0,63.3828,63.4001,63.3137,63.3396,21383.0
2017-03-15 11:10:00,73.31,73.37,73.3,73.31,25216.0,63.3483,63.4001,63.3396,63.3483,25216.0
2017-03-15 11:20:00,73.31,73.41,73.31,73.4,9524.0,63.3483,63.4347,63.3483,63.426,9524.0
2017-03-15 11:30:00,73.39,73.41,73.37,73.41,15579.0,63.4174,63.4347,63.4001,63.4347,15579.0
2017-03-15 11:40:00,73.42,73.45,73.4,73.4,9003.0,63.4433,63.4692,63.426,63.426,9003.0
2017-03-15 11:50:00,73.4,73.41,73.36,73.36,11927.0,63.426,63.4347,63.3915,63.3915,11927.0
2017-03-15 12:00:00,73.37,73.38,73.35,73.36,15927.0,63.4001,63.4088,63.3828,63.3915,15927.0
2017-03-15 12:10:00,73.36,73.36,73.28,73.28,22515.0,63.3915,63.3915,63.3223,63.3223,22515.0
2017-03-15 12:20:00,73.28,73.29,73.26,73.29,26132.0,63.3223,63.331,63.3051,63.331,26132.0
2017-03-15 12:30:00,73.29,73.41,73.29,73.41,13412.0,63.331,63.4347,63.331,63.4347,13412.0
2017-03-15 12:40:00,73.4,73.45,73.37,73.45,18106.0,63.426,63.4692,63.4001,63.4692,18106.0
2017-03-15 12:50:00,73.45,73.46,73.4,73.41,12452.0,63.4692,63.4779,63.426,63.4347,12452.0
2017-03-15 13:00:00,73.42,73.47,73.41,73.45,12248.0,63.4433,63.4865,63.4347,63.4692,12248.0
2017-03-15 13:10:00,73.45,73.46,73.38,73.39,6450.0,63.4692,63.4779,63.4088,63.4174,6450.0
2017-03-15 13:20:00,73.4,73.43,73.39,73.42,9051.0,63.426,63.452,63.4174,63.4433,9051.0
2017-03-15 13:30:00,73.42,73.43,73.39,73.42,11614.0,63.4433,63.452,63.4174,63.4433,11614.0
2017-03-15 13:40:00,73.42,73.42,73.37,73.38,8347.0,63.4433,63.4433,63.4001,63.4088,8347.0
2017-03-15 13:50:00,73.37,73.41,73.37,73.39,18483.0,63.4001,63.4347,63.4001,63.4174,18483.0
2017-03-15 14:00:00,73.4,73.75,73.39,73.65,34755.0,63.426,63.7285,63.4174,63.6421,34755.0
2017-03-15 14:10:00,73.69,73.78,73.64,73.65,28260.0,63.6766,63.7544,63.6334,63.6421,28260.0
2017-03-15 14:20:00,73.65,73.71,73.64,73.64,38656.0,63.6421,63.6939,63.6334,63.6334,38656.0
2017-03-15 14:30:00,73.64,73.68,73.58,73.66,23772.0,63.6334,63.668,63.5816,63.6507,23772.0
2017-03-15 14:40:00,73.69,73.8,73.66,73.73,45693.0,63.6766,63.7717,63.6507,63.7112,45693.0
2017-03-15 14:50:00,73.74,73.78,73.72,73.73,45207.0,63.7198,63.7544,63.7026,63.7112,45207.0
2017-03-15 15:00:00,73.74,73.76,73.67,73.72,34267.0,63.7198,63.7371,63.6594,63.7026,34267.0
2017-03-15 15:10:00,73.72,73.83,73.72,73.79,35098.0,63.7026,63.7976,63.7026,63.763,35098.0
2017-03-15 15:20:00,73.78,73.8,73.71,73.8,44839.0,63.7544,63.7717,63.6939,63.7717,44839.0
2017-03-15 15:30:00,73.8,73.87,73.78,73.85,61665.0,63.7717,63.8322,63.7544,63.8149,61665.0
2017-03-15 15:40:00,73.84,73.85,73.72,73.77,89214.0,63.8063,63.8149,63.7026,63.7458,89214.0
2017-03-15 15:50:00,73.76,73.83,73.75,73.78,250942.0,63.7371,63.7976,63.7285,63.7544,250942.0
2017-03-16 09:30:00,73.65,73.9,73.65,73.67,48972.0,63.6421,63.8581,63.6421,63.6594,48972.0
2017-03-16 09:40:00,73.66,73.69,73.55,73.55,32399.0,63.6507,63.6766,63.5557,63.5557,32399.0
2017-03-16 09:50:00,73.56,73.58,73.44,73.45,22788.0,63.5643,63.5816,63.4606,63.4692,22788.0
2017-03-16 10:00:00,73.46,73.47,73.34,73.34,32497.0,63.4779,63.4865,63.3742,63.3742,32497.0
2017-03-16 10:10:00,73.34,73.38,73.16,73.2,29098.0,63.3742,63.4088,63.2187,63.2532,29098.0
2017-03-16 10:20:00,73.21,73.21,73.05,73.06,26876.0,63.2619,63.2619,63.1236,63.1322,26876.0
2017-03-16 10:30:00,73.07,73.08,72.94,73.0,41877.0,63.1409,63.1495,63.0285,63.0804,41877.0
2017-03-16 10:40:00,73.01,73.1,72.99,73.09,29397.0,63.089,63.1668,63.0718,63.1582,29397.0
2017-03-16 10:50:00,73.09,73.2,73.08,73.16,31548.0,63.1582,63.2532,63.1495,63.2187,31548.0
2017-03-16 11:00:00,73.16,73.16,73.02,73.08,18955.0,63.2187,63.2187,63.0977,63.1495,18955.0
2017-03-16 11:10:00,73.08,73.15,73.07,73.15,20132.0,63.1495,63.21,63.1409,63.21,20132.0
2017-03-16 11:20:00,73.14,73.19,73.12,73.17,9637.0,63.2014,63.2446,63.1841,63.2273,9637.0
2017-03-16 11:30:00,73.17,73.19,73.09,73.11,11716.0,63.2273,63.2446,63.1582,63.1754,11716.0
2017-03-16 11:40:00,73.1,73.2,73.07,73.2,14528.0,63.1668,63.2532,63.1409,63.2532,14528.0
2017-03-16 11:50:00,73.2,73.21,73.16,73.19,11367.0,63.2532,63.2619,63.2187,63.2446,11367.0
2017-03-16 12:00:00,73.19,73.19,73.1,73.15,16350.0,63.2446,63.2446,63.1668,63.21,16350.0
2017-03-16 12:10:00,73.14,73.25,73.13,73.25,16721.0,63.2014,63.2964,63.1927,63.2964,16721.0
2017-03-16 12:20:00,73.25,73.32,73.23,73.31,14000.0,63.2964,63.3569,63.2791,63.3483,14000.0
2017-03-16 12:30:00,73.31,73.32,73.28,73.31,19463.0,63.3483,63.3569,63.3223,63.3483,19463.0
2017-03-16 12:40:00,73.31,73.35,73.31,73.33,15509.0,63.3483,63.3828,63.3483,63.3656,15509.0
2017-03-16 12:50:00,73.34,73.34,73.27,73.28,13551.0,63.3742,63.3742,63.3137,63.3223,13551.0
2017-03-16 13:00:00,73.28,73.3,73.25,73.25,13147.0,63.3223,63.3396,63.2964,63.2964,13147.0
2017-03-16 13:10:00,73.24,73.26,73.12,73.15,32019.0,63.2878,63.3051,63.1841,63.21,32019.0
2017-03-16 13:20:00,73.16,73.18,73.11,73.15,29337.0,63.2187,63.2359,63.1754,63.21,29337.0
2017-03-16 13:30:00,73.16,73.22,73.14,73.17,19906.0,63.2187,63.2705,63.2014,63.2273,19906.0
2017-03-16 13:40:00,73.17,73.22,73.13,73.21,22078.0,63.2273,63.2705,63.1927,63.2619,22078.0
2017-03-16 13:50:00,73.2,73.22,73.19,73.2,12770.0,63.2532,63.2705,63.2446,63.2532,12770.0
2017-03-16 14:00:00,73.2,73.23,73.14,73.23,18088.0,63.2532,63.2791,63.2014,63.2791,18088.0
2017-03-16 14:10:00,73.23,73.23,73.17,73.17,21491.0,63.2791,63.2791,63.2273,63.2273,21491.0
2017-03-16 14:20:00,73.18,73.21,73.16,73.17,18750.0,63.2359,63.2619,63.2187,63.2273,18750.0
2017-03-16 14:30:00,73.17,73.18,73.11,73.11,20782.0,63.2273,63.2359,63.1754,63.1754,20782.0
2017-03-16 14:40:00,73.11,73.14,73.04,73.08,25814.0,63.1754,63.2014,63.115,63.1495,25814.0
2017-03-16 14:50:00,73.07,73.08,72.95,72.98,23918.0,63.1409,63.1495,63.0372,63.0631,23918.0
2017-03-16 15:00:00,72.99,73.03,72.95,73.0,31753.0,63.0718,63.1063,63.0372,63.0804,31753.0
2017-03-16 15:10:00,73.01,73.06,73.0,73.05,19286.0,63.089,63.1322,63.0804,63.1236,19286.0
2017-03-16 15:20:00,73.05,73.09,73.0,73.02,36330.0,63.1236,63.1582,63.0804,63.0977,36330.0
2017-03-16 15:30:00,73.03,73.07,72.99,73.06,28015.0,63.1063,63.1409,63.0718,63.1322,28015.0
2017-03-16 15:40:00,73.05,73.1,73.04,73.04,52563.0,63.1236,63.1668,63.115,63.115,52563.0
2017-03-16 15:50:00,73.04,73.11,73.02,73.1,136801.0,63.115,63.1754,63.0977,63.1668,136801.0
2017-03-17 09:30:00,73.36,73.53,73.17,73.28,428642.0,63.3915,63.5384,63.2273,63.3223,428642.0
2017-03-17 09:40:00,73.32,73.48,73.24,73.48,24338.0,63.3569,63.4952,63.2878,63.4952,24338.0
2017-03-17 09:50:00,73.49,73.65,73.48,73.59,24470.0,63.5038,63.6421,63.4952,63.5902,24470.0
2017-03-17 10:00:00,73.61,73.79,73.61,73.73,27019.0,63.6075,63.763,63.6075,63.7112,27019.0
2017-03-17 10:10:00,73.73,73.73,73.65,73.67,18976.0,63.7112,63.7112,63.6421,63.6594,18976.0
2017-03-17 10:20:00,73.67,73.69,73.61,73.67,22491.0,63.6594,63.6766,63.6075,63.6594,22491.0
2017-03-17 10:30:00,73.67,73.67,73.49,73.54,18865.0,63.6594,63.6594,63.5038,63.547,18865.0
2017-03-17 10:40:00,73.54,73.54,73.47,73.49,43143.0,63.547,63.547,63.4865,63.5038,43143.0
2017-03-17 10:50:00,73.49,73.5,73.28,73.49,72453.0,63.5038,63.5125,63.3223,63.5038,72453.0
2017-03-17 11:00:00,73.5,73.51,73.43,73.5,17375.0,63.5125,63.5211,63.452,63.5125,17375.0
2017-03-17 11:10:00,73.51,73.57,73.49,73.54,17736.0,63.5211,63.5729,63.5038,63.547,17736.0
2017-03-17 11:20:00,73.54,73.57,73.51,73.54,16917.0,63.547,63.5729,63.5211,63.547,16917.0
2017-03-17 11:30:00,73.54,73.54,73.46,73.49,18605.0,63.547,63.547,63.4779,63.5038,18605.0
2017-03-17 11:40:00,73.5,73.52,73.46,73.51,81568.0,63.5125,63.5297,63.4779,63.5211,81568.0
2017-03-17 11:50:00,73.52,73.58,73.49,73.56,96638.0,63.5297,63.5816,63.5038,63.5643,96638.0
2017-03-17 12:00:00,73.56,73.57,73.51,73.57,60264.0,63.5643,63.5729,63.5211,63.5729,60264.0
2017-03-17 12:10:00,73.57,73.59,73.52,73.58,41340.0,63.5729,63.5902,63.5297,63.5816,41340.0
2017-03-17 12:20:00,73.57,73.6,73.53,73.57,26276.0,63.5729,63.5989,63.5384,63.5729,26276.0
2017-03-17 12:30:00,73.57,73.58,73.54,73.57,25205.0,63.5729,63.5816,63.547,63.5729,25205.0
2017-03-17 12:40:00,73.57,73.58,73.54,73.55,16093.0,63.5729,63.5816,63.547,63.5557,16093.0
2017-03-17 12:50:00,73.55,73.55,73.47,73.48,11804.0,63.5557,63.5557,63.4865,63.4952,11804.0
2017-03-17 13:00:00,73.49,73.52,73.48,73.49,11046.0,63.5038,63.5297,63.4952,63.5038,11046.0
2017-03-17 13:10:00,73.49,73.51,73.49,73.5,11985.0,63.5038,63.5211,63.5038,63.5125,11985.0
2017-03-17 13:20:00,73.5,73.51,73.48,73.51,15345.0,63.5125,63.5211,63.4952,63.5211,15345.0
2017-03-17 13:30:00,73.51,73.53,73.47,73.51,47456.0,63.5211,63.5384,63.4865,63.5211,47456.0
2017-03-17 13:40:00,73.5,73.53,73.49,73.51,21700.0,63.5125,63.5384,63.5038,63.5211,21700.0
2017-03-17 13:50:00,73.5,73.54,73.5,73.54,38237.0,63.5125,63.547,63.5125,63.547,38237.0
2017-03-17 14:00:00,73.54,73.57,73.5,73.56,78760.0,63.547,63.5729,63.5125,63.5643,78760.0
2017-03-17 14:10:00,73.56,73.67,73.54,73.63,73223.0,63.5643,63.6594,63.547,63.6248,73223.0
2017-03-17 14:20:00,73.63,73.65,73.6,73.61,35930.0,63.6248,63.6421,63.5989,63.6075,35930.0
2017-03-17 14:30:00,73.62,73.68,73.61,73.64,28977.0,63.6161,63.668,63.6075,63.6334,28977.0
2017-03-17 14:40:00,73.64,73.68,73.62,73.65,30199.0,63.6334,63.668,63.6161,63.6421,30199.0
2017-03-17 14:50:00,73.64,73.64,73.57,73.59,16370.0,63.6334,63.6334,63.5729,63.5902,16370.0
2017-03-17 15:00:00,73.58,73.62,73.57,73.57,41885.0,63.5816,63.6161,63.5729,63.5729,41885.0
2017-03-17 15:10:00,73.57,73.58,73.51,73.53,33820.0,63.5729,63.5816,63.5211,63.5384,33820.0
2017-03-17 15:20:00,73.53,73.57,73.52,73.54,35842.0,63.5384,63.5729,63.5297,63.547,35842.0
2017-03-17 15:30:00,73.54,73.54,73.44,73.49,38988.0,63.547,63.547,63.4606,63.5038,38988.0
2017-03-17 15:40:00,73.48,73.55,73.47,73.54,63278.0,63.4952,63.5557,63.4865,63.547,63278.0
2017-03-17 15:50:00,73.53,73.57,73.49,73.52,264099.0,63.5384,63.5729,63.5038,63.5297,264099.0
2017-03-20 09:30:00,73.58,73.61,73.35,73.37,42321.0,63.5816,63.6075,63.3828,63.4001,42321.0
2017-03-20 09:40:00,73.37,73.5,73.36,73.5,9681.0,63.4001,63.5125,63.3915,63.5125,9681.0
2017-03-20 09:50:00,73.48,73.48,73.38,73.38,20209.0,63.4952,63.4952,63.4088,63.4088,20209.0
2017-03-20 10:00:00,73.38,73.47,73.38,73.42,33473.0,63.4088,63.4865,63.4088,63.4433,33473.0
2017-03-20 10:10:00,73.42,73.43,73.32,73.4,39837.0,63.4433,63.452,63.3569,63.426,39837.0
2017-03-20 10:20:00,73.41,73.45,73.34,73.36,54642.0,63.4347,63.4692,63.3742,63.3915,54642.0
2017-03-20 10:30:00,73.36,73.38,73.27,73.33,35065.0,63.3915,63.4088,63.3137,63.3656,35065.0
2017-03-20 10:40:00,73.35,73.36,73.29,73.31,46643.0,63.3828,63.3915,63.331,63.3483,46643.0
2017-03-20 10:50:00,73.31,73.34,73.27,73.33,22316.0,63.3483,63.3742,63.3137,63.3656,22316.0
2017-03-20 11:00:00,73.33,73.34,73.3,73.31,40817.0,63.3656,63.3742,63.3396,63.3483,40817.0
2017-03-20 11:10:00,73.34,73.36,73.29,73.31,144212.0,63.3742,63.3915,63.331,63.3483,144212.0
2017-03-20 11:20:00,73.31,73.32,73.24,73.31,33158.0,63.3483,63.3569,63.2878,63.3483,33158.0
2017-03-20 11:30:00,73.32,73.32,73.28,73.29,16024.0,63.3569,63.3569,63.3223,63.331,16024.0
2017-03-20 11:40:00,73.28,73.32,73.27,73.28,45538.0,63.3223,63.3569,63.3137,63.3223,45538.0
2017-03-20 11:50:00,73.27,73.27,73.19,73.2,17231.0,63.3137,63.3137,63.2446,63.2532,17231.0
2017-03-20 12:00:00,73.2,73.22,73.16,73.16,13454.0,63.2532,63.2705,63.2187,63.2187,13454.0
2017-03-20 12:10:00,73.17,73.22,73.17,73.2,13945.0,63.2273,63.2705,63.2273,63.2532,13945.0
2017-03-20 12:20:00,73.2,73.26,73.13,73.26,21651.0,63.2532,63.3051,63.1927,63.3051,21651.0
2017-03-20 12:30:00,73.26,73.3,73.26,73.27,12851.0,63.3051,63.3396,63.3051,63.3137,12851.0
2017-03-20 12:40:00,73.28,73.31,73.24,73.28,24577.0,63.3223,63.3483,63.2878,63.3223,24577.0
2017-03-20 12:50:00,73.3,73.33,73.28,73.29,19812.0,63.3396,63.3656,63.3223,63.331,19812.0
2017-03-20 13:00:00,73.29,73.32,73.27,73.31,14838.0,63.331,63.3569,63.3137,63.3483,14838.0
2017-03-20 13:10:00,73.3,73.3,73.24,73.26,60361.0,63.3396,63.3396,63.2878,63.3051,60361.0
2017-03-20 13:20:00,73.26,73.27,73.22,73.26,10876.0,63.3051,63.3137,63.2705,63.3051,10876.0
2017-03-20 13:30:00,73.26,73.29,73.22,73.22,69325.0,63.3051,63.331,63.2705,63.2705,69325.0
2017-03-20 13:40:00,73.22,73.24,73.16,73.23,13477.0,63.2705,63.2878,63.2187,63.2791,13477.0
2017-03-20 13:50:00,73.22,73.26,73.19,73.25,10010.0,63.2705,63.3051,63.2446,63.2964,10010.0
2017-03-20 14:00:00,73.25,73.27,73.24,73.25,21885.0,63.2964,63.3137,63.2878,63.2964,21885.0
2017-03-20 14:10:00,73.24,73.26,73.23,73.25,9877.0,63.2878,63.3051,63.2791,63.2964,9877.0
2017-03-20 14:20:00,73.24,73.24,73.21,73.22,8131.0,63.2878,63.2878,63.2619,63.2705,8131.0
2017-03-20 14:30:00,73.22,73.26,73.19,73.19,14629.0,63.2705,63.3051,63.2446,63.2446,14629.0
2017-03-20 14:40:00,73.18,73.2,73.1,73.11,12295.0,63.2359,63.2532,63.1668,63.1754,12295.0
2017-03-20 14:50:00,73.11,73.18,73.11,73.17,22146.0,63.1754,63.2359,63.1754,63.2273,22146.0
2017-03-20 15:00:00,73.17,73.17,73.14,73.17,11406.0,63.2273,63.2273,63.2014,63.2273,11406.0
2017-03-20 15:10:00,73.17,73.22,73.13,73.21,23356.0,63.2273,63.2705,63.1927,63.2619,23356.0
2017-03-20 15:20:00,73.22,73.24,73.18,73.2,18125.0,63.2705,63.2878,63.2359,63.2532,18125.0
2017-03-20 15:30:00,73.21,73.22,73.17,73.18,25696.0,63.2619,63.2705,63.2273,63.2359,25696.0
2017-03-20 15:40:00,73.18,73.18,73.11,73.12,32680.0,63.2359,63.2359,63.1754,63.1841,32680.0
2017-03-20 15:50:00,73.12,73.14,73.06,73.11,90865.0,63.1841,63.2014,63.1322,63.1754,90865.0
2017-03-21 09:30:00,73.35,73.37,73.04,73.25,57324.0,63.3828,63.4001,63.115,63.2964,57324.0
2017-03-21 09:40:00,73.26,73.27,73.13,73.15,27079.0,63.3051,63.3137,63.1927,63.21,27079.0
2017-03-21 09:50:00,73.14,73.15,73.03,73.03,33390.0,63.2014,63.21,63.1063,63.1063,33390.0
2017-03-21 10:00:00,73.03,73.11,72.95,73.09,31406.0,63.1063,63.1754,63.0372,63.1582,31406.0
2017-03-21 10:10:00,73.11,73.12,72.95,72.95,50124.0,63.1754,63.1841,63.0372,63.0372,50124.0
2017-03-21 10:20:00,72.95,73.05,72.91,72.92,43142.0,63.0372,63.1236,63.0026,63.0113,43142.0
2017-03-21 10:30:00,72.93,72.98,72.84,72.87,23313.0,63.0199,63.0631,62.9421,62.9681,23313.0
2017-03-21 10:40:00,72.88,72.91,72.86,72.88,14557.0,62.9767,63.0026,62.9594,62.9767,14557.0
2017-03-21 10:50:00,72.88,72.9,72.74,72.86,28832.0,62.9767,62.994,62.8557,62.9594,28832.0
2017-03-21 11:00:00,72.87,72.9,72.73,72.78,84748.0,62.9681,62.994,62.8471,62.8903,84748.0
2017-03-21 11:10:00,72.81,72.83,72.7,72.7,34005.0,62.9162,62.9335,62.8212,62.8212,34005.0
2017-03-21 11:20:00,72.7,72.74,72.65,72.67,49087.0,62.8212,62.8557,62.778,62.7952,49087.0
2017-03-21 11:30:00,72.67,72.7,72.57,72.67,25311.0,62.7952,62.8212,62.7088,62.7952,25311.0
2017-03-21 11:40:00,72.66,72.74,72.59,72.73,14085.0,62.7866,62.8557,62.7261,62.8471,14085.0
2017-03-21 11:50:00,72.74,72.74,72.64,72.7,23774.0,62.8557,62.8557,62.7693,62.8212,23774.0
2017-03-21 12:00:00,72.68,72.74,72.63,72.66,29520.0,62.8039,62.8557,62.7607,62.7866,29520.0
2017-03-21 12:10:00,72.68,72.69,72.57,72.58,29694.0,62.8039,62.8125,62.7088,62.7175,29694.0
2017-03-21 12:20:00,72.58,72.64,72.45,72.52,45060.0,62.7175,62.7693,62.6051,62.6656,45060.0
2017-03-21 12:30:00,72.52,72.56,72.48,72.53,34319.0,62.6656,62.7002,62.6311,62.6743,34319.0
2017-03-21 12:40:00,72.53,72.53,72.41,72.44,24250.0,62.6743,62.6743,62.5706,62.5965,24250.0
2017-03-21 12:50:00,72.44,72.58,72.42,72.52,26045.0,62.5965,62.7175,62.5792,62.6656,26045.0
2017-03-21 13:00:00,72.52,72.54,72.43,72.46,19864.0,62.6656,62.6829,62.5878,62.6138,19864.0
2017-03-21 13:10:00,72.46,72.52,72.45,72.51,19234.0,62.6138,62.6656,62.6051,62.657,19234.0
2017-03-21 13:20:00,72.5,72.52,72.44,72.52,20381.0,62.6483,62.6656,62.5965,62.6656,20381.0
2017-03-21 13:30:00,72.53,72.54,72.48,72.5,48062.0,62.6743,62.6829,62.6311,62.6483,48062.0
2017-03-21 13:40:00,72.51,72.51,72.43,72.46,19842.0,62.657,62.657,62.5878,62.6138,19842.0
2017-03-21 13:50:00,72.47,72.52,72.45,72.48,24200.0,62.6224,62.6656,62.6051,62.6311,24200.0
2017-03-21 14:00:00,72.49,72.6,72.45,72.6,22819.0,62.6397,62.7347,62.6051,62.7347,22819.0
2017-03-21 14:10:00,72.59,72.71,72.59,72.71,31730.0,62.7261,62.8298,62.7261,62.8298,31730.0
2017-03-21 14:20:00,72.71,72.72,72.65,72.68,25159.0,62.8298,62.8384,62.778,62.8039,25159.0
2017-03-21 14:30:00,72.68,72.8,72.68,72.8,35400.0,62.8039,62.9076,62.8039,62.9076,35400.0
2017-03-21 14:40:00,72.79,72.8,72.6,72.68,47267.0,62.8989,62.9076,62.7347,62.8039,47267.0
2017-03-21 14:50:00,72.69,72.71,72.59,72.69,39227.0,62.8125,62.8298,62.7261,62.8125,39227.0
2017-03-21 15:00:00,72.69,72.72,72.62,72.62,35488.0,62.8125,62.8384,62.752,62.752,35488.0
2017-03-21 15:10:00,72.61,72.67,72.58,72.64,46169.0,62.7434,62.7952,62.7175,62.7693,46169.0
2017-03-21 15:20:00,72.64,72.66,72.58,72.64,32510.0,62.7693,62.7866,62.7175,62.7693,32510.0
2017-03-21 15:30:00,72.63,72.65,72.55,72.56,53718.0,62.7607,62.778,62.6915,62.7002,53718.0
2017-03-21 15:40:00,72.56,72.59,72.51,72.57,58196.0,62.7002,62.7261,62.657,62.7088,58196.0
2017-03-21 15:50:00,72.57,72.62,72.51,72.53,203535.0,62.7088,62.752,62.657,62.6743,203535.0
2017-03-22 09:30:00,72.78,72.94,72.63,72.8,43383.0,62.8903,63.0285,62.7607,62.9076,43383.0
2017-03-22 09:40:00,72.8,72.84,72.72,72.76,18146.0,62.9076,62.9421,62.8384,62.873,18146.0
2017-03-22 09:50:00,72.73,72.75,72.61,72.7,20681.0,62.8471,62.8644,62.7434,62.8212,20681.0
2017-03-22 10:00:00,72.67,72.7,72.65,72.67,24637.0,62.7952,62.8212,62.778,62.7952,24637.0
2017-03-22 10:10:00,72.67,72.67,72.54,72.56,30245.0,62.7952,62.7952,62.6829,62.7002,30245.0
2017-03-22 10:20:00,72.58,72.73,72.56,72.73,19921.0,62.7175,62.8471,62.7002,62.8471,19921.0
2017-03-22 10:30:00,72.74,72.77,72.69,72.76,25578.0,62.8557,62.8816,62.8125,62.873,25578.0
2017-03-22 10:40:00,72.77,72.82,72.69,72.69,27052.0,62.8816,62.9249,62.8125,62.8125,27052.0
2017-03-22 10:50:00,72.69,72.78,72.65,72.77,29758.0,62.8125,62.8903,62.778,62.8816,29758.0
2017-03-22 11:00:00,72.76,72.78,72.7,72.75,20243.0,62.873,62.8903,62.8212,62.8644,20243.0
2017-03-22 11:10:00,72.75,72.87,72.71,72.85,22402.0,62.8644,62.9681,62.8298,62.9508,22402.0
2017-03-22 11:20:00,72.85,72.9,72.84,72.86,18832.0,62.9508,62.994,62.9421,62.9594,18832.0
2017-03-22 11:30:00,72.86,72.86,72.82,72.85,13974.0,62.9594,62.9594,62.9249,62.9508,13974.0
2017-03-22 11:40:00,72.86,72.94,72.86,72.93,15141.0,62.9594,63.0285,62.9594,63.0199,15141.0
2017-03-22 11:50:00,72.93,72.93,72.87,72.92,15551.0,63.0199,63.0199,62.9681,63.0113,15551.0
2017-03-22 12:00:00,72.91,72.95,72.88,72.91,30442.0,63.0026,63.0372,62.9767,63.0026,30442.0
2017-03-22 12:10:00,72.91,72.91,72.86,72.87,22283.0,63.0026,63.0026,62.9594,62.9681,22283.0
2017-03-22 12:20:00,72.86,72.89,72.76,72.8,34760.0,62.9594,62.9853,62.873,62.9076,34760.0
2017-03-22 12:30:00,72.8,72.83,72.76,72.76,20501.0,62.9076,62.9335,62.873,62.873,20501.0
2017-03-22 12:40:00,72.77,72.84,72.76,72.79,32769.0,62.8816,62.9421,62.873,62.8989,32769.0
2017-03-22 12:50:00,72.79,72.82,72.74,72.82,31796.0,62.8989,62.9249,62.8557,62.9249,31796.0
2017-03-22 13:00:00,72.81,72.81,72.65,72.69,40368.0,62.9162,62.9162,62.778,62.8125,40368.0
2017-03-22 13:10:00,72.71,72.77,72.68,72.75,22125.0,62.8298,62.8816,62.8039,62.8644,22125.0
2017-03-22 13:20:00,72.77,72.78,72.7,72.78,23897.0,62.8816,62.8903,62.8212,62.8903,23897.0
2017-03-22 13:30:00,72.79,72.82,72.76,72.78,31409.0,62.8989,62.9249,62.873,62.8903,31409.0
2017-03-22 13:40:00,72.79,72.79,72.72,72.77,33261.0,62.8989,62.8989,62.8384,62.8816,33261.0
2017-03-22 13:50:00,72.77,72.77,72.64,72.64,25826.0,62.8816,62.8816,62.7693,62.7693,25826.0
2017-03-22 14:00:00,72.64,72.7,72.63,72.65,14714.0,62.7693,62.8212,62.7607,62.778,14714.0
2017-03-22 14:10:00,72.66,72.69,72.62,72.65,16179.0,62.7866,62.8125,62.752,62.778,16179.0
2017-03-22 14:20:00,72.64,72.67,72.6,72.61,12656.0,62.7693,62.7952,62.7347,62.7434,12656.0
2017-03-22 14:30:00,72.61,72.68,72.6,72.67,16224.0,62.7434,62.8039,62.7347,62.7952,16224.0
2017-03-22 14:40:00,72.67,72.73,72.66,72.73,16316.0,62.7952,62.8471,62.7866,62.8471,16316.0
2017-03-22 14:50:00,72.73,72.76,72.7,72.73,10559.0,62.8471,62.873,62.8212,62.8471,10559.0
2017-03-22 15:00:00,72.74,72.74,72.7,72.73,25328.0,62.8557,62.8557,62.8212,62.8471,25328.0
2017-03-22 15:10:00,72.74,72.81,72.73,72.81,25088.0,62.8557,62.9162,62.8471,62.9162,25088.0
2017-03-22 15:20:00,72.82,72.86,72.76,72.76,22574.0,62.9249,62.9594,62.873,62.873,22574.0
2017-03-22 15:30:00,72.77,72.78,72.68,72.69,39064.0,62.8816,62.8903,62.8039,62.8125,39064.0
2017-03-22 15:40:00,72.69,72.71,72.62,72.66,96909.0,62.8125,62.8298,62.752,62.7866,96909.0
2017-03-22 15:50:00,72.67,72.72,72.64,72.65,137084.0,62.7952,62.8384,62.7693,62.778,137084.0
2017-03-23 09:30:00,72.56,72.72,72.51,72.61,40001.0,62.7002,62.8384,62.657,62.7434,40001.0
2017-03-23 09:40:00,72.61,72.71,72.6,72.7,11703.0,62.7434,62.8298,62.7347,62.8212,11703.0
2017-03-23 09:50:00,72.68,72.72,72.65,72.67,12067.0,62.8039,62.8384,62.778,62.7952,12067.0
2017-03-23 10:00:00,72.68,72.69,72.63,72.67,23385.0,62.8039,62.8125,62.7607,62.7952,23385.0
2017-03-23 10:10:00,72.66,72.74,72.66,72.73,23989.0,62.7866,62.8557,62.7866,62.8471,23989.0
2017-03-23 10:20:00,72.73,72.85,72.73,72.81,28792.0,62.8471,62.9508,62.8471,62.9162,28792.0
2017-03-23 10:30:00,72.83,72.89,72.8,72.89,36554.0,62.9335,62.9853,62.9076,62.9853,36554.0
2017-03-23 10:40:00,72.88,72.89,72.82,72.82,21627.0,62.9767,62.9853,62.9249,62.9249,21627.0
2017-03-23 10:50:00,72.82,72.82,72.75,72.77,19330.0,62.9249,62.9249,62.8644,62.8816,19330.0
2017-03-23 11:00:00,72.77,72.81,72.77,72.8,21318.0,62.8816,62.9162,62.8816,62.9076,21318.0
2017-03-23 11:10:00,72.81,72.87,72.78,72.87,16204.0,62.9162,62.9681,62.8903,62.9681,16204.0
2017-03-23 11:20:00,72.87,72.88,72.84,72.85,27222.0,62.9681,62.9767,62.9421,62.9508,27222.0
2017-03-23 11:30:00,72.85,72.88,72.83,72.85,37301.0,62.9508,62.9767,62.9335,62.9508,37301.0
2017-03-23 11:40:00,72.86,72.88,72.84,72.87,22766.0,62.9594,62.9767,62.9421,62.9681,22766.0
2017-03-23 11:50:00,72.87,72.88,72.83,72.84,16794.0,62.9681,62.9767,62.9335,62.9421,16794.0
2017-03-23 12:00:00,72.84,72.85,72.78,72.8,16398.0,62.9421,62.9508,62.8903,62.9076,16398.0
2017-03-23 12:10:00,72.81,72.85,72.79,72.82,12556.0,62.9162,62.9508,62.8989,62.9249,12556.0
2017-03-23 12:20:00,72.83,72.84,72.8,72.83,20686.0,62.9335,62.9421,62.9076,62.9335,20686.0
2017-03-23 12:30:00,72.83,72.87,72.81,72.84,16361.0,62.9335,62.9681,62.9162,62.9421,16361.0
2017-03-23 12:40:00,72.84,72.86,72.83,72.84,17725.0,62.9421,62.9594,62.9335,62.9421,17725.0
2017-03-23 12:50:00,72.84,72.87,72.81,72.87,16702.0,62.9421,62.9681,62.9162,62.9681,16702.0
2017-03-23 13:00:00,72.87,72.87,72.77,72.77,29458.0,62.9681,62.9681,62.8816,62.8816,29458.0
2017-03-23 13:10:00,72.77,72.82,72.69,72.7,17206.0,62.8816,62.9249,62.8125,62.8212,17206.0
2017-03-23 13:20:00,72.71,72.74,72.65,72.65,13566.0,62.8298,62.8557,62.778,62.778,13566.0
2017-03-23 13:30:00,72.66,72.76,72.66,72.71,16415.0,62.7866,62.873,62.7866,62.8298,16415.0
2017-03-23 13:40:00,72.7,72.85,72.7,72.84,13011.0,62.8212,62.9508,62.8212,62.9421,13011.0
2017-03-23 13:50:00,72.84,72.85,72.79,72.79,10259.0,62.9421,62.9508,62.8989,62.8989,10259.0
2017-03-23 14:00:00,72.79,72.84,72.78,72.82,13990.0,62.8989,62.9421,62.8903,62.9249,13990.0
2017-03-23 14:10:00,72.81,72.81,72.79,72.81,11394.0,62.9162,62.9162,62.8989,62.9162,11394.0
2017-03-23 14:20:00,72.81,72.82,72.75,72.75,23144.0,62.9162,62.9249,62.8644,62.8644,23144.0
2017-03-23 14:30:00,72.74,72.79,72.74,72.76,17148.0,62.8557,62.8989,62.8557,62.873,17148.0
2017-03-23 14:40:00,72.76,72.78,72.74,72.76,17252.0,62.873,62.8903,62.8557,62.873,17252.0
2017-03-23 14:50:00,72.77,72.8,72.71,72.71,16710.0,62.8816,62.9076,62.8298,62.8298,16710.0
2017-03-23 15:00:00,72.7,72.71,72.66,72.67,19696.0,62.8212,62.8298,62.7866,62.7952,19696.0
2017-03-23 15:10:00,72.66,72.68,72.59,72.61,30663.0,62.7866,62.8039,62.7261,62.7434,30663.0
2017-03-23 15:20:00,72.62,72.67,72.52,72.52,33327.0,62.752,62.7952,62.6656,62.6656,33327.0
2017-03-23 15:30:00,72.52,72.58,72.46,72.55,43520.0,62.6656,62.7175,62.6138,62.6915,43520.0
2017-03-23 15:40:00,72.55,72.58,72.48,72.56,41827.0,62.6915,62.7175,62.6311,62.7002,41827.0
2017-03-23 15:50:00,72.56,72.6,72.48,72.56,107092.0,62.7002,62.7347,62.6311,62.7002,107092.0
2017-03-24 09:30:00,72.6,72.64,72.21,72.61,38640.0,62.7347,62.7693,62.3977,62.7434,38640.0
2017-03-24 09:40:00,72.61,72.75,72.6,72.66,17045.0,62.7434,62.8644,62.7347,62.7866,17045.0
2017-03-24 09:50:00,72.65,72.69,72.59,72.68,28026.0,62.778,62.8125,62.7261,62.8039,28026.0
2017-03-24 10:00:00,72.69,72.76,72.55,72.57,43615.0,62.8125,62.873,62.6915,62.7088,43615.0
2017-03-24 10:10:00,72.58,72.68,72.53,72.66,37707.0,62.7175,62.8039,62.6743,62.7866,37707.0
2017-03-24 10:20:00,72.66,72.69,72.6,72.68,26503.0,62.7866,62.8125,62.7347,62.8039,26503.0
2017-03-24 10:30:00,72.67,72.74,72.67,72.7,11299.0,62.7952,62.8557,62.7952,62.8212,11299.0
2017-03-24 10:40:00,72.7,72.77,72.7,72.75,17196.0,62.8212,62.8816,62.8212,62.8644,17196.0
2017-03-24 10:50:00,72.74,72.87,72.73,72.83,38747.0,62.8557,62.9681,62.8471,62.9335,38747.0
2017-03-24 11:00:00,72.83,72.86,72.76,72.81,27690.0,62.9335,62.9594,62.873,62.9162,27690.0
2017-03-24 11:10:00,72.81,72.86,72.8,72.86,14356.0,62.9162,62.9594,62.9076,62.9594,14356.0
2017-03-24 11:20:00,72.85,72.85,72.74,72.74,21727.0,62.9508,62.9508,62.8557,62.8557,21727.0
2017-03-24 11:30:00,72.73,72.78,72.73,72.76,16054.0,62.8471,62.8903,62.8471,62.873,16054.0
2017-03-24 11:40:00,72.77,72.78,72.71,72.74,21616.0,62.8816,62.8903,62.8298,62.8557,21616.0
2017-03-24 11:50:00,72.73,72.83,72.73,72.83,11075.0,62.8471,62.9335,62.8471,62.9335,11075.0
2017-03-24 12:00:00,72.83,72.84,72.81,72.83,14415.0,62.9335,62.9421,62.9162,62.9335,14415.0
2017-03-24 12:10:00,72.83,72.84,72.72,72.77,34833.0,62.9335,62.9421,62.8384,62.8816,34833.0
2017-03-24 12:20:00,72.76,72.79,72.7,72.73,42392.0,62.873,62.8989,62.8212,62.8471,42392.0
2017-03-24 12:30:00,72.74,72.75,72.7,72.74,36786.0,62.8557,62.8644,62.8212,62.8557,36786.0
2017-03-24 12:40:00,72.74,72.74,72.66,72.67,40862.0,62.8557,62.8557,62.7866,62.7952,40862.0
2017-03-24 12:50:00,72.67,72.69,72.44,72.55,129828.0,62.7952,62.8125,62.5965,62.6915,129828.0
2017-03-24 13:00:00,72.55,72.59,72.52,72.53,14783.0,62.6915,62.7261,62.6656,62.6743,14783.0
2017-03-24 13:10:00,72.54,72.54,72.47,72.51,10443.0,62.6829,62.6829,62.6224,62.657,10443.0
2017-03-24 13:20:00,72.5,72.57,72.49,72.57,13397.0,62.6483,62.7088,62.6397,62.7088,13397.0
2017-03-24 13:30:00,72.57,72.57,72.53,72.55,11881.0,62.7088,62.7088,62.6743,62.6915,11881.0
2017-03-24 13:40:00,72.54,72.57,72.5,72.53,19470.0,62.6829,62.7088,62.6483,62.6743,19470.0
2017-03-24 13:50:00,72.53,72.53,72.45,72.46,17046.0,62.6743,62.6743,62.6051,62.6138,17046.0
2017-03-24 14:00:00,72.46,72.5,72.45,72.46,16554.0,62.6138,62.6483,62.6051,62.6138,16554.0
2017-03-24 14:10:00,72.46,72.49,72.42,72.46,16598.0,62.6138,62.6397,62.5792,62.6138,16598.0
2017-03-24 14:20:00,72.47,72.48,72.43,72.44,15218.0,62.6224,62.6311,62.5878,62.5965,15218.0
2017-03-24 14:30:00,72.45,72.47,72.39,72.4,19141.0,62.6051,62.6224,62.5533,62.5619,19141.0
2017-03-24 14:40:00,72.42,72.42,72.33,72.36,16058.0,62.5792,62.5792,62.5014,62.5274,16058.0
2017-03-24 14:50:00,72.37,72.38,72.32,72.34,16366.0,62.536,62.5446,62.4928,62.5101,16366.0
2017-03-24 15:00:00,72.34,72.34,72.27,72.31,20895.0,62.5101,62.5101,62.4496,62.4842,20895.0
2017-03-24 15:10:00,72.31,72.31,72.17,72.18,32686.0,62.4842,62.4842,62.3632,62.3718,32686.0
2017-03-24 15:20:00,72.19,72.21,72.16,72.18,45893.0,62.3805,62.3977,62.3545,62.3718,45893.0
2017-03-24 15:30:00,72.19,72.35,72.15,72.35,47271.0,62.3805,62.5187,62.3459,62.5187,47271.0
2017-03-24 15:40:00,72.36,72.41,72.28,72.32,78171.0,62.5274,62.5706,62.4582,62.4928,78171.0
2017-03-24 15:50:00,72.31,72.41,72.3,72.33,114035.0,62.4842,62.5706,62.4755,62.5014,114035.0
2017-03-27 09:30:00,72.18,72.18,71.86,71.98,63280.0,62.3718,62.3718,62.0953,62.199,63280.0
2017-03-27 09:40:00,71.97,71.97,71.86,71.89,50549.0,62.1904,62.1904,62.0953,62.1212,50549.0
2017-03-27 09:50:00,71.89,71.97,71.89,71.95,25071.0,62.1212,62.1904,62.1212,62.1731,25071.0
2017-03-27 10:00:00,71.96,71.97,71.71,71.75,58022.0,62.1817,62.1904,61.9657,62.0003,58022.0
2017-03-27 10:10:00,71.74,71.75,71.56,71.57,40484.0,61.9916,62.0003,61.8361,61.8447,40484.0
2017-03-27 10:20:00,71.58,71.68,71.58,71.63,33055.0,61.8534,61.9398,61.8534,61.8966,33055.0
2017-03-27 10:30:00,71.63,71.74,71.62,71.64,28135.0,61.8966,61.9916,61.8879,61.9052,28135.0
2017-03-27 10:40:00,71.64,71.72,71.62,71.63,27185.0,61.9052,61.9743,61.8879,61.8966,27185.0
2017-03-27 10:50:00,71.62,71.67,71.6,71.67,49466.0,61.8879,61.9311,61.8706,61.9311,49466.0
2017-03-27 11:00:00,71.68,71.8,71.67,71.75,54205.0,61.9398,62.0435,61.9311,62.0003,54205.0
2017-03-27 11:10:00,71.73,71.74,71.67,71.73,16581.0,61.983,61.9916,61.9311,61.983,16581.0
2017-03-27 11:20:00,71.73,71.77,71.72,71.77,18581.0,61.983,62.0175,61.9743,62.0175,18581.0
2017-03-27 11:30:00,71.78,71.9,71.78,71.88,53017.0,62.0262,62.1299,62.0262,62.1126,53017.0
2017-03-27 11:40:00,71.88,71.92,71.86,71.87,32119.0,62.1126,62.1472,62.0953,62.1039,32119.0
2017-03-27 11:50:00,71.87,71.87,71.81,71.85,29074.0,62.1039,62.1039,62.0521,62.0867,29074.0
2017-03-27 12:00:00,71.86,71.9,71.81,71.89,41642.0,62.0953,62.1299,62.0521,62.1212,41642.0
2017-03-27 12:10:00,71.88,71.93,71.85,71.92,46223.0,62.1126,62.1558,62.0867,62.1472,46223.0
2017-03-27 12:20:00,71.92,71.93,71.83,71.83,12773.0,62.1472,62.1558,62.0694,62.0694,12773.0
2017-03-27 12:30:00,71.84,71.92,71.84,71.9,17677.0,62.078,62.1472,62.078,62.1299,17677.0
2017-03-27 12:40:00,71.9,71.92,71.9,71.91,10766.0,62.1299,62.1472,62.1299,62.1385,10766.0
2017-03-27 12:50:00,71.91,71.95,71.91,71.95,20521.0,62.1385,62.1731,62.1385,62.1731,20521.0
2017-03-27 13:00:00,71.95,72.07,71.95,72.06,23035.0,62.1731,62.2768,62.1731,62.2681,23035.0
2017-03-27 13:10:00,72.05,72.06,72.01,72.02,16668.0,62.2595,62.2681,62.2249,62.2336,16668.0
2017-03-27 13:20:00,72.02,72.02,71.94,71.95,33820.0,62.2336,62.2336,62.1644,62.1731,33820.0
2017-03-27 13:30:00,71.96,72.0,71.94,71.96,14012.0,62.1817,62.2163,62.1644,62.1817,14012.0
2017-03-27 13:40:00,71.95,72.01,71.94,71.96,22289.0,62.1731,62.2249,62.1644,62.1817,22289.0
2017-03-27 13:50:00,71.97,71.97,71.94,71.95,9567.0,62.1904,62.1904,62.1644,62.1731,9567.0
2017-03-27 14:00:00,71.94,71.98,71.93,71.98,23182.0,62.1644,62.199,62.1558,62.199,23182.0
2017-03-27 14:10:00,71.98,71.99,71.87,71.88,22228.0,62.199,62.2076,62.1039,62.1126,22228.0
2017-03-27 14:20:00,71.89,71.96,71.86,71.95,23566.0,62.1212,62.1817,62.0953,62.1731,23566.0
2017-03-27 14:30:00,71.94,71.96,71.92,71.93,19746.0,62.1644,62.1817,62.1472,62.1558,19746.0
2017-03-27 14:40:00,71.92,72.0,71.92,71.99,23502.0,62.1472,62.2163,62.1472,62.2076,23502.0
2017-03-27 14:50:00,71.99,72.0,71.95,71.98,35348.0,62.2076,62.2163,62.1731,62.199,35348.0
2017-03-27 15:00:00,71.98,72.01,71.95,71.99,30226.0,62.199,62.2249,62.1731,62.2076,30226.0
2017-03-27 15:10:00,71.98,72.0,71.98,72.0,14495.0,62.199,62.2163,62.199,62.2163,14495.0
2017-03-27 15:20:00,72.0,72.0,71.93,71.93,22733.0,62.2163,62.2163,62.1558,62.1558,22733.0
2017-03-27 15:30:00,71.94,72.01,71.9,71.98,44869.0,62.1644,62.2249,62.1299,62.199,44869.0
2017-03-27 15:40:00,71.99,72.04,71.94,71.95,58721.0,62.2076,62.2508,62.1644,62.1731,58721.0
2017-03-27 15:50:00,71.95,71.97,71.88,71.88,103919.0,62.1731,62.1904,62.1126,62.1126,103919.0
2017-03-28 09:30:00,71.62,71.84,71.53,71.84,41766.0,61.8879,62.078,61.8101,62.078,41766.0
2017-03-28 09:40:00,71.84,71.87,71.74,71.77,23539.0,62.078,62.1039,61.9916,62.0175,23539.0
2017-03-28 09:50:00,71.76,71.76,71.67,71.75,24517.0,62.0089,62.0089,61.9311,62.0003,24517.0
2017-03-28 10:00:00,71.74,72.06,71.72,72.03,42297.0,61.9916,62.2681,61.9743,62.2422,42297.0
2017-03-28 10:10:00,72.02,72.07,71.88,71.92,46562.0,62.2336,62.2768,62.1126,62.1472,46562.0
2017-03-28 10:20:00,71.93,71.93,71.83,71.84,22860.0,62.1558,62.1558,62.0694,62.078,22860.0
2017-03-28 10:30:00,71.84,71.89,71.81,71.84,24192.0,62.078,62.1212,62.0521,62.078,24192.0
2017-03-28 10:40:00,71.84,71.92,71.84,71.89,18296.0,62.078,62.1472,62.078,62.1212,18296.0
2017-03-28 10:50:00,71.88,71.89,71.84,71.87,25770.0,62.1126,62.1212,62.078,62.1039,25770.0
2017-03-28 11:00:00,71.88,71.99,71.88,71.99,49275.0,62.1126,62.2076,62.1126,62.2076,49275.0
2017-03-28 11:10:00,71.98,72.01,71.92,71.93,46402.0,62.199,62.2249,62.1472,62.1558,46402.0
2017-03-28 11:20:00,71.93,71.94,71.88,71.91,23907.0,62.1558,62.1644,62.1126,62.1385,23907.0
2017-03-28 11:30:00,71.91,71.97,71.91,71.94,11237.0,62.1385,62.1904,62.1385,62.1644,11237.0
2017-03-28 11:40:00,71.94,72.0,71.92,71.98,27164.0,62.1644,62.2163,62.1472,62.199,27164.0
2017-03-28 11:50:00,71.98,72.01,71.97,71.99,31267.0,62.199,62.2249,62.1904,62.2076,31267.0
2017-03-28 12:00:00,71.98,72.01,71.95,71.95,16720.0,62.199,62.2249,62.1731,62.1731,16720.0
2017-03-28 12:10:00,71.96,71.97,71.91,71.92,11964.0,62.1817,62.1904,62.1385,62.1472,11964.0
2017-03-28 12:20:00,71.91,71.91,71.84,71.85,16089.0,62.1385,62.1385,62.078,62.0867,16089.0
2017-03-28 12:30:00,71.86,71.88,71.83,71.86,26802.0,62.0953,62.1126,62.0694,62.0953,26802.0
2017-03-28 12:40:00,71.86,71.87,71.82,71.83,20736.0,62.0953,62.1039,62.0607,62.0694,20736.0
2017-03-28 12:50:00,71.82,71.87,71.82,71.86,13264.0,62.0607,62.1039,62.0607,62.0953,13264.0
2017-03-28 13:00:00,71.86,71.87,71.84,71.86,17002.0,62.0953,62.1039,62.078,62.0953,17002.0
2017-03-28 13:10:00,71.85,71.91,71.85,71.87,31746.0,62.0867,62.1385,62.0867,62.1039,31746.0
2017-03-28 13:20:00,71.87,71.92,71.84,71.92,64779.0,62.1039,62.1472,62.078,62.1472,64779.0
2017-03-28 13:30:00,71.93,72.05,71.92,72.03,59207.0,62.1558,62.2595,62.1472,62.2422,59207.0
2017-03-28 13:40:00,72.04,72.14,72.04,72.13,14155.0,62.2508,62.3373,62.2508,62.3286,14155.0
2017-03-28 13:50:00,72.14,72.24,72.14,72.23,25493.0,62.3373,62.4237,62.3373,62.415,25493.0
2017-03-28 14:00:00,72.22,72.3,72.17,72.29,41516.0,62.4064,62.4755,62.3632,62.4669,41516.0
2017-03-28 14:10:00,72.3,72.39,72.29,72.36,30095.0,62.4755,62.5533,62.4669,62.5274,30095.0
2017-03-28 14:20:00,72.37,72.46,72.32,72.44,49548.0,62.536,62.6138,62.4928,62.5965,49548.0
2017-03-28 14:30:00,72.44,72.44,72.35,72.44,18207.0,62.5965,62.5965,62.5187,62.5965,18207.0
2017-03-28 14:40:00,72.44,72.44,72.37,72.37,15558.0,62.5965,62.5965,62.536,62.536,15558.0
2017-03-28 14:50:00,72.36,72.38,72.34,72.35,16813.0,62.5274,62.5446,62.5101,62.5187,16813.0
2017-03-28 15:00:00,72.35,72.41,72.32,72.38,16947.0,62.5187,62.5706,62.4928,62.5446,16947.0
2017-03-28 15:10:00,72.37,72.4,72.31,72.32,21279.0,62.536,62.5619,62.4842,62.4928,21279.0
2017-03-28 15:20:00,72.32,72.38,72.3,72.38,25796.0,62.4928,62.5446,62.4755,62.5446,25796.0
2017-03-28 15:30:00,72.38,72.39,72.32,72.38,36285.0,62.5446,62.5533,62.4928,62.5446,36285.0
2017-03-28 15:40:00,72.38,72.42,72.3,72.33,46821.0,62.5446,62.5792,62.4755,62.5014,46821.0
2017-03-28 15:50:00,72.32,72.43,72.3,72.33,114829.0,62.4928,62.5878,62.4755,62.5014,114829.0
2017-03-29 09:30:00,71.85,71.99,71.82,71.98,49140.0,62.0867,62.2076,62.0607,62.199,49140.0
2017-03-29 09:40:00,71.95,72.06,71.92,72.03,32049.0,62.1731,62.2681,62.1472,62.2422,32049.0
2017-03-29 09:50:00,72.04,72.16,71.99,72.15,18480.0,62.2508,62.3545,62.2076,62.3459,18480.0
2017-03-29 10:00:00,72.15,72.17,72.06,72.1,25167.0,62.3459,62.3632,62.2681,62.3027,25167.0
2017-03-29 10:10:00,72.1,72.19,72.08,72.15,22529.0,62.3027,62.3805,62.2854,62.3459,22529.0
2017-03-29 10:20:00,72.14,72.28,72.14,72.23,15135.0,62.3373,62.4582,62.3373,62.415,15135.0
2017-03-29 10:30:00,72.23,72.34,72.23,72.29,20513.0,62.415,62.5101,62.415,62.4669,20513.0
2017-03-29 10:40:00,72.28,72.28,72.22,72.25,8807.0,62.4582,62.4582,62.4064,62.4323,8807.0
2017-03-29 10:50:00,72.26,72.34,72.25,72.31,14559.0,62.4409,62.5101,62.4323,62.4842,14559.0
2017-03-29 11:00:00,72.3,72.32,72.24,72.29,15895.0,62.4755,62.4928,62.4237,62.4669,15895.0
2017-03-29 11:10:00,72.29,72.43,72.29,72.41,43537.0,62.4669,62.5878,62.4669,62.5706,43537.0
2017-03-29 11:20:00,72.41,72.43,72.35,72.37,44679.0,62.5706,62.5878,62.5187,62.536,44679.0
2017-03-29 11:30:00,72.38,72.39,72.29,72.29,47535.0,62.5446,62.5533,62.4669,62.4669,47535.0
2017-03-29 11:40:00,72.29,72.32,72.28,72.32,25012.0,62.4669,62.4928,62.4582,62.4928,25012.0
2017-03-29 11:50:00,72.33,72.36,72.3,72.36,15658.0,62.5014,62.5274,62.4755,62.5274,15658.0
2017-03-29 12:00:00,72.36,72.37,72.3,72.34,21710.0,62.5274,62.536,62.4755,62.5101,21710.0
2017-03-29 12:10:00,72.35,72.39,72.34,72.37,8139.0,62.5187,62.5533,62.5101,62.536,8139.0
2017-03-29 12:20:00,72.36,72.36,72.3,72.3,10151.0,62.5274,62.5274,62.4755,62.4755,10151.0
2017-03-29 12:30:00,72.3,72.32,72.29,72.3,11344.0,62.4755,62.4928,62.4669,62.4755,11344.0
2017-03-29 12:40:00,72.3,72.34,72.29,72.31,112525.0,62.4755,62.5101,62.4669,62.4842,112525.0
2017-03-29 12:50:00,72.31,72.33,72.11,72.31,274547.0,62.4842,62.5014,62.3113,62.4842,274547.0
2017-03-29 13:00:00,72.3,72.34,72.3,72.31,9519.0,62.4755,62.5101,62.4755,62.4842,9519.0
2017-03-29 13:10:00,72.31,72.35,72.29,72.31,24136.0,62.4842,62.5187,62.4669,62.4842,24136.0
2017-03-29 13:20:00,72.32,72.37,72.32,72.35,32916.0,62.4928,62.536,62.4928,62.5187,32916.0
2017-03-29 13:30:00,72.34,72.36,72.31,72.31,16342.0,62.5101,62.5274,62.4842,62.4842,16342.0
2017-03-29 13:40:00,72.32,72.33,72.26,72.27,23920.0,62.4928,62.5014,62.4409,62.4496,23920.0
2017-03-29 13:50:00,72.27,72.3,72.26,72.3,15921.0,62.4496,62.4755,62.4409,62.4755,15921.0
2017-03-29 14:00:00,72.29,72.3,72.27,72.3,11181.0,62.4669,62.4755,62.4496,62.4755,11181.0
2017-03-29 14:10:00,72.3,72.33,72.29,72.3,19283.0,62.4755,62.5014,62.4669,62.4755,19283.0
2017-03-29 14:20:00,72.29,72.32,72.29,72.3,14369.0,62.4669,62.4928,62.4669,62.4755,14369.0
2017-03-29 14:30:00,72.31,72.32,72.29,72.32,8224.0,62.4842,62.4928,62.4669,62.4928,8224.0
2017-03-29 14:40:00,72.32,72.33,72.23,72.24,11201.0,62.4928,62.5014,62.415,62.4237,11201.0
2017-03-29 14:50:00,72.24,72.28,72.21,72.25,40798.0,62.4237,62.4582,62.3977,62.4323,40798.0
2017-03-29 15:00:00,72.25,72.28,72.25,72.26,11978.0,62.4323,62.4582,62.4323,62.4409,11978.0
2017-03-29 15:10:00,72.26,72.27,72.21,72.26,16784.0,62.4409,62.4496,62.3977,62.4409,16784.0
2017-03-29 15:20:00,72.25,72.28,72.22,72.23,26186.0,62.4323,62.4582,62.4064,62.415,26186.0
2017-03-29 15:30:00,72.24,72.29,72.23,72.27,34317.0,62.4237,62.4669,62.415,62.4496,34317.0
2017-03-29 15:40:00,72.28,72.28,72.21,72.23,58900.0,62.4582,62.4582,62.3977,62.415,58900.0
2017-03-29 15:50:00,72.22,72.24,72.14,72.15,222550.0,62.4064,62.4237,62.3373,62.3459,222550.0
2017-03-30 09:30:00,72.19,72.46,72.15,72.46,44686.0,62.3805,62.6138,62.3459,62.6138,44686.0
2017-03-30 09:40:00,72.45,72.49,72.4,72.41,28514.0,62.6051,62.6397,62.5619,62.5706,28514.0
2017-03-30 09:50:00,72.42,72.53,72.39,72.52,36208.0,62.5792,62.6743,62.5533,62.6656,36208.0
2017-03-30 10:00:00,72.52,72.67,72.51,72.57,90715.0,62.6656,62.7952,62.657,62.7088,90715.0
2017-03-30 10:10:00,72.57,72.63,72.47,72.63,33474.0,62.7088,62.7607,62.6224,62.7607,33474.0
2017-03-30 10:20:00,72.61,72.65,72.6,72.62,16177.0,62.7434,62.778,62.7347,62.752,16177.0
2017-03-30 10:30:00,72.63,72.78,72.6,72.73,75046.0,62.7607,62.8903,62.7347,62.8471,75046.0
2017-03-30 10:40:00,72.73,72.81,72.66,72.7,17075.0,62.8471,62.9162,62.7866,62.8212,17075.0
2017-03-30 10:50:00,72.71,72.77,72.62,72.71,22220.0,62.8298,62.8816,62.752,62.8298,22220.0
2017-03-30 11:00:00,72.72,72.79,72.7,72.72,17480.0,62.8384,62.8989,62.8212,62.8384,17480.0
2017-03-30 11:10:00,72.72,72.81,72.7,72.8,16751.0,62.8384,62.9162,62.8212,62.9076,16751.0
2017-03-30 11:20:00,72.8,72.8,72.73,72.77,21452.0,62.9076,62.9076,62.8471,62.8816,21452.0
2017-03-30 11:30:00,72.76,72.79,72.71,72.74,17791.0,62.873,62.8989,62.8298,62.8557,17791.0
2017-03-30 11:40:00,72.74,72.75,72.7,72.74,13054.0,62.8557,62.8644,62.8212,62.8557,13054.0
2017-03-30 11:50:00,72.74,72.77,72.7,72.71,19280.0,62.8557,62.8816,62.8212,62.8298,19280.0
2017-03-30 12:00:00,72.71,72.75,72.69,72.75,15201.0,62.8298,62.8644,62.8125,62.8644,15201.0
2017-03-30 12:10:00,72.76,72.76,72.69,72.72,12018.0,62.873,62.873,62.8125,62.8384,12018.0
2017-03-30 12:20:00,72.72,72.73,72.64,72.69,62547.0,62.8384,62.8471,62.7693,62.8125,62547.0
2017-03-30 12:30:00,72.69,72.69,72.59,72.61,15401.0,62.8125,62.8125,62.7261,62.7434,15401.0
2017-03-30 12:40:00,72.6,72.64,72.59,72.63,6601.0,62.7347,62.7693,62.7261,62.7607,6601.0
2017-03-30 12:50:00,72.64,72.64,72.59,72.63,10458.0,62.7693,62.7693,62.7261,62.7607,10458.0
2017-03-30 13:00:00,72.63,72.66,72.58,72.59,14414.0,62.7607,62.7866,62.7175,62.7261,14414.0
2017-03-30 13:10:00,72.6,72.64,72.6,72.61,9208.0,62.7347,62.7693,62.7347,62.7434,9208.0
2017-03-30 13:20:00,72.6,72.68,72.59,72.66,17411.0,62.7347,62.8039,62.7261,62.7866,17411.0
2017-03-30 13:30:00,72.66,72.72,72.66,72.71,19664.0,62.7866,62.8384,62.7866,62.8298,19664.0
2017-03-30 13:40:00,72.72,72.75,72.71,72.74,12575.0,62.8384,62.8644,62.8298,62.8557,12575.0
2017-03-30 13:50:00,72.74,72.76,72.73,72.74,7161.0,62.8557,62.873,62.8471,62.8557,7161.0
2017-03-30 14:00:00,72.74,72.74,72.69,72.7,13210.0,62.8557,62.8557,62.8125,62.8212,13210.0
2017-03-30 14:10:00,72.7,72.78,72.7,72.77,15780.0,62.8212,62.8903,62.8212,62.8816,15780.0
2017-03-30 14:20:00,72.77,72.77,72.73,72.75,16024.0,62.8816,62.8816,62.8471,62.8644,16024.0
2017-03-30 14:30:00,72.75,72.77,72.74,72.76,15718.0,62.8644,62.8816,62.8557,62.873,15718.0
2017-03-30 14:40:00,72.76,72.77,72.74,72.76,16032.0,62.873,62.8816,62.8557,62.873,16032.0
2017-03-30 14:50:00,72.76,72.79,72.73,72.79,33937.0,62.873,62.8989,62.8471,62.8989,33937.0
2017-03-30 15:00:00,72.79,72.83,72.78,72.82,20235.0,62.8989,62.9335,62.8903,62.9249,20235.0
2017-03-30 15:10:00,72.82,72.83,72.79,72.8,14861.0,62.9249,62.9335,62.8989,62.9076,14861.0
2017-03-30 15:20:00,72.8,72.84,72.79,72.83,32510.0,62.9076,62.9421,62.8989,62.9335,32510.0
2017-03-30 15:30:00,72.83,72.92,72.82,72.9,55574.0,62.9335,63.0113,62.9249,62.994,55574.0
2017-03-30 15:40:00,72.9,72.93,72.87,72.9,47747.0,62.994,63.0199,62.9681,62.994,47747.0
2017-03-30 15:50:00,72.9,72.94,72.86,72.91,101200.0,62.994,63.0285,62.9594,63.0026,101200.0
2017-03-31 09:30:00,72.72,72.81,72.68,72.81,25079.0,62.8384,62.9162,62.8039,62.9162,25079.0
2017-03-31 09:40:00,72.84,72.91,72.79,72.81,50161.0,62.9421,63.0026,62.8989,62.9162,50161.0
2017-03-31 09:50:00,72.82,72.89,72.82,72.86,26082.0,62.9249,62.9853,62.9249,62.9594,26082.0
2017-03-31 10:00:00,72.87,72.93,72.84,72.89,61766.0,62.9681,63.0199,62.9421,62.9853,61766.0
2017-03-31 10:10:00,72.88,72.91,72.87,72.89,12399.0,62.9767,63.0026,62.9681,62.9853,12399.0
2017-03-31 10:20:00,72.89,72.93,72.88,72.92,16305.0,62.9853,63.0199,62.9767,63.0113,16305.0
2017-03-31 10:30:00,72.91,72.97,72.89,72.92,21618.0,63.0026,63.0545,62.9853,63.0113,21618.0
2017-03-31 10:40:00,72.91,73.0,72.91,72.97,18878.0,63.0026,63.0804,63.0026,63.0545,18878.0
2017-03-31 10:50:00,72.98,72.99,72.93,72.93,10646.0,63.0631,63.0718,63.0199,63.0199,10646.0
2017-03-31 11:00:00,72.93,72.99,72.87,72.99,62029.0,63.0199,63.0718,62.9681,63.0718,62029.0
2017-03-31 11:10:00,72.99,72.99,72.9,72.9,14842.0,63.0718,63.0718,62.994,62.994,14842.0
2017-03-31 11:20:00,72.9,72.95,72.89,72.92,20010.0,62.994,63.0372,62.9853,63.0113,20010.0
2017-03-31 11:30:00,72.93,72.98,72.9,72.95,12857.0,63.0199,63.0631,62.994,63.0372,12857.0
2017-03-31 11:40:00,72.94,72.98,72.94,72.97,8380.0,63.0285,63.0631,63.0285,63.0545,8380.0
2017-03-31 11:50:00,72.96,72.96,72.91,72.92,5493.0,63.0458,63.0458,63.0026,63.0113,5493.0
2017-03-31 12:00:00,72.92,72.93,72.9,72.92,8245.0,63.0113,63.0199,62.994,63.0113,8245.0
2017-03-31 12:10:00,72.93,72.96,72.91,72.96,5506.0,63.0199,63.0458,63.0026,63.0458,5506.0
2017-03-31 12:20:00,72.96,72.97,72.94,72.97,12618.0,63.0458,63.0545,63.0285,63.0545,12618.0
2017-03-31 12:30:00,72.98,73.03,72.97,72.98,14663.0,63.0631,63.1063,63.0545,63.0631,14663.0
2017-03-31 12:40:00,72.98,73.03,72.97,73.0,10097.0,63.0631,63.1063,63.0545,63.0804,10097.0
2017-03-31 12:50:00,73.0,73.03,72.98,72.98,7212.0,63.0804,63.1063,63.0631,63.0631,7212.0
2017-03-31 13:00:00,72.99,73.03,72.98,73.03,11002.0,63.0718,63.1063,63.0631,63.1063,11002.0
2017-03-31 13:10:00,73.02,73.07,73.02,73.06,9523.0,63.0977,63.1409,63.0977,63.1322,9523.0
2017-03-31 13:20:00,73.07,73.09,73.05,73.09,8457.0,63.1409,63.1582,63.1236,63.1582,8457.0
2017-03-31 13:30:00,73.09,73.11,73.06,73.07,10631.0,63.1582,63.1754,63.1322,63.1409,10631.0
2017-03-31 13:40:00,73.07,73.11,73.06,73.09,10698.0,63.1409,63.1754,63.1322,63.1582,10698.0
2017-03-31 13:50:00,73.09,73.13,73.08,73.13,16456.0,63.1582,63.1927,63.1495,63.1927,16456.0
2017-03-31 14:00:00,73.13,73.13,73.07,73.08,14233.0,63.1927,63.1927,63.1409,63.1495,14233.0
2017-03-31 14:10:00,73.06,73.08,72.99,73.01,18264.0,63.1322,63.1495,63.0718,63.089,18264.0
2017-03-31 14:20:00,73.01,73.04,72.98,73.03,10695.0,63.089,63.115,63.0631,63.1063,10695.0
2017-03-31 14:30:00,73.03,73.07,73.01,73.06,14321.0,63.1063,63.1409,63.089,63.1322,14321.0
2017-03-31 14:40:00,73.05,73.06,73.01,73.01,10884.0,63.1236,63.1322,63.089,63.089,10884.0
2017-03-31 14:50:00,73.02,73.03,72.96,72.96,24471.0,63.0977,63.1063,63.0458,63.0458,24471.0
2017-03-31 15:00:00,72.96,73.04,72.96,73.03,27885.0,63.0458,63.115,63.0458,63.1063,27885.0
2017-03-31 15:10:00,73.03,73.07,73.02,73.03,17421.0,63.1063,63.1409,63.0977,63.1063,17421.0
2017-03-31 15:20:00,73.04,73.1,73.04,73.06,20168.0,63.115,63.1668,63.115,63.1322,20168.0
2017-03-31 15:30:00,73.05,73.14,73.05,73.09,39155.0,63.1236,63.2014,63.1236,63.1582,39155.0
2017-03-31 15:40:00,73.08,73.11,73.0,73.03,75301.0,63.1495,63.1754,63.0804,63.1063,75301.0
2017-03-31 15:50:00,73.03,73.05,72.92,72.92,114650.0,63.1063,63.1236,63.0113,63.0113,114650.0
2017-04-03 09:30:00,73.08,73.09,72.92,73.07,32871.0,63.1495,63.1582,63.0113,63.1409,32871.0
2017-04-03 09:40:00,73.05,73.05,72.94,72.97,14084.0,63.1236,63.1236,63.0285,63.0545,14084.0
2017-04-03 09:50:00,72.95,73.08,72.95,73.08,24347.0,63.0372,63.1495,63.0372,63.1495,24347.0
2017-04-03 10:00:00,73.05,73.08,73.01,73.02,23390.0,63.1236,63.1495,63.089,63.0977,23390.0
2017-04-03 10:10:00,73.02,73.02,72.93,72.93,50676.0,63.0977,63.0977,63.0199,63.0199,50676.0
2017-04-03 10:20:00,72.93,72.93,72.86,72.9,20914.0,63.0199,63.0199,62.9594,62.994,20914.0
2017-04-03 10:30:00,72.89,72.98,72.89,72.98,10239.0,62.9853,63.0631,62.9853,63.0631,10239.0
2017-04-03 10:40:00,72.98,72.98,72.93,72.95,7181.0,63.0631,63.0631,63.0199,63.0372,7181.0
2017-04-03 10:50:00,72.94,72.94,72.82,72.83,14829.0,63.0285,63.0285,62.9249,62.9335,14829.0
2017-04-03 11:00:00,72.84,72.89,72.78,72.83,29491.0,62.9421,62.9853,62.8903,62.9335,29491.0
2017-04-03 11:10:00,72.83,72.89,72.81,72.88,26324.0,62.9335,62.9853,62.9162,62.9767,26324.0
2017-04-03 11:20:00,72.87,72.91,72.85,72.85,14819.0,62.9681,63.0026,62.9508,62.9508,14819.0
2017-04-03 11:30:00,72.86,72.87,72.8,72.8,20541.0,62.9594,62.9681,62.9076,62.9076,20541.0
2017-04-03 11:40:00,72.8,72.85,72.78,72.8,24479.0,62.9076,62.9508,62.8903,62.9076,24479.0
2017-04-03 11:50:00,72.79,72.82,72.77,72.8,23726.0,62.8989,62.9249,62.8816,62.9076,23726.0
2017-04-03 12:00:00,72.8,72.8,72.7,72.8,20397.0,62.9076,62.9076,62.8212,62.9076,20397.0
2017-04-03 12:10:00,72.81,72.82,72.75,72.79,19956.0,62.9162,62.9249,62.8644,62.8989,19956.0
2017-04-03 12:20:00,72.79,72.87,72.79,72.87,18906.0,62.8989,62.9681,62.8989,62.9681,18906.0
2017-04-03 12:30:00,72.86,72.88,72.84,72.86,21092.0,62.9594,62.9767,62.9421,62.9594,21092.0
2017-04-03 12:40:00,72.86,72.89,72.78,72.79,36140.0,62.9594,62.9853,62.8903,62.8989,36140.0
2017-04-03 12:50:00,72.79,72.83,72.78,72.79,35316.0,62.8989,62.9335,62.8903,62.8989,35316.0
2017-04-03 13:00:00,72.8,72.81,72.7,72.7,26114.0,62.9076,62.9162,62.8212,62.8212,26114.0
2017-04-03 13:10:00,72.71,72.75,72.66,72.66,12407.0,62.8298,62.8644,62.7866,62.7866,12407.0
2017-04-03 13:20:00,72.66,72.67,72.57,72.61,19266.0,62.7866,62.7952,62.7088,62.7434,19266.0
2017-04-03 13:30:00,72.6,72.61,72.55,72.56,20333.0,62.7347,62.7434,62.6915,62.7002,20333.0
2017-04-03 13:40:00,72.56,72.56,72.5,72.53,13012.0,62.7002,62.7002,62.6483,62.6743,13012.0
2017-04-03 13:50:00,72.53,72.58,72.53,72.56,6078.0,62.6743,62.7175,62.6743,62.7002,6078.0
2017-04-03 14:00:00,72.56,72.6,72.54,72.57,15459.0,62.7002,62.7347,62.6829,62.7088,15459.0
2017-04-03 14:10:00,72.57,72.6,72.57,72.57,28356.0,62.7088,62.7347,62.7088,62.7088,28356.0
2017-04-03 14:20:00,72.58,72.66,72.57,72.64,19138.0,62.7175,62.7866,62.7088,62.7693,19138.0
2017-04-03 14:30:00,72.65,72.67,72.57,72.59,30273.0,62.778,62.7952,62.7088,62.7261,30273.0
2017-04-03 14:40:00,72.59,72.71,72.59,72.69,30125.0,62.7261,62.8298,62.7261,62.8125,30125.0
2017-04-03 14:50:00,72.7,72.7,72.65,72.66,13727.0,62.8212,62.8212,62.778,62.7866,13727.0
2017-04-03 15:00:00,72.67,72.73,72.63,72.66,34628.0,62.7952,62.8471,62.7607,62.7866,34628.0
2017-04-03 15:10:00,72.66,72.74,72.65,72.67,45984.0,62.7866,62.8557,62.778,62.7952,45984.0
2017-04-03 15:20:00,72.66,72.68,72.64,72.65,48874.0,62.7866,62.8039,62.7693,62.778,48874.0
2017-04-03 15:30:00,72.64,72.65,72.56,72.57,74011.0,62.7693,62.778,62.7002,62.7088,74011.0
2017-04-03 15:40:00,72.58,72.58,72.52,72.56,65721.0,62.7175,62.7175,62.6656,62.7002,65721.0
2017-04-03 15:50:00,72.56,72.6,72.5,72.59,148562.0,62.7002,62.7347,62.6483,62.7261,148562.0
2017-04-04 09:30:00,72.67,72.82,72.55,72.77,29046.0,62.7952,62.9249,62.6915,62.8816,29046.0
2017-04-04 09:40:00,72.78,72.8,72.64,72.77,31126.0,62.8903,62.9076,62.7693,62.8816,31126.0
2017-04-04 09:50:00,72.78,72.9,72.73,72.89,29882.0,62.8903,62.994,62.8471,62.9853,29882.0
2017-04-04 10:00:00,72.87,72.89,72.74,72.77,27807.0,62.9681,62.9853,62.8557,62.8816,27807.0
2017-04-04 10:10:00,72.77,72.84,72.71,72.84,27142.0,62.8816,62.9421,62.8298,62.9421,27142.0
2017-04-04 10:20:00,72.83,72.84,72.8,72.81,17354.0,62.9335,62.9421,62.9076,62.9162,17354.0
2017-04-04 10:30:00,72.82,72.92,72.82,72.88,16051.0,62.9249,63.0113,62.9249,62.9767,16051.0
2017-04-04 10:40:00,72.88,72.89,72.82,72.83,24259.0,62.9767,62.9853,62.9249,62.9335,24259.0
2017-04-04 10:50:00,72.83,72.83,72.67,72.74,24239.0,62.9335,62.9335,62.7952,62.8557,24239.0
2017-04-04 11:00:00,72.72,72.76,72.67,72.7,37675.0,62.8384,62.873,62.7952,62.8212,37675.0
2017-04-04 11:10:00,72.7,72.75,72.69,72.74,31769.0,62.8212,62.8644,62.8125,62.8557,31769.0
2017-04-04 11:20:00,72.75,72.78,72.74,72.75,38182.0,62.8644,62.8903,62.8557,62.8644,38182.0
2017-04-04 11:30:00,72.75,72.75,72.7,72.71,13626.0,62.8644,62.8644,62.8212,62.8298,13626.0
2017-04-04 11:40:00,72.71,72.72,72.61,72.64,44442.0,62.8298,62.8384,62.7434,62.7693,44442.0
2017-04-04 11:50:00,72.64,72.65,72.59,72.63,15922.0,62.7693,62.778,62.7261,62.7607,15922.0
2017-04-04 12:00:00,72.63,72.63,72.56,72.56,10023.0,62.7607,62.7607,62.7002,62.7002,10023.0
2017-04-04 12:10:00,72.57,72.59,72.53,72.58,35285.0,62.7088,62.7261,62.6743,62.7175,35285.0
2017-04-04 12:20:00,72.59,72.63,72.58,72.63,12238.0,62.7261,62.7607,62.7175,62.7607,12238.0
2017-04-04 12:30:00,72.64,72.64,72.53,72.56,37112.0,62.7693,62.7693,62.6743,62.7002,37112.0
2017-04-04 12:40:00,72.56,72.59,72.53,72.54,15186.0,62.7002,62.7261,62.6743,62.6829,15186.0
2017-04-04 12:50:00,72.54,72.6,72.54,72.59,10421.0,62.6829,62.7347,62.6829,62.7261,10421.0
2017-04-04 13:00:00,72.59,72.59,72.53,72.53,12127.0,62.7261,62.7261,62.6743,62.6743,12127.0
2017-04-04 13:10:00,72.54,72.63,72.54,72.61,12016.0,62.6829,62.7607,62.6829,62.7434,12016.0
2017-04-04 13:20:00,72.61,72.63,72.61,72.62,7397.0,62.7434,62.7607,62.7434,62.752,7397.0
2017-04-04 13:30:00,72.63,72.67,72.62,72.65,15626.0,62.7607,62.7952,62.752,62.778,15626.0
2017-04-04 13:40:00,72.66,72.68,72.64,72.65,25601.0,62.7866,62.8039,62.7693,62.778,25601.0
2017-04-04 13:50:00,72.66,72.67,72.64,72.65,19075.0,62.7866,62.7952,62.7693,62.778,19075.0
2017-04-04 14:00:00,72.66,72.67,72.64,72.65,24808.0,62.7866,62.7952,62.7693,62.778,24808.0
2017-04-04 14:10:00,72.65,72.67,72.64,72.67,25156.0,62.778,62.7952,62.7693,62.7952,25156.0
2017-04-04 14:20:00,72.67,72.68,72.65,72.66,32481.0,62.7952,62.8039,62.778,62.7866,32481.0
2017-04-04 14:30:00,72.66,72.71,72.66,72.68,27673.0,62.7866,62.8298,62.7866,62.8039,27673.0
2017-04-04 14:40:00,72.69,72.69,72.64,72.65,27059.0,62.8125,62.8125,62.7693,62.778,27059.0
2017-04-04 14:50:00,72.65,72.66,72.58,72.59,24037.0,62.778,62.7866,62.7175,62.7261,24037.0
2017-04-04 15:00:00,72.59,72.6,72.58,72.59,28460.0,62.7261,62.7347,62.7175,62.7261,28460.0
2017-04-04 15:10:00,72.58,72.6,72.48,72.5,38020.0,62.7175,62.7347,62.6311,62.6483,38020.0
2017-04-04 15:20:00,72.5,72.5,72.43,72.44,33623.0,62.6483,62.6483,62.5878,62.5965,33623.0
2017-04-04 15:30:00,72.43,72.54,72.43,72.5,56321.0,62.5878,62.6829,62.5878,62.6483,56321.0
2017-04-04 15:40:00,72.5,72.57,72.47,72.56,57716.0,62.6483,62.7088,62.6224,62.7002,57716.0
2017-04-04 15:50:00,72.57,72.65,72.51,72.56,323723.0,62.7088,62.778,62.657,62.7002,323723.0
2017-04-05 09:30:00,72.78,72.92,72.78,72.87,41976.0,62.8903,63.0113,62.8903,62.9681,41976.0
2017-04-05 09:40:00,72.89,73.09,72.88,73.08,33844.0,62.9853,63.1582,62.9767,63.1495,33844.0
2017-04-05 09:50:00,73.08,73.24,73.08,73.21,24489.0,63.1495,63.2878,63.1495,63.2619,24489.0
2017-04-05 10:00:00,73.2,73.39,73.2,73.38,41512.0,63.2532,63.4174,63.2532,63.4088,41512.0
2017-04-05 10:10:00,73.38,73.44,73.37,73.42,26448.0,63.4088,63.4606,63.4001,63.4433,26448.0
2017-04-05 10:20:00,73.41,73.5,73.38,73.38,29007.0,63.4347,63.5125,63.4088,63.4088,29007.0
2017-04-05 10:30:00,73.38,73.41,73.35,73.4,17494.0,63.4088,63.4347,63.3828,63.426,17494.0
2017-04-05 10:40:00,73.4,73.51,73.4,73.51,29643.0,63.426,63.5211,63.426,63.5211,29643.0
2017-04-05 10:50:00,73.5,73.58,73.46,73.58,29765.0,63.5125,63.5816,63.4779,63.5816,29765.0
2017-04-05 11:00:00,73.59,73.59,73.52,73.53,34376.0,63.5902,63.5902,63.5297,63.5384,34376.0
2017-04-05 11:10:00,73.52,73.57,73.5,73.56,17706.0,63.5297,63.5729,63.5125,63.5643,17706.0
2017-04-05 11:20:00,73.56,73.56,73.49,73.52,14142.0,63.5643,63.5643,63.5038,63.5297,14142.0
2017-04-05 11:30:00,73.5,73.58,73.45,73.52,31579.0,63.5125,63.5816,63.4692,63.5297,31579.0
2017-04-05 11:40:00,73.53,73.6,73.52,73.58,27733.0,63.5384,63.5989,63.5297,63.5816,27733.0
2017-04-05 11:50:00,73.58,73.58,73.56,73.57,11467.0,63.5816,63.5816,63.5643,63.5729,11467.0
2017-04-05 12:00:00,73.57,73.59,73.56,73.57,24299.0,63.5729,63.5902,63.5643,63.5729,24299.0
2017-04-05 12:10:00,73.57,73.59,73.57,73.58,12800.0,63.5729,63.5902,63.5729,63.5816,12800.0
2017-04-05 12:20:00,73.59,73.66,73.58,73.64,27972.0,63.5902,63.6507,63.5816,63.6334,27972.0
2017-04-05 12:30:00,73.64,73.67,73.63,73.65,20818.0,63.6334,63.6594,63.6248,63.6421,20818.0
2017-04-05 12:40:00,73.65,73.66,73.62,73.66,11812.0,63.6421,63.6507,63.6161,63.6507,11812.0
2017-04-05 12:50:00,73.65,73.69,73.62,73.63,28618.0,63.6421,63.6766,63.6161,63.6248,28618.0
2017-04-05 13:00:00,73.64,73.7,73.62,73.65,33121.0,63.6334,63.6853,63.6161,63.6421,33121.0
2017-04-05 13:10:00,73.65,73.69,73.64,73.66,22274.0,63.6421,63.6766,63.6334,63.6507,22274.0
2017-04-05 13:20:00,73.65,73.7,73.65,73.7,18193.0,63.6421,63.6853,63.6421,63.6853,18193.0
2017-04-05 13:30:00,73.7,73.73,73.69,73.71,24594.0,63.6853,63.7112,63.6766,63.6939,24594.0
2017-04-05 13:40:00,73.71,73.72,73.67,73.7,10810.0,63.6939,63.7026,63.6594,63.6853,10810.0
2017-04-05 13:50:00,73.71,73.73,73.68,73.7,15909.0,63.6939,63.7112,63.668,63.6853,15909.0
2017-04-05 14:00:00,73.7,73.7,73.56,73.64,26236.0,63.6853,63.6853,63.5643,63.6334,26236.0
2017-04-05 14:10:00,73.63,73.7,73.58,73.58,21259.0,63.6248,63.6853,63.5816,63.5816,21259.0
2017-04-05 14:20:00,73.58,73.66,73.56,73.65,22093.0,63.5816,63.6507,63.5643,63.6421,22093.0
2017-04-05 14:30:00,73.65,73.67,73.53,73.53,31936.0,63.6421,63.6594,63.5384,63.5384,31936.0
2017-04-05 14:40:00,73.53,73.57,73.47,73.5,31455.0,63.5384,63.5729,63.4865,63.5125,31455.0
2017-04-05 14:50:00,73.51,73.51,73.34,73.39,22197.0,63.5211,63.5211,63.3742,63.4174,22197.0
2017-04-05 15:00:00,73.4,73.52,73.39,73.48,29908.0,63.426,63.5297,63.4174,63.4952,29908.0
2017-04-05 15:10:00,73.49,73.49,73.31,73.36,35113.0,63.5038,63.5038,63.3483,63.3915,35113.0
2017-04-05 15:20:00,73.37,73.38,73.22,73.34,62190.0,63.4001,63.4088,63.2705,63.3742,62190.0
2017-04-05 15:30:00,73.34,73.36,73.17,73.34,68947.0,63.3742,63.3915,63.2273,63.3742,68947.0
2017-04-05 15:40:00,73.34,73.4,73.25,73.26,86982.0,63.3742,63.426,63.2964,63.3051,86982.0
2017-04-05 15:50:00,73.25,73.39,73.23,73.26,126024.0,63.2964,63.4174,63.2791,63.3051,126024.0
2017-04-06 09:30:00,73.15,73.26,72.94,73.13,43660.0,63.21,63.3051,63.0285,63.1927,43660.0
2017-04-06 09:40:00,73.15,73.18,72.93,73.05,26788.0,63.21,63.2359,63.0199,63.1236,26788.0
2017-04-06 09:50:00,73.05,73.08,72.99,73.06,18170.0,63.1236,63.1495,63.0718,63.1322,18170.0
2017-04-06 10:00:00,73.06,73.09,72.94,72.94,35000.0,63.1322,63.1582,63.0285,63.0285,35000.0
2017-04-06 10:10:00,72.95,72.96,72.74,72.78,19227.0,63.0372,63.0458,62.8557,62.8903,19227.0
2017-04-06 10:20:00,72.79,72.84,72.75,72.83,15207.0,62.8989,62.9421,62.8644,62.9335,15207.0
2017-04-06 10:30:00,72.84,72.96,72.82,72.94,19996.0,62.9421,63.0458,62.9249,63.0285,19996.0
2017-04-06 10:40:00,72.94,72.95,72.83,72.94,12064.0,63.0285,63.0372,62.9335,63.0285,12064.0
2017-04-06 10:50:00,72.94,72.98,72.89,72.91,28977.0,63.0285,63.0631,62.9853,63.0026,28977.0
2017-04-06 11:00:00,72.92,73.02,72.91,72.98,9181.0,63.0113,63.0977,63.0026,63.0631,9181.0
2017-04-06 11:10:00,72.99,73.03,72.99,73.01,10285.0,63.0718,63.1063,63.0718,63.089,10285.0
2017-04-06 11:20:00,73.01,73.08,73.0,73.06,12578.0,63.089,63.1495,63.0804,63.1322,12578.0
2017-04-06 11:30:00,73.06,73.06,73.02,73.05,12490.0,63.1322,63.1322,63.0977,63.1236,12490.0
2017-04-06 11:40:00,73.04,73.05,73.01,73.03,30809.0,63.115,63.1236,63.089,63.1063,30809.0
2017-04-06 11:50:00,73.03,73.06,73.02,73.05,9352.0,63.1063,63.1322,63.0977,63.1236,9352.0
2017-04-06 12:00:00,73.04,73.07,73.01,73.01,10047.0,63.115,63.1409,63.089,63.089,10047.0
2017-04-06 12:10:00,73.02,73.03,73.0,73.03,7540.0,63.0977,63.1063,63.0804,63.1063,7540.0
2017-04-06 12:20:00,73.04,73.07,73.02,73.03,8305.0,63.115,63.1409,63.0977,63.1063,8305.0
2017-04-06 12:30:00,73.02,73.04,72.97,72.99,6554.0,63.0977,63.115,63.0545,63.0718,6554.0
2017-04-06 12:40:00,72.98,72.98,72.87,72.95,33779.0,63.0631,63.0631,62.9681,63.0372,33779.0
2017-04-06 12:50:00,72.95,72.99,72.95,72.99,5092.0,63.0372,63.0718,63.0372,63.0718,5092.0
2017-04-06 13:00:00,72.98,73.07,72.98,73.07,9336.0,63.0631,63.1409,63.0631,63.1409,9336.0
2017-04-06 13:10:00,73.07,73.1,73.05,73.1,8120.0,63.1409,63.1668,63.1236,63.1668,8120.0
2017-04-06 13:20:00,73.1,73.13,73.08,73.12,7238.0,63.1668,63.1927,63.1495,63.1841,7238.0
2017-04-06 13:30:00,73.12,73.13,73.09,73.09,7163.0,63.1841,63.1927,63.1582,63.1582,7163.0
2017-04-06 13:40:00,73.09,73.09,73.05,73.07,8835.0,63.1582,63.1582,63.1236,63.1409,8835.0
2017-04-06 13:50:00,73.08,73.08,73.0,73.0,11854.0,63.1495,63.1495,63.0804,63.0804,11854.0
2017-04-06 14:00:00,73.0,73.02,72.98,73.02,16110.0,63.0804,63.0977,63.0631,63.0977,16110.0
2017-04-06 14:10:00,73.02,73.06,72.98,73.03,55901.0,63.0977,63.1322,63.0631,63.1063,55901.0
2017-04-06 14:20:00,73.02,73.1,73.0,73.06,111215.0,63.0977,63.1668,63.0804,63.1322,111215.0
2017-04-06 14:30:00,73.06,73.06,73.01,73.03,16915.0,63.1322,63.1322,63.089,63.1063,16915.0
2017-04-06 14:40:00,73.03,73.05,72.91,72.97,22494.0,63.1063,63.1236,63.0026,63.0545,22494.0
2017-04-06 14:50:00,72.97,73.0,72.88,72.94,49665.0,63.0545,63.0804,62.9767,63.0285,49665.0
2017-04-06 15:00:00,72.94,73.02,72.93,73.01,25914.0,63.0285,63.0977,63.0199,63.089,25914.0
2017-04-06 15:10:00,73.0,73.05,72.99,73.05,24129.0,63.0804,63.1236,63.0718,63.1236,24129.0
2017-04-06 15:20:00,73.05,73.07,73.01,73.05,31948.0,63.1236,63.1409,63.089,63.1236,31948.0
2017-04-06 15:30:00,73.04,73.05,72.95,73.05,36674.0,63.115,63.1236,63.0372,63.1236,36674.0
2017-04-06 15:40:00,73.05,73.07,73.0,73.06,41219.0,63.1236,63.1409,63.0804,63.1322,41219.0
2017-04-06 15:50:00,73.06,73.13,73.02,73.08,80499.0,63.1322,63.1927,63.0977,63.1495,80499.0
2017-04-07 09:30:00,73.19,73.29,73.05,73.29,27080.0,63.2446,63.331,63.1236,63.331,27080.0
2017-04-07 09:40:00,73.26,73.35,73.23,73.32,11862.0,63.3051,63.3828,63.2791,63.3569,11862.0
2017-04-07 09:50:00,73.32,73.35,73.19,73.19,22403.0,63.3569,63.3828,63.2446,63.2446,22403.0
2017-04-07 10:00:00,73.18,73.29,73.17,73.29,15849.0,63.2359,63.331,63.2273,63.331,15849.0
2017-04-07 10:10:00,73.28,73.33,73.26,73.31,17925.0,63.3223,63.3656,63.3051,63.3483,17925.0
2017-04-07 10:20:00,73.31,73.36,73.31,73.36,22719.0,63.3483,63.3915,63.3483,63.3915,22719.0
2017-04-07 10:30:00,73.36,73.41,73.33,73.4,15098.0,63.3915,63.4347,63.3656,63.426,15098.0
2017-04-07 10:40:00,73.4,73.42,73.32,73.33,12874.0,63.426,63.4433,63.3569,63.3656,12874.0
2017-04-07 10:50:00,73.32,73.34,73.23,73.26,13128.0,63.3569,63.3742,63.2791,63.3051,13128.0
2017-04-07 11:00:00,73.25,73.35,73.25,73.29,12072.0,63.2964,63.3828,63.2964,63.331,12072.0
2017-04-07 11:10:00,73.28,73.35,73.27,73.33,29474.0,63.3223,63.3828,63.3137,63.3656,29474.0
2017-04-07 11:20:00,73.34,73.42,73.33,73.41,15560.0,63.3742,63.4433,63.3656,63.4347,15560.0
2017-04-07 11:30:00,73.4,73.45,73.35,73.43,19905.0,63.426,63.4692,63.3828,63.452,19905.0
2017-04-07 11:40:00,73.44,73.49,73.42,73.48,12267.0,63.4606,63.5038,63.4433,63.4952,12267.0
2017-04-07 11:50:00,73.49,73.51,73.45,73.5,39514.0,63.5038,63.5211,63.4692,63.5125,39514.0
2017-04-07 12:00:00,73.49,73.5,73.46,73.5,9565.0,63.5038,63.5125,63.4779,63.5125,9565.0
2017-04-07 12:10:00,73.49,73.52,73.46,73.47,13728.0,63.5038,63.5297,63.4779,63.4865,13728.0
2017-04-07 12:20:00,73.46,73.47,73.39,73.42,10425.0,63.4779,63.4865,63.4174,63.4433,10425.0
2017-04-07 12:30:00,73.41,73.42,73.31,73.33,8343.0,63.4347,63.4433,63.3483,63.3656,8343.0
2017-04-07 12:40:00,73.33,73.38,73.33,73.38,14096.0,63.3656,63.4088,63.3656,63.4088,14096.0
2017-04-07 12:50:00,73.38,73.4,73.37,73.39,12437.0,63.4088,63.426,63.4001,63.4174,12437.0
2017-04-07 13:00:00,73.37,73.37,73.31,73.34,14092.0,63.4001,63.4001,63.3483,63.3742,14092.0
2017-04-07 13:10:00,73.33,73.36,73.3,73.32,11723.0,63.3656,63.3915,63.3396,63.3569,11723.0
2017-04-07 13:20:00,73.32,73.41,73.32,73.4,13702.0,63.3569,63.4347,63.3569,63.426,13702.0
2017-04-07 13:30:00,73.4,73.44,73.36,73.38,11577.0,63.426,63.4606,63.3915,63.4088,11577.0
2017-04-07 13:40:00,73.38,73.4,73.32,73.32,8090.0,63.4088,63.426,63.3569,63.3569,8090.0
2017-04-07 13:50:00,73.33,73.37,73.31,73.33,14448.0,63.3656,63.4001,63.3483,63.3656,14448.0
2017-04-07 14:00:00,73.33,73.39,73.33,73.36,10461.0,63.3656,63.4174,63.3656,63.3915,10461.0
2017-04-07 14:10:00,73.37,73.38,73.34,73.36,12866.0,63.4001,63.4088,63.3742,63.3915,12866.0
2017-04-07 14:20:00,73.36,73.36,73.28,73.28,12435.0,63.3915,63.3915,63.3223,63.3223,12435.0
2017-04-07 14:30:00,73.29,73.36,73.29,73.32,19048.0,63.331,63.3915,63.331,63.3569,19048.0
2017-04-07 14:40:00,73.32,73.42,73.31,73.42,22612.0,63.3569,63.4433,63.3483,63.4433,22612.0
2017-04-07 14:50:00,73.42,73.42,73.3,73.31,13551.0,63.4433,63.4433,63.3396,63.3483,13551.0
2017-04-07 15:00:00,73.3,73.34,73.3,73.3,12975.0,63.3396,63.3742,63.3396,63.3396,12975.0
2017-04-07 15:10:00,73.31,73.35,73.28,73.31,12122.0,63.3483,63.3828,63.3223,63.3483,12122.0
2017-04-07 15:20:00,73.3,73.31,73.23,73.24,22016.0,63.3396,63.3483,63.2791,63.2878,22016.0
2017-04-07 15:30:00,73.24,73.26,73.2,73.26,33395.0,63.2878,63.3051,63.2532,63.3051,33395.0
2017-04-07 15:40:00,73.26,73.28,73.19,73.22,44738.0,63.3051,63.3223,63.2446,63.2705,44738.0
2017-04-07 15:50:00,73.21,73.25,73.18,73.2,95850.0,63.2619,63.2964,63.2359,63.2532,95850.0
2017-04-10 09:30:00,73.11,73.24,73.11,73.17,28635.0,63.1754,63.2878,63.1754,63.2273,28635.0
2017-04-10 09:40:00,73.19,73.24,73.16,73.19,13832.0,63.2446,63.2878,63.2187,63.2446,13832.0
2017-04-10 09:50:00,73.19,73.2,73.0,73.09,21322.0,63.2446,63.2532,63.0804,63.1582,21322.0
2017-04-10 10:00:00,73.12,73.17,73.08,73.13,31975.0,63.1841,63.2273,63.1495,63.1927,31975.0
2017-04-10 10:10:00,73.13,73.14,73.03,73.04,20172.0,63.1927,63.2014,63.1063,63.115,20172.0
2017-04-10 10:20:00,73.03,73.04,72.97,73.01,16574.0,63.1063,63.115,63.0545,63.089,16574.0
2017-04-10 10:30:00,73.02,73.07,73.0,73.0,16068.0,63.0977,63.1409,63.0804,63.0804,16068.0
2017-04-10 10:40:00,73.0,73.07,72.98,73.04,12277.0,63.0804,63.1409,63.0631,63.115,12277.0
2017-04-10 10:50:00,73.04,73.05,72.98,72.98,15957.0,63.115,63.1236,63.0631,63.0631,15957.0
2017-04-10 11:00:00,73.0,73.01,72.94,72.94,13715.0,63.0804,63.089,63.0285,63.0285,13715.0
2017-04-10 11:10:00,72.94,73.0,72.94,72.96,9405.0,63.0285,63.0804,63.0285,63.0458,9405.0
2017-04-10 11:20:00,72.97,72.99,72.94,72.95,11846.0,63.0545,63.0718,63.0285,63.0372,11846.0
2017-04-10 11:30:00,72.94,72.95,72.77,72.79,21296.0,63.0285,63.0372,62.8816,62.8989,21296.0
2017-04-10 11:40:00,72.8,72.83,72.76,72.81,20741.0,62.9076,62.9335,62.873,62.9162,20741.0
2017-04-10 11:50:00,72.8,72.86,72.8,72.85,13554.0,62.9076,62.9594,62.9076,62.9508,13554.0
2017-04-10 12:00:00,72.84,72.87,72.84,72.84,17168.0,62.9421,62.9681,62.9421,62.9421,17168.0
2017-04-10 12:10:00,72.85,72.86,72.76,72.79,15512.0,62.9508,62.9594,62.873,62.8989,15512.0
2017-04-10 12:20:00,72.8,72.85,72.78,72.84,6939.0,62.9076,62.9508,62.8903,62.9421,6939.0
2017-04-10 12:30:00,72.85,72.88,72.82,72.86,9423.0,62.9508,62.9767,62.9249,62.9594,9423.0
2017-04-10 12:40:00,72.87,72.91,72.85,72.91,11626.0,62.9681,63.0026,62.9508,63.0026,11626.0
2017-04-10 12:50:00,72.92,72.98,72.92,72.94,12978.0,63.0113,63.0631,63.0113,63.0285,12978.0
2017-04-10 13:00:00,72.94,72.96,72.92,72.94,12082.0,63.0285,63.0458,63.0113,63.0285,12082.0
2017-04-10 13:10:00,72.95,72.97,72.93,72.94,11301.0,63.0372,63.0545,63.0199,63.0285,11301.0
2017-04-10 13:20:00,72.94,72.97,72.94,72.94,15105.0,63.0285,63.0545,63.0285,63.0285,15105.0
2017-04-10 13:30:00,72.94,73.0,72.92,72.95,19418.0,63.0285,63.0804,63.0113,63.0372,19418.0
2017-04-10 13:40:00,72.95,72.97,72.91,72.94,8868.0,63.0372,63.0545,63.0026,63.0285,8868.0
2017-04-10 13:50:00,72.94,72.98,72.92,72.98,12231.0,63.0285,63.0631,63.0113,63.0631,12231.0
2017-04-10 14:00:00,72.97,72.97,72.89,72.9,33791.0,63.0545,63.0545,62.9853,62.994,33791.0
2017-04-10 14:10:00,72.91,72.97,72.9,72.94,12656.0,63.0026,63.0545,62.994,63.0285,12656.0
2017-04-10 14:20:00,72.94,72.95,72.83,72.84,24214.0,63.0285,63.0372,62.9335,62.9421,24214.0
2017-04-10 14:30:00,72.83,72.9,72.82,72.87,26439.0,62.9335,62.994,62.9249,62.9681,26439.0
2017-04-10 14:40:00,72.88,72.99,72.86,72.98,15315.0,62.9767,63.0718,62.9594,63.0631,15315.0
2017-04-10 14:50:00,73.0,73.02,72.94,72.95,11345.0,63.0804,63.0977,63.0285,63.0372,11345.0
2017-04-10 15:00:00,72.94,73.07,72.94,73.05,13913.0,63.0285,63.1409,63.0285,63.1236,13913.0
2017-04-10 15:10:00,73.05,73.07,72.98,72.99,15512.0,63.1236,63.1409,63.0631,63.0718,15512.0
2017-04-10 15:20:00,72.99,72.99,72.91,72.95,21322.0,63.0718,63.0718,63.0026,63.0372,21322.0
2017-04-10 15:30:00,72.95,72.95,72.87,72.93,29214.0,63.0372,63.0372,62.9681,63.0199,29214.0
2017-04-10 15:40:00,72.93,72.93,72.86,72.86,48498.0,63.0199,63.0199,62.9594,62.9594,48498.0
2017-04-10 15:50:00,72.86,72.91,72.84,72.88,97712.0,62.9594,63.0026,62.9421,62.9767,97712.0
2017-04-11 09:30:00,72.88,72.97,72.75,72.86,33180.0,62.9767,63.0545,62.8644,62.9594,33180.0
2017-04-11 09:40:00,72.83,72.85,72.69,72.69,21322.0,62.9335,62.9508,62.8125,62.8125,21322.0
2017-04-11 09:50:00,72.68,72.77,72.62,72.77,22898.0,62.8039,62.8816,62.752,62.8816,22898.0
2017-04-11 10:00:00,72.78,72.79,72.71,72.75,18762.0,62.8903,62.8989,62.8298,62.8644,18762.0
2017-04-11 10:10:00,72.74,72.8,72.72,72.77,17931.0,62.8557,62.9076,62.8384,62.8816,17931.0
2017-04-11 10:20:00,72.76,72.79,72.7,72.79,9776.0,62.873,62.8989,62.8212,62.8989,9776.0
2017-04-11 10:30:00,72.78,72.78,72.58,72.7,22883.0,62.8903,62.8903,62.7175,62.8212,22883.0
2017-04-11 10:40:00,72.68,72.69,72.61,72.64,21471.0,62.8039,62.8125,62.7434,62.7693,21471.0
2017-04-11 10:50:00,72.63,72.63,72.53,72.61,25198.0,62.7607,62.7607,62.6743,62.7434,25198.0
2017-04-11 11:00:00,72.6,72.66,72.57,72.58,51800.0,62.7347,62.7866,62.7088,62.7175,51800.0
2017-04-11 11:10:00,72.58,72.62,72.52,72.59,16247.0,62.7175,62.752,62.6656,62.7261,16247.0
2017-04-11 11:20:00,72.58,72.6,72.53,72.55,10725.0,62.7175,62.7347,62.6743,62.6915,10725.0
2017-04-11 11:30:00,72.55,72.62,72.54,72.6,18279.0,62.6915,62.752,62.6829,62.7347,18279.0
2017-04-11 11:40:00,72.6,72.6,72.52,72.58,19024.0,62.7347,62.7347,62.6656,62.7175,19024.0
2017-04-11 11:50:00,72.57,72.58,72.54,72.56,27747.0,62.7088,62.7175,62.6829,62.7002,27747.0
2017-04-11 12:00:00,72.56,72.57,72.51,72.54,20078.0,62.7002,62.7088,62.657,62.6829,20078.0
2017-04-11 12:10:00,72.54,72.66,72.54,72.66,17191.0,62.6829,62.7866,62.6829,62.7866,17191.0
2017-04-11 12:20:00,72.66,72.69,72.64,72.67,13482.0,62.7866,62.8125,62.7693,62.7952,13482.0
2017-04-11 12:30:00,72.66,72.68,72.65,72.68,14477.0,62.7866,62.8039,62.778,62.8039,14477.0
2017-04-11 12:40:00,72.67,72.67,72.62,72.63,9836.0,62.7952,62.7952,62.752,62.7607,9836.0
2017-04-11 12:50:00,72.63,72.71,72.63,72.68,12296.0,62.7607,62.8298,62.7607,62.8039,12296.0
2017-04-11 13:00:00,72.69,72.76,72.68,72.72,23448.0,62.8125,62.873,62.8039,62.8384,23448.0
2017-04-11 13:10:00,72.72,72.72,72.65,72.67,12400.0,62.8384,62.8384,62.778,62.7952,12400.0
2017-04-11 13:20:00,72.66,72.72,72.66,72.71,9530.0,62.7866,62.8384,62.7866,62.8298,9530.0
2017-04-11 13:30:00,72.7,72.78,72.69,72.78,14665.0,62.8212,62.8903,62.8125,62.8903,14665.0
2017-04-11 13:40:00,72.77,72.78,72.69,72.69,13353.0,62.8816,62.8903,62.8125,62.8125,13353.0
2017-04-11 13:50:00,72.7,72.72,72.69,72.7,24290.0,62.8212,62.8384,62.8125,62.8212,24290.0
2017-04-11 14:00:00,72.7,72.78,72.69,72.75,21795.0,62.8212,62.8903,62.8125,62.8644,21795.0
2017-04-11 14:10:00,72.75,72.75,72.62,72.71,16827.0,62.8644,62.8644,62.752,62.8298,16827.0
2017-04-11 14:20:00,72.71,72.75,72.71,72.74,12347.0,62.8298,62.8644,62.8298,62.8557,12347.0
2017-04-11 14:30:00,72.74,72.74,72.69,72.73,16006.0,62.8557,62.8557,62.8125,62.8471,16006.0
2017-04-11 14:40:00,72.72,72.76,72.7,72.76,28258.0,62.8384,62.873,62.8212,62.873,28258.0
2017-04-11 14:50:00,72.76,72.86,72.75,72.78,19047.0,62.873,62.9594,62.8644,62.8903,19047.0
2017-04-11 15:00:00,72.79,72.8,72.72,72.75,17383.0,62.8989,62.9076,62.8384,62.8644,17383.0
2017-04-11 15:10:00,72.75,72.76,72.66,72.7,18971.0,62.8644,62.873,62.7866,62.8212,18971.0
2017-04-11 15:20:00,72.71,72.74,72.69,72.73,19239.0,62.8298,62.8557,62.8125,62.8471,19239.0
2017-04-11 15:30:00,72.73,72.8,72.72,72.79,36127.0,62.8471,62.9076,62.8384,62.8989,36127.0
2017-04-11 15:40:00,72.79,72.82,72.74,72.8,54769.0,62.8989,62.9249,62.8557,62.9076,54769.0
2017-04-11 15:50:00,72.81,72.88,72.8,72.87,92782.0,62.9162,62.9767,62.9076,62.9681,92782.0
2017-04-12 09:30:00,72.71,72.82,72.3,72.33,69562.0,62.8298,62.9249,62.4755,62.5014,69562.0
2017-04-12 09:40:00,72.38,72.38,72.31,72.35,16327.0,62.5446,62.5446,62.4842,62.5187,16327.0
2017-04-12 09:50:00,72.36,72.37,72.3,72.32,18792.0,62.5274,62.536,62.4755,62.4928,18792.0
2017-04-12 10:00:00,72.33,72.37,72.26,72.32,28075.0,62.5014,62.536,62.4409,62.4928,28075.0
2017-04-12 10:10:00,72.33,72.39,72.25,72.39,16844.0,62.5014,62.5533,62.4323,62.5533,16844.0
2017-04-12 10:20:00,72.38,72.38,72.26,72.26,24820.0,62.5446,62.5446,62.4409,62.4409,24820.0
2017-04-12 10:30:00,72.27,72.32,72.19,72.24,24137.0,62.4496,62.4928,62.3805,62.4237,24137.0
2017-04-12 10:40:00,72.25,72.25,72.15,72.23,14724.0,62.4323,62.4323,62.3459,62.415,14724.0
2017-04-12 10:50:00,72.22,72.25,72.17,72.24,17764.0,62.4064,62.4323,62.3632,62.4237,17764.0
2017-04-12 11:00:00,72.23,72.33,72.23,72.27,21420.0,62.415,62.5014,62.415,62.4496,21420.0
2017-04-12 11:10:00,72.27,72.31,72.26,72.28,11109.0,62.4496,62.4842,62.4409,62.4582,11109.0
2017-04-12 11:20:00,72.28,72.31,72.23,72.24,33530.0,62.4582,62.4842,62.415,62.4237,33530.0
2017-04-12 11:30:00,72.24,72.27,72.19,72.23,41701.0,62.4237,62.4496,62.3805,62.415,41701.0
2017-04-12 11:40:00,72.23,72.23,72.15,72.17,47406.0,62.415,62.415,62.3459,62.3632,47406.0
2017-04-12 11:50:00,72.18,72.21,72.14,72.19,20761.0,62.3718,62.3977,62.3373,62.3805,20761.0
2017-04-12 12:00:00,72.2,72.27,72.19,72.25,54345.0,62.3891,62.4496,62.3805,62.4323,54345.0
2017-04-12 12:10:00,72.25,72.29,72.24,72.26,23512.0,62.4323,62.4669,62.4237,62.4409,23512.0
2017-04-12 12:20:00,72.26,72.26,72.22,72.23,18868.0,62.4409,62.4409,62.4064,62.415,18868.0
2017-04-12 12:30:00,72.22,72.24,72.2,72.21,23520.0,62.4064,62.4237,62.3891,62.3977,23520.0
2017-04-12 12:40:00,72.2,72.24,72.18,72.23,18807.0,62.3891,62.4237,62.3718,62.415,18807.0
2017-04-12 12:50:00,72.23,72.23,72.15,72.22,19036.0,62.415,62.415,62.3459,62.4064,19036.0
2017-04-12 13:00:00,72.23,72.3,72.21,72.3,20675.0,62.415,62.4755,62.3977,62.4755,20675.0
2017-04-12 13:10:00,72.3,72.32,72.28,72.3,15302.0,62.4755,62.4928,62.4582,62.4755,15302.0
2017-04-12 13:20:00,72.3,72.3,72.23,72.28,14044.0,62.4755,62.4755,62.415,62.4582,14044.0
2017-04-12 13:30:00,72.28,72.33,72.22,72.33,17214.0,62.4582,62.5014,62.4064,62.5014,17214.0
2017-04-12 13:40:00,72.32,72.33,72.23,72.3,33038.0,62.4928,62.5014,62.415,62.4755,33038.0
2017-04-12 13:50:00,72.29,72.32,72.21,72.32,35465.0,62.4669,62.4928,62.3977,62.4928,35465.0
2017-04-12 14:00:00,72.31,72.38,72.24,72.36,22487.0,62.4842,62.5446,62.4237,62.5274,22487.0
2017-04-12 14:10:00,72.35,72.41,72.3,72.41,20045.0,62.5187,62.5706,62.4755,62.5706,20045.0
2017-04-12 14:20:00,72.4,72.4,72.32,72.37,26378.0,62.5619,62.5619,62.4928,62.536,26378.0
2017-04-12 14:30:00,72.37,72.39,72.29,72.29,24365.0,62.536,62.5533,62.4669,62.4669,24365.0
2017-04-12 14:40:00,72.28,72.3,72.25,72.27,19025.0,62.4582,62.4755,62.4323,62.4496,19025.0
2017-04-12 14:50:00,72.26,72.31,72.25,72.3,24139.0,62.4409,62.4842,62.4323,62.4755,24139.0
2017-04-12 15:00:00,72.3,72.32,72.28,72.3,23786.0,62.4755,62.4928,62.4582,62.4755,23786.0
2017-04-12 15:10:00,72.3,72.34,72.26,72.26,32757.0,62.4755,62.5101,62.4409,62.4409,32757.0
2017-04-12 15:20:00,72.26,72.36,72.25,72.31,42130.0,62.4409,62.5274,62.4323,62.4842,42130.0
2017-04-12 15:30:00,72.31,72.34,72.28,72.31,50568.0,62.4842,62.5101,62.4582,62.4842,50568.0
2017-04-12 15:40:00,72.31,72.34,72.23,72.23,58022.0,62.4842,62.5101,62.415,62.415,58022.0
2017-04-12 15:50:00,72.24,72.32,72.22,72.29,150326.0,62.4237,62.4928,62.4064,62.4669,150326.0
2017-04-13 09:30:00,72.12,72.21,72.0,72.17,59448.0,62.32,62.3977,62.2163,62.3632,59448.0
2017-04-13 09:40:00,72.16,72.19,72.07,72.11,40811.0,62.3545,62.3805,62.2768,62.3113,40811.0
2017-04-13 09:50:00,72.12,72.27,72.11,72.19,41941.0,62.32,62.4496,62.3113,62.3805,41941.0
2017-04-13 10:00:00,72.18,72.23,72.07,72.1,47155.0,62.3718,62.415,62.2768,62.3027,47155.0
2017-04-13 10:10:00,72.11,72.11,71.92,71.95,57904.0,62.3113,62.3113,62.1472,62.1731,57904.0
2017-04-13 10:20:00,71.96,72.02,71.91,71.93,52215.0,62.1817,62.2336,62.1385,62.1558,52215.0
2017-04-13 10:30:00,71.92,72.08,71.92,72.08,28749.0,62.1472,62.2854,62.1472,62.2854,28749.0
2017-04-13 10:40:00,72.07,72.14,72.01,72.12,46118.0,62.2768,62.3373,62.2249,62.32,46118.0
2017-04-13 10:50:00,72.12,72.21,72.11,72.15,33413.0,62.32,62.3977,62.3113,62.3459,33413.0
2017-04-13 11:00:00,72.15,72.21,72.07,72.2,161641.0,62.3459,62.3977,62.2768,62.3891,161641.0
2017-04-13 11:10:00,72.2,72.25,72.16,72.18,46707.0,62.3891,62.4323,62.3545,62.3718,46707.0
2017-04-13 11:20:00,72.17,72.2,72.17,72.19,17209.0,62.3632,62.3891,62.3632,62.3805,17209.0
2017-04-13 11:30:00,72.19,72.28,72.16,72.26,30025.0,62.3805,62.4582,62.3545,62.4409,30025.0
2017-04-13 11:40:00,72.27,72.31,72.24,72.27,23789.0,62.4496,62.4842,62.4237,62.4496,23789.0
2017-04-13 11:50:00,72.27,72.35,72.27,72.35,12459.0,62.4496,62.5187,62.4496,62.5187,12459.0
2017-04-13 12:00:00,72.34,72.34,72.21,72.24,23985.0,62.5101,62.5101,62.3977,62.4237,23985.0
2017-04-13 12:10:00,72.25,72.27,72.2,72.22,24376.0,62.4323,62.4496,62.3891,62.4064,24376.0
2017-04-13 12:20:00,72.22,72.24,72.19,72.22,26631.0,62.4064,62.4237,62.3805,62.4064,26631.0
2017-04-13 12:30:00,72.22,72.24,72.19,72.19,17043.0,62.4064,62.4237,62.3805,62.3805,17043.0
2017-04-13 12:40:00,72.19,72.23,72.14,72.14,18427.0,62.3805,62.415,62.3373,62.3373,18427.0
2017-04-13 12:50:00,72.15,72.24,72.15,72.22,15010.0,62.3459,62.4237,62.3459,62.4064,15010.0
2017-04-13 13:00:00,72.22,72.23,72.14,72.18,24222.0,62.4064,62.415,62.3373,62.3718,24222.0
2017-04-13 13:10:00,72.19,72.23,72.18,72.22,18955.0,62.3805,62.415,62.3718,62.4064,18955.0
2017-04-13 13:20:00,72.22,72.24,72.15,72.21,18115.0,62.4064,62.4237,62.3459,62.3977,18115.0
2017-04-13 13:30:00,72.21,72.27,72.21,72.23,18079.0,62.3977,62.4496,62.3977,62.415,18079.0
2017-04-13 13:40:00,72.22,72.26,72.17,72.2,27498.0,62.4064,62.4409,62.3632,62.3891,27498.0
2017-04-13 13:50:00,72.2,72.24,72.2,72.23,13274.0,62.3891,62.4237,62.3891,62.415,13274.0
2017-04-13 14:00:00,72.24,72.36,72.23,72.35,27639.0,62.4237,62.5274,62.415,62.5187,27639.0
2017-04-13 14:10:00,72.35,72.38,72.3,72.33,23446.0,62.5187,62.5446,62.4755,62.5014,23446.0
2017-04-13 14:20:00,72.35,72.39,72.29,72.34,20030.0,62.5187,62.5533,62.4669,62.5101,20030.0
2017-04-13 14:30:00,72.33,72.38,72.28,72.3,18426.0,62.5014,62.5446,62.4582,62.4755,18426.0
2017-04-13 14:40:00,72.3,72.34,72.29,72.3,16662.0,62.4755,62.5101,62.4669,62.4755,16662.0
2017-04-13 14:50:00,72.3,72.32,72.23,72.31,20916.0,62.4755,62.4928,62.415,62.4842,20916.0
2017-04-13 15:00:00,72.3,72.33,72.25,72.26,17156.0,62.4755,62.5014,62.4323,62.4409,17156.0
2017-04-13 15:10:00,72.25,72.25,72.12,72.2,49366.0,62.4323,62.4323,62.32,62.3891,49366.0
2017-04-13 15:20:00,72.2,72.23,72.18,72.19,42562.0,62.3891,62.415,62.3718,62.3805,42562.0
2017-04-13 15:30:00,72.18,72.24,72.1,72.16,64711.0,62.3718,62.4237,62.3027,62.3545,64711.0
2017-04-13 15:40:00,72.15,72.23,72.1,72.21,99102.0,62.3459,62.415,62.3027,62.3977,99102.0
2017-04-13 15:50:00,72.21,72.22,72.0,72.02,199409.0,62.3977,62.4064,62.2163,62.2336,199409.0
2017-04-17 09:30:00,72.22,72.43,72.22,72.39,28411.0,62.4064,62.5878,62.4064,62.5533,28411.0
2017-04-17 09:40:00,72.38,72.41,72.35,72.39,13188.0,62.5446,62.5706,62.5187,62.5533,13188.0
2017-04-17 09:50:00,72.39,72.49,72.37,72.46,11145.0,62.5533,62.6397,62.536,62.6138,11145.0
2017-04-17 10:00:00,72.46,72.5,72.42,72.44,14236.0,62.6138,62.6483,62.5792,62.5965,14236.0
2017-04-17 10:10:00,72.43,72.53,72.4,72.51,20290.0,62.5878,62.6743,62.5619,62.657,20290.0
2017-04-17 10:20:00,72.52,72.55,72.49,72.52,12609.0,62.6656,62.6915,62.6397,62.6656,12609.0
2017-04-17 10:30:00,72.52,72.56,72.48,72.48,15697.0,62.6656,62.7002,62.6311,62.6311,15697.0
2017-04-17 10:40:00,72.49,72.58,72.46,72.58,11443.0,62.6397,62.7175,62.6138,62.7175,11443.0
2017-04-17 10:50:00,72.59,72.64,72.57,72.59,17742.0,62.7261,62.7693,62.7088,62.7261,17742.0
2017-04-17 11:00:00,72.59,72.64,72.57,72.61,11824.0,62.7261,62.7693,62.7088,62.7434,11824.0
2017-04-17 11:10:00,72.6,72.62,72.58,72.59,8950.0,62.7347,62.752,62.7175,62.7261,8950.0
2017-04-17 11:20:00,72.59,72.62,72.58,72.62,6087.0,62.7261,62.752,62.7175,62.752,6087.0
2017-04-17 11:30:00,72.62,72.66,72.62,72.65,6952.0,62.752,62.7866,62.752,62.778,6952.0
2017-04-17 11:40:00,72.66,72.66,72.61,72.62,9600.0,62.7866,62.7866,62.7434,62.752,9600.0
2017-04-17 11:50:00,72.62,72.63,72.59,72.62,14587.0,62.752,62.7607,62.7261,62.752,14587.0
2017-04-17 12:00:00,72.61,72.67,72.61,72.67,6812.0,62.7434,62.7952,62.7434,62.7952,6812.0
2017-04-17 12:10:00,72.66,72.7,72.65,72.68,8232.0,62.7866,62.8212,62.778,62.8039,8232.0
2017-04-17 12:20:00,72.67,72.71,72.67,72.68,8477.0,62.7952,62.8298,62.7952,62.8039,8477.0
2017-04-17 12:30:00,72.69,72.7,72.65,72.67,16798.0,62.8125,62.8212,62.778,62.7952,16798.0
2017-04-17 12:40:00,72.66,72.7,72.64,72.65,6732.0,62.7866,62.8212,62.7693,62.778,6732.0
2017-04-17 12:50:00,72.64,72.65,72.61,72.62,6174.0,62.7693,62.778,62.7434,62.752,6174.0
2017-04-17 13:00:00,72.62,72.63,72.59,72.61,10008.0,62.752,62.7607,62.7261,62.7434,10008.0
2017-04-17 13:10:00,72.62,72.66,72.6,72.62,11637.0,62.752,62.7866,62.7347,62.752,11637.0
2017-04-17 13:20:00,72.62,72.62,72.59,72.6,39895.0,62.752,62.752,62.7261,62.7347,39895.0
2017-04-17 13:30:00,72.61,72.64,72.55,72.57,31412.0,62.7434,62.7693,62.6915,62.7088,31412.0
2017-04-17 13:40:00,72.58,72.6,72.5,72.55,19509.0,62.7175,62.7347,62.6483,62.6915,19509.0
2017-04-17 13:50:00,72.56,72.57,72.52,72.53,9231.0,62.7002,62.7088,62.6656,62.6743,9231.0
2017-04-17 14:00:00,72.53,72.55,72.47,72.48,11717.0,62.6743,62.6915,62.6224,62.6311,11717.0
2017-04-17 14:10:00,72.49,72.5,72.43,72.43,13256.0,62.6397,62.6483,62.5878,62.5878,13256.0
2017-04-17 14:20:00,72.43,72.46,72.43,72.43,9352.0,62.5878,62.6138,62.5878,62.5878,9352.0
2017-04-17 14:30:00,72.44,72.47,72.4,72.42,16210.0,62.5965,62.6224,62.5619,62.5792,16210.0
2017-04-17 14:40:00,72.41,72.48,72.41,72.45,10847.0,62.5706,62.6311,62.5706,62.6051,10847.0
2017-04-17 14:50:00,72.46,72.46,72.38,72.44,13488.0,62.6138,62.6138,62.5446,62.5965,13488.0
2017-04-17 15:00:00,72.44,72.47,72.43,72.46,12134.0,62.5965,62.6224,62.5878,62.6138,12134.0
2017-04-17 15:10:00,72.47,72.51,72.44,72.51,20920.0,62.6224,62.657,62.5965,62.657,20920.0
2017-04-17 15:20:00,72.52,72.52,72.49,72.5,44679.0,62.6656,62.6656,62.6397,62.6483,44679.0
2017-04-17 15:30:00,72.49,72.53,72.48,72.53,20110.0,62.6397,62.6743,62.6311,62.6743,20110.0
2017-04-17 15:40:00,72.53,72.59,72.5,72.53,53190.0,62.6743,62.7261,62.6483,62.6743,53190.0
2017-04-17 15:50:00,72.54,72.56,72.47,72.52,200232.0,62.6829,62.7002,62.6224,62.6656,200232.0
2017-04-18 09:30:00,72.4,72.54,72.23,72.53,60983.0,62.5619,62.6829,62.415,62.6743,60983.0
2017-04-18 09:40:00,72.53,72.55,72.47,72.47,33491.0,62.6743,62.6915,62.6224,62.6224,33491.0
2017-04-18 09:50:00,72.47,72.54,72.41,72.54,59975.0,62.6224,62.6829,62.5706,62.6829,59975.0
2017-04-18 10:00:00,72.52,72.52,72.43,72.47,39617.0,62.6656,62.6656,62.5878,62.6224,39617.0
2017-04-18 10:10:00,72.48,72.52,72.39,72.4,33911.0,62.6311,62.6656,62.5533,62.5619,33911.0
2017-04-18 10:20:00,72.4,72.41,72.36,72.4,18340.0,62.5619,62.5706,62.5274,62.5619,18340.0
2017-04-18 10:30:00,72.39,72.41,72.38,72.39,23699.0,62.5533,62.5706,62.5446,62.5533,23699.0
2017-04-18 10:40:00,72.4,72.4,72.34,72.39,18740.0,62.5619,62.5619,62.5101,62.5533,18740.0
2017-04-18 10:50:00,72.38,72.43,72.36,72.43,24882.0,62.5446,62.5878,62.5274,62.5878,24882.0
2017-04-18 11:00:00,72.44,72.51,72.42,72.5,26055.0,62.5965,62.657,62.5792,62.6483,26055.0
2017-04-18 11:10:00,72.51,72.51,72.44,72.46,23633.0,62.657,62.657,62.5965,62.6138,23633.0
2017-04-18 11:20:00,72.47,72.5,72.44,72.47,19985.0,62.6224,62.6483,62.5965,62.6224,19985.0
2017-04-18 11:30:00,72.47,72.48,72.38,72.45,22788.0,62.6224,62.6311,62.5446,62.6051,22788.0
2017-04-18 11:40:00,72.45,72.46,72.4,72.42,19382.0,62.6051,62.6138,62.5619,62.5792,19382.0
2017-04-18 11:50:00,72.42,72.43,72.33,72.38,23437.0,62.5792,62.5878,62.5014,62.5446,23437.0
2017-04-18 12:00:00,72.37,72.41,72.31,72.39,23503.0,62.536,62.5706,62.4842,62.5533,23503.0
2017-04-18 12:10:00,72.4,72.41,72.38,72.38,16951.0,62.5619,62.5706,62.5446,62.5446,16951.0
2017-04-18 12:20:00,72.39,72.44,72.39,72.42,21561.0,62.5533,62.5965,62.5533,62.5792,21561.0
2017-04-18 12:30:00,72.41,72.41,72.37,72.37,10763.0,62.5706,62.5706,62.536,62.536,10763.0
2017-04-18 12:40:00,72.37,72.41,72.37,72.38,17575.0,62.536,62.5706,62.536,62.5446,17575.0
2017-04-18 12:50:00,72.38,72.42,72.38,72.4,15270.0,62.5446,62.5792,62.5446,62.5619,15270.0
2017-04-18 13:00:00,72.4,72.43,72.36,72.43,10731.0,62.5619,62.5878,62.5274,62.5878,10731.0
2017-04-18 13:10:00,72.43,72.49,72.42,72.43,20320.0,62.5878,62.6397,62.5792,62.5878,20320.0
2017-04-18 13:20:00,72.43,72.5,72.42,72.47,18528.0,62.5878,62.6483,62.5792,62.6224,18528.0
2017-04-18 13:30:00,72.47,72.48,72.39,72.4,17398.0,62.6224,62.6311,62.5533,62.5619,17398.0
2017-04-18 13:40:00,72.4,72.45,72.4,72.41,12859.0,62.5619,62.6051,62.5619,62.5706,12859.0
2017-04-18 13:50:00,72.42,72.45,72.41,72.44,14058.0,62.5792,62.6051,62.5706,62.5965,14058.0
2017-04-18 14:00:00,72.43,72.47,72.43,72.45,11645.0,62.5878,62.6224,62.5878,62.6051,11645.0
2017-04-18 14:10:00,72.45,72.49,72.44,72.47,16324.0,62.6051,62.6397,62.5965,62.6224,16324.0
2017-04-18 14:20:00,72.46,72.47,72.43,72.47,19894.0,62.6138,62.6224,62.5878,62.6224,19894.0
2017-04-18 14:30:00,72.47,72.5,72.44,72.45,20783.0,62.6224,62.6483,62.5965,62.6051,20783.0
2017-04-18 14:40:00,72.45,72.47,72.41,72.45,15001.0,62.6051,62.6224,62.5706,62.6051,15001.0
2017-04-18 14:50:00,72.44,72.47,72.41,72.44,18151.0,62.5965,62.6224,62.5706,62.5965,18151.0
2017-04-18 15:00:00,72.45,72.48,72.43,72.48,25531.0,62.6051,62.6311,62.5878,62.6311,25531.0
2017-04-18 15:10:00,72.48,72.49,72.45,72.48,36761.0,62.6311,62.6397,62.6051,62.6311,36761.0
2017-04-18 15:20:00,72.48,72.5,72.46,72.49,38531.0,62.6311,62.6483,62.6138,62.6397,38531.0
2017-04-18 15:30:00,72.48,72.51,72.46,72.49,34276.0,62.6311,62.657,62.6138,62.6397,34276.0
2017-04-18 15:40:00,72.49,72.51,72.46,72.49,54241.0,62.6397,62.657,62.6138,62.6397,54241.0
2017-04-18 15:50:00,72.5,72.51,72.44,72.46,112669.0,62.6483,62.657,62.5965,62.6138,112669.0
2017-04-19 09:30:00,72.55,72.68,72.5,72.64,22446.0,62.6915,62.8039,62.6483,62.7693,22446.0
2017-04-19 09:40:00,72.67,72.67,72.58,72.61,16080.0,62.7952,62.7952,62.7175,62.7434,16080.0
2017-04-19 09:50:00,72.6,72.64,72.54,72.56,38288.0,62.7347,62.7693,62.6829,62.7002,38288.0
2017-04-19 10:00:00,72.56,72.57,72.51,72.54,15162.0,62.7002,62.7088,62.657,62.6829,15162.0
2017-04-19 10:10:00,72.54,72.56,72.5,72.5,29079.0,62.6829,62.7002,62.6483,62.6483,29079.0
2017-04-19 10:20:00,72.49,72.55,72.49,72.54,10884.0,62.6397,62.6915,62.6397,62.6829,10884.0
2017-04-19 10:30:00,72.53,72.58,72.52,72.56,25368.0,62.6743,62.7175,62.6656,62.7002,25368.0
2017-04-19 10:40:00,72.56,72.6,72.52,72.53,32018.0,62.7002,62.7347,62.6656,62.6743,32018.0
2017-04-19 10:50:00,72.52,72.61,72.5,72.6,23425.0,62.6656,62.7434,62.6483,62.7347,23425.0
2017-04-19 11:00:00,72.61,72.62,72.54,72.6,45983.0,62.7434,62.752,62.6829,62.7347,45983.0
2017-04-19 11:10:00,72.59,72.61,72.57,72.59,39446.0,62.7261,62.7434,62.7088,62.7261,39446.0
2017-04-19 11:20:00,72.59,72.65,72.56,72.65,68015.0,62.7261,62.778,62.7002,62.778,68015.0
2017-04-19 11:30:00,72.64,72.76,72.63,72.72,33625.0,62.7693,62.873,62.7607,62.8384,33625.0
2017-04-19 11:40:00,72.72,72.74,72.71,72.73,15755.0,62.8384,62.8557,62.8298,62.8471,15755.0
2017-04-19 11:50:00,72.73,72.75,72.67,72.68,35932.0,62.8471,62.8644,62.7952,62.8039,35932.0
2017-04-19 12:00:00,72.7,72.7,72.63,72.64,26756.0,62.8212,62.8212,62.7607,62.7693,26756.0
2017-04-19 12:10:00,72.64,72.67,72.61,72.64,9686.0,62.7693,62.7952,62.7434,62.7693,9686.0
2017-04-19 12:20:00,72.65,72.7,72.64,72.69,9914.0,62.778,62.8212,62.7693,62.8125,9914.0
2017-04-19 12:30:00,72.68,72.7,72.67,72.67,7691.0,62.8039,62.8212,62.7952,62.7952,7691.0
2017-04-19 12:40:00,72.68,72.76,72.67,72.75,12718.0,62.8039,62.873,62.7952,62.8644,12718.0
2017-04-19 12:50:00,72.74,72.8,72.74,72.79,8203.0,62.8557,62.9076,62.8557,62.8989,8203.0
2017-04-19 13:00:00,72.79,72.79,72.7,72.71,39503.0,62.8989,62.8989,62.8212,62.8298,39503.0
2017-04-19 13:10:00,72.7,72.71,72.66,72.69,11361.0,62.8212,62.8298,62.7866,62.8125,11361.0
2017-04-19 13:20:00,72.69,72.79,72.68,72.77,12939.0,62.8125,62.8989,62.8039,62.8816,12939.0
2017-04-19 13:30:00,72.76,72.81,72.75,72.8,12957.0,62.873,62.9162,62.8644,62.9076,12957.0
2017-04-19 13:40:00,72.79,72.81,72.77,72.78,20431.0,62.8989,62.9162,62.8816,62.8903,20431.0
2017-04-19 13:50:00,72.78,72.8,72.74,72.75,24727.0,62.8903,62.9076,62.8557,62.8644,24727.0
2017-04-19 14:00:00,72.76,72.77,72.67,72.69,16995.0,62.873,62.8816,62.7952,62.8125,16995.0
2017-04-19 14:10:00,72.68,72.7,72.64,72.67,12401.0,62.8039,62.8212,62.7693,62.7952,12401.0
2017-04-19 14:20:00,72.68,72.71,72.65,72.67,20184.0,62.8039,62.8298,62.778,62.7952,20184.0
2017-04-19 14:30:00,72.67,72.71,72.66,72.68,21157.0,62.7952,62.8298,62.7866,62.8039,21157.0
2017-04-19 14:40:00,72.68,72.69,72.66,72.66,21543.0,62.8039,62.8125,62.7866,62.7866,21543.0
2017-04-19 14:50:00,72.66,72.66,72.59,72.65,11672.0,62.7866,62.7866,62.7261,62.778,11672.0
2017-04-19 15:00:00,72.65,72.68,72.6,72.62,19140.0,62.778,62.8039,62.7347,62.752,19140.0
2017-04-19 15:10:00,72.63,72.67,72.62,72.67,11621.0,62.7607,62.7952,62.752,62.7952,11621.0
2017-04-19 15:20:00,72.67,72.67,72.61,72.63,23876.0,62.7952,62.7952,62.7434,62.7607,23876.0
2017-04-19 15:30:00,72.62,72.71,72.58,72.7,32697.0,62.752,62.8298,62.7175,62.8212,32697.0
2017-04-19 15:40:00,72.7,72.75,72.68,72.73,58898.0,62.8212,62.8644,62.8039,62.8471,58898.0
2017-04-19 15:50:00,72.73,72.85,72.7,72.71,217876.0,62.8471,62.9508,62.8212,62.8298,217876.0
2017-04-20 09:30:00,72.87,72.97,72.73,72.74,40178.0,62.9681,63.0545,62.8471,62.8557,40178.0
2017-04-20 09:40:00,72.7,72.8,72.7,72.78,13867.0,62.8212,62.9076,62.8212,62.8903,13867.0
2017-04-20 09:50:00,72.79,72.83,72.76,72.8,20590.0,62.8989,62.9335,62.873,62.9076,20590.0
2017-04-20 10:00:00,72.8,72.82,72.78,72.78,26231.0,62.9076,62.9249,62.8903,62.8903,26231.0
2017-04-20 10:10:00,72.79,72.81,72.78,72.8,14717.0,62.8989,62.9162,62.8903,62.9076,14717.0
2017-04-20 10:20:00,72.81,72.81,72.74,72.75,10593.0,62.9162,62.9162,62.8557,62.8644,10593.0
2017-04-20 10:30:00,72.75,72.78,72.74,72.75,10114.0,62.8644,62.8903,62.8557,62.8644,10114.0
2017-04-20 10:40:00,72.75,72.77,72.72,72.76,19397.0,62.8644,62.8816,62.8384,62.873,19397.0
2017-04-20 10:50:00,72.76,72.8,72.75,72.77,16295.0,62.873,62.9076,62.8644,62.8816,16295.0
2017-04-20 11:00:00,72.77,72.77,72.74,72.76,13508.0,62.8816,62.8816,62.8557,62.873,13508.0
2017-04-20 11:10:00,72.76,72.76,72.73,72.75,9640.0,62.873,62.873,62.8471,62.8644,9640.0
2017-04-20 11:20:00,72.74,72.8,72.74,72.8,9352.0,62.8557,62.9076,62.8557,62.9076,9352.0
2017-04-20 11:30:00,72.8,72.81,72.78,72.78,20260.0,62.9076,62.9162,62.8903,62.8903,20260.0
2017-04-20 11:40:00,72.79,72.8,72.76,72.78,14833.0,62.8989,62.9076,62.873,62.8903,14833.0
2017-04-20 11:50:00,72.78,72.8,72.76,72.78,10350.0,62.8903,62.9076,62.873,62.8903,10350.0
2017-04-20 12:00:00,72.78,72.82,72.78,72.78,31517.0,62.8903,62.9249,62.8903,62.8903,31517.0
2017-04-20 12:10:00,72.79,72.82,72.78,72.8,10892.0,62.8989,62.9249,62.8903,62.9076,10892.0
2017-04-20 12:20:00,72.8,72.81,72.77,72.78,9824.0,62.9076,62.9162,62.8816,62.8903,9824.0
2017-04-20 12:30:00,72.78,72.79,72.77,72.78,8285.0,62.8903,62.8989,62.8816,62.8903,8285.0
2017-04-20 12:40:00,72.78,72.8,72.77,72.8,14565.0,62.8903,62.9076,62.8816,62.9076,14565.0
2017-04-20 12:50:00,72.79,72.85,72.79,72.83,17159.0,62.8989,62.9508,62.8989,62.9335,17159.0
2017-04-20 13:00:00,72.83,72.85,72.81,72.81,12077.0,62.9335,62.9508,62.9162,62.9162,12077.0
2017-04-20 13:10:00,72.8,72.82,72.79,72.79,14068.0,62.9076,62.9249,62.8989,62.8989,14068.0
2017-04-20 13:20:00,72.8,72.83,72.78,72.8,22081.0,62.9076,62.9335,62.8903,62.9076,22081.0
2017-04-20 13:30:00,72.8,72.83,72.78,72.79,21531.0,62.9076,62.9335,62.8903,62.8989,21531.0
2017-04-20 13:40:00,72.8,72.84,72.78,72.83,21134.0,62.9076,62.9421,62.8903,62.9335,21134.0
2017-04-20 13:50:00,72.84,72.9,72.84,72.88,25092.0,62.9421,62.994,62.9421,62.9767,25092.0
2017-04-20 14:00:00,72.88,72.88,72.79,72.8,24860.0,62.9767,62.9767,62.8989,62.9076,24860.0
2017-04-20 14:10:00,72.81,72.83,72.8,72.8,24719.0,62.9162,62.9335,62.9076,62.9076,24719.0
2017-04-20 14:20:00,72.8,72.83,72.79,72.81,15243.0,62.9076,62.9335,62.8989,62.9162,15243.0
2017-04-20 14:30:00,72.82,72.83,72.79,72.83,26475.0,62.9249,62.9335,62.8989,62.9335,26475.0
2017-04-20 14:40:00,72.83,72.84,72.8,72.81,17680.0,62.9335,62.9421,62.9076,62.9162,17680.0
2017-04-20 14:50:00,72.81,72.84,72.8,72.82,21202.0,62.9162,62.9421,62.9076,62.9249,21202.0
2017-04-20 15:00:00,72.82,72.82,72.79,72.82,22422.0,62.9249,62.9249,62.8989,62.9249,22422.0
2017-04-20 15:10:00,72.82,72.9,72.81,72.85,27730.0,62.9249,62.994,62.9162,62.9508,27730.0
2017-04-20 15:20:00,72.85,72.86,72.8,72.8,27873.0,62.9508,62.9594,62.9076,62.9076,27873.0
2017-04-20 15:30:00,72.81,72.87,72.8,72.87,31422.0,62.9162,62.9681,62.9076,62.9681,31422.0
2017-04-20 15:40:00,72.87,72.9,72.85,72.89,56480.0,62.9681,62.994,62.9508,62.9853,56480.0
2017-04-20 15:50:00,72.89,72.92,72.82,72.84,117105.0,62.9853,63.0113,62.9249,62.9421,117105.0
2017-04-21 09:30:00,72.9,72.98,72.85,72.96,123938.0,62.994,63.0631,62.9508,63.0458,123938.0
2017-04-21 09:40:00,72.96,73.09,72.92,73.08,16490.0,63.0458,63.1582,63.0113,63.1495,16490.0
2017-04-21 09:50:00,73.08,73.21,73.07,73.2,26101.0,63.1495,63.2619,63.1409,63.2532,26101.0
2017-04-21 10:00:00,73.23,73.38,73.22,73.38,45284.0,63.2791,63.4088,63.2705,63.4088,45284.0
2017-04-21 10:10:00,73.37,73.47,73.34,73.45,20214.0,63.4001,63.4865,63.3742,63.4692,20214.0
2017-04-21 10:20:00,73.45,73.48,73.41,73.44,23245.0,63.4692,63.4952,63.4347,63.4606,23245.0
2017-04-21 10:30:00,73.44,73.44,73.37,73.41,14466.0,63.4606,63.4606,63.4001,63.4347,14466.0
2017-04-21 10:40:00,73.41,73.43,73.38,73.38,31500.0,63.4347,63.452,63.4088,63.4088,31500.0
2017-04-21 10:50:00,73.39,73.43,73.38,73.41,11721.0,63.4174,63.452,63.4088,63.4347,11721.0
2017-04-21 11:00:00,73.4,73.4,73.33,73.34,9713.0,63.426,63.426,63.3656,63.3742,9713.0
2017-04-21 11:10:00,73.35,73.35,73.28,73.33,15440.0,63.3828,63.3828,63.3223,63.3656,15440.0
2017-04-21 11:20:00,73.32,73.39,73.32,73.37,21616.0,63.3569,63.4174,63.3569,63.4001,21616.0
2017-04-21 11:30:00,73.38,73.43,73.36,73.4,13919.0,63.4088,63.452,63.3915,63.426,13919.0
2017-04-21 11:40:00,73.41,73.41,73.33,73.39,10402.0,63.4347,63.4347,63.3656,63.4174,10402.0
2017-04-21 11:50:00,73.39,73.4,73.36,73.36,8195.0,63.4174,63.426,63.3915,63.3915,8195.0
2017-04-21 12:00:00,73.36,73.4,73.34,73.37,15841.0,63.3915,63.426,63.3742,63.4001,15841.0
2017-04-21 12:10:00,73.36,73.38,73.3,73.31,12601.0,63.3915,63.4088,63.3396,63.3483,12601.0
2017-04-21 12:20:00,73.32,73.37,73.32,73.33,15396.0,63.3569,63.4001,63.3569,63.3656,15396.0
2017-04-21 12:30:00,73.33,73.38,73.32,73.38,7586.0,63.3656,63.4088,63.3569,63.4088,7586.0
2017-04-21 12:40:00,73.38,73.42,73.37,73.4,12408.0,63.4088,63.4433,63.4001,63.426,12408.0
2017-04-21 12:50:00,73.41,73.46,73.4,73.43,14376.0,63.4347,63.4779,63.426,63.452,14376.0
2017-04-21 13:00:00,73.43,73.48,73.41,73.41,27116.0,63.452,63.4952,63.4347,63.4347,27116.0
2017-04-21 13:10:00,73.42,73.42,73.31,73.37,26302.0,63.4433,63.4433,63.3483,63.4001,26302.0
2017-04-21 13:20:00,73.37,73.4,73.36,73.37,14303.0,63.4001,63.426,63.3915,63.4001,14303.0
2017-04-21 13:30:00,73.36,73.41,73.36,73.38,20433.0,63.3915,63.4347,63.3915,63.4088,20433.0
2017-04-21 13:40:00,73.39,73.39,73.36,73.38,11885.0,63.4174,63.4174,63.3915,63.4088,11885.0
2017-04-21 13:50:00,73.37,73.53,73.37,73.5,46754.0,63.4001,63.5384,63.4001,63.5125,46754.0
2017-04-21 14:00:00,73.51,73.52,73.46,73.48,10998.0,63.5211,63.5297,63.4779,63.4952,10998.0
2017-04-21 14:10:00,73.49,73.51,73.44,73.45,13724.0,63.5038,63.5211,63.4606,63.4692,13724.0
2017-04-21 14:20:00,73.45,73.52,73.43,73.48,12321.0,63.4692,63.5297,63.452,63.4952,12321.0
2017-04-21 14:30:00,73.48,73.57,73.46,73.57,26693.0,63.4952,63.5729,63.4779,63.5729,26693.0
2017-04-21 14:40:00,73.56,73.57,73.5,73.5,11662.0,63.5643,63.5729,63.5125,63.5125,11662.0
2017-04-21 14:50:00,73.5,73.54,73.49,73.52,15361.0,63.5125,63.547,63.5038,63.5297,15361.0
2017-04-21 15:00:00,73.52,73.53,73.42,73.44,16157.0,63.5297,63.5384,63.4433,63.4606,16157.0
2017-04-21 15:10:00,73.44,73.46,73.41,73.46,17776.0,63.4606,63.4779,63.4347,63.4779,17776.0
2017-04-21 15:20:00,73.45,73.48,73.42,73.46,19115.0,63.4692,63.4952,63.4433,63.4779,19115.0
2017-04-21 15:30:00,73.47,73.49,73.43,73.47,27305.0,63.4865,63.5038,63.452,63.4865,27305.0
2017-04-21 15:40:00,73.48,73.51,73.46,73.48,49724.0,63.4952,63.5211,63.4779,63.4952,49724.0
2017-04-21 15:50:00,73.47,73.47,73.35,73.4,162245.0,63.4865,63.4865,63.3828,63.426,162245.0
2017-04-24 09:30:00,73.82,74.08,73.72,73.82,53938.0,63.789,64.0136,63.7026,63.789,53938.0
2017-04-24 09:40:00,73.83,73.87,73.76,73.83,32857.0,63.7976,63.8322,63.7371,63.7976,32857.0
2017-04-24 09:50:00,73.84,74.04,73.82,74.02,45330.0,63.8063,63.9791,63.789,63.9618,45330.0
2017-04-24 10:00:00,74.02,74.18,74.02,74.09,72691.0,63.9618,64.1001,63.9618,64.0223,72691.0
2017-04-24 10:10:00,74.1,74.18,74.07,74.17,23810.0,64.0309,64.1001,64.005,64.0914,23810.0
2017-04-24 10:20:00,74.17,74.2,74.12,74.14,23568.0,64.0914,64.1173,64.0482,64.0655,23568.0
2017-04-24 10:30:00,74.13,74.13,74.02,74.03,26095.0,64.0568,64.0568,63.9618,63.9704,26095.0
2017-04-24 10:40:00,74.02,74.07,74.01,74.06,22692.0,63.9618,64.005,63.9532,63.9964,22692.0
2017-04-24 10:50:00,74.06,74.11,74.06,74.1,21962.0,63.9964,64.0396,63.9964,64.0309,21962.0
2017-04-24 11:00:00,74.09,74.12,74.08,74.12,22888.0,64.0223,64.0482,64.0136,64.0482,22888.0
2017-04-24 11:10:00,74.12,74.15,74.05,74.08,31626.0,64.0482,64.0741,63.9877,64.0136,31626.0
2017-04-24 11:20:00,74.08,74.09,74.02,74.05,19907.0,64.0136,64.0223,63.9618,63.9877,19907.0
2017-04-24 11:30:00,74.05,74.14,74.03,74.12,23735.0,63.9877,64.0655,63.9704,64.0482,23735.0
2017-04-24 11:40:00,74.12,74.12,74.07,74.09,14330.0,64.0482,64.0482,64.005,64.0223,14330.0
2017-04-24 11:50:00,74.09,74.12,74.09,74.12,15846.0,64.0223,64.0482,64.0223,64.0482,15846.0
2017-04-24 12:00:00,74.11,74.15,74.05,74.06,17425.0,64.0396,64.0741,63.9877,63.9964,17425.0
2017-04-24 12:10:00,74.07,74.08,74.01,74.04,22307.0,64.005,64.0136,63.9532,63.9791,22307.0
2017-04-24 12:20:00,74.05,74.06,74.02,74.03,14885.0,63.9877,63.9964,63.9618,63.9704,14885.0
2017-04-24 12:30:00,74.03,74.05,74.01,74.05,16657.0,63.9704,63.9877,63.9532,63.9877,16657.0
2017-04-24 12:40:00,74.05,74.05,73.98,73.98,12681.0,63.9877,63.9877,63.9272,63.9272,12681.0
2017-04-24 12:50:00,73.98,74.0,73.94,73.97,13554.0,63.9272,63.9445,63.8927,63.9186,13554.0
2017-04-24 13:00:00,73.97,74.0,73.96,73.98,17704.0,63.9186,63.9445,63.9099,63.9272,17704.0
2017-04-24 13:10:00,73.99,74.03,73.99,74.03,11490.0,63.9359,63.9704,63.9359,63.9704,11490.0
2017-04-24 13:20:00,74.02,74.07,74.02,74.06,13972.0,63.9618,64.005,63.9618,63.9964,13972.0
2017-04-24 13:30:00,74.07,74.08,74.02,74.06,14238.0,64.005,64.0136,63.9618,63.9964,14238.0
2017-04-24 13:40:00,74.05,74.06,74.02,74.03,15192.0,63.9877,63.9964,63.9618,63.9704,15192.0
2017-04-24 13:50:00,74.03,74.07,73.99,74.07,21357.0,63.9704,64.005,63.9359,64.005,21357.0
2017-04-24 14:00:00,74.08,74.1,74.03,74.05,23930.0,64.0136,64.0309,63.9704,63.9877,23930.0
2017-04-24 14:10:00,74.06,74.09,74.01,74.05,20058.0,63.9964,64.0223,63.9532,63.9877,20058.0
2017-04-24 14:20:00,74.06,74.08,74.02,74.04,13625.0,63.9964,64.0136,63.9618,63.9791,13625.0
2017-04-24 14:30:00,74.05,74.08,74.05,74.06,13909.0,63.9877,64.0136,63.9877,63.9964,13909.0
2017-04-24 14:40:00,74.06,74.09,74.05,74.09,16618.0,63.9964,64.0223,63.9877,64.0223,16618.0
2017-04-24 14:50:00,74.09,74.11,73.99,74.08,43735.0,64.0223,64.0396,63.9359,64.0136,43735.0
2017-04-24 15:00:00,74.08,74.18,74.08,74.18,22680.0,64.0136,64.1001,64.0136,64.1001,22680.0
2017-04-24 15:10:00,74.17,74.2,74.14,74.14,21801.0,64.0914,64.1173,64.0655,64.0655,21801.0
2017-04-24 15:20:00,74.15,74.17,74.13,74.15,22035.0,64.0741,64.0914,64.0568,64.0741,22035.0
2017-04-24 15:30:00,74.14,74.16,74.08,74.1,37573.0,64.0655,64.0828,64.0136,64.0309,37573.0
2017-04-24 15:40:00,74.11,74.14,74.08,74.1,54788.0,64.0396,64.0655,64.0136,64.0309,54788.0
2017-04-24 15:50:00,74.1,74.12,74.06,74.08,143839.0,64.0309,64.0482,63.9964,64.0136,143839.0
2017-04-25 09:30:00,74.23,74.33,74.12,74.28,49358.0,64.1433,64.2297,64.0482,64.1865,49358.0
2017-04-25 09:40:00,74.29,74.32,74.23,74.24,29940.0,64.1951,64.221,64.1433,64.1519,29940.0
2017-04-25 09:50:00,74.25,74.28,74.15,74.22,29253.0,64.1605,64.1865,64.0741,64.1346,29253.0
2017-04-25 10:00:00,74.23,74.36,74.22,74.35,37360.0,64.1433,64.2556,64.1346,64.2469,37360.0
2017-04-25 10:10:00,74.35,74.43,74.32,74.41,23425.0,64.2469,64.3161,64.221,64.2988,23425.0
2017-04-25 10:20:00,74.41,74.48,74.39,74.48,81667.0,64.2988,64.3593,64.2815,64.3593,81667.0
2017-04-25 10:30:00,74.46,74.53,74.4,74.42,66241.0,64.342,64.4025,64.2902,64.3074,66241.0
2017-04-25 10:40:00,74.42,74.47,74.31,74.47,31715.0,64.3074,64.3506,64.2124,64.3506,31715.0
2017-04-25 10:50:00,74.47,74.47,74.41,74.41,18091.0,64.3506,64.3506,64.2988,64.2988,18091.0
2017-04-25 11:00:00,74.4,74.4,74.34,74.38,17988.0,64.2902,64.2902,64.2383,64.2729,17988.0
2017-04-25 11:10:00,74.38,74.51,74.36,74.5,29890.0,64.2729,64.3852,64.2556,64.3766,29890.0
2017-04-25 11:20:00,74.49,74.52,74.44,74.45,22860.0,64.3679,64.3938,64.3247,64.3334,22860.0
2017-04-25 11:30:00,74.46,74.5,74.41,74.48,30381.0,64.342,64.3766,64.2988,64.3593,30381.0
2017-04-25 11:40:00,74.48,74.58,74.44,74.53,25265.0,64.3593,64.4457,64.3247,64.4025,25265.0
2017-04-25 11:50:00,74.53,74.56,74.51,74.53,19363.0,64.4025,64.4284,64.3852,64.4025,19363.0
2017-04-25 12:00:00,74.53,74.53,74.5,74.51,18888.0,64.4025,64.4025,64.3766,64.3852,18888.0
2017-04-25 12:10:00,74.51,74.51,74.43,74.44,16591.0,64.3852,64.3852,64.3161,64.3247,16591.0
2017-04-25 12:20:00,74.45,74.46,74.39,74.4,13899.0,64.3334,64.342,64.2815,64.2902,13899.0
2017-04-25 12:30:00,74.39,74.41,74.32,74.33,38515.0,64.2815,64.2988,64.221,64.2297,38515.0
2017-04-25 12:40:00,74.34,74.38,74.33,74.38,17888.0,64.2383,64.2729,64.2297,64.2729,17888.0
2017-04-25 12:50:00,74.38,74.39,74.33,74.34,13068.0,64.2729,64.2815,64.2297,64.2383,13068.0
2017-04-25 13:00:00,74.34,74.34,74.27,74.32,28873.0,64.2383,64.2383,64.1778,64.221,28873.0
2017-04-25 13:10:00,74.32,74.33,74.29,74.32,14702.0,64.221,64.2297,64.1951,64.221,14702.0
2017-04-25 13:20:00,74.32,74.35,74.25,74.26,26148.0,64.221,64.2469,64.1605,64.1692,26148.0
2017-04-25 13:30:00,74.26,74.29,74.25,74.27,26243.0,64.1692,64.1951,64.1605,64.1778,26243.0
2017-04-25 13:40:00,74.28,74.28,74.26,74.28,12267.0,64.1865,64.1865,64.1692,64.1865,12267.0
2017-04-25 13:50:00,74.27,74.27,74.24,74.27,16007.0,64.1778,64.1778,64.1519,64.1778,16007.0
2017-04-25 14:00:00,74.27,74.27,74.22,74.25,19007.0,64.1778,64.1778,64.1346,64.1605,19007.0
2017-04-25 14:10:00,74.25,74.26,74.2,74.22,18352.0,64.1605,64.1692,64.1173,64.1346,18352.0
2017-04-25 14:20:00,74.23,74.25,74.22,74.25,16425.0,64.1433,64.1605,64.1346,64.1605,16425.0
2017-04-25 14:30:00,74.25,74.32,74.24,74.31,17337.0,64.1605,64.221,64.1519,64.2124,17337.0
2017-04-25 14:40:00,74.32,74.37,74.31,74.35,18659.0,64.221,64.2642,64.2124,64.2469,18659.0
2017-04-25 14:50:00,74.36,74.36,74.26,74.27,28262.0,64.2556,64.2556,64.1692,64.1778,28262.0
2017-04-25 15:00:00,74.27,74.34,74.25,74.34,29919.0,64.1778,64.2383,64.1605,64.2383,29919.0
2017-04-25 15:10:00,74.34,74.39,74.32,74.39,30070.0,64.2383,64.2815,64.221,64.2815,30070.0
2017-04-25 15:20:00,74.39,74.39,74.35,74.37,33916.0,64.2815,64.2815,64.2469,64.2642,33916.0
2017-04-25 15:30:00,74.36,74.36,74.31,74.31,69498.0,64.2556,64.2556,64.2124,64.2124,69498.0
2017-04-25 15:40:00,74.31,74.33,74.28,74.3,66966.0,64.2124,64.2297,64.1865,64.2037,66966.0
2017-04-25 15:50:00,74.3,74.31,74.18,74.21,197837.0,64.2037,64.2124,64.1001,64.126,197837.0
2017-04-26 09:30:00,74.08,74.27,73.59,73.63,65721.0,64.0136,64.1778,63.5902,63.6248,65721.0
2017-04-26 09:40:00,73.65,73.89,73.41,73.48,55377.0,63.6421,63.8495,63.4347,63.4952,55377.0
2017-04-26 09:50:00,73.48,73.5,73.26,73.27,49492.0,63.4952,63.5125,63.3051,63.3137,49492.0
2017-04-26 10:00:00,73.26,73.27,72.89,72.92,57538.0,63.3051,63.3137,62.9853,63.0113,57538.0
2017-04-26 10:10:00,72.9,72.91,72.68,72.7,67158.0,62.994,63.0026,62.8039,62.8212,67158.0
2017-04-26 10:20:00,72.7,72.93,72.61,72.67,107834.0,62.8212,63.0199,62.7434,62.7952,107834.0
2017-04-26 10:30:00,72.67,72.78,72.56,72.56,50287.0,62.7952,62.8903,62.7002,62.7002,50287.0
2017-04-26 10:40:00,72.55,72.56,72.31,72.46,43239.0,62.6915,62.7002,62.4842,62.6138,43239.0
2017-04-26 10:50:00,72.47,72.52,72.4,72.41,30944.0,62.6224,62.6656,62.5619,62.5706,30944.0
2017-04-26 11:00:00,72.4,72.45,72.32,72.34,46687.0,62.5619,62.6051,62.4928,62.5101,46687.0
2017-04-26 11:10:00,72.34,72.4,72.33,72.34,31194.0,62.5101,62.5619,62.5014,62.5101,31194.0
2017-04-26 11:20:00,72.34,72.72,72.34,72.7,62680.0,62.5101,62.8384,62.5101,62.8212,62680.0
2017-04-26 11:30:00,72.69,72.71,72.54,72.59,34943.0,62.8125,62.8298,62.6829,62.7261,34943.0
2017-04-26 11:40:00,72.6,72.69,72.45,72.49,77884.0,62.7347,62.8125,62.6051,62.6397,77884.0
2017-04-26 11:50:00,72.5,72.61,72.48,72.6,31889.0,62.6483,62.7434,62.6311,62.7347,31889.0
2017-04-26 12:00:00,72.6,72.61,72.55,72.57,52040.0,62.7347,62.7434,62.6915,62.7088,52040.0
2017-04-26 12:10:00,72.57,72.61,72.45,72.49,50959.0,62.7088,62.7434,62.6051,62.6397,50959.0
2017-04-26 12:20:00,72.47,72.52,72.43,72.5,33247.0,62.6224,62.6656,62.5878,62.6483,33247.0
2017-04-26 12:30:00,72.49,72.62,72.49,72.61,29265.0,62.6397,62.752,62.6397,62.7434,29265.0
2017-04-26 12:40:00,72.6,72.6,72.5,72.51,23160.0,62.7347,62.7347,62.6483,62.657,23160.0
2017-04-26 12:50:00,72.51,72.6,72.51,72.58,19611.0,62.657,62.7347,62.657,62.7175,19611.0
2017-04-26 13:00:00,72.59,72.59,72.5,72.58,37660.0,62.7261,62.7261,62.6483,62.7175,37660.0
2017-04-26 13:10:00,72.58,72.6,72.51,72.53,34501.0,62.7175,62.7347,62.657,62.6743,34501.0
2017-04-26 13:20:00,72.53,72.6,72.51,72.53,31542.0,62.6743,62.7347,62.657,62.6743,31542.0
2017-04-26 13:30:00,72.53,72.55,72.48,72.54,45853.0,62.6743,62.6915,62.6311,62.6829,45853.0
2017-04-26 13:40:00,72.55,72.63,72.45,72.53,43117.0,62.6915,62.7607,62.6051,62.6743,43117.0
2017-04-26 13:50:00,72.52,72.64,72.51,72.51,30016.0,62.6656,62.7693,62.657,62.657,30016.0
2017-04-26 14:00:00,72.5,72.53,72.41,72.44,38666.0,62.6483,62.6743,62.5706,62.5965,38666.0
2017-04-26 14:10:00,72.44,72.55,72.44,72.45,68260.0,62.5965,62.6915,62.5965,62.6051,68260.0
2017-04-26 14:20:00,72.44,72.5,72.44,72.47,40109.0,62.5965,62.6483,62.5965,62.6224,40109.0
2017-04-26 14:30:00,72.46,72.59,72.42,72.46,78744.0,62.6138,62.7261,62.5792,62.6138,78744.0
2017-04-26 14:40:00,72.46,72.51,72.4,72.47,75243.0,62.6138,62.657,62.5619,62.6224,75243.0
2017-04-26 14:50:00,72.48,72.63,72.48,72.55,24108.0,62.6311,62.7607,62.6311,62.6915,24108.0
2017-04-26 15:00:00,72.54,72.59,72.5,72.53,24269.0,62.6829,62.7261,62.6483,62.6743,24269.0
2017-04-26 15:10:00,72.53,72.56,72.44,72.44,46948.0,62.6743,62.7002,62.5965,62.5965,46948.0
2017-04-26 15:20:00,72.44,72.45,72.33,72.37,67659.0,62.5965,62.6051,62.5014,62.536,67659.0
2017-04-26 15:30:00,72.37,72.37,72.16,72.18,103553.0,62.536,62.536,62.3545,62.3718,103553.0
2017-04-26 15:40:00,72.18,72.24,72.16,72.2,83077.0,62.3718,62.4237,62.3545,62.3891,83077.0
2017-04-26 15:50:00,72.2,72.34,72.2,72.3,305502.0,62.3891,62.5101,62.3891,62.4755,305502.0
2017-04-27 09:30:00,72.84,72.97,72.72,72.92,64494.0,62.9421,63.0545,62.8384,63.0113,64494.0
2017-04-27 09:40:00,72.89,73.05,72.78,73.04,53726.0,62.9853,63.1236,62.8903,63.115,53726.0
2017-04-27 09:50:00,73.04,73.19,73.02,73.16,36952.0,63.115,63.2446,63.0977,63.2187,36952.0
2017-04-27 10:00:00,73.17,73.39,73.14,73.38,44377.0,63.2273,63.4174,63.2014,63.4088,44377.0
2017-04-27 10:10:00,73.38,73.62,73.37,73.53,49971.0,63.4088,63.6161,63.4001,63.5384,49971.0
2017-04-27 10:20:00,73.53,73.54,73.35,73.36,43604.0,63.5384,63.547,63.3828,63.3915,43604.0
2017-04-27 10:30:00,73.36,73.43,73.23,73.25,35012.0,63.3915,63.452,63.2791,63.2964,35012.0
2017-04-27 10:40:00,73.25,73.32,73.16,73.16,29113.0,63.2964,63.3569,63.2187,63.2187,29113.0
2017-04-27 10:50:00,73.17,73.18,73.05,73.15,24970.0,63.2273,63.2359,63.1236,63.21,24970.0
2017-04-27 11:00:00,73.15,73.23,73.15,73.16,28613.0,63.21,63.2791,63.21,63.2187,28613.0
2017-04-27 11:10:00,73.17,73.18,73.0,73.03,19725.0,63.2273,63.2359,63.0804,63.1063,19725.0
2017-04-27 11:20:00,73.03,73.03,72.75,72.77,23523.0,63.1063,63.1063,62.8644,62.8816,23523.0
2017-04-27 11:30:00,72.77,72.84,72.76,72.77,20508.0,62.8816,62.9421,62.873,62.8816,20508.0
2017-04-27 11:40:00,72.76,72.76,72.67,72.72,32270.0,62.873,62.873,62.7952,62.8384,32270.0
2017-04-27 11:50:00,72.71,72.72,72.61,72.64,25830.0,62.8298,62.8384,62.7434,62.7693,25830.0
2017-04-27 12:00:00,72.64,72.81,72.63,72.8,25692.0,62.7693,62.9162,62.7607,62.9076,25692.0
2017-04-27 12:10:00,72.79,72.84,72.77,72.83,13442.0,62.8989,62.9421,62.8816,62.9335,13442.0
2017-04-27 12:20:00,72.82,72.93,72.79,72.93,29863.0,62.9249,63.0199,62.8989,63.0199,29863.0
2017-04-27 12:30:00,72.93,73.01,72.92,72.97,23414.0,63.0199,63.089,63.0113,63.0545,23414.0
2017-04-27 12:40:00,72.97,73.04,72.95,72.97,20968.0,63.0545,63.115,63.0372,63.0545,20968.0
2017-04-27 12:50:00,72.96,73.09,72.95,73.09,24310.0,63.0458,63.1582,63.0372,63.1582,24310.0
2017-04-27 13:00:00,73.11,73.11,73.0,73.03,20724.0,63.1754,63.1754,63.0804,63.1063,20724.0
2017-04-27 13:10:00,73.02,73.03,72.95,72.96,29509.0,63.0977,63.1063,63.0372,63.0458,29509.0
2017-04-27 13:20:00,72.96,72.98,72.93,72.98,20663.0,63.0458,63.0631,63.0199,63.0631,20663.0
2017-04-27 13:30:00,72.97,73.05,72.97,73.04,22687.0,63.0545,63.1236,63.0545,63.115,22687.0
2017-04-27 13:40:00,73.04,73.08,73.04,73.05,18422.0,63.115,63.1495,63.115,63.1236,18422.0
2017-04-27 13:50:00,73.05,73.07,72.99,73.01,22572.0,63.1236,63.1409,63.0718,63.089,22572.0
2017-04-27 14:00:00,73.0,73.02,72.97,73.01,24003.0,63.0804,63.0977,63.0545,63.089,24003.0
2017-04-27 14:10:00,73.01,73.04,72.98,72.99,22059.0,63.089,63.115,63.0631,63.0718,22059.0
2017-04-27 14:20:00,72.99,73.0,72.97,72.98,17795.0,63.0718,63.0804,63.0545,63.0631,17795.0
2017-04-27 14:30:00,72.98,73.0,72.97,72.98,17953.0,63.0631,63.0804,63.0545,63.0631,17953.0
2017-04-27 14:40:00,72.97,72.98,72.91,72.92,32097.0,63.0545,63.0631,63.0026,63.0113,32097.0
2017-04-27 14:50:00,72.92,72.94,72.84,72.85,48246.0,63.0113,63.0285,62.9421,62.9508,48246.0
2017-04-27 15:00:00,72.84,72.87,72.77,72.87,59935.0,62.9421,62.9681,62.8816,62.9681,59935.0
2017-04-27 15:10:00,72.86,72.94,72.85,72.86,26711.0,62.9594,63.0285,62.9508,62.9594,26711.0
2017-04-27 15:20:00,72.87,72.93,72.85,72.88,45135.0,62.9681,63.0199,62.9508,62.9767,45135.0
2017-04-27 15:30:00,72.88,72.88,72.82,72.83,43892.0,62.9767,62.9767,62.9249,62.9335,43892.0
2017-04-27 15:40:00,72.83,72.87,72.81,72.83,66809.0,62.9335,62.9681,62.9162,62.9335,66809.0
2017-04-27 15:50:00,72.82,72.85,72.76,72.83,154994.0,62.9249,62.9508,62.873,62.9335,154994.0
2017-04-28 09:30:00,72.78,72.82,72.56,72.56,33323.0,62.8903,62.9249,62.7002,62.7002,33323.0
2017-04-28 09:40:00,72.57,72.84,72.57,72.84,27112.0,62.7088,62.9421,62.7088,62.9421,27112.0
2017-04-28 09:50:00,72.82,73.05,72.82,73.05,52530.0,62.9249,63.1236,62.9249,63.1236,52530.0
2017-04-28 10:00:00,73.05,73.1,72.83,72.9,35564.0,63.1236,63.1668,62.9335,62.994,35564.0
2017-04-28 10:10:00,72.9,72.91,72.77,72.78,20997.0,62.994,63.0026,62.8816,62.8903,20997.0
2017-04-28 10:20:00,72.79,72.85,72.74,72.81,35465.0,62.8989,62.9508,62.8557,62.9162,35465.0
2017-04-28 10:30:00,72.8,72.8,72.7,72.7,23485.0,62.9076,62.9076,62.8212,62.8212,23485.0
2017-04-28 10:40:00,72.7,72.74,72.67,72.71,20490.0,62.8212,62.8557,62.7952,62.8298,20490.0
2017-04-28 10:50:00,72.71,72.84,72.71,72.82,34002.0,62.8298,62.9421,62.8298,62.9249,34002.0
2017-04-28 11:00:00,72.81,72.92,72.81,72.87,23493.0,62.9162,63.0113,62.9162,62.9681,23493.0
2017-04-28 11:10:00,72.88,72.88,72.81,72.88,19491.0,62.9767,62.9767,62.9162,62.9767,19491.0
2017-04-28 11:20:00,72.88,72.89,72.84,72.86,19761.0,62.9767,62.9853,62.9421,62.9594,19761.0
2017-04-28 11:30:00,72.86,72.91,72.8,72.9,27325.0,62.9594,63.0026,62.9076,62.994,27325.0
2017-04-28 11:40:00,72.91,73.0,72.9,73.0,20829.0,63.0026,63.0804,62.994,63.0804,20829.0
2017-04-28 11:50:00,73.0,73.05,72.94,72.97,28196.0,63.0804,63.1236,63.0285,63.0545,28196.0
2017-04-28 12:00:00,72.97,72.98,72.95,72.96,14715.0,63.0545,63.0631,63.0372,63.0458,14715.0
2017-04-28 12:10:00,72.95,72.96,72.88,72.96,12364.0,63.0372,63.0458,62.9767,63.0458,12364.0
2017-04-28 12:20:00,72.96,73.0,72.94,72.94,28674.0,63.0458,63.0804,63.0285,63.0285,28674.0
2017-04-28 12:30:00,72.95,72.95,72.88,72.9,13346.0,63.0372,63.0372,62.9767,62.994,13346.0
2017-04-28 12:40:00,72.9,72.96,72.9,72.96,11529.0,62.994,63.0458,62.994,63.0458,11529.0
2017-04-28 12:50:00,72.95,72.96,72.83,72.84,16887.0,63.0372,63.0458,62.9335,62.9421,16887.0
2017-04-28 13:00:00,72.84,72.84,72.78,72.8,31768.0,62.9421,62.9421,62.8903,62.9076,31768.0
2017-04-28 13:10:00,72.81,72.84,72.79,72.8,34411.0,62.9162,62.9421,62.8989,62.9076,34411.0
2017-04-28 13:20:00,72.8,72.89,72.79,72.88,10519.0,62.9076,62.9853,62.8989,62.9767,10519.0
2017-04-28 13:30:00,72.89,72.92,72.88,72.92,10733.0,62.9853,63.0113,62.9767,63.0113,10733.0
2017-04-28 13:40:00,72.91,72.91,72.86,72.88,18659.0,63.0026,63.0026,62.9594,62.9767,18659.0
2017-04-28 13:50:00,72.89,72.9,72.87,72.88,11985.0,62.9853,62.994,62.9681,62.9767,11985.0
2017-04-28 14:00:00,72.88,72.9,72.79,72.8,22059.0,62.9767,62.994,62.8989,62.9076,22059.0
2017-04-28 14:10:00,72.79,72.8,72.69,72.7,25388.0,62.8989,62.9076,62.8125,62.8212,25388.0
2017-04-28 14:20:00,72.7,72.76,72.69,72.73,20827.0,62.8212,62.873,62.8125,62.8471,20827.0
2017-04-28 14:30:00,72.72,72.79,72.72,72.78,15169.0,62.8384,62.8989,62.8384,62.8903,15169.0
2017-04-28 14:40:00,72.78,72.83,72.77,72.78,18202.0,62.8903,62.9335,62.8816,62.8903,18202.0
2017-04-28 14:50:00,72.77,72.82,72.75,72.78,22757.0,62.8816,62.9249,62.8644,62.8903,22757.0
2017-04-28 15:00:00,72.79,72.86,72.77,72.86,24099.0,62.8989,62.9594,62.8816,62.9594,24099.0
2017-04-28 15:10:00,72.86,72.89,72.85,72.88,27447.0,62.9594,62.9853,62.9508,62.9767,27447.0
2017-04-28 15:20:00,72.88,72.9,72.85,72.9,20150.0,62.9767,62.994,62.9508,62.994,20150.0
2017-04-28 15:30:00,72.9,72.9,72.82,72.85,36853.0,62.994,62.994,62.9249,62.9508,36853.0
2017-04-28 15:40:00,72.84,72.84,72.78,72.83,47352.0,62.9421,62.9421,62.8903,62.9335,47352.0
2017-04-28 15:50:00,72.83,72.85,72.76,72.79,144254.0,62.9335,62.9508,62.873,62.8989,144254.0
2017-05-01 09:30:00,73.08,73.08,72.89,72.9,23769.0,63.1495,63.1495,62.9853,62.994,23769.0
2017-05-01 09:40:00,72.92,72.95,72.74,72.79,20204.0,63.0113,63.0372,62.8557,62.8989,20204.0
2017-05-01 09:50:00,72.81,72.85,72.74,72.81,16482.0,62.9162,62.9508,62.8557,62.9162,16482.0
2017-05-01 10:00:00,72.79,72.85,72.73,72.73,18262.0,62.8989,62.9508,62.8471,62.8471,18262.0
2017-05-01 10:10:00,72.74,72.74,72.68,72.69,13238.0,62.8557,62.8557,62.8039,62.8125,13238.0
2017-05-01 10:20:00,72.7,72.74,72.64,72.72,15229.0,62.8212,62.8557,62.7693,62.8384,15229.0
2017-05-01 10:30:00,72.72,72.85,72.72,72.84,13775.0,62.8384,62.9508,62.8384,62.9421,13775.0
2017-05-01 10:40:00,72.84,72.87,72.78,72.86,14333.0,62.9421,62.9681,62.8903,62.9594,14333.0
2017-05-01 10:50:00,72.86,72.86,72.78,72.82,13885.0,62.9594,62.9594,62.8903,62.9249,13885.0
2017-05-01 11:00:00,72.81,72.83,72.76,72.77,11784.0,62.9162,62.9335,62.873,62.8816,11784.0
2017-05-01 11:10:00,72.76,72.77,72.68,72.68,10842.0,62.873,62.8816,62.8039,62.8039,10842.0
2017-05-01 11:20:00,72.69,72.69,72.63,72.64,12269.0,62.8125,62.8125,62.7607,62.7693,12269.0
2017-05-01 11:30:00,72.64,72.66,72.61,72.63,15345.0,62.7693,62.7866,62.7434,62.7607,15345.0
2017-05-01 11:40:00,72.62,72.63,72.47,72.47,21235.0,62.752,62.7607,62.6224,62.6224,21235.0
2017-05-01 11:50:00,72.47,72.53,72.46,72.48,16178.0,62.6224,62.6743,62.6138,62.6311,16178.0
2017-05-01 12:00:00,72.48,72.55,72.48,72.51,23789.0,62.6311,62.6915,62.6311,62.657,23789.0
2017-05-01 12:10:00,72.51,72.53,72.5,72.53,29530.0,62.657,62.6743,62.6483,62.6743,29530.0
2017-05-01 12:20:00,72.52,72.52,72.44,72.51,18640.0,62.6656,62.6656,62.5965,62.657,18640.0
2017-05-01 12:30:00,72.52,72.52,72.42,72.45,44426.0,62.6656,62.6656,62.5792,62.6051,44426.0
2017-05-01 12:40:00,72.45,72.45,72.3,72.31,80303.0,62.6051,62.6051,62.4755,62.4842,80303.0
2017-05-01 12:50:00,72.3,72.41,72.29,72.3,61439.0,62.4755,62.5706,62.4669,62.4755,61439.0
2017-05-01 13:00:00,72.29,72.36,72.26,72.34,46993.0,62.4669,62.5274,62.4409,62.5101,46993.0
2017-05-01 13:10:00,72.35,72.49,72.34,72.47,29656.0,62.5187,62.6397,62.5101,62.6224,29656.0
2017-05-01 13:20:00,72.47,72.5,72.42,72.46,17444.0,62.6224,62.6483,62.5792,62.6138,17444.0
2017-05-01 13:30:00,72.46,72.48,72.42,72.42,14316.0,62.6138,62.6311,62.5792,62.5792,14316.0
2017-05-01 13:40:00,72.43,72.47,72.42,72.46,13432.0,62.5878,62.6224,62.5792,62.6138,13432.0
2017-05-01 13:50:00,72.47,72.54,72.45,72.53,12598.0,62.6224,62.6829,62.6051,62.6743,12598.0
2017-05-01 14:00:00,72.55,72.61,72.52,72.54,15741.0,62.6915,62.7434,62.6656,62.6829,15741.0
2017-05-01 14:10:00,72.55,72.65,72.53,72.63,23778.0,62.6915,62.778,62.6743,62.7607,23778.0
2017-05-01 14:20:00,72.64,72.69,72.61,72.66,55952.0,62.7693,62.8125,62.7434,62.7866,55952.0
2017-05-01 14:30:00,72.66,72.68,72.63,72.63,24860.0,62.7866,62.8039,62.7607,62.7607,24860.0
2017-05-01 14:40:00,72.63,72.64,72.59,72.6,21262.0,62.7607,62.7693,62.7261,62.7347,21262.0
2017-05-01 14:50:00,72.61,72.7,72.58,72.69,33178.0,62.7434,62.8212,62.7175,62.8125,33178.0
2017-05-01 15:00:00,72.69,72.75,72.68,72.75,34863.0,62.8125,62.8644,62.8039,62.8644,34863.0
2017-05-01 15:10:00,72.74,72.79,72.72,72.78,27125.0,62.8557,62.8989,62.8384,62.8903,27125.0
2017-05-01 15:20:00,72.77,72.86,72.75,72.83,56388.0,62.8816,62.9594,62.8644,62.9335,56388.0
2017-05-01 15:30:00,72.84,73.01,72.83,72.97,137081.0,62.9421,63.089,62.9335,63.0545,137081.0
2017-05-01 15:40:00,72.97,73.11,72.96,73.04,199600.0,63.0545,63.1754,63.0458,63.115,199600.0
2017-05-01 15:50:00,73.04,73.07,72.95,73.01,177434.0,63.115,63.1409,63.0372,63.089,177434.0
2017-05-02 09:30:00,73.21,73.29,73.05,73.11,23224.0,63.2619,63.331,63.1236,63.1754,23224.0
2017-05-02 09:40:00,73.11,73.12,72.95,72.96,22130.0,63.1754,63.1841,63.0372,63.0458,22130.0
2017-05-02 09:50:00,72.95,73.01,72.87,72.87,26470.0,63.0372,63.089,62.9681,62.9681,26470.0
2017-05-02 10:00:00,72.87,72.92,72.82,72.92,19681.0,62.9681,63.0113,62.9249,63.0113,19681.0
2017-05-02 10:10:00,72.91,73.0,72.86,73.0,15151.0,63.0026,63.0804,62.9594,63.0804,15151.0
2017-05-02 10:20:00,72.99,73.0,72.92,72.96,20129.0,63.0718,63.0804,63.0113,63.0458,20129.0
2017-05-02 10:30:00,72.95,72.99,72.9,72.92,23556.0,63.0372,63.0718,62.994,63.0113,23556.0
2017-05-02 10:40:00,72.93,72.93,72.76,72.77,27355.0,63.0199,63.0199,62.873,62.8816,27355.0
2017-05-02 10:50:00,72.77,72.78,72.66,72.66,59448.0,62.8816,62.8903,62.7866,62.7866,59448.0
2017-05-02 11:00:00,72.66,72.78,72.64,72.75,28144.0,62.7866,62.8903,62.7693,62.8644,28144.0
2017-05-02 11:10:00,72.75,72.77,72.7,72.73,55634.0,62.8644,62.8816,62.8212,62.8471,55634.0
2017-05-02 11:20:00,72.73,72.76,72.57,72.59,11929.0,62.8471,62.873,62.7088,62.7261,11929.0
2017-05-02 11:30:00,72.58,72.64,72.56,72.64,20027.0,62.7175,62.7693,62.7002,62.7693,20027.0
2017-05-02 11:40:00,72.65,72.78,72.64,72.78,30269.0,62.778,62.8903,62.7693,62.8903,30269.0
2017-05-02 11:50:00,72.77,72.79,72.74,72.77,16580.0,62.8816,62.8989,62.8557,62.8816,16580.0
2017-05-02 12:00:00,72.77,72.83,72.77,72.8,13512.0,62.8816,62.9335,62.8816,62.9076,13512.0
2017-05-02 12:10:00,72.8,72.81,72.76,72.77,11534.0,62.9076,62.9162,62.873,62.8816,11534.0
2017-05-02 12:20:00,72.77,72.79,72.75,72.77,15322.0,62.8816,62.8989,62.8644,62.8816,15322.0
2017-05-02 12:30:00,72.77,72.82,72.76,72.81,18179.0,62.8816,62.9249,62.873,62.9162,18179.0
2017-05-02 12:40:00,72.81,72.84,72.8,72.82,14223.0,62.9162,62.9421,62.9076,62.9249,14223.0
2017-05-02 12:50:00,72.81,72.82,72.76,72.78,9083.0,62.9162,62.9249,62.873,62.8903,9083.0
2017-05-02 13:00:00,72.77,72.8,72.76,72.79,25470.0,62.8816,62.9076,62.873,62.8989,25470.0
2017-05-02 13:10:00,72.8,72.82,72.76,72.81,8240.0,62.9076,62.9249,62.873,62.9162,8240.0
2017-05-02 13:20:00,72.81,72.81,72.77,72.77,9780.0,62.9162,62.9162,62.8816,62.8816,9780.0
2017-05-02 13:30:00,72.78,72.79,72.77,72.79,6333.0,62.8903,62.8989,62.8816,62.8989,6333.0
2017-05-02 13:40:00,72.79,72.8,72.73,72.77,14072.0,62.8989,62.9076,62.8471,62.8816,14072.0
2017-05-02 13:50:00,72.78,72.79,72.77,72.79,15717.0,62.8903,62.8989,62.8816,62.8989,15717.0
2017-05-02 14:00:00,72.78,72.83,72.77,72.82,13590.0,62.8903,62.9335,62.8816,62.9249,13590.0
2017-05-02 14:10:00,72.82,72.83,72.77,72.77,29297.0,62.9249,62.9335,62.8816,62.8816,29297.0
2017-05-02 14:20:00,72.78,72.78,72.72,72.73,16377.0,62.8903,62.8903,62.8384,62.8471,16377.0
2017-05-02 14:30:00,72.73,72.76,72.72,72.75,20920.0,62.8471,62.873,62.8384,62.8644,20920.0
2017-05-02 14:40:00,72.74,72.78,72.73,72.73,32141.0,62.8557,62.8903,62.8471,62.8471,32141.0
2017-05-02 14:50:00,72.73,72.75,72.7,72.74,12303.0,62.8471,62.8644,62.8212,62.8557,12303.0
2017-05-02 15:00:00,72.73,72.74,72.7,72.72,14874.0,62.8471,62.8557,62.8212,62.8384,14874.0
2017-05-02 15:10:00,72.72,72.78,72.72,72.73,21023.0,62.8384,62.8903,62.8384,62.8471,21023.0
2017-05-02 15:20:00,72.74,72.76,72.73,72.73,21619.0,62.8557,62.873,62.8471,62.8471,21619.0
2017-05-02 15:30:00,72.73,72.77,72.73,72.77,41471.0,62.8471,62.8816,62.8471,62.8816,41471.0
2017-05-02 15:40:00,72.77,72.81,72.76,72.8,47368.0,62.8816,62.9162,62.873,62.9076,47368.0
2017-05-02 15:50:00,72.8,72.87,72.8,72.85,111929.0,62.9076,62.9681,62.9076,62.9508,111929.0
2017-05-03 09:30:00,72.83,72.88,72.61,72.62,23482.0,62.9335,62.9767,62.7434,62.752,23482.0
2017-05-03 09:40:00,72.62,72.64,72.5,72.6,26119.0,62.752,62.7693,62.6483,62.7347,26119.0
2017-05-03 09:50:00,72.61,72.72,72.6,72.72,32929.0,62.7434,62.8384,62.7347,62.8384,32929.0
2017-05-03 10:00:00,72.71,72.71,72.6,72.6,16447.0,62.8298,62.8298,62.7347,62.7347,16447.0
2017-05-03 10:10:00,72.6,72.64,72.57,72.62,17160.0,62.7347,62.7693,62.7088,62.752,17160.0
2017-05-03 10:20:00,72.61,72.68,72.6,72.67,33630.0,62.7434,62.8039,62.7347,62.7952,33630.0
2017-05-03 10:30:00,72.66,72.66,72.6,72.63,12270.0,62.7866,62.7866,62.7347,62.7607,12270.0
2017-05-03 10:40:00,72.61,72.63,72.57,72.59,12581.0,62.7434,62.7607,62.7088,62.7261,12581.0
2017-05-03 10:50:00,72.59,72.67,72.57,72.66,29135.0,62.7261,62.7952,62.7088,62.7866,29135.0
2017-05-03 11:00:00,72.67,72.77,72.66,72.75,28443.0,62.7952,62.8816,62.7866,62.8644,28443.0
2017-05-03 11:10:00,72.76,72.82,72.72,72.8,28485.0,62.873,62.9249,62.8384,62.9076,28485.0
2017-05-03 11:20:00,72.81,72.82,72.74,72.74,24955.0,62.9162,62.9249,62.8557,62.8557,24955.0
2017-05-03 11:30:00,72.75,72.83,72.75,72.8,19261.0,62.8644,62.9335,62.8644,62.9076,19261.0
2017-05-03 11:40:00,72.8,72.8,72.74,72.78,30100.0,62.9076,62.9076,62.8557,62.8903,30100.0
2017-05-03 11:50:00,72.79,72.83,72.78,72.8,17216.0,62.8989,62.9335,62.8903,62.9076,17216.0
2017-05-03 12:00:00,72.79,72.83,72.77,72.82,31199.0,62.8989,62.9335,62.8816,62.9249,31199.0
2017-05-03 12:10:00,72.82,72.83,72.79,72.8,36093.0,62.9249,62.9335,62.8989,62.9076,36093.0
2017-05-03 12:20:00,72.8,72.81,72.76,72.78,63977.0,62.9076,62.9162,62.873,62.8903,63977.0
2017-05-03 12:30:00,72.77,72.85,72.76,72.82,29027.0,62.8816,62.9508,62.873,62.9249,29027.0
2017-05-03 12:40:00,72.83,72.85,72.81,72.83,25647.0,62.9335,62.9508,62.9162,62.9335,25647.0
2017-05-03 12:50:00,72.83,72.91,72.83,72.9,14872.0,62.9335,63.0026,62.9335,62.994,14872.0
2017-05-03 13:00:00,72.9,72.92,72.86,72.86,18686.0,62.994,63.0113,62.9594,62.9594,18686.0
2017-05-03 13:10:00,72.87,72.88,72.83,72.86,23265.0,62.9681,62.9767,62.9335,62.9594,23265.0
2017-05-03 13:20:00,72.85,72.85,72.82,72.83,22099.0,62.9508,62.9508,62.9249,62.9335,22099.0
2017-05-03 13:30:00,72.84,72.85,72.83,72.84,8310.0,62.9421,62.9508,62.9335,62.9421,8310.0
2017-05-03 13:40:00,72.85,72.85,72.78,72.78,16265.0,62.9508,62.9508,62.8903,62.8903,16265.0
2017-05-03 13:50:00,72.78,72.86,72.78,72.85,10604.0,62.8903,62.9594,62.8903,62.9508,10604.0
2017-05-03 14:00:00,72.84,72.88,72.81,72.85,13878.0,62.9421,62.9767,62.9162,62.9508,13878.0
2017-05-03 14:10:00,72.84,72.84,72.75,72.78,24865.0,62.9421,62.9421,62.8644,62.8903,24865.0
2017-05-03 14:20:00,72.77,72.79,72.73,72.78,12694.0,62.8816,62.8989,62.8471,62.8903,12694.0
2017-05-03 14:30:00,72.78,72.79,72.76,72.78,10680.0,62.8903,62.8989,62.873,62.8903,10680.0
2017-05-03 14:40:00,72.78,72.83,72.78,72.83,17171.0,62.8903,62.9335,62.8903,62.9335,17171.0
2017-05-03 14:50:00,72.83,72.85,72.8,72.82,13391.0,62.9335,62.9508,62.9076,62.9249,13391.0
2017-05-03 15:00:00,72.82,72.89,72.8,72.82,24093.0,62.9249,62.9853,62.9076,62.9249,24093.0
2017-05-03 15:10:00,72.82,72.83,72.79,72.8,12920.0,62.9249,62.9335,62.8989,62.9076,12920.0
2017-05-03 15:20:00,72.8,72.84,72.76,72.79,22095.0,62.9076,62.9421,62.873,62.8989,22095.0
2017-05-03 15:30:00,72.8,72.83,72.78,72.81,23768.0,62.9076,62.9335,62.8903,62.9162,23768.0
2017-05-03 15:40:00,72.81,72.93,72.81,72.93,40242.0,62.9162,63.0199,62.9162,63.0199,40242.0
2017-05-03 15:50:00,72.92,72.95,72.85,72.86,116332.0,63.0113,63.0372,62.9508,62.9594,116332.0
2017-05-04 09:30:00,73.05,73.13,72.93,73.02,29305.0,63.1236,63.1927,63.0199,63.0977,29305.0
2017-05-04 09:40:00,73.02,73.04,72.95,72.96,30102.0,63.0977,63.115,63.0372,63.0458,30102.0
2017-05-04 09:50:00,72.96,73.01,72.91,72.94,17812.0,63.0458,63.089,63.0026,63.0285,17812.0
2017-05-04 10:00:00,72.95,72.96,72.88,72.95,28150.0,63.0372,63.0458,62.9767,63.0372,28150.0
2017-05-04 10:10:00,72.96,72.99,72.82,72.83,53455.0,63.0458,63.0718,62.9249,62.9335,53455.0
2017-05-04 10:20:00,72.82,72.83,72.67,72.69,19575.0,62.9249,62.9335,62.7952,62.8125,19575.0
2017-05-04 10:30:00,72.69,72.78,72.65,72.77,25688.0,62.8125,62.8903,62.778,62.8816,25688.0
2017-05-04 10:40:00,72.77,72.85,72.76,72.85,23370.0,62.8816,62.9508,62.873,62.9508,23370.0
2017-05-04 10:50:00,72.85,72.86,72.75,72.84,34661.0,62.9508,62.9594,62.8644,62.9421,34661.0
2017-05-04 11:00:00,72.84,72.84,72.75,72.76,10729.0,62.9421,62.9421,62.8644,62.873,10729.0
2017-05-04 11:10:00,72.76,72.79,72.75,72.79,27753.0,62.873,62.8989,62.8644,62.8989,27753.0
2017-05-04 11:20:00,72.78,72.82,72.76,72.77,15776.0,62.8903,62.9249,62.873,62.8816,15776.0
2017-05-04 11:30:00,72.77,72.85,72.77,72.81,19883.0,62.8816,62.9508,62.8816,62.9162,19883.0
2017-05-04 11:40:00,72.81,72.84,72.8,72.84,12733.0,62.9162,62.9421,62.9076,62.9421,12733.0
2017-05-04 11:50:00,72.83,72.85,72.78,72.79,13435.0,62.9335,62.9508,62.8903,62.8989,13435.0
2017-05-04 12:00:00,72.79,72.83,72.77,72.78,17195.0,62.8989,62.9335,62.8816,62.8903,17195.0
2017-05-04 12:10:00,72.79,72.8,72.64,72.64,27241.0,62.8989,62.9076,62.7693,62.7693,27241.0
2017-05-04 12:20:00,72.63,72.75,72.63,72.74,14297.0,62.7607,62.8644,62.7607,62.8557,14297.0
2017-05-04 12:30:00,72.74,72.75,72.71,72.73,15588.0,62.8557,62.8644,62.8298,62.8471,15588.0
2017-05-04 12:40:00,72.74,72.77,72.7,72.77,15788.0,62.8557,62.8816,62.8212,62.8816,15788.0
2017-05-04 12:50:00,72.77,72.79,72.76,72.76,14631.0,62.8816,62.8989,62.873,62.873,14631.0
2017-05-04 13:00:00,72.77,72.77,72.71,72.71,11124.0,62.8816,62.8816,62.8298,62.8298,11124.0
2017-05-04 13:10:00,72.72,72.73,72.7,72.7,9630.0,62.8384,62.8471,62.8212,62.8212,9630.0
2017-05-04 13:20:00,72.71,72.77,72.7,72.77,12429.0,62.8298,62.8816,62.8212,62.8816,12429.0
2017-05-04 13:30:00,72.76,72.76,72.72,72.73,7340.0,62.873,62.873,62.8384,62.8471,7340.0
2017-05-04 13:40:00,72.73,72.83,72.72,72.82,14561.0,62.8471,62.9335,62.8384,62.9249,14561.0
2017-05-04 13:50:00,72.82,72.82,72.75,72.78,8800.0,62.9249,62.9249,62.8644,62.8903,8800.0
2017-05-04 14:00:00,72.78,72.86,72.78,72.86,12350.0,62.8903,62.9594,62.8903,62.9594,12350.0
2017-05-04 14:10:00,72.85,72.9,72.78,72.78,23303.0,62.9508,62.994,62.8903,62.8903,23303.0
2017-05-04 14:20:00,72.78,72.81,72.73,72.81,9170.0,62.8903,62.9162,62.8471,62.9162,9170.0
2017-05-04 14:30:00,72.83,72.88,72.8,72.88,13986.0,62.9335,62.9767,62.9076,62.9767,13986.0
2017-05-04 14:40:00,72.87,72.92,72.87,72.92,22908.0,62.9681,63.0113,62.9681,63.0113,22908.0
2017-05-04 14:50:00,72.91,72.92,72.79,72.83,17747.0,63.0026,63.0113,62.8989,62.9335,17747.0
2017-05-04 15:00:00,72.84,72.89,72.81,72.88,11698.0,62.9421,62.9853,62.9162,62.9767,11698.0
2017-05-04 15:10:00,72.87,72.93,72.84,72.92,18891.0,62.9681,63.0199,62.9421,63.0113,18891.0
2017-05-04 15:20:00,72.92,72.95,72.89,72.9,22594.0,63.0113,63.0372,62.9853,62.994,22594.0
2017-05-04 15:30:00,72.9,72.94,72.88,72.92,40781.0,62.994,63.0285,62.9767,63.0113,40781.0
2017-05-04 15:40:00,72.92,72.97,72.89,72.93,44061.0,63.0113,63.0545,62.9853,63.0199,44061.0
2017-05-04 15:50:00,72.93,72.96,72.91,72.94,202693.0,63.0199,63.0458,63.0026,63.0285,202693.0
2017-05-05 09:30:00,73.03,73.2,72.93,72.98,21130.0,63.1063,63.2532,63.0199,63.0631,21130.0
2017-05-05 09:40:00,73.0,73.01,72.95,73.0,53501.0,63.0804,63.089,63.0372,63.0804,53501.0
2017-05-05 09:50:00,72.99,73.13,72.99,73.09,16282.0,63.0718,63.1927,63.0718,63.1582,16282.0
2017-05-05 10:00:00,73.08,73.29,73.06,73.28,42702.0,63.1495,63.331,63.1322,63.3223,42702.0
2017-05-05 10:10:00,73.27,73.34,73.24,73.25,10060.0,63.3137,63.3742,63.2878,63.2964,10060.0
2017-05-05 10:20:00,73.25,73.26,73.11,73.15,8480.0,63.2964,63.3051,63.1754,63.21,8480.0
2017-05-05 10:30:00,73.17,73.17,73.07,73.1,11164.0,63.2273,63.2273,63.1409,63.1668,11164.0
2017-05-05 10:40:00,73.09,73.11,73.05,73.09,6735.0,63.1582,63.1754,63.1236,63.1582,6735.0
2017-05-05 10:50:00,73.1,73.13,73.09,73.09,9733.0,63.1668,63.1927,63.1582,63.1582,9733.0
2017-05-05 11:00:00,73.08,73.11,73.06,73.09,8287.0,63.1495,63.1754,63.1322,63.1582,8287.0
2017-05-05 11:10:00,73.1,73.12,73.08,73.1,10360.0,63.1668,63.1841,63.1495,63.1668,10360.0
2017-05-05 11:20:00,73.11,73.11,73.07,73.07,9597.0,63.1754,63.1754,63.1409,63.1409,9597.0
2017-05-05 11:30:00,73.07,73.1,73.07,73.08,5208.0,63.1409,63.1668,63.1409,63.1495,5208.0
2017-05-05 11:40:00,73.07,73.08,73.01,73.03,6078.0,63.1409,63.1495,63.089,63.1063,6078.0
2017-05-05 11:50:00,73.04,73.06,73.03,73.04,7419.0,63.115,63.1322,63.1063,63.115,7419.0
2017-05-05 12:00:00,73.05,73.07,73.04,73.05,4799.0,63.1236,63.1409,63.115,63.1236,4799.0
2017-05-05 12:10:00,73.06,73.06,73.04,73.05,8488.0,63.1322,63.1322,63.115,63.1236,8488.0
2017-05-05 12:20:00,73.04,73.05,73.0,73.03,9199.0,63.115,63.1236,63.0804,63.1063,9199.0
2017-05-05 12:30:00,73.03,73.07,73.0,73.06,8807.0,63.1063,63.1409,63.0804,63.1322,8807.0
2017-05-05 12:40:00,73.06,73.14,73.06,73.1,15439.0,63.1322,63.2014,63.1322,63.1668,15439.0
2017-05-05 12:50:00,73.1,73.1,73.05,73.1,6373.0,63.1668,63.1668,63.1236,63.1668,6373.0
2017-05-05 13:00:00,73.09,73.11,73.06,73.09,13135.0,63.1582,63.1754,63.1322,63.1582,13135.0
2017-05-05 13:10:00,73.09,73.16,73.08,73.16,10175.0,63.1582,63.2187,63.1495,63.2187,10175.0
2017-05-05 13:20:00,73.15,73.18,73.15,73.17,8393.0,63.21,63.2359,63.21,63.2273,8393.0
2017-05-05 13:30:00,73.17,73.17,73.14,73.14,5684.0,63.2273,63.2273,63.2014,63.2014,5684.0
2017-05-05 13:40:00,73.14,73.15,73.12,73.13,7038.0,63.2014,63.21,63.1841,63.1927,7038.0
2017-05-05 13:50:00,73.13,73.14,73.09,73.09,7739.0,63.1927,63.2014,63.1582,63.1582,7739.0
2017-05-05 14:00:00,73.09,73.14,73.09,73.14,9203.0,63.1582,63.2014,63.1582,63.2014,9203.0
2017-05-05 14:10:00,73.14,73.16,73.11,73.13,11444.0,63.2014,63.2187,63.1754,63.1927,11444.0
2017-05-05 14:20:00,73.13,73.16,73.12,73.14,8169.0,63.1927,63.2187,63.1841,63.2014,8169.0
2017-05-05 14:30:00,73.14,73.15,73.12,73.15,8512.0,63.2014,63.21,63.1841,63.21,8512.0
2017-05-05 14:40:00,73.15,73.22,73.13,73.21,15805.0,63.21,63.2705,63.1927,63.2619,15805.0
2017-05-05 14:50:00,73.19,73.2,73.14,73.15,11872.0,63.2446,63.2532,63.2014,63.21,11872.0
2017-05-05 15:00:00,73.15,73.2,73.12,73.18,12360.0,63.21,63.2532,63.1841,63.2359,12360.0
2017-05-05 15:10:00,73.19,73.22,73.18,73.19,13156.0,63.2446,63.2705,63.2359,63.2446,13156.0
2017-05-05 15:20:00,73.19,73.23,73.19,73.22,10266.0,63.2446,63.2791,63.2446,63.2705,10266.0
2017-05-05 15:30:00,73.22,73.25,73.21,73.23,26436.0,63.2705,63.2964,63.2619,63.2791,26436.0
2017-05-05 15:40:00,73.24,73.31,73.23,73.31,41609.0,63.2878,63.3483,63.2791,63.3483,41609.0
2017-05-05 15:50:00,73.31,73.43,73.3,73.38,126438.0,63.3483,63.452,63.3396,63.4088,126438.0
2017-05-08 09:30:00,73.44,73.62,73.37,73.37,76487.0,63.4606,63.6161,63.4001,63.4001,76487.0
2017-05-08 09:40:00,73.4,73.51,73.33,73.48,55245.0,63.426,63.5211,63.3656,63.4952,55245.0
2017-05-08 09:50:00,73.5,73.5,73.32,73.32,24203.0,63.5125,63.5125,63.3569,63.3569,24203.0
2017-05-08 10:00:00,73.32,73.34,73.26,73.29,19784.0,63.3569,63.3742,63.3051,63.331,19784.0
2017-05-08 10:10:00,73.28,73.29,73.19,73.19,30682.0,63.3223,63.331,63.2446,63.2446,30682.0
2017-05-08 10:20:00,73.19,73.24,73.16,73.21,25447.0,63.2446,63.2878,63.2187,63.2619,25447.0
2017-05-08 10:30:00,73.21,73.21,73.16,73.17,14867.0,63.2619,63.2619,63.2187,63.2273,14867.0
2017-05-08 10:40:00,73.18,73.25,73.18,73.25,12391.0,63.2359,63.2964,63.2359,63.2964,12391.0
2017-05-08 10:50:00,73.24,73.24,73.17,73.17,7461.0,63.2878,63.2878,63.2273,63.2273,7461.0
2017-05-08 11:00:00,73.16,73.2,73.16,73.19,10845.0,63.2187,63.2532,63.2187,63.2446,10845.0
2017-05-08 11:10:00,73.18,73.22,73.17,73.2,14545.0,63.2359,63.2705,63.2273,63.2532,14545.0
2017-05-08 11:20:00,73.2,73.22,73.18,73.2,10887.0,63.2532,63.2705,63.2359,63.2532,10887.0
2017-05-08 11:30:00,73.21,73.3,73.21,73.3,16539.0,63.2619,63.3396,63.2619,63.3396,16539.0
2017-05-08 11:40:00,73.29,73.35,73.27,73.33,11130.0,63.331,63.3828,63.3137,63.3656,11130.0
2017-05-08 11:50:00,73.32,73.4,73.32,73.38,24478.0,63.3569,63.426,63.3569,63.4088,24478.0
2017-05-08 12:00:00,73.38,73.39,73.35,73.38,13420.0,63.4088,63.4174,63.3828,63.4088,13420.0
2017-05-08 12:10:00,73.37,73.43,73.37,73.41,25216.0,63.4001,63.452,63.4001,63.4347,25216.0
2017-05-08 12:20:00,73.4,73.41,73.35,73.38,19305.0,63.426,63.4347,63.3828,63.4088,19305.0
2017-05-08 12:30:00,73.39,73.4,73.38,73.39,6817.0,63.4174,63.426,63.4088,63.4174,6817.0
2017-05-08 12:40:00,73.38,73.39,73.34,73.35,16653.0,63.4088,63.4174,63.3742,63.3828,16653.0
2017-05-08 12:50:00,73.35,73.37,73.34,73.36,8441.0,63.3828,63.4001,63.3742,63.3915,8441.0
2017-05-08 13:00:00,73.36,73.4,73.35,73.39,10224.0,63.3915,63.426,63.3828,63.4174,10224.0
2017-05-08 13:10:00,73.39,73.41,73.37,73.38,7944.0,63.4174,63.4347,63.4001,63.4088,7944.0
2017-05-08 13:20:00,73.38,73.38,73.3,73.3,9540.0,63.4088,63.4088,63.3396,63.3396,9540.0
2017-05-08 13:30:00,73.3,73.3,73.25,73.25,13122.0,63.3396,63.3396,63.2964,63.2964,13122.0
2017-05-08 13:40:00,73.25,73.25,73.2,73.21,9467.0,63.2964,63.2964,63.2532,63.2619,9467.0
2017-05-08 13:50:00,73.22,73.26,73.21,73.24,12382.0,63.2705,63.3051,63.2619,63.2878,12382.0
2017-05-08 14:00:00,73.23,73.24,73.13,73.16,20733.0,63.2791,63.2878,63.1927,63.2187,20733.0
2017-05-08 14:10:00,73.16,73.16,73.11,73.15,14905.0,63.2187,63.2187,63.1754,63.21,14905.0
2017-05-08 14:20:00,73.15,73.2,73.14,73.19,21764.0,63.21,63.2532,63.2014,63.2446,21764.0
2017-05-08 14:30:00,73.2,73.22,73.18,73.2,13763.0,63.2532,63.2705,63.2359,63.2532,13763.0
2017-05-08 14:40:00,73.21,73.23,73.17,73.22,17963.0,63.2619,63.2791,63.2273,63.2705,17963.0
2017-05-08 14:50:00,73.21,73.23,73.2,73.23,7578.0,63.2619,63.2791,63.2532,63.2791,7578.0
2017-05-08 15:00:00,73.22,73.23,73.19,73.19,18129.0,63.2705,63.2791,63.2446,63.2446,18129.0
2017-05-08 15:10:00,73.2,73.23,73.19,73.2,17578.0,63.2532,63.2791,63.2446,63.2532,17578.0
2017-05-08 15:20:00,73.2,73.22,73.15,73.22,23605.0,63.2532,63.2705,63.21,63.2705,23605.0
2017-05-08 15:30:00,73.23,73.25,73.22,73.24,17356.0,63.2791,63.2964,63.2705,63.2878,17356.0
2017-05-08 15:40:00,73.24,73.26,73.22,73.26,46877.0,63.2878,63.3051,63.2705,63.3051,46877.0
2017-05-08 15:50:00,73.26,73.29,73.24,73.25,168802.0,63.3051,63.331,63.2878,63.2964,168802.0
2017-05-09 09:30:00,73.11,73.44,73.02,73.13,29095.0,63.1754,63.4606,63.0977,63.1927,29095.0
2017-05-09 09:40:00,73.15,73.15,73.04,73.05,15405.0,63.21,63.21,63.115,63.1236,15405.0
2017-05-09 09:50:00,73.05,73.14,73.05,73.09,26053.0,63.1236,63.2014,63.1236,63.1582,26053.0
2017-05-09 10:00:00,73.1,73.12,73.02,73.08,18827.0,63.1668,63.1841,63.0977,63.1495,18827.0
2017-05-09 10:10:00,73.09,73.09,72.97,72.99,41647.0,63.1582,63.1582,63.0545,63.0718,41647.0
2017-05-09 10:20:00,73.0,73.02,72.97,73.02,27487.0,63.0804,63.0977,63.0545,63.0977,27487.0
2017-05-09 10:30:00,73.02,73.03,72.95,72.95,15975.0,63.0977,63.1063,63.0372,63.0372,15975.0
2017-05-09 10:40:00,72.95,72.96,72.87,72.87,23336.0,63.0372,63.0458,62.9681,62.9681,23336.0
2017-05-09 10:50:00,72.86,72.87,72.79,72.79,25420.0,62.9594,62.9681,62.8989,62.8989,25420.0
2017-05-09 11:00:00,72.78,72.83,72.77,72.83,18169.0,62.8903,62.9335,62.8816,62.9335,18169.0
2017-05-09 11:10:00,72.83,72.84,72.73,72.74,19639.0,62.9335,62.9421,62.8471,62.8557,19639.0
2017-05-09 11:20:00,72.74,72.76,72.69,72.74,17886.0,62.8557,62.873,62.8125,62.8557,17886.0
2017-05-09 11:30:00,72.75,72.76,72.69,72.72,22447.0,62.8644,62.873,62.8125,62.8384,22447.0
2017-05-09 11:40:00,72.72,72.75,72.71,72.75,43815.0,62.8384,62.8644,62.8298,62.8644,43815.0
2017-05-09 11:50:00,72.75,72.9,72.73,72.82,43979.0,62.8644,62.994,62.8471,62.9249,43979.0
2017-05-09 12:00:00,72.83,72.84,72.75,72.76,17674.0,62.9335,62.9421,62.8644,62.873,17674.0
2017-05-09 12:10:00,72.76,72.77,72.68,72.7,10507.0,62.873,62.8816,62.8039,62.8212,10507.0
2017-05-09 12:20:00,72.69,72.69,72.59,72.65,14486.0,62.8125,62.8125,62.7261,62.778,14486.0
2017-05-09 12:30:00,72.65,72.67,72.61,72.66,10880.0,62.778,62.7952,62.7434,62.7866,10880.0
2017-05-09 12:40:00,72.67,72.67,72.63,72.66,11472.0,62.7952,62.7952,62.7607,62.7866,11472.0
2017-05-09 12:50:00,72.66,72.67,72.64,72.66,9452.0,62.7866,62.7952,62.7693,62.7866,9452.0
2017-05-09 13:00:00,72.65,72.66,72.62,72.63,12654.0,62.778,62.7866,62.752,62.7607,12654.0
2017-05-09 13:10:00,72.64,72.65,72.61,72.61,15374.0,62.7693,62.778,62.7434,62.7434,15374.0
2017-05-09 13:20:00,72.62,72.62,72.53,72.56,24073.0,62.752,62.752,62.6743,62.7002,24073.0
2017-05-09 13:30:00,72.55,72.65,72.55,72.62,25170.0,62.6915,62.778,62.6915,62.752,25170.0
2017-05-09 13:40:00,72.63,72.7,72.61,72.67,21890.0,62.7607,62.8212,62.7434,62.7952,21890.0
2017-05-09 13:50:00,72.67,72.7,72.65,72.7,16559.0,62.7952,62.8212,62.778,62.8212,16559.0
2017-05-09 14:00:00,72.7,72.71,72.68,72.7,17252.0,62.8212,62.8298,62.8039,62.8212,17252.0
2017-05-09 14:10:00,72.69,72.7,72.63,72.65,25841.0,62.8125,62.8212,62.7607,62.778,25841.0
2017-05-09 14:20:00,72.64,72.65,72.61,72.64,28392.0,62.7693,62.778,62.7434,62.7693,28392.0
2017-05-09 14:30:00,72.64,72.71,72.63,72.63,32575.0,62.7693,62.8298,62.7607,62.7607,32575.0
2017-05-09 14:40:00,72.64,72.66,72.63,72.66,24425.0,62.7693,62.7866,62.7607,62.7866,24425.0
2017-05-09 14:50:00,72.66,72.69,72.63,72.67,25941.0,62.7866,62.8125,62.7607,62.7952,25941.0
2017-05-09 15:00:00,72.67,72.73,72.66,72.7,20783.0,62.7952,62.8471,62.7866,62.8212,20783.0
2017-05-09 15:10:00,72.7,72.75,72.69,72.72,22097.0,62.8212,62.8644,62.8125,62.8384,22097.0
2017-05-09 15:20:00,72.72,72.74,72.71,72.73,25365.0,62.8384,62.8557,62.8298,62.8471,25365.0
2017-05-09 15:30:00,72.72,72.72,72.64,72.67,51500.0,62.8384,62.8384,62.7693,62.7952,51500.0
2017-05-09 15:40:00,72.67,72.71,72.62,72.71,48017.0,62.7952,62.8298,62.752,62.8298,48017.0
2017-05-09 15:50:00,72.7,72.8,72.7,72.75,96441.0,62.8212,62.9076,62.8212,62.8644,96441.0
2017-05-10 09:30:00,72.67,72.86,72.53,72.79,19777.0,62.7952,62.9594,62.6743,62.8989,19777.0
2017-05-10 09:40:00,72.79,72.82,72.7,72.78,11405.0,62.8989,62.9249,62.8212,62.8903,11405.0
2017-05-10 09:50:00,72.77,72.87,72.76,72.85,13766.0,62.8816,62.9681,62.873,62.9508,13766.0
2017-05-10 10:00:00,72.84,72.92,72.76,72.88,70716.0,62.9421,63.0113,62.873,62.9767,70716.0
2017-05-10 10:10:00,72.89,73.0,72.86,72.99,33711.0,62.9853,63.0804,62.9594,63.0718,33711.0
2017-05-10 10:20:00,72.99,73.0,72.87,72.87,21275.0,63.0718,63.0804,62.9681,62.9681,21275.0
2017-05-10 10:30:00,72.88,72.89,72.67,72.67,12120.0,62.9767,62.9853,62.7952,62.7952,12120.0
2017-05-10 10:40:00,72.67,72.75,72.66,72.73,16660.0,62.7952,62.8644,62.7866,62.8471,16660.0
2017-05-10 10:50:00,72.73,72.75,72.67,72.69,21201.0,62.8471,62.8644,62.7952,62.8125,21201.0
2017-05-10 11:00:00,72.7,72.87,72.67,72.87,17157.0,62.8212,62.9681,62.7952,62.9681,17157.0
2017-05-10 11:10:00,72.88,72.91,72.83,72.88,20494.0,62.9767,63.0026,62.9335,62.9767,20494.0
2017-05-10 11:20:00,72.88,72.92,72.84,72.87,16437.0,62.9767,63.0113,62.9421,62.9681,16437.0
2017-05-10 11:30:00,72.87,72.91,72.81,72.9,9609.0,62.9681,63.0026,62.9162,62.994,9609.0
2017-05-10 11:40:00,72.91,73.02,72.89,73.0,26721.0,63.0026,63.0977,62.9853,63.0804,26721.0
2017-05-10 11:50:00,73.0,73.09,73.0,73.09,22091.0,63.0804,63.1582,63.0804,63.1582,22091.0
2017-05-10 12:00:00,73.09,73.16,73.09,73.14,31070.0,63.1582,63.2187,63.1582,63.2014,31070.0
2017-05-10 12:10:00,73.14,73.14,73.06,73.07,16523.0,63.2014,63.2014,63.1322,63.1409,16523.0
2017-05-10 12:20:00,73.07,73.21,73.07,73.21,31978.0,63.1409,63.2619,63.1409,63.2619,31978.0
2017-05-10 12:30:00,73.2,73.24,73.16,73.16,17208.0,63.2532,63.2878,63.2187,63.2187,17208.0
2017-05-10 12:40:00,73.15,73.15,73.12,73.14,18310.0,63.21,63.21,63.1841,63.2014,18310.0
2017-05-10 12:50:00,73.14,73.18,73.11,73.18,16619.0,63.2014,63.2359,63.1754,63.2359,16619.0
2017-05-10 13:00:00,73.18,73.2,73.16,73.16,13303.0,63.2359,63.2532,63.2187,63.2187,13303.0
2017-05-10 13:10:00,73.17,73.19,73.14,73.17,17470.0,63.2273,63.2446,63.2014,63.2273,17470.0
2017-05-10 13:20:00,73.17,73.19,73.15,73.19,10565.0,63.2273,63.2446,63.21,63.2446,10565.0
2017-05-10 13:30:00,73.19,73.2,73.11,73.11,13565.0,63.2446,63.2532,63.1754,63.1754,13565.0
2017-05-10 13:40:00,73.12,73.16,73.07,73.09,23581.0,63.1841,63.2187,63.1409,63.1582,23581.0
2017-05-10 13:50:00,73.09,73.1,73.06,73.08,17501.0,63.1582,63.1668,63.1322,63.1495,17501.0
2017-05-10 14:00:00,73.08,73.09,73.03,73.07,13206.0,63.1495,63.1582,63.1063,63.1409,13206.0
2017-05-10 14:10:00,73.08,73.13,73.04,73.09,24100.0,63.1495,63.1927,63.115,63.1582,24100.0
2017-05-10 14:20:00,73.09,73.1,73.0,73.01,17947.0,63.1582,63.1668,63.0804,63.089,17947.0
2017-05-10 14:30:00,73.0,73.09,73.0,73.02,19201.0,63.0804,63.1582,63.0804,63.0977,19201.0
2017-05-10 14:40:00,73.02,73.03,72.99,73.02,11394.0,63.0977,63.1063,63.0718,63.0977,11394.0
2017-05-10 14:50:00,73.01,73.03,72.98,72.98,15834.0,63.089,63.1063,63.0631,63.0631,15834.0
2017-05-10 15:00:00,72.99,73.1,72.99,73.08,12002.0,63.0718,63.1668,63.0718,63.1495,12002.0
2017-05-10 15:10:00,73.09,73.1,73.02,73.03,20846.0,63.1582,63.1668,63.0977,63.1063,20846.0
2017-05-10 15:20:00,73.03,73.03,72.95,72.97,15617.0,63.1063,63.1063,63.0372,63.0545,15617.0
2017-05-10 15:30:00,72.98,73.0,72.93,72.98,30007.0,63.0631,63.0804,63.0199,63.0631,30007.0
2017-05-10 15:40:00,72.98,73.02,72.97,73.0,47919.0,63.0631,63.0977,63.0545,63.0804,47919.0
2017-05-10 15:50:00,73.0,73.09,72.99,73.06,106684.0,63.0804,63.1582,63.0718,63.1322,106684.0
2017-05-11 09:30:00,72.85,72.91,72.79,72.87,32091.0,62.9508,63.0026,62.8989,62.9681,32091.0
2017-05-11 09:40:00,72.89,72.89,72.63,72.69,12415.0,62.9853,62.9853,62.7607,62.8125,12415.0
2017-05-11 09:50:00,72.67,72.71,72.64,72.7,21917.0,62.7952,62.8298,62.7693,62.8212,21917.0
2017-05-11 10:00:00,72.7,72.82,72.7,72.79,25214.0,62.8212,62.9249,62.8212,62.8989,25214.0
2017-05-11 10:10:00,72.79,72.8,72.62,72.64,25359.0,62.8989,62.9076,62.752,62.7693,25359.0
2017-05-11 10:20:00,72.63,72.65,72.46,72.6,35886.0,62.7607,62.778,62.6138,62.7347,35886.0
2017-05-11 10:30:00,72.62,72.63,72.58,72.59,23678.0,62.752,62.7607,62.7175,62.7261,23678.0
2017-05-11 10:40:00,72.6,72.65,72.56,72.56,23410.0,62.7347,62.778,62.7002,62.7002,23410.0
2017-05-11 10:50:00,72.56,72.61,72.54,72.57,20857.0,62.7002,62.7434,62.6829,62.7088,20857.0
2017-05-11 11:00:00,72.57,72.58,72.5,72.51,18319.0,62.7088,62.7175,62.6483,62.657,18319.0
2017-05-11 11:10:00,72.51,72.53,72.46,72.52,17334.0,62.657,62.6743,62.6138,62.6656,17334.0
2017-05-11 11:20:00,72.54,72.56,72.47,72.56,35776.0,62.6829,62.7002,62.6224,62.7002,35776.0
2017-05-11 11:30:00,72.56,72.6,72.54,72.54,32759.0,62.7002,62.7347,62.6829,62.6829,32759.0
2017-05-11 11:40:00,72.54,72.54,72.47,72.48,13938.0,62.6829,62.6829,62.6224,62.6311,13938.0
2017-05-11 11:50:00,72.49,72.5,72.4,72.45,29153.0,62.6397,62.6483,62.5619,62.6051,29153.0
2017-05-11 12:00:00,72.46,72.49,72.46,72.48,21636.0,62.6138,62.6397,62.6138,62.6311,21636.0
2017-05-11 12:10:00,72.48,72.54,72.46,72.5,33934.0,62.6311,62.6829,62.6138,62.6483,33934.0
2017-05-11 12:20:00,72.5,72.5,72.48,72.49,12663.0,62.6483,62.6483,62.6311,62.6397,12663.0
2017-05-11 12:30:00,72.49,72.53,72.48,72.53,14793.0,62.6397,62.6743,62.6311,62.6743,14793.0
2017-05-11 12:40:00,72.53,72.58,72.53,72.57,13533.0,62.6743,62.7175,62.6743,62.7088,13533.0
2017-05-11 12:50:00,72.57,72.59,72.56,72.57,9239.0,62.7088,62.7261,62.7002,62.7088,9239.0
2017-05-11 13:00:00,72.58,72.6,72.57,72.6,24073.0,62.7175,62.7347,62.7088,62.7347,24073.0
2017-05-11 13:10:00,72.6,72.61,72.58,72.58,25555.0,62.7347,62.7434,62.7175,62.7175,25555.0
2017-05-11 13:20:00,72.59,72.61,72.56,72.59,21495.0,62.7261,62.7434,62.7002,62.7261,21495.0
2017-05-11 13:30:00,72.59,72.6,72.57,72.6,9616.0,62.7261,62.7347,62.7088,62.7347,9616.0
2017-05-11 13:40:00,72.6,72.62,72.57,72.59,22307.0,62.7347,62.752,62.7088,62.7261,22307.0
2017-05-11 13:50:00,72.59,72.6,72.57,72.6,11701.0,62.7261,62.7347,62.7088,62.7347,11701.0
2017-05-11 14:00:00,72.6,72.61,72.55,72.56,21970.0,62.7347,62.7434,62.6915,62.7002,21970.0
2017-05-11 14:10:00,72.57,72.64,72.55,72.62,49167.0,62.7088,62.7693,62.6915,62.752,49167.0
2017-05-11 14:20:00,72.62,72.67,72.6,72.6,45262.0,62.752,62.7952,62.7347,62.7347,45262.0
2017-05-11 14:30:00,72.61,72.63,72.57,72.58,23934.0,62.7434,62.7607,62.7088,62.7175,23934.0
2017-05-11 14:40:00,72.59,72.62,72.58,72.59,23630.0,62.7261,62.752,62.7175,62.7261,23630.0
2017-05-11 14:50:00,72.59,72.6,72.56,72.58,16915.0,62.7261,62.7347,62.7002,62.7175,16915.0
2017-05-11 15:00:00,72.59,72.61,72.58,72.58,35498.0,62.7261,62.7434,62.7175,62.7175,35498.0
2017-05-11 15:10:00,72.59,72.61,72.58,72.58,19678.0,62.7261,62.7434,62.7175,62.7175,19678.0
2017-05-11 15:20:00,72.58,72.59,72.53,72.54,35874.0,62.7175,62.7261,62.6743,62.6829,35874.0
2017-05-11 15:30:00,72.54,72.65,72.54,72.65,34385.0,62.6829,62.778,62.6829,62.778,34385.0
2017-05-11 15:40:00,72.64,72.67,72.63,72.66,47722.0,62.7693,62.7952,62.7607,62.7866,47722.0
2017-05-11 15:50:00,72.67,72.67,72.55,72.55,185174.0,62.7952,62.7952,62.6915,62.6915,185174.0
2017-05-12 09:30:00,72.77,72.77,72.52,72.52,34737.0,62.8816,62.8816,62.6656,62.6656,34737.0
2017-05-12 09:40:00,72.55,72.61,72.47,72.47,62735.0,62.6915,62.7434,62.6224,62.6224,62735.0
2017-05-12 09:50:00,72.44,72.49,72.4,72.41,8856.0,62.5965,62.6397,62.5619,62.5706,8856.0
2017-05-12 10:00:00,72.43,72.44,72.36,72.38,21460.0,62.5878,62.5965,62.5274,62.5446,21460.0
2017-05-12 10:10:00,72.39,72.42,72.35,72.36,11272.0,62.5533,62.5792,62.5187,62.5274,11272.0
2017-05-12 10:20:00,72.35,72.41,72.28,72.31,11181.0,62.5187,62.5706,62.4582,62.4842,11181.0
2017-05-12 10:30:00,72.32,72.37,72.29,72.34,15654.0,62.4928,62.536,62.4669,62.5101,15654.0
2017-05-12 10:40:00,72.33,72.34,72.29,72.31,9038.0,62.5014,62.5101,62.4669,62.4842,9038.0
2017-05-12 10:50:00,72.32,72.32,72.18,72.22,24961.0,62.4928,62.4928,62.3718,62.4064,24961.0
2017-05-12 11:00:00,72.22,72.25,72.2,72.23,12290.0,62.4064,62.4323,62.3891,62.415,12290.0
2017-05-12 11:10:00,72.22,72.26,72.21,72.26,18975.0,62.4064,62.4409,62.3977,62.4409,18975.0
2017-05-12 11:20:00,72.25,72.27,72.24,72.26,10852.0,62.4323,62.4496,62.4237,62.4409,10852.0
2017-05-12 11:30:00,72.26,72.31,72.25,72.29,13634.0,62.4409,62.4842,62.4323,62.4669,13634.0
2017-05-12 11:40:00,72.29,72.3,72.26,72.27,11493.0,62.4669,62.4755,62.4409,62.4496,11493.0
2017-05-12 11:50:00,72.26,72.27,72.24,72.25,11505.0,62.4409,62.4496,62.4237,62.4323,11505.0
2017-05-12 12:00:00,72.25,72.26,72.19,72.2,14211.0,62.4323,62.4409,62.3805,62.3891,14211.0
2017-05-12 12:10:00,72.2,72.21,72.17,72.18,17073.0,62.3891,62.3977,62.3632,62.3718,17073.0
2017-05-12 12:20:00,72.18,72.18,72.08,72.09,23287.0,62.3718,62.3718,62.2854,62.2941,23287.0
2017-05-12 12:30:00,72.09,72.1,72.08,72.09,12920.0,62.2941,62.3027,62.2854,62.2941,12920.0
2017-05-12 12:40:00,72.09,72.1,72.06,72.08,11719.0,62.2941,62.3027,62.2681,62.2854,11719.0
2017-05-12 12:50:00,72.08,72.09,72.06,72.09,7335.0,62.2854,62.2941,62.2681,62.2941,7335.0
2017-05-12 13:00:00,72.09,72.09,72.03,72.04,14012.0,62.2941,62.2941,62.2422,62.2508,14012.0
2017-05-12 13:10:00,72.03,72.05,71.94,71.96,51587.0,62.2422,62.2595,62.1644,62.1817,51587.0
2017-05-12 13:20:00,71.96,71.98,71.87,71.89,32809.0,62.1817,62.199,62.1039,62.1212,32809.0
2017-05-12 13:30:00,71.9,71.93,71.89,71.92,16844.0,62.1299,62.1558,62.1212,62.1472,16844.0
2017-05-12 13:40:00,71.92,71.97,71.91,71.97,14200.0,62.1472,62.1904,62.1385,62.1904,14200.0
2017-05-12 13:50:00,71.97,72.0,71.97,71.99,21388.0,62.1904,62.2163,62.1904,62.2076,21388.0
2017-05-12 14:00:00,72.0,72.07,71.99,72.04,44444.0,62.2163,62.2768,62.2076,62.2508,44444.0
2017-05-12 14:10:00,72.03,72.05,71.99,71.99,12769.0,62.2422,62.2595,62.2076,62.2076,12769.0
2017-05-12 14:20:00,71.99,71.99,71.94,71.97,10205.0,62.2076,62.2076,62.1644,62.1904,10205.0
2017-05-12 14:30:00,71.96,72.01,71.96,71.98,9626.0,62.1817,62.2249,62.1817,62.199,9626.0
2017-05-12 14:40:00,71.99,72.04,71.98,72.01,14466.0,62.2076,62.2508,62.199,62.2249,14466.0
2017-05-12 14:50:00,72.0,72.02,71.98,71.99,11733.0,62.2163,62.2336,62.199,62.2076,11733.0
2017-05-12 15:00:00,72.0,72.04,71.98,71.99,18364.0,62.2163,62.2508,62.199,62.2076,18364.0
2017-05-12 15:10:00,71.99,72.0,71.95,71.98,19477.0,62.2076,62.2163,62.1731,62.199,19477.0
2017-05-12 15:20:00,71.98,72.01,71.97,72.01,26181.0,62.199,62.2249,62.1904,62.2249,26181.0
2017-05-12 15:30:00,72.01,72.01,71.93,71.97,47642.0,62.2249,62.2249,62.1558,62.1904,47642.0
2017-05-12 15:40:00,71.97,72.01,71.93,71.95,42990.0,62.1904,62.2249,62.1558,62.1731,42990.0
2017-05-12 15:50:00,71.96,71.96,71.9,71.95,147120.0,62.1817,62.1817,62.1299,62.1731,147120.0
2017-05-15 09:30:00,71.88,71.93,71.58,71.77,54419.0,62.1126,62.1558,61.8534,62.0175,54419.0
2017-05-15 09:40:00,71.76,71.9,71.75,71.9,26144.0,62.0089,62.1299,62.0003,62.1299,26144.0
2017-05-15 09:50:00,71.91,72.01,71.85,71.85,16862.0,62.1385,62.2249,62.0867,62.0867,16862.0
2017-05-15 10:00:00,71.86,72.03,71.85,72.0,26419.0,62.0953,62.2422,62.0867,62.2163,26419.0
2017-05-15 10:10:00,72.0,72.0,71.7,71.72,37364.0,62.2163,62.2163,61.957,61.9743,37364.0
2017-05-15 10:20:00,71.73,71.76,71.7,71.7,22899.0,61.983,62.0089,61.957,61.957,22899.0
2017-05-15 10:30:00,71.72,71.86,71.72,71.85,46663.0,61.9743,62.0953,61.9743,62.0867,46663.0
2017-05-15 10:40:00,71.86,71.96,71.83,71.96,21880.0,62.0953,62.1817,62.0694,62.1817,21880.0
2017-05-15 10:50:00,71.96,72.02,71.92,71.93,19896.0,62.1817,62.2336,62.1472,62.1558,19896.0
2017-05-15 11:00:00,71.91,72.03,71.91,72.03,16979.0,62.1385,62.2422,62.1385,62.2422,16979.0
2017-05-15 11:10:00,72.03,72.04,71.96,72.04,15575.0,62.2422,62.2508,62.1817,62.2508,15575.0
2017-05-15 11:20:00,72.03,72.07,72.01,72.03,14764.0,62.2422,62.2768,62.2249,62.2422,14764.0
2017-05-15 11:30:00,72.04,72.07,72.03,72.07,14712.0,62.2508,62.2768,62.2422,62.2768,14712.0
2017-05-15 11:40:00,72.07,72.07,72.02,72.02,10586.0,62.2768,62.2768,62.2336,62.2336,10586.0
2017-05-15 11:50:00,72.03,72.04,71.97,72.0,12202.0,62.2422,62.2508,62.1904,62.2163,12202.0
2017-05-15 12:00:00,72.0,72.04,72.0,72.03,6090.0,62.2163,62.2508,62.2163,62.2422,6090.0
2017-05-15 12:10:00,72.04,72.04,71.97,71.99,10164.0,62.2508,62.2508,62.1904,62.2076,10164.0
2017-05-15 12:20:00,71.99,72.01,71.97,72.0,8794.0,62.2076,62.2249,62.1904,62.2163,8794.0
2017-05-15 12:30:00,72.0,72.12,71.98,72.11,30917.0,62.2163,62.32,62.199,62.3113,30917.0
2017-05-15 12:40:00,72.1,72.16,72.08,72.11,11057.0,62.3027,62.3545,62.2854,62.3113,11057.0
2017-05-15 12:50:00,72.11,72.13,72.03,72.05,13267.0,62.3113,62.3286,62.2422,62.2595,13267.0
2017-05-15 13:00:00,72.05,72.15,72.03,72.15,38981.0,62.2595,62.3459,62.2422,62.3459,38981.0
2017-05-15 13:10:00,72.14,72.2,72.13,72.18,15582.0,62.3373,62.3891,62.3286,62.3718,15582.0
2017-05-15 13:20:00,72.17,72.23,72.17,72.21,10413.0,62.3632,62.415,62.3632,62.3977,10413.0
2017-05-15 13:30:00,72.22,72.26,72.2,72.24,18301.0,62.4064,62.4409,62.3891,62.4237,18301.0
2017-05-15 13:40:00,72.25,72.26,72.2,72.26,13232.0,62.4323,62.4409,62.3891,62.4409,13232.0
2017-05-15 13:50:00,72.26,72.27,72.15,72.15,30769.0,62.4409,62.4496,62.3459,62.3459,30769.0
2017-05-15 14:00:00,72.16,72.17,72.14,72.14,10357.0,62.3545,62.3632,62.3373,62.3373,10357.0
2017-05-15 14:10:00,72.14,72.15,72.13,72.14,11916.0,62.3373,62.3459,62.3286,62.3373,11916.0
2017-05-15 14:20:00,72.13,72.14,72.08,72.11,24018.0,62.3286,62.3373,62.2854,62.3113,24018.0
2017-05-15 14:30:00,72.1,72.12,72.07,72.07,11712.0,62.3027,62.32,62.2768,62.2768,11712.0
2017-05-15 14:40:00,72.08,72.12,72.07,72.09,11684.0,62.2854,62.32,62.2768,62.2941,11684.0
2017-05-15 14:50:00,72.09,72.1,72.06,72.09,11753.0,62.2941,62.3027,62.2681,62.2941,11753.0
2017-05-15 15:00:00,72.09,72.15,72.06,72.09,19653.0,62.2941,62.3459,62.2681,62.2941,19653.0
2017-05-15 15:10:00,72.09,72.09,71.99,72.02,37663.0,62.2941,62.2941,62.2076,62.2336,37663.0
2017-05-15 15:20:00,72.02,72.04,71.99,71.99,33263.0,62.2336,62.2508,62.2076,62.2076,33263.0
2017-05-15 15:30:00,71.99,72.05,71.98,72.02,30730.0,62.2076,62.2595,62.199,62.2336,30730.0
2017-05-15 15:40:00,72.02,72.11,72.0,72.11,66439.0,62.2336,62.3113,62.2163,62.3113,66439.0
2017-05-15 15:50:00,72.1,72.16,72.09,72.15,145658.0,62.3027,62.3545,62.2941,62.3459,145658.0
2017-05-16 09:30:00,72.18,72.3,72.01,72.05,31190.0,62.3718,62.4755,62.2249,62.2595,31190.0
2017-05-16 09:40:00,72.07,72.07,71.83,71.83,30610.0,62.2768,62.2768,62.0694,62.0694,30610.0
2017-05-16 09:50:00,71.84,71.84,71.75,71.79,31078.0,62.078,62.078,62.0003,62.0348,31078.0
2017-05-16 10:00:00,71.8,71.8,71.63,71.63,23935.0,62.0435,62.0435,61.8966,61.8966,23935.0
2017-05-16 10:10:00,71.63,71.64,71.55,71.63,31897.0,61.8966,61.9052,61.8274,61.8966,31897.0
2017-05-16 10:20:00,71.65,71.66,71.54,71.55,22616.0,61.9138,61.9225,61.8188,61.8274,22616.0
2017-05-16 10:30:00,71.55,71.56,71.48,71.49,37658.0,61.8274,61.8361,61.7669,61.7756,37658.0
2017-05-16 10:40:00,71.49,71.49,71.33,71.41,30674.0,61.7756,61.7756,61.6373,61.7065,30674.0
2017-05-16 10:50:00,71.4,71.41,71.31,71.31,41734.0,61.6978,61.7065,61.62,61.62,41734.0
2017-05-16 11:00:00,71.32,71.41,71.22,71.35,182037.0,61.6287,61.7065,61.5423,61.6546,182037.0
2017-05-16 11:10:00,71.36,71.39,71.34,71.38,40497.0,61.6632,61.6892,61.646,61.6805,40497.0
2017-05-16 11:20:00,71.37,71.53,71.37,71.49,36072.0,61.6719,61.8101,61.6719,61.7756,36072.0
2017-05-16 11:30:00,71.48,71.48,71.39,71.42,26695.0,61.7669,61.7669,61.6892,61.7151,26695.0
2017-05-16 11:40:00,71.42,71.43,71.33,71.37,54735.0,61.7151,61.7237,61.6373,61.6719,54735.0
2017-05-16 11:50:00,71.38,71.38,71.3,71.31,27989.0,61.6805,61.6805,61.6114,61.62,27989.0
2017-05-16 12:00:00,71.31,71.35,71.28,71.34,32722.0,61.62,61.6546,61.5941,61.646,32722.0
2017-05-16 12:10:00,71.35,71.43,71.34,71.36,42376.0,61.6546,61.7237,61.646,61.6632,42376.0
2017-05-16 12:20:00,71.37,71.41,71.36,71.39,62202.0,61.6719,61.7065,61.6632,61.6892,62202.0
2017-05-16 12:30:00,71.39,71.39,71.33,71.38,23776.0,61.6892,61.6892,61.6373,61.6805,23776.0
2017-05-16 12:40:00,71.37,71.38,71.33,71.37,20247.0,61.6719,61.6805,61.6373,61.6719,20247.0
2017-05-16 12:50:00,71.36,71.41,71.34,71.34,21860.0,61.6632,61.7065,61.646,61.646,21860.0
2017-05-16 13:00:00,71.34,71.35,71.28,71.29,17338.0,61.646,61.6546,61.5941,61.6028,17338.0
2017-05-16 13:10:00,71.28,71.32,71.24,71.25,27443.0,61.5941,61.6287,61.5596,61.5682,27443.0
2017-05-16 13:20:00,71.25,71.34,71.25,71.29,44029.0,61.5682,61.646,61.5682,61.6028,44029.0
2017-05-16 13:30:00,71.3,71.36,71.3,71.36,12342.0,61.6114,61.6632,61.6114,61.6632,12342.0
2017-05-16 13:40:00,71.35,71.45,71.35,71.4,32616.0,61.6546,61.741,61.6546,61.6978,32616.0
2017-05-16 13:50:00,71.4,71.4,71.29,71.3,23636.0,61.6978,61.6978,61.6028,61.6114,23636.0
2017-05-16 14:00:00,71.3,71.31,71.27,71.28,14573.0,61.6114,61.62,61.5855,61.5941,14573.0
2017-05-16 14:10:00,71.27,71.3,71.25,71.28,36800.0,61.5855,61.6114,61.5682,61.5941,36800.0
2017-05-16 14:20:00,71.29,71.31,71.22,71.25,32241.0,61.6028,61.62,61.5423,61.5682,32241.0
2017-05-16 14:30:00,71.25,71.27,71.22,71.24,15273.0,61.5682,61.5855,61.5423,61.5596,15273.0
2017-05-16 14:40:00,71.24,71.25,71.19,71.2,20021.0,61.5596,61.5682,61.5163,61.525,20021.0
2017-05-16 14:50:00,71.2,71.21,71.16,71.18,42116.0,61.525,61.5336,61.4904,61.5077,42116.0
2017-05-16 15:00:00,71.19,71.2,71.17,71.19,19312.0,61.5163,61.525,61.4991,61.5163,19312.0
2017-05-16 15:10:00,71.19,71.22,71.17,71.22,26527.0,61.5163,61.5423,61.4991,61.5423,26527.0
2017-05-16 15:20:00,71.21,71.26,71.19,71.2,38631.0,61.5336,61.5768,61.5163,61.525,38631.0
2017-05-16 15:30:00,71.2,71.26,71.19,71.2,75252.0,61.525,61.5768,61.5163,61.525,75252.0
2017-05-16 15:40:00,71.19,71.24,71.19,71.23,56648.0,61.5163,61.5596,61.5163,61.5509,56648.0
2017-05-16 15:50:00,71.23,71.31,71.22,71.24,172381.0,61.5509,61.62,61.5423,61.5596,172381.0
2017-05-17 09:30:00,71.0,71.19,70.72,71.18,48340.0,61.3522,61.5163,61.1102,61.5077,48340.0
2017-05-17 09:40:00,71.2,71.23,71.06,71.09,40743.0,61.525,61.5509,61.404,61.4299,40743.0
2017-05-17 09:50:00,71.08,71.09,70.93,71.0,58598.0,61.4213,61.4299,61.2917,61.3522,58598.0
2017-05-17 10:00:00,70.99,70.99,70.77,70.93,48344.0,61.3435,61.3435,61.1534,61.2917,48344.0
2017-05-17 10:10:00,70.93,70.95,70.79,70.87,20771.0,61.2917,61.309,61.1707,61.2398,20771.0
2017-05-17 10:20:00,70.87,70.9,70.77,70.79,26283.0,61.2398,61.2658,61.1534,61.1707,26283.0
2017-05-17 10:30:00,70.79,70.83,70.75,70.78,29516.0,61.1707,61.2053,61.1361,61.1621,29516.0
2017-05-17 10:40:00,70.78,70.92,70.78,70.91,30571.0,61.1621,61.283,61.1621,61.2744,30571.0
2017-05-17 10:50:00,70.91,70.91,70.82,70.82,27150.0,61.2744,61.2744,61.1966,61.1966,27150.0
2017-05-17 11:00:00,70.83,70.97,70.82,70.96,14930.0,61.2053,61.3262,61.1966,61.3176,14930.0
2017-05-17 11:10:00,70.98,71.1,70.94,71.07,60967.0,61.3349,61.4386,61.3003,61.4127,60967.0
2017-05-17 11:20:00,71.06,71.08,71.0,71.01,36852.0,61.404,61.4213,61.3522,61.3608,36852.0
2017-05-17 11:30:00,71.0,71.02,70.89,70.93,14215.0,61.3522,61.3694,61.2571,61.2917,14215.0
2017-05-17 11:40:00,70.95,70.98,70.93,70.95,12575.0,61.309,61.3349,61.2917,61.309,12575.0
2017-05-17 11:50:00,70.96,70.99,70.89,70.97,24254.0,61.3176,61.3435,61.2571,61.3262,24254.0
2017-05-17 12:00:00,70.96,71.0,70.95,70.96,11007.0,61.3176,61.3522,61.309,61.3176,11007.0
2017-05-17 12:10:00,70.97,70.99,70.9,70.9,10896.0,61.3262,61.3435,61.2658,61.2658,10896.0
2017-05-17 12:20:00,70.9,70.94,70.9,70.9,12553.0,61.2658,61.3003,61.2658,61.2658,12553.0
2017-05-17 12:30:00,70.9,70.92,70.85,70.9,10341.0,61.2658,61.283,61.2225,61.2658,10341.0
2017-05-17 12:40:00,70.9,70.97,70.9,70.95,12074.0,61.2658,61.3262,61.2658,61.309,12074.0
2017-05-17 12:50:00,70.94,70.99,70.92,70.98,11221.0,61.3003,61.3435,61.283,61.3349,11221.0
2017-05-17 13:00:00,70.96,70.96,70.9,70.93,13037.0,61.3176,61.3176,61.2658,61.2917,13037.0
2017-05-17 13:10:00,70.94,70.97,70.93,70.94,11332.0,61.3003,61.3262,61.2917,61.3003,11332.0
2017-05-17 13:20:00,70.94,71.01,70.92,71.01,13713.0,61.3003,61.3608,61.283,61.3608,13713.0
2017-05-17 13:30:00,71.01,71.08,70.99,71.08,20759.0,61.3608,61.4213,61.3435,61.4213,20759.0
2017-05-17 13:40:00,71.08,71.08,71.0,71.02,30393.0,61.4213,61.4213,61.3522,61.3694,30393.0
2017-05-17 13:50:00,71.02,71.04,70.99,71.01,25114.0,61.3694,61.3867,61.3435,61.3608,25114.0
2017-05-17 14:00:00,71.0,71.06,71.0,71.05,33164.0,61.3522,61.404,61.3522,61.3954,33164.0
2017-05-17 14:10:00,71.04,71.05,70.96,71.01,25259.0,61.3867,61.3954,61.3176,61.3608,25259.0
2017-05-17 14:20:00,71.02,71.03,70.95,70.96,20610.0,61.3694,61.3781,61.309,61.3176,20610.0
2017-05-17 14:30:00,70.97,71.01,70.94,70.95,23840.0,61.3262,61.3608,61.3003,61.309,23840.0
2017-05-17 14:40:00,70.96,71.01,70.92,70.96,23605.0,61.3176,61.3608,61.283,61.3176,23605.0
2017-05-17 14:50:00,70.96,71.0,70.96,70.97,33504.0,61.3176,61.3522,61.3176,61.3262,33504.0
2017-05-17 15:00:00,70.98,71.01,70.95,70.97,28988.0,61.3349,61.3608,61.309,61.3262,28988.0
2017-05-17 15:10:00,70.97,70.98,70.89,70.94,34175.0,61.3262,61.3349,61.2571,61.3003,34175.0
2017-05-17 15:20:00,70.94,70.96,70.81,70.82,37176.0,61.3003,61.3176,61.188,61.1966,37176.0
2017-05-17 15:30:00,70.81,70.89,70.79,70.87,56236.0,61.188,61.2571,61.1707,61.2398,56236.0
2017-05-17 15:40:00,70.87,70.9,70.75,70.79,75878.0,61.2398,61.2658,61.1361,61.1707,75878.0
2017-05-17 15:50:00,70.79,70.8,70.68,70.73,176094.0,61.1707,61.1793,61.0756,61.1189,176094.0
2017-05-18 09:30:00,70.66,70.75,70.3,70.32,72990.0,61.0584,61.1361,60.7473,60.7646,72990.0
2017-05-18 09:40:00,70.3,70.46,70.25,70.3,67987.0,60.7473,60.8855,60.7041,60.7473,67987.0
2017-05-18 09:50:00,70.3,70.42,70.26,70.41,77628.0,60.7473,60.851,60.7127,60.8423,77628.0
2017-05-18 10:00:00,70.42,70.82,70.42,70.8,79045.0,60.851,61.1966,60.851,61.1793,79045.0
2017-05-18 10:10:00,70.83,70.91,70.7,70.77,26729.0,61.2053,61.2744,61.0929,61.1534,26729.0
2017-05-18 10:20:00,70.79,70.83,70.57,70.72,73810.0,61.1707,61.2053,60.9806,61.1102,73810.0
2017-05-18 10:30:00,70.73,70.82,70.6,70.65,28805.0,61.1189,61.1966,61.0065,61.0497,28805.0
2017-05-18 10:40:00,70.66,70.8,70.55,70.8,32918.0,61.0584,61.1793,60.9633,61.1793,32918.0
2017-05-18 10:50:00,70.79,70.83,70.72,70.74,18813.0,61.1707,61.2053,61.1102,61.1275,18813.0
2017-05-18 11:00:00,70.75,70.84,70.75,70.79,16096.0,61.1361,61.2139,61.1361,61.1707,16096.0
2017-05-18 11:10:00,70.81,70.87,70.78,70.84,20117.0,61.188,61.2398,61.1621,61.2139,20117.0
2017-05-18 11:20:00,70.84,70.95,70.83,70.93,24511.0,61.2139,61.309,61.2053,61.2917,24511.0
2017-05-18 11:30:00,70.9,70.96,70.81,70.83,23577.0,61.2658,61.3176,61.188,61.2053,23577.0
2017-05-18 11:40:00,70.85,70.89,70.82,70.83,19220.0,61.2225,61.2571,61.1966,61.2053,19220.0
2017-05-18 11:50:00,70.83,70.86,70.79,70.8,9946.0,61.2053,61.2312,61.1707,61.1793,9946.0
2017-05-18 12:00:00,70.81,70.84,70.73,70.77,15430.0,61.188,61.2139,61.1189,61.1534,15430.0
2017-05-18 12:10:00,70.77,70.82,70.73,70.74,10749.0,61.1534,61.1966,61.1189,61.1275,10749.0
2017-05-18 12:20:00,70.75,70.84,70.73,70.8,11273.0,61.1361,61.2139,61.1189,61.1793,11273.0
2017-05-18 12:30:00,70.79,70.85,70.78,70.8,19655.0,61.1707,61.2225,61.1621,61.1793,19655.0
2017-05-18 12:40:00,70.8,70.82,70.73,70.81,39689.0,61.1793,61.1966,61.1189,61.188,39689.0
2017-05-18 12:50:00,70.81,70.83,70.78,70.82,19899.0,61.188,61.2053,61.1621,61.1966,19899.0
2017-05-18 13:00:00,70.83,70.84,70.76,70.76,20044.0,61.2053,61.2139,61.1448,61.1448,20044.0
2017-05-18 13:10:00,70.76,70.84,70.75,70.8,13333.0,61.1448,61.2139,61.1361,61.1793,13333.0
2017-05-18 13:20:00,70.8,70.83,70.74,70.77,15260.0,61.1793,61.2053,61.1275,61.1534,15260.0
2017-05-18 13:30:00,70.78,70.78,70.7,70.7,32909.0,61.1621,61.1621,61.0929,61.0929,32909.0
2017-05-18 13:40:00,70.71,70.76,70.67,70.76,67328.0,61.1016,61.1448,61.067,61.1448,67328.0
2017-05-18 13:50:00,70.76,70.91,70.76,70.87,27051.0,61.1448,61.2744,61.1448,61.2398,27051.0
2017-05-18 14:00:00,70.84,71.06,70.83,71.05,26177.0,61.2139,61.404,61.2053,61.3954,26177.0
2017-05-18 14:10:00,71.05,71.06,71.01,71.04,17482.0,61.3954,61.404,61.3608,61.3867,17482.0
2017-05-18 14:20:00,71.06,71.17,71.05,71.09,225115.0,61.404,61.4991,61.3954,61.4299,225115.0
2017-05-18 14:30:00,71.1,71.19,71.08,71.09,46038.0,61.4386,61.5163,61.4213,61.4299,46038.0
2017-05-18 14:40:00,71.09,71.15,71.05,71.05,28255.0,61.4299,61.4818,61.3954,61.3954,28255.0
2017-05-18 14:50:00,71.04,71.06,70.95,71.03,38438.0,61.3867,61.404,61.309,61.3781,38438.0
2017-05-18 15:00:00,71.02,71.05,70.98,71.04,23829.0,61.3694,61.3954,61.3349,61.3867,23829.0
2017-05-18 15:10:00,71.05,71.1,70.99,71.03,28500.0,61.3954,61.4386,61.3435,61.3781,28500.0
2017-05-18 15:20:00,71.04,71.09,70.99,71.02,35115.0,61.3867,61.4299,61.3435,61.3694,35115.0
2017-05-18 15:30:00,71.03,71.05,70.92,71.04,82098.0,61.3781,61.3954,61.283,61.3867,82098.0
2017-05-18 15:40:00,71.03,71.04,70.97,71.03,143048.0,61.3781,61.3867,61.3262,61.3781,143048.0
2017-05-18 15:50:00,71.03,71.05,70.96,70.98,298059.0,61.3781,61.3954,61.3176,61.3349,298059.0
2017-05-19 09:30:00,70.88,70.99,70.58,70.58,183265.0,61.2485,61.3435,60.9892,60.9892,183265.0
2017-05-19 09:40:00,70.58,70.73,70.58,70.71,32733.0,60.9892,61.1189,60.9892,61.1016,32733.0
2017-05-19 09:50:00,70.71,70.88,70.71,70.78,49133.0,61.1016,61.2485,61.1016,61.1621,49133.0
2017-05-19 10:00:00,70.77,70.84,70.67,70.68,39278.0,61.1534,61.2139,61.067,61.0756,39278.0
2017-05-19 10:10:00,70.67,70.75,70.64,70.64,52422.0,61.067,61.1361,61.0411,61.0411,52422.0
2017-05-19 10:20:00,70.64,70.74,70.61,70.62,148065.0,61.0411,61.1275,61.0152,61.0238,148065.0
2017-05-19 10:30:00,70.62,70.62,70.34,70.35,123789.0,61.0238,61.0238,60.7818,60.7905,123789.0
2017-05-19 10:40:00,70.37,70.49,70.34,70.42,68032.0,60.8078,60.9115,60.7818,60.851,68032.0
2017-05-19 10:50:00,70.43,70.49,70.39,70.42,65247.0,60.8596,60.9115,60.8251,60.851,65247.0
2017-05-19 11:00:00,70.43,70.47,70.31,70.42,64089.0,60.8596,60.8942,60.7559,60.851,64089.0
2017-05-19 11:10:00,70.42,70.46,70.34,70.36,52368.0,60.851,60.8855,60.7818,60.7991,52368.0
2017-05-19 11:20:00,70.37,70.41,70.34,70.37,84072.0,60.8078,60.8423,60.7818,60.8078,84072.0
2017-05-19 11:30:00,70.37,70.42,70.34,70.37,56305.0,60.8078,60.851,60.7818,60.8078,56305.0
2017-05-19 11:40:00,70.38,70.5,70.36,70.5,53326.0,60.8164,60.9201,60.7991,60.9201,53326.0
2017-05-19 11:50:00,70.5,70.5,70.36,70.42,52160.0,60.9201,60.9201,60.7991,60.851,52160.0
2017-05-19 12:00:00,70.42,70.46,70.39,70.4,42149.0,60.851,60.8855,60.8251,60.8337,42149.0
2017-05-19 12:10:00,70.4,70.42,70.31,70.31,31509.0,60.8337,60.851,60.7559,60.7559,31509.0
2017-05-19 12:20:00,70.31,70.32,70.26,70.28,31662.0,60.7559,60.7646,60.7127,60.73,31662.0
2017-05-19 12:30:00,70.28,70.38,70.28,70.3,31919.0,60.73,60.8164,60.73,60.7473,31919.0
2017-05-19 12:40:00,70.3,70.33,70.26,70.27,30405.0,60.7473,60.7732,60.7127,60.7214,30405.0
2017-05-19 12:50:00,70.27,70.31,70.22,70.25,23235.0,60.7214,60.7559,60.6782,60.7041,23235.0
2017-05-19 13:00:00,70.26,70.26,70.17,70.19,22770.0,60.7127,60.7127,60.6349,60.6522,22770.0
2017-05-19 13:10:00,70.19,70.19,70.08,70.15,41404.0,60.6522,60.6522,60.5572,60.6177,41404.0
2017-05-19 13:20:00,70.15,70.17,70.12,70.14,17511.0,60.6177,60.6349,60.5917,60.609,17511.0
2017-05-19 13:30:00,70.14,70.18,70.1,70.17,22034.0,60.609,60.6436,60.5745,60.6349,22034.0
2017-05-19 13:40:00,70.17,70.26,70.15,70.21,133643.0,60.6349,60.7127,60.6177,60.6695,133643.0
2017-05-19 13:50:00,70.23,70.36,70.19,70.3,38123.0,60.6868,60.7991,60.6522,60.7473,38123.0
2017-05-19 14:00:00,70.3,70.37,70.25,70.3,22742.0,60.7473,60.8078,60.7041,60.7473,22742.0
2017-05-19 14:10:00,70.29,70.35,70.24,70.34,31824.0,60.7386,60.7905,60.6954,60.7818,31824.0
2017-05-19 14:20:00,70.34,70.41,70.29,70.39,35205.0,60.7818,60.8423,60.7386,60.8251,35205.0
2017-05-19 14:30:00,70.4,70.5,70.38,70.5,80353.0,60.8337,60.9201,60.8164,60.9201,80353.0
2017-05-19 14:40:00,70.5,70.51,70.45,70.45,38682.0,60.9201,60.9287,60.8769,60.8769,38682.0
2017-05-19 14:50:00,70.45,70.52,70.45,70.46,35915.0,60.8769,60.9374,60.8769,60.8855,35915.0
2017-05-19 15:00:00,70.46,70.49,70.38,70.4,63092.0,60.8855,60.9115,60.8164,60.8337,63092.0
2017-05-19 15:10:00,70.39,70.48,70.37,70.45,52150.0,60.8251,60.9028,60.8078,60.8769,52150.0
2017-05-19 15:20:00,70.45,70.51,70.42,70.45,70952.0,60.8769,60.9287,60.851,60.8769,70952.0
2017-05-19 15:30:00,70.45,70.53,70.42,70.5,91304.0,60.8769,60.946,60.851,60.9201,91304.0
2017-05-19 15:40:00,70.5,70.51,70.44,70.5,99519.0,60.9201,60.9287,60.8683,60.9201,99519.0
2017-05-19 15:50:00,70.5,70.53,70.45,70.49,325117.0,60.9201,60.946,60.8769,60.9115,325117.0
2017-05-22 09:30:00,70.68,70.82,70.61,70.8,61412.0,61.0756,61.1966,61.0152,61.1793,61412.0
2017-05-22 09:40:00,70.77,70.93,70.7,70.87,85783.0,61.1534,61.2917,61.0929,61.2398,85783.0
2017-05-22 09:50:00,70.86,70.89,70.8,70.85,48567.0,61.2312,61.2571,61.1793,61.2225,48567.0
2017-05-22 10:00:00,70.84,70.97,70.81,70.88,156540.0,61.2139,61.3262,61.188,61.2485,156540.0
2017-05-22 10:10:00,70.89,70.99,70.77,70.99,133121.0,61.2571,61.3435,61.1534,61.3435,133121.0
2017-05-22 10:20:00,70.99,71.01,70.74,70.77,88548.0,61.3435,61.3608,61.1275,61.1534,88548.0
2017-05-22 10:30:00,70.76,70.8,70.64,70.7,64106.0,61.1448,61.1793,61.0411,61.0929,64106.0
2017-05-22 10:40:00,70.69,70.76,70.69,70.73,52998.0,61.0843,61.1448,61.0843,61.1189,52998.0
2017-05-22 10:50:00,70.73,70.9,70.7,70.83,36236.0,61.1189,61.2658,61.0929,61.2053,36236.0
2017-05-22 11:00:00,70.82,70.89,70.77,70.89,26168.0,61.1966,61.2571,61.1534,61.2571,26168.0
2017-05-22 11:10:00,70.9,70.99,70.86,70.97,41624.0,61.2658,61.3435,61.2312,61.3262,41624.0
2017-05-22 11:20:00,70.98,71.06,70.93,71.06,19726.0,61.3349,61.404,61.2917,61.404,19726.0
2017-05-22 11:30:00,71.08,71.1,70.91,70.92,114891.0,61.4213,61.4386,61.2744,61.283,114891.0
2017-05-22 11:40:00,70.93,70.94,70.85,70.89,41681.0,61.2917,61.3003,61.2225,61.2571,41681.0
2017-05-22 11:50:00,70.89,70.9,70.78,70.8,29393.0,61.2571,61.2658,61.1621,61.1793,29393.0
2017-05-22 12:00:00,70.79,70.79,70.69,70.72,55614.0,61.1707,61.1707,61.0843,61.1102,55614.0
2017-05-22 12:10:00,70.72,70.83,70.71,70.76,35892.0,61.1102,61.2053,61.1016,61.1448,35892.0
2017-05-22 12:20:00,70.75,70.77,70.7,70.77,23827.0,61.1361,61.1534,61.0929,61.1534,23827.0
2017-05-22 12:30:00,70.77,70.86,70.76,70.86,11843.0,61.1534,61.2312,61.1448,61.2312,11843.0
2017-05-22 12:40:00,70.87,70.93,70.85,70.92,29427.0,61.2398,61.2917,61.2225,61.283,29427.0
2017-05-22 12:50:00,70.92,70.93,70.82,70.83,17425.0,61.283,61.2917,61.1966,61.2053,17425.0
2017-05-22 13:00:00,70.83,70.87,70.82,70.85,16127.0,61.2053,61.2398,61.1966,61.2225,16127.0
2017-05-22 13:10:00,70.85,70.89,70.83,70.84,13246.0,61.2225,61.2571,61.2053,61.2139,13246.0
2017-05-22 13:20:00,70.84,70.92,70.82,70.91,20048.0,61.2139,61.283,61.1966,61.2744,20048.0
2017-05-22 13:30:00,70.91,70.93,70.89,70.92,17051.0,61.2744,61.2917,61.2571,61.283,17051.0
2017-05-22 13:40:00,70.91,70.92,70.9,70.91,10368.0,61.2744,61.283,61.2658,61.2744,10368.0
2017-05-22 13:50:00,70.91,70.95,70.91,70.94,15604.0,61.2744,61.309,61.2744,61.3003,15604.0
2017-05-22 14:00:00,70.93,71.0,70.9,70.98,26767.0,61.2917,61.3522,61.2658,61.3349,26767.0
2017-05-22 14:10:00,70.98,70.98,70.89,70.89,27454.0,61.3349,61.3349,61.2571,61.2571,27454.0
2017-05-22 14:20:00,70.9,70.95,70.87,70.9,27966.0,61.2658,61.309,61.2398,61.2658,27966.0
2017-05-22 14:30:00,70.91,71.0,70.91,71.0,40109.0,61.2744,61.3522,61.2744,61.3522,40109.0
2017-05-22 14:40:00,71.0,71.02,70.98,71.01,32401.0,61.3522,61.3694,61.3349,61.3608,32401.0
2017-05-22 14:50:00,71.01,71.01,70.93,70.95,58146.0,61.3608,61.3608,61.2917,61.309,58146.0
2017-05-22 15:00:00,70.95,70.99,70.93,70.94,41113.0,61.309,61.3435,61.2917,61.3003,41113.0
2017-05-22 15:10:00,70.94,70.95,70.91,70.92,56289.0,61.3003,61.309,61.2744,61.283,56289.0
2017-05-22 15:20:00,70.92,70.96,70.9,70.91,58613.0,61.283,61.3176,61.2658,61.2744,58613.0
2017-05-22 15:30:00,70.91,71.06,70.91,71.03,83141.0,61.2744,61.404,61.2744,61.3781,83141.0
2017-05-22 15:40:00,71.04,71.05,70.98,70.99,104853.0,61.3867,61.3954,61.3349,61.3435,104853.0
2017-05-22 15:50:00,71.0,71.01,70.93,70.96,211446.0,61.3522,61.3608,61.2917,61.3176,211446.0
2017-05-23 09:30:00,71.13,71.5,71.13,71.19,45161.0,61.4645,61.7842,61.4645,61.5163,45161.0
2017-05-23 09:40:00,71.18,71.24,71.03,71.04,31744.0,61.5077,61.5596,61.3781,61.3867,31744.0
2017-05-23 09:50:00,71.03,71.05,70.9,70.97,159339.0,61.3781,61.3954,61.2658,61.3262,159339.0
2017-05-23 10:00:00,70.95,71.07,70.92,71.07,13905.0,61.309,61.4127,61.283,61.4127,13905.0
2017-05-23 10:10:00,71.07,71.13,71.04,71.13,11611.0,61.4127,61.4645,61.3867,61.4645,11611.0
2017-05-23 10:20:00,71.12,71.2,71.1,71.15,17891.0,61.4559,61.525,61.4386,61.4818,17891.0
2017-05-23 10:30:00,71.15,71.27,71.11,71.11,22491.0,61.4818,61.5855,61.4472,61.4472,22491.0
2017-05-23 10:40:00,71.11,71.27,71.11,71.26,15562.0,61.4472,61.5855,61.4472,61.5768,15562.0
2017-05-23 10:50:00,71.26,71.28,71.12,71.16,31033.0,61.5768,61.5941,61.4559,61.4904,31033.0
2017-05-23 11:00:00,71.16,71.17,71.07,71.08,39966.0,61.4904,61.4991,61.4127,61.4213,39966.0
2017-05-23 11:10:00,71.08,71.12,70.9,71.03,131403.0,61.4213,61.4559,61.2658,61.3781,131403.0
2017-05-23 11:20:00,71.03,71.05,70.95,71.01,19055.0,61.3781,61.3954,61.309,61.3608,19055.0
2017-05-23 11:30:00,71.0,71.07,70.98,70.98,12507.0,61.3522,61.4127,61.3349,61.3349,12507.0
2017-05-23 11:40:00,70.98,71.01,70.91,70.97,22585.0,61.3349,61.3608,61.2744,61.3262,22585.0
2017-05-23 11:50:00,70.96,70.97,70.93,70.97,20007.0,61.3176,61.3262,61.2917,61.3262,20007.0
2017-05-23 12:00:00,70.97,71.04,70.95,71.0,17064.0,61.3262,61.3867,61.309,61.3522,17064.0
2017-05-23 12:10:00,71.0,71.0,70.94,70.97,12036.0,61.3522,61.3522,61.3003,61.3262,12036.0
2017-05-23 12:20:00,70.97,70.98,70.89,70.91,10031.0,61.3262,61.3349,61.2571,61.2744,10031.0
2017-05-23 12:30:00,70.91,70.98,70.88,70.94,17944.0,61.2744,61.3349,61.2485,61.3003,17944.0
2017-05-23 12:40:00,70.96,70.97,70.93,70.95,11886.0,61.3176,61.3262,61.2917,61.309,11886.0
2017-05-23 12:50:00,70.95,70.96,70.91,70.91,8012.0,61.309,61.3176,61.2744,61.2744,8012.0
2017-05-23 13:00:00,70.92,70.92,70.86,70.9,7349.0,61.283,61.283,61.2312,61.2658,7349.0
2017-05-23 13:10:00,70.88,70.91,70.86,70.89,10311.0,61.2485,61.2744,61.2312,61.2571,10311.0
2017-05-23 13:20:00,70.89,70.89,70.83,70.84,12445.0,61.2571,61.2571,61.2053,61.2139,12445.0
2017-05-23 13:30:00,70.84,70.88,70.81,70.82,10742.0,61.2139,61.2485,61.188,61.1966,10742.0
2017-05-23 13:40:00,70.83,70.84,70.79,70.79,8729.0,61.2053,61.2139,61.1707,61.1707,8729.0
2017-05-23 13:50:00,70.78,70.82,70.76,70.76,12211.0,61.1621,61.1966,61.1448,61.1448,12211.0
2017-05-23 14:00:00,70.76,70.83,70.76,70.78,21737.0,61.1448,61.2053,61.1448,61.1621,21737.0
2017-05-23 14:10:00,70.78,70.8,70.75,70.75,14274.0,61.1621,61.1793,61.1361,61.1361,14274.0
2017-05-23 14:20:00,70.73,70.78,70.72,70.78,60821.0,61.1189,61.1621,61.1102,61.1621,60821.0
2017-05-23 14:30:00,70.78,70.9,70.77,70.9,97005.0,61.1621,61.2658,61.1534,61.2658,97005.0
2017-05-23 14:40:00,70.9,70.97,70.89,70.95,21543.0,61.2658,61.3262,61.2571,61.309,21543.0
2017-05-23 14:50:00,70.96,71.01,70.95,71.0,15192.0,61.3176,61.3608,61.309,61.3522,15192.0
2017-05-23 15:00:00,70.99,71.03,70.97,71.0,71212.0,61.3435,61.3781,61.3262,61.3522,71212.0
2017-05-23 15:10:00,70.99,71.0,70.94,70.94,40812.0,61.3435,61.3522,61.3003,61.3003,40812.0
2017-05-23 15:20:00,70.95,70.97,70.94,70.97,16681.0,61.309,61.3262,61.3003,61.3262,16681.0
2017-05-23 15:30:00,70.96,71.05,70.94,71.04,33746.0,61.3176,61.3954,61.3003,61.3867,33746.0
2017-05-23 15:40:00,71.04,71.05,71.01,71.03,49408.0,61.3867,61.3954,61.3608,61.3781,49408.0
2017-05-23 15:50:00,71.03,71.07,70.99,71.02,159932.0,61.3781,61.4127,61.3435,61.3694,159932.0
2017-05-24 09:30:00,71.3,71.33,71.1,71.21,68680.0,61.6114,61.6373,61.4386,61.5336,68680.0
2017-05-24 09:40:00,71.23,71.27,71.18,71.2,58289.0,61.5509,61.5855,61.5077,61.525,58289.0
2017-05-24 09:50:00,71.22,71.29,71.2,71.25,51830.0,61.5423,61.6028,61.525,61.5682,51830.0
2017-05-24 10:00:00,71.25,71.3,71.15,71.3,77020.0,61.5682,61.6114,61.4818,61.6114,77020.0
2017-05-24 10:10:00,71.3,71.3,71.15,71.2,106221.0,61.6114,61.6114,61.4818,61.525,106221.0
2017-05-24 10:20:00,71.21,71.37,71.11,71.37,35324.0,61.5336,61.6719,61.4472,61.6719,35324.0
2017-05-24 10:30:00,71.37,71.37,71.17,71.26,21416.0,61.6719,61.6719,61.4991,61.5768,21416.0
2017-05-24 10:40:00,71.27,71.28,71.2,71.22,19429.0,61.5855,61.5941,61.525,61.5423,19429.0
2017-05-24 10:50:00,71.22,71.29,71.2,71.25,12920.0,61.5423,61.6028,61.525,61.5682,12920.0
2017-05-24 11:00:00,71.23,71.31,71.23,71.27,11645.0,61.5509,61.62,61.5509,61.5855,11645.0
2017-05-24 11:10:00,71.27,71.28,71.17,71.23,12430.0,61.5855,61.5941,61.4991,61.5509,12430.0
2017-05-24 11:20:00,71.22,71.24,71.2,71.22,15931.0,61.5423,61.5596,61.525,61.5423,15931.0
2017-05-24 11:30:00,71.23,71.24,71.2,71.24,13779.0,61.5509,61.5596,61.525,61.5596,13779.0
2017-05-24 11:40:00,71.23,71.3,71.23,71.3,15079.0,61.5509,61.6114,61.5509,61.6114,15079.0
2017-05-24 11:50:00,71.29,71.4,71.29,71.36,23187.0,61.6028,61.6978,61.6028,61.6632,23187.0
2017-05-24 12:00:00,71.36,71.36,71.27,71.28,27123.0,61.6632,61.6632,61.5855,61.5941,27123.0
2017-05-24 12:10:00,71.28,71.29,71.22,71.28,29389.0,61.5941,61.6028,61.5423,61.5941,29389.0
2017-05-24 12:20:00,71.28,71.28,71.23,71.24,29017.0,61.5941,61.5941,61.5509,61.5596,29017.0
2017-05-24 12:30:00,71.24,71.27,71.24,71.24,10794.0,61.5596,61.5855,61.5596,61.5596,10794.0
2017-05-24 12:40:00,71.24,71.28,71.24,71.26,13101.0,61.5596,61.5941,61.5596,61.5768,13101.0
2017-05-24 12:50:00,71.26,71.31,71.25,71.29,11078.0,61.5768,61.62,61.5682,61.6028,11078.0
2017-05-24 13:00:00,71.31,71.31,71.27,71.28,18225.0,61.62,61.62,61.5855,61.5941,18225.0
2017-05-24 13:10:00,71.28,71.31,71.28,71.28,11025.0,61.5941,61.62,61.5941,61.5941,11025.0
2017-05-24 13:20:00,71.28,71.31,71.25,71.28,18406.0,61.5941,61.62,61.5682,61.5941,18406.0
2017-05-24 13:30:00,71.26,71.3,71.25,71.3,13142.0,61.5768,61.6114,61.5682,61.6114,13142.0
2017-05-24 13:40:00,71.3,71.32,71.26,71.29,15014.0,61.6114,61.6287,61.5768,61.6028,15014.0
2017-05-24 13:50:00,71.28,71.32,71.25,71.32,14956.0,61.5941,61.6287,61.5682,61.6287,14956.0
2017-05-24 14:00:00,71.31,71.33,71.25,71.31,12805.0,61.62,61.6373,61.5682,61.62,12805.0
2017-05-24 14:10:00,71.31,71.47,71.29,71.44,29027.0,61.62,61.7583,61.6028,61.7324,29027.0
2017-05-24 14:20:00,71.43,71.43,71.37,71.37,22900.0,61.7237,61.7237,61.6719,61.6719,22900.0
2017-05-24 14:30:00,71.38,71.38,71.32,71.33,22187.0,61.6805,61.6805,61.6287,61.6373,22187.0
2017-05-24 14:40:00,71.33,71.35,71.29,71.33,22374.0,61.6373,61.6546,61.6028,61.6373,22374.0
2017-05-24 14:50:00,71.34,71.34,71.25,71.28,24392.0,61.646,61.646,61.5682,61.5941,24392.0
2017-05-24 15:00:00,71.28,71.3,71.25,71.27,21234.0,61.5941,61.6114,61.5682,61.5855,21234.0
2017-05-24 15:10:00,71.26,71.34,71.25,71.33,59100.0,61.5768,61.646,61.5682,61.6373,59100.0
2017-05-24 15:20:00,71.34,71.37,71.3,71.32,35303.0,61.646,61.6719,61.6114,61.6287,35303.0
2017-05-24 15:30:00,71.32,71.34,71.29,71.29,27894.0,61.6287,61.646,61.6028,61.6028,27894.0
2017-05-24 15:40:00,71.29,71.34,71.29,71.34,48752.0,61.6028,61.646,61.6028,61.646,48752.0
2017-05-24 15:50:00,71.34,71.41,71.33,71.38,136496.0,61.646,61.7065,61.6373,61.6805,136496.0
2017-05-25 09:30:00,71.49,71.6,71.38,71.41,34977.0,61.7756,61.8706,61.6805,61.7065,34977.0
2017-05-25 09:40:00,71.4,71.45,71.36,71.41,17815.0,61.6978,61.741,61.6632,61.7065,17815.0
2017-05-25 09:50:00,71.41,71.49,71.39,71.44,18629.0,61.7065,61.7756,61.6892,61.7324,18629.0
2017-05-25 10:00:00,71.43,71.55,71.43,71.51,46872.0,61.7237,61.8274,61.7237,61.7929,46872.0
2017-05-25 10:10:00,71.5,71.51,71.36,71.4,53657.0,61.7842,61.7929,61.6632,61.6978,53657.0
2017-05-25 10:20:00,71.41,71.43,71.34,71.36,28663.0,61.7065,61.7237,61.646,61.6632,28663.0
2017-05-25 10:30:00,71.36,71.48,71.36,71.48,28815.0,61.6632,61.7669,61.6632,61.7669,28815.0
2017-05-25 10:40:00,71.47,71.53,71.4,71.47,18291.0,61.7583,61.8101,61.6978,61.7583,18291.0
2017-05-25 10:50:00,71.49,71.63,71.49,71.59,13841.0,61.7756,61.8966,61.7756,61.862,13841.0
2017-05-25 11:00:00,71.61,71.67,71.58,71.66,38027.0,61.8793,61.9311,61.8534,61.9225,38027.0
2017-05-25 11:10:00,71.66,71.7,71.53,71.6,56232.0,61.9225,61.957,61.8101,61.8706,56232.0
2017-05-25 11:20:00,71.6,71.6,71.46,71.51,32922.0,61.8706,61.8706,61.7497,61.7929,32922.0
2017-05-25 11:30:00,71.51,71.56,71.49,71.56,32100.0,61.7929,61.8361,61.7756,61.8361,32100.0
2017-05-25 11:40:00,71.55,71.59,71.5,71.59,18901.0,61.8274,61.862,61.7842,61.862,18901.0
2017-05-25 11:50:00,71.58,71.67,71.58,71.66,18011.0,61.8534,61.9311,61.8534,61.9225,18011.0
2017-05-25 12:00:00,71.67,71.68,71.59,71.64,10676.0,61.9311,61.9398,61.862,61.9052,10676.0
2017-05-25 12:10:00,71.63,71.69,71.61,71.68,19605.0,61.8966,61.9484,61.8793,61.9398,19605.0
2017-05-25 12:20:00,71.68,71.74,71.67,71.69,32226.0,61.9398,61.9916,61.9311,61.9484,32226.0
2017-05-25 12:30:00,71.69,71.7,71.58,71.6,41186.0,61.9484,61.957,61.8534,61.8706,41186.0
2017-05-25 12:40:00,71.61,71.63,71.56,71.62,29420.0,61.8793,61.8966,61.8361,61.8879,29420.0
2017-05-25 12:50:00,71.61,71.64,71.55,71.6,27470.0,61.8793,61.9052,61.8274,61.8706,27470.0
2017-05-25 13:00:00,71.59,71.6,71.54,71.57,14743.0,61.862,61.8706,61.8188,61.8447,14743.0
2017-05-25 13:10:00,71.56,71.61,71.56,71.59,12907.0,61.8361,61.8793,61.8361,61.862,12907.0
2017-05-25 13:20:00,71.59,71.6,71.58,71.6,13374.0,61.862,61.8706,61.8534,61.8706,13374.0
2017-05-25 13:30:00,71.6,71.6,71.49,71.51,15918.0,61.8706,61.8706,61.7756,61.7929,15918.0
2017-05-25 13:40:00,71.52,71.58,71.51,71.58,9812.0,61.8015,61.8534,61.7929,61.8534,9812.0
2017-05-25 13:50:00,71.59,71.64,71.59,71.64,11608.0,61.862,61.9052,61.862,61.9052,11608.0
2017-05-25 14:00:00,71.64,71.64,71.61,71.63,10662.0,61.9052,61.9052,61.8793,61.8966,10662.0
2017-05-25 14:10:00,71.63,71.63,71.61,71.62,7739.0,61.8966,61.8966,61.8793,61.8879,7739.0
2017-05-25 14:20:00,71.62,71.66,71.57,71.59,34344.0,61.8879,61.9225,61.8447,61.862,34344.0
2017-05-25 14:30:00,71.59,71.59,71.54,71.57,42437.0,61.862,61.862,61.8188,61.8447,42437.0
2017-05-25 14:40:00,71.56,71.57,71.51,71.55,20366.0,61.8361,61.8447,61.7929,61.8274,20366.0
2017-05-25 14:50:00,71.55,71.58,71.52,71.57,9390.0,61.8274,61.8534,61.8015,61.8447,9390.0
2017-05-25 15:00:00,71.57,71.57,71.51,71.53,16556.0,61.8447,61.8447,61.7929,61.8101,16556.0
2017-05-25 15:10:00,71.53,71.53,71.44,71.51,32203.0,61.8101,61.8101,61.7324,61.7929,32203.0
2017-05-25 15:20:00,71.5,71.52,71.43,71.48,26993.0,61.7842,61.8015,61.7237,61.7669,26993.0
2017-05-25 15:30:00,71.47,71.53,71.46,71.49,21421.0,61.7583,61.8101,61.7497,61.7756,21421.0
2017-05-25 15:40:00,71.49,71.64,71.49,71.62,42379.0,61.7756,61.9052,61.7756,61.8879,42379.0
2017-05-25 15:50:00,71.62,71.63,71.54,71.57,108416.0,61.8879,61.8966,61.8188,61.8447,108416.0
2017-05-26 09:30:00,71.37,71.6,71.28,71.47,16262.0,61.6719,61.8706,61.5941,61.7583,16262.0
2017-05-26 09:40:00,71.46,71.46,71.32,71.4,13047.0,61.7497,61.7497,61.6287,61.6978,13047.0
2017-05-26 09:50:00,71.39,71.62,71.38,71.58,13837.0,61.6892,61.8879,61.6805,61.8534,13837.0
2017-05-26 10:00:00,71.56,71.7,71.56,71.67,19872.0,61.8361,61.957,61.8361,61.9311,19872.0
2017-05-26 10:10:00,71.67,71.73,71.67,71.73,11663.0,61.9311,61.983,61.9311,61.983,11663.0
2017-05-26 10:20:00,71.71,71.72,71.62,71.65,15992.0,61.9657,61.9743,61.8879,61.9138,15992.0
2017-05-26 10:30:00,71.64,71.72,71.64,71.7,12241.0,61.9052,61.9743,61.9052,61.957,12241.0
2017-05-26 10:40:00,71.7,71.71,71.66,71.69,9402.0,61.957,61.9657,61.9225,61.9484,9402.0
2017-05-26 10:50:00,71.69,71.74,71.69,71.7,10945.0,61.9484,61.9916,61.9484,61.957,10945.0
2017-05-26 11:00:00,71.69,71.73,71.68,71.71,14837.0,61.9484,61.983,61.9398,61.9657,14837.0
2017-05-26 11:10:00,71.73,71.78,71.71,71.77,10743.0,61.983,62.0262,61.9657,62.0175,10743.0
2017-05-26 11:20:00,71.77,71.78,71.75,71.77,14204.0,62.0175,62.0262,62.0003,62.0175,14204.0
2017-05-26 11:30:00,71.78,71.82,71.76,71.78,24826.0,62.0262,62.0607,62.0089,62.0262,24826.0
2017-05-26 11:40:00,71.77,71.88,71.76,71.87,18291.0,62.0175,62.1126,62.0089,62.1039,18291.0
2017-05-26 11:50:00,71.87,71.89,71.83,71.89,16307.0,62.1039,62.1212,62.0694,62.1212,16307.0
2017-05-26 12:00:00,71.89,71.89,71.81,71.81,14009.0,62.1212,62.1212,62.0521,62.0521,14009.0
2017-05-26 12:10:00,71.82,71.83,71.75,71.83,13038.0,62.0607,62.0694,62.0003,62.0694,13038.0
2017-05-26 12:20:00,71.83,71.85,71.82,71.83,19918.0,62.0694,62.0867,62.0607,62.0694,19918.0
2017-05-26 12:30:00,71.83,71.87,71.8,71.86,15679.0,62.0694,62.1039,62.0435,62.0953,15679.0
2017-05-26 12:40:00,71.86,71.87,71.83,71.87,11525.0,62.0953,62.1039,62.0694,62.1039,11525.0
2017-05-26 12:50:00,71.86,71.89,71.85,71.87,10097.0,62.0953,62.1212,62.0867,62.1039,10097.0
2017-05-26 13:00:00,71.87,71.89,71.84,71.87,19561.0,62.1039,62.1212,62.078,62.1039,19561.0
2017-05-26 13:10:00,71.88,71.88,71.84,71.87,12978.0,62.1126,62.1126,62.078,62.1039,12978.0
2017-05-26 13:20:00,71.88,71.92,71.84,71.92,12405.0,62.1126,62.1472,62.078,62.1472,12405.0
2017-05-26 13:30:00,71.92,71.93,71.84,71.86,10398.0,62.1472,62.1558,62.078,62.0953,10398.0
2017-05-26 13:40:00,71.86,71.9,71.85,71.88,11723.0,62.0953,62.1299,62.0867,62.1126,11723.0
2017-05-26 13:50:00,71.89,71.89,71.83,71.84,14210.0,62.1212,62.1212,62.0694,62.078,14210.0
2017-05-26 14:00:00,71.85,71.88,71.82,71.82,13124.0,62.0867,62.1126,62.0607,62.0607,13124.0
2017-05-26 14:10:00,71.83,71.85,71.82,71.84,12124.0,62.0694,62.0867,62.0607,62.078,12124.0
2017-05-26 14:20:00,71.85,71.85,71.83,71.84,11876.0,62.0867,62.0867,62.0694,62.078,11876.0
2017-05-26 14:30:00,71.84,71.85,71.82,71.85,13097.0,62.078,62.0867,62.0607,62.0867,13097.0
2017-05-26 14:40:00,71.84,71.87,71.83,71.87,14468.0,62.078,62.1039,62.0694,62.1039,14468.0
2017-05-26 14:50:00,71.87,71.92,71.86,71.91,19543.0,62.1039,62.1472,62.0953,62.1385,19543.0
2017-05-26 15:00:00,71.9,71.9,71.79,71.81,23017.0,62.1299,62.1299,62.0348,62.0521,23017.0
2017-05-26 15:10:00,71.81,71.86,71.8,71.81,28749.0,62.0521,62.0953,62.0435,62.0521,28749.0
2017-05-26 15:20:00,71.81,71.81,71.75,71.79,16993.0,62.0521,62.0521,62.0003,62.0348,16993.0
2017-05-26 15:30:00,71.78,71.8,71.77,71.78,26174.0,62.0262,62.0435,62.0175,62.0262,26174.0
2017-05-26 15:40:00,71.77,71.85,71.77,71.85,46680.0,62.0175,62.0867,62.0175,62.0867,46680.0
2017-05-26 15:50:00,71.85,71.87,71.78,71.81,120375.0,62.0867,62.1039,62.0262,62.0521,120375.0
2017-05-30 09:30:00,71.78,71.84,71.74,71.79,41976.0,62.0262,62.078,61.9916,62.0348,41976.0
2017-05-30 09:40:00,71.78,71.83,71.69,71.79,15605.0,62.0262,62.0694,61.9484,62.0348,15605.0
2017-05-30 09:50:00,71.8,71.82,71.64,71.68,24398.0,62.0435,62.0607,61.9052,61.9398,24398.0
2017-05-30 10:00:00,71.67,71.79,71.62,71.78,67562.0,61.9311,62.0348,61.8879,62.0262,67562.0
2017-05-30 10:10:00,71.78,71.82,71.76,71.8,36042.0,62.0262,62.0607,62.0089,62.0435,36042.0
2017-05-30 10:20:00,71.81,71.9,71.8,71.86,44924.0,62.0521,62.1299,62.0435,62.0953,44924.0
2017-05-30 10:30:00,71.87,71.92,71.86,71.92,12359.0,62.1039,62.1472,62.0953,62.1472,12359.0
2017-05-30 10:40:00,71.91,71.94,71.86,71.88,18508.0,62.1385,62.1644,62.0953,62.1126,18508.0
2017-05-30 10:50:00,71.88,71.92,71.87,71.91,15997.0,62.1126,62.1472,62.1039,62.1385,15997.0
2017-05-30 11:00:00,71.9,71.9,71.84,71.86,12482.0,62.1299,62.1299,62.078,62.0953,12482.0
2017-05-30 11:10:00,71.86,71.91,71.83,71.9,21937.0,62.0953,62.1385,62.0694,62.1299,21937.0
2017-05-30 11:20:00,71.9,71.9,71.86,71.89,19915.0,62.1299,62.1299,62.0953,62.1212,19915.0
2017-05-30 11:30:00,71.89,71.92,71.88,71.89,13376.0,62.1212,62.1472,62.1126,62.1212,13376.0
2017-05-30 11:40:00,71.9,71.95,71.89,71.95,32499.0,62.1299,62.1731,62.1212,62.1731,32499.0
2017-05-30 11:50:00,71.94,71.95,71.91,71.94,8360.0,62.1644,62.1731,62.1385,62.1644,8360.0
2017-05-30 12:00:00,71.94,71.98,71.93,71.97,11071.0,62.1644,62.199,62.1558,62.1904,11071.0
2017-05-30 12:10:00,71.97,71.98,71.94,71.96,7176.0,62.1904,62.199,62.1644,62.1817,7176.0
2017-05-30 12:20:00,71.94,71.98,71.92,71.97,10203.0,62.1644,62.199,62.1472,62.1904,10203.0
2017-05-30 12:30:00,71.97,71.99,71.96,71.98,11680.0,62.1904,62.2076,62.1817,62.199,11680.0
2017-05-30 12:40:00,71.98,72.02,71.98,72.02,21867.0,62.199,62.2336,62.199,62.2336,21867.0
2017-05-30 12:50:00,72.01,72.02,72.0,72.02,13747.0,62.2249,62.2336,62.2163,62.2336,13747.0
2017-05-30 13:00:00,72.02,72.08,72.01,72.07,10633.0,62.2336,62.2854,62.2249,62.2768,10633.0
2017-05-30 13:10:00,72.06,72.07,72.04,72.05,11182.0,62.2681,62.2768,62.2508,62.2595,11182.0
2017-05-30 13:20:00,72.05,72.08,72.04,72.08,20382.0,62.2595,62.2854,62.2508,62.2854,20382.0
2017-05-30 13:30:00,72.07,72.09,72.07,72.09,11915.0,62.2768,62.2941,62.2768,62.2941,11915.0
2017-05-30 13:40:00,72.08,72.11,72.05,72.09,48636.0,62.2854,62.3113,62.2595,62.2941,48636.0
2017-05-30 13:50:00,72.1,72.11,72.09,72.1,20547.0,62.3027,62.3113,62.2941,62.3027,20547.0
2017-05-30 14:00:00,72.11,72.18,72.11,72.18,15326.0,62.3113,62.3718,62.3113,62.3718,15326.0
2017-05-30 14:10:00,72.18,72.18,72.15,72.18,21768.0,62.3718,62.3718,62.3459,62.3718,21768.0
2017-05-30 14:20:00,72.17,72.2,72.17,72.2,23826.0,62.3632,62.3891,62.3632,62.3891,23826.0
2017-05-30 14:30:00,72.19,72.2,72.18,72.19,30976.0,62.3805,62.3891,62.3718,62.3805,30976.0
2017-05-30 14:40:00,72.2,72.24,72.2,72.22,28382.0,62.3891,62.4237,62.3891,62.4064,28382.0
2017-05-30 14:50:00,72.22,72.22,72.14,72.14,28650.0,62.4064,62.4064,62.3373,62.3373,28650.0
2017-05-30 15:00:00,72.13,72.16,72.12,72.12,25167.0,62.3286,62.3545,62.32,62.32,25167.0
2017-05-30 15:10:00,72.12,72.17,72.11,72.16,45312.0,62.32,62.3632,62.3113,62.3545,45312.0
2017-05-30 15:20:00,72.16,72.24,72.15,72.21,58173.0,62.3545,62.4237,62.3459,62.3977,58173.0
2017-05-30 15:30:00,72.22,72.24,72.17,72.22,39330.0,62.4064,62.4237,62.3632,62.4064,39330.0
2017-05-30 15:40:00,72.22,72.25,72.18,72.18,57145.0,62.4064,62.4323,62.3718,62.3718,57145.0
2017-05-30 15:50:00,72.19,72.19,72.13,72.14,165331.0,62.3805,62.3805,62.3286,62.3373,165331.0
2017-05-31 09:30:00,72.15,72.35,72.11,72.29,25797.0,62.3459,62.5187,62.3113,62.4669,25797.0
2017-05-31 09:40:00,72.31,72.34,72.25,72.32,14190.0,62.4842,62.5101,62.4323,62.4928,14190.0
2017-05-31 09:50:00,72.32,72.41,72.32,72.41,35326.0,62.4928,62.5706,62.4928,62.5706,35326.0
2017-05-31 10:00:00,72.42,72.46,72.37,72.38,27451.0,62.5792,62.6138,62.536,62.5446,27451.0
2017-05-31 10:10:00,72.38,72.43,72.33,72.35,23068.0,62.5446,62.5878,62.5014,62.5187,23068.0
2017-05-31 10:20:00,72.37,72.43,72.33,72.36,13942.0,62.536,62.5878,62.5014,62.5274,13942.0
2017-05-31 10:30:00,72.34,72.39,72.3,72.3,11994.0,62.5101,62.5533,62.4755,62.4755,11994.0
2017-05-31 10:40:00,72.32,72.37,72.31,72.35,15792.0,62.4928,62.536,62.4842,62.5187,15792.0
2017-05-31 10:50:00,72.35,72.47,72.35,72.45,24448.0,62.5187,62.6224,62.5187,62.6051,24448.0
2017-05-31 11:00:00,72.45,72.48,72.4,72.42,21638.0,62.6051,62.6311,62.5619,62.5792,21638.0
2017-05-31 11:10:00,72.41,72.43,72.35,72.35,17048.0,62.5706,62.5878,62.5187,62.5187,17048.0
2017-05-31 11:20:00,72.35,72.46,72.33,72.44,44272.0,62.5187,62.6138,62.5014,62.5965,44272.0
2017-05-31 11:30:00,72.45,72.46,72.39,72.39,13083.0,62.6051,62.6138,62.5533,62.5533,13083.0
2017-05-31 11:40:00,72.4,72.49,72.38,72.48,24740.0,62.5619,62.6397,62.5446,62.6311,24740.0
2017-05-31 11:50:00,72.48,72.5,72.45,72.5,13521.0,62.6311,62.6483,62.6051,62.6483,13521.0
2017-05-31 12:00:00,72.49,72.56,72.49,72.56,17543.0,62.6397,62.7002,62.6397,62.7002,17543.0
2017-05-31 12:10:00,72.56,72.57,72.52,72.57,22938.0,62.7002,62.7088,62.6656,62.7088,22938.0
2017-05-31 12:20:00,72.58,72.58,72.52,72.56,9782.0,62.7175,62.7175,62.6656,62.7002,9782.0
2017-05-31 12:30:00,72.55,72.56,72.49,72.5,12209.0,62.6915,62.7002,62.6397,62.6483,12209.0
2017-05-31 12:40:00,72.5,72.56,72.47,72.54,30090.0,62.6483,62.7002,62.6224,62.6829,30090.0
2017-05-31 12:50:00,72.53,72.54,72.52,72.53,7076.0,62.6743,62.6829,62.6656,62.6743,7076.0
2017-05-31 13:00:00,72.53,72.59,72.52,72.59,17278.0,62.6743,62.7261,62.6656,62.7261,17278.0
2017-05-31 13:10:00,72.6,72.67,72.6,72.64,18928.0,62.7347,62.7952,62.7347,62.7693,18928.0
2017-05-31 13:20:00,72.66,72.68,72.61,72.68,17963.0,62.7866,62.8039,62.7434,62.8039,17963.0
2017-05-31 13:30:00,72.68,72.75,72.66,72.71,49873.0,62.8039,62.8644,62.7866,62.8298,49873.0
2017-05-31 13:40:00,72.72,72.73,72.7,72.72,23273.0,62.8384,62.8471,62.8212,62.8384,23273.0
2017-05-31 13:50:00,72.71,72.71,72.64,72.65,20314.0,62.8298,62.8298,62.7693,62.778,20314.0
2017-05-31 14:00:00,72.65,72.68,72.61,72.64,22822.0,62.778,62.8039,62.7434,62.7693,22822.0
2017-05-31 14:10:00,72.65,72.68,72.61,72.66,20146.0,62.778,62.8039,62.7434,62.7866,20146.0
2017-05-31 14:20:00,72.66,72.67,72.59,72.67,17653.0,62.7866,62.7952,62.7261,62.7952,17653.0
2017-05-31 14:30:00,72.68,72.82,72.67,72.81,34962.0,62.8039,62.9249,62.7952,62.9162,34962.0
2017-05-31 14:40:00,72.81,72.85,72.79,72.83,19427.0,62.9162,62.9508,62.8989,62.9335,19427.0
2017-05-31 14:50:00,72.84,72.84,72.76,72.79,26050.0,62.9421,62.9421,62.873,62.8989,26050.0
2017-05-31 15:00:00,72.79,72.84,72.75,72.77,29176.0,62.8989,62.9421,62.8644,62.8816,29176.0
2017-05-31 15:10:00,72.77,72.82,72.76,72.78,33558.0,62.8816,62.9249,62.873,62.8903,33558.0
2017-05-31 15:20:00,72.77,72.81,72.74,72.81,31516.0,62.8816,62.9162,62.8557,62.9162,31516.0
2017-05-31 15:30:00,72.81,72.9,72.8,72.86,62041.0,62.9162,62.994,62.9076,62.9594,62041.0
2017-05-31 15:40:00,72.87,72.99,72.86,72.98,104926.0,62.9681,63.0718,62.9594,63.0631,104926.0
2017-05-31 15:50:00,72.97,72.98,72.89,72.89,194582.0,63.0545,63.0631,62.9853,62.9853,194582.0
2017-06-01 09:30:00,72.96,73.01,72.72,72.91,63275.0,63.0458,63.089,62.8384,63.0026,63275.0
2017-06-01 09:40:00,72.91,73.01,72.86,72.99,29058.0,63.0026,63.089,62.9594,63.0718,29058.0
2017-06-01 09:50:00,72.97,73.09,72.97,73.05,35240.0,63.0545,63.1582,63.0545,63.1236,35240.0
2017-06-01 10:00:00,73.05,73.09,72.96,73.09,35972.0,63.1236,63.1582,63.0458,63.1582,35972.0
2017-06-01 10:10:00,73.1,73.23,73.09,73.22,38405.0,63.1668,63.2791,63.1582,63.2705,38405.0
2017-06-01 10:20:00,73.22,73.22,73.03,73.12,23472.0,63.2705,63.2705,63.1063,63.1841,23472.0
2017-06-01 10:30:00,73.12,73.19,73.03,73.04,20457.0,63.1841,63.2446,63.1063,63.115,20457.0
2017-06-01 10:40:00,73.04,73.11,73.0,73.09,18827.0,63.115,63.1754,63.0804,63.1582,18827.0
2017-06-01 10:50:00,73.09,73.13,73.06,73.09,14576.0,63.1582,63.1927,63.1322,63.1582,14576.0
2017-06-01 11:00:00,73.1,73.1,72.98,73.03,21578.0,63.1668,63.1668,63.0631,63.1063,21578.0
2017-06-01 11:10:00,73.04,73.06,72.98,73.06,21595.0,63.115,63.1322,63.0631,63.1322,21595.0
2017-06-01 11:20:00,73.06,73.15,73.05,73.15,19609.0,63.1322,63.21,63.1236,63.21,19609.0
2017-06-01 11:30:00,73.15,73.2,73.08,73.18,20010.0,63.21,63.2532,63.1495,63.2359,20010.0
2017-06-01 11:40:00,73.18,73.23,73.16,73.22,17809.0,63.2359,63.2791,63.2187,63.2705,17809.0
2017-06-01 11:50:00,73.22,73.23,73.16,73.17,14491.0,63.2705,63.2791,63.2187,63.2273,14491.0
2017-06-01 12:00:00,73.17,73.24,73.16,73.19,30640.0,63.2273,63.2878,63.2187,63.2446,30640.0
2017-06-01 12:10:00,73.18,73.25,73.18,73.24,13437.0,63.2359,63.2964,63.2359,63.2878,13437.0
2017-06-01 12:20:00,73.25,73.26,73.16,73.17,17114.0,63.2964,63.3051,63.2187,63.2273,17114.0
2017-06-01 12:30:00,73.18,73.25,73.17,73.24,9874.0,63.2359,63.2964,63.2273,63.2878,9874.0
2017-06-01 12:40:00,73.23,73.26,73.23,73.26,8441.0,63.2791,63.3051,63.2791,63.3051,8441.0
2017-06-01 12:50:00,73.25,73.28,73.25,73.27,23677.0,63.2964,63.3223,63.2964,63.3137,23677.0
2017-06-01 13:00:00,73.25,73.28,73.25,73.26,13306.0,63.2964,63.3223,63.2964,63.3051,13306.0
2017-06-01 13:10:00,73.26,73.27,73.22,73.26,12141.0,63.3051,63.3137,63.2705,63.3051,12141.0
2017-06-01 13:20:00,73.27,73.29,73.26,73.28,13113.0,63.3137,63.331,63.3051,63.3223,13113.0
2017-06-01 13:30:00,73.28,73.29,73.21,73.26,15597.0,63.3223,63.331,63.2619,63.3051,15597.0
2017-06-01 13:40:00,73.25,73.3,73.25,73.3,7830.0,63.2964,63.3396,63.2964,63.3396,7830.0
2017-06-01 13:50:00,73.3,73.38,73.3,73.37,34057.0,63.3396,63.4088,63.3396,63.4001,34057.0
2017-06-01 14:00:00,73.36,73.37,73.33,73.35,13136.0,63.3915,63.4001,63.3656,63.3828,13136.0
2017-06-01 14:10:00,73.35,73.47,73.35,73.47,25203.0,63.3828,63.4865,63.3828,63.4865,25203.0
2017-06-01 14:20:00,73.48,73.5,73.45,73.46,17236.0,63.4952,63.5125,63.4692,63.4779,17236.0
2017-06-01 14:30:00,73.45,73.46,73.42,73.44,17371.0,63.4692,63.4779,63.4433,63.4606,17371.0
2017-06-01 14:40:00,73.44,73.47,73.34,73.34,43852.0,63.4606,63.4865,63.3742,63.3742,43852.0
2017-06-01 14:50:00,73.35,73.39,73.26,73.33,35160.0,63.3828,63.4174,63.3051,63.3656,35160.0
2017-06-01 15:00:00,73.32,73.44,73.32,73.44,25502.0,63.3569,63.4606,63.3569,63.4606,25502.0
2017-06-01 15:10:00,73.44,73.44,73.36,73.4,35238.0,63.4606,63.4606,63.3915,63.426,35238.0
2017-06-01 15:20:00,73.39,73.42,73.38,73.41,26398.0,63.4174,63.4433,63.4088,63.4347,26398.0
2017-06-01 15:30:00,73.42,73.49,73.38,73.38,44529.0,63.4433,63.5038,63.4088,63.4088,44529.0
2017-06-01 15:40:00,73.39,73.42,73.33,73.41,75844.0,63.4174,63.4433,63.3656,63.4347,75844.0
2017-06-01 15:50:00,73.42,73.48,73.36,73.48,148913.0,63.4433,63.4952,63.3915,63.4952,148913.0
2017-06-02 09:30:00,73.71,74.0,73.6,73.87,56108.0,63.6939,63.9445,63.5989,63.8322,56108.0
2017-06-02 09:40:00,73.85,73.88,73.67,73.77,18764.0,63.8149,63.8408,63.6594,63.7458,18764.0
2017-06-02 09:50:00,73.76,73.79,73.59,73.7,25394.0,63.7371,63.763,63.5902,63.6853,25394.0
2017-06-02 10:00:00,73.7,73.83,73.67,73.83,37940.0,63.6853,63.7976,63.6594,63.7976,37940.0
2017-06-02 10:10:00,73.83,73.85,73.71,73.83,29029.0,63.7976,63.8149,63.6939,63.7976,29029.0
2017-06-02 10:20:00,73.84,73.97,73.84,73.97,31773.0,63.8063,63.9186,63.8063,63.9186,31773.0
2017-06-02 10:30:00,73.97,74.0,73.9,74.0,33019.0,63.9186,63.9445,63.8581,63.9445,33019.0
2017-06-02 10:40:00,74.0,74.14,73.99,74.13,45112.0,63.9445,64.0655,63.9359,64.0568,45112.0
2017-06-02 10:50:00,74.14,74.19,74.12,74.13,24963.0,64.0655,64.1087,64.0482,64.0568,24963.0
2017-06-02 11:00:00,74.13,74.15,74.09,74.1,22553.0,64.0568,64.0741,64.0223,64.0309,22553.0
2017-06-02 11:10:00,74.11,74.14,74.1,74.12,17836.0,64.0396,64.0655,64.0309,64.0482,17836.0
2017-06-02 11:20:00,74.13,74.17,74.11,74.17,16892.0,64.0568,64.0914,64.0396,64.0914,16892.0
2017-06-02 11:30:00,74.17,74.17,74.05,74.11,18436.0,64.0914,64.0914,63.9877,64.0396,18436.0
2017-06-02 11:40:00,74.11,74.17,74.09,74.14,24665.0,64.0396,64.0914,64.0223,64.0655,24665.0
2017-06-02 11:50:00,74.14,74.24,74.14,74.24,19511.0,64.0655,64.1519,64.0655,64.1519,19511.0
2017-06-02 12:00:00,74.24,74.25,74.14,74.15,18931.0,64.1519,64.1605,64.0655,64.0741,18931.0
2017-06-02 12:10:00,74.15,74.24,74.14,74.23,21970.0,64.0741,64.1519,64.0655,64.1433,21970.0
2017-06-02 12:20:00,74.23,74.25,74.21,74.25,12669.0,64.1433,64.1605,64.126,64.1605,12669.0
2017-06-02 12:30:00,74.25,74.26,74.21,74.25,16436.0,64.1605,64.1692,64.126,64.1605,16436.0
2017-06-02 12:40:00,74.25,74.27,74.23,74.26,12780.0,64.1605,64.1778,64.1433,64.1692,12780.0
2017-06-02 12:50:00,74.26,74.27,74.23,74.27,13457.0,64.1692,64.1778,64.1433,64.1778,13457.0
2017-06-02 13:00:00,74.28,74.29,74.25,74.26,15403.0,64.1865,64.1951,64.1605,64.1692,15403.0
2017-06-02 13:10:00,74.26,74.3,74.23,74.24,14773.0,64.1692,64.2037,64.1433,64.1519,14773.0
2017-06-02 13:20:00,74.25,74.27,74.21,74.21,24649.0,64.1605,64.1778,64.126,64.126,24649.0
2017-06-02 13:30:00,74.21,74.31,74.2,74.31,15041.0,64.126,64.2124,64.1173,64.2124,15041.0
2017-06-02 13:40:00,74.3,74.33,74.28,74.31,24113.0,64.2037,64.2297,64.1865,64.2124,24113.0
2017-06-02 13:50:00,74.31,74.37,74.29,74.35,22813.0,64.2124,64.2642,64.1951,64.2469,22813.0
2017-06-02 14:00:00,74.35,74.38,74.35,74.37,17809.0,64.2469,64.2729,64.2469,64.2642,17809.0
2017-06-02 14:10:00,74.36,74.4,74.34,74.38,27334.0,64.2556,64.2902,64.2383,64.2729,27334.0
2017-06-02 14:20:00,74.38,74.4,74.36,74.37,15597.0,64.2729,64.2902,64.2556,64.2642,15597.0
2017-06-02 14:30:00,74.37,74.4,74.36,74.4,25750.0,64.2642,64.2902,64.2556,64.2902,25750.0
2017-06-02 14:40:00,74.4,74.41,74.38,74.39,18840.0,64.2902,64.2988,64.2729,64.2815,18840.0
2017-06-02 14:50:00,74.39,74.41,74.37,74.39,21423.0,64.2815,64.2988,64.2642,64.2815,21423.0
2017-06-02 15:00:00,74.4,74.42,74.38,74.38,21807.0,64.2902,64.3074,64.2729,64.2729,21807.0
2017-06-02 15:10:00,74.39,74.4,74.36,74.37,44639.0,64.2815,64.2902,64.2556,64.2642,44639.0
2017-06-02 15:20:00,74.37,74.41,74.36,74.41,29162.0,64.2642,64.2988,64.2556,64.2988,29162.0
2017-06-02 15:30:00,74.41,74.42,74.38,74.39,40292.0,64.2988,64.3074,64.2729,64.2815,40292.0
2017-06-02 15:40:00,74.39,74.39,74.33,74.34,184053.0,64.2815,64.2815,64.2297,64.2383,184053.0
2017-06-02 15:50:00,74.34,74.35,74.19,74.24,350292.0,64.2383,64.2469,64.1087,64.1519,350292.0
2017-06-05 09:30:00,74.03,74.16,74.02,74.08,35449.0,63.9704,64.0828,63.9618,64.0136,35449.0
2017-06-05 09:40:00,74.08,74.15,74.05,74.15,16920.0,64.0136,64.0741,63.9877,64.0741,16920.0
2017-06-05 09:50:00,74.16,74.3,74.16,74.3,21431.0,64.0828,64.2037,64.0828,64.2037,21431.0
2017-06-05 10:00:00,74.3,74.36,74.23,74.34,31629.0,64.2037,64.2556,64.1433,64.2383,31629.0
2017-06-05 10:10:00,74.35,74.42,74.33,74.35,22801.0,64.2469,64.3074,64.2297,64.2469,22801.0
2017-06-05 10:20:00,74.35,74.43,74.32,74.42,30043.0,64.2469,64.3161,64.221,64.3074,30043.0
2017-06-05 10:30:00,74.43,74.5,74.34,74.37,44260.0,64.3161,64.3766,64.2383,64.2642,44260.0
2017-06-05 10:40:00,74.38,74.42,74.35,74.37,17898.0,64.2729,64.3074,64.2469,64.2642,17898.0
2017-06-05 10:50:00,74.37,74.38,74.32,74.33,16351.0,64.2642,64.2729,64.221,64.2297,16351.0
2017-06-05 11:00:00,74.33,74.33,74.23,74.25,22740.0,64.2297,64.2297,64.1433,64.1605,22740.0
2017-06-05 11:10:00,74.25,74.32,74.23,74.24,18255.0,64.1605,64.221,64.1433,64.1519,18255.0
2017-06-05 11:20:00,74.24,74.25,74.21,74.21,13466.0,64.1519,64.1605,64.126,64.126,13466.0
2017-06-05 11:30:00,74.22,74.22,74.19,74.2,21776.0,64.1346,64.1346,64.1087,64.1173,21776.0
2017-06-05 11:40:00,74.2,74.23,74.19,74.22,16290.0,64.1173,64.1433,64.1087,64.1346,16290.0
2017-06-05 11:50:00,74.22,74.27,74.21,74.27,13303.0,64.1346,64.1778,64.126,64.1778,13303.0
2017-06-05 12:00:00,74.27,74.27,74.21,74.22,16994.0,64.1778,64.1778,64.126,64.1346,16994.0
2017-06-05 12:10:00,74.22,74.22,74.15,74.16,18287.0,64.1346,64.1346,64.0741,64.0828,18287.0
2017-06-05 12:20:00,74.15,74.18,74.14,74.18,18462.0,64.0741,64.1001,64.0655,64.1001,18462.0
2017-06-05 12:30:00,74.18,74.2,74.17,74.2,25894.0,64.1001,64.1173,64.0914,64.1173,25894.0
2017-06-05 12:40:00,74.2,74.26,74.19,74.19,22360.0,64.1173,64.1692,64.1087,64.1087,22360.0
2017-06-05 12:50:00,74.19,74.19,74.1,74.15,19383.0,64.1087,64.1087,64.0309,64.0741,19383.0
2017-06-05 13:00:00,74.15,74.25,74.14,74.22,15885.0,64.0741,64.1605,64.0655,64.1346,15885.0
2017-06-05 13:10:00,74.22,74.22,74.18,74.19,24706.0,64.1346,64.1346,64.1001,64.1087,24706.0
2017-06-05 13:20:00,74.19,74.19,74.14,74.16,16078.0,64.1087,64.1087,64.0655,64.0828,16078.0
2017-06-05 13:30:00,74.16,74.17,74.09,74.09,19158.0,64.0828,64.0914,64.0223,64.0223,19158.0
2017-06-05 13:40:00,74.09,74.18,74.07,74.15,35497.0,64.0223,64.1001,64.005,64.0741,35497.0
2017-06-05 13:50:00,74.17,74.21,74.16,74.19,14799.0,64.0914,64.126,64.0828,64.1087,14799.0
2017-06-05 14:00:00,74.19,74.24,74.15,74.18,26986.0,64.1087,64.1519,64.0741,64.1001,26986.0
2017-06-05 14:10:00,74.18,74.24,74.18,74.24,28730.0,64.1001,64.1519,64.1001,64.1519,28730.0
2017-06-05 14:20:00,74.24,74.27,74.22,74.25,34217.0,64.1519,64.1778,64.1346,64.1605,34217.0
2017-06-05 14:30:00,74.25,74.3,74.25,74.3,26523.0,64.1605,64.2037,64.1605,64.2037,26523.0
2017-06-05 14:40:00,74.3,74.3,74.19,74.22,25897.0,64.2037,64.2037,64.1087,64.1346,25897.0
2017-06-05 14:50:00,74.23,74.26,74.2,74.23,29545.0,64.1433,64.1692,64.1173,64.1433,29545.0
2017-06-05 15:00:00,74.22,74.26,74.22,74.23,22261.0,64.1346,64.1692,64.1346,64.1433,22261.0
2017-06-05 15:10:00,74.23,74.26,74.16,74.17,34714.0,64.1433,64.1692,64.0828,64.0914,34714.0
2017-06-05 15:20:00,74.17,74.18,74.14,74.16,32981.0,64.0914,64.1001,64.0655,64.0828,32981.0
2017-06-05 15:30:00,74.16,74.19,74.1,74.1,45243.0,64.0828,64.1087,64.0309,64.0309,45243.0
2017-06-05 15:40:00,74.1,74.1,74.01,74.04,73436.0,64.0309,64.0309,63.9532,63.9791,73436.0
2017-06-05 15:50:00,74.04,74.04,73.91,73.94,150070.0,63.9791,63.9791,63.8667,63.8927,150070.0
2017-06-06 09:30:00,73.96,74.07,73.86,73.88,46880.0,63.9099,64.005,63.8235,63.8408,46880.0
2017-06-06 09:40:00,73.93,74.08,73.87,74.04,21206.0,63.884,64.0136,63.8322,63.9791,21206.0
2017-06-06 09:50:00,74.05,74.09,74.01,74.02,25709.0,63.9877,64.0223,63.9532,63.9618,25709.0
2017-06-06 10:00:00,74.02,74.02,73.68,73.82,51929.0,63.9618,63.9618,63.668,63.789,51929.0
2017-06-06 10:10:00,73.83,73.88,73.71,73.74,24059.0,63.7976,63.8408,63.6939,63.7198,24059.0
2017-06-06 10:20:00,73.74,73.77,73.65,73.7,64267.0,63.7198,63.7458,63.6421,63.6853,64267.0
2017-06-06 10:30:00,73.71,73.75,73.69,73.71,36924.0,63.6939,63.7285,63.6766,63.6939,36924.0
2017-06-06 10:40:00,73.72,73.8,73.68,73.8,38395.0,63.7026,63.7717,63.668,63.7717,38395.0
2017-06-06 10:50:00,73.79,73.89,73.78,73.86,27872.0,63.763,63.8495,63.7544,63.8235,27872.0
2017-06-06 11:00:00,73.85,73.95,73.84,73.93,24629.0,63.8149,63.9013,63.8063,63.884,24629.0
2017-06-06 11:10:00,73.93,73.99,73.89,73.93,23487.0,63.884,63.9359,63.8495,63.884,23487.0
2017-06-06 11:20:00,73.92,73.93,73.77,73.77,26220.0,63.8754,63.884,63.7458,63.7458,26220.0
2017-06-06 11:30:00,73.78,73.84,73.73,73.76,21635.0,63.7544,63.8063,63.7112,63.7371,21635.0
2017-06-06 11:40:00,73.76,73.78,73.69,73.7,16219.0,63.7371,63.7544,63.6766,63.6853,16219.0
2017-06-06 11:50:00,73.7,73.7,73.58,73.6,25314.0,63.6853,63.6853,63.5816,63.5989,25314.0
2017-06-06 12:00:00,73.6,73.63,73.59,73.59,12393.0,63.5989,63.6248,63.5902,63.5902,12393.0
2017-06-06 12:10:00,73.59,73.61,73.51,73.55,33301.0,63.5902,63.6075,63.5211,63.5557,33301.0
2017-06-06 12:20:00,73.55,73.61,73.52,73.52,25334.0,63.5557,63.6075,63.5297,63.5297,25334.0
2017-06-06 12:30:00,73.52,73.56,73.51,73.53,13143.0,63.5297,63.5643,63.5211,63.5384,13143.0
2017-06-06 12:40:00,73.53,73.54,73.45,73.47,20777.0,63.5384,63.547,63.4692,63.4865,20777.0
2017-06-06 12:50:00,73.46,73.5,73.43,73.47,14450.0,63.4779,63.5125,63.452,63.4865,14450.0
2017-06-06 13:00:00,73.47,73.5,73.35,73.35,21570.0,63.4865,63.5125,63.3828,63.3828,21570.0
2017-06-06 13:10:00,73.37,73.41,73.32,73.33,20289.0,63.4001,63.4347,63.3569,63.3656,20289.0
2017-06-06 13:20:00,73.34,73.36,73.27,73.31,22163.0,63.3742,63.3915,63.3137,63.3483,22163.0
2017-06-06 13:30:00,73.31,73.34,73.3,73.31,13964.0,63.3483,63.3742,63.3396,63.3483,13964.0
2017-06-06 13:40:00,73.31,73.32,73.25,73.3,17008.0,63.3483,63.3569,63.2964,63.3396,17008.0
2017-06-06 13:50:00,73.29,73.31,73.25,73.29,22755.0,63.331,63.3483,63.2964,63.331,22755.0
2017-06-06 14:00:00,73.29,73.42,73.29,73.39,23103.0,63.331,63.4433,63.331,63.4174,23103.0
2017-06-06 14:10:00,73.4,73.46,73.4,73.45,29927.0,63.426,63.4779,63.426,63.4692,29927.0
2017-06-06 14:20:00,73.44,73.46,73.36,73.38,25017.0,63.4606,63.4779,63.3915,63.4088,25017.0
2017-06-06 14:30:00,73.39,73.44,73.37,73.39,16352.0,63.4174,63.4606,63.4001,63.4174,16352.0
2017-06-06 14:40:00,73.39,73.49,73.38,73.48,34538.0,63.4174,63.5038,63.4088,63.4952,34538.0
2017-06-06 14:50:00,73.48,73.5,73.45,73.48,19993.0,63.4952,63.5125,63.4692,63.4952,19993.0
2017-06-06 15:00:00,73.48,73.52,73.47,73.52,22338.0,63.4952,63.5297,63.4865,63.5297,22338.0
2017-06-06 15:10:00,73.52,73.53,73.49,73.51,40628.0,63.5297,63.5384,63.5038,63.5211,40628.0
2017-06-06 15:20:00,73.5,73.54,73.5,73.52,47529.0,63.5125,63.547,63.5125,63.5297,47529.0
2017-06-06 15:30:00,73.52,73.52,73.45,73.45,64199.0,63.5297,63.5297,63.4692,63.4692,64199.0
2017-06-06 15:40:00,73.45,73.51,73.41,73.42,88033.0,63.4692,63.5211,63.4347,63.4433,88033.0
2017-06-06 15:50:00,73.42,73.46,73.4,73.42,187069.0,63.4433,63.4779,63.426,63.4433,187069.0
2017-06-07 09:30:00,73.2,73.33,73.17,73.29,33950.0,63.6198,63.7328,63.5937,63.698,33950.0
2017-06-07 09:40:00,73.29,73.36,73.19,73.21,21984.0,63.698,63.7589,63.6111,63.6285,21984.0
2017-06-07 09:50:00,73.2,73.24,73.18,73.21,18442.0,63.6198,63.6546,63.6024,63.6285,18442.0
2017-06-07 10:00:00,73.21,73.31,73.11,73.31,24976.0,63.6285,63.7154,63.5416,63.7154,24976.0
2017-06-07 10:10:00,73.31,73.33,73.26,73.33,19616.0,63.7154,63.7328,63.672,63.7328,19616.0
2017-06-07 10:20:00,73.34,73.34,73.15,73.17,28654.0,63.7415,63.7415,63.5764,63.5937,28654.0
2017-06-07 10:30:00,73.16,73.33,73.15,73.32,50860.0,63.5851,63.7328,63.5764,63.7241,50860.0
2017-06-07 10:40:00,73.32,73.36,73.28,73.32,23842.0,63.7241,63.7589,63.6893,63.7241,23842.0
2017-06-07 10:50:00,73.32,73.36,73.28,73.36,14667.0,63.7241,63.7589,63.6893,63.7589,14667.0
2017-06-07 11:00:00,73.36,73.36,73.21,73.31,42153.0,63.7589,63.7589,63.6285,63.7154,42153.0
2017-06-07 11:10:00,73.31,73.37,73.27,73.32,16295.0,63.7154,63.7676,63.6807,63.7241,16295.0
2017-06-07 11:20:00,73.33,73.37,73.28,73.3,17345.0,63.7328,63.7676,63.6893,63.7067,17345.0
2017-06-07 11:30:00,73.31,73.36,73.3,73.33,16161.0,63.7154,63.7589,63.7067,63.7328,16161.0
2017-06-07 11:40:00,73.34,73.42,73.32,73.42,9433.0,63.7415,63.811,63.7241,63.811,9433.0
2017-06-07 11:50:00,73.42,73.45,73.42,73.44,14764.0,63.811,63.8371,63.811,63.8284,14764.0
2017-06-07 12:00:00,73.44,73.46,73.36,73.36,19982.0,63.8284,63.8458,63.7589,63.7589,19982.0
2017-06-07 12:10:00,73.37,73.39,73.32,73.32,12864.0,63.7676,63.7849,63.7241,63.7241,12864.0
2017-06-07 12:20:00,73.34,73.37,73.26,73.31,29719.0,63.7415,63.7676,63.672,63.7154,29719.0
2017-06-07 12:30:00,73.31,73.41,73.29,73.39,13723.0,63.7154,63.8023,63.698,63.7849,13723.0
2017-06-07 12:40:00,73.4,73.41,73.35,73.39,19950.0,63.7936,63.8023,63.7502,63.7849,19950.0
2017-06-07 12:50:00,73.39,73.39,73.32,73.37,11976.0,63.7849,63.7849,63.7241,63.7676,11976.0
2017-06-07 13:00:00,73.37,73.42,73.37,73.39,14328.0,63.7676,63.811,63.7676,63.7849,14328.0
2017-06-07 13:10:00,73.39,73.4,73.37,73.38,8573.0,63.7849,63.7936,63.7676,63.7763,8573.0
2017-06-07 13:20:00,73.39,73.39,73.3,73.32,23840.0,63.7849,63.7849,63.7067,63.7241,23840.0
2017-06-07 13:30:00,73.32,73.32,73.27,73.32,26381.0,63.7241,63.7241,63.6807,63.7241,26381.0
2017-06-07 13:40:00,73.33,73.38,73.23,73.37,37712.0,63.7328,63.7763,63.6459,63.7676,37712.0
2017-06-07 13:50:00,73.37,73.44,73.35,73.42,10822.0,63.7676,63.8284,63.7502,63.811,10822.0
2017-06-07 14:00:00,73.43,73.49,73.41,73.47,24010.0,63.8197,63.8719,63.8023,63.8545,24010.0
2017-06-07 14:10:00,73.48,73.49,73.42,73.47,21040.0,63.8632,63.8719,63.811,63.8545,21040.0
2017-06-07 14:20:00,73.47,73.48,73.43,73.45,12326.0,63.8545,63.8632,63.8197,63.8371,12326.0
2017-06-07 14:30:00,73.46,73.5,73.44,73.46,18024.0,63.8458,63.8806,63.8284,63.8458,18024.0
2017-06-07 14:40:00,73.46,73.47,73.31,73.34,52780.0,63.8458,63.8545,63.7154,63.7415,52780.0
2017-06-07 14:50:00,73.35,73.36,73.31,73.35,22078.0,63.7502,63.7589,63.7154,63.7502,22078.0
2017-06-07 15:00:00,73.34,73.36,73.32,73.35,54573.0,63.7415,63.7589,63.7241,63.7502,54573.0
2017-06-07 15:10:00,73.35,73.36,73.27,73.28,34432.0,63.7502,63.7589,63.6807,63.6893,34432.0
2017-06-07 15:20:00,73.28,73.31,73.26,73.3,27323.0,63.6893,63.7154,63.672,63.7067,27323.0
2017-06-07 15:30:00,73.3,73.31,73.27,73.29,46900.0,63.7067,63.7154,63.6807,63.698,46900.0
2017-06-07 15:40:00,73.28,73.34,73.28,73.31,97371.0,63.6893,63.7415,63.6893,63.7154,97371.0
2017-06-07 15:50:00,73.31,73.32,73.28,73.32,207618.0,63.7154,63.7241,63.6893,63.7241,207618.0
2017-06-08 09:30:00,73.31,73.52,73.3,73.31,33216.0,63.7154,63.8979,63.7067,63.7154,33216.0
2017-06-08 09:40:00,73.31,73.32,72.76,72.86,36810.0,63.7154,63.7241,63.2374,63.3243,36810.0
2017-06-08 09:50:00,72.86,72.86,72.69,72.76,34274.0,63.3243,63.3243,63.1766,63.2374,34274.0
2017-06-08 10:00:00,72.75,72.96,72.71,72.92,30845.0,63.2287,63.4112,63.1939,63.3765,30845.0
2017-06-08 10:10:00,72.92,72.94,72.78,72.8,24352.0,63.3765,63.3938,63.2548,63.2722,24352.0
2017-06-08 10:20:00,72.79,72.81,72.72,72.77,28417.0,63.2635,63.2809,63.2026,63.2461,28417.0
2017-06-08 10:30:00,72.77,72.81,72.74,72.8,24931.0,63.2461,63.2809,63.22,63.2722,24931.0
2017-06-08 10:40:00,72.81,72.94,72.81,72.85,17438.0,63.2809,63.3938,63.2809,63.3156,17438.0
2017-06-08 10:50:00,72.85,72.87,72.82,72.84,20444.0,63.3156,63.333,63.2895,63.3069,20444.0
2017-06-08 11:00:00,72.85,72.93,72.84,72.93,17159.0,63.3156,63.3852,63.3069,63.3852,17159.0
2017-06-08 11:10:00,72.93,73.02,72.89,72.9,23523.0,63.3852,63.4634,63.3504,63.3591,23523.0
2017-06-08 11:20:00,72.9,72.91,72.77,72.78,21922.0,63.3591,63.3678,63.2461,63.2548,21922.0
2017-06-08 11:30:00,72.78,72.78,72.67,72.7,24364.0,63.2548,63.2548,63.1592,63.1853,24364.0
2017-06-08 11:40:00,72.71,72.78,72.7,72.74,24315.0,63.1939,63.2548,63.1853,63.22,24315.0
2017-06-08 11:50:00,72.75,72.79,72.73,72.77,20247.0,63.2287,63.2635,63.2113,63.2461,20247.0
2017-06-08 12:00:00,72.77,72.78,72.74,72.74,16345.0,63.2461,63.2548,63.22,63.22,16345.0
2017-06-08 12:10:00,72.75,72.82,72.74,72.8,20556.0,63.2287,63.2895,63.22,63.2722,20556.0
2017-06-08 12:20:00,72.79,72.79,72.66,72.67,31430.0,63.2635,63.2635,63.1505,63.1592,31430.0
2017-06-08 12:30:00,72.67,72.72,72.65,72.66,21228.0,63.1592,63.2026,63.1418,63.1505,21228.0
2017-06-08 12:40:00,72.67,72.69,72.64,72.67,24814.0,63.1592,63.1766,63.1331,63.1592,24814.0
2017-06-08 12:50:00,72.67,72.72,72.63,72.67,66026.0,63.1592,63.2026,63.1244,63.1592,66026.0
2017-06-08 13:00:00,72.68,72.75,72.67,72.67,59582.0,63.1679,63.2287,63.1592,63.1592,59582.0
2017-06-08 13:10:00,72.68,72.72,72.65,72.69,33855.0,63.1679,63.2026,63.1418,63.1766,33855.0
2017-06-08 13:20:00,72.69,72.7,72.52,72.53,37471.0,63.1766,63.1853,63.0288,63.0375,37471.0
2017-06-08 13:30:00,72.55,72.56,72.53,72.54,20197.0,63.0549,63.0636,63.0375,63.0462,20197.0
2017-06-08 13:40:00,72.54,72.64,72.54,72.64,26135.0,63.0462,63.1331,63.0462,63.1331,26135.0
2017-06-08 13:50:00,72.64,72.65,72.61,72.62,18441.0,63.1331,63.1418,63.107,63.1157,18441.0
2017-06-08 14:00:00,72.63,72.64,72.57,72.64,21761.0,63.1244,63.1331,63.0723,63.1331,21761.0
2017-06-08 14:10:00,72.64,72.65,72.47,72.49,35043.0,63.1331,63.1418,62.9854,63.0027,35043.0
2017-06-08 14:20:00,72.48,72.52,72.39,72.39,26578.0,62.994,63.0288,62.9158,62.9158,26578.0
2017-06-08 14:30:00,72.42,72.48,72.39,72.45,27012.0,62.9419,62.994,62.9158,62.968,27012.0
2017-06-08 14:40:00,72.46,72.5,72.35,72.38,24684.0,62.9767,63.0114,62.8811,62.9071,24684.0
2017-06-08 14:50:00,72.4,72.42,72.31,72.38,33539.0,62.9245,62.9419,62.8463,62.9071,33539.0
2017-06-08 15:00:00,72.39,72.5,72.37,72.49,29000.0,62.9158,63.0114,62.8984,63.0027,29000.0
2017-06-08 15:10:00,72.49,72.54,72.48,72.53,53255.0,63.0027,63.0462,62.994,63.0375,53255.0
2017-06-08 15:20:00,72.53,72.54,72.46,72.5,50384.0,63.0375,63.0462,62.9767,63.0114,50384.0
2017-06-08 15:30:00,72.5,72.52,72.45,72.5,78245.0,63.0114,63.0288,62.968,63.0114,78245.0
2017-06-08 15:40:00,72.5,72.53,72.48,72.52,104215.0,63.0114,63.0375,62.994,63.0288,104215.0
2017-06-08 15:50:00,72.52,72.57,72.49,72.54,359200.0,63.0288,63.0723,63.0027,63.0462,359200.0
2017-06-09 09:30:00,72.47,72.52,72.25,72.29,35014.0,62.9854,63.0288,62.7941,62.8289,35014.0
2017-06-09 09:40:00,72.32,72.38,72.25,72.26,23151.0,62.855,62.9071,62.7941,62.8028,23151.0
2017-06-09 09:50:00,72.25,72.48,72.24,72.44,23322.0,62.7941,62.994,62.7855,62.9593,23322.0
2017-06-09 10:00:00,72.46,72.46,72.35,72.4,37892.0,62.9767,62.9767,62.8811,62.9245,37892.0
2017-06-09 10:10:00,72.4,72.45,72.39,72.44,22069.0,62.9245,62.968,62.9158,62.9593,22069.0
2017-06-09 10:20:00,72.43,72.46,72.38,72.42,27785.0,62.9506,62.9767,62.9071,62.9419,27785.0
2017-06-09 10:30:00,72.43,72.5,72.43,72.5,19260.0,62.9506,63.0114,62.9506,63.0114,19260.0
2017-06-09 10:40:00,72.49,72.55,72.38,72.38,32193.0,63.0027,63.0549,62.9071,62.9071,32193.0
2017-06-09 10:50:00,72.4,72.4,72.33,72.33,22638.0,62.9245,62.9245,62.8637,62.8637,22638.0
2017-06-09 11:00:00,72.33,72.34,72.29,72.32,20021.0,62.8637,62.8724,62.8289,62.855,20021.0
2017-06-09 11:10:00,72.32,72.39,72.3,72.37,20172.0,62.855,62.9158,62.8376,62.8984,20172.0
2017-06-09 11:20:00,72.37,72.47,72.37,72.47,19195.0,62.8984,62.9854,62.8984,62.9854,19195.0
2017-06-09 11:30:00,72.47,72.48,72.39,72.4,17627.0,62.9854,62.994,62.9158,62.9245,17627.0
2017-06-09 11:40:00,72.39,72.42,72.38,72.42,15912.0,62.9158,62.9419,62.9071,62.9419,15912.0
2017-06-09 11:50:00,72.42,72.42,72.36,72.36,14353.0,62.9419,62.9419,62.8898,62.8898,14353.0
2017-06-09 12:00:00,72.36,72.4,72.34,72.39,18009.0,62.8898,62.9245,62.8724,62.9158,18009.0
2017-06-09 12:10:00,72.39,72.46,72.39,72.45,11745.0,62.9158,62.9767,62.9158,62.968,11745.0
2017-06-09 12:20:00,72.45,72.47,72.4,72.41,12873.0,62.968,62.9854,62.9245,62.9332,12873.0
2017-06-09 12:30:00,72.41,72.41,72.34,72.37,19310.0,62.9332,62.9332,62.8724,62.8984,19310.0
2017-06-09 12:40:00,72.38,72.42,72.34,72.42,16938.0,62.9071,62.9419,62.8724,62.9419,16938.0
2017-06-09 12:50:00,72.42,72.44,72.39,72.41,23719.0,62.9419,62.9593,62.9158,62.9332,23719.0
2017-06-09 13:00:00,72.4,72.42,72.36,72.38,27383.0,62.9245,62.9419,62.8898,62.9071,27383.0
2017-06-09 13:10:00,72.37,72.45,72.35,72.43,17372.0,62.8984,62.968,62.8811,62.9506,17372.0
2017-06-09 13:20:00,72.44,72.6,72.43,72.58,45060.0,62.9593,63.0983,62.9506,63.081,45060.0
2017-06-09 13:30:00,72.58,72.59,72.32,72.43,91716.0,63.081,63.0897,62.855,62.9506,91716.0
2017-06-09 13:40:00,72.45,72.49,72.37,72.39,40515.0,62.968,63.0027,62.8984,62.9158,40515.0
2017-06-09 13:50:00,72.41,72.5,72.39,72.44,20555.0,62.9332,63.0114,62.9158,62.9593,20555.0
2017-06-09 14:00:00,72.44,72.52,72.43,72.45,24901.0,62.9593,63.0288,62.9506,62.968,24901.0
2017-06-09 14:10:00,72.46,72.52,72.45,72.51,24194.0,62.9767,63.0288,62.968,63.0201,24194.0
2017-06-09 14:20:00,72.51,72.55,72.4,72.42,21117.0,63.0201,63.0549,62.9245,62.9419,21117.0
2017-06-09 14:30:00,72.41,72.42,72.36,72.41,36003.0,62.9332,62.9419,62.8898,62.9332,36003.0
2017-06-09 14:40:00,72.4,72.42,72.3,72.33,57982.0,62.9245,62.9419,62.8376,62.8637,57982.0
2017-06-09 14:50:00,72.33,72.5,72.33,72.44,37618.0,62.8637,63.0114,62.8637,62.9593,37618.0
2017-06-09 15:00:00,72.44,72.53,72.43,72.49,35863.0,62.9593,63.0375,62.9506,63.0027,35863.0
2017-06-09 15:10:00,72.49,72.52,72.39,72.47,35201.0,63.0027,63.0288,62.9158,62.9854,35201.0
2017-06-09 15:20:00,72.45,72.49,72.35,72.49,25408.0,62.968,63.0027,62.8811,63.0027,25408.0
2017-06-09 15:30:00,72.48,72.48,72.41,72.44,103285.0,62.994,62.994,62.9332,62.9593,103285.0
2017-06-09 15:40:00,72.45,72.61,72.44,72.61,101657.0,62.968,63.107,62.9593,63.107,101657.0
2017-06-09 15:50:00,72.61,72.77,72.6,72.63,217724.0,63.107,63.2461,63.0983,63.1244,217724.0
2017-06-12 09:30:00,72.65,72.95,72.64,72.68,35315.0,63.1418,63.4025,63.1331,63.1679,35315.0
2017-06-12 09:40:00,72.69,72.83,72.63,72.67,26212.0,63.1766,63.2982,63.1244,63.1592,26212.0
2017-06-12 09:50:00,72.68,72.88,72.66,72.88,30157.0,63.1679,63.3417,63.1505,63.3417,30157.0
2017-06-12 10:00:00,72.91,72.91,72.76,72.8,42064.0,63.3678,63.3678,63.2374,63.2722,42064.0
2017-06-12 10:10:00,72.83,72.83,72.65,72.66,22687.0,63.2982,63.2982,63.1418,63.1505,22687.0
2017-06-12 10:20:00,72.66,72.66,72.5,72.56,26639.0,63.1505,63.1505,63.0114,63.0636,26639.0
2017-06-12 10:30:00,72.57,72.73,72.57,72.73,19317.0,63.0723,63.2113,63.0723,63.2113,19317.0
2017-06-12 10:40:00,72.76,72.76,72.68,72.71,17086.0,63.2374,63.2374,63.1679,63.1939,17086.0
2017-06-12 10:50:00,72.71,72.78,72.71,72.76,14716.0,63.1939,63.2548,63.1939,63.2374,14716.0
2017-06-12 11:00:00,72.76,72.78,72.72,72.77,22742.0,63.2374,63.2548,63.2026,63.2461,22742.0
2017-06-12 11:10:00,72.77,72.78,72.72,72.72,17353.0,63.2461,63.2548,63.2026,63.2026,17353.0
2017-06-12 11:20:00,72.72,72.74,72.69,72.7,18858.0,63.2026,63.22,63.1766,63.1853,18858.0
2017-06-12 11:30:00,72.7,72.79,72.69,72.77,25831.0,63.1853,63.2635,63.1766,63.2461,25831.0
2017-06-12 11:40:00,72.76,72.93,72.76,72.9,34499.0,63.2374,63.3852,63.2374,63.3591,34499.0
2017-06-12 11:50:00,72.9,72.95,72.88,72.95,19609.0,63.3591,63.4025,63.3417,63.4025,19609.0
2017-06-12 12:00:00,72.95,72.96,72.84,72.85,16364.0,63.4025,63.4112,63.3069,63.3156,16364.0
2017-06-12 12:10:00,72.85,72.93,72.84,72.9,17735.0,63.3156,63.3852,63.3069,63.3591,17735.0
2017-06-12 12:20:00,72.9,72.95,72.88,72.95,16670.0,63.3591,63.4025,63.3417,63.4025,16670.0
2017-06-12 12:30:00,72.95,73.0,72.93,72.94,18267.0,63.4025,63.446,63.3852,63.3938,18267.0
2017-06-12 12:40:00,72.94,72.95,72.87,72.88,13824.0,63.3938,63.4025,63.333,63.3417,13824.0
2017-06-12 12:50:00,72.89,72.89,72.77,72.82,17821.0,63.3504,63.3504,63.2461,63.2895,17821.0
2017-06-12 13:00:00,72.83,72.88,72.83,72.88,17366.0,63.2982,63.3417,63.2982,63.3417,17366.0
2017-06-12 13:10:00,72.88,72.88,72.82,72.84,18764.0,63.3417,63.3417,63.2895,63.3069,18764.0
2017-06-12 13:20:00,72.84,72.86,72.79,72.79,16913.0,63.3069,63.3243,63.2635,63.2635,16913.0
2017-06-12 13:30:00,72.79,72.8,72.68,72.68,28052.0,63.2635,63.2722,63.1679,63.1679,28052.0
2017-06-12 13:40:00,72.68,72.75,72.68,72.72,42297.0,63.1679,63.2287,63.1679,63.2026,42297.0
2017-06-12 13:50:00,72.73,72.75,72.7,72.75,20401.0,63.2113,63.2287,63.1853,63.2287,20401.0
2017-06-12 14:00:00,72.74,72.76,72.72,72.73,21271.0,63.22,63.2374,63.2026,63.2113,21271.0
2017-06-12 14:10:00,72.73,72.76,72.72,72.75,19173.0,63.2113,63.2374,63.2026,63.2287,19173.0
2017-06-12 14:20:00,72.75,72.75,72.72,72.73,15299.0,63.2287,63.2287,63.2026,63.2113,15299.0
2017-06-12 14:30:00,72.73,72.77,72.71,72.71,17409.0,63.2113,63.2461,63.1939,63.1939,17409.0
2017-06-12 14:40:00,72.71,72.74,72.69,72.7,36702.0,63.1939,63.22,63.1766,63.1853,36702.0
2017-06-12 14:50:00,72.7,72.7,72.64,72.64,26131.0,63.1853,63.1853,63.1331,63.1331,26131.0
2017-06-12 15:00:00,72.64,72.81,72.64,72.75,41739.0,63.1331,63.2809,63.1331,63.2287,41739.0
2017-06-12 15:10:00,72.75,72.81,72.72,72.78,32979.0,63.2287,63.2809,63.2026,63.2548,32979.0
2017-06-12 15:20:00,72.78,72.8,72.75,72.78,31348.0,63.2548,63.2722,63.2287,63.2548,31348.0
2017-06-12 15:30:00,72.78,72.79,72.76,72.77,49537.0,63.2548,63.2635,63.2374,63.2461,49537.0
2017-06-12 15:40:00,72.78,72.78,72.72,72.75,73196.0,63.2548,63.2548,63.2026,63.2287,73196.0
2017-06-12 15:50:00,72.75,72.86,72.74,72.85,230784.0,63.2287,63.3243,63.22,63.3156,230784.0
2017-06-13 09:30:00,72.88,73.17,72.76,73.04,37857.0,63.3417,63.5937,63.2374,63.4808,37857.0
2017-06-13 09:40:00,73.05,73.21,73.04,73.19,31046.0,63.4894,63.6285,63.4808,63.6111,31046.0
2017-06-13 09:50:00,73.17,73.18,73.04,73.18,27374.0,63.5937,63.6024,63.4808,63.6024,27374.0
2017-06-13 10:00:00,73.2,73.25,73.19,73.2,22596.0,63.6198,63.6633,63.6111,63.6198,22596.0
2017-06-13 10:10:00,73.21,73.21,73.15,73.17,17951.0,63.6285,63.6285,63.5764,63.5937,17951.0
2017-06-13 10:20:00,73.19,73.35,73.19,73.3,19546.0,63.6111,63.7502,63.6111,63.7067,19546.0
2017-06-13 10:30:00,73.31,73.38,73.22,73.24,21184.0,63.7154,63.7763,63.6372,63.6546,21184.0
2017-06-13 10:40:00,73.25,73.3,73.21,73.27,13325.0,63.6633,63.7067,63.6285,63.6807,13325.0
2017-06-13 10:50:00,73.27,73.4,73.24,73.35,28551.0,63.6807,63.7936,63.6546,63.7502,28551.0
2017-06-13 11:00:00,73.34,73.43,73.33,73.4,22460.0,63.7415,63.8197,63.7328,63.7936,22460.0
2017-06-13 11:10:00,73.4,73.48,73.39,73.47,19377.0,63.7936,63.8632,63.7849,63.8545,19377.0
2017-06-13 11:20:00,73.48,73.5,73.44,73.45,21839.0,63.8632,63.8806,63.8284,63.8371,21839.0
2017-06-13 11:30:00,73.45,73.47,73.42,73.42,18493.0,63.8371,63.8545,63.811,63.811,18493.0
2017-06-13 11:40:00,73.43,73.47,73.4,73.4,18452.0,63.8197,63.8545,63.7936,63.7936,18452.0
2017-06-13 11:50:00,73.42,73.49,73.4,73.49,20648.0,63.811,63.8719,63.7936,63.8719,20648.0
2017-06-13 12:00:00,73.49,73.5,73.42,73.44,13815.0,63.8719,63.8806,63.811,63.8284,13815.0
2017-06-13 12:10:00,73.44,73.46,73.43,73.46,17391.0,63.8284,63.8458,63.8197,63.8458,17391.0
2017-06-13 12:20:00,73.46,73.47,73.39,73.4,15236.0,63.8458,63.8545,63.7849,63.7936,15236.0
2017-06-13 12:30:00,73.39,73.47,73.39,73.46,17095.0,63.7849,63.8545,63.7849,63.8458,17095.0
2017-06-13 12:40:00,73.46,73.47,73.43,73.43,13173.0,63.8458,63.8545,63.8197,63.8197,13173.0
2017-06-13 12:50:00,73.44,73.45,73.39,73.42,42841.0,63.8284,63.8371,63.7849,63.811,42841.0
2017-06-13 13:00:00,73.44,73.59,73.42,73.57,21684.0,63.8284,63.9588,63.811,63.9414,21684.0
2017-06-13 13:10:00,73.57,73.62,73.56,73.58,23578.0,63.9414,63.9848,63.9327,63.9501,23578.0
2017-06-13 13:20:00,73.58,73.6,73.53,73.53,13650.0,63.9501,63.9675,63.9066,63.9066,13650.0
2017-06-13 13:30:00,73.53,73.56,73.49,73.53,16523.0,63.9066,63.9327,63.8719,63.9066,16523.0
2017-06-13 13:40:00,73.53,73.53,73.5,73.5,13953.0,63.9066,63.9066,63.8806,63.8806,13953.0
2017-06-13 13:50:00,73.51,73.54,73.5,73.52,15263.0,63.8892,63.9153,63.8806,63.8979,15263.0
2017-06-13 14:00:00,73.52,73.61,73.5,73.59,20065.0,63.8979,63.9762,63.8806,63.9588,20065.0
2017-06-13 14:10:00,73.59,73.62,73.52,73.52,29895.0,63.9588,63.9848,63.8979,63.8979,29895.0
2017-06-13 14:20:00,73.52,73.57,73.51,73.56,17524.0,63.8979,63.9414,63.8892,63.9327,17524.0
2017-06-13 14:30:00,73.56,73.59,73.55,73.56,19162.0,63.9327,63.9588,63.924,63.9327,19162.0
2017-06-13 14:40:00,73.56,73.56,73.48,73.52,23443.0,63.9327,63.9327,63.8632,63.8979,23443.0
2017-06-13 14:50:00,73.52,73.55,73.5,73.52,19159.0,63.8979,63.924,63.8806,63.8979,19159.0
2017-06-13 15:00:00,73.52,73.53,73.46,73.48,37006.0,63.8979,63.9066,63.8458,63.8632,37006.0
2017-06-13 15:10:00,73.48,73.48,73.4,73.41,38793.0,63.8632,63.8632,63.7936,63.8023,38793.0
2017-06-13 15:20:00,73.42,73.46,73.41,73.45,37131.0,63.811,63.8458,63.8023,63.8371,37131.0
2017-06-13 15:30:00,73.45,73.46,73.4,73.41,52919.0,63.8371,63.8458,63.7936,63.8023,52919.0
2017-06-13 15:40:00,73.41,73.41,73.34,73.36,68396.0,63.8023,63.8023,63.7415,63.7589,68396.0
2017-06-13 15:50:00,73.35,73.38,73.32,73.37,153542.0,63.7502,63.7763,63.7241,63.7676,153542.0
2017-06-14 09:30:00,73.59,73.88,73.58,73.62,72385.0,63.9588,64.2108,63.9501,63.9848,72385.0
2017-06-14 09:40:00,73.62,73.73,73.52,73.52,31404.0,63.9848,64.0805,63.8979,63.8979,31404.0
2017-06-14 09:50:00,73.52,73.54,73.45,73.45,20901.0,63.8979,63.9153,63.8371,63.8371,20901.0
2017-06-14 10:00:00,73.46,73.51,73.43,73.47,27523.0,63.8458,63.8892,63.8197,63.8545,27523.0
2017-06-14 10:10:00,73.47,73.52,73.39,73.47,33819.0,63.8545,63.8979,63.7849,63.8545,33819.0
2017-06-14 10:20:00,73.47,73.55,73.43,73.5,48870.0,63.8545,63.924,63.8197,63.8806,48870.0
2017-06-14 10:30:00,73.51,73.6,73.47,73.56,51576.0,63.8892,63.9675,63.8545,63.9327,51576.0
2017-06-14 10:40:00,73.55,73.58,73.5,73.51,51896.0,63.924,63.9501,63.8806,63.8892,51896.0
2017-06-14 10:50:00,73.51,73.57,73.49,73.49,19830.0,63.8892,63.9414,63.8719,63.8719,19830.0
2017-06-14 11:00:00,73.48,73.63,73.46,73.57,26103.0,63.8632,63.9935,63.8458,63.9414,26103.0
2017-06-14 11:10:00,73.57,73.62,73.49,73.49,20164.0,63.9414,63.9848,63.8719,63.8719,20164.0
2017-06-14 11:20:00,73.5,73.52,73.47,73.49,17829.0,63.8806,63.8979,63.8545,63.8719,17829.0
2017-06-14 11:30:00,73.49,73.49,73.42,73.43,9901.0,63.8719,63.8719,63.811,63.8197,9901.0
2017-06-14 11:40:00,73.43,73.43,73.38,73.4,14538.0,63.8197,63.8197,63.7763,63.7936,14538.0
2017-06-14 11:50:00,73.41,73.5,73.4,73.5,14971.0,63.8023,63.8806,63.7936,63.8806,14971.0
2017-06-14 12:00:00,73.49,73.53,73.48,73.48,27842.0,63.8719,63.9066,63.8632,63.8632,27842.0
2017-06-14 12:10:00,73.48,73.52,73.48,73.51,38668.0,63.8632,63.8979,63.8632,63.8892,38668.0
2017-06-14 12:20:00,73.52,73.54,73.48,73.48,17980.0,63.8979,63.9153,63.8632,63.8632,17980.0
2017-06-14 12:30:00,73.48,73.52,73.47,73.5,12454.0,63.8632,63.8979,63.8545,63.8806,12454.0
2017-06-14 12:40:00,73.5,73.51,73.46,73.46,11053.0,63.8806,63.8892,63.8458,63.8458,11053.0
2017-06-14 12:50:00,73.47,73.52,73.46,73.5,20221.0,63.8545,63.8979,63.8458,63.8806,20221.0
2017-06-14 13:00:00,73.5,73.52,73.48,73.51,24634.0,63.8806,63.8979,63.8632,63.8892,24634.0
2017-06-14 13:10:00,73.5,73.51,73.43,73.44,11050.0,63.8806,63.8892,63.8197,63.8284,11050.0
2017-06-14 13:20:00,73.44,73.45,73.41,73.43,13875.0,63.8284,63.8371,63.8023,63.8197,13875.0
2017-06-14 13:30:00,73.42,73.49,73.42,73.44,13406.0,63.811,63.8719,63.811,63.8284,13406.0
2017-06-14 13:40:00,73.44,73.45,73.42,73.42,10658.0,63.8284,63.8371,63.811,63.811,10658.0
2017-06-14 13:50:00,73.42,73.42,73.35,73.38,18267.0,63.811,63.811,63.7502,63.7763,18267.0
2017-06-14 14:00:00,73.38,73.47,73.37,73.44,20758.0,63.7763,63.8545,63.7676,63.8284,20758.0
2017-06-14 14:10:00,73.44,73.46,73.37,73.41,19725.0,63.8284,63.8458,63.7676,63.8023,19725.0
2017-06-14 14:20:00,73.4,73.46,73.38,73.43,18980.0,63.7936,63.8458,63.7763,63.8197,18980.0
2017-06-14 14:30:00,73.42,73.44,73.36,73.41,26999.0,63.811,63.8284,63.7589,63.8023,26999.0
2017-06-14 14:40:00,73.41,73.42,73.32,73.37,27788.0,63.8023,63.811,63.7241,63.7676,27788.0
2017-06-14 14:50:00,73.36,73.4,73.35,73.37,23975.0,63.7589,63.7936,63.7502,63.7676,23975.0
2017-06-14 15:00:00,73.37,73.4,73.31,73.31,50724.0,63.7676,63.7936,63.7154,63.7154,50724.0
2017-06-14 15:10:00,73.32,73.35,73.27,73.35,41390.0,63.7241,63.7502,63.6807,63.7502,41390.0
2017-06-14 15:20:00,73.35,73.42,73.34,73.38,31532.0,63.7502,63.811,63.7415,63.7763,31532.0
2017-06-14 15:30:00,73.37,73.42,73.34,73.4,42557.0,63.7676,63.811,63.7415,63.7936,42557.0
2017-06-14 15:40:00,73.4,73.47,73.38,73.46,65856.0,63.7936,63.8545,63.7763,63.8458,65856.0
2017-06-14 15:50:00,73.46,73.47,73.4,73.42,130777.0,63.8458,63.8545,63.7936,63.811,130777.0
2017-06-15 09:30:00,73.15,73.47,73.15,73.32,33554.0,63.5764,63.8545,63.5764,63.7241,33554.0
2017-06-15 09:40:00,73.31,73.57,73.29,73.55,39408.0,63.7154,63.9414,63.698,63.924,39408.0
2017-06-15 09:50:00,73.56,73.93,73.48,73.89,76447.0,63.9327,64.2543,63.8632,64.2195,76447.0
2017-06-15 10:00:00,73.89,73.99,73.86,73.88,95044.0,64.2195,64.3064,64.1934,64.2108,95044.0
2017-06-15 10:10:00,73.89,74.06,73.86,73.97,71086.0,64.2195,64.3673,64.1934,64.289,71086.0
2017-06-15 10:20:00,73.95,73.97,73.77,73.92,71132.0,64.2717,64.289,64.1152,64.2456,71132.0
2017-06-15 10:30:00,73.91,73.95,73.79,73.93,74681.0,64.2369,64.2717,64.1326,64.2543,74681.0
2017-06-15 10:40:00,73.92,74.02,73.86,73.87,86333.0,64.2456,64.3325,64.1934,64.2021,86333.0
2017-06-15 10:50:00,73.86,73.86,73.67,73.67,37358.0,64.1934,64.1934,64.0283,64.0283,37358.0
2017-06-15 11:00:00,73.69,73.82,73.62,73.77,49053.0,64.0457,64.1587,63.9848,64.1152,49053.0
2017-06-15 11:10:00,73.78,73.85,73.77,73.8,28175.0,64.1239,64.1847,64.1152,64.1413,28175.0
2017-06-15 11:20:00,73.79,73.96,73.75,73.96,51366.0,64.1326,64.2803,64.0978,64.2803,51366.0
2017-06-15 11:30:00,73.95,73.97,73.88,73.9,43620.0,64.2717,64.289,64.2108,64.2282,43620.0
2017-06-15 11:40:00,73.89,73.9,73.86,73.9,22364.0,64.2195,64.2282,64.1934,64.2282,22364.0
2017-06-15 11:50:00,73.9,73.9,73.78,73.78,26735.0,64.2282,64.2282,64.1239,64.1239,26735.0
2017-06-15 12:00:00,73.76,73.79,73.7,73.73,13977.0,64.1065,64.1326,64.0544,64.0805,13977.0
2017-06-15 12:10:00,73.73,73.74,73.66,73.71,16038.0,64.0805,64.0891,64.0196,64.0631,16038.0
2017-06-15 12:20:00,73.71,73.78,73.69,73.74,15569.0,64.0631,64.1239,64.0457,64.0891,15569.0
2017-06-15 12:30:00,73.73,73.81,73.73,73.79,24420.0,64.0805,64.15,64.0805,64.1326,24420.0
2017-06-15 12:40:00,73.79,73.9,73.78,73.88,30158.0,64.1326,64.2282,64.1239,64.2108,30158.0
2017-06-15 12:50:00,73.89,73.94,73.82,73.92,38459.0,64.2195,64.263,64.1587,64.2456,38459.0
2017-06-15 13:00:00,73.93,73.99,73.92,73.95,29202.0,64.2543,64.3064,64.2456,64.2717,29202.0
2017-06-15 13:10:00,73.94,74.0,73.93,73.97,20624.0,64.263,64.3151,64.2543,64.289,20624.0
2017-06-15 13:20:00,73.97,74.0,73.94,73.94,20966.0,64.289,64.3151,64.263,64.263,20966.0
2017-06-15 13:30:00,73.94,73.97,73.9,73.96,22533.0,64.263,64.289,64.2282,64.2803,22533.0
2017-06-15 13:40:00,73.96,74.04,73.94,74.04,38398.0,64.2803,64.3499,64.263,64.3499,38398.0
2017-06-15 13:50:00,74.04,74.06,73.99,74.03,41514.0,64.3499,64.3673,64.3064,64.3412,41514.0
2017-06-15 14:00:00,74.03,74.03,73.9,73.93,30261.0,64.3412,64.3412,64.2282,64.2543,30261.0
2017-06-15 14:10:00,73.93,73.97,73.91,73.97,25956.0,64.2543,64.289,64.2369,64.289,25956.0
2017-06-15 14:20:00,73.97,74.0,73.9,73.9,43794.0,64.289,64.3151,64.2282,64.2282,43794.0
2017-06-15 14:30:00,73.91,73.92,73.85,73.91,23335.0,64.2369,64.2456,64.1847,64.2369,23335.0
2017-06-15 14:40:00,73.92,73.94,73.89,73.89,23398.0,64.2456,64.263,64.2195,64.2195,23398.0
2017-06-15 14:50:00,73.89,73.99,73.89,73.96,28785.0,64.2195,64.3064,64.2195,64.2803,28785.0
2017-06-15 15:00:00,73.96,74.06,73.95,74.01,39191.0,64.2803,64.3673,64.2717,64.3238,39191.0
2017-06-15 15:10:00,74.01,74.09,74.01,74.03,37151.0,64.3238,64.3933,64.3238,64.3412,37151.0
2017-06-15 15:20:00,74.03,74.06,74.01,74.04,44215.0,64.3412,64.3673,64.3238,64.3499,44215.0
2017-06-15 15:30:00,74.05,74.15,74.04,74.09,64213.0,64.3586,64.4455,64.3499,64.3933,64213.0
2017-06-15 15:40:00,74.09,74.17,74.03,74.03,128951.0,64.3933,64.4629,64.3412,64.3412,128951.0
2017-06-15 15:50:00,74.04,74.1,74.0,74.06,293334.0,64.3499,64.402,64.3151,64.3673,293334.0
2017-06-16 09:30:00,74.2,74.26,74.11,74.23,235301.0,64.4889,64.5411,64.4107,64.515,235301.0
2017-06-16 09:40:00,74.22,74.33,74.07,74.33,45572.0,64.5063,64.6019,64.376,64.6019,45572.0
2017-06-16 09:50:00,74.34,74.44,74.24,74.42,51272.0,64.6106,64.6975,64.5237,64.6801,51272.0
2017-06-16 10:00:00,74.34,74.42,74.19,74.29,31405.0,64.6106,64.6801,64.4802,64.5672,31405.0
2017-06-16 10:10:00,74.25,74.35,74.23,74.35,24519.0,64.5324,64.6193,64.515,64.6193,24519.0
2017-06-16 10:20:00,74.35,74.45,74.3,74.45,36832.0,64.6193,64.7062,64.5759,64.7062,36832.0
2017-06-16 10:30:00,74.44,74.48,74.32,74.39,42462.0,64.6975,64.7323,64.5932,64.6541,42462.0
2017-06-16 10:40:00,74.37,74.4,74.29,74.36,23235.0,64.6367,64.6628,64.5672,64.628,23235.0
2017-06-16 10:50:00,74.38,74.38,74.27,74.28,30439.0,64.6454,64.6454,64.5498,64.5585,30439.0
2017-06-16 11:00:00,74.28,74.28,73.94,74.03,35788.0,64.5585,64.5585,64.263,64.3412,35788.0
2017-06-16 11:10:00,74.02,74.1,73.95,74.1,22505.0,64.3325,64.402,64.2717,64.402,22505.0
2017-06-16 11:20:00,74.1,74.12,73.99,74.09,38834.0,64.402,64.4194,64.3064,64.3933,38834.0
2017-06-16 11:30:00,74.11,74.17,73.99,74.1,25317.0,64.4107,64.4629,64.3064,64.402,25317.0
2017-06-16 11:40:00,74.1,74.2,74.08,74.12,22730.0,64.402,64.4889,64.3846,64.4194,22730.0
2017-06-16 11:50:00,74.13,74.16,74.01,74.05,32138.0,64.4281,64.4542,64.3238,64.3586,32138.0
2017-06-16 12:00:00,74.06,74.1,74.04,74.1,20282.0,64.3673,64.402,64.3499,64.402,20282.0
2017-06-16 12:10:00,74.09,74.16,74.09,74.12,23082.0,64.3933,64.4542,64.3933,64.4194,23082.0
2017-06-16 12:20:00,74.12,74.16,74.08,74.09,30727.0,64.4194,64.4542,64.3846,64.3933,30727.0
2017-06-16 12:30:00,74.1,74.15,74.07,74.12,22537.0,64.402,64.4455,64.376,64.4194,22537.0
2017-06-16 12:40:00,74.12,74.13,74.09,74.11,20063.0,64.4194,64.4281,64.3933,64.4107,20063.0
2017-06-16 12:50:00,74.11,74.2,74.11,74.16,17096.0,64.4107,64.4889,64.4107,64.4542,17096.0
2017-06-16 13:00:00,74.16,74.16,74.1,74.13,13996.0,64.4542,64.4542,64.402,64.4281,13996.0
2017-06-16 13:10:00,74.13,74.17,74.07,74.09,23188.0,64.4281,64.4629,64.376,64.3933,23188.0
2017-06-16 13:20:00,74.09,74.15,74.07,74.15,12943.0,64.3933,64.4455,64.376,64.4455,12943.0
2017-06-16 13:30:00,74.15,74.2,74.12,74.12,19827.0,64.4455,64.4889,64.4194,64.4194,19827.0
2017-06-16 13:40:00,74.12,74.12,74.07,74.11,9458.0,64.4194,64.4194,64.376,64.4107,9458.0
2017-06-16 13:50:00,74.11,74.16,74.1,74.12,15052.0,64.4107,64.4542,64.402,64.4194,15052.0
2017-06-16 14:00:00,74.13,74.18,74.08,74.14,20773.0,64.4281,64.4716,64.3846,64.4368,20773.0
2017-06-16 14:10:00,74.14,74.18,74.1,74.14,13405.0,64.4368,64.4716,64.402,64.4368,13405.0
2017-06-16 14:20:00,74.15,74.17,74.1,74.14,19607.0,64.4455,64.4629,64.402,64.4368,19607.0
2017-06-16 14:30:00,74.14,74.16,74.09,74.12,38898.0,64.4368,64.4542,64.3933,64.4194,38898.0
2017-06-16 14:40:00,74.13,74.13,74.08,74.1,39918.0,64.4281,64.4281,64.3846,64.402,39918.0
2017-06-16 14:50:00,74.1,74.15,74.04,74.12,40516.0,64.402,64.4455,64.3499,64.4194,40516.0
2017-06-16 15:00:00,74.12,74.19,74.11,74.11,23504.0,64.4194,64.4802,64.4107,64.4107,23504.0
2017-06-16 15:10:00,74.11,74.15,74.04,74.05,36420.0,64.4107,64.4455,64.3499,64.3586,36420.0
2017-06-16 15:20:00,74.05,74.11,74.03,74.05,36327.0,64.3586,64.4107,64.3412,64.3586,36327.0
2017-06-16 15:30:00,74.05,74.13,74.05,74.13,48300.0,64.3586,64.4281,64.3586,64.4281,48300.0
2017-06-16 15:40:00,74.12,74.14,74.05,74.09,164621.0,64.4194,64.4368,64.3586,64.3933,164621.0
2017-06-16 15:50:00,74.09,74.13,74.06,74.12,238262.0,64.3933,64.4281,64.3673,64.4194,238262.0
2017-06-19 09:30:00,74.19,74.3,73.91,74.04,32249.0,64.4802,64.5759,64.2369,64.3499,32249.0
2017-06-19 09:40:00,74.06,74.18,74.01,74.18,27163.0,64.3673,64.4716,64.3238,64.4716,27163.0
2017-06-19 09:50:00,74.17,74.28,74.15,74.25,25270.0,64.4629,64.5585,64.4455,64.5324,25270.0
2017-06-19 10:00:00,74.25,74.31,74.19,74.24,32205.0,64.5324,64.5845,64.4802,64.5237,32205.0
2017-06-19 10:10:00,74.24,74.31,74.21,74.3,23070.0,64.5237,64.5845,64.4976,64.5759,23070.0
2017-06-19 10:20:00,74.3,74.37,74.3,74.36,22311.0,64.5759,64.6367,64.5759,64.628,22311.0
2017-06-19 10:30:00,74.36,74.43,74.35,74.35,28886.0,64.628,64.6888,64.6193,64.6193,28886.0
2017-06-19 10:40:00,74.35,74.4,74.3,74.4,17132.0,64.6193,64.6628,64.5759,64.6628,17132.0
2017-06-19 10:50:00,74.39,74.49,74.38,74.48,42459.0,64.6541,64.741,64.6454,64.7323,42459.0
2017-06-19 11:00:00,74.48,74.52,74.4,74.5,56849.0,64.7323,64.7671,64.6628,64.7497,56849.0
2017-06-19 11:10:00,74.5,74.52,74.45,74.45,21918.0,64.7497,64.7671,64.7062,64.7062,21918.0
2017-06-19 11:20:00,74.46,74.46,74.31,74.41,30887.0,64.7149,64.7149,64.5845,64.6715,30887.0
2017-06-19 11:30:00,74.42,74.48,74.36,74.43,73007.0,64.6801,64.7323,64.628,64.6888,73007.0
2017-06-19 11:40:00,74.42,74.48,74.35,74.42,62868.0,64.6801,64.7323,64.6193,64.6801,62868.0
2017-06-19 11:50:00,74.42,74.44,74.38,74.39,56124.0,64.6801,64.6975,64.6454,64.6541,56124.0
2017-06-19 12:00:00,74.39,74.42,74.36,74.39,19846.0,64.6541,64.6801,64.628,64.6541,19846.0
2017-06-19 12:10:00,74.4,74.43,74.38,74.4,20902.0,64.6628,64.6888,64.6454,64.6628,20902.0
2017-06-19 12:20:00,74.4,74.42,74.39,74.4,16138.0,64.6628,64.6801,64.6541,64.6628,16138.0
2017-06-19 12:30:00,74.41,74.42,74.38,74.4,21326.0,64.6715,64.6801,64.6454,64.6628,21326.0
2017-06-19 12:40:00,74.4,74.42,74.39,74.41,19176.0,64.6628,64.6801,64.6541,64.6715,19176.0
2017-06-19 12:50:00,74.41,74.42,74.38,74.4,16272.0,64.6715,64.6801,64.6454,64.6628,16272.0
2017-06-19 13:00:00,74.41,74.41,74.36,74.36,14383.0,64.6715,64.6715,64.628,64.628,14383.0
2017-06-19 13:10:00,74.36,74.37,74.31,74.37,7551.0,64.628,64.6367,64.5845,64.6367,7551.0
2017-06-19 13:20:00,74.37,74.38,74.33,74.34,10647.0,64.6367,64.6454,64.6019,64.6106,10647.0
2017-06-19 13:30:00,74.34,74.37,74.3,74.32,13395.0,64.6106,64.6367,64.5759,64.5932,13395.0
2017-06-19 13:40:00,74.32,74.33,74.29,74.29,14603.0,64.5932,64.6019,64.5672,64.5672,14603.0
2017-06-19 13:50:00,74.29,74.31,74.24,74.26,20023.0,64.5672,64.5845,64.5237,64.5411,20023.0
2017-06-19 14:00:00,74.26,74.26,74.18,74.23,15958.0,64.5411,64.5411,64.4716,64.515,15958.0
2017-06-19 14:10:00,74.24,74.25,74.2,74.21,15215.0,64.5237,64.5324,64.4889,64.4976,15215.0
2017-06-19 14:20:00,74.22,74.23,74.2,74.22,10276.0,64.5063,64.515,64.4889,64.5063,10276.0
2017-06-19 14:30:00,74.23,74.26,74.21,74.21,12409.0,64.515,64.5411,64.4976,64.4976,12409.0
2017-06-19 14:40:00,74.22,74.25,74.22,74.24,8714.0,64.5063,64.5324,64.5063,64.5237,8714.0
2017-06-19 14:50:00,74.23,74.25,74.19,74.24,13319.0,64.515,64.5324,64.4802,64.5237,13319.0
2017-06-19 15:00:00,74.23,74.23,74.14,74.16,27895.0,64.515,64.515,64.4368,64.4542,27895.0
2017-06-19 15:10:00,74.16,74.17,74.11,74.14,29479.0,64.4542,64.4629,64.4107,64.4368,29479.0
2017-06-19 15:20:00,74.15,74.19,74.13,74.14,24093.0,64.4455,64.4802,64.4281,64.4368,24093.0
2017-06-19 15:30:00,74.15,74.21,74.15,74.19,37583.0,64.4455,64.4976,64.4455,64.4802,37583.0
2017-06-19 15:40:00,74.19,74.27,74.16,74.27,118673.0,64.4802,64.5498,64.4542,64.5498,118673.0
2017-06-19 15:50:00,74.26,74.27,74.14,74.19,277140.0,64.5411,64.5498,64.4368,64.4802,277140.0
2017-06-20 09:30:00,74.07,74.44,74.05,74.27,39021.0,64.376,64.6975,64.3586,64.5498,39021.0
2017-06-20 09:40:00,74.26,74.3,74.12,74.12,9617.0,64.5411,64.5759,64.4194,64.4194,9617.0
2017-06-20 09:50:00,74.14,74.26,74.14,74.25,17310.0,64.4368,64.5411,64.4368,64.5324,17310.0
2017-06-20 10:00:00,74.25,74.25,74.16,74.22,23696.0,64.5324,64.5324,64.4542,64.5063,23696.0
2017-06-20 10:10:00,74.23,74.28,74.21,74.28,17987.0,64.515,64.5585,64.4976,64.5585,17987.0
2017-06-20 10:20:00,74.28,74.28,74.22,74.24,35259.0,64.5585,64.5585,64.5063,64.5237,35259.0
2017-06-20 10:30:00,74.25,74.26,74.08,74.14,41067.0,64.5324,64.5411,64.3846,64.4368,41067.0
2017-06-20 10:40:00,74.15,74.21,74.11,74.2,19095.0,64.4455,64.4976,64.4107,64.4889,19095.0
2017-06-20 10:50:00,74.18,74.21,74.14,74.17,14900.0,64.4716,64.4976,64.4368,64.4629,14900.0
2017-06-20 11:00:00,74.17,74.26,74.17,74.19,16205.0,64.4629,64.5411,64.4629,64.4802,16205.0
2017-06-20 11:10:00,74.19,74.23,74.15,74.16,12179.0,64.4802,64.515,64.4455,64.4542,12179.0
2017-06-20 11:20:00,74.16,74.24,74.16,74.24,12979.0,64.4542,64.5237,64.4542,64.5237,12979.0
2017-06-20 11:30:00,74.24,74.24,74.2,74.24,11126.0,64.5237,64.5237,64.4889,64.5237,11126.0
2017-06-20 11:40:00,74.24,74.28,74.21,74.23,13152.0,64.5237,64.5585,64.4976,64.515,13152.0
2017-06-20 11:50:00,74.23,74.27,74.21,74.21,13208.0,64.515,64.5498,64.4976,64.4976,13208.0
2017-06-20 12:00:00,74.21,74.23,74.17,74.19,14265.0,64.4976,64.515,64.4629,64.4802,14265.0
2017-06-20 12:10:00,74.2,74.22,74.19,74.19,8063.0,64.4889,64.5063,64.4802,64.4802,8063.0
2017-06-20 12:20:00,74.2,74.22,74.1,74.13,12566.0,64.4889,64.5063,64.402,64.4281,12566.0
2017-06-20 12:30:00,74.13,74.16,74.13,74.14,12558.0,64.4281,64.4542,64.4281,64.4368,12558.0
2017-06-20 12:40:00,74.15,74.16,74.05,74.06,21870.0,64.4455,64.4542,64.3586,64.3673,21870.0
2017-06-20 12:50:00,74.07,74.14,74.07,74.13,15363.0,64.376,64.4368,64.376,64.4281,15363.0
2017-06-20 13:00:00,74.12,74.14,74.09,74.09,10419.0,64.4194,64.4368,64.3933,64.3933,10419.0
2017-06-20 13:10:00,74.09,74.09,73.99,74.0,21652.0,64.3933,64.3933,64.3064,64.3151,21652.0
2017-06-20 13:20:00,74.01,74.07,73.99,73.99,14351.0,64.3238,64.376,64.3064,64.3064,14351.0
2017-06-20 13:30:00,74.01,74.01,73.96,73.99,16071.0,64.3238,64.3238,64.2803,64.3064,16071.0
2017-06-20 13:40:00,74.0,74.0,73.98,73.99,10847.0,64.3151,64.3151,64.2977,64.3064,10847.0
2017-06-20 13:50:00,73.99,74.01,73.97,73.97,10175.0,64.3064,64.3238,64.289,64.289,10175.0
2017-06-20 14:00:00,73.97,74.0,73.96,73.99,10419.0,64.289,64.3151,64.2803,64.3064,10419.0
2017-06-20 14:10:00,73.99,73.99,73.78,73.81,38228.0,64.3064,64.3064,64.1239,64.15,38228.0
2017-06-20 14:20:00,73.81,73.84,73.76,73.8,30785.0,64.15,64.1761,64.1065,64.1413,30785.0
2017-06-20 14:30:00,73.8,73.85,73.79,73.8,22848.0,64.1413,64.1847,64.1326,64.1413,22848.0
2017-06-20 14:40:00,73.81,73.85,73.78,73.85,17121.0,64.15,64.1847,64.1239,64.1847,17121.0
2017-06-20 14:50:00,73.84,73.94,73.84,73.94,15789.0,64.1761,64.263,64.1761,64.263,15789.0
2017-06-20 15:00:00,73.95,73.98,73.84,73.85,38673.0,64.2717,64.2977,64.1761,64.1847,38673.0
2017-06-20 15:10:00,73.84,73.95,73.83,73.91,22015.0,64.1761,64.2717,64.1674,64.2369,22015.0
2017-06-20 15:20:00,73.92,73.92,73.86,73.88,29443.0,64.2456,64.2456,64.1934,64.2108,29443.0
2017-06-20 15:30:00,73.88,73.91,73.87,73.89,51905.0,64.2108,64.2369,64.2021,64.2195,51905.0
2017-06-20 15:40:00,73.9,73.94,73.85,73.86,79763.0,64.2282,64.263,64.1847,64.1934,79763.0
2017-06-20 15:50:00,73.86,73.88,73.77,73.78,214966.0,64.1934,64.2108,64.1152,64.1239,214966.0
2017-06-21 09:30:00,73.77,74.03,73.69,73.82,138843.0,64.1152,64.3412,64.0457,64.1587,138843.0
2017-06-21 09:40:00,73.81,73.92,73.71,73.79,28039.0,64.15,64.2456,64.0631,64.1326,28039.0
2017-06-21 09:50:00,73.79,73.79,73.62,73.71,38061.0,64.1326,64.1326,63.9848,64.0631,38061.0
2017-06-21 10:00:00,73.71,73.83,73.71,73.78,53990.0,64.0631,64.1674,64.0631,64.1239,53990.0
2017-06-21 10:10:00,73.78,73.86,73.75,73.77,22062.0,64.1239,64.1934,64.0978,64.1152,22062.0
2017-06-21 10:20:00,73.76,73.77,73.69,73.7,23961.0,64.1065,64.1152,64.0457,64.0544,23961.0
2017-06-21 10:30:00,73.69,73.72,73.66,73.72,167816.0,64.0457,64.0718,64.0196,64.0718,167816.0
2017-06-21 10:40:00,73.72,73.82,73.69,73.71,22254.0,64.0718,64.1587,64.0457,64.0631,22254.0
2017-06-21 10:50:00,73.72,73.75,73.58,73.63,27342.0,64.0718,64.0978,63.9501,63.9935,27342.0
2017-06-21 11:00:00,73.62,73.62,73.43,73.49,72664.0,63.9848,63.9848,63.8197,63.8719,72664.0
2017-06-21 11:10:00,73.47,73.48,73.21,73.25,127803.0,63.8545,63.8632,63.6285,63.6633,127803.0
2017-06-21 11:20:00,73.27,73.42,73.27,73.35,86131.0,63.6807,63.811,63.6807,63.7502,86131.0
2017-06-21 11:30:00,73.35,73.38,73.12,73.18,139815.0,63.7502,63.7763,63.5503,63.6024,139815.0
2017-06-21 11:40:00,73.18,73.44,73.18,73.4,47505.0,63.6024,63.8284,63.6024,63.7936,47505.0
2017-06-21 11:50:00,73.42,73.42,73.32,73.33,38359.0,63.811,63.811,63.7241,63.7328,38359.0
2017-06-21 12:00:00,73.32,73.44,73.32,73.43,15275.0,63.7241,63.8284,63.7241,63.8197,15275.0
2017-06-21 12:10:00,73.44,73.45,73.36,73.37,22586.0,63.8284,63.8371,63.7589,63.7676,22586.0
2017-06-21 12:20:00,73.37,73.43,73.37,73.41,9156.0,63.7676,63.8197,63.7676,63.8023,9156.0
2017-06-21 12:30:00,73.42,73.42,73.35,73.37,18750.0,63.811,63.811,63.7502,63.7676,18750.0
2017-06-21 12:40:00,73.36,73.37,73.31,73.35,18344.0,63.7589,63.7676,63.7154,63.7502,18344.0
2017-06-21 12:50:00,73.34,73.36,73.32,73.35,11737.0,63.7415,63.7589,63.7241,63.7502,11737.0
2017-06-21 13:00:00,73.33,73.38,73.32,73.34,26853.0,63.7328,63.7763,63.7241,63.7415,26853.0
2017-06-21 13:10:00,73.35,73.39,73.33,73.39,10196.0,63.7502,63.7849,63.7328,63.7849,10196.0
2017-06-21 13:20:00,73.4,73.4,73.26,73.27,44225.0,63.7936,63.7936,63.672,63.6807,44225.0
2017-06-21 13:30:00,73.27,73.28,73.2,73.2,20099.0,63.6807,63.6893,63.6198,63.6198,20099.0
2017-06-21 13:40:00,73.21,73.33,73.21,73.27,23704.0,63.6285,63.7328,63.6285,63.6807,23704.0
2017-06-21 13:50:00,73.27,73.28,73.23,73.26,22214.0,63.6807,63.6893,63.6459,63.672,22214.0
2017-06-21 14:00:00,73.24,73.36,73.24,73.32,24931.0,63.6546,63.7589,63.6546,63.7241,24931.0
2017-06-21 14:10:00,73.32,73.36,73.29,73.31,25824.0,63.7241,63.7589,63.698,63.7154,25824.0
2017-06-21 14:20:00,73.31,73.35,73.24,73.25,17386.0,63.7154,63.7502,63.6546,63.6633,17386.0
2017-06-21 14:30:00,73.24,73.36,73.22,73.35,25919.0,63.6546,63.7589,63.6372,63.7502,25919.0
2017-06-21 14:40:00,73.36,73.36,73.29,73.33,18861.0,63.7589,63.7589,63.698,63.7328,18861.0
2017-06-21 14:50:00,73.33,73.34,73.21,73.21,70626.0,63.7328,63.7415,63.6285,63.6285,70626.0
2017-06-21 15:00:00,73.22,73.25,73.2,73.23,38825.0,63.6372,63.6633,63.6198,63.6459,38825.0
2017-06-21 15:10:00,73.24,73.26,73.22,73.25,37686.0,63.6546,63.672,63.6372,63.6633,37686.0
2017-06-21 15:20:00,73.25,73.31,73.21,73.28,78335.0,63.6633,63.7154,63.6285,63.6893,78335.0
2017-06-21 15:30:00,73.28,73.3,73.22,73.28,101374.0,63.6893,63.7067,63.6372,63.6893,101374.0
2017-06-21 15:40:00,73.27,73.35,73.24,73.28,148483.0,63.6807,63.7502,63.6546,63.6893,148483.0
2017-06-21 15:50:00,73.28,73.42,73.28,73.39,318566.0,63.6893,63.811,63.6893,63.7849,318566.0
2017-06-22 09:30:00,73.34,73.39,73.09,73.1,42815.0,63.7415,63.7849,63.5242,63.5329,42815.0
2017-06-22 09:40:00,73.13,73.19,73.06,73.19,11442.0,63.559,63.6111,63.4981,63.6111,11442.0
2017-06-22 09:50:00,73.2,73.3,73.16,73.25,17042.0,63.6198,63.7067,63.5851,63.6633,17042.0
2017-06-22 10:00:00,73.27,73.29,73.03,73.06,19779.0,63.6807,63.698,63.4721,63.4981,19779.0
2017-06-22 10:10:00,73.06,73.12,73.04,73.07,14320.0,63.4981,63.5503,63.4808,63.5068,14320.0
2017-06-22 10:20:00,73.07,73.11,73.02,73.08,16362.0,63.5068,63.5416,63.4634,63.5155,16362.0
2017-06-22 10:30:00,73.1,73.24,73.07,73.23,26342.0,63.5329,63.6546,63.5068,63.6459,26342.0
2017-06-22 10:40:00,73.23,73.29,73.21,73.22,17151.0,63.6459,63.698,63.6285,63.6372,17151.0
2017-06-22 10:50:00,73.24,73.32,73.22,73.29,19799.0,63.6546,63.7241,63.6372,63.698,19799.0
2017-06-22 11:00:00,73.3,73.4,73.26,73.36,20296.0,63.7067,63.7936,63.672,63.7589,20296.0
2017-06-22 11:10:00,73.36,73.41,73.3,73.31,15700.0,63.7589,63.8023,63.7067,63.7154,15700.0
2017-06-22 11:20:00,73.31,73.37,73.31,73.34,13070.0,63.7154,63.7676,63.7154,63.7415,13070.0
2017-06-22 11:30:00,73.35,73.36,73.26,73.34,14816.0,63.7502,63.7589,63.672,63.7415,14816.0
2017-06-22 11:40:00,73.35,73.39,73.34,73.38,11947.0,63.7502,63.7849,63.7415,63.7763,11947.0
2017-06-22 11:50:00,73.38,73.49,73.38,73.47,13051.0,63.7763,63.8719,63.7763,63.8545,13051.0
2017-06-22 12:00:00,73.46,73.46,73.33,73.33,13558.0,63.8458,63.8458,63.7328,63.7328,13558.0
2017-06-22 12:10:00,73.32,73.4,73.32,73.38,11721.0,63.7241,63.7936,63.7241,63.7763,11721.0
2017-06-22 12:20:00,73.39,73.47,73.39,73.42,16501.0,63.7849,63.8545,63.7849,63.811,16501.0
2017-06-22 12:30:00,73.42,73.46,73.41,73.43,15684.0,63.811,63.8458,63.8023,63.8197,15684.0
2017-06-22 12:40:00,73.44,73.45,73.38,73.39,14657.0,63.8284,63.8371,63.7763,63.7849,14657.0
2017-06-22 12:50:00,73.39,73.42,73.37,73.4,12470.0,63.7849,63.811,63.7676,63.7936,12470.0
2017-06-22 13:00:00,73.4,73.46,73.4,73.46,13562.0,63.7936,63.8458,63.7936,63.8458,13562.0
2017-06-22 13:10:00,73.45,73.51,73.45,73.51,13463.0,63.8371,63.8892,63.8371,63.8892,13463.0
2017-06-22 13:20:00,73.5,73.5,73.46,73.47,7238.0,63.8806,63.8806,63.8458,63.8545,7238.0
2017-06-22 13:30:00,73.47,73.49,73.44,73.44,8234.0,63.8545,63.8719,63.8284,63.8284,8234.0
2017-06-22 13:40:00,73.42,73.47,73.42,73.47,9256.0,63.811,63.8545,63.811,63.8545,9256.0
2017-06-22 13:50:00,73.47,73.48,73.45,73.46,10771.0,63.8545,63.8632,63.8371,63.8458,10771.0
2017-06-22 14:00:00,73.47,73.49,73.45,73.48,15441.0,63.8545,63.8719,63.8371,63.8632,15441.0
2017-06-22 14:10:00,73.47,73.5,73.44,73.49,22167.0,63.8545,63.8806,63.8284,63.8719,22167.0
2017-06-22 14:20:00,73.5,73.52,73.46,73.5,20732.0,63.8806,63.8979,63.8458,63.8806,20732.0
2017-06-22 14:30:00,73.49,73.52,73.48,73.52,26724.0,63.8719,63.8979,63.8632,63.8979,26724.0
2017-06-22 14:40:00,73.52,73.53,73.49,73.51,17949.0,63.8979,63.9066,63.8719,63.8892,17949.0
2017-06-22 14:50:00,73.51,73.53,73.5,73.53,12847.0,63.8892,63.9066,63.8806,63.9066,12847.0
2017-06-22 15:00:00,73.53,73.54,73.5,73.51,15918.0,63.9066,63.9153,63.8806,63.8892,15918.0
2017-06-22 15:10:00,73.51,73.56,73.51,73.55,16698.0,63.8892,63.9327,63.8892,63.924,16698.0
2017-06-22 15:20:00,73.55,73.56,73.45,73.47,20214.0,63.924,63.9327,63.8371,63.8545,20214.0
2017-06-22 15:30:00,73.47,73.49,73.41,73.42,54319.0,63.8545,63.8719,63.8023,63.811,54319.0
2017-06-22 15:40:00,73.42,73.43,73.38,73.41,55333.0,63.811,63.8197,63.7763,63.8023,55333.0
2017-06-22 15:50:00,73.42,73.42,73.37,73.38,134948.0,63.811,63.811,63.7676,63.7763,134948.0
2017-06-23 09:30:00,73.27,73.48,73.2,73.35,35755.0,63.6807,63.8632,63.6198,63.7502,35755.0
2017-06-23 09:40:00,73.37,73.45,73.27,73.3,11725.0,63.7676,63.8371,63.6807,63.7067,11725.0
2017-06-23 09:50:00,73.31,73.42,73.31,73.42,41901.0,63.7154,63.811,63.7154,63.811,41901.0
2017-06-23 10:00:00,73.4,73.54,73.38,73.48,21575.0,63.7936,63.9153,63.7763,63.8632,21575.0
2017-06-23 10:10:00,73.46,73.5,73.41,73.49,18407.0,63.8458,63.8806,63.8023,63.8719,18407.0
2017-06-23 10:20:00,73.49,73.59,73.48,73.56,5770.0,63.8719,63.9588,63.8632,63.9327,5770.0
2017-06-23 10:30:00,73.57,73.59,73.53,73.55,7879.0,63.9414,63.9588,63.9066,63.924,7879.0
2017-06-23 10:40:00,73.53,73.56,73.51,73.53,7456.0,63.9066,63.9327,63.8892,63.9066,7456.0
2017-06-23 10:50:00,73.53,73.55,73.49,73.49,5807.0,63.9066,63.924,63.8719,63.8719,5807.0
2017-06-23 11:00:00,73.47,73.49,73.41,73.41,9878.0,63.8545,63.8719,63.8023,63.8023,9878.0
2017-06-23 11:10:00,73.42,73.45,73.33,73.35,16130.0,63.811,63.8371,63.7328,63.7502,16130.0
2017-06-23 11:20:00,73.35,73.38,73.31,73.32,14433.0,63.7502,63.7763,63.7154,63.7241,14433.0
2017-06-23 11:30:00,73.32,73.34,73.28,73.28,7796.0,63.7241,63.7415,63.6893,63.6893,7796.0
2017-06-23 11:40:00,73.29,73.35,73.29,73.29,12756.0,63.698,63.7502,63.698,63.698,12756.0
2017-06-23 11:50:00,73.29,73.31,73.26,73.28,12381.0,63.698,63.7154,63.672,63.6893,12381.0
2017-06-23 12:00:00,73.28,73.31,73.26,73.26,6565.0,63.6893,63.7154,63.672,63.672,6565.0
2017-06-23 12:10:00,73.26,73.31,73.26,73.31,17835.0,63.672,63.7154,63.672,63.7154,17835.0
2017-06-23 12:20:00,73.3,73.35,73.3,73.33,19479.0,63.7067,63.7502,63.7067,63.7328,19479.0
2017-06-23 12:30:00,73.33,73.35,73.32,73.32,8150.0,63.7328,63.7502,63.7241,63.7241,8150.0
2017-06-23 12:40:00,73.32,73.38,73.32,73.37,27444.0,63.7241,63.7763,63.7241,63.7676,27444.0
2017-06-23 12:50:00,73.35,73.41,73.32,73.36,95254.0,63.7502,63.8023,63.7241,63.7589,95254.0
2017-06-23 13:00:00,73.35,73.37,73.34,73.34,9672.0,63.7502,63.7676,63.7415,63.7415,9672.0
2017-06-23 13:10:00,73.35,73.39,73.34,73.39,13418.0,63.7502,63.7849,63.7415,63.7849,13418.0
2017-06-23 13:20:00,73.37,73.38,73.34,73.37,13656.0,63.7676,63.7763,63.7415,63.7676,13656.0
2017-06-23 13:30:00,73.37,73.4,73.33,73.34,10641.0,63.7676,63.7936,63.7328,63.7415,10641.0
2017-06-23 13:40:00,73.34,73.41,73.32,73.41,17371.0,63.7415,63.8023,63.7241,63.8023,17371.0
2017-06-23 13:50:00,73.42,73.44,73.39,73.39,10914.0,63.811,63.8284,63.7849,63.7849,10914.0
2017-06-23 14:00:00,73.39,73.4,73.33,73.39,22036.0,63.7849,63.7936,63.7328,63.7849,22036.0
2017-06-23 14:10:00,73.39,73.39,73.33,73.34,8579.0,63.7849,63.7849,63.7328,63.7415,8579.0
2017-06-23 14:20:00,73.34,73.36,73.29,73.36,28658.0,63.7415,63.7589,63.698,63.7589,28658.0
2017-06-23 14:30:00,73.35,73.42,73.34,73.4,20637.0,63.7502,63.811,63.7415,63.7936,20637.0
2017-06-23 14:40:00,73.4,73.43,73.38,73.42,21553.0,63.7936,63.8197,63.7763,63.811,21553.0
2017-06-23 14:50:00,73.43,73.44,73.38,73.39,23643.0,63.8197,63.8284,63.7763,63.7849,23643.0
2017-06-23 15:00:00,73.39,73.39,73.33,73.36,25540.0,63.7849,63.7849,63.7328,63.7589,25540.0
2017-06-23 15:10:00,73.36,73.38,73.31,73.36,25815.0,63.7589,63.7763,63.7154,63.7589,25815.0
2017-06-23 15:20:00,73.36,73.37,73.24,73.24,25628.0,63.7589,63.7676,63.6546,63.6546,25628.0
2017-06-23 15:30:00,73.24,73.31,73.24,73.26,52580.0,63.6546,63.7154,63.6546,63.672,52580.0
2017-06-23 15:40:00,73.26,73.52,73.26,73.48,82574.0,63.672,63.8979,63.672,63.8632,82574.0
2017-06-23 15:50:00,73.47,73.49,73.4,73.42,141351.0,63.8545,63.8719,63.7936,63.811,141351.0
2017-06-26 09:30:00,73.6,73.8,73.55,73.67,48677.0,63.9675,64.1413,63.924,64.0283,48677.0
2017-06-26 09:40:00,73.67,73.72,73.55,73.55,22785.0,64.0283,64.0718,63.924,63.924,22785.0
2017-06-26 09:50:00,73.54,73.61,73.49,73.61,11536.0,63.9153,63.9762,63.8719,63.9762,11536.0
2017-06-26 10:00:00,73.61,73.68,73.55,73.68,30174.0,63.9762,64.037,63.924,64.037,30174.0
2017-06-26 10:10:00,73.66,73.66,73.52,73.59,9475.0,64.0196,64.0196,63.8979,63.9588,9475.0
2017-06-26 10:20:00,73.59,73.64,73.59,73.62,8113.0,63.9588,64.0022,63.9588,63.9848,8113.0
2017-06-26 10:30:00,73.63,73.64,73.57,73.57,12398.0,63.9935,64.0022,63.9414,63.9414,12398.0
2017-06-26 10:40:00,73.58,73.58,73.48,73.48,11571.0,63.9501,63.9501,63.8632,63.8632,11571.0
2017-06-26 10:50:00,73.45,73.53,73.45,73.53,11575.0,63.8371,63.9066,63.8371,63.9066,11575.0
2017-06-26 11:00:00,73.53,73.55,73.5,73.54,12570.0,63.9066,63.924,63.8806,63.9153,12570.0
2017-06-26 11:10:00,73.55,73.55,73.52,73.55,15095.0,63.924,63.924,63.8979,63.924,15095.0
2017-06-26 11:20:00,73.54,73.55,73.45,73.45,17453.0,63.9153,63.924,63.8371,63.8371,17453.0
2017-06-26 11:30:00,73.45,73.45,73.38,73.44,14684.0,63.8371,63.8371,63.7763,63.8284,14684.0
2017-06-26 11:40:00,73.44,73.45,73.39,73.42,11738.0,63.8284,63.8371,63.7849,63.811,11738.0
2017-06-26 11:50:00,73.42,73.48,73.41,73.47,11313.0,63.811,63.8632,63.8023,63.8545,11313.0
2017-06-26 12:00:00,73.48,73.5,73.47,73.49,6806.0,63.8632,63.8806,63.8545,63.8719,6806.0
2017-06-26 12:10:00,73.49,73.5,73.44,73.46,7895.0,63.8719,63.8806,63.8284,63.8458,7895.0
2017-06-26 12:20:00,73.46,73.46,73.36,73.37,8000.0,63.8458,63.8458,63.7589,63.7676,8000.0
2017-06-26 12:30:00,73.37,73.42,73.33,73.41,12949.0,63.7676,63.811,63.7328,63.8023,12949.0
2017-06-26 12:40:00,73.42,73.43,73.39,73.43,7974.0,63.811,63.8197,63.7849,63.8197,7974.0
2017-06-26 12:50:00,73.44,73.47,73.43,73.44,9422.0,63.8284,63.8545,63.8197,63.8284,9422.0
2017-06-26 13:00:00,73.44,73.48,73.42,73.44,10818.0,63.8284,63.8632,63.811,63.8284,10818.0
2017-06-26 13:10:00,73.45,73.45,73.4,73.41,7260.0,63.8371,63.8371,63.7936,63.8023,7260.0
2017-06-26 13:20:00,73.41,73.41,73.37,73.41,9751.0,63.8023,63.8023,63.7676,63.8023,9751.0
2017-06-26 13:30:00,73.41,73.44,73.41,73.44,7213.0,63.8023,63.8284,63.8023,63.8284,7213.0
2017-06-26 13:40:00,73.43,73.44,73.4,73.4,10449.0,63.8197,63.8284,63.7936,63.7936,10449.0
2017-06-26 13:50:00,73.4,73.5,73.39,73.47,20444.0,63.7936,63.8806,63.7849,63.8545,20444.0
2017-06-26 14:00:00,73.45,73.46,73.39,73.39,15662.0,63.8371,63.8458,63.7849,63.7849,15662.0
2017-06-26 14:10:00,73.39,73.41,73.37,73.39,9080.0,63.7849,63.8023,63.7676,63.7849,9080.0
2017-06-26 14:20:00,73.38,73.45,73.38,73.44,9164.0,63.7763,63.8371,63.7763,63.8284,9164.0
2017-06-26 14:30:00,73.45,73.52,73.43,73.52,12187.0,63.8371,63.8979,63.8197,63.8979,12187.0
2017-06-26 14:40:00,73.52,73.53,73.48,73.53,17030.0,63.8979,63.9066,63.8632,63.9066,17030.0
2017-06-26 14:50:00,73.54,73.56,73.54,73.55,10915.0,63.9153,63.9327,63.9153,63.924,10915.0
2017-06-26 15:00:00,73.55,73.57,73.49,73.56,22420.0,63.924,63.9414,63.8719,63.9327,22420.0
2017-06-26 15:10:00,73.56,73.6,73.54,73.56,20138.0,63.9327,63.9675,63.9153,63.9327,20138.0
2017-06-26 15:20:00,73.56,73.57,73.52,73.53,19045.0,63.9327,63.9414,63.8979,63.9066,19045.0
2017-06-26 15:30:00,73.54,73.57,73.52,73.56,28188.0,63.9153,63.9414,63.8979,63.9327,28188.0
2017-06-26 15:40:00,73.56,73.6,73.52,73.56,47535.0,63.9327,63.9675,63.8979,63.9327,47535.0
2017-06-26 15:50:00,73.56,73.57,73.43,73.48,133833.0,63.9327,63.9414,63.8197,63.8632,133833.0
2017-06-27 09:30:00,73.23,73.54,73.13,73.26,38015.0,63.6459,63.9153,63.559,63.672,38015.0
2017-06-27 09:40:00,73.25,73.28,73.17,73.24,19569.0,63.6633,63.6893,63.5937,63.6546,19569.0
2017-06-27 09:50:00,73.24,73.3,73.17,73.3,18821.0,63.6546,63.7067,63.5937,63.7067,18821.0
2017-06-27 10:00:00,73.31,73.38,73.29,73.38,12204.0,63.7154,63.7763,63.698,63.7763,12204.0
2017-06-27 10:10:00,73.38,73.44,73.35,73.35,18992.0,63.7763,63.8284,63.7502,63.7502,18992.0
2017-06-27 10:20:00,73.35,73.38,73.3,73.34,12713.0,63.7502,63.7763,63.7067,63.7415,12713.0
2017-06-27 10:30:00,73.33,73.37,73.28,73.33,14315.0,63.7328,63.7676,63.6893,63.7328,14315.0
2017-06-27 10:40:00,73.37,73.38,73.31,73.33,14452.0,63.7676,63.7763,63.7154,63.7328,14452.0
2017-06-27 10:50:00,73.33,73.36,73.32,73.34,13579.0,63.7328,63.7589,63.7241,63.7415,13579.0
2017-06-27 11:00:00,73.36,73.36,73.32,73.34,13304.0,63.7589,63.7589,63.7241,63.7415,13304.0
2017-06-27 11:10:00,73.34,73.34,73.26,73.26,18120.0,63.7415,63.7415,63.672,63.672,18120.0
2017-06-27 11:20:00,73.27,73.34,73.27,73.34,11870.0,63.6807,63.7415,63.6807,63.7415,11870.0
2017-06-27 11:30:00,73.34,73.38,73.32,73.37,9975.0,63.7415,63.7763,63.7241,63.7676,9975.0
2017-06-27 11:40:00,73.37,73.39,73.34,73.36,6912.0,63.7676,63.7849,63.7415,63.7589,6912.0
2017-06-27 11:50:00,73.36,73.36,73.28,73.32,7329.0,63.7589,63.7589,63.6893,63.7241,7329.0
2017-06-27 12:00:00,73.32,73.34,73.29,73.33,9140.0,63.7241,63.7415,63.698,63.7328,9140.0
2017-06-27 12:10:00,73.34,73.35,73.3,73.31,14055.0,63.7415,63.7502,63.7067,63.7154,14055.0
2017-06-27 12:20:00,73.31,73.37,73.31,73.37,9192.0,63.7154,63.7676,63.7154,63.7676,9192.0
2017-06-27 12:30:00,73.36,73.36,73.27,73.29,19045.0,63.7589,63.7589,63.6807,63.698,19045.0
2017-06-27 12:40:00,73.29,73.35,73.28,73.33,12673.0,63.698,63.7502,63.6893,63.7328,12673.0
2017-06-27 12:50:00,73.34,73.34,73.3,73.31,11887.0,63.7415,63.7415,63.7067,63.7154,11887.0
2017-06-27 13:00:00,73.31,73.35,73.26,73.28,15761.0,63.7154,63.7502,63.672,63.6893,15761.0
2017-06-27 13:10:00,73.28,73.35,73.28,73.34,13550.0,63.6893,63.7502,63.6893,63.7415,13550.0
2017-06-27 13:20:00,73.34,73.36,73.3,73.31,14413.0,63.7415,63.7589,63.7067,63.7154,14413.0
2017-06-27 13:30:00,73.3,73.32,73.14,73.14,11816.0,63.7067,63.7241,63.5677,63.5677,11816.0
2017-06-27 13:40:00,73.15,73.2,73.11,73.2,10918.0,63.5764,63.6198,63.5416,63.6198,10918.0
2017-06-27 13:50:00,73.2,73.26,73.18,73.18,10721.0,63.6198,63.672,63.6024,63.6024,10721.0
2017-06-27 14:00:00,73.2,73.21,73.14,73.14,18072.0,63.6198,63.6285,63.5677,63.5677,18072.0
2017-06-27 14:10:00,73.15,73.29,73.15,73.27,15406.0,63.5764,63.698,63.5764,63.6807,15406.0
2017-06-27 14:20:00,73.27,73.27,73.22,73.25,13784.0,63.6807,63.6807,63.6372,63.6633,13784.0
2017-06-27 14:30:00,73.25,73.3,73.24,73.25,14084.0,63.6633,63.7067,63.6546,63.6633,14084.0
2017-06-27 14:40:00,73.25,73.29,73.22,73.22,18652.0,63.6633,63.698,63.6372,63.6372,18652.0
2017-06-27 14:50:00,73.23,73.25,73.19,73.22,13712.0,63.6459,63.6633,63.6111,63.6372,13712.0
2017-06-27 15:00:00,73.22,73.25,73.19,73.24,14075.0,63.6372,63.6633,63.6111,63.6546,14075.0
2017-06-27 15:10:00,73.23,73.3,73.22,73.27,13640.0,63.6459,63.7067,63.6372,63.6807,13640.0
2017-06-27 15:20:00,73.29,73.3,73.24,73.26,18950.0,63.698,63.7067,63.6546,63.672,18950.0
2017-06-27 15:30:00,73.26,73.28,73.19,73.25,31052.0,63.672,63.6893,63.6111,63.6633,31052.0
2017-06-27 15:40:00,73.24,73.3,73.19,73.3,63020.0,63.6546,63.7067,63.6111,63.7067,63020.0
2017-06-27 15:50:00,73.29,73.29,73.15,73.16,139615.0,63.698,63.698,63.5764,63.5851,139615.0
2017-06-28 09:30:00,73.53,73.92,73.45,73.7,65120.0,63.9066,64.2456,63.8371,64.0544,65120.0
2017-06-28 09:40:00,73.67,73.8,73.57,73.59,24438.0,64.0283,64.1413,63.9414,63.9588,24438.0
2017-06-28 09:50:00,73.57,73.74,73.55,73.61,21025.0,63.9414,64.0891,63.924,63.9762,21025.0
2017-06-28 10:00:00,73.61,73.85,73.61,73.82,32432.0,63.9762,64.1847,63.9762,64.1587,32432.0
2017-06-28 10:10:00,73.82,73.91,73.78,73.87,35008.0,64.1587,64.2369,64.1239,64.2021,35008.0
2017-06-28 10:20:00,73.85,74.0,73.85,73.94,36162.0,64.1847,64.3151,64.1847,64.263,36162.0
2017-06-28 10:30:00,73.94,74.0,73.93,73.95,35672.0,64.263,64.3151,64.2543,64.2717,35672.0
2017-06-28 10:40:00,73.95,74.13,73.95,74.01,42464.0,64.2717,64.4281,64.2717,64.3238,42464.0
2017-06-28 10:50:00,74.01,74.15,74.0,74.01,33304.0,64.3238,64.4455,64.3151,64.3238,33304.0
2017-06-28 11:00:00,74.0,74.0,73.92,73.95,14745.0,64.3151,64.3151,64.2456,64.2717,14745.0
2017-06-28 11:10:00,73.96,73.96,73.84,73.89,13087.0,64.2803,64.2803,64.1761,64.2195,13087.0
2017-06-28 11:20:00,73.91,73.95,73.89,73.93,22993.0,64.2369,64.2717,64.2195,64.2543,22993.0
2017-06-28 11:30:00,73.93,73.95,73.85,73.86,13471.0,64.2543,64.2717,64.1847,64.1934,13471.0
2017-06-28 11:40:00,73.85,73.9,73.82,73.88,13152.0,64.1847,64.2282,64.1587,64.2108,13152.0
2017-06-28 11:50:00,73.88,73.99,73.86,73.99,27440.0,64.2108,64.3064,64.1934,64.3064,27440.0
2017-06-28 12:00:00,73.98,73.98,73.82,73.83,20921.0,64.2977,64.2977,64.1587,64.1674,20921.0
2017-06-28 12:10:00,73.83,73.85,73.71,73.73,29583.0,64.1674,64.1847,64.0631,64.0805,29583.0
2017-06-28 12:20:00,73.72,73.74,73.68,73.7,13687.0,64.0718,64.0891,64.037,64.0544,13687.0
2017-06-28 12:30:00,73.7,73.74,73.65,73.67,17276.0,64.0544,64.0891,64.0109,64.0283,17276.0
2017-06-28 12:40:00,73.67,73.67,73.53,73.57,12614.0,64.0283,64.0283,63.9066,63.9414,12614.0
2017-06-28 12:50:00,73.58,73.66,73.57,73.66,7948.0,63.9501,64.0196,63.9414,64.0196,7948.0
2017-06-28 13:00:00,73.66,73.71,73.66,73.71,9095.0,64.0196,64.0631,64.0196,64.0631,9095.0
2017-06-28 13:10:00,73.7,73.78,73.69,73.78,16868.0,64.0544,64.1239,64.0457,64.1239,16868.0
2017-06-28 13:20:00,73.78,73.78,73.74,73.77,12315.0,64.1239,64.1239,64.0891,64.1152,12315.0
2017-06-28 13:30:00,73.78,73.78,73.69,73.7,10068.0,64.1239,64.1239,64.0457,64.0544,10068.0
2017-06-28 13:40:00,73.7,73.73,73.65,73.73,12004.0,64.0544,64.0805,64.0109,64.0805,12004.0
2017-06-28 13:50:00,73.72,73.74,73.68,73.68,8817.0,64.0718,64.0891,64.037,64.037,8817.0
2017-06-28 14:00:00,73.69,73.77,73.69,73.76,11701.0,64.0457,64.1152,64.0457,64.1065,11701.0
2017-06-28 14:10:00,73.76,73.76,73.69,73.74,9312.0,64.1065,64.1065,64.0457,64.0891,9312.0
2017-06-28 14:20:00,73.73,73.73,73.69,73.7,9051.0,64.0805,64.0805,64.0457,64.0544,9051.0
2017-06-28 14:30:00,73.71,73.74,73.69,73.74,12247.0,64.0631,64.0891,64.0457,64.0891,12247.0
2017-06-28 14:40:00,73.73,73.76,73.71,73.76,9274.0,64.0805,64.1065,64.0631,64.1065,9274.0
2017-06-28 14:50:00,73.76,73.77,73.72,73.74,11644.0,64.1065,64.1152,64.0718,64.0891,11644.0
2017-06-28 15:00:00,73.73,73.82,73.71,73.78,34141.0,64.0805,64.1587,64.0631,64.1239,34141.0
2017-06-28 15:10:00,73.79,73.79,73.74,73.76,12019.0,64.1326,64.1326,64.0891,64.1065,12019.0
2017-06-28 15:20:00,73.77,73.78,73.75,73.78,16575.0,64.1152,64.1239,64.0978,64.1239,16575.0
2017-06-28 15:30:00,73.78,73.8,73.68,73.68,25601.0,64.1239,64.1413,64.037,64.037,25601.0
2017-06-28 15:40:00,73.69,73.69,73.58,73.58,48277.0,64.0457,64.0457,63.9501,63.9501,48277.0
2017-06-28 15:50:00,73.58,73.6,73.5,73.54,202180.0,63.9501,63.9675,63.8806,63.9153,202180.0
2017-06-29 09:30:00,73.49,73.54,73.33,73.38,39987.0,63.8719,63.9153,63.7328,63.7763,39987.0
2017-06-29 09:40:00,73.36,73.37,73.03,73.24,117156.0,63.7589,63.7676,63.4721,63.6546,117156.0
2017-06-29 09:50:00,73.25,73.57,73.25,73.54,48750.0,63.6633,63.9414,63.6633,63.9153,48750.0
2017-06-29 10:00:00,73.53,73.7,73.53,73.69,57084.0,63.9066,64.0544,63.9066,64.0457,57084.0
2017-06-29 10:10:00,73.68,73.68,73.23,73.23,43410.0,64.037,64.037,63.6459,63.6459,43410.0
2017-06-29 10:20:00,73.24,73.29,73.05,73.16,33912.0,63.6546,63.698,63.4894,63.5851,33912.0
2017-06-29 10:30:00,73.15,73.28,73.13,73.26,52633.0,63.5764,63.6893,63.559,63.672,52633.0
2017-06-29 10:40:00,73.25,73.42,73.21,73.37,38637.0,63.6633,63.811,63.6285,63.7676,38637.0
2017-06-29 10:50:00,73.37,73.44,73.29,73.32,26017.0,63.7676,63.8284,63.698,63.7241,26017.0
2017-06-29 11:00:00,73.32,73.33,73.13,73.15,26172.0,63.7241,63.7328,63.559,63.5764,26172.0
2017-06-29 11:10:00,73.14,73.14,73.01,73.02,33443.0,63.5677,63.5677,63.4547,63.4634,33443.0
2017-06-29 11:20:00,73.02,73.21,73.02,73.11,30504.0,63.4634,63.6285,63.4634,63.5416,30504.0
2017-06-29 11:30:00,73.1,73.23,72.98,73.18,32401.0,63.5329,63.6459,63.4286,63.6024,32401.0
2017-06-29 11:40:00,73.16,73.2,73.1,73.12,22157.0,63.5851,63.6198,63.5329,63.5503,22157.0
2017-06-29 11:50:00,73.11,73.13,73.01,73.07,29861.0,63.5416,63.559,63.4547,63.5068,29861.0
2017-06-29 12:00:00,73.07,73.13,73.02,73.09,34339.0,63.5068,63.559,63.4634,63.5242,34339.0
2017-06-29 12:10:00,73.08,73.11,72.97,73.0,23693.0,63.5155,63.5416,63.4199,63.446,23693.0
2017-06-29 12:20:00,72.99,73.0,72.94,72.97,36147.0,63.4373,63.446,63.3938,63.4199,36147.0
2017-06-29 12:30:00,72.97,73.1,72.95,73.08,71458.0,63.4199,63.5329,63.4025,63.5155,71458.0
2017-06-29 12:40:00,73.08,73.15,73.06,73.08,17086.0,63.5155,63.5764,63.4981,63.5155,17086.0
2017-06-29 12:50:00,73.09,73.12,73.0,73.01,25893.0,63.5242,63.5503,63.446,63.4547,25893.0
2017-06-29 13:00:00,73.0,73.02,72.81,72.81,29387.0,63.446,63.4634,63.2809,63.2809,29387.0
2017-06-29 13:10:00,72.82,72.82,72.67,72.68,34677.0,63.2895,63.2895,63.1592,63.1679,34677.0
2017-06-29 13:20:00,72.68,72.68,72.58,72.67,63728.0,63.1679,63.1679,63.081,63.1592,63728.0
2017-06-29 13:30:00,72.67,72.87,72.67,72.81,59116.0,63.1592,63.333,63.1592,63.2809,59116.0
2017-06-29 13:40:00,72.83,72.88,72.77,72.81,31288.0,63.2982,63.3417,63.2461,63.2809,31288.0
2017-06-29 13:50:00,72.81,72.91,72.79,72.85,39089.0,63.2809,63.3678,63.2635,63.3156,39089.0
2017-06-29 14:00:00,72.85,73.0,72.82,72.95,46096.0,63.3156,63.446,63.2895,63.4025,46096.0
2017-06-29 14:10:00,72.95,73.01,72.89,72.92,38303.0,63.4025,63.4547,63.3504,63.3765,38303.0
2017-06-29 14:20:00,72.93,73.01,72.83,73.0,35659.0,63.3852,63.4547,63.2982,63.446,35659.0
2017-06-29 14:30:00,73.0,73.0,72.9,72.96,37378.0,63.446,63.446,63.3591,63.4112,37378.0
2017-06-29 14:40:00,72.95,73.01,72.91,72.95,26820.0,63.4025,63.4547,63.3678,63.4025,26820.0
2017-06-29 14:50:00,72.94,72.98,72.92,72.95,24874.0,63.3938,63.4286,63.3765,63.4025,24874.0
2017-06-29 15:00:00,72.95,73.02,72.95,72.98,32405.0,63.4025,63.4634,63.4025,63.4286,32405.0
2017-06-29 15:10:00,72.97,73.07,72.93,73.07,48675.0,63.4199,63.5068,63.3852,63.5068,48675.0
2017-06-29 15:20:00,73.08,73.08,72.96,73.02,40027.0,63.5155,63.5155,63.4112,63.4634,40027.0
2017-06-29 15:30:00,73.02,73.14,73.01,73.13,79952.0,63.4634,63.5677,63.4547,63.559,79952.0
2017-06-29 15:40:00,73.12,73.13,73.05,73.05,136740.0,63.5503,63.559,63.4894,63.4894,136740.0
2017-06-29 15:50:00,73.05,73.1,73.04,73.06,265365.0,63.4894,63.5329,63.4808,63.4981,265365.0
2017-06-30 09:30:00,73.38,73.65,73.28,73.63,38315.0,63.7763,64.0109,63.6893,63.9935,38315.0
2017-06-30 09:40:00,73.63,73.64,73.41,73.51,28824.0,63.9935,64.0022,63.8023,63.8892,28824.0
2017-06-30 09:50:00,73.47,73.49,73.26,73.37,61767.0,63.8545,63.8719,63.672,63.7676,61767.0
2017-06-30 10:00:00,73.37,73.42,73.22,73.25,32059.0,63.7676,63.811,63.6372,63.6633,32059.0
2017-06-30 10:10:00,73.28,73.41,73.22,73.37,19848.0,63.6893,63.8023,63.6372,63.7676,19848.0
2017-06-30 10:20:00,73.38,73.53,73.35,73.53,19852.0,63.7763,63.9066,63.7502,63.9066,19852.0
2017-06-30 10:30:00,73.53,73.53,73.45,73.48,11130.0,63.9066,63.9066,63.8371,63.8632,11130.0
2017-06-30 10:40:00,73.47,73.54,73.45,73.46,19691.0,63.8545,63.9153,63.8371,63.8458,19691.0
2017-06-30 10:50:00,73.44,73.56,73.42,73.51,20942.0,63.8284,63.9327,63.811,63.8892,20942.0
2017-06-30 11:00:00,73.52,73.56,73.45,73.47,19422.0,63.8979,63.9327,63.8371,63.8545,19422.0
2017-06-30 11:10:00,73.48,73.52,73.45,73.46,31430.0,63.8632,63.8979,63.8371,63.8458,31430.0
2017-06-30 11:20:00,73.46,73.52,73.33,73.33,29455.0,63.8458,63.8979,63.7328,63.7328,29455.0
2017-06-30 11:30:00,73.33,73.33,73.24,73.31,19186.0,63.7328,63.7328,63.6546,63.7154,19186.0
2017-06-30 11:40:00,73.3,73.34,73.28,73.33,14977.0,63.7067,63.7415,63.6893,63.7328,14977.0
2017-06-30 11:50:00,73.33,73.39,73.32,73.35,15320.0,63.7328,63.7849,63.7241,63.7502,15320.0
2017-06-30 12:00:00,73.36,73.39,73.32,73.39,12787.0,63.7589,63.7849,63.7241,63.7849,12787.0
2017-06-30 12:10:00,73.39,73.41,73.37,73.39,6713.0,63.7849,63.8023,63.7676,63.7849,6713.0
2017-06-30 12:20:00,73.38,73.38,73.31,73.31,19757.0,63.7763,63.7763,63.7154,63.7154,19757.0
2017-06-30 12:30:00,73.31,73.37,73.31,73.35,11152.0,63.7154,63.7676,63.7154,63.7502,11152.0
2017-06-30 12:40:00,73.34,73.36,73.25,73.26,11631.0,63.7415,63.7589,63.6633,63.672,11631.0
2017-06-30 12:50:00,73.25,73.29,73.25,73.29,9663.0,63.6633,63.698,63.6633,63.698,9663.0
2017-06-30 13:00:00,73.29,73.37,73.29,73.35,12009.0,63.698,63.7676,63.698,63.7502,12009.0
2017-06-30 13:10:00,73.35,73.38,73.35,73.37,12543.0,63.7502,63.7763,63.7502,63.7676,12543.0
2017-06-30 13:20:00,73.36,73.36,73.29,73.31,11112.0,63.7589,63.7589,63.698,63.7154,11112.0
2017-06-30 13:30:00,73.32,73.35,73.29,73.3,8542.0,63.7241,63.7502,63.698,63.7067,8542.0
2017-06-30 13:40:00,73.29,73.42,73.29,73.39,11019.0,63.698,63.811,63.698,63.7849,11019.0
2017-06-30 13:50:00,73.37,73.4,73.35,73.38,11397.0,63.7676,63.7936,63.7502,63.7763,11397.0
2017-06-30 14:00:00,73.37,73.46,73.36,73.42,12291.0,63.7676,63.8458,63.7589,63.811,12291.0
2017-06-30 14:10:00,73.43,73.48,73.39,73.41,12918.0,63.8197,63.8632,63.7849,63.8023,12918.0
2017-06-30 14:20:00,73.4,73.45,73.39,73.39,17261.0,63.7936,63.8371,63.7849,63.7849,17261.0
2017-06-30 14:30:00,73.39,73.41,73.37,73.39,17871.0,63.7849,63.8023,63.7676,63.7849,17871.0
2017-06-30 14:40:00,73.39,73.46,73.36,73.45,20161.0,63.7849,63.8458,63.7589,63.8371,20161.0
2017-06-30 14:50:00,73.45,73.46,73.4,73.46,25236.0,63.8371,63.8458,63.7936,63.8458,25236.0
2017-06-30 15:00:00,73.45,73.46,73.37,73.38,21968.0,63.8371,63.8458,63.7676,63.7763,21968.0
2017-06-30 15:10:00,73.38,73.39,73.34,73.37,26174.0,63.7763,63.7849,63.7415,63.7676,26174.0
2017-06-30 15:20:00,73.37,73.49,73.36,73.48,31364.0,63.7676,63.8719,63.7589,63.8632,31364.0
2017-06-30 15:30:00,73.48,73.48,73.38,73.45,50683.0,63.8632,63.8632,63.7763,63.8371,50683.0
2017-06-30 15:40:00,73.45,73.57,73.44,73.51,76120.0,63.8371,63.9414,63.8284,63.8892,76120.0
2017-06-30 15:50:00,73.51,73.54,73.34,73.34,128006.0,63.8892,63.9153,63.7415,63.7415,128006.0
2017-07-03 09:30:00,73.44,73.63,73.4,73.44,26081.0,63.8284,63.9935,63.7936,63.8284,26081.0
2017-07-03 09:40:00,73.41,73.6,73.38,73.39,18950.0,63.8023,63.9675,63.7763,63.7849,18950.0
2017-07-03 09:50:00,73.4,73.49,73.31,73.47,9430.0,63.7936,63.8719,63.7154,63.8545,9430.0
2017-07-03 10:00:00,73.49,73.63,73.48,73.59,17220.0,63.8719,63.9935,63.8632,63.9588,17220.0
2017-07-03 10:10:00,73.59,73.66,73.58,73.62,17336.0,63.9588,64.0196,63.9501,63.9848,17336.0
2017-07-03 10:20:00,73.62,73.72,73.56,73.61,31790.0,63.9848,64.0718,63.9327,63.9762,31790.0
2017-07-03 10:30:00,73.61,73.67,73.59,73.59,19555.0,63.9762,64.0283,63.9588,63.9588,19555.0
2017-07-03 10:40:00,73.58,73.6,73.53,73.58,13959.0,63.9501,63.9675,63.9066,63.9501,13959.0
2017-07-03 10:50:00,73.58,73.7,73.58,73.69,17987.0,63.9501,64.0544,63.9501,64.0457,17987.0
2017-07-03 11:00:00,73.69,73.84,73.68,73.77,39390.0,64.0457,64.1761,64.037,64.1152,39390.0
2017-07-03 11:10:00,73.78,73.83,73.76,73.78,24992.0,64.1239,64.1674,64.1065,64.1239,24992.0
2017-07-03 11:20:00,73.77,73.77,73.68,73.74,17202.0,64.1152,64.1152,64.037,64.0891,17202.0
2017-07-03 11:30:00,73.75,73.75,73.68,73.72,14857.0,64.0978,64.0978,64.037,64.0718,14857.0
2017-07-03 11:40:00,73.73,73.76,73.63,73.65,21347.0,64.0805,64.1065,63.9935,64.0109,21347.0
2017-07-03 11:50:00,73.66,73.75,73.66,73.71,12744.0,64.0196,64.0978,64.0196,64.0631,12744.0
2017-07-03 12:00:00,73.71,73.72,73.54,73.57,13511.0,64.0631,64.0718,63.9153,63.9414,13511.0
2017-07-03 12:10:00,73.58,73.64,73.57,73.64,13540.0,63.9501,64.0022,63.9414,64.0022,13540.0
2017-07-03 12:20:00,73.64,73.67,73.63,73.65,13878.0,64.0022,64.0283,63.9935,64.0109,13878.0
2017-07-03 12:30:00,73.65,73.66,73.54,73.59,20988.0,64.0109,64.0196,63.9153,63.9588,20988.0
2017-07-03 12:40:00,73.6,73.63,73.53,73.54,32958.0,63.9675,63.9935,63.9066,63.9153,32958.0
2017-07-03 12:50:00,73.55,73.6,73.41,73.44,68393.0,63.924,63.9675,63.8023,63.8284,68393.0
2017-07-05 09:30:00,73.8,73.81,73.42,73.47,70208.0,64.1413,64.15,63.811,63.8545,70208.0
2017-07-05 09:40:00,73.49,73.65,73.46,73.53,28781.0,63.8719,64.0109,63.8458,63.9066,28781.0
2017-07-05 09:50:00,73.54,73.71,73.46,73.71,28929.0,63.9153,64.0631,63.8458,64.0631,28929.0
2017-07-05 10:00:00,73.72,73.85,73.7,73.85,38267.0,64.0718,64.1847,64.0544,64.1847,38267.0
2017-07-05 10:10:00,73.85,73.85,73.7,73.71,31885.0,64.1847,64.1847,64.0544,64.0631,31885.0
2017-07-05 10:20:00,73.71,73.81,73.68,73.7,18950.0,64.0631,64.15,64.037,64.0544,18950.0
2017-07-05 10:30:00,73.7,73.77,73.6,73.6,49048.0,64.0544,64.1152,63.9675,63.9675,49048.0
2017-07-05 10:40:00,73.6,73.63,73.53,73.61,26914.0,63.9675,63.9935,63.9066,63.9762,26914.0
2017-07-05 10:50:00,73.61,73.64,73.57,73.6,30617.0,63.9762,64.0022,63.9414,63.9675,30617.0
2017-07-05 11:00:00,73.6,73.71,73.59,73.61,26368.0,63.9675,64.0631,63.9588,63.9762,26368.0
2017-07-05 11:10:00,73.61,73.67,73.59,73.64,19092.0,63.9762,64.0283,63.9588,64.0022,19092.0
2017-07-05 11:20:00,73.64,73.7,73.62,73.67,14880.0,64.0022,64.0544,63.9848,64.0283,14880.0
2017-07-05 11:30:00,73.65,73.65,73.59,73.6,8093.0,64.0109,64.0109,63.9588,63.9675,8093.0
2017-07-05 11:40:00,73.59,73.62,73.56,73.56,14338.0,63.9588,63.9848,63.9327,63.9327,14338.0
2017-07-05 11:50:00,73.57,73.59,73.53,73.56,9836.0,63.9414,63.9588,63.9066,63.9327,9836.0
2017-07-05 12:00:00,73.55,73.58,73.54,73.56,11633.0,63.924,63.9501,63.9153,63.9327,11633.0
2017-07-05 12:10:00,73.55,73.59,73.52,73.58,11033.0,63.924,63.9588,63.8979,63.9501,11033.0
2017-07-05 12:20:00,73.59,73.64,73.58,73.61,10470.0,63.9588,64.0022,63.9501,63.9762,10470.0
2017-07-05 12:30:00,73.6,73.63,73.56,73.61,13278.0,63.9675,63.9935,63.9327,63.9762,13278.0
2017-07-05 12:40:00,73.61,73.64,73.58,73.61,11437.0,63.9762,64.0022,63.9501,63.9762,11437.0
2017-07-05 12:50:00,73.61,73.61,73.58,73.59,7924.0,63.9762,63.9762,63.9501,63.9588,7924.0
2017-07-05 13:00:00,73.6,73.61,73.59,73.59,11360.0,63.9675,63.9762,63.9588,63.9588,11360.0
2017-07-05 13:10:00,73.58,73.6,73.56,73.58,10163.0,63.9501,63.9675,63.9327,63.9501,10163.0
2017-07-05 13:20:00,73.57,73.61,73.57,73.59,9350.0,63.9414,63.9762,63.9414,63.9588,9350.0
2017-07-05 13:30:00,73.59,73.6,73.54,73.55,8968.0,63.9588,63.9675,63.9153,63.924,8968.0
2017-07-05 13:40:00,73.55,73.55,73.48,73.5,7785.0,63.924,63.924,63.8632,63.8806,7785.0
2017-07-05 13:50:00,73.5,73.55,73.47,73.53,17140.0,63.8806,63.924,63.8545,63.9066,17140.0
2017-07-05 14:00:00,73.54,73.56,73.42,73.44,19831.0,63.9153,63.9327,63.811,63.8284,19831.0
2017-07-05 14:10:00,73.45,73.52,73.43,73.49,7812.0,63.8371,63.8979,63.8197,63.8719,7812.0
2017-07-05 14:20:00,73.47,73.52,73.45,73.51,8943.0,63.8545,63.8979,63.8371,63.8892,8943.0
2017-07-05 14:30:00,73.51,73.52,73.45,73.46,7729.0,63.8892,63.8979,63.8371,63.8458,7729.0
2017-07-05 14:40:00,73.45,73.47,73.4,73.41,14503.0,63.8371,63.8545,63.7936,63.8023,14503.0
2017-07-05 14:50:00,73.42,73.45,73.4,73.42,17459.0,63.811,63.8371,63.7936,63.811,17459.0
2017-07-05 15:00:00,73.43,73.52,73.4,73.5,25872.0,63.8197,63.8979,63.7936,63.8806,25872.0
2017-07-05 15:10:00,73.5,73.61,73.5,73.6,35452.0,63.8806,63.9762,63.8806,63.9675,35452.0
2017-07-05 15:20:00,73.59,73.62,73.55,73.62,26048.0,63.9588,63.9848,63.924,63.9848,26048.0
2017-07-05 15:30:00,73.62,73.7,73.61,73.64,33345.0,63.9848,64.0544,63.9762,64.0022,33345.0
2017-07-05 15:40:00,73.64,73.71,73.63,73.69,49669.0,64.0022,64.0631,63.9935,64.0457,49669.0
2017-07-05 15:50:00,73.69,73.77,73.64,73.7,201751.0,64.0457,64.1152,64.0022,64.0544,201751.0
2017-07-06 09:30:00,73.41,73.58,73.31,73.31,32639.0,63.8023,63.9501,63.7154,63.7154,32639.0
2017-07-06 09:40:00,73.28,73.4,73.23,73.29,18197.0,63.6893,63.7936,63.6459,63.698,18197.0
2017-07-06 09:50:00,73.29,73.41,73.27,73.29,28679.0,63.698,63.8023,63.6807,63.698,28679.0
2017-07-06 10:00:00,73.28,73.36,73.26,73.32,30492.0,63.6893,63.7589,63.672,63.7241,30492.0
2017-07-06 10:10:00,73.32,73.35,73.26,73.3,23239.0,63.7241,63.7502,63.672,63.7067,23239.0
2017-07-06 10:20:00,73.3,73.3,73.19,73.2,32729.0,63.7067,63.7067,63.6111,63.6198,32729.0
2017-07-06 10:30:00,73.2,73.39,73.18,73.39,37815.0,63.6198,63.7849,63.6024,63.7849,37815.0
2017-07-06 10:40:00,73.39,73.39,73.36,73.36,15067.0,63.7849,63.7849,63.7589,63.7589,15067.0
2017-07-06 10:50:00,73.35,73.36,73.3,73.34,17595.0,63.7502,63.7589,63.7067,63.7415,17595.0
2017-07-06 11:00:00,73.34,73.35,73.28,73.31,21121.0,63.7415,63.7502,63.6893,63.7154,21121.0
2017-07-06 11:10:00,73.31,73.43,73.31,73.4,16681.0,63.7154,63.8197,63.7154,63.7936,16681.0
2017-07-06 11:20:00,73.41,73.44,73.4,73.4,16926.0,63.8023,63.8284,63.7936,63.7936,16926.0
2017-07-06 11:30:00,73.4,73.45,73.4,73.4,23548.0,63.7936,63.8371,63.7936,63.7936,23548.0
2017-07-06 11:40:00,73.41,73.46,73.4,73.46,17325.0,63.8023,63.8458,63.7936,63.8458,17325.0
2017-07-06 11:50:00,73.47,73.48,73.36,73.4,19990.0,63.8545,63.8632,63.7589,63.7936,19990.0
2017-07-06 12:00:00,73.41,73.48,73.41,73.44,12445.0,63.8023,63.8632,63.8023,63.8284,12445.0
2017-07-06 12:10:00,73.45,73.46,73.36,73.37,17718.0,63.8371,63.8458,63.7589,63.7676,17718.0
2017-07-06 12:20:00,73.36,73.39,73.3,73.3,21060.0,63.7589,63.7849,63.7067,63.7067,21060.0
2017-07-06 12:30:00,73.3,73.31,73.27,73.29,18538.0,63.7067,63.7154,63.6807,63.698,18538.0
2017-07-06 12:40:00,73.29,73.38,73.29,73.35,19342.0,63.698,63.7763,63.698,63.7502,19342.0
2017-07-06 12:50:00,73.35,73.46,73.35,73.46,22708.0,63.7502,63.8458,63.7502,63.8458,22708.0
2017-07-06 13:00:00,73.46,73.47,73.42,73.44,14552.0,63.8458,63.8545,63.811,63.8284,14552.0
2017-07-06 13:10:00,73.44,73.51,73.41,73.51,12437.0,63.8284,63.8892,63.8023,63.8892,12437.0
2017-07-06 13:20:00,73.52,73.52,73.44,73.49,12899.0,63.8979,63.8979,63.8284,63.8719,12899.0
2017-07-06 13:30:00,73.49,73.49,73.45,73.46,12941.0,63.8719,63.8719,63.8371,63.8458,12941.0
2017-07-06 13:40:00,73.47,73.5,73.43,73.5,13567.0,63.8545,63.8806,63.8197,63.8806,13567.0
2017-07-06 13:50:00,73.5,73.52,73.48,73.5,12644.0,63.8806,63.8979,63.8632,63.8806,12644.0
2017-07-06 14:00:00,73.5,73.52,73.46,73.52,19909.0,63.8806,63.8979,63.8458,63.8979,19909.0
2017-07-06 14:10:00,73.51,73.52,73.39,73.39,22979.0,63.8892,63.8979,63.7849,63.7849,22979.0
2017-07-06 14:20:00,73.39,73.47,73.39,73.47,12367.0,63.7849,63.8545,63.7849,63.8545,12367.0
2017-07-06 14:30:00,73.47,73.47,73.41,73.44,24321.0,63.8545,63.8545,63.8023,63.8284,24321.0
2017-07-06 14:40:00,73.43,73.5,73.43,73.47,23951.0,63.8197,63.8806,63.8197,63.8545,23951.0
2017-07-06 14:50:00,73.47,73.47,73.41,73.45,21241.0,63.8545,63.8545,63.8023,63.8371,21241.0
2017-07-06 15:00:00,73.44,73.48,73.44,73.45,27160.0,63.8284,63.8632,63.8284,63.8371,27160.0
2017-07-06 15:10:00,73.44,73.46,73.4,73.45,30240.0,63.8284,63.8458,63.7936,63.8371,30240.0
2017-07-06 15:20:00,73.45,73.45,73.37,73.37,31796.0,63.8371,63.8371,63.7676,63.7676,31796.0
2017-07-06 15:30:00,73.36,73.38,73.29,73.33,56421.0,63.7589,63.7763,63.698,63.7328,56421.0
2017-07-06 15:40:00,73.32,73.48,73.32,73.42,114004.0,63.7241,63.8632,63.7241,63.811,114004.0
2017-07-06 15:50:00,73.42,73.47,73.38,73.4,186619.0,63.811,63.8545,63.7763,63.7936,186619.0
2017-07-07 09:30:00,73.55,73.74,73.49,73.69,34639.0,63.924,64.0891,63.8719,64.0457,34639.0
2017-07-07 09:40:00,73.69,73.72,73.6,73.7,8387.0,64.0457,64.0718,63.9675,64.0544,8387.0
2017-07-07 09:50:00,73.72,73.77,73.71,73.71,26800.0,64.0718,64.1152,64.0631,64.0631,26800.0
2017-07-07 10:00:00,73.67,73.74,73.65,73.71,34384.0,64.0283,64.0891,64.0109,64.0631,34384.0
2017-07-07 10:10:00,73.7,73.76,73.67,73.74,15270.0,64.0544,64.1065,64.0283,64.0891,15270.0
2017-07-07 10:20:00,73.74,73.79,73.71,73.78,23254.0,64.0891,64.1326,64.0631,64.1239,23254.0
2017-07-07 10:30:00,73.78,74.0,73.78,73.93,51142.0,64.1239,64.3151,64.1239,64.2543,51142.0
2017-07-07 10:40:00,73.92,74.0,73.92,73.96,74472.0,64.2456,64.3151,64.2456,64.2803,74472.0
2017-07-07 10:50:00,73.95,74.12,73.95,74.05,53053.0,64.2717,64.4194,64.2717,64.3586,53053.0
2017-07-07 11:00:00,74.06,74.06,73.85,73.87,34081.0,64.3673,64.3673,64.1847,64.2021,34081.0
2017-07-07 11:10:00,73.87,73.91,73.85,73.86,20854.0,64.2021,64.2369,64.1847,64.1934,20854.0
2017-07-07 11:20:00,73.84,73.95,73.84,73.93,13925.0,64.1761,64.2717,64.1761,64.2543,13925.0
2017-07-07 11:30:00,73.93,74.01,73.92,73.98,12636.0,64.2543,64.3238,64.2456,64.2977,12636.0
2017-07-07 11:40:00,73.97,73.98,73.92,73.93,15884.0,64.289,64.2977,64.2456,64.2543,15884.0
2017-07-07 11:50:00,73.94,74.0,73.93,73.97,13372.0,64.263,64.3151,64.2543,64.289,13372.0
2017-07-07 12:00:00,73.98,74.02,73.98,74.0,11019.0,64.2977,64.3325,64.2977,64.3151,11019.0
2017-07-07 12:10:00,74.02,74.06,73.99,74.03,12692.0,64.3325,64.3673,64.3064,64.3412,12692.0
2017-07-07 12:20:00,74.03,74.09,74.03,74.07,7824.0,64.3412,64.3933,64.3412,64.376,7824.0
2017-07-07 12:30:00,74.07,74.08,74.05,74.06,10027.0,64.376,64.3846,64.3586,64.3673,10027.0
2017-07-07 12:40:00,74.05,74.1,74.05,74.08,7108.0,64.3586,64.402,64.3586,64.3846,7108.0
2017-07-07 12:50:00,74.09,74.16,74.08,74.15,20094.0,64.3933,64.4542,64.3846,64.4455,20094.0
2017-07-07 13:00:00,74.15,74.19,74.13,74.13,12501.0,64.4455,64.4802,64.4281,64.4281,12501.0
2017-07-07 13:10:00,74.14,74.19,74.12,74.18,27479.0,64.4368,64.4802,64.4194,64.4716,27479.0
2017-07-07 13:20:00,74.17,74.19,74.1,74.11,12411.0,64.4629,64.4802,64.402,64.4107,12411.0
2017-07-07 13:30:00,74.1,74.16,74.1,74.15,9013.0,64.402,64.4542,64.402,64.4455,9013.0
2017-07-07 13:40:00,74.15,74.16,74.1,74.13,12254.0,64.4455,64.4542,64.402,64.4281,12254.0
2017-07-07 13:50:00,74.13,74.14,74.04,74.04,13327.0,64.4281,64.4368,64.3499,64.3499,13327.0
2017-07-07 14:00:00,74.05,74.09,74.01,74.05,20358.0,64.3586,64.3933,64.3238,64.3586,20358.0
2017-07-07 14:10:00,74.05,74.07,74.04,74.07,18149.0,64.3586,64.376,64.3499,64.376,18149.0
2017-07-07 14:20:00,74.06,74.08,74.04,74.06,15612.0,64.3673,64.3846,64.3499,64.3673,15612.0
2017-07-07 14:30:00,74.06,74.07,74.03,74.07,31885.0,64.3673,64.376,64.3412,64.376,31885.0
2017-07-07 14:40:00,74.08,74.08,73.98,73.98,26299.0,64.3846,64.3846,64.2977,64.2977,26299.0
2017-07-07 14:50:00,73.99,73.99,73.91,73.93,17382.0,64.3064,64.3064,64.2369,64.2543,17382.0
2017-07-07 15:00:00,73.92,73.94,73.88,73.91,20976.0,64.2456,64.263,64.2108,64.2369,20976.0
2017-07-07 15:10:00,73.91,73.91,73.86,73.9,19862.0,64.2369,64.2369,64.1934,64.2282,19862.0
2017-07-07 15:20:00,73.9,73.98,73.89,73.98,26418.0,64.2282,64.2977,64.2195,64.2977,26418.0
2017-07-07 15:30:00,73.97,73.97,73.84,73.86,36769.0,64.289,64.289,64.1761,64.1934,36769.0
2017-07-07 15:40:00,73.86,73.9,73.84,73.86,54530.0,64.1934,64.2282,64.1761,64.1934,54530.0
2017-07-07 15:50:00,73.86,74.02,73.85,73.98,283860.0,64.1934,64.3325,64.1847,64.2977,283860.0
2017-07-10 09:30:00,73.97,74.17,73.76,73.9,38498.0,64.289,64.4629,64.1065,64.2282,38498.0
2017-07-10 09:40:00,73.89,73.99,73.83,73.95,21537.0,64.2195,64.3064,64.1674,64.2717,21537.0
2017-07-10 09:50:00,73.95,74.1,73.95,74.09,13692.0,64.2717,64.402,64.2717,64.3933,13692.0
2017-07-10 10:00:00,74.07,74.14,74.02,74.14,25629.0,64.376,64.4368,64.3325,64.4368,25629.0
2017-07-10 10:10:00,74.14,74.15,74.05,74.15,19345.0,64.4368,64.4455,64.3586,64.4455,19345.0
2017-07-10 10:20:00,74.14,74.21,74.14,74.2,19640.0,64.4368,64.4976,64.4368,64.4889,19640.0
2017-07-10 10:30:00,74.2,74.22,74.17,74.19,14986.0,64.4889,64.5063,64.4629,64.4802,14986.0
2017-07-10 10:40:00,74.19,74.24,74.17,74.18,28475.0,64.4802,64.5237,64.4629,64.4716,28475.0
2017-07-10 10:50:00,74.19,74.26,74.17,74.24,37811.0,64.4802,64.5411,64.4629,64.5237,37811.0
2017-07-10 11:00:00,74.25,74.29,74.24,74.28,22687.0,64.5324,64.5672,64.5237,64.5585,22687.0
2017-07-10 11:10:00,74.28,74.29,74.2,74.2,23988.0,64.5585,64.5672,64.4889,64.4889,23988.0
2017-07-10 11:20:00,74.2,74.24,74.2,74.23,14905.0,64.4889,64.5237,64.4889,64.515,14905.0
2017-07-10 11:30:00,74.22,74.27,74.2,74.2,14864.0,64.5063,64.5498,64.4889,64.4889,14864.0
2017-07-10 11:40:00,74.2,74.24,74.19,74.22,15108.0,64.4889,64.5237,64.4802,64.5063,15108.0
2017-07-10 11:50:00,74.22,74.24,74.19,74.21,9152.0,64.5063,64.5237,64.4802,64.4976,9152.0
2017-07-10 12:00:00,74.2,74.23,74.15,74.15,11027.0,64.4889,64.515,64.4455,64.4455,11027.0
2017-07-10 12:10:00,74.15,74.19,74.13,74.19,19194.0,64.4455,64.4802,64.4281,64.4802,19194.0
2017-07-10 12:20:00,74.18,74.19,74.15,74.16,8606.0,64.4716,64.4802,64.4455,64.4542,8606.0
2017-07-10 12:30:00,74.17,74.2,74.15,74.2,13249.0,64.4629,64.4889,64.4455,64.4889,13249.0
2017-07-10 12:40:00,74.2,74.22,74.17,74.2,15205.0,64.4889,64.5063,64.4629,64.4889,15205.0
2017-07-10 12:50:00,74.2,74.21,74.17,74.18,11558.0,64.4889,64.4976,64.4629,64.4716,11558.0
2017-07-10 13:00:00,74.19,74.19,74.16,74.17,13432.0,64.4802,64.4802,64.4542,64.4629,13432.0
2017-07-10 13:10:00,74.16,74.18,74.13,74.14,11508.0,64.4542,64.4716,64.4281,64.4368,11508.0
2017-07-10 13:20:00,74.14,74.17,74.13,74.14,7408.0,64.4368,64.4629,64.4281,64.4368,7408.0
2017-07-10 13:30:00,74.14,74.15,74.09,74.1,17600.0,64.4368,64.4455,64.3933,64.402,17600.0
2017-07-10 13:40:00,74.1,74.16,74.1,74.15,16039.0,64.402,64.4542,64.402,64.4455,16039.0
2017-07-10 13:50:00,74.15,74.19,74.14,74.16,11208.0,64.4455,64.4802,64.4368,64.4542,11208.0
2017-07-10 14:00:00,74.15,74.16,74.09,74.11,21300.0,64.4455,64.4542,64.3933,64.4107,21300.0
2017-07-10 14:10:00,74.12,74.2,74.11,74.19,24981.0,64.4194,64.4889,64.4107,64.4802,24981.0
2017-07-10 14:20:00,74.19,74.23,74.19,74.21,19741.0,64.4802,64.515,64.4802,64.4976,19741.0
2017-07-10 14:30:00,74.2,74.23,74.19,74.23,23985.0,64.4889,64.515,64.4802,64.515,23985.0
2017-07-10 14:40:00,74.23,74.24,74.2,74.21,12722.0,64.515,64.5237,64.4889,64.4976,12722.0
2017-07-10 14:50:00,74.22,74.23,74.19,74.22,12320.0,64.5063,64.515,64.4802,64.5063,12320.0
2017-07-10 15:00:00,74.22,74.23,74.19,74.2,13222.0,64.5063,64.515,64.4802,64.4889,13222.0
2017-07-10 15:10:00,74.2,74.24,74.15,74.19,26569.0,64.4889,64.5237,64.4455,64.4802,26569.0
2017-07-10 15:20:00,74.18,74.2,74.15,74.2,38832.0,64.4716,64.4889,64.4455,64.4889,38832.0
2017-07-10 15:30:00,74.19,74.2,74.14,74.14,33003.0,64.4802,64.4889,64.4368,64.4368,33003.0
2017-07-10 15:40:00,74.14,74.17,74.08,74.13,46167.0,64.4368,64.4629,64.3846,64.4281,46167.0
2017-07-10 15:50:00,74.12,74.13,73.95,73.98,158673.0,64.4194,64.4281,64.2717,64.2977,158673.0
2017-07-11 09:30:00,73.95,74.19,73.87,74.04,28305.0,64.2717,64.4802,64.2021,64.3499,28305.0
2017-07-11 09:40:00,74.05,74.12,73.91,73.98,17175.0,64.3586,64.4194,64.2369,64.2977,17175.0
2017-07-11 09:50:00,73.99,74.03,73.94,73.98,15714.0,64.3064,64.3412,64.263,64.2977,15714.0
2017-07-11 10:00:00,73.98,74.07,73.96,74.02,19895.0,64.2977,64.376,64.2803,64.3325,19895.0
2017-07-11 10:10:00,74.02,74.09,74.02,74.06,22391.0,64.3325,64.3933,64.3325,64.3673,22391.0
2017-07-11 10:20:00,74.05,74.15,74.04,74.14,22395.0,64.3586,64.4455,64.3499,64.4368,22395.0
2017-07-11 10:30:00,74.15,74.18,74.11,74.16,20053.0,64.4455,64.4716,64.4107,64.4542,20053.0
2017-07-11 10:40:00,74.15,74.2,74.12,74.16,16856.0,64.4455,64.4889,64.4194,64.4542,16856.0
2017-07-11 10:50:00,74.17,74.18,74.06,74.12,12981.0,64.4629,64.4716,64.3673,64.4194,12981.0
2017-07-11 11:00:00,74.11,74.12,74.08,74.08,15010.0,64.4107,64.4194,64.3846,64.3846,15010.0
2017-07-11 11:10:00,74.08,74.09,74.01,74.01,16313.0,64.3846,64.3933,64.3238,64.3238,16313.0
2017-07-11 11:20:00,74.01,74.01,73.76,73.9,26875.0,64.3238,64.3238,64.1065,64.2282,26875.0
2017-07-11 11:30:00,73.89,73.98,73.86,73.94,24659.0,64.2195,64.2977,64.1934,64.263,24659.0
2017-07-11 11:40:00,73.95,73.99,73.89,73.95,41190.0,64.2717,64.3064,64.2195,64.2717,41190.0
2017-07-11 11:50:00,73.96,73.97,73.94,73.95,18532.0,64.2803,64.289,64.263,64.2717,18532.0
2017-07-11 12:00:00,73.95,73.95,73.86,73.86,10047.0,64.2717,64.2717,64.1934,64.1934,10047.0
2017-07-11 12:10:00,73.86,73.89,73.81,73.83,10004.0,64.1934,64.2195,64.15,64.1674,10004.0
2017-07-11 12:20:00,73.82,73.83,73.79,73.79,7939.0,64.1587,64.1674,64.1326,64.1326,7939.0
2017-07-11 12:30:00,73.79,73.8,73.76,73.76,7170.0,64.1326,64.1413,64.1065,64.1065,7170.0
2017-07-11 12:40:00,73.76,73.84,73.75,73.81,7683.0,64.1065,64.1761,64.0978,64.15,7683.0
2017-07-11 12:50:00,73.81,73.85,73.8,73.81,8858.0,64.15,64.1847,64.1413,64.15,8858.0
2017-07-11 13:00:00,73.81,73.84,73.77,73.77,8149.0,64.15,64.1761,64.1152,64.1152,8149.0
2017-07-11 13:10:00,73.78,73.8,73.74,73.8,8031.0,64.1239,64.1413,64.0891,64.1413,8031.0
2017-07-11 13:20:00,73.8,73.81,73.74,73.74,8811.0,64.1413,64.15,64.0891,64.0891,8811.0
2017-07-11 13:30:00,73.75,73.79,73.75,73.78,9647.0,64.0978,64.1326,64.0978,64.1239,9647.0
2017-07-11 13:40:00,73.78,73.87,73.78,73.87,10586.0,64.1239,64.2021,64.1239,64.2021,10586.0
2017-07-11 13:50:00,73.88,73.88,73.83,73.87,6933.0,64.2108,64.2108,64.1674,64.2021,6933.0
2017-07-11 14:00:00,73.88,73.91,73.86,73.86,8982.0,64.2108,64.2369,64.1934,64.1934,8982.0
2017-07-11 14:10:00,73.87,73.88,73.81,73.81,13856.0,64.2021,64.2108,64.15,64.15,13856.0
2017-07-11 14:20:00,73.8,73.85,73.8,73.82,10040.0,64.1413,64.1847,64.1413,64.1587,10040.0
2017-07-11 14:30:00,73.83,73.84,73.81,73.81,7714.0,64.1674,64.1761,64.15,64.15,7714.0
2017-07-11 14:40:00,73.81,73.82,73.78,73.81,10650.0,64.15,64.1587,64.1239,64.15,10650.0
2017-07-11 14:50:00,73.81,73.83,73.79,73.83,7145.0,64.15,64.1674,64.1326,64.1674,7145.0
2017-07-11 15:00:00,73.82,73.83,73.8,73.83,13327.0,64.1587,64.1674,64.1413,64.1674,13327.0
2017-07-11 15:10:00,73.83,73.92,73.83,73.91,16471.0,64.1674,64.2456,64.1674,64.2369,16471.0
2017-07-11 15:20:00,73.91,73.93,73.86,73.87,16046.0,64.2369,64.2543,64.1934,64.2021,16046.0
2017-07-11 15:30:00,73.87,73.94,73.87,73.89,23139.0,64.2021,64.263,64.2021,64.2195,23139.0
2017-07-11 15:40:00,73.89,73.89,73.81,73.83,46053.0,64.2195,64.2195,64.15,64.1674,46053.0
2017-07-11 15:50:00,73.83,73.97,73.81,73.86,166967.0,64.1674,64.289,64.15,64.1934,166967.0
2017-07-12 09:30:00,74.22,74.53,74.22,74.5,49839.0,64.5063,64.7757,64.5063,64.7497,49839.0
2017-07-12 09:40:00,74.51,74.51,74.36,74.4,62853.0,64.7584,64.7584,64.628,64.6628,62853.0
2017-07-12 09:50:00,74.42,74.53,74.4,74.52,48502.0,64.6801,64.7757,64.6628,64.7671,48502.0
2017-07-12 10:00:00,74.51,74.52,74.33,74.41,32274.0,64.7584,64.7671,64.6019,64.6715,32274.0
2017-07-12 10:10:00,74.42,74.5,74.41,74.45,16655.0,64.6801,64.7497,64.6715,64.7062,16655.0
2017-07-12 10:20:00,74.44,74.51,74.43,74.43,22329.0,64.6975,64.7584,64.6888,64.6888,22329.0
2017-07-12 10:30:00,74.44,74.46,74.39,74.4,19124.0,64.6975,64.7149,64.6541,64.6628,19124.0
2017-07-12 10:40:00,74.4,74.43,74.36,74.38,40432.0,64.6628,64.6888,64.628,64.6454,40432.0
2017-07-12 10:50:00,74.39,74.4,74.28,74.28,25965.0,64.6541,64.6628,64.5585,64.5585,25965.0
2017-07-12 11:00:00,74.28,74.3,74.27,74.28,25160.0,64.5585,64.5759,64.5498,64.5585,25160.0
2017-07-12 11:10:00,74.28,74.34,74.24,74.28,23781.0,64.5585,64.6106,64.5237,64.5585,23781.0
2017-07-12 11:20:00,74.28,74.3,74.24,74.24,9695.0,64.5585,64.5759,64.5237,64.5237,9695.0
2017-07-12 11:30:00,74.24,74.29,74.22,74.28,11603.0,64.5237,64.5672,64.5063,64.5585,11603.0
2017-07-12 11:40:00,74.29,74.29,74.25,74.26,15688.0,64.5672,64.5672,64.5324,64.5411,15688.0
2017-07-12 11:50:00,74.26,74.27,74.21,74.23,11566.0,64.5411,64.5498,64.4976,64.515,11566.0
2017-07-12 12:00:00,74.23,74.28,74.21,74.23,11002.0,64.515,64.5585,64.4976,64.515,11002.0
2017-07-12 12:10:00,74.23,74.23,74.17,74.21,13099.0,64.515,64.515,64.4629,64.4976,13099.0
2017-07-12 12:20:00,74.21,74.26,74.21,74.24,8132.0,64.4976,64.5411,64.4976,64.5237,8132.0
2017-07-12 12:30:00,74.24,74.26,74.2,74.22,7305.0,64.5237,64.5411,64.4889,64.5063,7305.0
2017-07-12 12:40:00,74.23,74.25,74.21,74.22,10110.0,64.515,64.5324,64.4976,64.5063,10110.0
2017-07-12 12:50:00,74.22,74.27,74.22,74.26,11031.0,64.5063,64.5498,64.5063,64.5411,11031.0
2017-07-12 13:00:00,74.26,74.28,74.23,74.23,13942.0,64.5411,64.5585,64.515,64.515,13942.0
2017-07-12 13:10:00,74.23,74.25,74.2,74.23,5740.0,64.515,64.5324,64.4889,64.515,5740.0
2017-07-12 13:20:00,74.23,74.23,74.19,74.21,6185.0,64.515,64.515,64.4802,64.4976,6185.0
2017-07-12 13:30:00,74.2,74.27,74.19,74.24,10247.0,64.4889,64.5498,64.4802,64.5237,10247.0
2017-07-12 13:40:00,74.24,74.28,74.24,74.28,5856.0,64.5237,64.5585,64.5237,64.5585,5856.0
2017-07-12 13:50:00,74.27,74.3,74.26,74.3,13947.0,64.5498,64.5759,64.5411,64.5759,13947.0
2017-07-12 14:00:00,74.29,74.29,74.25,74.27,11249.0,64.5672,64.5672,64.5324,64.5498,11249.0
2017-07-12 14:10:00,74.26,74.34,74.25,74.27,25946.0,64.5411,64.6106,64.5324,64.5498,25946.0
2017-07-12 14:20:00,74.28,74.28,74.24,74.26,16206.0,64.5585,64.5585,64.5237,64.5411,16206.0
2017-07-12 14:30:00,74.27,74.31,74.26,74.31,13992.0,64.5498,64.5845,64.5411,64.5845,13992.0
2017-07-12 14:40:00,74.31,74.31,74.25,74.27,10569.0,64.5845,64.5845,64.5324,64.5498,10569.0
2017-07-12 14:50:00,74.27,74.3,74.27,74.27,15305.0,64.5498,64.5759,64.5498,64.5498,15305.0
2017-07-12 15:00:00,74.27,74.32,74.25,74.3,15800.0,64.5498,64.5932,64.5324,64.5759,15800.0
2017-07-12 15:10:00,74.29,74.35,74.27,74.28,14812.0,64.5672,64.6193,64.5498,64.5585,14812.0
2017-07-12 15:20:00,74.29,74.3,74.27,74.28,15024.0,64.5672,64.5759,64.5498,64.5585,15024.0
2017-07-12 15:30:00,74.28,74.32,74.27,74.29,24884.0,64.5585,64.5932,64.5498,64.5672,24884.0
2017-07-12 15:40:00,74.28,74.29,74.24,74.24,41335.0,64.5585,64.5672,64.5237,64.5237,41335.0
2017-07-12 15:50:00,74.24,74.24,74.15,74.19,122248.0,64.5237,64.5237,64.4455,64.4802,122248.0
2017-07-13 09:30:00,74.17,74.17,73.93,74.02,25895.0,64.4629,64.4629,64.2543,64.3325,25895.0
2017-07-13 09:40:00,74.03,74.2,74.0,74.18,14603.0,64.3412,64.4889,64.3151,64.4716,14603.0
2017-07-13 09:50:00,74.18,74.2,74.0,74.02,23469.0,64.4716,64.4889,64.3151,64.3325,23469.0
2017-07-13 10:00:00,74.02,74.1,74.0,74.08,34495.0,64.3325,64.402,64.3151,64.3846,34495.0
2017-07-13 10:10:00,74.1,74.11,73.98,74.02,12337.0,64.402,64.4107,64.2977,64.3325,12337.0
2017-07-13 10:20:00,74.01,74.02,73.83,73.85,14037.0,64.3238,64.3325,64.1674,64.1847,14037.0
2017-07-13 10:30:00,73.84,73.87,73.82,73.87,12828.0,64.1761,64.2021,64.1587,64.2021,12828.0
2017-07-13 10:40:00,73.87,73.93,73.84,73.87,11288.0,64.2021,64.2543,64.1761,64.2021,11288.0
2017-07-13 10:50:00,73.87,73.9,73.82,73.82,8499.0,64.2021,64.2282,64.1587,64.1587,8499.0
2017-07-13 11:00:00,73.8,73.82,73.73,73.82,17188.0,64.1413,64.1587,64.0805,64.1587,17188.0
2017-07-13 11:10:00,73.82,73.88,73.82,73.87,8608.0,64.1587,64.2108,64.1587,64.2021,8608.0
2017-07-13 11:20:00,73.87,73.95,73.85,73.94,7690.0,64.2021,64.2717,64.1847,64.263,7690.0
2017-07-13 11:30:00,73.94,74.03,73.94,73.99,8150.0,64.263,64.3412,64.263,64.3064,8150.0
2017-07-13 11:40:00,73.98,74.01,73.96,74.01,18232.0,64.2977,64.3238,64.2803,64.3238,18232.0
2017-07-13 11:50:00,74.02,74.1,74.02,74.1,15109.0,64.3325,64.402,64.3325,64.402,15109.0
2017-07-13 12:00:00,74.09,74.1,74.01,74.04,9191.0,64.3933,64.402,64.3238,64.3499,9191.0
2017-07-13 12:10:00,74.05,74.13,74.05,74.13,6219.0,64.3586,64.4281,64.3586,64.4281,6219.0
2017-07-13 12:20:00,74.13,74.16,74.12,74.13,11595.0,64.4281,64.4542,64.4194,64.4281,11595.0
2017-07-13 12:30:00,74.13,74.13,74.1,74.12,5780.0,64.4281,64.4281,64.402,64.4194,5780.0
2017-07-13 12:40:00,74.12,74.17,74.12,74.17,9837.0,64.4194,64.4629,64.4194,64.4629,9837.0
2017-07-13 12:50:00,74.17,74.19,74.15,74.15,10033.0,64.4629,64.4802,64.4455,64.4455,10033.0
2017-07-13 13:00:00,74.15,74.19,74.14,74.16,7907.0,64.4455,64.4802,64.4368,64.4542,7907.0
2017-07-13 13:10:00,74.16,74.17,74.04,74.04,7201.0,64.4542,64.4629,64.3499,64.3499,7201.0
2017-07-13 13:20:00,74.05,74.09,74.04,74.06,11054.0,64.3586,64.3933,64.3499,64.3673,11054.0
2017-07-13 13:30:00,74.08,74.12,74.08,74.1,7284.0,64.3846,64.4194,64.3846,64.402,7284.0
2017-07-13 13:40:00,74.11,74.15,74.1,74.11,7694.0,64.4107,64.4455,64.402,64.4107,7694.0
2017-07-13 13:50:00,74.13,74.18,74.11,74.18,7583.0,64.4281,64.4716,64.4107,64.4716,7583.0
2017-07-13 14:00:00,74.18,74.2,74.14,74.15,9748.0,64.4716,64.4889,64.4368,64.4455,9748.0
2017-07-13 14:10:00,74.16,74.2,74.14,74.15,22218.0,64.4542,64.4889,64.4368,64.4455,22218.0
2017-07-13 14:20:00,74.15,74.16,74.09,74.15,12168.0,64.4455,64.4542,64.3933,64.4455,12168.0
2017-07-13 14:30:00,74.15,74.22,74.15,74.22,9901.0,64.4455,64.5063,64.4455,64.5063,9901.0
2017-07-13 14:40:00,74.22,74.22,74.14,74.16,22647.0,64.5063,64.5063,64.4368,64.4542,22647.0
2017-07-13 14:50:00,74.16,74.17,74.1,74.14,13603.0,64.4542,64.4629,64.402,64.4368,13603.0
2017-07-13 15:00:00,74.13,74.15,74.09,74.09,15943.0,64.4281,64.4455,64.3933,64.3933,15943.0
2017-07-13 15:10:00,74.1,74.14,74.07,74.09,16293.0,64.402,64.4368,64.376,64.3933,16293.0
2017-07-13 15:20:00,74.09,74.09,74.06,74.06,20435.0,64.3933,64.3933,64.3673,64.3673,20435.0
2017-07-13 15:30:00,74.06,74.13,74.06,74.11,25267.0,64.3673,64.4281,64.3673,64.4107,25267.0
2017-07-13 15:40:00,74.11,74.13,74.07,74.08,61959.0,64.4107,64.4281,64.376,64.3846,61959.0
2017-07-13 15:50:00,74.07,74.08,73.96,73.99,166522.0,64.376,64.3846,64.2803,64.3064,166522.0
2017-07-14 09:30:00,74.09,74.24,74.08,74.22,12512.0,64.3933,64.5237,64.3846,64.5063,12512.0
2017-07-14 09:40:00,74.23,74.25,74.2,74.22,5650.0,64.515,64.5324,64.4889,64.5063,5650.0
2017-07-14 09:50:00,74.21,74.23,74.09,74.12,11651.0,64.4976,64.515,64.3933,64.4194,11651.0
2017-07-14 10:00:00,74.12,74.14,74.01,74.14,12454.0,64.4194,64.4368,64.3238,64.4368,12454.0
2017-07-14 10:10:00,74.14,74.16,74.1,74.14,11729.0,64.4368,64.4542,64.402,64.4368,11729.0
2017-07-14 10:20:00,74.14,74.17,74.1,74.14,6732.0,64.4368,64.4629,64.402,64.4368,6732.0
2017-07-14 10:30:00,74.16,74.22,74.16,74.17,7899.0,64.4542,64.5063,64.4542,64.4629,7899.0
2017-07-14 10:40:00,74.17,74.19,74.14,74.18,11094.0,64.4629,64.4802,64.4368,64.4716,11094.0
2017-07-14 10:50:00,74.19,74.2,74.17,74.17,12319.0,64.4802,64.4889,64.4629,64.4629,12319.0
2017-07-14 11:00:00,74.17,74.17,74.11,74.12,8866.0,64.4629,64.4629,64.4107,64.4194,8866.0
2017-07-14 11:10:00,74.13,74.15,74.06,74.06,13979.0,64.4281,64.4455,64.3673,64.3673,13979.0
2017-07-14 11:20:00,74.08,74.11,74.07,74.1,6319.0,64.3846,64.4107,64.376,64.402,6319.0
2017-07-14 11:30:00,74.1,74.14,74.09,74.12,8442.0,64.402,64.4368,64.3933,64.4194,8442.0
2017-07-14 11:40:00,74.12,74.17,74.12,74.15,5644.0,64.4194,64.4629,64.4194,64.4455,5644.0
2017-07-14 11:50:00,74.15,74.18,74.13,74.17,5963.0,64.4455,64.4716,64.4281,64.4629,5963.0
2017-07-14 12:00:00,74.17,74.18,74.14,74.14,5303.0,64.4629,64.4716,64.4368,64.4368,5303.0
2017-07-14 12:10:00,74.14,74.16,74.12,74.15,5478.0,64.4368,64.4542,64.4194,64.4455,5478.0
2017-07-14 12:20:00,74.16,74.16,74.12,74.14,6276.0,64.4542,64.4542,64.4194,64.4368,6276.0
2017-07-14 12:30:00,74.15,74.21,74.14,74.21,4116.0,64.4455,64.4976,64.4368,64.4976,4116.0
2017-07-14 12:40:00,74.22,74.24,74.2,74.21,9230.0,64.5063,64.5237,64.4889,64.4976,9230.0
2017-07-14 12:50:00,74.2,74.21,74.19,74.2,9654.0,64.4889,64.4976,64.4802,64.4889,9654.0
2017-07-14 13:00:00,74.19,74.2,74.16,74.16,13634.0,64.4802,64.4889,64.4542,64.4542,13634.0
2017-07-14 13:10:00,74.16,74.18,74.15,74.17,4761.0,64.4542,64.4716,64.4455,64.4629,4761.0
2017-07-14 13:20:00,74.18,74.23,74.17,74.23,4514.0,64.4716,64.515,64.4629,64.515,4514.0
2017-07-14 13:30:00,74.23,74.24,74.18,74.18,5796.0,64.515,64.5237,64.4716,64.4716,5796.0
2017-07-14 13:40:00,74.18,74.2,74.16,74.2,8526.0,64.4716,64.4889,64.4542,64.4889,8526.0
2017-07-14 13:50:00,74.19,74.22,74.18,74.2,8657.0,64.4802,64.5063,64.4716,64.4889,8657.0
2017-07-14 14:00:00,74.19,74.27,74.19,74.27,7509.0,64.4802,64.5498,64.4802,64.5498,7509.0
2017-07-14 14:10:00,74.28,74.29,74.24,74.28,13721.0,64.5585,64.5672,64.5237,64.5585,13721.0
2017-07-14 14:20:00,74.27,74.27,74.24,74.24,8132.0,64.5498,64.5498,64.5237,64.5237,8132.0
2017-07-14 14:30:00,74.24,74.28,74.24,74.26,7250.0,64.5237,64.5585,64.5237,64.5411,7250.0
2017-07-14 14:40:00,74.26,74.28,74.24,74.27,6539.0,64.5411,64.5585,64.5237,64.5498,6539.0
2017-07-14 14:50:00,74.27,74.27,74.25,74.26,37773.0,64.5498,64.5498,64.5324,64.5411,37773.0
2017-07-14 15:00:00,74.25,74.27,74.23,74.25,22916.0,64.5324,64.5498,64.515,64.5324,22916.0
2017-07-14 15:10:00,74.25,74.26,74.24,74.26,9461.0,64.5324,64.5411,64.5237,64.5411,9461.0
2017-07-14 15:20:00,74.25,74.3,74.25,74.29,16555.0,64.5324,64.5759,64.5324,64.5672,16555.0
2017-07-14 15:30:00,74.28,74.3,74.26,74.28,14692.0,64.5585,64.5759,64.5411,64.5585,14692.0
2017-07-14 15:40:00,74.29,74.3,74.26,74.28,19556.0,64.5672,64.5759,64.5411,64.5585,19556.0
2017-07-14 15:50:00,74.28,74.28,74.24,74.27,133496.0,64.5585,64.5585,64.5237,64.5498,133496.0
2017-07-17 09:30:00,74.21,74.21,74.03,74.18,23098.0,64.4976,64.4976,64.3412,64.4716,23098.0
2017-07-17 09:40:00,74.18,74.21,74.1,74.15,17846.0,64.4716,64.4976,64.402,64.4455,17846.0
2017-07-17 09:50:00,74.15,74.16,74.11,74.12,13375.0,64.4455,64.4542,64.4107,64.4194,13375.0
2017-07-17 10:00:00,74.13,74.2,74.1,74.2,25409.0,64.4281,64.4889,64.402,64.4889,25409.0
2017-07-17 10:10:00,74.21,74.27,74.16,74.27,16426.0,64.4976,64.5498,64.4542,64.5498,16426.0
2017-07-17 10:20:00,74.27,74.32,74.27,74.3,12400.0,64.5498,64.5932,64.5498,64.5759,12400.0
2017-07-17 10:30:00,74.31,74.42,74.31,74.42,16367.0,64.5845,64.6801,64.5845,64.6801,16367.0
2017-07-17 10:40:00,74.42,74.45,74.37,74.42,18018.0,64.6801,64.7062,64.6367,64.6801,18018.0
2017-07-17 10:50:00,74.42,74.42,74.36,74.39,10328.0,64.6801,64.6801,64.628,64.6541,10328.0
2017-07-17 11:00:00,74.4,74.44,74.39,74.41,14211.0,64.6628,64.6975,64.6541,64.6715,14211.0
2017-07-17 11:10:00,74.41,74.47,74.41,74.41,23484.0,64.6715,64.7236,64.6715,64.6715,23484.0
2017-07-17 11:20:00,74.41,74.41,74.35,74.37,11544.0,64.6715,64.6715,64.6193,64.6367,11544.0
2017-07-17 11:30:00,74.37,74.39,74.34,74.36,7676.0,64.6367,64.6541,64.6106,64.628,7676.0
2017-07-17 11:40:00,74.37,74.41,74.36,74.38,15471.0,64.6367,64.6715,64.628,64.6454,15471.0
2017-07-17 11:50:00,74.37,74.42,74.36,74.4,10963.0,64.6367,64.6801,64.628,64.6628,10963.0
2017-07-17 12:00:00,74.41,74.42,74.39,74.4,9754.0,64.6715,64.6801,64.6541,64.6628,9754.0
2017-07-17 12:10:00,74.39,74.42,74.38,74.4,9562.0,64.6541,64.6801,64.6454,64.6628,9562.0
2017-07-17 12:20:00,74.4,74.43,74.39,74.42,8135.0,64.6628,64.6888,64.6541,64.6801,8135.0
2017-07-17 12:30:00,74.42,74.43,74.4,74.41,10359.0,64.6801,64.6888,64.6628,64.6715,10359.0
2017-07-17 12:40:00,74.41,74.44,74.41,74.44,4459.0,64.6715,64.6975,64.6715,64.6975,4459.0
2017-07-17 12:50:00,74.44,74.47,74.43,74.45,11804.0,64.6975,64.7236,64.6888,64.7062,11804.0
2017-07-17 13:00:00,74.45,74.48,74.44,74.47,10373.0,64.7062,64.7323,64.6975,64.7236,10373.0
2017-07-17 13:10:00,74.46,74.51,74.46,74.5,11943.0,64.7149,64.7584,64.7149,64.7497,11943.0
2017-07-17 13:20:00,74.51,74.51,74.5,74.51,11010.0,64.7584,64.7584,64.7497,64.7584,11010.0
2017-07-17 13:30:00,74.5,74.52,74.5,74.51,13581.0,64.7497,64.7671,64.7497,64.7584,13581.0
2017-07-17 13:40:00,74.5,74.52,74.5,74.51,10189.0,64.7497,64.7671,64.7497,64.7584,10189.0
2017-07-17 13:50:00,74.52,74.53,74.5,74.52,11352.0,64.7671,64.7757,64.7497,64.7671,11352.0
2017-07-17 14:00:00,74.52,74.53,74.5,74.51,10477.0,64.7671,64.7757,64.7497,64.7584,10477.0
2017-07-17 14:10:00,74.5,74.51,74.47,74.5,10327.0,64.7497,64.7584,64.7236,64.7497,10327.0
2017-07-17 14:20:00,74.5,74.52,74.49,74.51,9928.0,64.7497,64.7671,64.741,64.7584,9928.0
2017-07-17 14:30:00,74.51,74.57,74.5,74.55,16237.0,64.7584,64.8105,64.7497,64.7931,16237.0
2017-07-17 14:40:00,74.56,74.6,74.56,74.58,19435.0,64.8018,64.8366,64.8018,64.8192,19435.0
2017-07-17 14:50:00,74.58,74.62,74.57,74.58,21696.0,64.8192,64.854,64.8105,64.8192,21696.0
2017-07-17 15:00:00,74.59,74.6,74.58,74.59,17621.0,64.8279,64.8366,64.8192,64.8279,17621.0
2017-07-17 15:10:00,74.58,74.61,74.58,74.61,22551.0,64.8192,64.8453,64.8192,64.8453,22551.0
2017-07-17 15:20:00,74.6,74.62,74.57,74.59,24614.0,64.8366,64.854,64.8105,64.8279,24614.0
2017-07-17 15:30:00,74.6,74.61,74.58,74.59,37718.0,64.8366,64.8453,64.8192,64.8279,37718.0
2017-07-17 15:40:00,74.59,74.6,74.52,74.54,72610.0,64.8279,64.8366,64.7671,64.7844,72610.0
2017-07-17 15:50:00,74.54,74.56,74.49,74.5,110240.0,64.7844,64.8018,64.741,64.7497,110240.0
2017-07-18 09:30:00,74.6,74.65,74.4,74.62,40439.0,64.8366,64.88,64.6628,64.854,40439.0
2017-07-18 09:40:00,74.61,74.79,74.6,74.68,24167.0,64.8453,65.0017,64.8366,64.9061,24167.0
2017-07-18 09:50:00,74.66,74.72,74.63,74.66,30481.0,64.8887,64.9409,64.8627,64.8887,30481.0
2017-07-18 10:00:00,74.68,74.7,74.64,74.69,27489.0,64.9061,64.9235,64.8714,64.9148,27489.0
2017-07-18 10:10:00,74.69,74.78,74.68,74.73,23010.0,64.9148,64.993,64.9061,64.9496,23010.0
2017-07-18 10:20:00,74.71,74.76,74.67,74.67,16679.0,64.9322,64.9756,64.8974,64.8974,16679.0
2017-07-18 10:30:00,74.67,74.72,74.63,74.71,19289.0,64.8974,64.9409,64.8627,64.9322,19289.0
2017-07-18 10:40:00,74.71,74.82,74.71,74.8,20485.0,64.9322,65.0278,64.9322,65.0104,20485.0
2017-07-18 10:50:00,74.81,74.84,74.77,74.8,21359.0,65.0191,65.0452,64.9843,65.0104,21359.0
2017-07-18 11:00:00,74.79,74.8,74.75,74.77,14420.0,65.0017,65.0104,64.967,64.9843,14420.0
2017-07-18 11:10:00,74.76,74.78,74.74,74.76,25916.0,64.9756,64.993,64.9583,64.9756,25916.0
2017-07-18 11:20:00,74.77,74.89,74.77,74.8,27929.0,64.9843,65.0886,64.9843,65.0104,27929.0
2017-07-18 11:30:00,74.79,74.93,74.79,74.86,53088.0,65.0017,65.1234,65.0017,65.0626,53088.0
2017-07-18 11:40:00,74.86,74.9,74.83,74.89,11808.0,65.0626,65.0973,65.0365,65.0886,11808.0
2017-07-18 11:50:00,74.89,74.97,74.87,74.88,43287.0,65.0886,65.1582,65.0713,65.0799,43287.0
2017-07-18 12:00:00,74.89,74.94,74.89,74.9,32829.0,65.0886,65.1321,65.0886,65.0973,32829.0
2017-07-18 12:10:00,74.91,74.94,74.9,74.93,17677.0,65.106,65.1321,65.0973,65.1234,17677.0
2017-07-18 12:20:00,74.93,74.93,74.9,74.91,22815.0,65.1234,65.1234,65.0973,65.106,22815.0
2017-07-18 12:30:00,74.92,74.92,74.88,74.91,15920.0,65.1147,65.1147,65.0799,65.106,15920.0
2017-07-18 12:40:00,74.91,74.92,74.88,74.88,11140.0,65.106,65.1147,65.0799,65.0799,11140.0
2017-07-18 12:50:00,74.87,74.9,74.85,74.89,11607.0,65.0713,65.0973,65.0539,65.0886,11607.0
2017-07-18 13:00:00,74.88,74.88,74.84,74.86,19386.0,65.0799,65.0799,65.0452,65.0626,19386.0
2017-07-18 13:10:00,74.85,74.9,74.84,74.87,11678.0,65.0539,65.0973,65.0452,65.0713,11678.0
2017-07-18 13:20:00,74.87,74.89,74.82,74.84,14697.0,65.0713,65.0886,65.0278,65.0452,14697.0
2017-07-18 13:30:00,74.83,74.84,74.79,74.8,13519.0,65.0365,65.0452,65.0017,65.0104,13519.0
2017-07-18 13:40:00,74.8,74.81,74.76,74.77,19834.0,65.0104,65.0191,64.9756,64.9843,19834.0
2017-07-18 13:50:00,74.78,74.8,74.77,74.79,8526.0,64.993,65.0104,64.9843,65.0017,8526.0
2017-07-18 14:00:00,74.79,74.82,74.78,74.82,10809.0,65.0017,65.0278,64.993,65.0278,10809.0
2017-07-18 14:10:00,74.82,74.85,74.82,74.82,13420.0,65.0278,65.0539,65.0278,65.0278,13420.0
2017-07-18 14:20:00,74.82,74.85,74.78,74.78,11453.0,65.0278,65.0539,64.993,64.993,11453.0
2017-07-18 14:30:00,74.78,74.82,74.77,74.81,14330.0,64.993,65.0278,64.9843,65.0191,14330.0
2017-07-18 14:40:00,74.8,74.83,74.8,74.82,12892.0,65.0104,65.0365,65.0104,65.0278,12892.0
2017-07-18 14:50:00,74.82,74.86,74.8,74.8,30662.0,65.0278,65.0626,65.0104,65.0104,30662.0
2017-07-18 15:00:00,74.8,74.82,74.78,74.81,12880.0,65.0104,65.0278,64.993,65.0191,12880.0
2017-07-18 15:10:00,74.81,74.82,74.77,74.81,83660.0,65.0191,65.0278,64.9843,65.0191,83660.0
2017-07-18 15:20:00,74.81,74.86,74.8,74.86,18981.0,65.0191,65.0626,65.0104,65.0626,18981.0
2017-07-18 15:30:00,74.86,74.87,74.83,74.84,32881.0,65.0626,65.0713,65.0365,65.0452,32881.0
2017-07-18 15:40:00,74.83,74.85,74.79,74.83,64445.0,65.0365,65.0539,65.0017,65.0365,64445.0
2017-07-18 15:50:00,74.83,74.83,74.77,74.79,144398.0,65.0365,65.0365,64.9843,65.0017,144398.0
2017-07-19 09:30:00,74.82,74.84,74.72,74.81,41633.0,65.0278,65.0452,64.9409,65.0191,41633.0
2017-07-19 09:40:00,74.81,74.89,74.79,74.88,34923.0,65.0191,65.0886,65.0017,65.0799,34923.0
2017-07-19 09:50:00,74.87,74.95,74.82,74.84,37493.0,65.0713,65.1408,65.0278,65.0452,37493.0
2017-07-19 10:00:00,74.84,75.04,74.82,75.04,85134.0,65.0452,65.219,65.0278,65.219,85134.0
2017-07-19 10:10:00,75.06,75.07,74.92,74.92,10779.0,65.2364,65.2451,65.1147,65.1147,10779.0
2017-07-19 10:20:00,74.91,75.03,74.9,74.99,85529.0,65.106,65.2103,65.0973,65.1755,85529.0
2017-07-19 10:30:00,74.98,75.03,74.98,75.01,15366.0,65.1669,65.2103,65.1669,65.1929,15366.0
2017-07-19 10:40:00,75.01,75.04,74.95,75.01,8254.0,65.1929,65.219,65.1408,65.1929,8254.0
2017-07-19 10:50:00,75.02,75.04,74.96,75.02,11751.0,65.2016,65.219,65.1495,65.2016,11751.0
2017-07-19 11:00:00,75.02,75.02,74.89,74.9,12096.0,65.2016,65.2016,65.0886,65.0973,12096.0
2017-07-19 11:10:00,74.9,75.01,74.9,74.93,11950.0,65.0973,65.1929,65.0973,65.1234,11950.0
2017-07-19 11:20:00,74.94,74.95,74.89,74.9,14690.0,65.1321,65.1408,65.0886,65.0973,14690.0
2017-07-19 11:30:00,74.9,74.95,74.9,74.95,15167.0,65.0973,65.1408,65.0973,65.1408,15167.0
2017-07-19 11:40:00,74.95,74.97,74.89,74.9,10767.0,65.1408,65.1582,65.0886,65.0973,10767.0
2017-07-19 11:50:00,74.88,74.95,74.88,74.94,17483.0,65.0799,65.1408,65.0799,65.1321,17483.0
2017-07-19 12:00:00,74.94,74.99,74.93,74.97,12573.0,65.1321,65.1755,65.1234,65.1582,12573.0
2017-07-19 12:10:00,74.98,75.0,74.93,74.93,13174.0,65.1669,65.1842,65.1234,65.1234,13174.0
2017-07-19 12:20:00,74.93,74.98,74.9,74.97,8111.0,65.1234,65.1669,65.0973,65.1582,8111.0
2017-07-19 12:30:00,74.98,75.0,74.95,74.95,20615.0,65.1669,65.1842,65.1408,65.1408,20615.0
2017-07-19 12:40:00,74.95,74.95,74.89,74.92,10951.0,65.1408,65.1408,65.0886,65.1147,10951.0
2017-07-19 12:50:00,74.92,74.94,74.91,74.93,11515.0,65.1147,65.1321,65.106,65.1234,11515.0
2017-07-19 13:00:00,74.91,74.93,74.89,74.89,12153.0,65.106,65.1234,65.0886,65.0886,12153.0
2017-07-19 13:10:00,74.9,74.95,74.89,74.94,6761.0,65.0973,65.1408,65.0886,65.1321,6761.0
2017-07-19 13:20:00,74.95,74.96,74.92,74.94,9651.0,65.1408,65.1495,65.1147,65.1321,9651.0
2017-07-19 13:30:00,74.94,74.94,74.89,74.9,9065.0,65.1321,65.1321,65.0886,65.0973,9065.0
2017-07-19 13:40:00,74.9,74.97,74.89,74.97,8508.0,65.0973,65.1582,65.0886,65.1582,8508.0
2017-07-19 13:50:00,74.97,74.98,74.95,74.98,11486.0,65.1582,65.1669,65.1408,65.1669,11486.0
2017-07-19 14:00:00,74.98,74.99,74.96,74.97,14254.0,65.1669,65.1755,65.1495,65.1582,14254.0
2017-07-19 14:10:00,74.98,75.01,74.96,74.97,17994.0,65.1669,65.1929,65.1495,65.1582,17994.0
2017-07-19 14:20:00,74.97,74.98,74.81,74.82,19453.0,65.1582,65.1669,65.0191,65.0278,19453.0
2017-07-19 14:30:00,74.82,74.88,74.82,74.87,12591.0,65.0278,65.0799,65.0278,65.0713,12591.0
2017-07-19 14:40:00,74.88,74.91,74.87,74.91,11648.0,65.0799,65.106,65.0713,65.106,11648.0
2017-07-19 14:50:00,74.91,74.91,74.83,74.86,25286.0,65.106,65.106,65.0365,65.0626,25286.0
2017-07-19 15:00:00,74.86,74.86,74.83,74.84,24159.0,65.0626,65.0626,65.0365,65.0452,24159.0
2017-07-19 15:10:00,74.84,74.85,74.81,74.84,38461.0,65.0452,65.0539,65.0191,65.0452,38461.0
2017-07-19 15:20:00,74.84,74.91,74.84,74.9,23849.0,65.0452,65.106,65.0452,65.0973,23849.0
2017-07-19 15:30:00,74.9,74.91,74.86,74.86,35536.0,65.0973,65.106,65.0626,65.0626,35536.0
2017-07-19 15:40:00,74.86,74.87,74.77,74.79,49676.0,65.0626,65.0713,64.9843,65.0017,49676.0
2017-07-19 15:50:00,74.79,74.92,74.78,74.89,237371.0,65.0017,65.1147,64.993,65.0886,237371.0
2017-07-20 09:30:00,74.81,74.94,74.65,74.85,31570.0,65.0191,65.1321,64.88,65.0539,31570.0
2017-07-20 09:40:00,74.86,74.99,74.86,74.96,38229.0,65.0626,65.1755,65.0626,65.1495,38229.0
2017-07-20 09:50:00,74.95,75.09,74.91,75.07,35373.0,65.1408,65.2625,65.106,65.2451,35373.0
2017-07-20 10:00:00,75.08,75.21,75.07,75.17,24058.0,65.2538,65.3668,65.2451,65.332,24058.0
2017-07-20 10:10:00,75.18,75.18,75.06,75.07,31920.0,65.3407,65.3407,65.2364,65.2451,31920.0
2017-07-20 10:20:00,75.07,75.14,75.07,75.08,13859.0,65.2451,65.3059,65.2451,65.2538,13859.0
2017-07-20 10:30:00,75.07,75.11,74.95,75.11,58280.0,65.2451,65.2798,65.1408,65.2798,58280.0
2017-07-20 10:40:00,75.1,75.22,75.05,75.22,26584.0,65.2711,65.3754,65.2277,65.3754,26584.0
2017-07-20 10:50:00,75.24,75.24,75.12,75.12,54932.0,65.3928,65.3928,65.2885,65.2885,54932.0
2017-07-20 11:00:00,75.13,75.18,75.07,75.07,32983.0,65.2972,65.3407,65.2451,65.2451,32983.0
2017-07-20 11:10:00,75.06,75.15,75.04,75.14,9724.0,65.2364,65.3146,65.219,65.3059,9724.0
2017-07-20 11:20:00,75.14,75.28,75.14,75.22,14434.0,65.3059,65.4276,65.3059,65.3754,14434.0
2017-07-20 11:30:00,75.21,75.23,75.12,75.13,27595.0,65.3668,65.3841,65.2885,65.2972,27595.0
2017-07-20 11:40:00,75.14,75.15,75.07,75.09,34889.0,65.3059,65.3146,65.2451,65.2625,34889.0
2017-07-20 11:50:00,75.08,75.1,75.01,75.02,40148.0,65.2538,65.2711,65.1929,65.2016,40148.0
2017-07-20 12:00:00,75.01,75.03,74.95,74.97,26329.0,65.1929,65.2103,65.1408,65.1582,26329.0
2017-07-20 12:10:00,74.96,75.04,74.96,75.04,8056.0,65.1495,65.219,65.1495,65.219,8056.0
2017-07-20 12:20:00,75.05,75.09,75.0,75.09,12251.0,65.2277,65.2625,65.1842,65.2625,12251.0
2017-07-20 12:30:00,75.09,75.14,75.05,75.08,16012.0,65.2625,65.3059,65.2277,65.2538,16012.0
2017-07-20 12:40:00,75.08,75.09,75.05,75.07,7941.0,65.2538,65.2625,65.2277,65.2451,7941.0
2017-07-20 12:50:00,75.07,75.1,75.04,75.04,11876.0,65.2451,65.2711,65.219,65.219,11876.0
2017-07-20 13:00:00,75.04,75.08,75.03,75.08,11769.0,65.219,65.2538,65.2103,65.2538,11769.0
2017-07-20 13:10:00,75.08,75.14,75.04,75.14,11300.0,65.2538,65.3059,65.219,65.3059,11300.0
2017-07-20 13:20:00,75.14,75.15,75.07,75.1,11761.0,65.3059,65.3146,65.2451,65.2711,11761.0
2017-07-20 13:30:00,75.09,75.11,75.08,75.11,8709.0,65.2625,65.2798,65.2538,65.2798,8709.0
2017-07-20 13:40:00,75.11,75.14,75.09,75.09,12369.0,65.2798,65.3059,65.2625,65.2625,12369.0
2017-07-20 13:50:00,75.09,75.13,75.04,75.04,16400.0,65.2625,65.2972,65.219,65.219,16400.0
2017-07-20 14:00:00,75.04,75.05,75.0,75.0,22183.0,65.219,65.2277,65.1842,65.1842,22183.0
2017-07-20 14:10:00,75.01,75.04,74.98,75.0,28392.0,65.1929,65.219,65.1669,65.1842,28392.0
2017-07-20 14:20:00,75.0,75.03,75.0,75.01,15709.0,65.1842,65.2103,65.1842,65.1929,15709.0
2017-07-20 14:30:00,75.0,75.04,74.99,75.01,19632.0,65.1842,65.219,65.1755,65.1929,19632.0
2017-07-20 14:40:00,75.01,75.04,74.99,75.0,26862.0,65.1929,65.219,65.1755,65.1842,26862.0
2017-07-20 14:50:00,75.0,75.04,75.0,75.02,44766.0,65.1842,65.219,65.1842,65.2016,44766.0
2017-07-20 15:00:00,75.02,75.03,75.0,75.01,36891.0,65.2016,65.2103,65.1842,65.1929,36891.0
2017-07-20 15:10:00,75.0,75.03,75.0,75.02,30944.0,65.1842,65.2103,65.1842,65.2016,30944.0
2017-07-20 15:20:00,75.02,75.05,75.0,75.02,56674.0,65.2016,65.2277,65.1842,65.2016,56674.0
2017-07-20 15:30:00,75.02,75.04,74.98,74.98,66927.0,65.2016,65.219,65.1669,65.1669,66927.0
2017-07-20 15:40:00,74.98,75.01,74.98,74.99,81292.0,65.1669,65.1929,65.1669,65.1755,81292.0
2017-07-20 15:50:00,74.99,75.01,74.97,75.01,243377.0,65.1755,65.1929,65.1582,65.1929,243377.0
2017-07-21 09:30:00,74.89,75.1,74.89,75.02,122696.0,65.0886,65.2711,65.0886,65.2016,122696.0
2017-07-21 09:40:00,75.01,75.07,74.93,74.94,12173.0,65.1929,65.2451,65.1234,65.1321,12173.0
2017-07-21 09:50:00,74.93,75.01,74.86,74.97,28876.0,65.1234,65.1929,65.0626,65.1582,28876.0
2017-07-21 10:00:00,74.97,75.0,74.87,74.89,28778.0,65.1582,65.1842,65.0713,65.0886,28778.0
2017-07-21 10:10:00,74.88,75.0,74.87,74.99,57910.0,65.0799,65.1842,65.0713,65.1755,57910.0
2017-07-21 10:20:00,75.0,75.1,74.98,75.07,43223.0,65.1842,65.2711,65.1669,65.2451,43223.0
2017-07-21 10:30:00,75.07,75.11,75.04,75.06,31653.0,65.2451,65.2798,65.219,65.2364,31653.0
2017-07-21 10:40:00,75.05,75.13,74.98,75.08,51043.0,65.2277,65.2972,65.1669,65.2538,51043.0
2017-07-21 10:50:00,75.08,75.08,74.99,74.99,20892.0,65.2538,65.2538,65.1755,65.1755,20892.0
2017-07-21 11:00:00,74.99,75.07,74.97,75.06,29001.0,65.1755,65.2451,65.1582,65.2364,29001.0
2017-07-21 11:10:00,75.07,75.08,75.01,75.06,21271.0,65.2451,65.2538,65.1929,65.2364,21271.0
2017-07-21 11:20:00,75.06,75.07,74.99,75.04,17370.0,65.2364,65.2451,65.1755,65.219,17370.0
2017-07-21 11:30:00,75.04,75.11,75.03,75.1,23350.0,65.219,65.2798,65.2103,65.2711,23350.0
2017-07-21 11:40:00,75.11,75.15,75.06,75.07,29888.0,65.2798,65.3146,65.2364,65.2451,29888.0
2017-07-21 11:50:00,75.08,75.18,75.07,75.17,19258.0,65.2538,65.3407,65.2451,65.332,19258.0
2017-07-21 12:00:00,75.18,75.19,75.11,75.11,18863.0,65.3407,65.3494,65.2798,65.2798,18863.0
2017-07-21 12:10:00,75.11,75.11,75.07,75.08,11819.0,65.2798,65.2798,65.2451,65.2538,11819.0
2017-07-21 12:20:00,75.07,75.08,75.03,75.05,14594.0,65.2451,65.2538,65.2103,65.2277,14594.0
2017-07-21 12:30:00,75.05,75.13,75.04,75.11,14409.0,65.2277,65.2972,65.219,65.2798,14409.0
2017-07-21 12:40:00,75.12,75.19,75.11,75.19,9766.0,65.2885,65.3494,65.2798,65.3494,9766.0
2017-07-21 12:50:00,75.19,75.19,75.12,75.17,14019.0,65.3494,65.3494,65.2885,65.332,14019.0
2017-07-21 13:00:00,75.16,75.18,75.15,75.16,10535.0,65.3233,65.3407,65.3146,65.3233,10535.0
2017-07-21 13:10:00,75.15,75.16,75.12,75.12,10243.0,65.3146,65.3233,65.2885,65.2885,10243.0
2017-07-21 13:20:00,75.13,75.13,75.05,75.1,13724.0,65.2972,65.2972,65.2277,65.2711,13724.0
2017-07-21 13:30:00,75.1,75.11,75.05,75.11,10936.0,65.2711,65.2798,65.2277,65.2798,10936.0
2017-07-21 13:40:00,75.11,75.13,75.09,75.12,12729.0,65.2798,65.2972,65.2625,65.2885,12729.0
2017-07-21 13:50:00,75.12,75.13,75.1,75.13,14047.0,65.2885,65.2972,65.2711,65.2972,14047.0
2017-07-21 14:00:00,75.13,75.19,75.12,75.17,21736.0,65.2972,65.3494,65.2885,65.332,21736.0
2017-07-21 14:10:00,75.17,75.23,75.16,75.22,15197.0,65.332,65.3841,65.3233,65.3754,15197.0
2017-07-21 14:20:00,75.22,75.29,75.22,75.27,15009.0,65.3754,65.4363,65.3754,65.4189,15009.0
2017-07-21 14:30:00,75.27,75.27,75.23,75.27,15168.0,65.4189,65.4189,65.3841,65.4189,15168.0
2017-07-21 14:40:00,75.27,75.29,75.25,75.28,14187.0,65.4189,65.4363,65.4015,65.4276,14187.0
2017-07-21 14:50:00,75.28,75.33,75.24,75.31,58141.0,65.4276,65.471,65.3928,65.4537,58141.0
2017-07-21 15:00:00,75.31,75.37,75.29,75.31,31038.0,65.4537,65.5058,65.4363,65.4537,31038.0
2017-07-21 15:10:00,75.31,75.33,75.28,75.3,17879.0,65.4537,65.471,65.4276,65.445,17879.0
2017-07-21 15:20:00,75.3,75.34,75.28,75.31,28321.0,65.445,65.4797,65.4276,65.4537,28321.0
2017-07-21 15:30:00,75.31,75.34,75.3,75.31,67185.0,65.4537,65.4797,65.445,65.4537,67185.0
2017-07-21 15:40:00,75.3,75.4,75.28,75.4,58236.0,65.445,65.5319,65.4276,65.5319,58236.0
2017-07-21 15:50:00,75.39,75.42,75.35,75.38,95094.0,65.5232,65.5493,65.4884,65.5145,95094.0
2017-07-24 09:30:00,75.3,75.46,75.11,75.11,26075.0,65.445,65.584,65.2798,65.2798,26075.0
2017-07-24 09:40:00,75.14,75.22,75.03,75.22,20592.0,65.3059,65.3754,65.2103,65.3754,20592.0
2017-07-24 09:50:00,75.21,75.24,75.14,75.19,16528.0,65.3668,65.3928,65.3059,65.3494,16528.0
2017-07-24 10:00:00,75.19,75.32,75.18,75.3,25117.0,65.3494,65.4624,65.3407,65.445,25117.0
2017-07-24 10:10:00,75.3,75.33,75.18,75.21,13140.0,65.445,65.471,65.3407,65.3668,13140.0
2017-07-24 10:20:00,75.22,75.26,75.18,75.2,12738.0,65.3754,65.4102,65.3407,65.3581,12738.0
2017-07-24 10:30:00,75.18,75.2,75.14,75.15,12387.0,65.3407,65.3581,65.3059,65.3146,12387.0
2017-07-24 10:40:00,75.16,75.21,75.16,75.18,14310.0,65.3233,65.3668,65.3233,65.3407,14310.0
2017-07-24 10:50:00,75.18,75.19,75.13,75.17,12073.0,65.3407,65.3494,65.2972,65.332,12073.0
2017-07-24 11:00:00,75.17,75.24,75.11,75.21,31243.0,65.332,65.3928,65.2798,65.3668,31243.0
2017-07-24 11:10:00,75.21,75.29,75.2,75.28,15323.0,65.3668,65.4363,65.3581,65.4276,15323.0
2017-07-24 11:20:00,75.29,75.38,75.25,75.37,55874.0,65.4363,65.5145,65.4015,65.5058,55874.0
2017-07-24 11:30:00,75.36,75.39,75.34,75.35,65593.0,65.4971,65.5232,65.4797,65.4884,65593.0
2017-07-24 11:40:00,75.36,75.38,75.29,75.35,22098.0,65.4971,65.5145,65.4363,65.4884,22098.0
2017-07-24 11:50:00,75.35,75.36,75.25,75.33,20384.0,65.4884,65.4971,65.4015,65.471,20384.0
2017-07-24 12:00:00,75.32,75.34,75.24,75.26,33792.0,65.4624,65.4797,65.3928,65.4102,33792.0
2017-07-24 12:10:00,75.25,75.28,75.22,75.25,34092.0,65.4015,65.4276,65.3754,65.4015,34092.0
2017-07-24 12:20:00,75.24,75.24,75.18,75.19,15674.0,65.3928,65.3928,65.3407,65.3494,15674.0
2017-07-24 12:30:00,75.2,75.21,75.12,75.15,15580.0,65.3581,65.3668,65.2885,65.3146,15580.0
2017-07-24 12:40:00,75.15,75.18,75.14,75.14,9099.0,65.3146,65.3407,65.3059,65.3059,9099.0
2017-07-24 12:50:00,75.15,75.17,75.13,75.14,13121.0,65.3146,65.332,65.2972,65.3059,13121.0
2017-07-24 13:00:00,75.15,75.18,75.13,75.13,9985.0,65.3146,65.3407,65.2972,65.2972,9985.0
2017-07-24 13:10:00,75.13,75.13,75.06,75.06,9672.0,65.2972,65.2972,65.2364,65.2364,9672.0
2017-07-24 13:20:00,75.07,75.15,75.07,75.15,11339.0,65.2451,65.3146,65.2451,65.3146,11339.0
2017-07-24 13:30:00,75.14,75.14,75.11,75.12,9321.0,65.3059,65.3059,65.2798,65.2885,9321.0
2017-07-24 13:40:00,75.12,75.16,75.1,75.12,16016.0,65.2885,65.3233,65.2711,65.2885,16016.0
2017-07-24 13:50:00,75.13,75.17,75.12,75.16,18517.0,65.2972,65.332,65.2885,65.3233,18517.0
2017-07-24 14:00:00,75.17,75.17,75.13,75.14,25326.0,65.332,65.332,65.2972,65.3059,25326.0
2017-07-24 14:10:00,75.14,75.15,75.09,75.1,20804.0,65.3059,65.3146,65.2625,65.2711,20804.0
2017-07-24 14:20:00,75.11,75.12,75.1,75.11,10499.0,65.2798,65.2885,65.2711,65.2798,10499.0
2017-07-24 14:30:00,75.11,75.15,75.09,75.15,26264.0,65.2798,65.3146,65.2625,65.3146,26264.0
2017-07-24 14:40:00,75.15,75.15,75.1,75.14,16174.0,65.3146,65.3146,65.2711,65.3059,16174.0
2017-07-24 14:50:00,75.13,75.2,75.12,75.19,40360.0,65.2972,65.3581,65.2885,65.3494,40360.0
2017-07-24 15:00:00,75.2,75.23,75.17,75.2,54308.0,65.3581,65.3841,65.332,65.3581,54308.0
2017-07-24 15:10:00,75.2,75.24,75.19,75.19,22941.0,65.3581,65.3928,65.3494,65.3494,22941.0
2017-07-24 15:20:00,75.2,75.24,75.17,75.21,31115.0,65.3581,65.3928,65.332,65.3668,31115.0
2017-07-24 15:30:00,75.22,75.22,75.14,75.15,33624.0,65.3754,65.3754,65.3059,65.3146,33624.0
2017-07-24 15:40:00,75.15,75.15,75.09,75.09,107249.0,65.3146,65.3146,65.2625,65.2625,107249.0
2017-07-24 15:50:00,75.09,75.13,75.05,75.09,190126.0,65.2625,65.2972,65.2277,65.2625,190126.0
2017-07-25 09:30:00,75.27,75.36,75.13,75.15,34305.0,65.4189,65.4971,65.2972,65.3146,34305.0
2017-07-25 09:40:00,75.16,75.26,75.12,75.23,52244.0,65.3233,65.4102,65.2885,65.3841,52244.0
2017-07-25 09:50:00,75.23,75.27,75.17,75.25,33691.0,65.3841,65.4189,65.332,65.4015,33691.0
2017-07-25 10:00:00,75.26,75.46,75.23,75.46,56161.0,65.4102,65.584,65.3841,65.584,56161.0
2017-07-25 10:10:00,75.47,75.6,75.4,75.57,112385.0,65.5927,65.7057,65.5319,65.6796,112385.0
2017-07-25 10:20:00,75.58,75.68,75.56,75.63,86714.0,65.6883,65.7752,65.6709,65.7318,86714.0
2017-07-25 10:30:00,75.63,75.8,75.63,75.72,44239.0,65.7318,65.8795,65.7318,65.81,44239.0
2017-07-25 10:40:00,75.73,75.8,75.72,75.76,35144.0,65.8187,65.8795,65.81,65.8448,35144.0
2017-07-25 10:50:00,75.76,75.76,75.71,75.74,20685.0,65.8448,65.8448,65.8013,65.8274,20685.0
2017-07-25 11:00:00,75.74,75.8,75.72,75.79,48716.0,65.8274,65.8795,65.81,65.8708,48716.0
2017-07-25 11:10:00,75.8,75.84,75.73,75.81,38730.0,65.8795,65.9143,65.8187,65.8882,38730.0
2017-07-25 11:20:00,75.81,75.87,75.78,75.87,31892.0,65.8882,65.9404,65.8622,65.9404,31892.0
2017-07-25 11:30:00,75.87,75.97,75.87,75.95,27135.0,65.9404,66.0273,65.9404,66.0099,27135.0
2017-07-25 11:40:00,75.95,75.96,75.8,75.82,25283.0,66.0099,66.0186,65.8795,65.8969,25283.0
2017-07-25 11:50:00,75.83,75.86,75.72,75.78,30020.0,65.9056,65.9317,65.81,65.8622,30020.0
2017-07-25 12:00:00,75.78,75.88,75.77,75.88,31142.0,65.8622,65.9491,65.8535,65.9491,31142.0
2017-07-25 12:10:00,75.88,75.88,75.8,75.85,20000.0,65.9491,65.9491,65.8795,65.923,20000.0
2017-07-25 12:20:00,75.85,75.85,75.81,75.83,21574.0,65.923,65.923,65.8882,65.9056,21574.0
2017-07-25 12:30:00,75.84,75.9,75.8,75.84,29521.0,65.9143,65.9664,65.8795,65.9143,29521.0
2017-07-25 12:40:00,75.84,75.86,75.82,75.82,16954.0,65.9143,65.9317,65.8969,65.8969,16954.0
2017-07-25 12:50:00,75.83,75.86,75.82,75.84,19701.0,65.9056,65.9317,65.8969,65.9143,19701.0
2017-07-25 13:00:00,75.84,75.85,75.8,75.81,21644.0,65.9143,65.923,65.8795,65.8882,21644.0
2017-07-25 13:10:00,75.81,75.93,75.81,75.86,19443.0,65.8882,65.9925,65.8882,65.9317,19443.0
2017-07-25 13:20:00,75.87,75.87,75.8,75.85,15124.0,65.9404,65.9404,65.8795,65.923,15124.0
2017-07-25 13:30:00,75.85,75.85,75.81,75.84,11792.0,65.923,65.923,65.8882,65.9143,11792.0
2017-07-25 13:40:00,75.84,75.85,75.79,75.79,25574.0,65.9143,65.923,65.8708,65.8708,25574.0
2017-07-25 13:50:00,75.8,75.85,75.79,75.82,25570.0,65.8795,65.923,65.8708,65.8969,25570.0
2017-07-25 14:00:00,75.81,75.84,75.74,75.81,28955.0,65.8882,65.9143,65.8274,65.8882,28955.0
2017-07-25 14:10:00,75.8,75.81,75.72,75.72,24048.0,65.8795,65.8882,65.81,65.81,24048.0
2017-07-25 14:20:00,75.73,75.79,75.73,75.74,26511.0,65.8187,65.8708,65.8187,65.8274,26511.0
2017-07-25 14:30:00,75.73,75.74,75.66,75.67,33599.0,65.8187,65.8274,65.7579,65.7665,33599.0
2017-07-25 14:40:00,75.68,75.7,75.56,75.7,52380.0,65.7752,65.7926,65.6709,65.7926,52380.0
2017-07-25 14:50:00,75.7,75.72,75.55,75.6,74181.0,65.7926,65.81,65.6623,65.7057,74181.0
2017-07-25 15:00:00,75.62,75.69,75.61,75.64,36225.0,65.7231,65.7839,65.7144,65.7405,36225.0
2017-07-25 15:10:00,75.64,75.69,75.58,75.63,42214.0,65.7405,65.7839,65.6883,65.7318,42214.0
2017-07-25 15:20:00,75.63,75.7,75.62,75.69,53767.0,65.7318,65.7926,65.7231,65.7839,53767.0
2017-07-25 15:30:00,75.69,75.69,75.62,75.63,70895.0,65.7839,65.7839,65.7231,65.7318,70895.0
2017-07-25 15:40:00,75.63,75.75,75.62,75.69,110559.0,65.7318,65.8361,65.7231,65.7839,110559.0
2017-07-25 15:50:00,75.69,75.75,75.6,75.64,286115.0,65.7839,65.8361,65.7057,65.7405,286115.0
2017-07-26 09:30:00,76.0,76.0,75.25,75.39,77014.0,66.0534,66.0534,65.4015,65.5232,77014.0
2017-07-26 09:40:00,75.35,75.4,74.63,74.72,128839.0,65.4884,65.5319,64.8627,64.9409,128839.0
2017-07-26 09:50:00,74.79,74.79,73.48,73.98,159117.0,65.0017,65.0017,63.8632,64.2977,159117.0
2017-07-26 10:00:00,73.98,74.38,73.98,74.21,78901.0,64.2977,64.6454,64.2977,64.4976,78901.0
2017-07-26 10:10:00,74.2,74.54,74.12,74.46,83363.0,64.4889,64.7844,64.4194,64.7149,83363.0
2017-07-26 10:20:00,74.46,74.5,74.23,74.4,93374.0,64.7149,64.7497,64.515,64.6628,93374.0
2017-07-26 10:30:00,74.4,74.72,74.37,74.69,78398.0,64.6628,64.9409,64.6367,64.9148,78398.0
2017-07-26 10:40:00,74.73,74.79,74.56,74.79,27677.0,64.9496,65.0017,64.8018,65.0017,27677.0
2017-07-26 10:50:00,74.79,74.82,74.62,74.74,33675.0,65.0017,65.0278,64.854,64.9583,33675.0
2017-07-26 11:00:00,74.73,74.78,74.43,74.51,41165.0,64.9496,64.993,64.6888,64.7584,41165.0
2017-07-26 11:10:00,74.51,74.57,74.43,74.56,40477.0,64.7584,64.8105,64.6888,64.8018,40477.0
2017-07-26 11:20:00,74.56,74.63,74.5,74.54,45824.0,64.8018,64.8627,64.7497,64.7844,45824.0
2017-07-26 11:30:00,74.55,74.67,74.54,74.66,45741.0,64.7931,64.8974,64.7844,64.8887,45741.0
2017-07-26 11:40:00,74.67,74.68,74.55,74.63,55428.0,64.8974,64.9061,64.7931,64.8627,55428.0
2017-07-26 11:50:00,74.63,74.67,74.57,74.61,26065.0,64.8627,64.8974,64.8105,64.8453,26065.0
2017-07-26 12:00:00,74.62,74.67,74.49,74.54,54755.0,64.854,64.8974,64.741,64.7844,54755.0
2017-07-26 12:10:00,74.54,74.58,74.5,74.53,19528.0,64.7844,64.8192,64.7497,64.7757,19528.0
2017-07-26 12:20:00,74.54,74.59,74.49,74.51,33217.0,64.7844,64.8279,64.741,64.7584,33217.0
2017-07-26 12:30:00,74.52,74.58,74.49,74.57,42513.0,64.7671,64.8192,64.741,64.8105,42513.0
2017-07-26 12:40:00,74.58,74.59,74.53,74.55,15113.0,64.8192,64.8279,64.7757,64.7931,15113.0
2017-07-26 12:50:00,74.55,74.56,74.49,74.51,27175.0,64.7931,64.8018,64.741,64.7584,27175.0
2017-07-26 13:00:00,74.51,74.57,74.49,74.51,32112.0,64.7584,64.8105,64.741,64.7584,32112.0
2017-07-26 13:10:00,74.5,74.64,74.49,74.64,15154.0,64.7497,64.8714,64.741,64.8714,15154.0
2017-07-26 13:20:00,74.63,74.68,74.58,74.67,19039.0,64.8627,64.9061,64.8192,64.8974,19039.0
2017-07-26 13:30:00,74.67,74.69,74.61,74.66,14954.0,64.8974,64.9148,64.8453,64.8887,14954.0
2017-07-26 13:40:00,74.65,74.68,74.57,74.57,16180.0,64.88,64.9061,64.8105,64.8105,16180.0
2017-07-26 13:50:00,74.57,74.59,74.53,74.54,21352.0,64.8105,64.8279,64.7757,64.7844,21352.0
2017-07-26 14:00:00,74.53,74.66,74.5,74.59,58172.0,64.7757,64.8887,64.7497,64.8279,58172.0
2017-07-26 14:10:00,74.6,74.66,74.56,74.62,25322.0,64.8366,64.8887,64.8018,64.854,25322.0
2017-07-26 14:20:00,74.61,74.69,74.6,74.62,32711.0,64.8453,64.9148,64.8366,64.854,32711.0
2017-07-26 14:30:00,74.62,74.65,74.58,74.59,38584.0,64.854,64.88,64.8192,64.8279,38584.0
2017-07-26 14:40:00,74.59,74.64,74.54,74.62,50301.0,64.8279,64.8714,64.7844,64.854,50301.0
2017-07-26 14:50:00,74.61,74.77,74.6,74.71,49934.0,64.8453,64.9843,64.8366,64.9322,49934.0
2017-07-26 15:00:00,74.71,74.75,74.66,74.73,46404.0,64.9322,64.967,64.8887,64.9496,46404.0
2017-07-26 15:10:00,74.73,74.74,74.67,74.69,47942.0,64.9496,64.9583,64.8974,64.9148,47942.0
2017-07-26 15:20:00,74.69,74.69,74.62,74.65,77310.0,64.9148,64.9148,64.854,64.88,77310.0
2017-07-26 15:30:00,74.65,74.67,74.63,74.63,61959.0,64.88,64.8974,64.8627,64.8627,61959.0
2017-07-26 15:40:00,74.63,74.65,74.46,74.57,99385.0,64.8627,64.88,64.7149,64.8105,99385.0
2017-07-26 15:50:00,74.57,74.66,74.55,74.64,261411.0,64.8105,64.8887,64.7931,64.8714,261411.0
2017-07-27 09:30:00,74.95,74.98,74.49,74.98,65660.0,65.1408,65.1669,64.741,65.1669,65660.0
2017-07-27 09:40:00,74.97,75.15,74.95,75.08,31798.0,65.1582,65.3146,65.1408,65.2538,31798.0
2017-07-27 09:50:00,75.1,75.13,74.89,74.93,45178.0,65.2711,65.2972,65.0886,65.1234,45178.0
2017-07-27 10:00:00,74.9,74.9,74.63,74.81,23444.0,65.0973,65.0973,64.8627,65.0191,23444.0
2017-07-27 10:10:00,74.81,74.81,74.66,74.74,20630.0,65.0191,65.0191,64.8887,64.9583,20630.0
2017-07-27 10:20:00,74.74,74.88,74.72,74.85,26584.0,64.9583,65.0799,64.9409,65.0539,26584.0
2017-07-27 10:30:00,74.85,75.02,74.82,75.02,19965.0,65.0539,65.2016,65.0278,65.2016,19965.0
2017-07-27 10:40:00,75.0,75.05,74.94,74.98,17098.0,65.1842,65.2277,65.1321,65.1669,17098.0
2017-07-27 10:50:00,74.95,75.02,74.92,74.98,29385.0,65.1408,65.2016,65.1147,65.1669,29385.0
2017-07-27 11:00:00,74.97,75.02,74.92,74.97,24275.0,65.1582,65.2016,65.1147,65.1582,24275.0
2017-07-27 11:10:00,74.95,75.09,74.94,74.99,35359.0,65.1408,65.2625,65.1321,65.1755,35359.0
2017-07-27 11:20:00,74.98,75.01,74.88,74.92,17619.0,65.1669,65.1929,65.0799,65.1147,17619.0
2017-07-27 11:30:00,74.92,75.01,74.92,74.94,22318.0,65.1147,65.1929,65.1147,65.1321,22318.0
2017-07-27 11:40:00,74.93,75.01,74.93,74.95,24012.0,65.1234,65.1929,65.1234,65.1408,24012.0
2017-07-27 11:50:00,74.97,75.04,74.94,74.98,39250.0,65.1582,65.219,65.1321,65.1669,39250.0
2017-07-27 12:00:00,74.98,75.07,74.92,75.03,72735.0,65.1669,65.2451,65.1147,65.2103,72735.0
2017-07-27 12:10:00,75.03,75.04,74.97,75.01,28791.0,65.2103,65.219,65.1582,65.1929,28791.0
2017-07-27 12:20:00,75.01,75.13,74.99,75.08,48699.0,65.1929,65.2972,65.1755,65.2538,48699.0
2017-07-27 12:30:00,75.08,75.16,75.08,75.14,15418.0,65.2538,65.3233,65.2538,65.3059,15418.0
2017-07-27 12:40:00,75.13,75.26,75.13,75.2,23006.0,65.2972,65.4102,65.2972,65.3581,23006.0
2017-07-27 12:50:00,75.22,75.26,75.17,75.25,24591.0,65.3754,65.4102,65.332,65.4015,24591.0
2017-07-27 13:00:00,75.26,75.29,75.24,75.24,19889.0,65.4102,65.4363,65.3928,65.3928,19889.0
2017-07-27 13:10:00,75.25,75.31,75.24,75.26,35383.0,65.4015,65.4537,65.3928,65.4102,35383.0
2017-07-27 13:20:00,75.25,75.3,75.21,75.25,24599.0,65.4015,65.445,65.3668,65.4015,24599.0
2017-07-27 13:30:00,75.24,75.25,75.06,75.12,47845.0,65.3928,65.4015,65.2364,65.2885,47845.0
2017-07-27 13:40:00,75.13,75.2,75.1,75.15,25293.0,65.2972,65.3581,65.2711,65.3146,25293.0
2017-07-27 13:50:00,75.15,75.16,75.09,75.13,29635.0,65.3146,65.3233,65.2625,65.2972,29635.0
2017-07-27 14:00:00,75.13,75.15,75.11,75.13,28435.0,65.2972,65.3146,65.2798,65.2972,28435.0
2017-07-27 14:10:00,75.13,75.15,75.1,75.14,18473.0,65.2972,65.3146,65.2711,65.3059,18473.0
2017-07-27 14:20:00,75.13,75.16,75.08,75.15,19770.0,65.2972,65.3233,65.2538,65.3146,19770.0
2017-07-27 14:30:00,75.15,75.16,75.11,75.14,26753.0,65.3146,65.3233,65.2798,65.3059,26753.0
2017-07-27 14:40:00,75.13,75.15,75.07,75.07,18341.0,65.2972,65.3146,65.2451,65.2451,18341.0
2017-07-27 14:50:00,75.06,75.13,75.06,75.1,16403.0,65.2364,65.2972,65.2364,65.2711,16403.0
2017-07-27 15:00:00,75.1,75.11,75.07,75.09,39523.0,65.2711,65.2798,65.2451,65.2625,39523.0
2017-07-27 15:10:00,75.09,75.17,75.07,75.15,46961.0,65.2625,65.332,65.2451,65.3146,46961.0
2017-07-27 15:20:00,75.15,75.2,75.13,75.19,80923.0,65.3146,65.3581,65.2972,65.3494,80923.0
2017-07-27 15:30:00,75.19,75.38,75.14,75.38,59671.0,65.3494,65.5145,65.3059,65.5145,59671.0
2017-07-27 15:40:00,75.38,75.49,75.34,75.44,95478.0,65.5145,65.6101,65.4797,65.5667,95478.0
2017-07-27 15:50:00,75.44,75.45,75.36,75.44,244831.0,65.5667,65.5753,65.4971,65.5667,244831.0
2017-07-28 09:30:00,75.46,75.64,75.45,75.53,38387.0,65.584,65.7405,65.5753,65.6449,38387.0
2017-07-28 09:40:00,75.51,75.51,75.36,75.43,15350.0,65.6275,65.6275,65.4971,65.558,15350.0
2017-07-28 09:50:00,75.44,75.5,75.28,75.33,20536.0,65.5667,65.6188,65.4276,65.471,20536.0
2017-07-28 10:00:00,75.36,75.41,75.14,75.19,23597.0,65.4971,65.5406,65.3059,65.3494,23597.0
2017-07-28 10:10:00,75.2,75.35,75.16,75.16,17817.0,65.3581,65.4884,65.3233,65.3233,17817.0
2017-07-28 10:20:00,75.14,75.25,75.11,75.21,15287.0,65.3059,65.4015,65.2798,65.3668,15287.0
2017-07-28 10:30:00,75.24,75.25,75.1,75.12,17729.0,65.3928,65.4015,65.2711,65.2885,17729.0
2017-07-28 10:40:00,75.12,75.12,75.01,75.01,19505.0,65.2885,65.2885,65.1929,65.1929,19505.0
2017-07-28 10:50:00,75.01,75.01,74.87,74.99,23528.0,65.1929,65.1929,65.0713,65.1755,23528.0
2017-07-28 11:00:00,74.99,75.08,74.92,74.99,33853.0,65.1755,65.2538,65.1147,65.1755,33853.0
2017-07-28 11:10:00,74.99,75.04,74.68,74.88,64114.0,65.1755,65.219,64.9061,65.0799,64114.0
2017-07-28 11:20:00,74.9,74.9,74.76,74.87,48323.0,65.0973,65.0973,64.9756,65.0713,48323.0
2017-07-28 11:30:00,74.88,74.96,74.87,74.91,23843.0,65.0799,65.1495,65.0713,65.106,23843.0
2017-07-28 11:40:00,74.92,74.99,74.86,74.94,17231.0,65.1147,65.1755,65.0626,65.1321,17231.0
2017-07-28 11:50:00,74.95,74.97,74.87,74.92,25322.0,65.1408,65.1582,65.0713,65.1147,25322.0
2017-07-28 12:00:00,74.92,75.01,74.92,74.97,11181.0,65.1147,65.1929,65.1147,65.1582,11181.0
2017-07-28 12:10:00,74.97,74.97,74.86,74.86,15158.0,65.1582,65.1582,65.0626,65.0626,15158.0
2017-07-28 12:20:00,74.87,74.87,74.8,74.81,26071.0,65.0713,65.0713,65.0104,65.0191,26071.0
2017-07-28 12:30:00,74.81,74.85,74.72,74.8,36857.0,65.0191,65.0539,64.9409,65.0104,36857.0
2017-07-28 12:40:00,74.78,74.78,74.61,74.7,25893.0,64.993,64.993,64.8453,64.9235,25893.0
2017-07-28 12:50:00,74.69,74.8,74.63,74.72,30407.0,64.9148,65.0104,64.8627,64.9409,30407.0
2017-07-28 13:00:00,74.71,74.79,74.7,74.79,17954.0,64.9322,65.0017,64.9235,65.0017,17954.0
2017-07-28 13:10:00,74.79,74.85,74.76,74.82,18913.0,65.0017,65.0539,64.9756,65.0278,18913.0
2017-07-28 13:20:00,74.81,74.82,74.71,74.72,19791.0,65.0191,65.0278,64.9322,64.9409,19791.0
2017-07-28 13:30:00,74.71,74.76,74.71,74.75,17200.0,64.9322,64.9756,64.9322,64.967,17200.0
2017-07-28 13:40:00,74.75,74.77,74.71,74.75,21400.0,64.967,64.9843,64.9322,64.967,21400.0
2017-07-28 13:50:00,74.75,74.75,74.71,74.73,18580.0,64.967,64.967,64.9322,64.9496,18580.0
2017-07-28 14:00:00,74.74,74.76,74.7,74.72,17477.0,64.9583,64.9756,64.9235,64.9409,17477.0
2017-07-28 14:10:00,74.72,74.72,74.66,74.66,13341.0,64.9409,64.9409,64.8887,64.8887,13341.0
2017-07-28 14:20:00,74.67,74.76,74.63,74.73,54677.0,64.8974,64.9756,64.8627,64.9496,54677.0
2017-07-28 14:30:00,74.73,74.76,74.69,74.7,20272.0,64.9496,64.9756,64.9148,64.9235,20272.0
2017-07-28 14:40:00,74.7,74.79,74.7,74.74,35084.0,64.9235,65.0017,64.9235,64.9583,35084.0
2017-07-28 14:50:00,74.73,74.76,74.7,74.74,25611.0,64.9496,64.9756,64.9235,64.9583,25611.0
2017-07-28 15:00:00,74.73,74.79,74.73,74.73,39706.0,64.9496,65.0017,64.9496,64.9496,39706.0
2017-07-28 15:10:00,74.74,74.77,74.69,74.76,36705.0,64.9583,64.9843,64.9148,64.9756,36705.0
2017-07-28 15:20:00,74.75,74.75,74.65,74.68,38724.0,64.967,64.967,64.88,64.9061,38724.0
2017-07-28 15:30:00,74.69,74.78,74.68,74.76,67671.0,64.9148,64.993,64.9061,64.9756,67671.0
2017-07-28 15:40:00,74.76,74.86,74.76,74.83,75404.0,64.9756,65.0626,64.9756,65.0365,75404.0
2017-07-28 15:50:00,74.84,74.86,74.78,74.78,130516.0,65.0452,65.0626,64.993,64.993,130516.0
2017-07-31 09:30:00,74.94,75.0,74.8,74.96,22359.0,65.1321,65.1842,65.0104,65.1495,22359.0
2017-07-31 09:40:00,74.98,75.0,74.88,74.91,16353.0,65.1669,65.1842,65.0799,65.106,16353.0
2017-07-31 09:50:00,74.91,75.04,74.86,75.01,22512.0,65.106,65.219,65.0626,65.1929,22512.0
2017-07-31 10:00:00,75.0,75.0,74.87,74.9,22809.0,65.1842,65.1842,65.0713,65.0973,22809.0
2017-07-31 10:10:00,74.89,74.92,74.87,74.91,20810.0,65.0886,65.1147,65.0713,65.106,20810.0
2017-07-31 10:20:00,74.91,75.06,74.89,75.02,16528.0,65.106,65.2364,65.0886,65.2016,16528.0
2017-07-31 10:30:00,75.02,75.06,74.99,75.03,16094.0,65.2016,65.2364,65.1755,65.2103,16094.0
2017-07-31 10:40:00,75.04,75.04,74.96,75.04,13159.0,65.219,65.219,65.1495,65.219,13159.0
2017-07-31 10:50:00,75.03,75.09,75.01,75.04,11343.0,65.2103,65.2625,65.1929,65.219,11343.0
2017-07-31 11:00:00,75.05,75.09,75.04,75.05,10198.0,65.2277,65.2625,65.219,65.2277,10198.0
2017-07-31 11:10:00,75.06,75.08,75.04,75.07,12790.0,65.2364,65.2538,65.219,65.2451,12790.0
2017-07-31 11:20:00,75.07,75.13,75.05,75.12,11389.0,65.2451,65.2972,65.2277,65.2885,11389.0
2017-07-31 11:30:00,75.12,75.14,75.07,75.13,12327.0,65.2885,65.3059,65.2451,65.2972,12327.0
2017-07-31 11:40:00,75.13,75.2,75.13,75.16,15395.0,65.2972,65.3581,65.2972,65.3233,15395.0
2017-07-31 11:50:00,75.15,75.19,75.13,75.18,11263.0,65.3146,65.3494,65.2972,65.3407,11263.0
2017-07-31 12:00:00,75.17,75.19,75.1,75.15,16617.0,65.332,65.3494,65.2711,65.3146,16617.0
2017-07-31 12:10:00,75.15,75.16,75.1,75.14,9818.0,65.3146,65.3233,65.2711,65.3059,9818.0
2017-07-31 12:20:00,75.14,75.17,75.12,75.14,15859.0,65.3059,65.332,65.2885,65.3059,15859.0
2017-07-31 12:30:00,75.14,75.16,75.13,75.15,9296.0,65.3059,65.3233,65.2972,65.3146,9296.0
2017-07-31 12:40:00,75.14,75.17,75.14,75.15,7325.0,65.3059,65.332,65.3059,65.3146,7325.0
2017-07-31 12:50:00,75.14,75.18,75.14,75.15,11705.0,65.3059,65.3407,65.3059,65.3146,11705.0
2017-07-31 13:00:00,75.14,75.19,75.14,75.19,10892.0,65.3059,65.3494,65.3059,65.3494,10892.0
2017-07-31 13:10:00,75.2,75.22,75.16,75.18,10902.0,65.3581,65.3754,65.3233,65.3407,10902.0
2017-07-31 13:20:00,75.19,75.26,75.18,75.26,13019.0,65.3494,65.4102,65.3407,65.4102,13019.0
2017-07-31 13:30:00,75.26,75.31,75.26,75.28,11724.0,65.4102,65.4537,65.4102,65.4276,11724.0
2017-07-31 13:40:00,75.28,75.28,75.24,75.26,9317.0,65.4276,65.4276,65.3928,65.4102,9317.0
2017-07-31 13:50:00,75.26,75.32,75.25,75.31,11401.0,65.4102,65.4624,65.4015,65.4537,11401.0
2017-07-31 14:00:00,75.31,75.34,75.28,75.31,75306.0,65.4537,65.4797,65.4276,65.4537,75306.0
2017-07-31 14:10:00,75.32,75.33,75.27,75.28,14479.0,65.4624,65.471,65.4189,65.4276,14479.0
2017-07-31 14:20:00,75.28,75.29,75.25,75.26,16738.0,65.4276,65.4363,65.4015,65.4102,16738.0
2017-07-31 14:30:00,75.26,75.28,75.22,75.25,47092.0,65.4102,65.4276,65.3754,65.4015,47092.0
2017-07-31 14:40:00,75.25,75.26,75.21,75.23,18271.0,65.4015,65.4102,65.3668,65.3841,18271.0
2017-07-31 14:50:00,75.23,75.29,75.22,75.28,37547.0,65.3841,65.4363,65.3754,65.4276,37547.0
2017-07-31 15:00:00,75.28,75.3,75.22,75.26,42796.0,65.4276,65.445,65.3754,65.4102,42796.0
2017-07-31 15:10:00,75.26,75.28,75.18,75.18,50900.0,65.4102,65.4276,65.3407,65.3407,50900.0
2017-07-31 15:20:00,75.19,75.23,75.18,75.23,24144.0,65.3494,65.3841,65.3407,65.3841,24144.0
2017-07-31 15:30:00,75.23,75.28,75.21,75.24,32621.0,65.3841,65.4276,65.3668,65.3928,32621.0
2017-07-31 15:40:00,75.24,75.29,75.19,75.2,49503.0,65.3928,65.4363,65.3494,65.3581,49503.0
2017-07-31 15:50:00,75.2,75.21,75.14,75.15,160628.0,65.3581,65.3668,65.3059,65.3146,160628.0
2017-08-01 09:30:00,75.33,75.5,75.16,75.23,45196.0,65.471,65.6188,65.3233,65.3841,45196.0
2017-08-01 09:40:00,75.18,75.39,75.17,75.26,40056.0,65.3407,65.5232,65.332,65.4102,40056.0
2017-08-01 09:50:00,75.28,75.42,75.28,75.35,39910.0,65.4276,65.5493,65.4276,65.4884,39910.0
2017-08-01 10:00:00,75.34,75.42,75.2,75.38,23064.0,65.4797,65.5493,65.3581,65.5145,23064.0
2017-08-01 10:10:00,75.39,75.49,75.39,75.45,40976.0,65.5232,65.6101,65.5232,65.5753,40976.0
2017-08-01 10:20:00,75.46,75.48,75.27,75.33,32019.0,65.584,65.6014,65.4189,65.471,32019.0
2017-08-01 10:30:00,75.33,75.33,75.22,75.23,21680.0,65.471,65.471,65.3754,65.3841,21680.0
2017-08-01 10:40:00,75.23,75.31,75.23,75.31,27516.0,65.3841,65.4537,65.3841,65.4537,27516.0
2017-08-01 10:50:00,75.31,75.37,75.29,75.35,20324.0,65.4537,65.5058,65.4363,65.4884,20324.0
2017-08-01 11:00:00,75.35,75.37,75.22,75.25,32939.0,65.4884,65.5058,65.3754,65.4015,32939.0
2017-08-01 11:10:00,75.25,75.26,75.16,75.23,31274.0,65.4015,65.4102,65.3233,65.3841,31274.0
2017-08-01 11:20:00,75.23,75.32,75.22,75.26,31801.0,65.3841,65.4624,65.3754,65.4102,31801.0
2017-08-01 11:30:00,75.27,75.29,75.22,75.28,18655.0,65.4189,65.4363,65.3754,65.4276,18655.0
2017-08-01 11:40:00,75.28,75.33,75.25,75.26,19045.0,65.4276,65.471,65.4015,65.4102,19045.0
2017-08-01 11:50:00,75.26,75.27,75.22,75.23,16566.0,65.4102,65.4189,65.3754,65.3841,16566.0
2017-08-01 12:00:00,75.24,75.3,75.23,75.28,22386.0,65.3928,65.445,65.3841,65.4276,22386.0
2017-08-01 12:10:00,75.27,75.28,75.22,75.23,12052.0,65.4189,65.4276,65.3754,65.3841,12052.0
2017-08-01 12:20:00,75.24,75.3,75.23,75.24,17778.0,65.3928,65.445,65.3841,65.3928,17778.0
2017-08-01 12:30:00,75.24,75.27,75.22,75.23,13317.0,65.3928,65.4189,65.3754,65.3841,13317.0
2017-08-01 12:40:00,75.22,75.26,75.21,75.24,8970.0,65.3754,65.4102,65.3668,65.3928,8970.0
2017-08-01 12:50:00,75.25,75.27,75.22,75.27,6685.0,65.4015,65.4189,65.3754,65.4189,6685.0
2017-08-01 13:00:00,75.26,75.27,75.23,75.23,14029.0,65.4102,65.4189,65.3841,65.3841,14029.0
2017-08-01 13:10:00,75.23,75.27,75.21,75.21,9044.0,65.3841,65.4189,65.3668,65.3668,9044.0
2017-08-01 13:20:00,75.22,75.23,75.18,75.21,13689.0,65.3754,65.3841,65.3407,65.3668,13689.0
2017-08-01 13:30:00,75.22,75.25,75.19,75.25,11854.0,65.3754,65.4015,65.3494,65.4015,11854.0
2017-08-01 13:40:00,75.25,75.29,75.24,75.24,8912.0,65.4015,65.4363,65.3928,65.3928,8912.0
2017-08-01 13:50:00,75.24,75.27,75.24,75.25,21180.0,65.3928,65.4189,65.3928,65.4015,21180.0
2017-08-01 14:00:00,75.25,75.28,75.18,75.18,33294.0,65.4015,65.4276,65.3407,65.3407,33294.0
2017-08-01 14:10:00,75.18,75.2,75.15,75.2,17896.0,65.3407,65.3581,65.3146,65.3581,17896.0
2017-08-01 14:20:00,75.21,75.22,75.18,75.21,16230.0,65.3668,65.3754,65.3407,65.3668,16230.0
2017-08-01 14:30:00,75.21,75.27,75.2,75.24,21375.0,65.3668,65.4189,65.3581,65.3928,21375.0
2017-08-01 14:40:00,75.24,75.26,75.21,75.21,24670.0,65.3928,65.4102,65.3668,65.3668,24670.0
2017-08-01 14:50:00,75.21,75.27,75.21,75.26,21231.0,65.3668,65.4189,65.3668,65.4102,21231.0
2017-08-01 15:00:00,75.25,75.26,75.19,75.2,12000.0,65.4015,65.4102,65.3494,65.3581,12000.0
2017-08-01 15:10:00,75.2,75.25,75.2,75.24,23364.0,65.3581,65.4015,65.3581,65.3928,23364.0
2017-08-01 15:20:00,75.25,75.25,75.2,75.22,29064.0,65.4015,65.4015,65.3581,65.3754,29064.0
2017-08-01 15:30:00,75.22,75.24,75.2,75.24,36667.0,65.3754,65.3928,65.3581,65.3928,36667.0
2017-08-01 15:40:00,75.23,75.29,75.22,75.25,69850.0,65.3841,65.4363,65.3754,65.4015,69850.0
2017-08-01 15:50:00,75.25,75.26,75.18,75.19,209072.0,65.4015,65.4102,65.3407,65.3494,209072.0
2017-08-02 09:30:00,74.99,75.21,74.82,75.19,44333.0,65.1755,65.3668,65.0278,65.3494,44333.0
2017-08-02 09:40:00,75.2,75.22,75.13,75.13,17994.0,65.3581,65.3754,65.2972,65.2972,17994.0
2017-08-02 09:50:00,75.13,75.27,75.13,75.22,62163.0,65.2972,65.4189,65.2972,65.3754,62163.0
2017-08-02 10:00:00,75.24,75.27,75.17,75.27,13410.0,65.3928,65.4189,65.332,65.4189,13410.0
2017-08-02 10:10:00,75.28,75.41,75.23,75.3,31332.0,65.4276,65.5406,65.3841,65.445,31332.0
2017-08-02 10:20:00,75.29,75.41,75.23,75.37,37774.0,65.4363,65.5406,65.3841,65.5058,37774.0
2017-08-02 10:30:00,75.37,75.42,75.26,75.3,17167.0,65.5058,65.5493,65.4102,65.445,17167.0
2017-08-02 10:40:00,75.31,75.32,75.19,75.29,50353.0,65.4537,65.4624,65.3494,65.4363,50353.0
2017-08-02 10:50:00,75.29,75.31,75.22,75.31,16967.0,65.4363,65.4537,65.3754,65.4537,16967.0
2017-08-02 11:00:00,75.29,75.36,75.29,75.35,19031.0,65.4363,65.4971,65.4363,65.4884,19031.0
2017-08-02 11:10:00,75.35,75.36,75.32,75.34,14908.0,65.4884,65.4971,65.4624,65.4797,14908.0
2017-08-02 11:20:00,75.34,75.36,75.31,75.33,12738.0,65.4797,65.4971,65.4537,65.471,12738.0
2017-08-02 11:30:00,75.32,75.33,75.22,75.23,21067.0,65.4624,65.471,65.3754,65.3841,21067.0
2017-08-02 11:40:00,75.22,75.34,75.22,75.27,55545.0,65.3754,65.4797,65.3754,65.4189,55545.0
2017-08-02 11:50:00,75.27,75.29,75.25,75.29,11392.0,65.4189,65.4363,65.4015,65.4363,11392.0
2017-08-02 12:00:00,75.29,75.3,75.23,75.26,15900.0,65.4363,65.445,65.3841,65.4102,15900.0
2017-08-02 12:10:00,75.24,75.26,75.2,75.21,6168.0,65.3928,65.4102,65.3581,65.3668,6168.0
2017-08-02 12:20:00,75.2,75.21,75.15,75.16,8243.0,65.3581,65.3668,65.3146,65.3233,8243.0
2017-08-02 12:30:00,75.17,75.22,75.17,75.21,7264.0,65.332,65.3754,65.332,65.3668,7264.0
2017-08-02 12:40:00,75.21,75.22,75.18,75.19,8177.0,65.3668,65.3754,65.3407,65.3494,8177.0
2017-08-02 12:50:00,75.18,75.21,75.18,75.2,5901.0,65.3407,65.3668,65.3407,65.3581,5901.0
2017-08-02 13:00:00,75.2,75.23,75.18,75.2,9786.0,65.3581,65.3841,65.3407,65.3581,9786.0
2017-08-02 13:10:00,75.2,75.22,75.17,75.18,8285.0,65.3581,65.3754,65.332,65.3407,8285.0
2017-08-02 13:20:00,75.18,75.23,75.16,75.22,8139.0,65.3407,65.3841,65.3233,65.3754,8139.0
2017-08-02 13:30:00,75.21,75.23,75.16,75.16,9628.0,65.3668,65.3841,65.3233,65.3233,9628.0
2017-08-02 13:40:00,75.19,75.21,75.16,75.17,18299.0,65.3494,65.3668,65.3233,65.332,18299.0
2017-08-02 13:50:00,75.17,75.21,75.17,75.18,12537.0,65.332,65.3668,65.332,65.3407,12537.0
2017-08-02 14:00:00,75.2,75.21,75.17,75.2,15152.0,65.3581,65.3668,65.332,65.3581,15152.0
2017-08-02 14:10:00,75.2,75.23,75.18,75.19,14183.0,65.3581,65.3841,65.3407,65.3494,14183.0
2017-08-02 14:20:00,75.19,75.25,75.18,75.22,31068.0,65.3494,65.4015,65.3407,65.3754,31068.0
2017-08-02 14:30:00,75.23,75.29,75.23,75.28,27704.0,65.3841,65.4363,65.3841,65.4276,27704.0
2017-08-02 14:40:00,75.28,75.28,75.2,75.21,14686.0,65.4276,65.4276,65.3581,65.3668,14686.0
2017-08-02 14:50:00,75.22,75.28,75.21,75.28,16025.0,65.3754,65.4276,65.3668,65.4276,16025.0
2017-08-02 15:00:00,75.27,75.28,75.22,75.25,16882.0,65.4189,65.4276,65.3754,65.4015,16882.0
2017-08-02 15:10:00,75.25,75.27,75.23,75.25,19717.0,65.4015,65.4189,65.3841,65.4015,19717.0
2017-08-02 15:20:00,75.25,75.26,75.21,75.21,16709.0,65.4015,65.4102,65.3668,65.3668,16709.0
2017-08-02 15:30:00,75.21,75.24,75.18,75.23,32509.0,65.3668,65.3928,65.3407,65.3841,32509.0
2017-08-02 15:40:00,75.23,75.24,75.19,75.2,75828.0,65.3841,65.3928,65.3494,65.3581,75828.0
2017-08-02 15:50:00,75.2,75.25,75.16,75.24,163530.0,65.3581,65.4015,65.3233,65.3928,163530.0
2017-08-03 09:30:00,75.38,75.61,75.24,75.56,61673.0,65.5145,65.7144,65.3928,65.6709,61673.0
2017-08-03 09:40:00,75.58,75.66,75.49,75.6,47929.0,65.6883,65.7579,65.6101,65.7057,47929.0
2017-08-03 09:50:00,75.59,75.62,75.49,75.59,36736.0,65.697,65.7231,65.6101,65.697,36736.0
2017-08-03 10:00:00,75.6,75.63,75.56,75.61,60838.0,65.7057,65.7318,65.6709,65.7144,60838.0
2017-08-03 10:10:00,75.6,75.73,75.57,75.63,60433.0,65.7057,65.8187,65.6796,65.7318,60433.0
2017-08-03 10:20:00,75.64,75.65,75.53,75.56,45755.0,65.7405,65.7492,65.6449,65.6709,45755.0
2017-08-03 10:30:00,75.56,75.6,75.42,75.42,80220.0,65.6709,65.7057,65.5493,65.5493,80220.0
2017-08-03 10:40:00,75.42,75.58,75.4,75.58,76183.0,65.5493,65.6883,65.5319,65.6883,76183.0
2017-08-03 10:50:00,75.58,75.58,75.47,75.5,27048.0,65.6883,65.6883,65.5927,65.6188,27048.0
2017-08-03 11:00:00,75.52,75.54,75.47,75.47,18622.0,65.6362,65.6536,65.5927,65.5927,18622.0
2017-08-03 11:10:00,75.48,75.51,75.45,75.47,17111.0,65.6014,65.6275,65.5753,65.5927,17111.0
2017-08-03 11:20:00,75.47,75.52,75.45,75.51,26912.0,65.5927,65.6362,65.5753,65.6275,26912.0
2017-08-03 11:30:00,75.52,75.61,75.48,75.52,33863.0,65.6362,65.7144,65.6014,65.6362,33863.0
2017-08-03 11:40:00,75.52,75.57,75.5,75.55,18689.0,65.6362,65.6796,65.6188,65.6623,18689.0
2017-08-03 11:50:00,75.56,75.62,75.53,75.54,23261.0,65.6709,65.7231,65.6449,65.6536,23261.0
2017-08-03 12:00:00,75.53,75.58,75.52,75.52,14613.0,65.6449,65.6883,65.6362,65.6362,14613.0
2017-08-03 12:10:00,75.52,75.54,75.49,75.53,28330.0,65.6362,65.6536,65.6101,65.6449,28330.0
2017-08-03 12:20:00,75.51,75.63,75.51,75.6,11454.0,65.6275,65.7318,65.6275,65.7057,11454.0
2017-08-03 12:30:00,75.6,75.61,75.59,75.6,8898.0,65.7057,65.7144,65.697,65.7057,8898.0
2017-08-03 12:40:00,75.6,75.62,75.59,75.6,10837.0,65.7057,65.7231,65.697,65.7057,10837.0
2017-08-03 12:50:00,75.6,75.61,75.55,75.56,20834.0,65.7057,65.7144,65.6623,65.6709,20834.0
2017-08-03 13:00:00,75.55,75.56,75.53,75.54,6728.0,65.6623,65.6709,65.6449,65.6536,6728.0
2017-08-03 13:10:00,75.54,75.55,75.52,75.54,12998.0,65.6536,65.6623,65.6362,65.6536,12998.0
2017-08-03 13:20:00,75.55,75.61,75.54,75.56,9472.0,65.6623,65.7144,65.6536,65.6709,9472.0
2017-08-03 13:30:00,75.54,75.61,75.54,75.61,16006.0,65.6536,65.7144,65.6536,65.7144,16006.0
2017-08-03 13:40:00,75.61,75.61,75.53,75.53,12110.0,65.7144,65.7144,65.6449,65.6449,12110.0
2017-08-03 13:50:00,75.54,75.58,75.53,75.56,16240.0,65.6536,65.6883,65.6449,65.6709,16240.0
2017-08-03 14:00:00,75.56,75.57,75.5,75.53,34886.0,65.6709,65.6796,65.6188,65.6449,34886.0
2017-08-03 14:10:00,75.53,75.57,75.51,75.53,19965.0,65.6449,65.6796,65.6275,65.6449,19965.0
2017-08-03 14:20:00,75.53,75.57,75.52,75.54,21841.0,65.6449,65.6796,65.6362,65.6536,21841.0
2017-08-03 14:30:00,75.55,75.59,75.54,75.59,22825.0,65.6623,65.697,65.6536,65.697,22825.0
2017-08-03 14:40:00,75.59,75.59,75.57,75.59,27778.0,65.697,65.697,65.6796,65.697,27778.0
2017-08-03 14:50:00,75.59,75.67,75.59,75.63,66765.0,65.697,65.7665,65.697,65.7318,66765.0
2017-08-03 15:00:00,75.62,75.63,75.54,75.58,20022.0,65.7231,65.7318,65.6536,65.6883,20022.0
2017-08-03 15:10:00,75.58,75.59,75.55,75.57,22723.0,65.6883,65.697,65.6623,65.6796,22723.0
2017-08-03 15:20:00,75.58,75.6,75.56,75.59,20793.0,65.6883,65.7057,65.6709,65.697,20793.0
2017-08-03 15:30:00,75.6,75.6,75.51,75.52,75835.0,65.7057,65.7057,65.6275,65.6362,75835.0
2017-08-03 15:40:00,75.51,75.61,75.5,75.57,162910.0,65.6275,65.7144,65.6188,65.6796,162910.0
2017-08-03 15:50:00,75.57,75.62,75.54,75.62,206905.0,65.6796,65.7231,65.6536,65.7231,206905.0
2017-08-04 09:30:00,75.66,75.95,75.66,75.86,52962.0,65.7579,66.0099,65.7579,65.9317,52962.0
2017-08-04 09:40:00,75.86,75.86,75.75,75.81,27413.0,65.9317,65.9317,65.8361,65.8882,27413.0
2017-08-04 09:50:00,75.82,75.83,75.58,75.65,31967.0,65.8969,65.9056,65.6883,65.7492,31967.0
2017-08-04 10:00:00,75.67,75.75,75.67,75.68,14399.0,65.7665,65.8361,65.7665,65.7752,14399.0
2017-08-04 10:10:00,75.68,75.73,75.65,75.67,13363.0,65.7752,65.8187,65.7492,65.7665,13363.0
2017-08-04 10:20:00,75.67,75.76,75.64,75.74,10658.0,65.7665,65.8448,65.7405,65.8274,10658.0
2017-08-04 10:30:00,75.75,75.76,75.71,75.75,20149.0,65.8361,65.8448,65.8013,65.8361,20149.0
2017-08-04 10:40:00,75.75,75.76,75.65,75.65,20805.0,65.8361,65.8448,65.7492,65.7492,20805.0
2017-08-04 10:50:00,75.67,75.67,75.53,75.53,9749.0,65.7665,65.7665,65.6449,65.6449,9749.0
2017-08-04 11:00:00,75.53,75.66,75.49,75.65,30737.0,65.6449,65.7579,65.6101,65.7492,30737.0
2017-08-04 11:10:00,75.66,75.69,75.49,75.53,13662.0,65.7579,65.7839,65.6101,65.6449,13662.0
2017-08-04 11:20:00,75.53,75.53,75.45,75.48,14798.0,65.6449,65.6449,65.5753,65.6014,14798.0
2017-08-04 11:30:00,75.49,75.51,75.45,75.5,15038.0,65.6101,65.6275,65.5753,65.6188,15038.0
2017-08-04 11:40:00,75.48,75.49,75.47,75.47,7210.0,65.6014,65.6101,65.5927,65.5927,7210.0
2017-08-04 11:50:00,75.47,75.51,75.47,75.5,11779.0,65.5927,65.6275,65.5927,65.6188,11779.0
2017-08-04 12:00:00,75.48,75.48,75.45,75.47,8208.0,65.6014,65.6014,65.5753,65.5927,8208.0
2017-08-04 12:10:00,75.47,75.47,75.38,75.38,8422.0,65.5927,65.5927,65.5145,65.5145,8422.0
2017-08-04 12:20:00,75.38,75.44,75.38,75.43,7339.0,65.5145,65.5667,65.5145,65.558,7339.0
2017-08-04 12:30:00,75.41,75.48,75.41,75.48,8303.0,65.5406,65.6014,65.5406,65.6014,8303.0
2017-08-04 12:40:00,75.48,75.5,75.45,75.46,8227.0,65.6014,65.6188,65.5753,65.584,8227.0
2017-08-04 12:50:00,75.46,75.48,75.45,75.47,6486.0,65.584,65.6014,65.5753,65.5927,6486.0
2017-08-04 13:00:00,75.47,75.5,75.46,75.5,15343.0,65.5927,65.6188,65.584,65.6188,15343.0
2017-08-04 13:10:00,75.5,75.52,75.49,75.49,21915.0,65.6188,65.6362,65.6101,65.6101,21915.0
2017-08-04 13:20:00,75.49,75.5,75.48,75.5,14988.0,65.6101,65.6188,65.6014,65.6188,14988.0
2017-08-04 13:30:00,75.5,75.54,75.49,75.49,21240.0,65.6188,65.6536,65.6101,65.6101,21240.0
2017-08-04 13:40:00,75.5,75.5,75.49,75.49,10086.0,65.6188,65.6188,65.6101,65.6101,10086.0
2017-08-04 13:50:00,75.5,75.53,75.49,75.53,14607.0,65.6188,65.6449,65.6101,65.6449,14607.0
2017-08-04 14:00:00,75.53,75.53,75.52,75.53,11235.0,65.6449,65.6449,65.6362,65.6449,11235.0
2017-08-04 14:10:00,75.53,75.54,75.51,75.52,17334.0,65.6449,65.6536,65.6275,65.6362,17334.0
2017-08-04 14:20:00,75.53,75.53,75.49,75.51,15671.0,65.6449,65.6449,65.6101,65.6275,15671.0
2017-08-04 14:30:00,75.51,75.54,75.5,75.54,35763.0,65.6275,65.6536,65.6188,65.6536,35763.0
2017-08-04 14:40:00,75.54,75.56,75.53,75.56,26050.0,65.6536,65.6709,65.6449,65.6709,26050.0
2017-08-04 14:50:00,75.55,75.6,75.55,75.6,32953.0,65.6623,65.7057,65.6623,65.7057,32953.0
2017-08-04 15:00:00,75.6,75.6,75.55,75.6,47525.0,65.7057,65.7057,65.6623,65.7057,47525.0
2017-08-04 15:10:00,75.6,75.65,75.58,75.6,65097.0,65.7057,65.7492,65.6883,65.7057,65097.0
2017-08-04 15:20:00,75.6,75.61,75.56,75.58,87373.0,65.7057,65.7144,65.6709,65.6883,87373.0
2017-08-04 15:30:00,75.57,75.59,75.5,75.52,65880.0,65.6796,65.697,65.6188,65.6362,65880.0
2017-08-04 15:40:00,75.52,75.57,75.51,75.55,48707.0,65.6362,65.6796,65.6275,65.6623,48707.0
2017-08-04 15:50:00,75.54,75.55,75.48,75.49,145359.0,65.6536,65.6623,65.6014,65.6101,145359.0
2017-08-07 09:30:00,75.52,75.68,75.37,75.38,33662.0,65.6362,65.7752,65.5058,65.5145,33662.0
2017-08-07 09:40:00,75.4,75.52,75.39,75.46,11207.0,65.5319,65.6362,65.5232,65.584,11207.0
2017-08-07 09:50:00,75.5,75.51,75.46,75.49,9849.0,65.6188,65.6275,65.584,65.6101,9849.0
2017-08-07 10:00:00,75.48,75.51,75.41,75.48,11084.0,65.6014,65.6275,65.5406,65.6014,11084.0
2017-08-07 10:10:00,75.5,75.52,75.49,75.5,10160.0,65.6188,65.6362,65.6101,65.6188,10160.0
2017-08-07 10:20:00,75.5,75.51,75.47,75.48,8249.0,65.6188,65.6275,65.5927,65.6014,8249.0
2017-08-07 10:30:00,75.47,75.53,75.47,75.5,9574.0,65.5927,65.6449,65.5927,65.6188,9574.0
2017-08-07 10:40:00,75.48,75.49,75.44,75.44,7589.0,65.6014,65.6101,65.5667,65.5667,7589.0
2017-08-07 10:50:00,75.45,75.47,75.42,75.42,9826.0,65.5753,65.5927,65.5493,65.5493,9826.0
2017-08-07 11:00:00,75.43,75.45,75.38,75.43,50073.0,65.558,65.5753,65.5145,65.558,50073.0
2017-08-07 11:10:00,75.44,75.45,75.32,75.35,16319.0,65.5667,65.5753,65.4624,65.4884,16319.0
2017-08-07 11:20:00,75.36,75.4,75.36,75.38,11430.0,65.4971,65.5319,65.4971,65.5145,11430.0
2017-08-07 11:30:00,75.38,75.39,75.31,75.39,9346.0,65.5145,65.5232,65.4537,65.5232,9346.0
2017-08-07 11:40:00,75.4,75.4,75.34,75.34,14299.0,65.5319,65.5319,65.4797,65.4797,14299.0
2017-08-07 11:50:00,75.35,75.39,75.35,75.38,4349.0,65.4884,65.5232,65.4884,65.5145,4349.0
2017-08-07 12:00:00,75.38,75.39,75.32,75.32,8045.0,65.5145,65.5232,65.4624,65.4624,8045.0
2017-08-07 12:10:00,75.32,75.36,75.27,75.35,9570.0,65.4624,65.4971,65.4189,65.4884,9570.0
2017-08-07 12:20:00,75.35,75.41,75.35,75.39,13426.0,65.4884,65.5406,65.4884,65.5232,13426.0
2017-08-07 12:30:00,75.39,75.43,75.38,75.39,24005.0,65.5232,65.558,65.5145,65.5232,24005.0
2017-08-07 12:40:00,75.38,75.4,75.38,75.39,15911.0,65.5145,65.5319,65.5145,65.5232,15911.0
2017-08-07 12:50:00,75.39,75.4,75.38,75.4,9027.0,65.5232,65.5319,65.5145,65.5319,9027.0
2017-08-07 13:00:00,75.4,75.4,75.37,75.39,7109.0,65.5319,65.5319,65.5058,65.5232,7109.0
2017-08-07 13:10:00,75.4,75.41,75.38,75.39,12140.0,65.5319,65.5406,65.5145,65.5232,12140.0
2017-08-07 13:20:00,75.39,75.49,75.39,75.49,10907.0,65.5232,65.6101,65.5232,65.6101,10907.0
2017-08-07 13:30:00,75.48,75.5,75.46,75.47,10487.0,65.6014,65.6188,65.584,65.5927,10487.0
2017-08-07 13:40:00,75.48,75.51,75.48,75.5,9265.0,65.6014,65.6275,65.6014,65.6188,9265.0
2017-08-07 13:50:00,75.5,75.51,75.45,75.48,10889.0,65.6188,65.6275,65.5753,65.6014,10889.0
2017-08-07 14:00:00,75.48,75.5,75.48,75.49,10631.0,65.6014,65.6188,65.6014,65.6101,10631.0
2017-08-07 14:10:00,75.48,75.51,75.48,75.5,11267.0,65.6014,65.6275,65.6014,65.6188,11267.0
2017-08-07 14:20:00,75.49,75.49,75.46,75.48,7272.0,65.6101,65.6101,65.584,65.6014,7272.0
2017-08-07 14:30:00,75.48,75.48,75.41,75.42,9675.0,65.6014,65.6014,65.5406,65.5493,9675.0
2017-08-07 14:40:00,75.43,75.46,75.36,75.36,22754.0,65.558,65.584,65.4971,65.4971,22754.0
2017-08-07 14:50:00,75.36,75.39,75.32,75.39,14110.0,65.4971,65.5232,65.4624,65.5232,14110.0
2017-08-07 15:00:00,75.39,75.41,75.37,75.4,12624.0,65.5232,65.5406,65.5058,65.5319,12624.0
2017-08-07 15:10:00,75.4,75.41,75.36,75.39,20588.0,65.5319,65.5406,65.4971,65.5232,20588.0
2017-08-07 15:20:00,75.39,75.39,75.34,75.39,14982.0,65.5232,65.5232,65.4797,65.5232,14982.0
2017-08-07 15:30:00,75.39,75.41,75.38,75.39,14887.0,65.5232,65.5406,65.5145,65.5232,14887.0
2017-08-07 15:40:00,75.39,75.42,75.39,75.4,37045.0,65.5232,65.5493,65.5232,65.5319,37045.0
2017-08-07 15:50:00,75.4,75.41,75.36,75.38,106695.0,65.5319,65.5406,65.4971,65.5145,106695.0
2017-08-08 09:30:00,75.27,75.46,75.17,75.37,34716.0,65.4189,65.584,65.332,65.5058,34716.0
2017-08-08 09:40:00,75.39,75.45,75.36,75.36,20100.0,65.5232,65.5753,65.4971,65.4971,20100.0
2017-08-08 09:50:00,75.36,75.43,75.28,75.28,24354.0,65.4971,65.558,65.4276,65.4276,24354.0
2017-08-08 10:00:00,75.29,75.42,75.29,75.39,16925.0,65.4363,65.5493,65.4363,65.5232,16925.0
2017-08-08 10:10:00,75.4,75.42,75.38,75.41,17877.0,65.5319,65.5493,65.5145,65.5406,17877.0
2017-08-08 10:20:00,75.41,75.44,75.39,75.4,23948.0,65.5406,65.5667,65.5232,65.5319,23948.0
2017-08-08 10:30:00,75.39,75.41,75.37,75.39,14077.0,65.5232,65.5406,65.5058,65.5232,14077.0
2017-08-08 10:40:00,75.38,75.41,75.35,75.4,22844.0,65.5145,65.5406,65.4884,65.5319,22844.0
2017-08-08 10:50:00,75.4,75.54,75.39,75.5,40135.0,65.5319,65.6536,65.5232,65.6188,40135.0
2017-08-08 11:00:00,75.49,75.51,75.47,75.48,21760.0,65.6101,65.6275,65.5927,65.6014,21760.0
2017-08-08 11:10:00,75.48,75.52,75.46,75.5,14083.0,65.6014,65.6362,65.584,65.6188,14083.0
2017-08-08 11:20:00,75.51,75.51,75.43,75.45,18791.0,65.6275,65.6275,65.558,65.5753,18791.0
2017-08-08 11:30:00,75.44,75.46,75.4,75.4,15973.0,65.5667,65.584,65.5319,65.5319,15973.0
2017-08-08 11:40:00,75.4,75.41,75.38,75.38,19352.0,65.5319,65.5406,65.5145,65.5145,19352.0
2017-08-08 11:50:00,75.39,75.51,75.38,75.5,41199.0,65.5232,65.6275,65.5145,65.6188,41199.0
2017-08-08 12:00:00,75.5,75.51,75.45,75.49,16019.0,65.6188,65.6275,65.5753,65.6101,16019.0
2017-08-08 12:10:00,75.49,75.51,75.39,75.39,14761.0,65.6101,65.6275,65.5232,65.5232,14761.0
2017-08-08 12:20:00,75.39,75.42,75.39,75.4,7376.0,65.5232,65.5493,65.5232,65.5319,7376.0
2017-08-08 12:30:00,75.4,75.45,75.39,75.42,10156.0,65.5319,65.5753,65.5232,65.5493,10156.0
2017-08-08 12:40:00,75.42,75.43,75.37,75.39,10341.0,65.5493,65.558,65.5058,65.5232,10341.0
2017-08-08 12:50:00,75.39,75.4,75.34,75.34,6958.0,65.5232,65.5319,65.4797,65.4797,6958.0
2017-08-08 13:00:00,75.34,75.36,75.33,75.33,11325.0,65.4797,65.4971,65.471,65.471,11325.0
2017-08-08 13:10:00,75.33,75.34,75.33,75.33,3911.0,65.471,65.4797,65.471,65.471,3911.0
2017-08-08 13:20:00,75.33,75.35,75.3,75.3,10309.0,65.471,65.4884,65.445,65.445,10309.0
2017-08-08 13:30:00,75.3,75.35,75.28,75.35,10699.0,65.445,65.4884,65.4276,65.4884,10699.0
2017-08-08 13:40:00,75.36,75.41,75.36,75.39,29296.0,65.4971,65.5406,65.4971,65.5232,29296.0
2017-08-08 13:50:00,75.4,75.4,75.37,75.38,8952.0,65.5319,65.5319,65.5058,65.5145,8952.0
2017-08-08 14:00:00,75.38,75.4,75.36,75.38,7289.0,65.5145,65.5319,65.4971,65.5145,7289.0
2017-08-08 14:10:00,75.38,75.4,75.36,75.38,9603.0,65.5145,65.5319,65.4971,65.5145,9603.0
2017-08-08 14:20:00,75.39,75.41,75.38,75.41,13609.0,65.5232,65.5406,65.5145,65.5406,13609.0
2017-08-08 14:30:00,75.41,75.41,75.38,75.39,12382.0,65.5406,65.5406,65.5145,65.5232,12382.0
2017-08-08 14:40:00,75.4,75.41,75.38,75.4,11007.0,65.5319,65.5406,65.5145,65.5319,11007.0
2017-08-08 14:50:00,75.39,75.41,75.38,75.4,13571.0,65.5232,65.5406,65.5145,65.5319,13571.0
2017-08-08 15:00:00,75.38,75.4,75.31,75.33,22013.0,65.5145,65.5319,65.4537,65.471,22013.0
2017-08-08 15:10:00,75.33,75.36,75.33,75.34,13674.0,65.471,65.4971,65.471,65.4797,13674.0
2017-08-08 15:20:00,75.35,75.36,75.32,75.34,36410.0,65.4884,65.4971,65.4624,65.4797,36410.0
2017-08-08 15:30:00,75.34,75.34,75.27,75.31,31123.0,65.4797,65.4797,65.4189,65.4537,31123.0
2017-08-08 15:40:00,75.32,75.36,75.31,75.34,57084.0,65.4624,65.4971,65.4537,65.4797,57084.0
2017-08-08 15:50:00,75.34,75.35,75.26,75.3,147589.0,65.4797,65.4884,65.4102,65.445,147589.0
2017-08-09 09:30:00,75.24,75.4,75.13,75.3,49818.0,65.3928,65.5319,65.2972,65.445,49818.0
2017-08-09 09:40:00,75.3,75.34,75.22,75.24,18027.0,65.445,65.4797,65.3754,65.3928,18027.0
2017-08-09 09:50:00,75.24,75.43,75.23,75.43,29484.0,65.3928,65.558,65.3841,65.558,29484.0
2017-08-09 10:00:00,75.44,75.45,75.23,75.24,15323.0,65.5667,65.5753,65.3841,65.3928,15323.0
2017-08-09 10:10:00,75.26,75.38,75.19,75.25,14703.0,65.4102,65.5145,65.3494,65.4015,14703.0
2017-08-09 10:20:00,75.25,75.27,75.22,75.25,82478.0,65.4015,65.4189,65.3754,65.4015,82478.0
2017-08-09 10:30:00,75.25,75.28,75.21,75.24,13881.0,65.4015,65.4276,65.3668,65.3928,13881.0
2017-08-09 10:40:00,75.24,75.28,75.21,75.27,21159.0,65.3928,65.4276,65.3668,65.4189,21159.0
2017-08-09 10:50:00,75.28,75.29,75.22,75.28,74185.0,65.4276,65.4363,65.3754,65.4276,74185.0
2017-08-09 11:00:00,75.3,75.31,75.21,75.23,20398.0,65.445,65.4537,65.3668,65.3841,20398.0
2017-08-09 11:10:00,75.23,75.35,75.21,75.33,12841.0,65.3841,65.4884,65.3668,65.471,12841.0
2017-08-09 11:20:00,75.33,75.38,75.28,75.31,31537.0,65.471,65.5145,65.4276,65.4537,31537.0
2017-08-09 11:30:00,75.31,75.35,75.3,75.34,14940.0,65.4537,65.4884,65.445,65.4797,14940.0
2017-08-09 11:40:00,75.34,75.37,75.3,75.33,41175.0,65.4797,65.5058,65.445,65.471,41175.0
2017-08-09 11:50:00,75.33,75.46,75.32,75.4,24754.0,65.471,65.584,65.4624,65.5319,24754.0
2017-08-09 12:00:00,75.41,75.41,75.33,75.36,10496.0,65.5406,65.5406,65.471,65.4971,10496.0
2017-08-09 12:10:00,75.36,75.37,75.29,75.31,23326.0,65.4971,65.5058,65.4363,65.4537,23326.0
2017-08-09 12:20:00,75.3,75.35,75.22,75.32,51254.0,65.445,65.4884,65.3754,65.4624,51254.0
2017-08-09 12:30:00,75.32,75.33,75.28,75.3,14952.0,65.4624,65.471,65.4276,65.445,14952.0
2017-08-09 12:40:00,75.3,75.32,75.29,75.3,23149.0,65.445,65.4624,65.4363,65.445,23149.0
2017-08-09 12:50:00,75.31,75.32,75.27,75.29,41650.0,65.4537,65.4624,65.4189,65.4363,41650.0
2017-08-09 13:00:00,75.3,75.31,75.28,75.3,18769.0,65.445,65.4537,65.4276,65.445,18769.0
2017-08-09 13:10:00,75.3,75.33,75.28,75.28,34183.0,65.445,65.471,65.4276,65.4276,34183.0
2017-08-09 13:20:00,75.27,75.32,75.26,75.29,12720.0,65.4189,65.4624,65.4102,65.4363,12720.0
2017-08-09 13:30:00,75.29,75.31,75.27,75.29,12420.0,65.4363,65.4537,65.4189,65.4363,12420.0
2017-08-09 13:40:00,75.29,75.31,75.25,75.27,11845.0,65.4363,65.4537,65.4015,65.4189,11845.0
2017-08-09 13:50:00,75.26,75.26,75.18,75.21,15835.0,65.4102,65.4102,65.3407,65.3668,15835.0
2017-08-09 14:00:00,75.22,75.25,75.21,75.23,14922.0,65.3754,65.4015,65.3668,65.3841,14922.0
2017-08-09 14:10:00,75.22,75.25,75.2,75.25,12079.0,65.3754,65.4015,65.3581,65.4015,12079.0
2017-08-09 14:20:00,75.24,75.29,75.23,75.26,19588.0,65.3928,65.4363,65.3841,65.4102,19588.0
2017-08-09 14:30:00,75.25,75.26,75.23,75.26,13947.0,65.4015,65.4102,65.3841,65.4102,13947.0
2017-08-09 14:40:00,75.25,75.26,75.19,75.23,20929.0,65.4015,65.4102,65.3494,65.3841,20929.0
2017-08-09 14:50:00,75.22,75.23,75.18,75.21,25854.0,65.3754,65.3841,65.3407,65.3668,25854.0
2017-08-09 15:00:00,75.2,75.22,75.17,75.19,16025.0,65.3581,65.3754,65.332,65.3494,16025.0
2017-08-09 15:10:00,75.19,75.23,75.18,75.22,27434.0,65.3494,65.3841,65.3407,65.3754,27434.0
2017-08-09 15:20:00,75.23,75.23,75.18,75.19,39529.0,65.3841,65.3841,65.3407,65.3494,39529.0
2017-08-09 15:30:00,75.19,75.26,75.18,75.23,31602.0,65.3494,65.4102,65.3407,65.3841,31602.0
2017-08-09 15:40:00,75.25,75.28,75.21,75.22,61845.0,65.4015,65.4276,65.3668,65.3754,61845.0
2017-08-09 15:50:00,75.23,75.26,75.18,75.22,174812.0,65.3841,65.4102,65.3407,65.3754,174812.0
2017-08-10 09:30:00,75.06,75.42,75.05,75.17,31548.0,65.2364,65.5493,65.2277,65.332,31548.0
2017-08-10 09:40:00,75.17,75.18,75.03,75.12,26134.0,65.332,65.3407,65.2103,65.2885,26134.0
2017-08-10 09:50:00,75.12,75.2,75.07,75.1,18874.0,65.2885,65.3581,65.2451,65.2711,18874.0
2017-08-10 10:00:00,75.1,75.1,74.95,75.04,125803.0,65.2711,65.2711,65.1408,65.219,125803.0
2017-08-10 10:10:00,75.03,75.13,75.0,75.05,65144.0,65.2103,65.2972,65.1842,65.2277,65144.0
2017-08-10 10:20:00,75.05,75.08,75.0,75.04,11624.0,65.2277,65.2538,65.1842,65.219,11624.0
2017-08-10 10:30:00,75.05,75.13,74.99,75.08,51681.0,65.2277,65.2972,65.1755,65.2538,51681.0
2017-08-10 10:40:00,75.08,75.13,75.02,75.02,12078.0,65.2538,65.2972,65.2016,65.2016,12078.0
2017-08-10 10:50:00,75.02,75.05,75.0,75.02,9110.0,65.2016,65.2277,65.1842,65.2016,9110.0
2017-08-10 11:00:00,74.99,75.04,74.96,74.97,12412.0,65.1755,65.219,65.1495,65.1582,12412.0
2017-08-10 11:10:00,74.97,75.01,74.97,74.98,11218.0,65.1582,65.1929,65.1582,65.1669,11218.0
2017-08-10 11:20:00,74.99,75.04,74.95,75.04,16888.0,65.1755,65.219,65.1408,65.219,16888.0
2017-08-10 11:30:00,75.05,75.05,75.0,75.05,22015.0,65.2277,65.2277,65.1842,65.2277,22015.0
2017-08-10 11:40:00,75.05,75.05,75.02,75.03,10616.0,65.2277,65.2277,65.2016,65.2103,10616.0
2017-08-10 11:50:00,75.03,75.06,75.01,75.03,18264.0,65.2103,65.2364,65.1929,65.2103,18264.0
2017-08-10 12:00:00,75.04,75.06,75.02,75.05,18675.0,65.219,65.2364,65.2016,65.2277,18675.0
2017-08-10 12:10:00,75.06,75.08,75.0,75.02,23624.0,65.2364,65.2538,65.1842,65.2016,23624.0
2017-08-10 12:20:00,75.02,75.06,74.99,75.05,13357.0,65.2016,65.2364,65.1755,65.2277,13357.0
2017-08-10 12:30:00,75.04,75.06,74.99,75.04,16262.0,65.219,65.2364,65.1755,65.219,16262.0
2017-08-10 12:40:00,75.04,75.06,75.02,75.04,13988.0,65.219,65.2364,65.2016,65.219,13988.0
2017-08-10 12:50:00,75.05,75.08,75.02,75.08,21033.0,65.2277,65.2538,65.2016,65.2538,21033.0
2017-08-10 13:00:00,75.08,75.17,75.08,75.11,14802.0,65.2538,65.332,65.2538,65.2798,14802.0
2017-08-10 13:10:00,75.11,75.15,75.1,75.14,8134.0,65.2798,65.3146,65.2711,65.3059,8134.0
2017-08-10 13:20:00,75.14,75.17,75.09,75.12,15710.0,65.3059,65.332,65.2625,65.2885,15710.0
2017-08-10 13:30:00,75.1,75.12,75.08,75.09,8501.0,65.2711,65.2885,65.2538,65.2625,8501.0
2017-08-10 13:40:00,75.09,75.09,75.06,75.08,10368.0,65.2625,65.2625,65.2364,65.2538,10368.0
2017-08-10 13:50:00,75.08,75.09,75.02,75.07,59703.0,65.2538,65.2625,65.2016,65.2451,59703.0
2017-08-10 14:00:00,75.07,75.07,75.04,75.04,22371.0,65.2451,65.2451,65.219,65.219,22371.0
2017-08-10 14:10:00,75.04,75.1,75.04,75.05,53125.0,65.219,65.2711,65.219,65.2277,53125.0
2017-08-10 14:20:00,75.05,75.17,75.05,75.13,45691.0,65.2277,65.332,65.2277,65.2972,45691.0
2017-08-10 14:30:00,75.14,75.21,75.08,75.09,25802.0,65.3059,65.3668,65.2538,65.2625,25802.0
2017-08-10 14:40:00,75.09,75.15,75.08,75.14,12811.0,65.2625,65.3146,65.2538,65.3059,12811.0
2017-08-10 14:50:00,75.13,75.14,75.07,75.07,13123.0,65.2972,65.3059,65.2451,65.2451,13123.0
2017-08-10 15:00:00,75.07,75.1,75.05,75.07,16124.0,65.2451,65.2711,65.2277,65.2451,16124.0
2017-08-10 15:10:00,75.07,75.07,74.9,74.9,43521.0,65.2451,65.2451,65.0973,65.0973,43521.0
2017-08-10 15:20:00,74.91,74.91,74.84,74.88,25460.0,65.106,65.106,65.0452,65.0799,25460.0
2017-08-10 15:30:00,74.88,74.91,74.82,74.84,58402.0,65.0799,65.106,65.0278,65.0452,58402.0
2017-08-10 15:40:00,74.84,74.87,74.79,74.8,71907.0,65.0452,65.0713,65.0017,65.0104,71907.0
2017-08-10 15:50:00,74.8,74.86,74.76,74.81,191706.0,65.0104,65.0626,64.9756,65.0191,191706.0
2017-08-11 09:30:00,74.96,75.07,74.8,74.96,62676.0,65.1495,65.2451,65.0104,65.1495,62676.0
2017-08-11 09:40:00,74.96,75.08,74.94,75.08,22746.0,65.1495,65.2538,65.1321,65.2538,22746.0
2017-08-11 09:50:00,75.08,75.09,74.96,75.01,17598.0,65.2538,65.2625,65.1495,65.1929,17598.0
2017-08-11 10:00:00,75.03,75.03,74.94,74.96,22762.0,65.2103,65.2103,65.1321,65.1495,22762.0
2017-08-11 10:10:00,74.97,75.0,74.91,74.97,18066.0,65.1582,65.1842,65.106,65.1582,18066.0
2017-08-11 10:20:00,74.95,75.01,74.93,75.0,12727.0,65.1408,65.1929,65.1234,65.1842,12727.0
2017-08-11 10:30:00,75.0,75.02,74.96,74.99,12711.0,65.1842,65.2016,65.1495,65.1755,12711.0
2017-08-11 10:40:00,75.0,75.09,75.0,75.06,10932.0,65.1842,65.2625,65.1842,65.2364,10932.0
2017-08-11 10:50:00,75.06,75.06,75.03,75.06,10527.0,65.2364,65.2364,65.2103,65.2364,10527.0
2017-08-11 11:00:00,75.07,75.12,75.03,75.11,15369.0,65.2451,65.2885,65.2103,65.2798,15369.0
2017-08-11 11:10:00,75.1,75.15,75.08,75.08,13384.0,65.2711,65.3146,65.2538,65.2538,13384.0
2017-08-11 11:20:00,75.07,75.13,75.03,75.08,18240.0,65.2451,65.2972,65.2103,65.2538,18240.0
2017-08-11 11:30:00,75.08,75.14,75.08,75.12,10281.0,65.2538,65.3059,65.2538,65.2885,10281.0
2017-08-11 11:40:00,75.12,75.22,75.1,75.19,9440.0,65.2885,65.3754,65.2711,65.3494,9440.0
2017-08-11 11:50:00,75.18,75.22,75.17,75.22,7165.0,65.3407,65.3754,65.332,65.3754,7165.0
2017-08-11 12:00:00,75.21,75.22,75.11,75.14,12245.0,65.3668,65.3754,65.2798,65.3059,12245.0
2017-08-11 12:10:00,75.14,75.18,75.12,75.12,6681.0,65.3059,65.3407,65.2885,65.2885,6681.0
2017-08-11 12:20:00,75.13,75.14,75.04,75.09,10787.0,65.2972,65.3059,65.219,65.2625,10787.0
2017-08-11 12:30:00,75.11,75.12,75.05,75.11,9303.0,65.2798,65.2885,65.2277,65.2798,9303.0
2017-08-11 12:40:00,75.12,75.12,75.05,75.07,5708.0,65.2885,65.2885,65.2277,65.2451,5708.0
2017-08-11 12:50:00,75.07,75.08,75.05,75.05,8539.0,65.2451,65.2538,65.2277,65.2277,8539.0
2017-08-11 13:00:00,75.05,75.06,75.0,75.05,13947.0,65.2277,65.2364,65.1842,65.2277,13947.0
2017-08-11 13:10:00,75.06,75.06,75.0,75.01,11212.0,65.2364,65.2364,65.1842,65.1929,11212.0
2017-08-11 13:20:00,75.01,75.01,74.98,74.98,39791.0,65.1929,65.1929,65.1669,65.1669,39791.0
2017-08-11 13:30:00,74.99,75.01,74.97,74.98,14202.0,65.1755,65.1929,65.1582,65.1669,14202.0
2017-08-11 13:40:00,74.98,74.99,74.94,74.95,11729.0,65.1669,65.1755,65.1321,65.1408,11729.0
2017-08-11 13:50:00,74.93,74.96,74.9,74.95,15535.0,65.1234,65.1495,65.0973,65.1408,15535.0
2017-08-11 14:00:00,74.96,74.97,74.93,74.93,9397.0,65.1495,65.1582,65.1234,65.1234,9397.0
2017-08-11 14:10:00,74.93,75.0,74.92,74.98,7465.0,65.1234,65.1842,65.1147,65.1669,7465.0
2017-08-11 14:20:00,74.98,74.99,74.93,74.95,9504.0,65.1669,65.1755,65.1234,65.1408,9504.0
2017-08-11 14:30:00,74.95,74.95,74.83,74.88,13782.0,65.1408,65.1408,65.0365,65.0799,13782.0
2017-08-11 14:40:00,74.88,74.91,74.85,74.86,8707.0,65.0799,65.106,65.0539,65.0626,8707.0
2017-08-11 14:50:00,74.86,74.89,74.81,74.84,13900.0,65.0626,65.0886,65.0191,65.0452,13900.0
2017-08-11 15:00:00,74.86,74.86,74.81,74.82,9999.0,65.0626,65.0626,65.0191,65.0278,9999.0
2017-08-11 15:10:00,74.82,74.83,74.71,74.72,23528.0,65.0278,65.0365,64.9322,64.9409,23528.0
2017-08-11 15:20:00,74.72,74.75,74.72,74.72,13709.0,64.9409,64.967,64.9409,64.9409,13709.0
2017-08-11 15:30:00,74.72,74.76,74.71,74.76,24454.0,64.9409,64.9756,64.9322,64.9756,24454.0
2017-08-11 15:40:00,74.77,74.77,74.72,74.73,48005.0,64.9843,64.9843,64.9409,64.9496,48005.0
2017-08-11 15:50:00,74.73,74.73,74.61,74.63,98611.0,64.9496,64.9496,64.8453,64.8627,98611.0
2017-08-14 09:30:00,75.13,75.41,75.09,75.16,58592.0,65.2972,65.5406,65.2625,65.3233,58592.0
2017-08-14 09:40:00,75.16,75.25,75.13,75.2,10275.0,65.3233,65.4015,65.2972,65.3581,10275.0
2017-08-14 09:50:00,75.23,75.38,75.21,75.34,20293.0,65.3841,65.5145,65.3668,65.4797,20293.0
2017-08-14 10:00:00,75.36,75.36,75.3,75.35,15212.0,65.4971,65.4971,65.445,65.4884,15212.0
2017-08-14 10:10:00,75.35,75.45,75.33,75.41,16833.0,65.4884,65.5753,65.471,65.5406,16833.0
2017-08-14 10:20:00,75.41,75.42,75.32,75.35,12120.0,65.5406,65.5493,65.4624,65.4884,12120.0
2017-08-14 10:30:00,75.35,75.45,75.33,75.45,12215.0,65.4884,65.5753,65.471,65.5753,12215.0
2017-08-14 10:40:00,75.43,75.45,75.37,75.41,23520.0,65.558,65.5753,65.5058,65.5406,23520.0
2017-08-14 10:50:00,75.42,75.49,75.42,75.47,25149.0,65.5493,65.6101,65.5493,65.5927,25149.0
2017-08-14 11:00:00,75.49,75.49,75.45,75.48,13194.0,65.6101,65.6101,65.5753,65.6014,13194.0
2017-08-14 11:10:00,75.48,75.5,75.47,75.5,12966.0,65.6014,65.6188,65.5927,65.6188,12966.0
2017-08-14 11:20:00,75.5,75.51,75.43,75.43,9763.0,65.6188,65.6275,65.558,65.558,9763.0
2017-08-14 11:30:00,75.44,75.49,75.43,75.49,15398.0,65.5667,65.6101,65.558,65.6101,15398.0
2017-08-14 11:40:00,75.49,75.57,75.49,75.56,17554.0,65.6101,65.6796,65.6101,65.6709,17554.0
2017-08-14 11:50:00,75.57,75.64,75.55,75.6,19186.0,65.6796,65.7405,65.6623,65.7057,19186.0
2017-08-14 12:00:00,75.6,75.63,75.6,75.62,9742.0,65.7057,65.7318,65.7057,65.7231,9742.0
2017-08-14 12:10:00,75.63,75.64,75.6,75.62,12297.0,65.7318,65.7405,65.7057,65.7231,12297.0
2017-08-14 12:20:00,75.63,75.63,75.59,75.62,9423.0,65.7318,65.7318,65.697,65.7231,9423.0
2017-08-14 12:30:00,75.62,75.63,75.54,75.55,27608.0,65.7231,65.7318,65.6536,65.6623,27608.0
2017-08-14 12:40:00,75.54,75.63,75.53,75.63,64303.0,65.6536,65.7318,65.6449,65.7318,64303.0
2017-08-14 12:50:00,75.63,75.67,75.57,75.58,42924.0,65.7318,65.7665,65.6796,65.6883,42924.0
2017-08-14 13:00:00,75.54,75.62,75.45,75.6,20772.0,65.6536,65.7231,65.5753,65.7057,20772.0
2017-08-14 13:10:00,75.6,75.63,75.58,75.61,12861.0,65.7057,65.7318,65.6883,65.7144,12861.0
2017-08-14 13:20:00,75.61,75.61,75.55,75.58,20282.0,65.7144,65.7144,65.6623,65.6883,20282.0
2017-08-14 13:30:00,75.58,75.6,75.56,75.58,9623.0,65.6883,65.7057,65.6709,65.6883,9623.0
2017-08-14 13:40:00,75.58,75.61,75.55,75.6,18989.0,65.6883,65.7144,65.6623,65.7057,18989.0
2017-08-14 13:50:00,75.61,75.62,75.57,75.6,7735.0,65.7144,65.7231,65.6796,65.7057,7735.0
2017-08-14 14:00:00,75.61,75.61,75.56,75.57,11988.0,65.7144,65.7144,65.6709,65.6796,11988.0
2017-08-14 14:10:00,75.57,75.57,75.52,75.52,13824.0,65.6796,65.6796,65.6362,65.6362,13824.0
2017-08-14 14:20:00,75.54,75.57,75.53,75.54,14073.0,65.6536,65.6796,65.6449,65.6536,14073.0
2017-08-14 14:30:00,75.54,75.58,75.53,75.56,8379.0,65.6536,65.6883,65.6449,65.6709,8379.0
2017-08-14 14:40:00,75.56,75.57,75.53,75.53,10918.0,65.6709,65.6796,65.6449,65.6449,10918.0
2017-08-14 14:50:00,75.52,75.55,75.49,75.54,15975.0,65.6362,65.6623,65.6101,65.6536,15975.0
2017-08-14 15:00:00,75.55,75.55,75.51,75.55,15216.0,65.6623,65.6623,65.6275,65.6623,15216.0
2017-08-14 15:10:00,75.55,75.58,75.52,75.58,22819.0,65.6623,65.6883,65.6362,65.6883,22819.0
2017-08-14 15:20:00,75.57,75.65,75.56,75.64,17514.0,65.6796,65.7492,65.6709,65.7405,17514.0
2017-08-14 15:30:00,75.64,75.64,75.56,75.56,46788.0,65.7405,65.7405,65.6709,65.6709,46788.0
2017-08-14 15:40:00,75.56,75.63,75.55,75.58,34902.0,65.6709,65.7318,65.6623,65.6883,34902.0
2017-08-14 15:50:00,75.58,75.6,75.53,75.55,96022.0,65.6883,65.7057,65.6449,65.6623,96022.0
2017-08-15 09:30:00,75.55,75.65,75.47,75.62,45773.0,65.6623,65.7492,65.5927,65.7231,45773.0
2017-08-15 09:40:00,75.62,75.7,75.59,75.68,21837.0,65.7231,65.7926,65.697,65.7752,21837.0
2017-08-15 09:50:00,75.7,75.74,75.68,75.71,6764.0,65.7926,65.8274,65.7752,65.8013,6764.0
2017-08-15 10:00:00,75.72,75.73,75.66,75.66,10262.0,65.81,65.8187,65.7579,65.7579,10262.0
2017-08-15 10:10:00,75.67,75.7,75.62,75.64,8376.0,65.7665,65.7926,65.7231,65.7405,8376.0
2017-08-15 10:20:00,75.64,75.67,75.62,75.67,8720.0,65.7405,65.7665,65.7231,65.7665,8720.0
2017-08-15 10:30:00,75.66,75.66,75.57,75.64,8759.0,65.7579,65.7579,65.6796,65.7405,8759.0
2017-08-15 10:40:00,75.65,75.66,75.6,75.61,33137.0,65.7492,65.7579,65.7057,65.7144,33137.0
2017-08-15 10:50:00,75.62,75.8,75.62,75.74,25904.0,65.7231,65.8795,65.7231,65.8274,25904.0
2017-08-15 11:00:00,75.76,75.76,75.68,75.7,8242.0,65.8448,65.8448,65.7752,65.7926,8242.0
2017-08-15 11:10:00,75.7,75.74,75.68,75.74,8490.0,65.7926,65.8274,65.7752,65.8274,8490.0
2017-08-15 11:20:00,75.74,75.74,75.68,75.71,9218.0,65.8274,65.8274,65.7752,65.8013,9218.0
2017-08-15 11:30:00,75.71,75.73,75.67,75.7,9938.0,65.8013,65.8187,65.7665,65.7926,9938.0
2017-08-15 11:40:00,75.72,75.8,75.72,75.76,25376.0,65.81,65.8795,65.81,65.8448,25376.0
2017-08-15 11:50:00,75.76,75.8,75.74,75.79,9898.0,65.8448,65.8795,65.8274,65.8708,9898.0
2017-08-15 12:00:00,75.79,75.81,75.75,75.76,6269.0,65.8708,65.8882,65.8361,65.8448,6269.0
2017-08-15 12:10:00,75.76,75.78,75.7,75.7,10031.0,65.8448,65.8622,65.7926,65.7926,10031.0
2017-08-15 12:20:00,75.7,75.71,75.65,75.7,17276.0,65.7926,65.8013,65.7492,65.7926,17276.0
2017-08-15 12:30:00,75.7,75.74,75.69,75.72,6792.0,65.7926,65.8274,65.7839,65.81,6792.0
2017-08-15 12:40:00,75.73,75.78,75.73,75.77,5260.0,65.8187,65.8622,65.8187,65.8535,5260.0
2017-08-15 12:50:00,75.77,75.8,75.77,75.79,4264.0,65.8535,65.8795,65.8535,65.8708,4264.0
2017-08-15 13:00:00,75.78,75.78,75.72,75.72,5207.0,65.8622,65.8622,65.81,65.81,5207.0
2017-08-15 13:10:00,75.72,75.76,75.72,75.76,9630.0,65.81,65.8448,65.81,65.8448,9630.0
2017-08-15 13:20:00,75.75,75.76,75.72,75.75,5509.0,65.8361,65.8448,65.81,65.8361,5509.0
2017-08-15 13:30:00,75.74,75.77,75.73,75.77,6278.0,65.8274,65.8535,65.8187,65.8535,6278.0
2017-08-15 13:40:00,75.77,75.78,75.76,75.78,6405.0,65.8535,65.8622,65.8448,65.8622,6405.0
2017-08-15 13:50:00,75.79,75.81,75.76,75.77,7522.0,65.8708,65.8882,65.8448,65.8535,7522.0
2017-08-15 14:00:00,75.77,75.78,75.73,75.77,8575.0,65.8535,65.8622,65.8187,65.8535,8575.0
2017-08-15 14:10:00,75.77,75.82,75.77,75.8,10902.0,65.8535,65.8969,65.8535,65.8795,10902.0
2017-08-15 14:20:00,75.81,75.85,75.8,75.85,13787.0,65.8882,65.923,65.8795,65.923,13787.0
2017-08-15 14:30:00,75.84,75.87,75.82,75.86,53554.0,65.9143,65.9404,65.8969,65.9317,53554.0
2017-08-15 14:40:00,75.85,75.86,75.75,75.78,21551.0,65.923,65.9317,65.8361,65.8622,21551.0
2017-08-15 14:50:00,75.79,75.86,75.79,75.84,12831.0,65.8708,65.9317,65.8708,65.9143,12831.0
2017-08-15 15:00:00,75.84,75.85,75.8,75.81,22522.0,65.9143,65.923,65.8795,65.8882,22522.0
2017-08-15 15:10:00,75.8,75.83,75.79,75.81,28464.0,65.8795,65.9056,65.8708,65.8882,28464.0
2017-08-15 15:20:00,75.81,75.83,75.78,75.8,37900.0,65.8882,65.9056,65.8622,65.8795,37900.0
2017-08-15 15:30:00,75.8,75.81,75.78,75.81,26879.0,65.8795,65.8882,65.8622,65.8882,26879.0
2017-08-15 15:40:00,75.81,75.86,75.8,75.85,56446.0,65.8882,65.9317,65.8795,65.923,56446.0
2017-08-15 15:50:00,75.84,75.84,75.68,75.7,225000.0,65.9143,65.9143,65.7752,65.7926,225000.0
2017-08-16 09:30:00,75.85,76.14,75.81,75.93,129542.0,65.923,66.175,65.8882,65.9925,129542.0
2017-08-16 09:40:00,76.0,76.02,75.9,75.95,13993.0,66.0534,66.0707,65.9664,66.0099,13993.0
2017-08-16 09:50:00,76.0,76.08,75.95,76.03,20746.0,66.0534,66.1229,66.0099,66.0794,20746.0
2017-08-16 10:00:00,76.03,76.13,75.99,76.05,26693.0,66.0794,66.1663,66.0447,66.0968,26693.0
2017-08-16 10:10:00,76.04,76.09,76.01,76.06,8328.0,66.0881,66.1316,66.0621,66.1055,8328.0
2017-08-16 10:20:00,76.08,76.13,76.07,76.13,11678.0,66.1229,66.1663,66.1142,66.1663,11678.0
2017-08-16 10:30:00,76.12,76.14,76.05,76.05,20985.0,66.1577,66.175,66.0968,66.0968,20985.0
2017-08-16 10:40:00,76.06,76.16,76.05,76.12,15990.0,66.1055,66.1924,66.0968,66.1577,15990.0
2017-08-16 10:50:00,76.14,76.18,76.11,76.13,10199.0,66.175,66.2098,66.149,66.1663,10199.0
2017-08-16 11:00:00,76.15,76.25,76.06,76.09,35740.0,66.1837,66.2706,66.1055,66.1316,35740.0
2017-08-16 11:10:00,76.09,76.18,76.05,76.13,26481.0,66.1316,66.2098,66.0968,66.1663,26481.0
2017-08-16 11:20:00,76.15,76.16,76.09,76.11,18329.0,66.1837,66.1924,66.1316,66.149,18329.0
2017-08-16 11:30:00,76.11,76.16,76.07,76.13,26309.0,66.149,66.1924,66.1142,66.1663,26309.0
2017-08-16 11:40:00,76.13,76.18,76.08,76.1,16585.0,66.1663,66.2098,66.1229,66.1403,16585.0
2017-08-16 11:50:00,76.08,76.11,76.04,76.06,21584.0,66.1229,66.149,66.0881,66.1055,21584.0
2017-08-16 12:00:00,76.07,76.18,76.07,76.18,142993.0,66.1142,66.2098,66.1142,66.2098,142993.0
2017-08-16 12:10:00,76.18,76.21,76.1,76.12,20969.0,66.2098,66.2359,66.1403,66.1577,20969.0
2017-08-16 12:20:00,76.1,76.15,76.09,76.11,10056.0,66.1403,66.1837,66.1316,66.149,10056.0
2017-08-16 12:30:00,76.11,76.14,76.1,76.13,18129.0,66.149,66.175,66.1403,66.1663,18129.0
2017-08-16 12:40:00,76.13,76.15,76.09,76.1,21713.0,66.1663,66.1837,66.1316,66.1403,21713.0
2017-08-16 12:50:00,76.1,76.1,76.07,76.09,8325.0,66.1403,66.1403,66.1142,66.1316,8325.0
2017-08-16 13:00:00,76.1,76.1,76.0,76.01,22192.0,66.1403,66.1403,66.0534,66.0621,22192.0
2017-08-16 13:10:00,76.01,76.01,75.96,76.0,21740.0,66.0621,66.0621,66.0186,66.0534,21740.0
2017-08-16 13:20:00,76.0,76.07,75.73,76.07,102921.0,66.0534,66.1142,65.8187,66.1142,102921.0
2017-08-16 13:30:00,76.06,76.09,75.99,76.07,20824.0,66.1055,66.1316,66.0447,66.1142,20824.0
2017-08-16 13:40:00,76.08,76.14,76.06,76.12,12952.0,66.1229,66.175,66.1055,66.1577,12952.0
2017-08-16 13:50:00,76.12,76.13,76.03,76.06,19163.0,66.1577,66.1663,66.0794,66.1055,19163.0
2017-08-16 14:00:00,76.06,76.14,76.04,76.12,53990.0,66.1055,66.175,66.0881,66.1577,53990.0
2017-08-16 14:10:00,76.13,76.16,76.07,76.08,35752.0,66.1663,66.1924,66.1142,66.1229,35752.0
2017-08-16 14:20:00,76.08,76.1,75.99,76.0,45257.0,66.1229,66.1403,66.0447,66.0534,45257.0
2017-08-16 14:30:00,76.0,76.07,75.96,76.07,23480.0,66.0534,66.1142,66.0186,66.1142,23480.0
2017-08-16 14:40:00,76.06,76.11,76.04,76.11,13932.0,66.1055,66.149,66.0881,66.149,13932.0
2017-08-16 14:50:00,76.11,76.11,76.02,76.03,42947.0,66.149,66.149,66.0707,66.0794,42947.0
2017-08-16 15:00:00,76.03,76.05,76.0,76.04,26167.0,66.0794,66.0968,66.0534,66.0881,26167.0
2017-08-16 15:10:00,76.04,76.09,76.03,76.05,28150.0,66.0881,66.1316,66.0794,66.0968,28150.0
2017-08-16 15:20:00,76.05,76.1,76.0,76.07,39945.0,66.0968,66.1403,66.0534,66.1142,39945.0
2017-08-16 15:30:00,76.08,76.09,76.04,76.05,28607.0,66.1229,66.1316,66.0881,66.0968,28607.0
2017-08-16 15:40:00,76.06,76.11,76.02,76.03,49904.0,66.1055,66.149,66.0707,66.0794,49904.0
2017-08-16 15:50:00,76.03,76.04,75.96,76.02,97252.0,66.0794,66.0881,66.0186,66.0707,97252.0
2017-08-17 09:30:00,76.0,76.21,75.94,76.06,70175.0,66.0534,66.2359,66.0012,66.1055,70175.0
2017-08-17 09:40:00,76.08,76.28,76.08,76.27,28021.0,66.1229,66.2967,66.1229,66.288,28021.0
2017-08-17 09:50:00,76.26,76.33,76.2,76.23,32955.0,66.2793,66.3402,66.2272,66.2533,32955.0
2017-08-17 10:00:00,76.23,76.27,76.2,76.2,37589.0,66.2533,66.288,66.2272,66.2272,37589.0
2017-08-17 10:10:00,76.2,76.25,76.17,76.18,64635.0,66.2272,66.2706,66.2011,66.2098,64635.0
2017-08-17 10:20:00,76.16,76.18,76.04,76.1,47257.0,66.1924,66.2098,66.0881,66.1403,47257.0
2017-08-17 10:30:00,76.1,76.22,76.1,76.13,18668.0,66.1403,66.2446,66.1403,66.1663,18668.0
2017-08-17 10:40:00,76.13,76.13,76.04,76.06,39920.0,66.1663,66.1663,66.0881,66.1055,39920.0
2017-08-17 10:50:00,76.06,76.15,76.02,76.15,14650.0,66.1055,66.1837,66.0707,66.1837,14650.0
2017-08-17 11:00:00,76.15,76.28,76.15,76.27,14719.0,66.1837,66.2967,66.1837,66.288,14719.0
2017-08-17 11:10:00,76.29,76.32,76.25,76.31,38653.0,66.3054,66.3315,66.2706,66.3228,38653.0
2017-08-17 11:20:00,76.31,76.31,76.24,76.24,15812.0,66.3228,66.3228,66.2619,66.2619,15812.0
2017-08-17 11:30:00,76.22,76.26,76.17,76.17,18005.0,66.2446,66.2793,66.2011,66.2011,18005.0
2017-08-17 11:40:00,76.17,76.23,76.13,76.17,74207.0,66.2011,66.2533,66.1663,66.2011,74207.0
2017-08-17 11:50:00,76.17,76.18,76.1,76.12,18974.0,66.2011,66.2098,66.1403,66.1577,18974.0
2017-08-17 12:00:00,76.12,76.16,76.07,76.09,16107.0,66.1577,66.1924,66.1142,66.1316,16107.0
2017-08-17 12:10:00,76.09,76.11,76.07,76.09,26595.0,66.1316,66.149,66.1142,66.1316,26595.0
2017-08-17 12:20:00,76.1,76.12,76.05,76.08,23950.0,66.1403,66.1577,66.0968,66.1229,23950.0
2017-08-17 12:30:00,76.09,76.12,76.06,76.11,19242.0,66.1316,66.1577,66.1055,66.149,19242.0
2017-08-17 12:40:00,76.1,76.11,76.08,76.08,13528.0,66.1403,66.149,66.1229,66.1229,13528.0
2017-08-17 12:50:00,76.09,76.09,76.03,76.06,21425.0,66.1316,66.1316,66.0794,66.1055,21425.0
2017-08-17 13:00:00,76.06,76.1,76.02,76.08,24108.0,66.1055,66.1403,66.0707,66.1229,24108.0
2017-08-17 13:10:00,76.07,76.08,76.04,76.05,22995.0,66.1142,66.1229,66.0881,66.0968,22995.0
2017-08-17 13:20:00,76.05,76.06,76.02,76.06,9419.0,66.0968,66.1055,66.0707,66.1055,9419.0
2017-08-17 13:30:00,76.06,76.11,76.05,76.07,11713.0,66.1055,66.149,66.0968,66.1142,11713.0
2017-08-17 13:40:00,76.07,76.1,76.03,76.04,9246.0,66.1142,66.1403,66.0794,66.0881,9246.0
2017-08-17 13:50:00,76.03,76.03,75.97,76.0,7595.0,66.0794,66.0794,66.0273,66.0534,7595.0
2017-08-17 14:00:00,76.0,76.02,75.94,75.99,64032.0,66.0534,66.0707,66.0012,66.0447,64032.0
2017-08-17 14:10:00,75.99,76.0,75.87,75.9,81626.0,66.0447,66.0534,65.9404,65.9664,81626.0
2017-08-17 14:20:00,75.9,75.93,75.89,75.91,15824.0,65.9664,65.9925,65.9578,65.9751,15824.0
2017-08-17 14:30:00,75.91,75.91,75.84,75.87,14421.0,65.9751,65.9751,65.9143,65.9404,14421.0
2017-08-17 14:40:00,75.87,75.89,75.84,75.88,11707.0,65.9404,65.9578,65.9143,65.9491,11707.0
2017-08-17 14:50:00,75.88,75.93,75.85,75.93,14677.0,65.9491,65.9925,65.923,65.9925,14677.0
2017-08-17 15:00:00,75.92,75.92,75.79,75.83,21446.0,65.9838,65.9838,65.8708,65.9056,21446.0
2017-08-17 15:10:00,75.83,75.83,75.74,75.75,22147.0,65.9056,65.9056,65.8274,65.8361,22147.0
2017-08-17 15:20:00,75.75,75.79,75.7,75.71,23171.0,65.8361,65.8708,65.7926,65.8013,23171.0
2017-08-17 15:30:00,75.7,75.76,75.67,75.71,31070.0,65.7926,65.8448,65.7665,65.8013,31070.0
2017-08-17 15:40:00,75.7,75.7,75.55,75.59,57852.0,65.7926,65.7926,65.6623,65.697,57852.0
2017-08-17 15:50:00,75.59,75.59,75.49,75.55,106931.0,65.697,65.697,65.6101,65.6623,106931.0
2017-08-18 09:30:00,75.43,75.43,75.23,75.33,127989.0,65.558,65.558,65.3841,65.471,127989.0
2017-08-18 09:40:00,75.35,75.44,75.33,75.43,47486.0,65.4884,65.5667,65.471,65.558,47486.0
2017-08-18 09:50:00,75.46,75.48,75.36,75.38,20656.0,65.584,65.6014,65.4971,65.5145,20656.0
2017-08-18 10:00:00,75.39,75.54,75.38,75.4,31652.0,65.5232,65.6536,65.5145,65.5319,31652.0
2017-08-18 10:10:00,75.39,75.53,75.37,75.47,21236.0,65.5232,65.6449,65.5058,65.5927,21236.0
2017-08-18 10:20:00,75.47,75.48,75.39,75.39,14054.0,65.5927,65.6014,65.5232,65.5232,14054.0
2017-08-18 10:30:00,75.39,75.41,75.32,75.35,33843.0,65.5232,65.5406,65.4624,65.4884,33843.0
2017-08-18 10:40:00,75.35,75.37,75.32,75.33,21059.0,65.4884,65.5058,65.4624,65.471,21059.0
2017-08-18 10:50:00,75.33,75.37,75.3,75.34,16944.0,65.471,65.5058,65.445,65.4797,16944.0
2017-08-18 11:00:00,75.34,75.37,75.32,75.36,18053.0,65.4797,65.5058,65.4624,65.4971,18053.0
2017-08-18 11:10:00,75.36,75.45,75.35,75.45,23580.0,65.4971,65.5753,65.4884,65.5753,23580.0
2017-08-18 11:20:00,75.45,75.48,75.4,75.43,23519.0,65.5753,65.6014,65.5319,65.558,23519.0
2017-08-18 11:30:00,75.44,75.47,75.39,75.41,17944.0,65.5667,65.5927,65.5232,65.5406,17944.0
2017-08-18 11:40:00,75.42,75.44,75.38,75.43,24348.0,65.5493,65.5667,65.5145,65.558,24348.0
2017-08-18 11:50:00,75.45,75.5,75.42,75.48,24595.0,65.5753,65.6188,65.5493,65.6014,24595.0
2017-08-18 12:00:00,75.49,75.51,75.46,75.51,8043.0,65.6101,65.6275,65.584,65.6275,8043.0
2017-08-18 12:10:00,75.5,75.51,75.46,75.5,8747.0,65.6188,65.6275,65.584,65.6188,8747.0
2017-08-18 12:20:00,75.5,75.54,75.49,75.5,15944.0,65.6188,65.6536,65.6101,65.6188,15944.0
2017-08-18 12:30:00,75.5,75.55,75.49,75.54,10011.0,65.6188,65.6623,65.6101,65.6536,10011.0
2017-08-18 12:40:00,75.55,75.62,75.49,75.6,34731.0,65.6623,65.7231,65.6101,65.7057,34731.0
2017-08-18 12:50:00,75.59,75.65,75.58,75.62,25184.0,65.697,65.7492,65.6883,65.7231,25184.0
2017-08-18 13:00:00,75.62,75.64,75.56,75.58,15283.0,65.7231,65.7405,65.6709,65.6883,15283.0
2017-08-18 13:10:00,75.58,75.66,75.58,75.6,18341.0,65.6883,65.7579,65.6883,65.7057,18341.0
2017-08-18 13:20:00,75.59,75.63,75.58,75.59,11375.0,65.697,65.7318,65.6883,65.697,11375.0
2017-08-18 13:30:00,75.61,75.62,75.58,75.6,24744.0,65.7144,65.7231,65.6883,65.7057,24744.0
2017-08-18 13:40:00,75.61,75.64,75.59,75.64,9436.0,65.7144,65.7405,65.697,65.7405,9436.0
2017-08-18 13:50:00,75.64,75.65,75.59,75.59,16149.0,65.7405,65.7492,65.697,65.697,16149.0
2017-08-18 14:00:00,75.59,75.6,75.5,75.53,21506.0,65.697,65.7057,65.6188,65.6449,21506.0
2017-08-18 14:10:00,75.54,75.54,75.48,75.49,15864.0,65.6536,65.6536,65.6014,65.6101,15864.0
2017-08-18 14:20:00,75.49,75.55,75.46,75.51,24740.0,65.6101,65.6623,65.584,65.6275,24740.0
2017-08-18 14:30:00,75.5,75.54,75.48,75.5,28279.0,65.6188,65.6536,65.6014,65.6188,28279.0
2017-08-18 14:40:00,75.5,75.52,75.48,75.5,22141.0,65.6188,65.6362,65.6014,65.6188,22141.0
2017-08-18 14:50:00,75.51,75.52,75.48,75.49,14790.0,65.6275,65.6362,65.6014,65.6101,14790.0
2017-08-18 15:00:00,75.49,75.51,75.45,75.45,27531.0,65.6101,65.6275,65.5753,65.5753,27531.0
2017-08-18 15:10:00,75.45,75.46,75.35,75.36,30282.0,65.5753,65.584,65.4884,65.4971,30282.0
2017-08-18 15:20:00,75.36,75.38,75.31,75.31,24335.0,65.4971,65.5145,65.4537,65.4537,24335.0
2017-08-18 15:30:00,75.32,75.35,75.27,75.33,29025.0,65.4624,65.4884,65.4189,65.471,29025.0
2017-08-18 15:40:00,75.33,75.33,75.28,75.28,55444.0,65.471,65.471,65.4276,65.4276,55444.0
2017-08-18 15:50:00,75.29,75.29,75.2,75.24,106910.0,65.4363,65.4363,65.3581,65.3928,106910.0
2017-08-21 09:30:00,75.29,75.58,75.28,75.53,71287.0,65.4363,65.6883,65.4276,65.6449,71287.0
2017-08-21 09:40:00,75.5,75.72,75.44,75.71,30210.0,65.6188,65.81,65.5667,65.8013,30210.0
2017-08-21 09:50:00,75.71,75.73,75.33,75.41,42145.0,65.8013,65.8187,65.471,65.5406,42145.0
2017-08-21 10:00:00,75.42,75.42,75.29,75.37,38113.0,65.5493,65.5493,65.4363,65.5058,38113.0
2017-08-21 10:10:00,75.38,75.49,75.33,75.47,31995.0,65.5145,65.6101,65.471,65.5927,31995.0
2017-08-21 10:20:00,75.48,75.57,75.47,75.56,30981.0,65.6014,65.6796,65.5927,65.6709,30981.0
2017-08-21 10:30:00,75.55,75.55,75.47,75.52,22896.0,65.6623,65.6623,65.5927,65.6362,22896.0
2017-08-21 10:40:00,75.53,75.59,75.51,75.58,34752.0,65.6449,65.697,65.6275,65.6883,34752.0
2017-08-21 10:50:00,75.59,75.71,75.58,75.71,25758.0,65.697,65.8013,65.6883,65.8013,25758.0
2017-08-21 11:00:00,75.72,75.72,75.67,75.72,85854.0,65.81,65.81,65.7665,65.81,85854.0
2017-08-21 11:10:00,75.73,75.82,75.71,75.76,23920.0,65.8187,65.8969,65.8013,65.8448,23920.0
2017-08-21 11:20:00,75.77,75.84,75.76,75.76,22327.0,65.8535,65.9143,65.8448,65.8448,22327.0
2017-08-21 11:30:00,75.76,75.78,75.71,75.75,31920.0,65.8448,65.8622,65.8013,65.8361,31920.0
2017-08-21 11:40:00,75.75,75.79,75.72,75.76,14024.0,65.8361,65.8708,65.81,65.8448,14024.0
2017-08-21 11:50:00,75.76,75.77,75.72,75.73,22387.0,65.8448,65.8535,65.81,65.8187,22387.0
2017-08-21 12:00:00,75.72,75.88,75.72,75.82,37111.0,65.81,65.9491,65.81,65.8969,37111.0
2017-08-21 12:10:00,75.83,75.84,75.76,75.76,47909.0,65.9056,65.9143,65.8448,65.8448,47909.0
2017-08-21 12:20:00,75.76,75.85,75.75,75.85,13936.0,65.8448,65.923,65.8361,65.923,13936.0
2017-08-21 12:30:00,75.85,75.86,75.78,75.79,17410.0,65.923,65.9317,65.8622,65.8708,17410.0
2017-08-21 12:40:00,75.79,75.79,75.72,75.76,19921.0,65.8708,65.8708,65.81,65.8448,19921.0
2017-08-21 12:50:00,75.76,75.79,75.74,75.75,18008.0,65.8448,65.8708,65.8274,65.8361,18008.0
2017-08-21 13:00:00,75.75,75.78,75.72,75.73,19685.0,65.8361,65.8622,65.81,65.8187,19685.0
2017-08-21 13:10:00,75.73,75.74,75.7,75.7,21545.0,65.8187,65.8274,65.7926,65.7926,21545.0
2017-08-21 13:20:00,75.7,75.74,75.7,75.7,19594.0,65.7926,65.8274,65.7926,65.7926,19594.0
2017-08-21 13:30:00,75.72,75.78,75.71,75.78,17769.0,65.81,65.8622,65.8013,65.8622,17769.0
2017-08-21 13:40:00,75.78,75.79,75.74,75.78,15881.0,65.8622,65.8708,65.8274,65.8622,15881.0
2017-08-21 13:50:00,75.77,75.79,75.74,75.75,18807.0,65.8535,65.8708,65.8274,65.8361,18807.0
2017-08-21 14:00:00,75.77,75.8,75.76,75.79,17146.0,65.8535,65.8795,65.8448,65.8708,17146.0
2017-08-21 14:10:00,75.78,75.79,75.76,75.76,10844.0,65.8622,65.8708,65.8448,65.8448,10844.0
2017-08-21 14:20:00,75.76,75.79,75.76,75.79,19974.0,65.8448,65.8708,65.8448,65.8708,19974.0
2017-08-21 14:30:00,75.79,75.8,75.77,75.78,24485.0,65.8708,65.8795,65.8535,65.8622,24485.0
2017-08-21 14:40:00,75.78,75.8,75.75,75.79,32375.0,65.8622,65.8795,65.8361,65.8708,32375.0
2017-08-21 14:50:00,75.79,75.85,75.77,75.79,29870.0,65.8708,65.923,65.8535,65.8708,29870.0
2017-08-21 15:00:00,75.8,75.82,75.77,75.8,29870.0,65.8795,65.8969,65.8535,65.8795,29870.0
2017-08-21 15:10:00,75.8,75.8,75.77,75.8,32312.0,65.8795,65.8795,65.8535,65.8795,32312.0
2017-08-21 15:20:00,75.8,75.87,75.79,75.85,65395.0,65.8795,65.9404,65.8708,65.923,65395.0
2017-08-21 15:30:00,75.86,75.87,75.81,75.84,46200.0,65.9317,65.9404,65.8882,65.9143,46200.0
2017-08-21 15:40:00,75.84,75.85,75.76,75.76,90949.0,65.9143,65.923,65.8448,65.8448,90949.0
2017-08-21 15:50:00,75.77,75.78,75.53,75.54,310909.0,65.8535,65.8622,65.6449,65.6536,310909.0
2017-08-22 09:30:00,75.72,75.94,75.72,75.89,29730.0,65.81,66.0012,65.81,65.9578,29730.0
2017-08-22 09:40:00,75.93,75.96,75.78,75.81,25411.0,65.9925,66.0186,65.8622,65.8882,25411.0
2017-08-22 09:50:00,75.8,75.9,75.77,75.8,45890.0,65.8795,65.9664,65.8535,65.8795,45890.0
2017-08-22 10:00:00,75.83,75.89,75.78,75.87,23560.0,65.9056,65.9578,65.8622,65.9404,23560.0
2017-08-22 10:10:00,75.87,75.93,75.86,75.92,19615.0,65.9404,65.9925,65.9317,65.9838,19615.0
2017-08-22 10:20:00,75.93,75.93,75.88,75.91,29981.0,65.9925,65.9925,65.9491,65.9751,29981.0
2017-08-22 10:30:00,75.91,75.91,75.87,75.89,24127.0,65.9751,65.9751,65.9404,65.9578,24127.0
2017-08-22 10:40:00,75.89,75.91,75.88,75.9,28282.0,65.9578,65.9751,65.9491,65.9664,28282.0
2017-08-22 10:50:00,75.9,75.91,75.89,75.9,23882.0,65.9664,65.9751,65.9578,65.9664,23882.0
2017-08-22 11:00:00,75.9,75.91,75.75,75.78,23281.0,65.9664,65.9751,65.8361,65.8622,23281.0
2017-08-22 11:10:00,75.78,75.83,75.78,75.8,18836.0,65.8622,65.9056,65.8622,65.8795,18836.0
2017-08-22 11:20:00,75.8,75.82,75.76,75.77,24533.0,65.8795,65.8969,65.8448,65.8535,24533.0
2017-08-22 11:30:00,75.78,75.93,75.78,75.91,58380.0,65.8622,65.9925,65.8622,65.9751,58380.0
2017-08-22 11:40:00,75.93,75.93,75.83,75.86,32334.0,65.9925,65.9925,65.9056,65.9317,32334.0
2017-08-22 11:50:00,75.9,75.91,75.84,75.86,14497.0,65.9664,65.9751,65.9143,65.9317,14497.0
2017-08-22 12:00:00,75.86,75.87,75.8,75.87,12301.0,65.9317,65.9404,65.8795,65.9404,12301.0
2017-08-22 12:10:00,75.88,75.9,75.87,75.87,9451.0,65.9491,65.9664,65.9404,65.9404,9451.0
2017-08-22 12:20:00,75.88,75.95,75.88,75.95,8662.0,65.9491,66.0099,65.9491,66.0099,8662.0
2017-08-22 12:30:00,75.95,75.97,75.92,75.95,10467.0,66.0099,66.0273,65.9838,66.0099,10467.0
2017-08-22 12:40:00,75.96,76.03,75.95,76.02,15042.0,66.0186,66.0794,66.0099,66.0707,15042.0
2017-08-22 12:50:00,76.03,76.03,75.99,76.01,9347.0,66.0794,66.0794,66.0447,66.0621,9347.0
2017-08-22 13:00:00,76.01,76.06,76.01,76.02,9624.0,66.0621,66.1055,66.0621,66.0707,9624.0
2017-08-22 13:10:00,76.03,76.06,76.0,76.06,8849.0,66.0794,66.1055,66.0534,66.1055,8849.0
2017-08-22 13:20:00,76.06,76.06,76.03,76.06,9364.0,66.1055,66.1055,66.0794,66.1055,9364.0
2017-08-22 13:30:00,76.06,76.07,76.02,76.02,14700.0,66.1055,66.1142,66.0707,66.0707,14700.0
2017-08-22 13:40:00,76.03,76.06,76.02,76.03,8857.0,66.0794,66.1055,66.0707,66.0794,8857.0
2017-08-22 13:50:00,76.03,76.06,76.03,76.06,13851.0,66.0794,66.1055,66.0794,66.1055,13851.0
2017-08-22 14:00:00,76.06,76.07,76.02,76.06,18058.0,66.1055,66.1142,66.0707,66.1055,18058.0
2017-08-22 14:10:00,76.06,76.1,76.04,76.09,23320.0,66.1055,66.1403,66.0881,66.1316,23320.0
2017-08-22 14:20:00,76.1,76.13,76.09,76.13,52527.0,66.1403,66.1663,66.1316,66.1663,52527.0
2017-08-22 14:30:00,76.13,76.17,76.11,76.16,27727.0,66.1663,66.2011,66.149,66.1924,27727.0
2017-08-22 14:40:00,76.16,76.16,76.09,76.11,26579.0,66.1924,66.1924,66.1316,66.149,26579.0
2017-08-22 14:50:00,76.1,76.11,76.08,76.09,20439.0,66.1403,66.149,66.1229,66.1316,20439.0
2017-08-22 15:00:00,76.09,76.11,76.07,76.11,22904.0,66.1316,66.149,66.1142,66.149,22904.0
2017-08-22 15:10:00,76.11,76.11,76.09,76.09,29280.0,66.149,66.149,66.1316,66.1316,29280.0
2017-08-22 15:20:00,76.09,76.11,76.09,76.11,33791.0,66.1316,66.149,66.1316,66.149,33791.0
2017-08-22 15:30:00,76.11,76.11,76.1,76.11,28377.0,66.149,66.149,66.1403,66.149,28377.0
2017-08-22 15:40:00,76.11,76.19,76.1,76.17,59189.0,66.149,66.2185,66.1403,66.2011,59189.0
2017-08-22 15:50:00,76.16,76.2,76.11,76.19,146310.0,66.1924,66.2272,66.149,66.2185,146310.0
2017-08-23 09:30:00,75.88,76.02,75.83,75.9,30727.0,65.9491,66.0707,65.9056,65.9664,30727.0
2017-08-23 09:40:00,75.9,75.96,75.85,75.85,32476.0,65.9664,66.0186,65.923,65.923,32476.0
2017-08-23 09:50:00,75.87,75.9,75.84,75.9,13492.0,65.9404,65.9664,65.9143,65.9664,13492.0
2017-08-23 10:00:00,75.89,75.9,75.83,75.84,28587.0,65.9578,65.9664,65.9056,65.9143,28587.0
2017-08-23 10:10:00,75.84,75.87,75.81,75.87,13705.0,65.9143,65.9404,65.8882,65.9404,13705.0
2017-08-23 10:20:00,75.87,75.91,75.83,75.91,9582.0,65.9404,65.9751,65.9056,65.9751,9582.0
2017-08-23 10:30:00,75.91,75.94,75.86,75.94,16490.0,65.9751,66.0012,65.9317,66.0012,16490.0
2017-08-23 10:40:00,75.95,76.01,75.94,75.96,11275.0,66.0099,66.0621,66.0012,66.0186,11275.0
2017-08-23 10:50:00,75.96,75.96,75.91,75.95,15485.0,66.0186,66.0186,65.9751,66.0099,15485.0
2017-08-23 11:00:00,75.95,76.0,75.93,75.96,14098.0,66.0099,66.0534,65.9925,66.0186,14098.0
2017-08-23 11:10:00,75.96,75.96,75.9,75.94,12931.0,66.0186,66.0186,65.9664,66.0012,12931.0
2017-08-23 11:20:00,75.94,75.96,75.9,75.94,13180.0,66.0012,66.0186,65.9664,66.0012,13180.0
2017-08-23 11:30:00,75.94,75.95,75.91,75.94,11306.0,66.0012,66.0099,65.9751,66.0012,11306.0
2017-08-23 11:40:00,75.95,76.03,75.95,76.02,12771.0,66.0099,66.0794,66.0099,66.0707,12771.0
2017-08-23 11:50:00,76.01,76.04,76.0,76.02,7759.0,66.0621,66.0881,66.0534,66.0707,7759.0
2017-08-23 12:00:00,76.02,76.05,76.0,76.01,14067.0,66.0707,66.0968,66.0534,66.0621,14067.0
2017-08-23 12:10:00,76.01,76.07,76.0,76.06,11418.0,66.0621,66.1142,66.0534,66.1055,11418.0
2017-08-23 12:20:00,76.05,76.08,76.05,76.07,5661.0,66.0968,66.1229,66.0968,66.1142,5661.0
2017-08-23 12:30:00,76.07,76.08,76.05,76.06,8842.0,66.1142,66.1229,66.0968,66.1055,8842.0
2017-08-23 12:40:00,76.06,76.08,76.05,76.05,12150.0,66.1055,66.1229,66.0968,66.0968,12150.0
2017-08-23 12:50:00,76.06,76.07,76.05,76.06,8367.0,66.1055,66.1142,66.0968,66.1055,8367.0
2017-08-23 13:00:00,76.07,76.12,76.06,76.1,20332.0,66.1142,66.1577,66.1055,66.1403,20332.0
2017-08-23 13:10:00,76.1,76.11,76.09,76.1,23975.0,66.1403,66.149,66.1316,66.1403,23975.0
2017-08-23 13:20:00,76.09,76.1,76.07,76.09,6878.0,66.1316,66.1403,66.1142,66.1316,6878.0
2017-08-23 13:30:00,76.1,76.11,76.04,76.05,8633.0,66.1403,66.149,66.0881,66.0968,8633.0
2017-08-23 13:40:00,76.04,76.08,76.03,76.04,11310.0,66.0881,66.1229,66.0794,66.0881,11310.0
2017-08-23 13:50:00,76.05,76.06,76.02,76.04,11367.0,66.0968,66.1055,66.0707,66.0881,11367.0
2017-08-23 14:00:00,76.04,76.12,76.04,76.08,11094.0,66.0881,66.1577,66.0881,66.1229,11094.0
2017-08-23 14:10:00,76.07,76.13,76.07,76.09,15514.0,66.1142,66.1663,66.1142,66.1316,15514.0
2017-08-23 14:20:00,76.1,76.16,76.1,76.16,18185.0,66.1403,66.1924,66.1403,66.1924,18185.0
2017-08-23 14:30:00,76.14,76.16,76.11,76.14,21251.0,66.175,66.1924,66.149,66.175,21251.0
2017-08-23 14:40:00,76.14,76.16,76.12,76.14,35186.0,66.175,66.1924,66.1577,66.175,35186.0
2017-08-23 14:50:00,76.13,76.15,76.09,76.1,9493.0,66.1663,66.1837,66.1316,66.1403,9493.0
2017-08-23 15:00:00,76.1,76.14,76.1,76.12,11975.0,66.1403,66.175,66.1403,66.1577,11975.0
2017-08-23 15:10:00,76.12,76.12,76.07,76.09,11316.0,66.1577,66.1577,66.1142,66.1316,11316.0
2017-08-23 15:20:00,76.09,76.1,76.07,76.08,16672.0,66.1316,66.1403,66.1142,66.1229,16672.0
2017-08-23 15:30:00,76.08,76.12,76.07,76.09,31970.0,66.1229,66.1577,66.1142,66.1316,31970.0
2017-08-23 15:40:00,76.09,76.11,76.05,76.06,43326.0,66.1316,66.149,66.0968,66.1055,43326.0
2017-08-23 15:50:00,76.06,76.06,76.0,76.0,109813.0,66.1055,66.1055,66.0534,66.0534,109813.0
2017-08-24 09:30:00,76.17,76.25,75.98,76.07,31636.0,66.2011,66.2706,66.036,66.1142,31636.0
2017-08-24 09:40:00,76.09,76.18,76.07,76.08,8348.0,66.1316,66.2098,66.1142,66.1229,8348.0
2017-08-24 09:50:00,76.06,76.06,75.88,75.92,11582.0,66.1055,66.1055,65.9491,65.9838,11582.0
2017-08-24 10:00:00,75.94,75.97,75.79,75.79,11340.0,66.0012,66.0273,65.8708,65.8708,11340.0
2017-08-24 10:10:00,75.82,75.94,75.82,75.93,10074.0,65.8969,66.0012,65.8969,65.9925,10074.0
2017-08-24 10:20:00,75.95,75.96,75.93,75.93,8326.0,66.0099,66.0186,65.9925,65.9925,8326.0
2017-08-24 10:30:00,75.95,76.04,75.95,76.04,14352.0,66.0099,66.0881,66.0099,66.0881,14352.0
2017-08-24 10:40:00,76.05,76.09,76.01,76.01,13877.0,66.0968,66.1316,66.0621,66.0621,13877.0
2017-08-24 10:50:00,76.02,76.09,76.01,76.03,7166.0,66.0707,66.1316,66.0621,66.0794,7166.0
2017-08-24 11:00:00,76.03,76.08,76.02,76.05,10421.0,66.0794,66.1229,66.0707,66.0968,10421.0
2017-08-24 11:10:00,76.06,76.09,76.04,76.08,18153.0,66.1055,66.1316,66.0881,66.1229,18153.0
2017-08-24 11:20:00,76.08,76.13,75.97,76.0,16709.0,66.1229,66.1663,66.0273,66.0534,16709.0
2017-08-24 11:30:00,76.0,76.01,75.89,75.94,26124.0,66.0534,66.0621,65.9578,66.0012,26124.0
2017-08-24 11:40:00,75.92,75.99,75.92,75.97,10699.0,65.9838,66.0447,65.9838,66.0273,10699.0
2017-08-24 11:50:00,75.97,76.0,75.94,76.0,10164.0,66.0273,66.0534,66.0012,66.0534,10164.0
2017-08-24 12:00:00,76.0,76.03,76.0,76.01,11561.0,66.0534,66.0794,66.0534,66.0621,11561.0
2017-08-24 12:10:00,76.02,76.04,75.97,75.98,8261.0,66.0707,66.0881,66.0273,66.036,8261.0
2017-08-24 12:20:00,75.98,75.99,75.94,75.96,8192.0,66.036,66.0447,66.0012,66.0186,8192.0
2017-08-24 12:30:00,75.97,76.01,75.96,76.0,9245.0,66.0273,66.0621,66.0186,66.0534,9245.0
2017-08-24 12:40:00,76.01,76.02,75.99,76.02,8398.0,66.0621,66.0707,66.0447,66.0707,8398.0
2017-08-24 12:50:00,76.02,76.03,75.99,76.0,8345.0,66.0707,66.0794,66.0447,66.0534,8345.0
2017-08-24 13:00:00,75.99,76.0,75.96,75.97,7988.0,66.0447,66.0534,66.0186,66.0273,7988.0
2017-08-24 13:10:00,75.99,76.1,75.98,76.09,10108.0,66.0447,66.1403,66.036,66.1316,10108.0
2017-08-24 13:20:00,76.09,76.1,76.03,76.04,9603.0,66.1316,66.1403,66.0794,66.0881,9603.0
2017-08-24 13:30:00,76.04,76.05,76.01,76.03,7122.0,66.0881,66.0968,66.0621,66.0794,7122.0
2017-08-24 13:40:00,76.03,76.04,75.99,76.03,5676.0,66.0794,66.0881,66.0447,66.0794,5676.0
2017-08-24 13:50:00,76.03,76.03,75.96,75.96,10211.0,66.0794,66.0794,66.0186,66.0186,10211.0
2017-08-24 14:00:00,75.96,75.98,75.89,75.9,14427.0,66.0186,66.036,65.9578,65.9664,14427.0
2017-08-24 14:10:00,75.91,75.91,75.79,75.85,17942.0,65.9751,65.9751,65.8708,65.923,17942.0
2017-08-24 14:20:00,75.85,75.89,75.85,75.86,17387.0,65.923,65.9578,65.923,65.9317,17387.0
2017-08-24 14:30:00,75.85,75.89,75.85,75.88,19162.0,65.923,65.9578,65.923,65.9491,19162.0
2017-08-24 14:40:00,75.88,75.9,75.87,75.88,15576.0,65.9491,65.9664,65.9404,65.9491,15576.0
2017-08-24 14:50:00,75.88,75.91,75.87,75.89,15686.0,65.9491,65.9751,65.9404,65.9578,15686.0
2017-08-24 15:00:00,75.89,75.9,75.86,75.87,22332.0,65.9578,65.9664,65.9317,65.9404,22332.0
2017-08-24 15:10:00,75.87,75.87,75.84,75.87,14471.0,65.9404,65.9404,65.9143,65.9404,14471.0
2017-08-24 15:20:00,75.86,75.87,75.81,75.83,21077.0,65.9317,65.9404,65.8882,65.9056,21077.0
2017-08-24 15:30:00,75.84,75.84,75.75,75.78,25859.0,65.9143,65.9143,65.8361,65.8622,25859.0
2017-08-24 15:40:00,75.78,75.79,75.62,75.64,46153.0,65.8622,65.8708,65.7231,65.7405,46153.0
2017-08-24 15:50:00,75.63,75.66,75.6,75.64,100941.0,65.7318,65.7579,65.7057,65.7405,100941.0
2017-08-25 09:30:00,75.95,76.29,75.95,76.27,42167.0,66.0099,66.3054,66.0099,66.288,42167.0
2017-08-25 09:40:00,76.23,76.32,76.07,76.13,26537.0,66.2533,66.3315,66.1142,66.1663,26537.0
2017-08-25 09:50:00,76.11,76.26,76.1,76.2,13974.0,66.149,66.2793,66.1403,66.2272,13974.0
2017-08-25 10:00:00,76.19,76.27,76.17,76.22,13295.0,66.2185,66.288,66.2011,66.2446,13295.0
2017-08-25 10:10:00,76.22,76.23,76.15,76.18,13777.0,66.2446,66.2533,66.1837,66.2098,13777.0
2017-08-25 10:20:00,76.18,76.22,76.17,76.21,9799.0,66.2098,66.2446,66.2011,66.2359,9799.0
2017-08-25 10:30:00,76.21,76.24,76.17,76.23,16241.0,66.2359,66.2619,66.2011,66.2533,16241.0
2017-08-25 10:40:00,76.24,76.25,76.17,76.19,11214.0,66.2619,66.2706,66.2011,66.2185,11214.0
2017-08-25 10:50:00,76.17,76.18,76.11,76.11,10625.0,66.2011,66.2098,66.149,66.149,10625.0
2017-08-25 11:00:00,76.12,76.12,76.02,76.07,12510.0,66.1577,66.1577,66.0707,66.1142,12510.0
2017-08-25 11:10:00,76.07,76.09,76.04,76.04,9613.0,66.1142,66.1316,66.0881,66.0881,9613.0
2017-08-25 11:20:00,76.05,76.05,76.0,76.03,11458.0,66.0968,66.0968,66.0534,66.0794,11458.0
2017-08-25 11:30:00,76.04,76.11,76.03,76.08,13469.0,66.0881,66.149,66.0794,66.1229,13469.0
2017-08-25 11:40:00,76.1,76.15,76.1,76.14,10379.0,66.1403,66.1837,66.1403,66.175,10379.0
2017-08-25 11:50:00,76.13,76.15,76.1,76.1,7436.0,66.1663,66.1837,66.1403,66.1403,7436.0
2017-08-25 12:00:00,76.11,76.16,76.1,76.13,16852.0,66.149,66.1924,66.1403,66.1663,16852.0
2017-08-25 12:10:00,76.13,76.16,76.08,76.11,9707.0,66.1663,66.1924,66.1229,66.149,9707.0
2017-08-25 12:20:00,76.12,76.15,76.1,76.14,14300.0,66.1577,66.1837,66.1403,66.175,14300.0
2017-08-25 12:30:00,76.14,76.16,76.13,76.14,14276.0,66.175,66.1924,66.1663,66.175,14276.0
2017-08-25 12:40:00,76.15,76.15,76.11,76.12,8694.0,66.1837,66.1837,66.149,66.1577,8694.0
2017-08-25 12:50:00,76.13,76.14,76.11,76.14,8271.0,66.1663,66.175,66.149,66.175,8271.0
2017-08-25 13:00:00,76.14,76.16,76.13,76.15,12382.0,66.175,66.1924,66.1663,66.1837,12382.0
2017-08-25 13:10:00,76.15,76.16,76.11,76.11,14058.0,66.1837,66.1924,66.149,66.149,14058.0
2017-08-25 13:20:00,76.12,76.14,76.11,76.13,11818.0,66.1577,66.175,66.149,66.1663,11818.0
2017-08-25 13:30:00,76.13,76.13,76.09,76.11,10663.0,66.1663,66.1663,66.1316,66.149,10663.0
2017-08-25 13:40:00,76.11,76.12,76.08,76.09,7497.0,66.149,66.1577,66.1229,66.1316,7497.0
2017-08-25 13:50:00,76.09,76.11,76.06,76.1,15099.0,66.1316,66.149,66.1055,66.1403,15099.0
2017-08-25 14:00:00,76.1,76.11,76.01,76.06,22149.0,66.1403,66.149,66.0621,66.1055,22149.0
2017-08-25 14:10:00,76.05,76.07,76.01,76.02,16831.0,66.0968,66.1142,66.0621,66.0707,16831.0
2017-08-25 14:20:00,76.02,76.06,76.0,76.05,11109.0,66.0707,66.1055,66.0534,66.0968,11109.0
2017-08-25 14:30:00,76.06,76.06,76.04,76.05,9620.0,66.1055,66.1055,66.0881,66.0968,9620.0
2017-08-25 14:40:00,76.05,76.1,76.05,76.08,8403.0,66.0968,66.1403,66.0968,66.1229,8403.0
2017-08-25 14:50:00,76.08,76.11,76.04,76.05,27389.0,66.1229,66.149,66.0881,66.0968,27389.0
2017-08-25 15:00:00,76.05,76.08,76.0,76.07,42887.0,66.0968,66.1229,66.0534,66.1142,42887.0
2017-08-25 15:10:00,76.07,76.1,76.04,76.06,31003.0,66.1142,66.1403,66.0881,66.1055,31003.0
2017-08-25 15:20:00,76.06,76.06,76.02,76.02,25305.0,66.1055,66.1055,66.0707,66.0707,25305.0
2017-08-25 15:30:00,76.03,76.03,75.98,76.0,29160.0,66.0794,66.0794,66.036,66.0534,29160.0
2017-08-25 15:40:00,76.0,76.02,75.92,75.93,42570.0,66.0534,66.0707,65.9838,65.9925,42570.0
2017-08-25 15:50:00,75.93,75.97,75.88,75.89,71216.0,65.9925,66.0273,65.9491,65.9578,71216.0
2017-08-28 09:30:00,76.04,76.2,76.01,76.07,48251.0,66.0881,66.2272,66.0621,66.1142,48251.0
2017-08-28 09:40:00,76.02,76.08,75.99,76.0,26533.0,66.0707,66.1229,66.0447,66.0534,26533.0
2017-08-28 09:50:00,76.01,76.03,75.99,76.0,13002.0,66.0621,66.0794,66.0447,66.0534,13002.0
2017-08-28 10:00:00,76.0,76.01,75.95,76.01,39049.0,66.0534,66.0621,66.0099,66.0621,39049.0
2017-08-28 10:10:00,76.02,76.03,75.97,76.01,18060.0,66.0707,66.0794,66.0273,66.0621,18060.0
2017-08-28 10:20:00,76.0,76.01,75.94,75.95,13914.0,66.0534,66.0621,66.0012,66.0099,13914.0
2017-08-28 10:30:00,75.95,76.06,75.94,76.0,32463.0,66.0099,66.1055,66.0012,66.0534,32463.0
2017-08-28 10:40:00,76.0,76.07,75.97,75.98,21768.0,66.0534,66.1142,66.0273,66.036,21768.0
2017-08-28 10:50:00,75.99,76.05,75.98,76.0,12194.0,66.0447,66.0968,66.036,66.0534,12194.0
2017-08-28 11:00:00,76.01,76.04,75.99,75.99,24459.0,66.0621,66.0881,66.0447,66.0447,24459.0
2017-08-28 11:10:00,75.99,76.0,75.93,75.98,13297.0,66.0447,66.0534,65.9925,66.036,13297.0
2017-08-28 11:20:00,75.98,75.98,75.93,75.93,9205.0,66.036,66.036,65.9925,65.9925,9205.0
2017-08-28 11:30:00,75.95,75.95,75.9,75.93,13195.0,66.0099,66.0099,65.9664,65.9925,13195.0
2017-08-28 11:40:00,75.93,75.94,75.86,75.9,14826.0,65.9925,66.0012,65.9317,65.9664,14826.0
2017-08-28 11:50:00,75.91,75.94,75.89,75.9,34591.0,65.9751,66.0012,65.9578,65.9664,34591.0
2017-08-28 12:00:00,75.89,75.9,75.87,75.88,10636.0,65.9578,65.9664,65.9404,65.9491,10636.0
2017-08-28 12:10:00,75.87,75.88,75.85,75.88,6976.0,65.9404,65.9491,65.923,65.9491,6976.0
2017-08-28 12:20:00,75.87,75.88,75.78,75.86,17050.0,65.9404,65.9491,65.8622,65.9317,17050.0
2017-08-28 12:30:00,75.87,75.9,75.85,75.89,12286.0,65.9404,65.9664,65.923,65.9578,12286.0
2017-08-28 12:40:00,75.89,75.94,75.88,75.92,13754.0,65.9578,66.0012,65.9491,65.9838,13754.0
2017-08-28 12:50:00,75.92,75.93,75.88,75.88,8860.0,65.9838,65.9925,65.9491,65.9491,8860.0
2017-08-28 13:00:00,75.89,75.93,75.88,75.92,9520.0,65.9578,65.9925,65.9491,65.9838,9520.0
2017-08-28 13:10:00,75.93,75.96,75.92,75.96,7805.0,65.9925,66.0186,65.9838,66.0186,7805.0
2017-08-28 13:20:00,75.96,75.99,75.94,75.98,15744.0,66.0186,66.0447,66.0012,66.036,15744.0
2017-08-28 13:30:00,75.98,75.98,75.91,75.91,14522.0,66.036,66.036,65.9751,65.9751,14522.0
2017-08-28 13:40:00,75.92,75.95,75.9,75.94,13682.0,65.9838,66.0099,65.9664,66.0012,13682.0
2017-08-28 13:50:00,75.95,76.04,75.94,76.03,18515.0,66.0099,66.0881,66.0012,66.0794,18515.0
2017-08-28 14:00:00,76.01,76.05,76.01,76.03,17740.0,66.0621,66.0968,66.0621,66.0794,17740.0
2017-08-28 14:10:00,76.02,76.03,75.96,76.02,66842.0,66.0707,66.0794,66.0186,66.0707,66842.0
2017-08-28 14:20:00,76.03,76.2,75.99,76.15,51184.0,66.0794,66.2272,66.0447,66.1837,51184.0
2017-08-28 14:30:00,76.15,76.21,76.13,76.21,21290.0,66.1837,66.2359,66.1663,66.2359,21290.0
2017-08-28 14:40:00,76.2,76.25,76.2,76.25,16885.0,66.2272,66.2706,66.2272,66.2706,16885.0
2017-08-28 14:50:00,76.25,76.36,76.2,76.34,111144.0,66.2706,66.3662,66.2272,66.3489,111144.0
2017-08-28 15:00:00,76.35,76.35,76.2,76.2,28390.0,66.3576,66.3576,66.2272,66.2272,28390.0
2017-08-28 15:10:00,76.2,76.22,76.18,76.2,18567.0,66.2272,66.2446,66.2098,66.2272,18567.0
2017-08-28 15:20:00,76.19,76.23,76.17,76.22,24970.0,66.2185,66.2533,66.2011,66.2446,24970.0
2017-08-28 15:30:00,76.22,76.22,76.2,76.2,22888.0,66.2446,66.2446,66.2272,66.2272,22888.0
2017-08-28 15:40:00,76.2,76.23,76.17,76.18,44187.0,66.2272,66.2533,66.2011,66.2098,44187.0
2017-08-28 15:50:00,76.18,76.27,76.16,76.25,140347.0,66.2098,66.288,66.1924,66.2706,140347.0
2017-08-29 09:30:00,76.12,76.36,76.0,76.32,40487.0,66.1577,66.3662,66.0534,66.3315,40487.0
2017-08-29 09:40:00,76.31,76.49,76.29,76.46,20906.0,66.3228,66.4792,66.3054,66.4532,20906.0
2017-08-29 09:50:00,76.45,76.58,76.43,76.56,18247.0,66.4445,66.5575,66.4271,66.5401,18247.0
2017-08-29 10:00:00,76.57,76.68,76.54,76.66,24850.0,66.5488,66.6444,66.5227,66.627,24850.0
2017-08-29 10:10:00,76.67,76.68,76.57,76.6,18320.0,66.6357,66.6444,66.5488,66.5748,18320.0
2017-08-29 10:20:00,76.61,76.62,76.54,76.54,16854.0,66.5835,66.5922,66.5227,66.5227,16854.0
2017-08-29 10:30:00,76.55,76.58,76.49,76.51,27573.0,66.5314,66.5575,66.4792,66.4966,27573.0
2017-08-29 10:40:00,76.51,76.61,76.5,76.56,28525.0,66.4966,66.5835,66.4879,66.5401,28525.0
2017-08-29 10:50:00,76.55,76.65,76.54,76.59,32951.0,66.5314,66.6183,66.5227,66.5661,32951.0
2017-08-29 11:00:00,76.59,76.59,76.51,76.55,15734.0,66.5661,66.5661,66.4966,66.5314,15734.0
2017-08-29 11:10:00,76.55,76.55,76.47,76.52,15188.0,66.5314,66.5314,66.4618,66.5053,15188.0
2017-08-29 11:20:00,76.53,76.56,76.51,76.52,17123.0,66.514,66.5401,66.4966,66.5053,17123.0
2017-08-29 11:30:00,76.53,76.54,76.51,76.53,17175.0,66.514,66.5227,66.4966,66.514,17175.0
2017-08-29 11:40:00,76.54,76.65,76.54,76.59,19055.0,66.5227,66.6183,66.5227,66.5661,19055.0
2017-08-29 11:50:00,76.58,76.64,76.57,76.62,10004.0,66.5575,66.6096,66.5488,66.5922,10004.0
2017-08-29 12:00:00,76.63,76.74,76.6,76.74,19153.0,66.6009,66.6965,66.5748,66.6965,19153.0
2017-08-29 12:10:00,76.74,76.74,76.69,76.7,22640.0,66.6965,66.6965,66.6531,66.6617,22640.0
2017-08-29 12:20:00,76.71,76.76,76.7,76.71,13045.0,66.6704,66.7139,66.6617,66.6704,13045.0
2017-08-29 12:30:00,76.71,76.74,76.7,76.73,13023.0,66.6704,66.6965,66.6617,66.6878,13023.0
2017-08-29 12:40:00,76.72,76.74,76.69,76.74,15100.0,66.6791,66.6965,66.6531,66.6965,15100.0
2017-08-29 12:50:00,76.74,76.76,76.7,76.75,11467.0,66.6965,66.7139,66.6617,66.7052,11467.0
2017-08-29 13:00:00,76.75,76.78,76.74,76.78,9500.0,66.7052,66.7313,66.6965,66.7313,9500.0
2017-08-29 13:10:00,76.78,76.79,76.73,76.75,12760.0,66.7313,66.74,66.6878,66.7052,12760.0
2017-08-29 13:20:00,76.74,76.8,76.72,76.78,17310.0,66.6965,66.7487,66.6791,66.7313,17310.0
2017-08-29 13:30:00,76.78,76.81,76.76,76.78,13807.0,66.7313,66.7574,66.7139,66.7313,13807.0
2017-08-29 13:40:00,76.78,76.8,76.72,76.74,12340.0,66.7313,66.7487,66.6791,66.6965,12340.0
2017-08-29 13:50:00,76.73,76.74,76.69,76.7,15755.0,66.6878,66.6965,66.6531,66.6617,15755.0
2017-08-29 14:00:00,76.7,76.71,76.68,76.68,9933.0,66.6617,66.6704,66.6444,66.6444,9933.0
2017-08-29 14:10:00,76.68,76.76,76.67,76.73,30704.0,66.6444,66.7139,66.6357,66.6878,30704.0
2017-08-29 14:20:00,76.73,76.74,76.64,76.66,13188.0,66.6878,66.6965,66.6096,66.627,13188.0
2017-08-29 14:30:00,76.66,76.69,76.65,76.69,17687.0,66.627,66.6531,66.6183,66.6531,17687.0
2017-08-29 14:40:00,76.69,76.72,76.68,76.7,13695.0,66.6531,66.6791,66.6444,66.6617,13695.0
2017-08-29 14:50:00,76.71,76.76,76.7,76.73,18454.0,66.6704,66.7139,66.6617,66.6878,18454.0
2017-08-29 15:00:00,76.73,76.79,76.69,76.79,21098.0,66.6878,66.74,66.6531,66.74,21098.0
2017-08-29 15:10:00,76.78,76.84,76.77,76.82,37776.0,66.7313,66.7834,66.7226,66.766,37776.0
2017-08-29 15:20:00,76.81,76.85,76.8,76.81,23623.0,66.7574,66.7921,66.7487,66.7574,23623.0
2017-08-29 15:30:00,76.81,76.84,76.78,76.82,34709.0,66.7574,66.7834,66.7313,66.766,34709.0
2017-08-29 15:40:00,76.81,76.83,76.78,76.79,47777.0,66.7574,66.7747,66.7313,66.74,47777.0
2017-08-29 15:50:00,76.78,76.79,76.72,76.75,108192.0,66.7313,66.74,66.6791,66.7052,108192.0
2017-08-30 09:30:00,76.72,76.82,76.69,76.71,41662.0,66.6791,66.766,66.6531,66.6704,41662.0
2017-08-30 09:40:00,76.72,76.74,76.6,76.67,23934.0,66.6791,66.6965,66.5748,66.6357,23934.0
2017-08-30 09:50:00,76.67,76.7,76.42,76.43,43508.0,66.6357,66.6617,66.4184,66.4271,43508.0
2017-08-30 10:00:00,76.44,76.52,76.37,76.48,38477.0,66.4358,66.5053,66.3749,66.4705,38477.0
2017-08-30 10:10:00,76.49,76.49,76.41,76.48,24112.0,66.4792,66.4792,66.4097,66.4705,24112.0
2017-08-30 10:20:00,76.48,76.49,76.44,76.46,26493.0,66.4705,66.4792,66.4358,66.4532,26493.0
2017-08-30 10:30:00,76.46,76.53,76.46,76.5,37308.0,66.4532,66.514,66.4532,66.4879,37308.0
2017-08-30 10:40:00,76.5,76.57,76.49,76.56,35359.0,66.4879,66.5488,66.4792,66.5401,35359.0
2017-08-30 10:50:00,76.56,76.63,76.56,76.6,20218.0,66.5401,66.6009,66.5401,66.5748,20218.0
2017-08-30 11:00:00,76.6,76.6,76.5,76.57,29022.0,66.5748,66.5748,66.4879,66.5488,29022.0
2017-08-30 11:10:00,76.57,76.66,76.56,76.63,25612.0,66.5488,66.627,66.5401,66.6009,25612.0
2017-08-30 11:20:00,76.63,76.63,76.51,76.63,28185.0,66.6009,66.6009,66.4966,66.6009,28185.0
2017-08-30 11:30:00,76.63,76.68,76.62,76.63,17745.0,66.6009,66.6444,66.5922,66.6009,17745.0
2017-08-30 11:40:00,76.62,76.65,76.59,76.63,19955.0,66.5922,66.6183,66.5661,66.6009,19955.0
2017-08-30 11:50:00,76.63,76.64,76.59,76.63,15681.0,66.6009,66.6096,66.5661,66.6009,15681.0
2017-08-30 12:00:00,76.63,76.69,76.57,76.69,25692.0,66.6009,66.6531,66.5488,66.6531,25692.0
2017-08-30 12:10:00,76.69,76.7,76.67,76.68,12170.0,66.6531,66.6617,66.6357,66.6444,12170.0
2017-08-30 12:20:00,76.68,76.73,76.68,76.72,13002.0,66.6444,66.6878,66.6444,66.6791,13002.0
2017-08-30 12:30:00,76.72,76.72,76.66,76.67,11376.0,66.6791,66.6791,66.627,66.6357,11376.0
2017-08-30 12:40:00,76.68,76.71,76.65,76.69,12672.0,66.6444,66.6704,66.6183,66.6531,12672.0
2017-08-30 12:50:00,76.69,76.7,76.63,76.64,16113.0,66.6531,66.6617,66.6009,66.6096,16113.0
2017-08-30 13:00:00,76.64,76.66,76.64,76.65,7823.0,66.6096,66.627,66.6096,66.6183,7823.0
2017-08-30 13:10:00,76.64,76.71,76.64,76.69,14454.0,66.6096,66.6704,66.6096,66.6531,14454.0
2017-08-30 13:20:00,76.68,76.74,76.68,76.73,13419.0,66.6444,66.6965,66.6444,66.6878,13419.0
2017-08-30 13:30:00,76.72,76.74,76.7,76.72,16748.0,66.6791,66.6965,66.6617,66.6791,16748.0
2017-08-30 13:40:00,76.72,76.78,76.71,76.78,19810.0,66.6791,66.7313,66.6704,66.7313,19810.0
2017-08-30 13:50:00,76.77,76.82,76.77,76.82,16447.0,66.7226,66.766,66.7226,66.766,16447.0
2017-08-30 14:00:00,76.82,76.84,76.8,76.81,16244.0,66.766,66.7834,66.7487,66.7574,16244.0
2017-08-30 14:10:00,76.81,76.82,76.78,76.78,23206.0,66.7574,66.766,66.7313,66.7313,23206.0
2017-08-30 14:20:00,76.79,76.87,76.78,76.86,23262.0,66.74,66.8095,66.7313,66.8008,23262.0
2017-08-30 14:30:00,76.86,76.87,76.83,76.87,20095.0,66.8008,66.8095,66.7747,66.8095,20095.0
2017-08-30 14:40:00,76.88,76.88,76.79,76.86,27055.0,66.8182,66.8182,66.74,66.8008,27055.0
2017-08-30 14:50:00,76.86,76.89,76.85,76.87,24933.0,66.8008,66.8269,66.7921,66.8095,24933.0
2017-08-30 15:00:00,76.88,76.89,76.85,76.87,28119.0,66.8182,66.8269,66.7921,66.8095,28119.0
2017-08-30 15:10:00,76.87,76.88,76.85,76.86,27214.0,66.8095,66.8182,66.7921,66.8008,27214.0
2017-08-30 15:20:00,76.87,76.88,76.85,76.87,63768.0,66.8095,66.8182,66.7921,66.8095,63768.0
2017-08-30 15:30:00,76.87,76.92,76.84,76.85,30481.0,66.8095,66.853,66.7834,66.7921,30481.0
2017-08-30 15:40:00,76.85,76.91,76.8,76.9,78222.0,66.7921,66.8443,66.7487,66.8356,78222.0
2017-08-30 15:50:00,76.91,76.96,76.9,76.94,190891.0,66.8443,66.8877,66.8356,66.8703,190891.0
2017-08-31 09:30:00,77.03,77.07,76.87,77.04,53983.0,66.9486,66.9833,66.8095,66.9572,53983.0
2017-08-31 09:40:00,77.04,77.08,76.93,76.99,18481.0,66.9572,66.992,66.8616,66.9138,18481.0
2017-08-31 09:50:00,76.99,77.04,76.94,77.02,14899.0,66.9138,66.9572,66.8703,66.9399,14899.0
2017-08-31 10:00:00,77.02,77.03,76.96,77.01,23628.0,66.9399,66.9486,66.8877,66.9312,23628.0
2017-08-31 10:10:00,77.02,77.08,76.99,77.03,23422.0,66.9399,66.992,66.9138,66.9486,23422.0
2017-08-31 10:20:00,77.03,77.04,76.97,77.03,18595.0,66.9486,66.9572,66.8964,66.9486,18595.0
2017-08-31 10:30:00,77.03,77.03,76.85,76.87,29529.0,66.9486,66.9486,66.7921,66.8095,29529.0
2017-08-31 10:40:00,76.85,76.89,76.83,76.88,18204.0,66.7921,66.8269,66.7747,66.8182,18204.0
2017-08-31 10:50:00,76.89,76.91,76.79,76.83,19577.0,66.8269,66.8443,66.74,66.7747,19577.0
2017-08-31 11:00:00,76.81,76.88,76.81,76.82,12867.0,66.7574,66.8182,66.7574,66.766,12867.0
2017-08-31 11:10:00,76.82,76.83,76.78,76.81,15805.0,66.766,66.7747,66.7313,66.7574,15805.0
2017-08-31 11:20:00,76.81,76.82,76.79,76.82,17847.0,66.7574,66.766,66.74,66.766,17847.0
2017-08-31 11:30:00,76.82,76.9,76.75,76.89,23680.0,66.766,66.8356,66.7052,66.8269,23680.0
2017-08-31 11:40:00,76.88,76.95,76.87,76.87,15893.0,66.8182,66.879,66.8095,66.8095,15893.0
2017-08-31 11:50:00,76.88,76.9,76.84,76.89,14298.0,66.8182,66.8356,66.7834,66.8269,14298.0
2017-08-31 12:00:00,76.89,76.91,76.84,76.91,14985.0,66.8269,66.8443,66.7834,66.8443,14985.0
2017-08-31 12:10:00,76.91,76.96,76.89,76.94,13154.0,66.8443,66.8877,66.8269,66.8703,13154.0
2017-08-31 12:20:00,76.95,77.02,76.93,77.02,20609.0,66.879,66.9399,66.8616,66.9399,20609.0
2017-08-31 12:30:00,77.02,77.07,76.96,77.05,24374.0,66.9399,66.9833,66.8877,66.9659,24374.0
2017-08-31 12:40:00,77.06,77.08,77.05,77.08,18344.0,66.9746,66.992,66.9659,66.992,18344.0
2017-08-31 12:50:00,77.07,77.09,77.05,77.09,14910.0,66.9833,67.0007,66.9659,67.0007,14910.0
2017-08-31 13:00:00,77.09,77.1,77.05,77.09,11698.0,67.0007,67.0094,66.9659,67.0007,11698.0
2017-08-31 13:10:00,77.11,77.11,77.05,77.05,6029.0,67.0181,67.0181,66.9659,66.9659,6029.0
2017-08-31 13:20:00,77.05,77.06,77.03,77.04,13725.0,66.9659,66.9746,66.9486,66.9572,13725.0
2017-08-31 13:30:00,77.05,77.11,77.04,77.11,12133.0,66.9659,67.0181,66.9572,67.0181,12133.0
2017-08-31 13:40:00,77.1,77.13,77.09,77.12,17451.0,67.0094,67.0355,67.0007,67.0268,17451.0
2017-08-31 13:50:00,77.11,77.16,77.09,77.1,45191.0,67.0181,67.0615,67.0007,67.0094,45191.0
2017-08-31 14:00:00,77.1,77.11,77.07,77.09,21261.0,67.0094,67.0181,66.9833,67.0007,21261.0
2017-08-31 14:10:00,77.09,77.11,77.07,77.08,19028.0,67.0007,67.0181,66.9833,66.992,19028.0
2017-08-31 14:20:00,77.08,77.12,77.06,77.1,50819.0,66.992,67.0268,66.9746,67.0094,50819.0
2017-08-31 14:30:00,77.1,77.15,77.1,77.11,24792.0,67.0094,67.0529,67.0094,67.0181,24792.0
2017-08-31 14:40:00,77.12,77.14,77.1,77.1,18778.0,67.0268,67.0442,67.0094,67.0094,18778.0
2017-08-31 14:50:00,77.11,77.14,77.11,77.12,18300.0,67.0181,67.0442,67.0181,67.0268,18300.0
2017-08-31 15:00:00,77.13,77.13,77.08,77.1,16187.0,67.0355,67.0355,66.992,67.0094,16187.0
2017-08-31 15:10:00,77.1,77.13,77.08,77.13,43499.0,67.0094,67.0355,66.992,67.0355,43499.0
2017-08-31 15:20:00,77.13,77.15,77.12,77.12,36680.0,67.0355,67.0529,67.0268,67.0268,36680.0
2017-08-31 15:30:00,77.13,77.15,77.11,77.13,44978.0,67.0355,67.0529,67.0181,67.0355,44978.0
2017-08-31 15:40:00,77.13,77.18,77.12,77.15,92784.0,67.0355,67.0789,67.0268,67.0529,92784.0
2017-08-31 15:50:00,77.15,77.17,77.05,77.08,179766.0,67.0529,67.0702,66.9659,66.992,179766.0
2017-09-01 09:30:00,77.24,77.29,77.13,77.17,46561.0,67.1311,67.1745,67.0355,67.0702,46561.0
2017-09-01 09:40:00,77.17,77.41,77.17,77.35,18257.0,67.0702,67.2788,67.0702,67.2267,18257.0
2017-09-01 09:50:00,77.34,77.39,77.25,77.37,24078.0,67.218,67.2614,67.1398,67.2441,24078.0
2017-09-01 10:00:00,77.38,77.4,77.28,77.38,24880.0,67.2528,67.2701,67.1658,67.2528,24880.0
2017-09-01 10:10:00,77.38,77.38,77.22,77.22,18400.0,67.2528,67.2528,67.1137,67.1137,18400.0
2017-09-01 10:20:00,77.23,77.37,77.21,77.37,24199.0,67.1224,67.2441,67.105,67.2441,24199.0
2017-09-01 10:30:00,77.37,77.37,77.32,77.36,14064.0,67.2441,67.2441,67.2006,67.2354,14064.0
2017-09-01 10:40:00,77.37,77.41,77.3,77.39,20740.0,67.2441,67.2788,67.1832,67.2614,20740.0
2017-09-01 10:50:00,77.39,77.52,77.39,77.52,39215.0,67.2614,67.3744,67.2614,67.3744,39215.0
2017-09-01 11:00:00,77.52,77.52,77.44,77.46,34329.0,67.3744,67.3744,67.3049,67.3223,34329.0
2017-09-01 11:10:00,77.46,77.47,77.33,77.35,18944.0,67.3223,67.331,67.2093,67.2267,18944.0
2017-09-01 11:20:00,77.35,77.38,77.24,77.27,18432.0,67.2267,67.2528,67.1311,67.1571,18432.0
2017-09-01 11:30:00,77.26,77.27,77.22,77.25,19955.0,67.1485,67.1571,67.1137,67.1398,19955.0
2017-09-01 11:40:00,77.26,77.31,77.25,77.29,20655.0,67.1485,67.1919,67.1398,67.1745,20655.0
2017-09-01 11:50:00,77.29,77.34,77.27,77.28,18390.0,67.1745,67.218,67.1571,67.1658,18390.0
2017-09-01 12:00:00,77.28,77.33,77.24,77.33,52408.0,67.1658,67.2093,67.1311,67.2093,52408.0
2017-09-01 12:10:00,77.33,77.39,77.32,77.39,14381.0,67.2093,67.2614,67.2006,67.2614,14381.0
2017-09-01 12:20:00,77.4,77.45,77.39,77.43,26749.0,67.2701,67.3136,67.2614,67.2962,26749.0
2017-09-01 12:30:00,77.42,77.43,77.39,77.4,17259.0,67.2875,67.2962,67.2614,67.2701,17259.0
2017-09-01 12:40:00,77.4,77.43,77.37,77.4,18264.0,67.2701,67.2962,67.2441,67.2701,18264.0
2017-09-01 12:50:00,77.39,77.42,77.39,77.41,8842.0,67.2614,67.2875,67.2614,67.2788,8842.0
2017-09-01 13:00:00,77.42,77.43,77.4,77.4,13002.0,67.2875,67.2962,67.2701,67.2701,13002.0
2017-09-01 13:10:00,77.4,77.44,77.38,77.42,56376.0,67.2701,67.3049,67.2528,67.2875,56376.0
2017-09-01 13:20:00,77.43,77.51,77.42,77.44,22287.0,67.2962,67.3657,67.2875,67.3049,22287.0
2017-09-01 13:30:00,77.45,77.48,77.39,77.39,15318.0,67.3136,67.3397,67.2614,67.2614,15318.0
2017-09-01 13:40:00,77.39,77.4,77.36,77.38,16815.0,67.2614,67.2701,67.2354,67.2528,16815.0
2017-09-01 13:50:00,77.38,77.4,77.35,77.38,28634.0,67.2528,67.2701,67.2267,67.2528,28634.0
2017-09-01 14:00:00,77.38,77.43,77.38,77.4,31267.0,67.2528,67.2962,67.2528,67.2701,31267.0
2017-09-01 14:10:00,77.38,77.44,77.37,77.43,16729.0,67.2528,67.3049,67.2441,67.2962,16729.0
2017-09-01 14:20:00,77.43,77.45,77.41,77.41,21838.0,67.2962,67.3136,67.2788,67.2788,21838.0
2017-09-01 14:30:00,77.41,77.44,77.41,77.42,26663.0,67.2788,67.3049,67.2788,67.2875,26663.0
2017-09-01 14:40:00,77.43,77.43,77.39,77.4,25061.0,67.2962,67.2962,67.2614,67.2701,25061.0
2017-09-01 14:50:00,77.39,77.43,77.38,77.41,26281.0,67.2614,67.2962,67.2528,67.2788,26281.0
2017-09-01 15:00:00,77.4,77.42,77.37,77.39,19768.0,67.2701,67.2875,67.2441,67.2614,19768.0
2017-09-01 15:10:00,77.4,77.42,77.38,77.39,25670.0,67.2701,67.2875,67.2528,67.2614,25670.0
2017-09-01 15:20:00,77.39,77.41,77.27,77.27,50313.0,67.2614,67.2788,67.1571,67.1571,50313.0
2017-09-01 15:30:00,77.28,77.28,77.23,77.26,43458.0,67.1658,67.1658,67.1224,67.1485,43458.0
2017-09-01 15:40:00,77.25,77.26,77.22,77.26,69263.0,67.1398,67.1485,67.1137,67.1485,69263.0
2017-09-01 15:50:00,77.26,77.26,77.17,77.18,113707.0,67.1485,67.1485,67.0702,67.0789,113707.0
2017-09-05 09:30:00,77.18,77.19,76.64,76.8,96096.0,67.0789,67.0876,66.6096,66.7487,96096.0
2017-09-05 09:40:00,76.8,76.98,76.71,76.83,59210.0,66.7487,66.9051,66.6704,66.7747,59210.0
2017-09-05 09:50:00,76.83,76.83,76.73,76.79,40559.0,66.7747,66.7747,66.6878,66.74,40559.0
2017-09-05 10:00:00,76.79,76.79,76.5,76.76,81144.0,66.74,66.74,66.4879,66.7139,81144.0
2017-09-05 10:10:00,76.76,76.76,76.56,76.6,44964.0,66.7139,66.7139,66.5401,66.5748,44964.0
2017-09-05 10:20:00,76.6,76.61,76.51,76.6,40320.0,66.5748,66.5835,66.4966,66.5748,40320.0
2017-09-05 10:30:00,76.57,76.61,76.47,76.47,53476.0,66.5488,66.5835,66.4618,66.4618,53476.0
2017-09-05 10:40:00,76.47,76.56,76.42,76.55,48306.0,66.4618,66.5401,66.4184,66.5314,48306.0
2017-09-05 10:50:00,76.56,76.56,76.47,76.53,39212.0,66.5401,66.5401,66.4618,66.514,39212.0
2017-09-05 11:00:00,76.52,76.65,76.5,76.63,26447.0,66.5053,66.6183,66.4879,66.6009,26447.0
2017-09-05 11:10:00,76.63,76.65,76.55,76.55,38605.0,66.6009,66.6183,66.5314,66.5314,38605.0
2017-09-05 11:20:00,76.55,76.62,76.54,76.56,25175.0,66.5314,66.5922,66.5227,66.5401,25175.0
2017-09-05 11:30:00,76.56,76.62,76.56,76.57,27844.0,66.5401,66.5922,66.5401,66.5488,27844.0
2017-09-05 11:40:00,76.58,76.65,76.56,76.65,33552.0,66.5575,66.6183,66.5401,66.6183,33552.0
2017-09-05 11:50:00,76.64,76.68,76.62,76.68,26153.0,66.6096,66.6444,66.5922,66.6444,26153.0
2017-09-05 12:00:00,76.66,76.69,76.62,76.66,43899.0,66.627,66.6531,66.5922,66.627,43899.0
2017-09-05 12:10:00,76.67,76.68,76.56,76.58,24651.0,66.6357,66.6444,66.5401,66.5575,24651.0
2017-09-05 12:20:00,76.58,76.58,76.5,76.51,22061.0,66.5575,66.5575,66.4879,66.4966,22061.0
2017-09-05 12:30:00,76.5,76.55,76.44,76.55,43555.0,66.4879,66.5314,66.4358,66.5314,43555.0
2017-09-05 12:40:00,76.53,76.58,76.47,76.48,25314.0,66.514,66.5575,66.4618,66.4705,25314.0
2017-09-05 12:50:00,76.48,76.53,76.47,76.5,33390.0,66.4705,66.514,66.4618,66.4879,33390.0
2017-09-05 13:00:00,76.5,76.51,76.44,76.46,29532.0,66.4879,66.4966,66.4358,66.4532,29532.0
2017-09-05 13:10:00,76.46,76.47,76.23,76.38,63526.0,66.4532,66.4618,66.2533,66.3836,63526.0
2017-09-05 13:20:00,76.39,76.41,76.36,76.37,26535.0,66.3923,66.4097,66.3662,66.3749,26535.0
2017-09-05 13:30:00,76.37,76.37,76.24,76.25,30554.0,66.3749,66.3749,66.2619,66.2706,30554.0
2017-09-05 13:40:00,76.25,76.3,76.25,76.26,19455.0,66.2706,66.3141,66.2706,66.2793,19455.0
2017-09-05 13:50:00,76.26,76.31,76.23,76.24,30787.0,66.2793,66.3228,66.2533,66.2619,30787.0
2017-09-05 14:00:00,76.25,76.35,76.22,76.31,28117.0,66.2706,66.3576,66.2446,66.3228,28117.0
2017-09-05 14:10:00,76.31,76.32,76.25,76.27,20956.0,66.3228,66.3315,66.2706,66.288,20956.0
2017-09-05 14:20:00,76.26,76.33,76.24,76.32,41709.0,66.2793,66.3402,66.2619,66.3315,41709.0
2017-09-05 14:30:00,76.31,76.34,76.16,76.19,52862.0,66.3228,66.3489,66.1924,66.2185,52862.0
2017-09-05 14:40:00,76.19,76.19,76.01,76.02,52839.0,66.2185,66.2185,66.0621,66.0707,52839.0
2017-09-05 14:50:00,76.02,76.03,75.94,75.97,46845.0,66.0707,66.0794,66.0012,66.0273,46845.0
2017-09-05 15:00:00,75.98,75.99,75.86,75.87,66245.0,66.036,66.0447,65.9317,65.9404,66245.0
2017-09-05 15:10:00,75.87,75.93,75.83,75.88,52134.0,65.9404,65.9925,65.9056,65.9491,52134.0
2017-09-05 15:20:00,75.88,76.0,75.85,76.0,55390.0,65.9491,66.0534,65.923,66.0534,55390.0
2017-09-05 15:30:00,76.0,76.02,75.96,76.01,69853.0,66.0534,66.0707,66.0186,66.0621,69853.0
2017-09-05 15:40:00,76.01,76.02,75.97,75.98,105201.0,66.0621,66.0707,66.0273,66.036,105201.0
2017-09-05 15:50:00,75.99,75.99,75.94,75.95,194416.0,66.0447,66.0447,66.0012,66.0099,194416.0
2017-09-06 09:30:00,76.03,76.19,75.96,76.02,50409.0,66.0794,66.2185,66.0186,66.0707,50409.0
2017-09-06 09:40:00,76.02,76.1,76.02,76.06,22956.0,66.0707,66.1403,66.0707,66.1055,22956.0
2017-09-06 09:50:00,76.06,76.07,75.99,75.99,28995.0,66.1055,66.1142,66.0447,66.0447,28995.0
2017-09-06 10:00:00,75.99,76.15,75.99,76.12,27802.0,66.0447,66.1837,66.0447,66.1577,27802.0
2017-09-06 10:10:00,76.13,76.13,76.02,76.02,34140.0,66.1663,66.1663,66.0707,66.0707,34140.0
2017-09-06 10:20:00,76.01,76.04,75.98,76.01,29672.0,66.0621,66.0881,66.036,66.0621,29672.0
2017-09-06 10:30:00,76.01,76.04,75.98,76.02,28060.0,66.0621,66.0881,66.036,66.0707,28060.0
2017-09-06 10:40:00,76.03,76.04,75.97,76.02,44945.0,66.0794,66.0881,66.0273,66.0707,44945.0
2017-09-06 10:50:00,76.02,76.15,76.01,76.15,26727.0,66.0707,66.1837,66.0621,66.1837,26727.0
2017-09-06 11:00:00,76.14,76.19,76.12,76.13,16439.0,66.175,66.2185,66.1577,66.1663,16439.0
2017-09-06 11:10:00,76.12,76.17,76.12,76.13,16790.0,66.1577,66.2011,66.1577,66.1663,16790.0
2017-09-06 11:20:00,76.13,76.23,76.12,76.21,23757.0,66.1663,66.2533,66.1577,66.2359,23757.0
2017-09-06 11:30:00,76.2,76.2,76.14,76.15,24399.0,66.2272,66.2272,66.175,66.1837,24399.0
2017-09-06 11:40:00,76.15,76.18,76.14,76.18,20396.0,66.1837,66.2098,66.175,66.2098,20396.0
2017-09-06 11:50:00,76.18,76.22,76.16,76.22,24777.0,66.2098,66.2446,66.1924,66.2446,24777.0
2017-09-06 12:00:00,76.22,76.22,76.15,76.15,11190.0,66.2446,66.2446,66.1837,66.1837,11190.0
2017-09-06 12:10:00,76.16,76.2,76.14,76.19,24532.0,66.1924,66.2272,66.175,66.2185,24532.0
2017-09-06 12:20:00,76.19,76.19,76.12,76.12,15047.0,66.2185,66.2185,66.1577,66.1577,15047.0
2017-09-06 12:30:00,76.13,76.13,76.1,76.11,14952.0,66.1663,66.1663,66.1403,66.149,14952.0
2017-09-06 12:40:00,76.11,76.11,76.09,76.1,19041.0,66.149,66.149,66.1316,66.1403,19041.0
2017-09-06 12:50:00,76.11,76.14,76.1,76.1,16226.0,66.149,66.175,66.1403,66.1403,16226.0
2017-09-06 13:00:00,76.09,76.12,76.09,76.11,14532.0,66.1316,66.1577,66.1316,66.149,14532.0
2017-09-06 13:10:00,76.11,76.12,76.05,76.07,21669.0,66.149,66.1577,66.0968,66.1142,21669.0
2017-09-06 13:20:00,76.05,76.09,76.03,76.08,15324.0,66.0968,66.1316,66.0794,66.1229,15324.0
2017-09-06 13:30:00,76.09,76.09,76.07,76.08,11489.0,66.1316,66.1316,66.1142,66.1229,11489.0
2017-09-06 13:40:00,76.08,76.14,76.08,76.14,20112.0,66.1229,66.175,66.1229,66.175,20112.0
2017-09-06 13:50:00,76.14,76.16,76.13,76.15,21369.0,66.175,66.1924,66.1663,66.1837,21369.0
2017-09-06 14:00:00,76.14,76.19,76.14,76.18,13853.0,66.175,66.2185,66.175,66.2098,13853.0
2017-09-06 14:10:00,76.18,76.19,76.16,76.19,25968.0,66.2098,66.2185,66.1924,66.2185,25968.0
2017-09-06 14:20:00,76.18,76.3,76.17,76.25,40024.0,66.2098,66.3141,66.2011,66.2706,40024.0
2017-09-06 14:30:00,76.24,76.26,76.2,76.2,30215.0,66.2619,66.2793,66.2272,66.2272,30215.0
2017-09-06 14:40:00,76.2,76.21,76.17,76.18,17448.0,66.2272,66.2359,66.2011,66.2098,17448.0
2017-09-06 14:50:00,76.18,76.22,76.16,76.16,22747.0,66.2098,66.2446,66.1924,66.1924,22747.0
2017-09-06 15:00:00,76.16,76.18,76.11,76.17,20042.0,66.1924,66.2098,66.149,66.2011,20042.0
2017-09-06 15:10:00,76.16,76.19,76.16,76.17,20927.0,66.1924,66.2185,66.1924,66.2011,20927.0
2017-09-06 15:20:00,76.17,76.18,76.14,76.15,29181.0,66.2011,66.2098,66.175,66.1837,29181.0
2017-09-06 15:30:00,76.14,76.19,76.07,76.19,46303.0,66.175,66.2185,66.1142,66.2185,46303.0
2017-09-06 15:40:00,76.19,76.19,76.14,76.15,58393.0,66.2185,66.2185,66.175,66.1837,58393.0
2017-09-06 15:50:00,76.15,76.16,76.1,76.13,143653.0,66.1837,66.1924,66.1403,66.1663,143653.0
2017-09-07 09:30:00,75.94,76.0,75.71,75.9,36571.0,66.3699,66.4223,66.1689,66.335,36571.0
2017-09-07 09:40:00,75.87,75.97,75.85,75.92,26169.0,66.3087,66.3961,66.2913,66.3524,26169.0
2017-09-07 09:50:00,75.9,75.97,75.87,75.92,18647.0,66.335,66.3961,66.3087,66.3524,18647.0
2017-09-07 10:00:00,75.92,75.97,75.86,75.92,25588.0,66.3524,66.3961,66.3,66.3524,25588.0
2017-09-07 10:10:00,75.92,75.95,75.87,75.88,25571.0,66.3524,66.3787,66.3087,66.3175,25571.0
2017-09-07 10:20:00,75.89,75.96,75.86,75.96,23690.0,66.3262,66.3874,66.3,66.3874,23690.0
2017-09-07 10:30:00,75.96,75.99,75.89,75.91,33096.0,66.3874,66.4136,66.3262,66.3437,33096.0
2017-09-07 10:40:00,75.92,76.0,75.9,75.95,35962.0,66.3524,66.4223,66.335,66.3787,35962.0
2017-09-07 10:50:00,76.0,76.06,75.97,76.03,35212.0,66.4223,66.4748,66.3961,66.4486,35212.0
2017-09-07 11:00:00,76.04,76.08,76.0,76.08,47250.0,66.4573,66.4923,66.4223,66.4923,47250.0
2017-09-07 11:10:00,76.08,76.11,76.0,76.01,20592.0,66.4923,66.5185,66.4223,66.4311,20592.0
2017-09-07 11:20:00,76.01,76.05,75.99,76.0,19729.0,66.4311,66.466,66.4136,66.4223,19729.0
2017-09-07 11:30:00,75.99,75.99,75.89,75.95,17119.0,66.4136,66.4136,66.3262,66.3787,17119.0
2017-09-07 11:40:00,75.95,75.97,75.89,75.9,8518.0,66.3787,66.3961,66.3262,66.335,8518.0
2017-09-07 11:50:00,75.89,75.9,75.78,75.8,14468.0,66.3262,66.335,66.2301,66.2476,14468.0
2017-09-07 12:00:00,75.8,75.86,75.77,75.79,24202.0,66.2476,66.3,66.2213,66.2388,24202.0
2017-09-07 12:10:00,75.79,75.82,75.74,75.8,37194.0,66.2388,66.265,66.1951,66.2476,37194.0
2017-09-07 12:20:00,75.81,75.83,75.77,75.78,44833.0,66.2563,66.2738,66.2213,66.2301,44833.0
2017-09-07 12:30:00,75.79,75.83,75.76,75.78,19467.0,66.2388,66.2738,66.2126,66.2301,19467.0
2017-09-07 12:40:00,75.78,75.81,75.78,75.78,45421.0,66.2301,66.2563,66.2301,66.2301,45421.0
2017-09-07 12:50:00,75.78,75.83,75.76,75.82,45151.0,66.2301,66.2738,66.2126,66.265,45151.0
2017-09-07 13:00:00,75.81,75.83,75.79,75.8,33156.0,66.2563,66.2738,66.2388,66.2476,33156.0
2017-09-07 13:10:00,75.81,75.93,75.8,75.91,12393.0,66.2563,66.3612,66.2476,66.3437,12393.0
2017-09-07 13:20:00,75.92,75.92,75.87,75.9,15459.0,66.3524,66.3524,66.3087,66.335,15459.0
2017-09-07 13:30:00,75.9,75.91,75.84,75.85,26060.0,66.335,66.3437,66.2825,66.2913,26060.0
2017-09-07 13:40:00,75.85,75.88,75.84,75.87,19656.0,66.2913,66.3175,66.2825,66.3087,19656.0
2017-09-07 13:50:00,75.87,75.88,75.82,75.88,29786.0,66.3087,66.3175,66.265,66.3175,29786.0
2017-09-07 14:00:00,75.87,75.92,75.86,75.92,26507.0,66.3087,66.3524,66.3,66.3524,26507.0
2017-09-07 14:10:00,75.92,75.96,75.91,75.95,28003.0,66.3524,66.3874,66.3437,66.3787,28003.0
2017-09-07 14:20:00,75.94,75.95,75.91,75.93,23610.0,66.3699,66.3787,66.3437,66.3612,23610.0
2017-09-07 14:30:00,75.92,75.96,75.92,75.96,29412.0,66.3524,66.3874,66.3524,66.3874,29412.0
2017-09-07 14:40:00,75.95,75.96,75.93,75.96,27808.0,66.3787,66.3874,66.3612,66.3874,27808.0
2017-09-07 14:50:00,75.96,76.02,75.95,76.0,34462.0,66.3874,66.4398,66.3787,66.4223,34462.0
2017-09-07 15:00:00,76.0,76.03,75.98,76.02,24288.0,66.4223,66.4486,66.4049,66.4398,24288.0
2017-09-07 15:10:00,76.02,76.03,76.0,76.02,25439.0,66.4398,66.4486,66.4223,66.4398,25439.0
2017-09-07 15:20:00,76.01,76.01,75.98,76.0,40981.0,66.4311,66.4311,66.4049,66.4223,40981.0
2017-09-07 15:30:00,76.0,76.05,75.99,76.02,89305.0,66.4223,66.466,66.4136,66.4398,89305.0
2017-09-07 15:40:00,76.01,76.05,75.99,76.0,82915.0,66.4311,66.466,66.4136,66.4223,82915.0
2017-09-07 15:50:00,76.0,76.09,75.99,76.09,172114.0,66.4223,66.501,66.4136,66.501,172114.0
2017-09-08 09:30:00,75.99,76.06,75.77,76.02,42357.0,66.4136,66.4748,66.2213,66.4398,42357.0
2017-09-08 09:40:00,76.03,76.17,75.99,76.16,21690.0,66.4486,66.5709,66.4136,66.5622,21690.0
2017-09-08 09:50:00,76.18,76.33,76.17,76.32,36282.0,66.5797,66.7108,66.5709,66.702,36282.0
2017-09-08 10:00:00,76.34,76.5,76.34,76.44,35302.0,66.7195,66.8593,66.7195,66.8069,35302.0
2017-09-08 10:10:00,76.44,76.55,76.44,76.53,31428.0,66.8069,66.903,66.8069,66.8856,31428.0
2017-09-08 10:20:00,76.53,76.55,76.51,76.53,19485.0,66.8856,66.903,66.8681,66.8856,19485.0
2017-09-08 10:30:00,76.52,76.73,76.52,76.71,39279.0,66.8768,67.0604,66.8768,67.0429,39279.0
2017-09-08 10:40:00,76.71,76.85,76.71,76.81,35220.0,67.0429,67.1652,67.0429,67.1303,35220.0
2017-09-08 10:50:00,76.81,76.92,76.77,76.91,63020.0,67.1303,67.2264,67.0953,67.2177,63020.0
2017-09-08 11:00:00,76.92,77.02,76.83,76.95,61512.0,67.2264,67.3138,67.1478,67.2526,61512.0
2017-09-08 11:10:00,76.94,76.94,76.81,76.84,35540.0,67.2439,67.2439,67.1303,67.1565,35540.0
2017-09-08 11:20:00,76.84,77.04,76.84,77.03,34728.0,67.1565,67.3313,67.1565,67.3225,34728.0
2017-09-08 11:30:00,77.03,77.05,76.98,77.0,30273.0,67.3225,67.34,67.2788,67.2963,30273.0
2017-09-08 11:40:00,77.0,77.04,77.0,77.01,25786.0,67.2963,67.3313,67.2963,67.3051,25786.0
2017-09-08 11:50:00,77.01,77.06,77.0,77.01,24344.0,67.3051,67.3488,67.2963,67.3051,24344.0
2017-09-08 12:00:00,77.01,77.03,76.99,77.03,15535.0,67.3051,67.3225,67.2876,67.3225,15535.0
2017-09-08 12:10:00,77.03,77.07,77.02,77.07,18663.0,67.3225,67.3575,67.3138,67.3575,18663.0
2017-09-08 12:20:00,77.06,77.18,77.03,77.17,45549.0,67.3488,67.4536,67.3225,67.4449,45549.0
2017-09-08 12:30:00,77.17,77.19,77.11,77.15,22285.0,67.4449,67.4624,67.3925,67.4274,22285.0
2017-09-08 12:40:00,77.16,77.19,77.15,77.15,17952.0,67.4362,67.4624,67.4274,67.4274,17952.0
2017-09-08 12:50:00,77.15,77.16,77.1,77.12,16767.0,67.4274,67.4362,67.3837,67.4012,16767.0
2017-09-08 13:00:00,77.12,77.13,77.09,77.11,10951.0,67.4012,67.4099,67.375,67.3925,10951.0
2017-09-08 13:10:00,77.1,77.15,77.1,77.14,16411.0,67.3837,67.4274,67.3837,67.4187,16411.0
2017-09-08 13:20:00,77.14,77.15,77.13,77.14,12787.0,67.4187,67.4274,67.4099,67.4187,12787.0
2017-09-08 13:30:00,77.13,77.14,77.06,77.11,19188.0,67.4099,67.4187,67.3488,67.3925,19188.0
2017-09-08 13:40:00,77.09,77.13,77.06,77.08,24651.0,67.375,67.4099,67.3488,67.3662,24651.0
2017-09-08 13:50:00,77.08,77.13,77.08,77.13,13898.0,67.3662,67.4099,67.3662,67.4099,13898.0
2017-09-08 14:00:00,77.13,77.15,77.11,77.15,17944.0,67.4099,67.4274,67.3925,67.4274,17944.0
2017-09-08 14:10:00,77.15,77.19,77.13,77.19,14616.0,67.4274,67.4624,67.4099,67.4624,14616.0
2017-09-08 14:20:00,77.19,77.21,77.16,77.17,22331.0,67.4624,67.4799,67.4362,67.4449,22331.0
2017-09-08 14:30:00,77.17,77.23,77.17,77.23,20862.0,67.4449,67.4973,67.4449,67.4973,20862.0
2017-09-08 14:40:00,77.23,77.26,77.19,77.2,32861.0,67.4973,67.5236,67.4624,67.4711,32861.0
2017-09-08 14:50:00,77.19,77.24,77.18,77.23,22629.0,67.4624,67.5061,67.4536,67.4973,22629.0
2017-09-08 15:00:00,77.23,77.24,77.18,77.21,31912.0,67.4973,67.5061,67.4536,67.4799,31912.0
2017-09-08 15:10:00,77.21,77.22,77.15,77.17,21653.0,67.4799,67.4886,67.4274,67.4449,21653.0
2017-09-08 15:20:00,77.16,77.21,77.16,77.2,28219.0,67.4362,67.4799,67.4362,67.4711,28219.0
2017-09-08 15:30:00,77.2,77.2,77.15,77.19,47780.0,67.4711,67.4711,67.4274,67.4624,47780.0
2017-09-08 15:40:00,77.18,77.19,77.09,77.14,85071.0,67.4536,67.4624,67.375,67.4187,85071.0
2017-09-08 15:50:00,77.13,77.19,77.05,77.14,195315.0,67.4099,67.4624,67.34,67.4187,195315.0
2017-09-11 09:30:00,77.6,77.6,77.3,77.54,73461.0,67.8207,67.8207,67.5585,67.7683,73461.0
2017-09-11 09:40:00,77.54,77.73,77.51,77.58,37628.0,67.7683,67.9343,67.7421,67.8032,37628.0
2017-09-11 09:50:00,77.58,77.66,77.55,77.6,36273.0,67.8032,67.8732,67.777,67.8207,36273.0
2017-09-11 10:00:00,77.61,77.62,77.44,77.48,36368.0,67.8295,67.8382,67.6809,67.7158,36368.0
2017-09-11 10:10:00,77.47,77.57,77.46,77.57,25071.0,67.7071,67.7945,67.6984,67.7945,25071.0
2017-09-11 10:20:00,77.58,77.58,77.52,77.55,37369.0,67.8032,67.8032,67.7508,67.777,37369.0
2017-09-11 10:30:00,77.55,77.61,77.44,77.45,25766.0,67.777,67.8295,67.6809,67.6896,25766.0
2017-09-11 10:40:00,77.45,77.48,77.39,77.4,22243.0,67.6896,67.7158,67.6372,67.6459,22243.0
2017-09-11 10:50:00,77.41,77.44,77.29,77.34,48296.0,67.6547,67.6809,67.5498,67.5935,48296.0
2017-09-11 11:00:00,77.34,77.43,77.33,77.42,32326.0,67.5935,67.6721,67.5847,67.6634,32326.0
2017-09-11 11:10:00,77.42,77.53,77.4,77.51,62476.0,67.6634,67.7595,67.6459,67.7421,62476.0
2017-09-11 11:20:00,77.5,77.51,77.47,77.5,21168.0,67.7333,67.7421,67.7071,67.7333,21168.0
2017-09-11 11:30:00,77.5,77.55,77.49,77.51,18336.0,67.7333,67.777,67.7246,67.7421,18336.0
2017-09-11 11:40:00,77.52,77.54,77.49,77.52,23618.0,67.7508,67.7683,67.7246,67.7508,23618.0
2017-09-11 11:50:00,77.52,77.52,77.47,77.47,18320.0,67.7508,67.7508,67.7071,67.7071,18320.0
2017-09-11 12:00:00,77.48,77.48,77.42,77.46,19199.0,67.7158,67.7158,67.6634,67.6984,19199.0
2017-09-11 12:10:00,77.46,77.52,77.45,77.52,8511.0,67.6984,67.7508,67.6896,67.7508,8511.0
2017-09-11 12:20:00,77.52,77.55,77.51,77.55,11547.0,67.7508,67.777,67.7421,67.777,11547.0
2017-09-11 12:30:00,77.55,77.56,77.53,77.54,11173.0,67.777,67.7858,67.7595,67.7683,11173.0
2017-09-11 12:40:00,77.53,77.59,77.53,77.56,15680.0,67.7595,67.812,67.7595,67.7858,15680.0
2017-09-11 12:50:00,77.56,77.58,77.55,77.56,16374.0,67.7858,67.8032,67.777,67.7858,16374.0
2017-09-11 13:00:00,77.57,77.58,77.56,77.57,9466.0,67.7945,67.8032,67.7858,67.7945,9466.0
2017-09-11 13:10:00,77.58,77.63,77.58,77.61,23843.0,67.8032,67.8469,67.8032,67.8295,23843.0
2017-09-11 13:20:00,77.62,77.66,77.55,77.56,34592.0,67.8382,67.8732,67.777,67.7858,34592.0
2017-09-11 13:30:00,77.57,77.59,77.56,77.58,19457.0,67.7945,67.812,67.7858,67.8032,19457.0
2017-09-11 13:40:00,77.58,77.58,77.54,77.58,16175.0,67.8032,67.8032,67.7683,67.8032,16175.0
2017-09-11 13:50:00,77.58,77.67,77.57,77.66,37586.0,67.8032,67.8819,67.7945,67.8732,37586.0
2017-09-11 14:00:00,77.65,77.68,77.64,77.68,17426.0,67.8644,67.8906,67.8557,67.8906,17426.0
2017-09-11 14:10:00,77.67,77.72,77.64,77.64,26225.0,67.8819,67.9256,67.8557,67.8557,26225.0
2017-09-11 14:20:00,77.65,77.71,77.64,77.7,19603.0,67.8644,67.9169,67.8557,67.9081,19603.0
2017-09-11 14:30:00,77.71,77.78,77.71,77.77,29153.0,67.9169,67.978,67.9169,67.9693,29153.0
2017-09-11 14:40:00,77.77,77.81,77.75,77.75,28727.0,67.9693,68.0043,67.9518,67.9518,28727.0
2017-09-11 14:50:00,77.76,77.78,77.7,77.71,22886.0,67.9606,67.978,67.9081,67.9169,22886.0
2017-09-11 15:00:00,77.7,77.73,77.69,77.73,24228.0,67.9081,67.9343,67.8994,67.9343,24228.0
2017-09-11 15:10:00,77.73,77.79,77.72,77.79,15782.0,67.9343,67.9868,67.9256,67.9868,15782.0
2017-09-11 15:20:00,77.79,77.79,77.7,77.72,56516.0,67.9868,67.9868,67.9081,67.9256,56516.0
2017-09-11 15:30:00,77.73,77.75,77.65,77.7,58284.0,67.9343,67.9518,67.8644,67.9081,58284.0
2017-09-11 15:40:00,77.69,77.7,77.65,77.67,72414.0,67.8994,67.9081,67.8644,67.8819,72414.0
2017-09-11 15:50:00,77.67,77.74,77.65,77.72,213284.0,67.8819,67.9431,67.8644,67.9256,213284.0
2017-09-12 09:30:00,77.59,77.71,77.5,77.57,62061.0,67.812,67.9169,67.7333,67.7945,62061.0
2017-09-12 09:40:00,77.59,77.86,77.54,77.85,28633.0,67.812,68.0479,67.7683,68.0392,28633.0
2017-09-12 09:50:00,77.84,77.9,77.84,77.86,19861.0,68.0305,68.0829,68.0305,68.0479,19861.0
2017-09-12 10:00:00,77.85,78.0,77.85,77.92,40592.0,68.0392,68.1703,68.0392,68.1004,40592.0
2017-09-12 10:10:00,77.91,77.94,77.9,77.94,23167.0,68.0916,68.1179,68.0829,68.1179,23167.0
2017-09-12 10:20:00,77.94,77.98,77.92,77.97,35819.0,68.1179,68.1528,68.1004,68.1441,35819.0
2017-09-12 10:30:00,77.97,78.04,77.96,78.02,51874.0,68.1441,68.2053,68.1353,68.1878,51874.0
2017-09-12 10:40:00,78.01,78.04,77.97,78.03,31115.0,68.179,68.2053,68.1441,68.1965,31115.0
2017-09-12 10:50:00,78.04,78.16,78.04,78.14,33408.0,68.2053,68.3101,68.2053,68.2927,33408.0
2017-09-12 11:00:00,78.14,78.16,78.09,78.15,17413.0,68.2927,68.3101,68.249,68.3014,17413.0
2017-09-12 11:10:00,78.16,78.18,78.1,78.1,30248.0,68.3101,68.3276,68.2577,68.2577,30248.0
2017-09-12 11:20:00,78.1,78.17,78.1,78.17,26224.0,68.2577,68.3189,68.2577,68.3189,26224.0
2017-09-12 11:30:00,78.17,78.26,78.15,78.25,26469.0,68.3189,68.3975,68.3014,68.3888,26469.0
2017-09-12 11:40:00,78.26,78.26,78.21,78.24,18619.0,68.3975,68.3975,68.3538,68.3801,18619.0
2017-09-12 11:50:00,78.24,78.28,78.23,78.23,22182.0,68.3801,68.415,68.3713,68.3713,22182.0
2017-09-12 12:00:00,78.24,78.26,78.23,78.25,16590.0,68.3801,68.3975,68.3713,68.3888,16590.0
2017-09-12 12:10:00,78.26,78.31,78.21,78.31,42103.0,68.3975,68.4412,68.3538,68.4412,42103.0
2017-09-12 12:20:00,78.3,78.3,78.26,78.27,11052.0,68.4325,68.4325,68.3975,68.4063,11052.0
2017-09-12 12:30:00,78.27,78.29,78.23,78.23,11539.0,68.4063,68.4238,68.3713,68.3713,11539.0
2017-09-12 12:40:00,78.23,78.27,78.22,78.26,18943.0,68.3713,68.4063,68.3626,68.3975,18943.0
2017-09-12 12:50:00,78.26,78.26,78.2,78.2,12785.0,68.3975,68.3975,68.3451,68.3451,12785.0
2017-09-12 13:00:00,78.2,78.22,78.17,78.2,18769.0,68.3451,68.3626,68.3189,68.3451,18769.0
2017-09-12 13:10:00,78.2,78.28,78.2,78.26,36038.0,68.3451,68.415,68.3451,68.3975,36038.0
2017-09-12 13:20:00,78.26,78.28,78.24,78.26,11639.0,68.3975,68.415,68.3801,68.3975,11639.0
2017-09-12 13:30:00,78.26,78.28,78.25,78.25,17073.0,68.3975,68.415,68.3888,68.3888,17073.0
2017-09-12 13:40:00,78.26,78.31,78.24,78.28,26933.0,68.3975,68.4412,68.3801,68.415,26933.0
2017-09-12 13:50:00,78.28,78.28,78.19,78.23,19556.0,68.415,68.415,68.3364,68.3713,19556.0
2017-09-12 14:00:00,78.22,78.24,78.2,78.2,16796.0,68.3626,68.3801,68.3451,68.3451,16796.0
2017-09-12 14:10:00,78.2,78.24,78.17,78.23,21320.0,68.3451,68.3801,68.3189,68.3713,21320.0
2017-09-12 14:20:00,78.24,78.27,78.23,78.27,19460.0,68.3801,68.4063,68.3713,68.4063,19460.0
2017-09-12 14:30:00,78.27,78.34,78.26,78.34,21194.0,68.4063,68.4675,68.3975,68.4675,21194.0
2017-09-12 14:40:00,78.34,78.38,78.3,78.31,25248.0,68.4675,68.5024,68.4325,68.4412,25248.0
2017-09-12 14:50:00,78.31,78.35,78.3,78.34,17812.0,68.4412,68.4762,68.4325,68.4675,17812.0
2017-09-12 15:00:00,78.34,78.36,78.3,78.3,30354.0,68.4675,68.4849,68.4325,68.4325,30354.0
2017-09-12 15:10:00,78.31,78.31,78.28,78.3,23697.0,68.4412,68.4412,68.415,68.4325,23697.0
2017-09-12 15:20:00,78.3,78.31,78.28,78.3,20750.0,68.4325,68.4412,68.415,68.4325,20750.0
2017-09-12 15:30:00,78.31,78.35,78.28,78.35,49924.0,68.4412,68.4762,68.415,68.4762,49924.0
2017-09-12 15:40:00,78.35,78.38,78.31,78.33,66464.0,68.4762,68.5024,68.4412,68.4587,66464.0
2017-09-12 15:50:00,78.32,78.35,78.27,78.34,133712.0,68.45,68.4762,68.4063,68.4675,133712.0
2017-09-13 09:30:00,78.31,78.39,78.23,78.32,38007.0,68.4412,68.5112,68.3713,68.45,38007.0
2017-09-13 09:40:00,78.32,78.34,78.21,78.32,17399.0,68.45,68.4675,68.3538,68.45,17399.0
2017-09-13 09:50:00,78.31,78.35,78.25,78.27,17055.0,68.4412,68.4762,68.3888,68.4063,17055.0
2017-09-13 10:00:00,78.27,78.3,78.24,78.26,16311.0,68.4063,68.4325,68.3801,68.3975,16311.0
2017-09-13 10:10:00,78.25,78.3,78.16,78.16,17511.0,68.3888,68.4325,68.3101,68.3101,17511.0
2017-09-13 10:20:00,78.16,78.17,78.12,78.15,18475.0,68.3101,68.3189,68.2752,68.3014,18475.0
2017-09-13 10:30:00,78.14,78.16,78.04,78.08,24054.0,68.2927,68.3101,68.2053,68.2402,24054.0
2017-09-13 10:40:00,78.08,78.09,78.02,78.06,22251.0,68.2402,68.249,68.1878,68.2227,22251.0
2017-09-13 10:50:00,78.06,78.08,78.04,78.04,18416.0,68.2227,68.2402,68.2053,68.2053,18416.0
2017-09-13 11:00:00,78.05,78.06,77.97,77.98,23202.0,68.214,68.2227,68.1441,68.1528,23202.0
2017-09-13 11:10:00,77.99,78.0,77.95,77.96,22188.0,68.1616,68.1703,68.1266,68.1353,22188.0
2017-09-13 11:20:00,77.95,77.98,77.81,77.84,32833.0,68.1266,68.1528,68.0043,68.0305,32833.0
2017-09-13 11:30:00,77.84,77.85,77.7,77.77,64505.0,68.0305,68.0392,67.9081,67.9693,64505.0
2017-09-13 11:40:00,77.77,77.82,77.71,77.79,36698.0,67.9693,68.013,67.9169,67.9868,36698.0
2017-09-13 11:50:00,77.8,77.86,77.75,77.83,30250.0,67.9955,68.0479,67.9518,68.0217,30250.0
2017-09-13 12:00:00,77.84,77.84,77.8,77.81,15760.0,68.0305,68.0305,67.9955,68.0043,15760.0
2017-09-13 12:10:00,77.81,77.84,77.8,77.84,15602.0,68.0043,68.0305,67.9955,68.0305,15602.0
2017-09-13 12:20:00,77.84,77.85,77.8,77.8,13971.0,68.0305,68.0392,67.9955,67.9955,13971.0
2017-09-13 12:30:00,77.82,77.83,77.79,77.82,11789.0,68.013,68.0217,67.9868,68.013,11789.0
2017-09-13 12:40:00,77.81,77.89,77.8,77.86,15578.0,68.0043,68.0742,67.9955,68.0479,15578.0
2017-09-13 12:50:00,77.86,77.87,77.84,77.86,14931.0,68.0479,68.0567,68.0305,68.0479,14931.0
2017-09-13 13:00:00,77.86,77.93,77.82,77.92,21186.0,68.0479,68.1091,68.013,68.1004,21186.0
2017-09-13 13:10:00,77.92,77.95,77.91,77.94,18587.0,68.1004,68.1266,68.0916,68.1179,18587.0
2017-09-13 13:20:00,77.94,77.96,77.88,77.9,17292.0,68.1179,68.1353,68.0654,68.0829,17292.0
2017-09-13 13:30:00,77.91,77.97,77.89,77.97,16854.0,68.0916,68.1441,68.0742,68.1441,16854.0
2017-09-13 13:40:00,77.97,77.97,77.91,77.94,24389.0,68.1441,68.1441,68.0916,68.1179,24389.0
2017-09-13 13:50:00,77.94,77.94,77.87,77.89,12861.0,68.1179,68.1179,68.0567,68.0742,12861.0
2017-09-13 14:00:00,77.88,77.89,77.84,77.86,17501.0,68.0654,68.0742,68.0305,68.0479,17501.0
2017-09-13 14:10:00,77.86,77.87,77.8,77.8,27616.0,68.0479,68.0567,67.9955,67.9955,27616.0
2017-09-13 14:20:00,77.81,77.87,77.81,77.87,24420.0,68.0043,68.0567,68.0043,68.0567,24420.0
2017-09-13 14:30:00,77.87,77.89,77.86,77.87,15279.0,68.0567,68.0742,68.0479,68.0567,15279.0
2017-09-13 14:40:00,77.87,77.92,77.86,77.9,18686.0,68.0567,68.1004,68.0479,68.0829,18686.0
2017-09-13 14:50:00,77.9,77.94,77.9,77.94,27468.0,68.0829,68.1179,68.0829,68.1179,27468.0
2017-09-13 15:00:00,77.94,77.95,77.89,77.89,26062.0,68.1179,68.1266,68.0742,68.0742,26062.0
2017-09-13 15:10:00,77.9,77.93,77.86,77.88,31707.0,68.0829,68.1091,68.0479,68.0654,31707.0
2017-09-13 15:20:00,77.89,77.91,77.82,77.82,24472.0,68.0742,68.0916,68.013,68.013,24472.0
2017-09-13 15:30:00,77.82,77.89,77.81,77.88,37709.0,68.013,68.0742,68.0043,68.0654,37709.0
2017-09-13 15:40:00,77.87,77.88,77.83,77.83,46847.0,68.0567,68.0654,68.0217,68.0217,46847.0
2017-09-13 15:50:00,77.84,77.86,77.79,77.82,140021.0,68.0305,68.0479,67.9868,68.013,140021.0
2017-09-14 09:30:00,77.74,77.8,77.62,77.78,31221.0,67.9431,67.9955,67.8382,67.978,31221.0
2017-09-14 09:40:00,77.8,77.9,77.77,77.84,23318.0,67.9955,68.0829,67.9693,68.0305,23318.0
2017-09-14 09:50:00,77.81,77.97,77.81,77.92,20242.0,68.0043,68.1441,68.0043,68.1004,20242.0
2017-09-14 10:00:00,77.91,77.95,77.89,77.92,27138.0,68.0916,68.1266,68.0742,68.1004,27138.0
2017-09-14 10:10:00,77.92,78.0,77.92,77.97,20480.0,68.1004,68.1703,68.1004,68.1441,20480.0
2017-09-14 10:20:00,77.97,77.97,77.86,77.87,29451.0,68.1441,68.1441,68.0479,68.0567,29451.0
2017-09-14 10:30:00,77.87,77.87,77.73,77.75,26647.0,68.0567,68.0567,67.9343,67.9518,26647.0
2017-09-14 10:40:00,77.75,77.75,77.64,77.66,22566.0,67.9518,67.9518,67.8557,67.8732,22566.0
2017-09-14 10:50:00,77.65,77.7,77.65,77.68,26476.0,67.8644,67.9081,67.8644,67.8906,26476.0
2017-09-14 11:00:00,77.68,77.7,77.62,77.68,22795.0,67.8906,67.9081,67.8382,67.8906,22795.0
2017-09-14 11:10:00,77.68,77.78,77.68,77.77,28103.0,67.8906,67.978,67.8906,67.9693,28103.0
2017-09-14 11:20:00,77.77,77.86,77.76,77.86,22495.0,67.9693,68.0479,67.9606,68.0479,22495.0
2017-09-14 11:30:00,77.86,77.87,77.8,77.82,19339.0,68.0479,68.0567,67.9955,68.013,19339.0
2017-09-14 11:40:00,77.82,77.87,77.82,77.84,19120.0,68.013,68.0567,68.013,68.0305,19120.0
2017-09-14 11:50:00,77.83,77.91,77.82,77.86,12565.0,68.0217,68.0916,68.013,68.0479,12565.0
2017-09-14 12:00:00,77.86,77.87,77.83,77.85,12303.0,68.0479,68.0567,68.0217,68.0392,12303.0
2017-09-14 12:10:00,77.85,77.9,77.82,77.88,11097.0,68.0392,68.0829,68.013,68.0654,11097.0
2017-09-14 12:20:00,77.88,77.94,77.87,77.89,25990.0,68.0654,68.1179,68.0567,68.0742,25990.0
2017-09-14 12:30:00,77.89,77.89,77.82,77.83,18458.0,68.0742,68.0742,68.013,68.0217,18458.0
2017-09-14 12:40:00,77.84,77.85,77.79,77.81,16806.0,68.0305,68.0392,67.9868,68.0043,16806.0
2017-09-14 12:50:00,77.82,77.83,77.69,77.7,28320.0,68.013,68.0217,67.8994,67.9081,28320.0
2017-09-14 13:00:00,77.71,77.73,77.68,77.68,23902.0,67.9169,67.9343,67.8906,67.8906,23902.0
2017-09-14 13:10:00,77.67,77.7,77.64,77.69,18036.0,67.8819,67.9081,67.8557,67.8994,18036.0
2017-09-14 13:20:00,77.7,77.7,77.65,77.65,11377.0,67.9081,67.9081,67.8644,67.8644,11377.0
2017-09-14 13:30:00,77.67,77.67,77.62,77.64,14401.0,67.8819,67.8819,67.8382,67.8557,14401.0
2017-09-14 13:40:00,77.63,77.68,77.62,77.67,19536.0,67.8469,67.8906,67.8382,67.8819,19536.0
2017-09-14 13:50:00,77.67,77.79,77.67,77.78,20615.0,67.8819,67.9868,67.8819,67.978,20615.0
2017-09-14 14:00:00,77.78,77.8,77.77,77.8,20288.0,67.978,67.9955,67.9693,67.9955,20288.0
2017-09-14 14:10:00,77.8,77.81,77.77,77.78,16905.0,67.9955,68.0043,67.9693,67.978,16905.0
2017-09-14 14:20:00,77.79,77.8,77.75,77.75,16576.0,67.9868,67.9955,67.9518,67.9518,16576.0
2017-09-14 14:30:00,77.75,77.83,77.75,77.78,14781.0,67.9518,68.0217,67.9518,67.978,14781.0
2017-09-14 14:40:00,77.77,77.87,77.77,77.85,21253.0,67.9693,68.0567,67.9693,68.0392,21253.0
2017-09-14 14:50:00,77.85,77.95,77.85,77.88,51765.0,68.0392,68.1266,68.0392,68.0654,51765.0
2017-09-14 15:00:00,77.89,77.91,77.86,77.88,16316.0,68.0742,68.0916,68.0479,68.0654,16316.0
2017-09-14 15:10:00,77.89,77.89,77.8,77.8,25647.0,68.0742,68.0742,67.9955,67.9955,25647.0
2017-09-14 15:20:00,77.8,77.8,77.7,77.79,35730.0,67.9955,67.9955,67.9081,67.9868,35730.0
2017-09-14 15:30:00,77.79,77.88,77.78,77.85,31334.0,67.9868,68.0654,67.978,68.0392,31334.0
2017-09-14 15:40:00,77.85,77.89,77.81,77.84,52801.0,68.0392,68.0742,68.0043,68.0305,52801.0
2017-09-14 15:50:00,77.84,77.89,77.79,77.88,164321.0,68.0305,68.0742,67.9868,68.0654,164321.0
2017-09-15 09:30:00,77.81,78.04,77.81,77.97,392934.0,68.0043,68.2053,68.0043,68.1441,392934.0
2017-09-15 09:40:00,77.97,78.01,77.83,77.9,25430.0,68.1441,68.179,68.0217,68.0829,25430.0
2017-09-15 09:50:00,77.9,77.92,77.61,77.61,28483.0,68.0829,68.1004,67.8295,67.8295,28483.0
2017-09-15 10:00:00,77.6,77.6,77.44,77.52,27894.0,67.8207,67.8207,67.6809,67.7508,27894.0
2017-09-15 10:10:00,77.52,77.56,77.47,77.47,17713.0,67.7508,67.7858,67.7071,67.7071,17713.0
2017-09-15 10:20:00,77.46,77.5,77.44,77.49,15927.0,67.6984,67.7333,67.6809,67.7246,15927.0
2017-09-15 10:30:00,77.49,77.5,77.42,77.45,19936.0,67.7246,67.7333,67.6634,67.6896,19936.0
2017-09-15 10:40:00,77.46,77.46,77.35,77.43,27063.0,67.6984,67.6984,67.6022,67.6721,27063.0
2017-09-15 10:50:00,77.43,77.46,77.38,77.38,21014.0,67.6721,67.6984,67.6284,67.6284,21014.0
2017-09-15 11:00:00,77.38,77.43,77.35,77.43,23564.0,67.6284,67.6721,67.6022,67.6721,23564.0
2017-09-15 11:10:00,77.43,77.54,77.43,77.53,11485.0,67.6721,67.7683,67.6721,67.7595,11485.0
2017-09-15 11:20:00,77.53,77.56,77.49,77.56,47297.0,67.7595,67.7858,67.7246,67.7858,47297.0
2017-09-15 11:30:00,77.56,77.69,77.55,77.63,35342.0,67.7858,67.8994,67.777,67.8469,35342.0
2017-09-15 11:40:00,77.63,77.69,77.62,77.67,17630.0,67.8469,67.8994,67.8382,67.8819,17630.0
2017-09-15 11:50:00,77.67,77.71,77.65,77.69,14514.0,67.8819,67.9169,67.8644,67.8994,14514.0
2017-09-15 12:00:00,77.69,77.73,77.68,77.69,25641.0,67.8994,67.9343,67.8906,67.8994,25641.0
2017-09-15 12:10:00,77.69,77.79,77.69,77.76,14554.0,67.8994,67.9868,67.8994,67.9606,14554.0
2017-09-15 12:20:00,77.76,77.76,77.71,77.75,10989.0,67.9606,67.9606,67.9169,67.9518,10989.0
2017-09-15 12:30:00,77.75,77.81,77.75,77.8,13869.0,67.9518,68.0043,67.9518,67.9955,13869.0
2017-09-15 12:40:00,77.8,77.83,77.76,77.83,15131.0,67.9955,68.0217,67.9606,68.0217,15131.0
2017-09-15 12:50:00,77.83,77.83,77.77,77.79,11934.0,68.0217,68.0217,67.9693,67.9868,11934.0
2017-09-15 13:00:00,77.79,77.79,77.74,77.76,8626.0,67.9868,67.9868,67.9431,67.9606,8626.0
2017-09-15 13:10:00,77.76,77.77,77.76,77.76,9448.0,67.9606,67.9693,67.9606,67.9606,9448.0
2017-09-15 13:20:00,77.77,77.81,77.76,77.78,12780.0,67.9693,68.0043,67.9606,67.978,12780.0
2017-09-15 13:30:00,77.78,77.79,77.75,77.75,11856.0,67.978,67.9868,67.9518,67.9518,11856.0
2017-09-15 13:40:00,77.76,77.8,77.75,77.79,13237.0,67.9606,67.9955,67.9518,67.9868,13237.0
2017-09-15 13:50:00,77.78,77.83,77.78,77.79,21789.0,67.978,68.0217,67.978,67.9868,21789.0
2017-09-15 14:00:00,77.8,77.83,77.8,77.82,14557.0,67.9955,68.0217,67.9955,68.013,14557.0
2017-09-15 14:10:00,77.81,77.85,77.81,77.85,11875.0,68.0043,68.0392,68.0043,68.0392,11875.0
2017-09-15 14:20:00,77.84,77.88,77.84,77.87,13080.0,68.0305,68.0654,68.0305,68.0567,13080.0
2017-09-15 14:30:00,77.87,77.89,77.86,77.89,10504.0,68.0567,68.0742,68.0479,68.0742,10504.0
2017-09-15 14:40:00,77.89,77.95,77.88,77.92,14000.0,68.0742,68.1266,68.0654,68.1004,14000.0
2017-09-15 14:50:00,77.91,77.94,77.89,77.94,12556.0,68.0916,68.1179,68.0742,68.1179,12556.0
2017-09-15 15:00:00,77.94,77.94,77.86,77.92,21660.0,68.1179,68.1179,68.0479,68.1004,21660.0
2017-09-15 15:10:00,77.92,77.93,77.9,77.93,13584.0,68.1004,68.1091,68.0829,68.1091,13584.0
2017-09-15 15:20:00,77.93,78.0,77.93,77.99,31408.0,68.1091,68.1703,68.1091,68.1616,31408.0
2017-09-15 15:30:00,77.99,78.0,77.97,77.98,21390.0,68.1616,68.1703,68.1441,68.1528,21390.0
2017-09-15 15:40:00,77.98,78.03,77.97,77.98,75392.0,68.1528,68.1965,68.1441,68.1528,75392.0
2017-09-15 15:50:00,77.97,78.01,77.89,78.0,230198.0,68.1441,68.179,68.0742,68.1703,230198.0
2017-09-18 09:30:00,78.1,78.21,78.02,78.2,30564.0,68.2577,68.3538,68.1878,68.3451,30564.0
2017-09-18 09:40:00,78.22,78.25,78.12,78.12,20140.0,68.3626,68.3888,68.2752,68.2752,20140.0
2017-09-18 09:50:00,78.12,78.21,78.07,78.21,26199.0,68.2752,68.3538,68.2315,68.3538,26199.0
2017-09-18 10:00:00,78.22,78.23,78.15,78.17,16721.0,68.3626,68.3713,68.3014,68.3189,16721.0
2017-09-18 10:10:00,78.17,78.27,78.13,78.25,22961.0,68.3189,68.4063,68.2839,68.3888,22961.0
2017-09-18 10:20:00,78.27,78.29,78.22,78.25,27141.0,68.4063,68.4238,68.3626,68.3888,27141.0
2017-09-18 10:30:00,78.26,78.3,78.25,78.26,17624.0,68.3975,68.4325,68.3888,68.3975,17624.0
2017-09-18 10:40:00,78.27,78.28,78.22,78.25,27840.0,68.4063,68.415,68.3626,68.3888,27840.0
2017-09-18 10:50:00,78.24,78.25,78.16,78.2,41392.0,68.3801,68.3888,68.3101,68.3451,41392.0
2017-09-18 11:00:00,78.2,78.26,78.19,78.23,27135.0,68.3451,68.3975,68.3364,68.3713,27135.0
2017-09-18 11:10:00,78.23,78.24,78.2,78.21,16068.0,68.3713,68.3801,68.3451,68.3538,16068.0
2017-09-18 11:20:00,78.21,78.25,78.21,78.24,15815.0,68.3538,68.3888,68.3538,68.3801,15815.0
2017-09-18 11:30:00,78.23,78.24,78.2,78.24,12831.0,68.3713,68.3801,68.3451,68.3801,12831.0
2017-09-18 11:40:00,78.24,78.25,78.23,78.23,4974.0,68.3801,68.3888,68.3713,68.3713,4974.0
2017-09-18 11:50:00,78.23,78.24,78.2,78.22,12189.0,68.3713,68.3801,68.3451,68.3626,12189.0
2017-09-18 12:00:00,78.2,78.22,78.18,78.21,14434.0,68.3451,68.3626,68.3276,68.3538,14434.0
2017-09-18 12:10:00,78.22,78.24,78.19,78.22,16516.0,68.3626,68.3801,68.3364,68.3626,16516.0
2017-09-18 12:20:00,78.23,78.23,78.14,78.15,9622.0,68.3713,68.3713,68.2927,68.3014,9622.0
2017-09-18 12:30:00,78.16,78.16,78.09,78.11,17210.0,68.3101,68.3101,68.249,68.2664,17210.0
2017-09-18 12:40:00,78.12,78.12,78.06,78.07,11347.0,68.2752,68.2752,68.2227,68.2315,11347.0
2017-09-18 12:50:00,78.07,78.13,78.07,78.11,17020.0,68.2315,68.2839,68.2315,68.2664,17020.0
2017-09-18 13:00:00,78.11,78.11,78.02,78.03,11054.0,68.2664,68.2664,68.1878,68.1965,11054.0
2017-09-18 13:10:00,78.02,78.03,78.0,78.03,12313.0,68.1878,68.1965,68.1703,68.1965,12313.0
2017-09-18 13:20:00,78.02,78.03,77.98,78.0,13971.0,68.1878,68.1965,68.1528,68.1703,13971.0
2017-09-18 13:30:00,77.99,78.01,77.97,78.01,13065.0,68.1616,68.179,68.1441,68.179,13065.0
2017-09-18 13:40:00,78.01,78.06,78.01,78.05,28428.0,68.179,68.2227,68.179,68.214,28428.0
2017-09-18 13:50:00,78.05,78.05,78.02,78.04,11812.0,68.214,68.214,68.1878,68.2053,11812.0
2017-09-18 14:00:00,78.04,78.05,78.01,78.03,19038.0,68.2053,68.214,68.179,68.1965,19038.0
2017-09-18 14:10:00,78.02,78.06,78.02,78.05,21776.0,68.1878,68.2227,68.1878,68.214,21776.0
2017-09-18 14:20:00,78.05,78.12,78.03,78.11,30346.0,68.214,68.2752,68.1965,68.2664,30346.0
2017-09-18 14:30:00,78.11,78.15,78.1,78.13,28505.0,68.2664,68.3014,68.2577,68.2839,28505.0
2017-09-18 14:40:00,78.14,78.17,78.12,78.13,28464.0,68.2927,68.3189,68.2752,68.2839,28464.0
2017-09-18 14:50:00,78.14,78.16,78.11,78.11,17702.0,68.2927,68.3101,68.2664,68.2664,17702.0
2017-09-18 15:00:00,78.12,78.18,78.12,78.17,23872.0,68.2752,68.3276,68.2752,68.3189,23872.0
2017-09-18 15:10:00,78.17,78.24,78.17,78.23,17551.0,68.3189,68.3801,68.3189,68.3713,17551.0
2017-09-18 15:20:00,78.23,78.25,78.22,78.24,32153.0,68.3713,68.3888,68.3626,68.3801,32153.0
2017-09-18 15:30:00,78.23,78.34,78.23,78.34,36466.0,68.3713,68.4675,68.3713,68.4675,36466.0
2017-09-18 15:40:00,78.34,78.35,78.29,78.29,48227.0,68.4675,68.4762,68.4238,68.4238,48227.0
2017-09-18 15:50:00,78.29,78.3,78.17,78.19,105082.0,68.4238,68.4325,68.3189,68.3364,105082.0
2017-09-19 09:30:00,78.21,78.33,78.06,78.08,41400.0,68.3538,68.4587,68.2227,68.2402,41400.0
2017-09-19 09:40:00,78.06,78.06,77.92,78.01,28334.0,68.2227,68.2227,68.1004,68.179,28334.0
2017-09-19 09:50:00,78.03,78.08,78.0,78.01,26480.0,68.1965,68.2402,68.1703,68.179,26480.0
2017-09-19 10:00:00,78.01,78.01,77.92,77.98,23824.0,68.179,68.179,68.1004,68.1528,23824.0
2017-09-19 10:10:00,77.99,78.09,77.92,78.03,17632.0,68.1616,68.249,68.1004,68.1965,17632.0
2017-09-19 10:20:00,78.02,78.14,78.01,78.07,23037.0,68.1878,68.2927,68.179,68.2315,23037.0
2017-09-19 10:30:00,78.05,78.1,78.04,78.1,13508.0,68.214,68.2577,68.2053,68.2577,13508.0
2017-09-19 10:40:00,78.09,78.12,78.08,78.12,14075.0,68.249,68.2752,68.2402,68.2752,14075.0
2017-09-19 10:50:00,78.13,78.19,78.13,78.16,17630.0,68.2839,68.3364,68.2839,68.3101,17630.0
2017-09-19 11:00:00,78.16,78.26,78.14,78.22,22475.0,68.3101,68.3975,68.2927,68.3626,22475.0
2017-09-19 11:10:00,78.22,78.23,78.19,78.19,11509.0,68.3626,68.3713,68.3364,68.3364,11509.0
2017-09-19 11:20:00,78.2,78.2,78.13,78.15,13213.0,68.3451,68.3451,68.2839,68.3014,13213.0
2017-09-19 11:30:00,78.15,78.17,78.14,78.14,15003.0,68.3014,68.3189,68.2927,68.2927,15003.0
2017-09-19 11:40:00,78.15,78.21,78.14,78.21,20833.0,68.3014,68.3538,68.2927,68.3538,20833.0
2017-09-19 11:50:00,78.22,78.28,78.21,78.26,22609.0,68.3626,68.415,68.3538,68.3975,22609.0
2017-09-19 12:00:00,78.26,78.27,78.2,78.25,23552.0,68.3975,68.4063,68.3451,68.3888,23552.0
2017-09-19 12:10:00,78.25,78.26,78.22,78.24,14208.0,68.3888,68.3975,68.3626,68.3801,14208.0
2017-09-19 12:20:00,78.24,78.25,78.23,78.24,10064.0,68.3801,68.3888,68.3713,68.3801,10064.0
2017-09-19 12:30:00,78.25,78.26,78.23,78.25,8634.0,68.3888,68.3975,68.3713,68.3888,8634.0
2017-09-19 12:40:00,78.26,78.28,78.26,78.27,12092.0,68.3975,68.415,68.3975,68.4063,12092.0
2017-09-19 12:50:00,78.28,78.28,78.26,78.26,6545.0,68.415,68.415,68.3975,68.3975,6545.0
2017-09-19 13:00:00,78.26,78.27,78.24,78.25,12927.0,68.3975,68.4063,68.3801,68.3888,12927.0
2017-09-19 13:10:00,78.24,78.26,78.24,78.25,18794.0,68.3801,68.3975,68.3801,68.3888,18794.0
2017-09-19 13:20:00,78.25,78.33,78.24,78.32,14796.0,68.3888,68.4587,68.3801,68.45,14796.0
2017-09-19 13:30:00,78.31,78.32,78.27,78.27,8063.0,68.4412,68.45,68.4063,68.4063,8063.0
2017-09-19 13:40:00,78.28,78.29,78.26,78.26,12832.0,68.415,68.4238,68.3975,68.3975,12832.0
2017-09-19 13:50:00,78.26,78.28,78.23,78.27,18356.0,68.3975,68.415,68.3713,68.4063,18356.0
2017-09-19 14:00:00,78.28,78.28,78.26,78.27,11659.0,68.415,68.415,68.3975,68.4063,11659.0
2017-09-19 14:10:00,78.28,78.28,78.18,78.2,24307.0,68.415,68.415,68.3276,68.3451,24307.0
2017-09-19 14:20:00,78.2,78.21,78.16,78.16,14199.0,68.3451,68.3538,68.3101,68.3101,14199.0
2017-09-19 14:30:00,78.15,78.22,78.15,78.22,16606.0,68.3014,68.3626,68.3014,68.3626,16606.0
2017-09-19 14:40:00,78.22,78.26,78.21,78.26,16936.0,68.3626,68.3975,68.3538,68.3975,16936.0
2017-09-19 14:50:00,78.26,78.26,78.19,78.2,12225.0,68.3975,68.3975,68.3364,68.3451,12225.0
2017-09-19 15:00:00,78.2,78.25,78.2,78.23,16905.0,68.3451,68.3888,68.3451,68.3713,16905.0
2017-09-19 15:10:00,78.23,78.28,78.23,78.28,18576.0,68.3713,68.415,68.3713,68.415,18576.0
2017-09-19 15:20:00,78.28,78.28,78.22,78.28,21397.0,68.415,68.415,68.3626,68.415,21397.0
2017-09-19 15:30:00,78.28,78.29,78.24,78.25,25131.0,68.415,68.4238,68.3801,68.3888,25131.0
2017-09-19 15:40:00,78.24,78.26,78.24,78.24,32002.0,68.3801,68.3975,68.3801,68.3801,32002.0
2017-09-19 15:50:00,78.25,78.27,78.22,78.26,76452.0,68.3888,68.4063,68.3626,68.3975,76452.0
2017-09-20 09:30:00,78.37,78.71,78.35,78.39,50870.0,68.4937,68.7908,68.4762,68.5112,50870.0
2017-09-20 09:40:00,78.4,78.49,78.37,78.41,32092.0,68.5199,68.5986,68.4937,68.5286,32092.0
2017-09-20 09:50:00,78.4,78.57,78.38,78.53,16407.0,68.5199,68.6685,68.5024,68.6335,16407.0
2017-09-20 10:00:00,78.54,78.55,78.27,78.28,23493.0,68.6423,68.651,68.4063,68.415,23493.0
2017-09-20 10:10:00,78.28,78.36,78.27,78.34,16332.0,68.415,68.4849,68.4063,68.4675,16332.0
2017-09-20 10:20:00,78.33,78.35,78.27,78.29,17644.0,68.4587,68.4762,68.4063,68.4238,17644.0
2017-09-20 10:30:00,78.29,78.36,78.28,78.35,15253.0,68.4238,68.4849,68.415,68.4762,15253.0
2017-09-20 10:40:00,78.35,78.46,78.35,78.44,15646.0,68.4762,68.5723,68.4762,68.5549,15646.0
2017-09-20 10:50:00,78.45,78.48,78.41,78.48,19502.0,68.5636,68.5898,68.5286,68.5898,19502.0
2017-09-20 11:00:00,78.49,78.53,78.46,78.53,20852.0,68.5986,68.6335,68.5723,68.6335,20852.0
2017-09-20 11:10:00,78.53,78.56,78.46,78.46,19805.0,68.6335,68.6597,68.5723,68.5723,19805.0
2017-09-20 11:20:00,78.46,78.51,78.45,78.49,17561.0,68.5723,68.616,68.5636,68.5986,17561.0
2017-09-20 11:30:00,78.48,78.49,78.45,78.46,15735.0,68.5898,68.5986,68.5636,68.5723,15735.0
2017-09-20 11:40:00,78.47,78.47,78.41,78.41,12417.0,68.5811,68.5811,68.5286,68.5286,12417.0
2017-09-20 11:50:00,78.41,78.44,78.37,78.4,23642.0,68.5286,68.5549,68.4937,68.5199,23642.0
2017-09-20 12:00:00,78.41,78.45,78.38,78.45,14215.0,68.5286,68.5636,68.5024,68.5636,14215.0
2017-09-20 12:10:00,78.44,78.46,78.44,78.44,8556.0,68.5549,68.5723,68.5549,68.5549,8556.0
2017-09-20 12:20:00,78.44,78.45,78.42,78.45,7189.0,68.5549,68.5636,68.5374,68.5636,7189.0
2017-09-20 12:30:00,78.45,78.49,78.44,78.47,12495.0,68.5636,68.5986,68.5549,68.5811,12495.0
2017-09-20 12:40:00,78.46,78.47,78.42,78.42,9405.0,68.5723,68.5811,68.5374,68.5374,9405.0
2017-09-20 12:50:00,78.42,78.44,78.39,78.44,16120.0,68.5374,68.5549,68.5112,68.5549,16120.0
2017-09-20 13:00:00,78.44,78.46,78.42,78.46,8417.0,68.5549,68.5723,68.5374,68.5723,8417.0
2017-09-20 13:10:00,78.46,78.46,78.42,78.43,11241.0,68.5723,68.5723,68.5374,68.5461,11241.0
2017-09-20 13:20:00,78.43,78.44,78.4,78.42,11778.0,68.5461,68.5549,68.5199,68.5374,11778.0
2017-09-20 13:30:00,78.41,78.44,78.4,78.43,16484.0,68.5286,68.5549,68.5199,68.5461,16484.0
2017-09-20 13:40:00,78.41,78.45,78.39,78.45,13326.0,68.5286,68.5636,68.5112,68.5636,13326.0
2017-09-20 13:50:00,78.45,78.54,78.45,78.5,19636.0,68.5636,68.6423,68.5636,68.6073,19636.0
2017-09-20 14:00:00,78.5,78.53,78.3,78.35,37927.0,68.6073,68.6335,68.4325,68.4762,37927.0
2017-09-20 14:10:00,78.35,78.41,78.32,78.36,20353.0,68.4762,68.5286,68.45,68.4849,20353.0
2017-09-20 14:20:00,78.35,78.42,78.3,78.39,49527.0,68.4762,68.5374,68.4325,68.5112,49527.0
2017-09-20 14:30:00,78.4,78.43,78.35,78.4,16482.0,68.5199,68.5461,68.4762,68.5199,16482.0
2017-09-20 14:40:00,78.4,78.41,78.34,78.39,25307.0,68.5199,68.5286,68.4675,68.5112,25307.0
2017-09-20 14:50:00,78.39,78.45,78.36,78.42,17701.0,68.5112,68.5636,68.4849,68.5374,17701.0
2017-09-20 15:00:00,78.41,78.42,78.37,78.39,19489.0,68.5286,68.5374,68.4937,68.5112,19489.0
2017-09-20 15:10:00,78.39,78.39,78.36,78.38,17653.0,68.5112,68.5112,68.4849,68.5024,17653.0
2017-09-20 15:20:00,78.38,78.39,78.34,78.37,20422.0,68.5024,68.5112,68.4675,68.4937,20422.0
2017-09-20 15:30:00,78.37,78.42,78.36,78.39,33844.0,68.4937,68.5374,68.4849,68.5112,33844.0
2017-09-20 15:40:00,78.39,78.4,78.36,78.4,47992.0,68.5112,68.5199,68.4849,68.5199,47992.0
2017-09-20 15:50:00,78.4,78.43,78.38,78.4,140658.0,68.5199,68.5461,68.5024,68.5199,140658.0
2017-09-21 09:30:00,78.48,78.56,78.16,78.16,46603.0,68.5898,68.6597,68.3101,68.3101,46603.0
2017-09-21 09:40:00,78.14,78.21,77.96,77.96,27987.0,68.2927,68.3538,68.1353,68.1353,27987.0
2017-09-21 09:50:00,77.97,78.21,77.78,78.14,47195.0,68.1441,68.3538,67.978,68.2927,47195.0
2017-09-21 10:00:00,78.14,78.22,78.09,78.15,16531.0,68.2927,68.3626,68.249,68.3014,16531.0
2017-09-21 10:10:00,78.14,78.17,78.11,78.13,16126.0,68.2927,68.3189,68.2664,68.2839,16126.0
2017-09-21 10:20:00,78.13,78.34,78.13,78.28,22490.0,68.2839,68.4675,68.2839,68.415,22490.0
2017-09-21 10:30:00,78.29,78.44,78.29,78.43,19152.0,68.4238,68.5549,68.4238,68.5461,19152.0
2017-09-21 10:40:00,78.43,78.52,78.39,78.44,36585.0,68.5461,68.6248,68.5112,68.5549,36585.0
2017-09-21 10:50:00,78.44,78.48,78.43,78.47,22071.0,68.5549,68.5898,68.5461,68.5811,22071.0
2017-09-21 11:00:00,78.47,78.51,78.4,78.42,31972.0,68.5811,68.616,68.5199,68.5374,31972.0
2017-09-21 11:10:00,78.41,78.47,78.38,78.47,28620.0,68.5286,68.5811,68.5024,68.5811,28620.0
2017-09-21 11:20:00,78.48,78.48,78.38,78.41,29233.0,68.5898,68.5898,68.5024,68.5286,29233.0
2017-09-21 11:30:00,78.41,78.43,78.36,78.38,26528.0,68.5286,68.5461,68.4849,68.5024,26528.0
2017-09-21 11:40:00,78.38,78.38,78.26,78.26,19792.0,68.5024,68.5024,68.3975,68.3975,19792.0
2017-09-21 11:50:00,78.26,78.28,78.22,78.26,21677.0,68.3975,68.415,68.3626,68.3975,21677.0
2017-09-21 12:00:00,78.27,78.27,78.23,78.25,17221.0,68.4063,68.4063,68.3713,68.3888,17221.0
2017-09-21 12:10:00,78.25,78.25,78.17,78.17,20517.0,68.3888,68.3888,68.3189,68.3189,20517.0
2017-09-21 12:20:00,78.18,78.2,78.17,78.2,9246.0,68.3276,68.3451,68.3189,68.3451,9246.0
2017-09-21 12:30:00,78.2,78.2,78.15,78.16,14477.0,68.3451,68.3451,68.3014,68.3101,14477.0
2017-09-21 12:40:00,78.17,78.18,78.15,78.18,9724.0,68.3189,68.3276,68.3014,68.3276,9724.0
2017-09-21 12:50:00,78.17,78.19,78.11,78.11,17364.0,68.3189,68.3364,68.2664,68.2664,17364.0
2017-09-21 13:00:00,78.12,78.13,78.1,78.11,11950.0,68.2752,68.2839,68.2577,68.2664,11950.0
2017-09-21 13:10:00,78.11,78.11,78.07,78.09,21451.0,68.2664,68.2664,68.2315,68.249,21451.0
2017-09-21 13:20:00,78.08,78.12,78.06,78.1,16825.0,68.2402,68.2752,68.2227,68.2577,16825.0
2017-09-21 13:30:00,78.1,78.11,78.07,78.08,10470.0,68.2577,68.2664,68.2315,68.2402,10470.0
2017-09-21 13:40:00,78.07,78.08,78.05,78.06,17927.0,68.2315,68.2402,68.214,68.2227,17927.0
2017-09-21 13:50:00,78.06,78.08,78.05,78.05,8533.0,68.2227,68.2402,68.214,68.214,8533.0
2017-09-21 14:00:00,78.06,78.07,78.04,78.05,13223.0,68.2227,68.2315,68.2053,68.214,13223.0
2017-09-21 14:10:00,78.05,78.17,78.05,78.15,25905.0,68.214,68.3189,68.214,68.3014,25905.0
2017-09-21 14:20:00,78.15,78.24,78.15,78.22,39694.0,68.3014,68.3801,68.3014,68.3626,39694.0
2017-09-21 14:30:00,78.23,78.29,78.23,78.25,31414.0,68.3713,68.4238,68.3713,68.3888,31414.0
2017-09-21 14:40:00,78.25,78.26,78.15,78.19,36800.0,68.3888,68.3975,68.3014,68.3364,36800.0
2017-09-21 14:50:00,78.19,78.25,78.18,78.24,16714.0,68.3364,68.3888,68.3276,68.3801,16714.0
2017-09-21 15:00:00,78.24,78.25,78.23,78.25,17249.0,68.3801,68.3888,68.3713,68.3888,17249.0
2017-09-21 15:10:00,78.26,78.28,78.22,78.24,21695.0,68.3975,68.415,68.3626,68.3801,21695.0
2017-09-21 15:20:00,78.25,78.27,78.23,78.25,22496.0,68.3888,68.4063,68.3713,68.3888,22496.0
2017-09-21 15:30:00,78.25,78.3,78.25,78.27,31846.0,68.3888,68.4325,68.3888,68.4063,31846.0
2017-09-21 15:40:00,78.28,78.3,78.24,78.25,55907.0,68.415,68.4325,68.3801,68.3888,55907.0
2017-09-21 15:50:00,78.26,78.29,78.24,78.27,123983.0,68.3975,68.4238,68.3801,68.4063,123983.0
2017-09-22 09:30:00,78.24,78.42,78.22,78.35,37860.0,68.3801,68.5374,68.3626,68.4762,37860.0
2017-09-22 09:40:00,78.35,78.42,78.27,78.42,14120.0,68.4762,68.5374,68.4063,68.5374,14120.0
2017-09-22 09:50:00,78.43,78.52,78.39,78.47,14895.0,68.5461,68.6248,68.5112,68.5811,14895.0
2017-09-22 10:00:00,78.47,78.47,78.33,78.38,25522.0,68.5811,68.5811,68.4587,68.5024,25522.0
2017-09-22 10:10:00,78.39,78.52,78.39,78.5,22388.0,68.5112,68.6248,68.5112,68.6073,22388.0
2017-09-22 10:20:00,78.52,78.55,78.44,78.48,11801.0,68.6248,68.651,68.5549,68.5898,11801.0
2017-09-22 10:30:00,78.47,78.47,78.42,78.45,10025.0,68.5811,68.5811,68.5374,68.5636,10025.0
2017-09-22 10:40:00,78.47,78.52,78.43,78.46,20734.0,68.5811,68.6248,68.5461,68.5723,20734.0
2017-09-22 10:50:00,78.46,78.48,78.41,78.44,20857.0,68.5723,68.5898,68.5286,68.5549,20857.0
2017-09-22 11:00:00,78.45,78.46,78.42,78.45,14120.0,68.5636,68.5723,68.5374,68.5636,14120.0
2017-09-22 11:10:00,78.44,78.46,78.41,78.42,15741.0,68.5549,68.5723,68.5286,68.5374,15741.0
2017-09-22 11:20:00,78.42,78.43,78.34,78.37,19236.0,68.5374,68.5461,68.4675,68.4937,19236.0
2017-09-22 11:30:00,78.37,78.38,78.35,78.35,14019.0,68.4937,68.5024,68.4762,68.4762,14019.0
2017-09-22 11:40:00,78.35,78.41,78.34,78.38,13018.0,68.4762,68.5286,68.4675,68.5024,13018.0
2017-09-22 11:50:00,78.37,78.38,78.3,78.34,10601.0,68.4937,68.5024,68.4325,68.4675,10601.0
2017-09-22 12:00:00,78.33,78.43,78.33,78.42,14630.0,68.4587,68.5461,68.4587,68.5374,14630.0
2017-09-22 12:10:00,78.44,78.45,78.4,78.4,8724.0,68.5549,68.5636,68.5199,68.5199,8724.0
2017-09-22 12:20:00,78.41,78.42,78.4,78.4,8885.0,68.5286,68.5374,68.5199,68.5199,8885.0
2017-09-22 12:30:00,78.4,78.4,78.37,78.39,9438.0,68.5199,68.5199,68.4937,68.5112,9438.0
2017-09-22 12:40:00,78.37,78.39,78.33,78.34,10416.0,68.4937,68.5112,68.4587,68.4675,10416.0
2017-09-22 12:50:00,78.34,78.38,78.34,78.36,9129.0,68.4675,68.5024,68.4675,68.4849,9129.0
2017-09-22 13:00:00,78.36,78.37,78.32,78.32,11366.0,68.4849,68.4937,68.45,68.45,11366.0
2017-09-22 13:10:00,78.32,78.34,78.3,78.33,10850.0,68.45,68.4675,68.4325,68.4587,10850.0
2017-09-22 13:20:00,78.33,78.37,78.31,78.35,11412.0,68.4587,68.4937,68.4412,68.4762,11412.0
2017-09-22 13:30:00,78.35,78.4,78.34,78.38,9170.0,68.4762,68.5199,68.4675,68.5024,9170.0
2017-09-22 13:40:00,78.38,78.41,78.38,78.39,6917.0,68.5024,68.5286,68.5024,68.5112,6917.0
2017-09-22 13:50:00,78.4,78.4,78.36,78.37,10035.0,68.5199,68.5199,68.4849,68.4937,10035.0
2017-09-22 14:00:00,78.38,78.39,78.29,78.3,14923.0,68.5024,68.5112,68.4238,68.4325,14923.0
2017-09-22 14:10:00,78.29,78.31,78.27,78.3,9563.0,68.4238,68.4412,68.4063,68.4325,9563.0
2017-09-22 14:20:00,78.3,78.32,78.28,78.31,10491.0,68.4325,68.45,68.415,68.4412,10491.0
2017-09-22 14:30:00,78.31,78.33,78.29,78.29,13812.0,68.4412,68.4587,68.4238,68.4238,13812.0
2017-09-22 14:40:00,78.29,78.3,78.21,78.23,20098.0,68.4238,68.4325,68.3538,68.3713,20098.0
2017-09-22 14:50:00,78.24,78.25,78.23,78.25,12329.0,68.3801,68.3888,68.3713,68.3888,12329.0
2017-09-22 15:00:00,78.25,78.32,78.25,78.31,14491.0,68.3888,68.45,68.3888,68.4412,14491.0
2017-09-22 15:10:00,78.31,78.31,78.27,78.28,26667.0,68.4412,68.4412,68.4063,68.415,26667.0
2017-09-22 15:20:00,78.28,78.31,78.27,78.31,15968.0,68.415,68.4412,68.4063,68.4412,15968.0
2017-09-22 15:30:00,78.31,78.31,78.22,78.22,25715.0,68.4412,68.4412,68.3626,68.3626,25715.0
2017-09-22 15:40:00,78.23,78.25,78.23,78.25,54330.0,68.3713,68.3888,68.3713,68.3888,54330.0
2017-09-22 15:50:00,78.24,78.27,78.19,78.19,91400.0,68.3801,68.4063,68.3364,68.3364,91400.0
2017-09-25 09:30:00,78.44,78.55,78.31,78.31,51822.0,68.5549,68.651,68.4412,68.4412,51822.0
2017-09-25 09:40:00,78.29,78.37,78.26,78.37,17463.0,68.4238,68.4937,68.3975,68.4937,17463.0
2017-09-25 09:50:00,78.37,78.4,78.25,78.35,38582.0,68.4937,68.5199,68.3888,68.4762,38582.0
2017-09-25 10:00:00,78.35,78.52,78.28,78.29,43874.0,68.4762,68.6248,68.415,68.4238,43874.0
2017-09-25 10:10:00,78.3,78.47,78.28,78.37,41250.0,68.4325,68.5811,68.415,68.4937,41250.0
2017-09-25 10:20:00,78.37,78.44,78.34,78.38,27065.0,68.4937,68.5549,68.4675,68.5024,27065.0
2017-09-25 10:30:00,78.39,78.52,78.37,78.51,22651.0,68.5112,68.6248,68.4937,68.616,22651.0
2017-09-25 10:40:00,78.5,78.51,78.41,78.47,15002.0,68.6073,68.616,68.5286,68.5811,15002.0
2017-09-25 10:50:00,78.47,78.47,78.39,78.41,17367.0,68.5811,68.5811,68.5112,68.5286,17367.0
2017-09-25 11:00:00,78.42,78.42,78.29,78.39,30052.0,68.5374,68.5374,68.4238,68.5112,30052.0
2017-09-25 11:10:00,78.39,78.43,78.39,78.4,17804.0,68.5112,68.5461,68.5112,68.5199,17804.0
2017-09-25 11:20:00,78.41,78.49,78.36,78.47,19277.0,68.5286,68.5986,68.4849,68.5811,19277.0
2017-09-25 11:30:00,78.47,78.49,78.42,78.42,14963.0,68.5811,68.5986,68.5374,68.5374,14963.0
2017-09-25 11:40:00,78.42,78.45,78.34,78.35,16331.0,68.5374,68.5636,68.4675,68.4762,16331.0
2017-09-25 11:50:00,78.35,78.4,78.34,78.36,18597.0,68.4762,68.5199,68.4675,68.4849,18597.0
2017-09-25 12:00:00,78.36,78.38,78.33,78.34,16665.0,68.4849,68.5024,68.4587,68.4675,16665.0
2017-09-25 12:10:00,78.34,78.38,78.34,78.37,13614.0,68.4675,68.5024,68.4675,68.4937,13614.0
2017-09-25 12:20:00,78.36,78.44,78.36,78.41,13722.0,68.4849,68.5549,68.4849,68.5286,13722.0
2017-09-25 12:30:00,78.41,78.44,78.39,78.44,10259.0,68.5286,68.5549,68.5112,68.5549,10259.0
2017-09-25 12:40:00,78.43,78.44,78.39,78.39,9516.0,68.5461,68.5549,68.5112,68.5112,9516.0
2017-09-25 12:50:00,78.38,78.4,78.33,78.33,19183.0,68.5024,68.5199,68.4587,68.4587,19183.0
2017-09-25 13:00:00,78.34,78.38,78.33,78.36,14302.0,68.4675,68.5024,68.4587,68.4849,14302.0
2017-09-25 13:10:00,78.35,78.4,78.35,78.38,12566.0,68.4762,68.5199,68.4762,68.5024,12566.0
2017-09-25 13:20:00,78.38,78.45,78.37,78.42,16491.0,68.5024,68.5636,68.4937,68.5374,16491.0
2017-09-25 13:30:00,78.43,78.43,78.39,78.4,16566.0,68.5461,68.5461,68.5112,68.5199,16566.0
2017-09-25 13:40:00,78.41,78.41,78.39,78.4,12794.0,68.5286,68.5286,68.5112,68.5199,12794.0
2017-09-25 13:50:00,78.4,78.41,78.34,78.34,10316.0,68.5199,68.5286,68.4675,68.4675,10316.0
2017-09-25 14:00:00,78.34,78.43,78.34,78.43,22427.0,68.4675,68.5461,68.4675,68.5461,22427.0
2017-09-25 14:10:00,78.42,78.45,78.4,78.44,22999.0,68.5374,68.5636,68.5199,68.5549,22999.0
2017-09-25 14:20:00,78.45,78.51,78.44,78.5,18886.0,68.5636,68.616,68.5549,68.6073,18886.0
2017-09-25 14:30:00,78.51,78.51,78.46,78.5,16925.0,68.616,68.616,68.5723,68.6073,16925.0
2017-09-25 14:40:00,78.49,78.49,78.44,78.48,25873.0,68.5986,68.5986,68.5549,68.5898,25873.0
2017-09-25 14:50:00,78.49,78.5,78.46,78.48,15486.0,68.5986,68.6073,68.5723,68.5898,15486.0
2017-09-25 15:00:00,78.47,78.5,78.46,78.47,30330.0,68.5811,68.6073,68.5723,68.5811,30330.0
2017-09-25 15:10:00,78.47,78.49,78.46,78.48,17394.0,68.5811,68.5986,68.5723,68.5898,17394.0
2017-09-25 15:20:00,78.49,78.6,78.48,78.5,46208.0,68.5986,68.6947,68.5898,68.6073,46208.0
2017-09-25 15:30:00,78.49,78.51,78.41,78.45,39659.0,68.5986,68.616,68.5286,68.5636,39659.0
2017-09-25 15:40:00,78.45,78.56,78.42,78.56,44780.0,68.5636,68.6597,68.5374,68.6597,44780.0
2017-09-25 15:50:00,78.56,78.6,78.51,78.58,159782.0,68.6597,68.6947,68.616,68.6772,159782.0
2017-09-26 09:30:00,78.62,78.7,78.39,78.57,35896.0,68.7122,68.7821,68.5112,68.6685,35896.0
2017-09-26 09:40:00,78.56,78.72,78.51,78.71,21007.0,68.6597,68.7996,68.616,68.7908,21007.0
2017-09-26 09:50:00,78.69,78.75,78.63,78.75,21159.0,68.7734,68.8258,68.7209,68.8258,21159.0
2017-09-26 10:00:00,78.76,78.79,78.61,78.63,18358.0,68.8345,68.8607,68.7034,68.7209,18358.0
2017-09-26 10:10:00,78.64,78.67,78.62,78.65,20457.0,68.7297,68.7559,68.7122,68.7384,20457.0
2017-09-26 10:20:00,78.64,78.76,78.63,78.74,21451.0,68.7297,68.8345,68.7209,68.817,21451.0
2017-09-26 10:30:00,78.75,78.77,78.72,78.72,10070.0,68.8258,68.8433,68.7996,68.7996,10070.0
2017-09-26 10:40:00,78.71,78.72,78.65,78.66,12348.0,68.7908,68.7996,68.7384,68.7471,12348.0
2017-09-26 10:50:00,78.66,78.7,78.64,78.7,15735.0,68.7471,68.7821,68.7297,68.7821,15735.0
2017-09-26 11:00:00,78.7,78.73,78.69,78.72,15967.0,68.7821,68.8083,68.7734,68.7996,15967.0
2017-09-26 11:10:00,78.72,78.73,78.68,78.69,17361.0,68.7996,68.8083,68.7646,68.7734,17361.0
2017-09-26 11:20:00,78.69,78.71,78.65,78.68,17105.0,68.7734,68.7908,68.7384,68.7646,17105.0
2017-09-26 11:30:00,78.68,78.73,78.68,78.73,10978.0,68.7646,68.8083,68.7646,68.8083,10978.0
2017-09-26 11:40:00,78.72,78.73,78.67,78.69,16527.0,68.7996,68.8083,68.7559,68.7734,16527.0
2017-09-26 11:50:00,78.69,78.71,78.62,78.64,115096.0,68.7734,68.7908,68.7122,68.7297,115096.0
2017-09-26 12:00:00,78.64,78.73,78.64,78.72,97322.0,68.7297,68.8083,68.7297,68.7996,97322.0
2017-09-26 12:10:00,78.72,78.72,78.66,78.7,10347.0,68.7996,68.7996,68.7471,68.7821,10347.0
2017-09-26 12:20:00,78.7,78.7,78.65,78.67,16703.0,68.7821,68.7821,68.7384,68.7559,16703.0
2017-09-26 12:30:00,78.68,78.69,78.64,78.68,22158.0,68.7646,68.7734,68.7297,68.7646,22158.0
2017-09-26 12:40:00,78.67,78.69,78.65,78.66,7236.0,68.7559,68.7734,68.7384,68.7471,7236.0
2017-09-26 12:50:00,78.66,78.66,78.64,78.64,13570.0,68.7471,68.7471,68.7297,68.7297,13570.0
2017-09-26 13:00:00,78.65,78.72,78.65,78.67,40862.0,68.7384,68.7996,68.7384,68.7559,40862.0
2017-09-26 13:10:00,78.67,78.69,78.6,78.61,20571.0,68.7559,68.7734,68.6947,68.7034,20571.0
2017-09-26 13:20:00,78.61,78.61,78.59,78.6,13030.0,68.7034,68.7034,68.686,68.6947,13030.0
2017-09-26 13:30:00,78.61,78.61,78.51,78.54,12477.0,68.7034,68.7034,68.616,68.6423,12477.0
2017-09-26 13:40:00,78.55,78.58,78.55,78.58,5825.0,68.651,68.6772,68.651,68.6772,5825.0
2017-09-26 13:50:00,78.58,78.61,78.56,78.57,16914.0,68.6772,68.7034,68.6597,68.6685,16914.0
2017-09-26 14:00:00,78.58,78.6,78.55,78.56,8731.0,68.6772,68.6947,68.651,68.6597,8731.0
2017-09-26 14:10:00,78.56,78.57,78.55,78.56,11480.0,68.6597,68.6685,68.651,68.6597,11480.0
2017-09-26 14:20:00,78.57,78.6,78.56,78.59,9706.0,68.6685,68.6947,68.6597,68.686,9706.0
2017-09-26 14:30:00,78.59,78.6,78.58,78.59,15612.0,68.686,68.6947,68.6772,68.686,15612.0
2017-09-26 14:40:00,78.59,78.6,78.55,78.56,14950.0,68.686,68.6947,68.651,68.6597,14950.0
2017-09-26 14:50:00,78.56,78.61,78.56,78.6,28559.0,68.6597,68.7034,68.6597,68.6947,28559.0
2017-09-26 15:00:00,78.6,78.68,78.59,78.65,30201.0,68.6947,68.7646,68.686,68.7384,30201.0
2017-09-26 15:10:00,78.66,78.69,78.6,78.64,28433.0,68.7471,68.7734,68.6947,68.7297,28433.0
2017-09-26 15:20:00,78.64,78.68,78.64,78.67,18303.0,68.7297,68.7646,68.7297,68.7559,18303.0
2017-09-26 15:30:00,78.68,78.69,78.65,78.67,23523.0,68.7646,68.7734,68.7384,68.7559,23523.0
2017-09-26 15:40:00,78.66,78.67,78.56,78.57,29721.0,68.7471,68.7559,68.6597,68.6685,29721.0
2017-09-26 15:50:00,78.58,78.64,78.57,78.62,96612.0,68.6772,68.7297,68.6685,68.7122,96612.0
2017-09-27 09:30:00,78.64,78.82,78.44,78.49,85514.0,68.7297,68.887,68.5549,68.5986,85514.0
2017-09-27 09:40:00,78.5,78.65,78.45,78.48,22214.0,68.6073,68.7384,68.5636,68.5898,22214.0
2017-09-27 09:50:00,78.47,78.48,78.32,78.39,19277.0,68.5811,68.5898,68.45,68.5112,19277.0
2017-09-27 10:00:00,78.4,78.48,78.4,78.48,16223.0,68.5199,68.5898,68.5199,68.5898,16223.0
2017-09-27 10:10:00,78.48,78.49,78.38,78.39,20510.0,68.5898,68.5986,68.5024,68.5112,20510.0
2017-09-27 10:20:00,78.39,78.41,78.33,78.33,17383.0,68.5112,68.5286,68.4587,68.4587,17383.0
2017-09-27 10:30:00,78.34,78.35,78.24,78.28,30400.0,68.4675,68.4762,68.3801,68.415,30400.0
2017-09-27 10:40:00,78.28,78.31,78.22,78.24,23823.0,68.415,68.4412,68.3626,68.3801,23823.0
2017-09-27 10:50:00,78.23,78.28,78.19,78.24,21700.0,68.3713,68.415,68.3364,68.3801,21700.0
2017-09-27 11:00:00,78.25,78.41,78.24,78.4,39354.0,68.3888,68.5286,68.3801,68.5199,39354.0
2017-09-27 11:10:00,78.4,78.44,78.36,78.4,34593.0,68.5199,68.5549,68.4849,68.5199,34593.0
2017-09-27 11:20:00,78.4,78.42,78.3,78.3,19832.0,68.5199,68.5374,68.4325,68.4325,19832.0
2017-09-27 11:30:00,78.31,78.33,78.26,78.28,63108.0,68.4412,68.4587,68.3975,68.415,63108.0
2017-09-27 11:40:00,78.27,78.5,78.27,78.41,30351.0,68.4063,68.6073,68.4063,68.5286,30351.0
2017-09-27 11:50:00,78.43,78.47,78.41,78.45,17045.0,68.5461,68.5811,68.5286,68.5636,17045.0
2017-09-27 12:00:00,78.44,78.47,78.43,78.46,8877.0,68.5549,68.5811,68.5461,68.5723,8877.0
2017-09-27 12:10:00,78.45,78.46,78.39,78.39,11670.0,68.5636,68.5723,68.5112,68.5112,11670.0
2017-09-27 12:20:00,78.39,78.4,78.33,78.39,11991.0,68.5112,68.5199,68.4587,68.5112,11991.0
2017-09-27 12:30:00,78.38,78.46,78.38,78.46,12069.0,68.5024,68.5723,68.5024,68.5723,12069.0
2017-09-27 12:40:00,78.46,78.48,78.44,78.45,12245.0,68.5723,68.5898,68.5549,68.5636,12245.0
2017-09-27 12:50:00,78.45,78.49,78.38,78.44,68059.0,68.5636,68.5986,68.5024,68.5549,68059.0
2017-09-27 13:00:00,78.45,78.48,78.4,78.41,17723.0,68.5636,68.5898,68.5199,68.5286,17723.0
2017-09-27 13:10:00,78.4,78.42,78.38,78.39,13091.0,68.5199,68.5374,68.5024,68.5112,13091.0
2017-09-27 13:20:00,78.39,78.4,78.37,78.39,12026.0,68.5112,68.5199,68.4937,68.5112,12026.0
2017-09-27 13:30:00,78.38,78.39,78.37,78.38,7648.0,68.5024,68.5112,68.4937,68.5024,7648.0
2017-09-27 13:40:00,78.38,78.41,78.37,78.4,16386.0,68.5024,68.5286,68.4937,68.5199,16386.0
2017-09-27 13:50:00,78.4,78.4,78.38,78.39,20189.0,68.5199,68.5199,68.5024,68.5112,20189.0
2017-09-27 14:00:00,78.39,78.4,78.35,78.36,19565.0,68.5112,68.5199,68.4762,68.4849,19565.0
2017-09-27 14:10:00,78.36,78.42,78.35,78.38,43199.0,68.4849,68.5374,68.4762,68.5024,43199.0
2017-09-27 14:20:00,78.39,78.45,78.38,78.41,59205.0,68.5112,68.5636,68.5024,68.5286,59205.0
2017-09-27 14:30:00,78.43,78.45,78.4,78.44,18717.0,68.5461,68.5636,68.5199,68.5549,18717.0
2017-09-27 14:40:00,78.44,78.46,78.43,78.43,12994.0,68.5549,68.5723,68.5461,68.5461,12994.0
2017-09-27 14:50:00,78.43,78.43,78.36,78.41,39665.0,68.5461,68.5461,68.4849,68.5286,39665.0
2017-09-27 15:00:00,78.4,78.48,78.37,78.45,95058.0,68.5199,68.5898,68.4937,68.5636,95058.0
2017-09-27 15:10:00,78.45,78.47,78.39,78.44,44272.0,68.5636,68.5811,68.5112,68.5549,44272.0
2017-09-27 15:20:00,78.44,78.47,78.39,78.42,28455.0,68.5549,68.5811,68.5112,68.5374,28455.0
2017-09-27 15:30:00,78.41,78.43,78.39,78.4,42664.0,68.5286,68.5461,68.5112,68.5199,42664.0
2017-09-27 15:40:00,78.4,78.44,78.33,78.34,47495.0,68.5199,68.5549,68.4587,68.4675,47495.0
2017-09-27 15:50:00,78.34,78.4,78.3,78.33,144460.0,68.4675,68.5199,68.4325,68.4587,144460.0
2017-09-28 09:30:00,78.1,78.28,78.1,78.18,63476.0,68.2577,68.415,68.2577,68.3276,63476.0
2017-09-28 09:40:00,78.2,78.27,78.14,78.18,43080.0,68.3451,68.4063,68.2927,68.3276,43080.0
2017-09-28 09:50:00,78.17,78.28,78.13,78.14,33075.0,68.3189,68.415,68.2839,68.2927,33075.0
2017-09-28 10:00:00,78.14,78.16,78.05,78.09,32862.0,68.2927,68.3101,68.214,68.249,32862.0
2017-09-28 10:10:00,78.07,78.13,77.91,77.93,43107.0,68.2315,68.2839,68.0916,68.1091,43107.0
2017-09-28 10:20:00,77.93,77.97,77.82,77.83,36625.0,68.1091,68.1441,68.013,68.0217,36625.0
2017-09-28 10:30:00,77.84,77.92,77.82,77.86,43393.0,68.0305,68.1004,68.013,68.0479,43393.0
2017-09-28 10:40:00,77.87,77.9,77.79,77.9,46302.0,68.0567,68.0829,67.9868,68.0829,46302.0
2017-09-28 10:50:00,77.9,77.91,77.85,77.91,31629.0,68.0829,68.0916,68.0392,68.0916,31629.0
2017-09-28 11:00:00,77.92,78.04,77.92,78.03,14792.0,68.1004,68.2053,68.1004,68.1965,14792.0
2017-09-28 11:10:00,78.04,78.15,78.04,78.12,24034.0,68.2053,68.3014,68.2053,68.2752,24034.0
2017-09-28 11:20:00,78.12,78.12,78.03,78.03,34948.0,68.2752,68.2752,68.1965,68.1965,34948.0
2017-09-28 11:30:00,78.04,78.05,77.9,77.92,42941.0,68.2053,68.214,68.0829,68.1004,42941.0
2017-09-28 11:40:00,77.93,78.1,77.93,78.01,42852.0,68.1091,68.2577,68.1091,68.179,42852.0
2017-09-28 11:50:00,78.02,78.03,77.96,77.98,32435.0,68.1878,68.1965,68.1353,68.1528,32435.0
2017-09-28 12:00:00,77.99,78.02,77.97,77.98,25050.0,68.1616,68.1878,68.1441,68.1528,25050.0
2017-09-28 12:10:00,77.97,78.01,77.97,78.0,19484.0,68.1441,68.179,68.1441,68.1703,19484.0
2017-09-28 12:20:00,78.0,78.01,77.97,77.99,11150.0,68.1703,68.179,68.1441,68.1616,11150.0
2017-09-28 12:30:00,77.98,78.01,77.96,77.98,11942.0,68.1528,68.179,68.1353,68.1528,11942.0
2017-09-28 12:40:00,77.97,77.98,77.92,77.93,19403.0,68.1441,68.1528,68.1004,68.1091,19403.0
2017-09-28 12:50:00,77.94,77.99,77.93,77.97,17400.0,68.1179,68.1616,68.1091,68.1441,17400.0
2017-09-28 13:00:00,77.97,78.03,77.97,78.02,17145.0,68.1441,68.1965,68.1441,68.1878,17145.0
2017-09-28 13:10:00,78.02,78.03,77.98,78.01,15718.0,68.1878,68.1965,68.1528,68.179,15718.0
2017-09-28 13:20:00,78.02,78.03,78.01,78.03,19101.0,68.1878,68.1965,68.179,68.1965,19101.0
2017-09-28 13:30:00,78.03,78.03,77.99,78.0,33401.0,68.1965,68.1965,68.1616,68.1703,33401.0
2017-09-28 13:40:00,77.99,78.0,77.98,78.0,20493.0,68.1616,68.1703,68.1528,68.1703,20493.0
2017-09-28 13:50:00,78.0,78.01,77.96,78.0,28872.0,68.1703,68.179,68.1353,68.1703,28872.0
2017-09-28 14:00:00,78.0,78.05,77.98,78.01,30391.0,68.1703,68.214,68.1528,68.179,30391.0
2017-09-28 14:10:00,78.01,78.08,77.98,78.06,30774.0,68.179,68.2402,68.1528,68.2227,30774.0
2017-09-28 14:20:00,78.06,78.08,78.04,78.07,27857.0,68.2227,68.2402,68.2053,68.2315,27857.0
2017-09-28 14:30:00,78.06,78.13,78.03,78.08,52059.0,68.2227,68.2839,68.1965,68.2402,52059.0
2017-09-28 14:40:00,78.08,78.08,78.02,78.04,28139.0,68.2402,68.2402,68.1878,68.2053,28139.0
2017-09-28 14:50:00,78.04,78.05,78.02,78.04,26454.0,68.2053,68.214,68.1878,68.2053,26454.0
2017-09-28 15:00:00,78.04,78.04,78.02,78.04,63918.0,68.2053,68.2053,68.1878,68.2053,63918.0
2017-09-28 15:10:00,78.04,78.31,77.95,78.23,569379.0,68.2053,68.4412,68.1266,68.3713,569379.0
2017-09-28 15:20:00,78.23,78.38,78.21,78.35,77549.0,68.3713,68.5024,68.3538,68.4762,77549.0
2017-09-28 15:30:00,78.35,78.37,78.32,78.37,64267.0,68.4762,68.4937,68.45,68.4937,64267.0
2017-09-28 15:40:00,78.37,78.47,78.32,78.33,72906.0,68.4937,68.5811,68.45,68.4587,72906.0
2017-09-28 15:50:00,78.33,78.41,78.33,78.41,119882.0,68.4587,68.5286,68.4587,68.5286,119882.0
2017-09-29 09:30:00,78.36,78.53,78.21,78.41,51148.0,68.4849,68.6335,68.3538,68.5286,51148.0
2017-09-29 09:40:00,78.38,78.51,78.37,78.47,29345.0,68.5024,68.616,68.4937,68.5811,29345.0
2017-09-29 09:50:00,78.46,78.46,78.38,78.41,22439.0,68.5723,68.5723,68.5024,68.5286,22439.0
2017-09-29 10:00:00,78.38,78.47,78.37,78.44,31338.0,68.5024,68.5811,68.4937,68.5549,31338.0
2017-09-29 10:10:00,78.45,78.48,78.42,78.43,30034.0,68.5636,68.5898,68.5374,68.5461,30034.0
2017-09-29 10:20:00,78.45,78.46,78.41,78.44,10915.0,68.5636,68.5723,68.5286,68.5549,10915.0
2017-09-29 10:30:00,78.44,78.48,78.44,78.48,9188.0,68.5549,68.5898,68.5549,68.5898,9188.0
2017-09-29 10:40:00,78.47,78.51,78.43,78.46,20677.0,68.5811,68.616,68.5461,68.5723,20677.0
2017-09-29 10:50:00,78.46,78.53,78.45,78.49,19247.0,68.5723,68.6335,68.5636,68.5986,19247.0
2017-09-29 11:00:00,78.48,78.48,78.37,78.41,22086.0,68.5898,68.5898,68.4937,68.5286,22086.0
2017-09-29 11:10:00,78.41,78.41,78.35,78.38,14120.0,68.5286,68.5286,68.4762,68.5024,14120.0
2017-09-29 11:20:00,78.38,78.38,78.06,78.09,84224.0,68.5024,68.5024,68.2227,68.249,84224.0
2017-09-29 11:30:00,78.1,78.2,78.1,78.14,30566.0,68.2577,68.3451,68.2577,68.2927,30566.0
2017-09-29 11:40:00,78.14,78.25,78.13,78.22,16225.0,68.2927,68.3888,68.2839,68.3626,16225.0
2017-09-29 11:50:00,78.21,78.25,78.18,78.22,18984.0,68.3538,68.3888,68.3276,68.3626,18984.0
2017-09-29 12:00:00,78.22,78.23,78.19,78.23,12859.0,68.3626,68.3713,68.3364,68.3713,12859.0
2017-09-29 12:10:00,78.23,78.26,78.23,78.24,11587.0,68.3713,68.3975,68.3713,68.3801,11587.0
2017-09-29 12:20:00,78.23,78.28,78.23,78.27,14194.0,68.3713,68.415,68.3713,68.4063,14194.0
2017-09-29 12:30:00,78.27,78.27,78.22,78.22,17642.0,68.4063,68.4063,68.3626,68.3626,17642.0
2017-09-29 12:40:00,78.21,78.23,78.18,78.22,17290.0,68.3538,68.3713,68.3276,68.3626,17290.0
2017-09-29 12:50:00,78.22,78.26,78.21,78.24,36142.0,68.3626,68.3975,68.3538,68.3801,36142.0
2017-09-29 13:00:00,78.25,78.31,78.22,78.27,32558.0,68.3888,68.4412,68.3626,68.4063,32558.0
2017-09-29 13:10:00,78.28,78.28,78.25,78.25,5140.0,68.415,68.415,68.3888,68.3888,5140.0
2017-09-29 13:20:00,78.25,78.28,78.25,78.26,7565.0,68.3888,68.415,68.3888,68.3975,7565.0
2017-09-29 13:30:00,78.27,78.29,78.25,78.25,9450.0,68.4063,68.4238,68.3888,68.3888,9450.0
2017-09-29 13:40:00,78.25,78.27,78.21,78.23,12300.0,68.3888,68.4063,68.3538,68.3713,12300.0
2017-09-29 13:50:00,78.23,78.27,78.23,78.26,15137.0,68.3713,68.4063,68.3713,68.3975,15137.0
2017-09-29 14:00:00,78.27,78.28,78.25,78.27,10129.0,68.4063,68.415,68.3888,68.4063,10129.0
2017-09-29 14:10:00,78.27,78.29,78.26,78.27,16877.0,68.4063,68.4238,68.3975,68.4063,16877.0
2017-09-29 14:20:00,78.27,78.29,78.26,78.29,11161.0,68.4063,68.4238,68.3975,68.4238,11161.0
2017-09-29 14:30:00,78.29,78.31,78.27,78.29,23275.0,68.4238,68.4412,68.4063,68.4238,23275.0
2017-09-29 14:40:00,78.28,78.28,78.23,78.25,10589.0,68.415,68.415,68.3713,68.3888,10589.0
2017-09-29 14:50:00,78.25,78.27,78.25,78.26,10913.0,68.3888,68.4063,68.3888,68.3975,10913.0
2017-09-29 15:00:00,78.26,78.31,78.26,78.29,24738.0,68.3975,68.4412,68.3975,68.4238,24738.0
2017-09-29 15:10:00,78.29,78.3,78.27,78.3,16452.0,68.4238,68.4325,68.4063,68.4325,16452.0
2017-09-29 15:20:00,78.29,78.36,78.27,78.34,47501.0,68.4238,68.4849,68.4063,68.4675,47501.0
2017-09-29 15:30:00,78.34,78.34,78.28,78.29,29712.0,68.4675,68.4675,68.415,68.4238,29712.0
2017-09-29 15:40:00,78.3,78.33,78.24,78.24,51334.0,68.4325,68.4587,68.3801,68.3801,51334.0
2017-09-29 15:50:00,78.25,78.31,78.24,78.29,136870.0,68.3888,68.4412,68.3801,68.4238,136870.0
2017-10-02 09:30:00,78.5,78.66,78.35,78.39,35812.0,68.6073,68.7471,68.4762,68.5112,35812.0
2017-10-02 09:40:00,78.4,78.47,78.32,78.39,15417.0,68.5199,68.5811,68.45,68.5112,15417.0
2017-10-02 09:50:00,78.4,78.44,78.35,78.38,14079.0,68.5199,68.5549,68.4762,68.5024,14079.0
2017-10-02 10:00:00,78.4,78.52,78.32,78.49,34286.0,68.5199,68.6248,68.45,68.5986,34286.0
2017-10-02 10:10:00,78.5,78.55,78.42,78.51,25224.0,68.6073,68.651,68.5374,68.616,25224.0
2017-10-02 10:20:00,78.48,78.52,78.44,78.45,11110.0,68.5898,68.6248,68.5549,68.5636,11110.0
2017-10-02 10:30:00,78.46,78.53,78.45,78.52,19034.0,68.5723,68.6335,68.5636,68.6248,19034.0
2017-10-02 10:40:00,78.52,78.54,78.49,78.5,27082.0,68.6248,68.6423,68.5986,68.6073,27082.0
2017-10-02 10:50:00,78.49,78.49,78.41,78.42,11086.0,68.5986,68.5986,68.5286,68.5374,11086.0
2017-10-02 11:00:00,78.42,78.46,78.41,78.42,20857.0,68.5374,68.5723,68.5286,68.5374,20857.0
2017-10-02 11:10:00,78.42,78.42,78.35,78.37,13244.0,68.5374,68.5374,68.4762,68.4937,13244.0
2017-10-02 11:20:00,78.37,78.37,78.31,78.31,11552.0,68.4937,68.4937,68.4412,68.4412,11552.0
2017-10-02 11:30:00,78.31,78.44,78.3,78.44,19101.0,68.4412,68.5549,68.4325,68.5549,19101.0
2017-10-02 11:40:00,78.44,78.44,78.39,78.39,13971.0,68.5549,68.5549,68.5112,68.5112,13971.0
2017-10-02 11:50:00,78.4,78.43,78.38,78.42,14624.0,68.5199,68.5461,68.5024,68.5374,14624.0
2017-10-02 12:00:00,78.42,78.46,78.42,78.44,15621.0,68.5374,68.5723,68.5374,68.5549,15621.0
2017-10-02 12:10:00,78.44,78.5,78.43,78.49,10432.0,68.5549,68.6073,68.5461,68.5986,10432.0
2017-10-02 12:20:00,78.49,78.52,78.46,78.46,11129.0,68.5986,68.6248,68.5723,68.5723,11129.0
2017-10-02 12:30:00,78.47,78.51,78.45,78.47,12400.0,68.5811,68.616,68.5636,68.5811,12400.0
2017-10-02 12:40:00,78.49,78.52,78.49,78.51,6151.0,68.5986,68.6248,68.5986,68.616,6151.0
2017-10-02 12:50:00,78.52,78.52,78.49,78.52,16827.0,68.6248,68.6248,68.5986,68.6248,16827.0
2017-10-02 13:00:00,78.52,78.62,78.49,78.59,61183.0,68.6248,68.7122,68.5986,68.686,61183.0
2017-10-02 13:10:00,78.59,78.61,78.52,78.55,63156.0,68.686,68.7034,68.6248,68.651,63156.0
2017-10-02 13:20:00,78.55,78.56,78.49,78.49,16163.0,68.651,68.6597,68.5986,68.5986,16163.0
2017-10-02 13:30:00,78.51,78.54,78.49,78.52,8627.0,68.616,68.6423,68.5986,68.6248,8627.0
2017-10-02 13:40:00,78.52,78.61,78.49,78.55,17057.0,68.6248,68.7034,68.5986,68.651,17057.0
2017-10-02 13:50:00,78.56,78.58,78.55,78.55,5678.0,68.6597,68.6772,68.651,68.651,5678.0
2017-10-02 14:00:00,78.56,78.62,78.56,78.58,11924.0,68.6597,68.7122,68.6597,68.6772,11924.0
2017-10-02 14:10:00,78.59,78.59,78.51,78.54,12396.0,68.686,68.686,68.616,68.6423,12396.0
2017-10-02 14:20:00,78.54,78.59,78.53,78.57,11419.0,68.6423,68.686,68.6335,68.6685,11419.0
2017-10-02 14:30:00,78.58,78.58,78.53,78.56,16877.0,68.6772,68.6772,68.6335,68.6597,16877.0
2017-10-02 14:40:00,78.56,78.57,78.53,78.54,14575.0,68.6597,68.6685,68.6335,68.6423,14575.0
2017-10-02 14:50:00,78.54,78.61,78.53,78.59,12426.0,68.6423,68.7034,68.6335,68.686,12426.0
2017-10-02 15:00:00,78.58,78.6,78.53,78.59,17368.0,68.6772,68.6947,68.6335,68.686,17368.0
2017-10-02 15:10:00,78.59,78.61,78.55,78.56,14123.0,68.686,68.7034,68.651,68.6597,14123.0
2017-10-02 15:20:00,78.57,78.59,78.55,78.56,25819.0,68.6685,68.686,68.651,68.6597,25819.0
2017-10-02 15:30:00,78.56,78.64,78.55,78.61,59213.0,68.6597,68.7297,68.651,68.7034,59213.0
2017-10-02 15:40:00,78.61,78.71,78.58,78.7,52847.0,68.7034,68.7908,68.6772,68.7821,52847.0
2017-10-02 15:50:00,78.69,78.76,78.67,78.75,120610.0,68.7734,68.8345,68.7559,68.8258,120610.0
2017-10-03 09:30:00,78.76,78.77,78.54,78.59,20174.0,68.8345,68.8433,68.6423,68.686,20174.0
2017-10-03 09:40:00,78.55,78.64,78.44,78.54,23429.0,68.651,68.7297,68.5549,68.6423,23429.0
2017-10-03 09:50:00,78.58,78.66,78.48,78.6,15240.0,68.6772,68.7471,68.5898,68.6947,15240.0
2017-10-03 10:00:00,78.6,78.62,78.55,78.6,8376.0,68.6947,68.7122,68.651,68.6947,8376.0
2017-10-03 10:10:00,78.62,78.68,78.57,78.65,13766.0,68.7122,68.7646,68.6685,68.7384,13766.0
2017-10-03 10:20:00,78.65,78.78,78.6,78.75,105815.0,68.7384,68.852,68.6947,68.8258,105815.0
2017-10-03 10:30:00,78.77,79.1,78.76,79.1,98104.0,68.8433,69.1317,68.8345,69.1317,98104.0
2017-10-03 10:40:00,79.08,79.08,78.98,79.05,44389.0,69.1142,69.1142,69.0268,69.088,44389.0
2017-10-03 10:50:00,79.05,79.08,79.01,79.04,42397.0,69.088,69.1142,69.053,69.0792,42397.0
2017-10-03 11:00:00,79.04,79.1,78.99,79.1,35040.0,69.0792,69.1317,69.0355,69.1317,35040.0
2017-10-03 11:10:00,79.1,79.14,79.06,79.1,37445.0,69.1317,69.1666,69.0967,69.1317,37445.0
2017-10-03 11:20:00,79.09,79.1,79.0,79.06,31062.0,69.1229,69.1317,69.0443,69.0967,31062.0
2017-10-03 11:30:00,79.07,79.09,79.04,79.08,12502.0,69.1055,69.1229,69.0792,69.1142,12502.0
2017-10-03 11:40:00,79.09,79.13,79.07,79.1,26642.0,69.1229,69.1579,69.1055,69.1317,26642.0
2017-10-03 11:50:00,79.09,79.14,79.07,79.07,17202.0,69.1229,69.1666,69.1055,69.1055,17202.0
2017-10-03 12:00:00,79.07,79.11,79.06,79.09,16467.0,69.1055,69.1404,69.0967,69.1229,16467.0
2017-10-03 12:10:00,79.09,79.13,79.08,79.12,14188.0,69.1229,69.1579,69.1142,69.1492,14188.0
2017-10-03 12:20:00,79.12,79.13,79.07,79.08,12994.0,69.1492,69.1579,69.1055,69.1142,12994.0
2017-10-03 12:30:00,79.09,79.13,79.06,79.12,12913.0,69.1229,69.1579,69.0967,69.1492,12913.0
2017-10-03 12:40:00,79.11,79.17,79.08,79.11,23587.0,69.1404,69.1929,69.1142,69.1404,23587.0
2017-10-03 12:50:00,79.12,79.15,79.09,79.12,21151.0,69.1492,69.1754,69.1229,69.1492,21151.0
2017-10-03 13:00:00,79.12,79.16,79.1,79.15,13935.0,69.1492,69.1841,69.1317,69.1754,13935.0
2017-10-03 13:10:00,79.15,79.18,79.14,79.14,14947.0,69.1754,69.2016,69.1666,69.1666,14947.0
2017-10-03 13:20:00,79.16,79.16,79.12,79.13,12519.0,69.1841,69.1841,69.1492,69.1579,12519.0
2017-10-03 13:30:00,79.13,79.16,79.11,79.12,45175.0,69.1579,69.1841,69.1404,69.1492,45175.0
2017-10-03 13:40:00,79.12,79.17,79.11,79.14,30581.0,69.1492,69.1929,69.1404,69.1666,30581.0
2017-10-03 13:50:00,79.13,79.15,79.1,79.12,8054.0,69.1579,69.1754,69.1317,69.1492,8054.0
2017-10-03 14:00:00,79.12,79.12,79.09,79.12,11743.0,69.1492,69.1492,69.1229,69.1492,11743.0
2017-10-03 14:10:00,79.11,79.13,79.1,79.12,20761.0,69.1404,69.1579,69.1317,69.1492,20761.0
2017-10-03 14:20:00,79.11,79.18,79.11,79.15,27567.0,69.1404,69.2016,69.1404,69.1754,27567.0
2017-10-03 14:30:00,79.16,79.23,79.15,79.22,10404.0,69.1841,69.2453,69.1754,69.2366,10404.0
2017-10-03 14:40:00,79.21,79.23,79.21,79.22,19455.0,69.2278,69.2453,69.2278,69.2366,19455.0
2017-10-03 14:50:00,79.23,79.23,79.19,79.2,29285.0,69.2453,69.2453,69.2103,69.2191,29285.0
2017-10-03 15:00:00,79.2,79.2,79.16,79.16,10890.0,69.2191,69.2191,69.1841,69.1841,10890.0
2017-10-03 15:10:00,79.17,79.18,79.16,79.17,8378.0,69.1929,69.2016,69.1841,69.1929,8378.0
2017-10-03 15:20:00,79.17,79.19,79.14,79.17,19190.0,69.1929,69.2103,69.1666,69.1929,19190.0
2017-10-03 15:30:00,79.18,79.23,79.17,79.22,38499.0,69.2016,69.2453,69.1929,69.2366,38499.0
2017-10-03 15:40:00,79.22,79.23,79.19,79.21,42256.0,69.2366,69.2453,69.2103,69.2278,42256.0
2017-10-03 15:50:00,79.21,79.27,79.18,79.25,132848.0,69.2278,69.2803,69.2016,69.2628,132848.0
2017-10-04 09:30:00,77.88,77.99,76.37,76.63,330803.0,68.0654,68.1616,66.7457,66.973,330803.0
2017-10-04 09:40:00,76.66,76.71,76.07,76.11,229083.0,66.9992,67.0429,66.4835,66.5185,229083.0
2017-10-04 09:50:00,76.11,76.22,75.94,76.19,237907.0,66.5185,66.6146,66.3699,66.5884,237907.0
2017-10-04 10:00:00,76.13,76.26,75.97,76.13,194859.0,66.536,66.6496,66.3961,66.536,194859.0
2017-10-04 10:10:00,76.13,76.23,75.93,76.03,157038.0,66.536,66.6234,66.3612,66.4486,157038.0
2017-10-04 10:20:00,76.03,76.11,75.86,76.0,145652.0,66.4486,66.5185,66.3,66.4223,145652.0
2017-10-04 10:30:00,76.01,76.24,75.99,76.09,109053.0,66.4311,66.6321,66.4136,66.501,109053.0
2017-10-04 10:40:00,76.09,76.29,76.0,76.26,234452.0,66.501,66.6758,66.4223,66.6496,234452.0
2017-10-04 10:50:00,76.27,76.34,76.16,76.31,149270.0,66.6583,66.7195,66.5622,66.6933,149270.0
2017-10-04 11:00:00,76.31,76.42,76.23,76.39,146163.0,66.6933,66.7894,66.6234,66.7632,146163.0
2017-10-04 11:10:00,76.38,76.52,76.34,76.52,124922.0,66.7545,66.8768,66.7195,66.8768,124922.0
2017-10-04 11:20:00,76.52,76.59,76.43,76.49,130425.0,66.8768,66.938,66.7982,66.8506,130425.0
2017-10-04 11:30:00,76.49,76.52,76.41,76.41,147256.0,66.8506,66.8768,66.7807,66.7807,147256.0
2017-10-04 11:40:00,76.41,76.41,76.17,76.27,115725.0,66.7807,66.7807,66.5709,66.6583,115725.0
2017-10-04 11:50:00,76.27,76.42,76.23,76.38,130083.0,66.6583,66.7894,66.6234,66.7545,130083.0
2017-10-04 12:00:00,76.38,76.48,76.28,76.28,102736.0,66.7545,66.8419,66.6671,66.6671,102736.0
2017-10-04 12:10:00,76.28,76.32,76.23,76.29,117986.0,66.6671,66.702,66.6234,66.6758,117986.0
2017-10-04 12:20:00,76.28,76.29,76.18,76.23,94017.0,66.6671,66.6758,66.5797,66.6234,94017.0
2017-10-04 12:30:00,76.23,76.26,76.2,76.23,83217.0,66.6234,66.6496,66.5971,66.6234,83217.0
2017-10-04 12:40:00,76.23,76.37,76.23,76.27,90216.0,66.6234,66.7457,66.6234,66.6583,90216.0
2017-10-04 12:50:00,76.28,76.3,76.17,76.19,60772.0,66.6671,66.6845,66.5709,66.5884,60772.0
2017-10-04 13:00:00,76.2,76.32,76.19,76.29,53236.0,66.5971,66.702,66.5884,66.6758,53236.0
2017-10-04 13:10:00,76.28,76.31,76.24,76.31,56541.0,66.6671,66.6933,66.6321,66.6933,56541.0
2017-10-04 13:20:00,76.31,76.46,76.26,76.42,60194.0,66.6933,66.8244,66.6496,66.7894,60194.0
2017-10-04 13:30:00,76.42,76.43,76.3,76.39,71907.0,66.7894,66.7982,66.6845,66.7632,71907.0
2017-10-04 13:40:00,76.39,76.39,76.26,76.28,69875.0,66.7632,66.7632,66.6496,66.6671,69875.0
2017-10-04 13:50:00,76.27,76.32,76.26,76.29,56691.0,66.6583,66.702,66.6496,66.6758,56691.0
2017-10-04 14:00:00,76.29,76.32,76.2,76.21,74076.0,66.6758,66.702,66.5971,66.6059,74076.0
2017-10-04 14:10:00,76.21,76.23,76.18,76.2,63353.0,66.6059,66.6234,66.5797,66.5971,63353.0
2017-10-04 14:20:00,76.2,76.31,76.2,76.29,61027.0,66.5971,66.6933,66.5971,66.6758,61027.0
2017-10-04 14:30:00,76.28,76.35,76.24,76.33,60937.0,66.6671,66.7282,66.6321,66.7108,60937.0
2017-10-04 14:40:00,76.33,76.42,76.33,76.42,57450.0,66.7108,66.7894,66.7108,66.7894,57450.0
2017-10-04 14:50:00,76.42,76.43,76.23,76.29,115210.0,66.7894,66.7982,66.6234,66.6758,115210.0
2017-10-04 15:00:00,76.29,76.4,76.29,76.39,95496.0,66.6758,66.7719,66.6758,66.7632,95496.0
2017-10-04 15:10:00,76.38,76.41,76.36,76.41,88348.0,66.7545,66.7807,66.737,66.7807,88348.0
2017-10-04 15:20:00,76.4,76.45,76.39,76.43,80832.0,66.7719,66.8156,66.7632,66.7982,80832.0
2017-10-04 15:30:00,76.44,76.44,76.33,76.34,122242.0,66.8069,66.8069,66.7108,66.7195,122242.0
2017-10-04 15:40:00,76.35,76.37,76.21,76.21,150613.0,66.7282,66.7457,66.6059,66.6059,150613.0
2017-10-04 15:50:00,76.22,76.33,76.2,76.32,308768.0,66.6146,66.7108,66.5971,66.702,308768.0
2017-10-05 09:30:00,76.26,76.49,76.13,76.49,136086.0,66.6496,66.8506,66.536,66.8506,136086.0
2017-10-05 09:40:00,76.48,76.86,76.42,76.72,103915.0,66.8419,67.174,66.7894,67.0516,103915.0
2017-10-05 09:50:00,76.72,76.79,76.55,76.63,83462.0,67.0516,67.1128,66.903,66.973,83462.0
2017-10-05 10:00:00,76.66,76.78,76.63,76.63,77443.0,66.9992,67.1041,66.973,66.973,77443.0
2017-10-05 10:10:00,76.63,76.74,76.61,76.72,39247.0,66.973,67.0691,66.9555,67.0516,39247.0
2017-10-05 10:20:00,76.71,76.75,76.6,76.72,45635.0,67.0429,67.0778,66.9467,67.0516,45635.0
2017-10-05 10:30:00,76.72,76.75,76.65,76.69,35391.0,67.0516,67.0778,66.9904,67.0254,35391.0
2017-10-05 10:40:00,76.69,76.7,76.61,76.63,35235.0,67.0254,67.0341,66.9555,66.973,35235.0
2017-10-05 10:50:00,76.63,76.66,76.6,76.65,71351.0,66.973,66.9992,66.9467,66.9904,71351.0
2017-10-05 11:00:00,76.64,76.69,76.63,76.65,44140.0,66.9817,67.0254,66.973,66.9904,44140.0
2017-10-05 11:10:00,76.65,76.68,76.6,76.63,46928.0,66.9904,67.0167,66.9467,66.973,46928.0
2017-10-05 11:20:00,76.62,76.63,76.53,76.53,40517.0,66.9642,66.973,66.8856,66.8856,40517.0
2017-10-05 11:30:00,76.54,76.6,76.51,76.59,22340.0,66.8943,66.9467,66.8681,66.938,22340.0
2017-10-05 11:40:00,76.59,76.69,76.58,76.69,34150.0,66.938,67.0254,66.9293,67.0254,34150.0
2017-10-05 11:50:00,76.69,76.72,76.65,76.72,21491.0,67.0254,67.0516,66.9904,67.0516,21491.0
2017-10-05 12:00:00,76.71,76.73,76.65,76.66,26285.0,67.0429,67.0604,66.9904,66.9992,26285.0
2017-10-05 12:10:00,76.67,76.72,76.66,76.68,20262.0,67.0079,67.0516,66.9992,67.0167,20262.0
2017-10-05 12:20:00,76.68,76.7,76.65,76.67,19292.0,67.0167,67.0341,66.9904,67.0079,19292.0
2017-10-05 12:30:00,76.67,76.68,76.6,76.61,22753.0,67.0079,67.0167,66.9467,66.9555,22753.0
2017-10-05 12:40:00,76.62,76.67,76.61,76.65,22919.0,66.9642,67.0079,66.9555,66.9904,22919.0
2017-10-05 12:50:00,76.65,76.68,76.63,76.65,26351.0,66.9904,67.0167,66.973,66.9904,26351.0
2017-10-05 13:00:00,76.65,76.7,76.64,76.7,18339.0,66.9904,67.0341,66.9817,67.0341,18339.0
2017-10-05 13:10:00,76.7,76.7,76.64,76.69,24379.0,67.0341,67.0341,66.9817,67.0254,24379.0
2017-10-05 13:20:00,76.69,76.74,76.68,76.72,22168.0,67.0254,67.0691,67.0167,67.0516,22168.0
2017-10-05 13:30:00,76.72,76.72,76.6,76.6,21925.0,67.0516,67.0516,66.9467,66.9467,21925.0
2017-10-05 13:40:00,76.6,76.62,76.59,76.61,36863.0,66.9467,66.9642,66.938,66.9555,36863.0
2017-10-05 13:50:00,76.62,76.65,76.59,76.65,20551.0,66.9642,66.9904,66.938,66.9904,20551.0
2017-10-05 14:00:00,76.64,76.69,76.63,76.69,23965.0,66.9817,67.0254,66.973,67.0254,23965.0
2017-10-05 14:10:00,76.69,76.75,76.68,76.75,25707.0,67.0254,67.0778,67.0167,67.0778,25707.0
2017-10-05 14:20:00,76.75,76.83,76.73,76.79,50213.0,67.0778,67.1478,67.0604,67.1128,50213.0
2017-10-05 14:30:00,76.79,76.86,76.78,76.83,26520.0,67.1128,67.174,67.1041,67.1478,26520.0
2017-10-05 14:40:00,76.84,76.88,76.82,76.85,36161.0,67.1565,67.1915,67.139,67.1652,36161.0
2017-10-05 14:50:00,76.86,76.9,76.83,76.87,43140.0,67.174,67.2089,67.1478,67.1827,43140.0
2017-10-05 15:00:00,76.88,76.89,76.79,76.79,52079.0,67.1915,67.2002,67.1128,67.1128,52079.0
2017-10-05 15:10:00,76.79,76.81,76.76,76.77,26432.0,67.1128,67.1303,67.0866,67.0953,26432.0
2017-10-05 15:20:00,76.76,76.76,76.71,76.72,29082.0,67.0866,67.0866,67.0429,67.0516,29082.0
2017-10-05 15:30:00,76.71,76.76,76.71,76.76,37343.0,67.0429,67.0866,67.0429,67.0866,37343.0
2017-10-05 15:40:00,76.76,76.77,76.7,76.7,65420.0,67.0866,67.0953,67.0341,67.0341,65420.0
2017-10-05 15:50:00,76.7,76.7,76.6,76.66,161355.0,67.0341,67.0341,66.9467,66.9992,161355.0
2017-10-06 09:30:00,76.41,76.55,76.0,76.04,113828.0,66.7807,66.903,66.4223,66.4573,113828.0
2017-10-06 09:40:00,76.06,76.14,75.99,76.14,85415.0,66.4748,66.5447,66.4136,66.5447,85415.0
2017-10-06 09:50:00,76.14,76.33,76.14,76.18,75700.0,66.5447,66.7108,66.5447,66.5797,75700.0
2017-10-06 10:00:00,76.18,76.21,76.07,76.14,48789.0,66.5797,66.6059,66.4835,66.5447,48789.0
2017-10-06 10:10:00,76.14,76.2,76.08,76.11,48594.0,66.5447,66.5971,66.4923,66.5185,48594.0
2017-10-06 10:20:00,76.11,76.29,76.09,76.28,41241.0,66.5185,66.6758,66.501,66.6671,41241.0
2017-10-06 10:30:00,76.28,76.3,76.17,76.17,60494.0,66.6671,66.6845,66.5709,66.5709,60494.0
2017-10-06 10:40:00,76.16,76.16,76.05,76.08,73717.0,66.5622,66.5622,66.466,66.4923,73717.0
2017-10-06 10:50:00,76.07,76.12,76.06,76.1,67647.0,66.4835,66.5272,66.4748,66.5097,67647.0
2017-10-06 11:00:00,76.09,76.1,76.05,76.05,59042.0,66.501,66.5097,66.466,66.466,59042.0
2017-10-06 11:10:00,76.05,76.1,76.02,76.08,41283.0,66.466,66.5097,66.4398,66.4923,41283.0
2017-10-06 11:20:00,76.08,76.08,76.02,76.05,33560.0,66.4923,66.4923,66.4398,66.466,33560.0
2017-10-06 11:30:00,76.05,76.12,75.97,76.1,83111.0,66.466,66.5272,66.3961,66.5097,83111.0
2017-10-06 11:40:00,76.1,76.11,76.03,76.03,31920.0,66.5097,66.5185,66.4486,66.4486,31920.0
2017-10-06 11:50:00,76.03,76.04,75.99,76.01,89940.0,66.4486,66.4573,66.4136,66.4311,89940.0
2017-10-06 12:00:00,76.0,76.08,76.0,76.06,27687.0,66.4223,66.4923,66.4223,66.4748,27687.0
2017-10-06 12:10:00,76.06,76.08,76.04,76.06,16523.0,66.4748,66.4923,66.4573,66.4748,16523.0
2017-10-06 12:20:00,76.05,76.06,76.03,76.05,14947.0,66.466,66.4748,66.4486,66.466,14947.0
2017-10-06 12:30:00,76.05,76.12,76.04,76.12,21976.0,66.466,66.5272,66.4573,66.5272,21976.0
2017-10-06 12:40:00,76.12,76.24,76.12,76.2,26171.0,66.5272,66.6321,66.5272,66.5971,26171.0
2017-10-06 12:50:00,76.2,76.21,76.18,76.2,16413.0,66.5971,66.6059,66.5797,66.5971,16413.0
2017-10-06 13:00:00,76.2,76.21,76.15,76.18,22387.0,66.5971,66.6059,66.5534,66.5797,22387.0
2017-10-06 13:10:00,76.19,76.27,76.19,76.27,19620.0,66.5884,66.6583,66.5884,66.6583,19620.0
2017-10-06 13:20:00,76.26,76.33,76.25,76.27,21227.0,66.6496,66.7108,66.6408,66.6583,21227.0
2017-10-06 13:30:00,76.27,76.27,76.21,76.23,22435.0,66.6583,66.6583,66.6059,66.6234,22435.0
2017-10-06 13:40:00,76.22,76.23,76.19,76.2,17103.0,66.6146,66.6234,66.5884,66.5971,17103.0
2017-10-06 13:50:00,76.2,76.24,76.19,76.21,17688.0,66.5971,66.6321,66.5884,66.6059,17688.0
2017-10-06 14:00:00,76.2,76.22,76.18,76.22,22216.0,66.5971,66.6146,66.5797,66.6146,22216.0
2017-10-06 14:10:00,76.22,76.27,76.21,76.26,29035.0,66.6146,66.6583,66.6059,66.6496,29035.0
2017-10-06 14:20:00,76.26,76.29,76.22,76.24,31258.0,66.6496,66.6758,66.6146,66.6321,31258.0
2017-10-06 14:30:00,76.23,76.27,76.22,76.27,14296.0,66.6234,66.6583,66.6146,66.6583,14296.0
2017-10-06 14:40:00,76.26,76.28,76.24,76.26,21565.0,66.6496,66.6671,66.6321,66.6496,21565.0
2017-10-06 14:50:00,76.25,76.25,76.2,76.2,29858.0,66.6408,66.6408,66.5971,66.5971,29858.0
2017-10-06 15:00:00,76.2,76.22,76.17,76.2,31174.0,66.5971,66.6146,66.5709,66.5971,31174.0
2017-10-06 15:10:00,76.2,76.22,76.19,76.21,21328.0,66.5971,66.6146,66.5884,66.6059,21328.0
2017-10-06 15:20:00,76.22,76.3,76.21,76.3,23998.0,66.6146,66.6845,66.6059,66.6845,23998.0
2017-10-06 15:30:00,76.3,76.32,76.28,76.31,40414.0,66.6845,66.702,66.6671,66.6933,40414.0
2017-10-06 15:40:00,76.31,76.33,76.26,76.26,54781.0,66.6933,66.7108,66.6496,66.6496,54781.0
2017-10-06 15:50:00,76.27,76.32,76.22,76.28,150812.0,66.6583,66.702,66.6146,66.6671,150812.0
2017-10-09 09:30:00,76.44,76.88,76.42,76.86,47895.0,66.8069,67.1915,66.7894,67.174,47895.0
2017-10-09 09:40:00,76.82,76.87,76.55,76.56,47967.0,67.139,67.1827,66.903,66.9118,47967.0
2017-10-09 09:50:00,76.56,76.58,76.4,76.46,27231.0,66.9118,66.9293,66.7719,66.8244,27231.0
2017-10-09 10:00:00,76.47,76.49,76.39,76.41,31875.0,66.8331,66.8506,66.7632,66.7807,31875.0
2017-10-09 10:10:00,76.41,76.55,76.39,76.53,28525.0,66.7807,66.903,66.7632,66.8856,28525.0
2017-10-09 10:20:00,76.54,76.68,76.54,76.64,19230.0,66.8943,67.0167,66.8943,66.9817,19230.0
2017-10-09 10:30:00,76.65,76.68,76.6,76.61,17141.0,66.9904,67.0167,66.9467,66.9555,17141.0
2017-10-09 10:40:00,76.62,76.63,76.57,76.57,14526.0,66.9642,66.973,66.9205,66.9205,14526.0
2017-10-09 10:50:00,76.57,76.64,76.56,76.61,19484.0,66.9205,66.9817,66.9118,66.9555,19484.0
2017-10-09 11:00:00,76.62,76.66,76.57,76.57,34685.0,66.9642,66.9992,66.9205,66.9205,34685.0
2017-10-09 11:10:00,76.57,76.59,76.52,76.57,22367.0,66.9205,66.938,66.8768,66.9205,22367.0
2017-10-09 11:20:00,76.58,76.58,76.53,76.55,15425.0,66.9293,66.9293,66.8856,66.903,15425.0
2017-10-09 11:30:00,76.55,76.57,76.5,76.51,16731.0,66.903,66.9205,66.8593,66.8681,16731.0
2017-10-09 11:40:00,76.51,76.54,76.48,76.54,13890.0,66.8681,66.8943,66.8419,66.8943,13890.0
2017-10-09 11:50:00,76.54,76.58,76.51,76.57,11293.0,66.8943,66.9293,66.8681,66.9205,11293.0
2017-10-09 12:00:00,76.57,76.62,76.56,76.61,11291.0,66.9205,66.9642,66.9118,66.9555,11291.0
2017-10-09 12:10:00,76.6,76.63,76.59,76.62,15295.0,66.9467,66.973,66.938,66.9642,15295.0
2017-10-09 12:20:00,76.62,76.63,76.59,76.62,12024.0,66.9642,66.973,66.938,66.9642,12024.0
2017-10-09 12:30:00,76.62,76.62,76.48,76.48,21960.0,66.9642,66.9642,66.8419,66.8419,21960.0
2017-10-09 12:40:00,76.48,76.6,76.47,76.6,15951.0,66.8419,66.9467,66.8331,66.9467,15951.0
2017-10-09 12:50:00,76.61,76.64,76.6,76.61,18951.0,66.9555,66.9817,66.9467,66.9555,18951.0
2017-10-09 13:00:00,76.61,76.76,76.61,76.74,20532.0,66.9555,67.0866,66.9555,67.0691,20532.0
2017-10-09 13:10:00,76.75,76.78,76.73,76.77,14923.0,67.0778,67.1041,67.0604,67.0953,14923.0
2017-10-09 13:20:00,76.77,76.78,76.72,76.74,10810.0,67.0953,67.1041,67.0516,67.0691,10810.0
2017-10-09 13:30:00,76.74,76.77,76.71,76.77,17573.0,67.0691,67.0953,67.0429,67.0953,17573.0
2017-10-09 13:40:00,76.77,76.78,76.71,76.78,13020.0,67.0953,67.1041,67.0429,67.1041,13020.0
2017-10-09 13:50:00,76.78,76.8,76.74,76.78,18709.0,67.1041,67.1215,67.0691,67.1041,18709.0
2017-10-09 14:00:00,76.78,76.79,76.74,76.75,18749.0,67.1041,67.1128,67.0691,67.0778,18749.0
2017-10-09 14:10:00,76.75,76.76,76.72,76.74,21266.0,67.0778,67.0866,67.0516,67.0691,21266.0
2017-10-09 14:20:00,76.75,76.76,76.72,76.75,20027.0,67.0778,67.0866,67.0516,67.0778,20027.0
2017-10-09 14:30:00,76.75,76.76,76.72,76.73,27585.0,67.0778,67.0866,67.0516,67.0604,27585.0
2017-10-09 14:40:00,76.73,76.77,76.73,76.76,10651.0,67.0604,67.0953,67.0604,67.0866,10651.0
2017-10-09 14:50:00,76.76,76.77,76.74,76.75,11855.0,67.0866,67.0953,67.0691,67.0778,11855.0
2017-10-09 15:00:00,76.75,76.75,76.72,76.73,23878.0,67.0778,67.0778,67.0516,67.0604,23878.0
2017-10-09 15:10:00,76.73,76.73,76.7,76.72,22505.0,67.0604,67.0604,67.0341,67.0516,22505.0
2017-10-09 15:20:00,76.71,76.72,76.67,76.7,18711.0,67.0429,67.0516,67.0079,67.0341,18711.0
2017-10-09 15:30:00,76.7,76.71,76.68,76.71,22613.0,67.0341,67.0429,67.0167,67.0429,22613.0
2017-10-09 15:40:00,76.71,76.71,76.67,76.7,39055.0,67.0429,67.0429,67.0079,67.0341,39055.0
2017-10-09 15:50:00,76.71,76.78,76.71,76.76,86612.0,67.0429,67.1041,67.0429,67.0866,86612.0
2017-10-10 09:30:00,77.06,77.11,76.96,77.04,47658.0,67.3488,67.3925,67.2614,67.3313,47658.0
2017-10-10 09:40:00,77.03,77.18,77.03,77.04,31337.0,67.3225,67.4536,67.3225,67.3313,31337.0
2017-10-10 09:50:00,77.04,77.08,76.9,76.98,48422.0,67.3313,67.3662,67.2089,67.2788,48422.0
2017-10-10 10:00:00,76.97,76.97,76.81,76.84,22611.0,67.2701,67.2701,67.1303,67.1565,22611.0
2017-10-10 10:10:00,76.85,76.87,76.8,76.81,18320.0,67.1652,67.1827,67.1215,67.1303,18320.0
2017-10-10 10:20:00,76.81,76.82,76.74,76.79,20030.0,67.1303,67.139,67.0691,67.1128,20030.0
2017-10-10 10:30:00,76.79,76.84,76.77,76.81,19652.0,67.1128,67.1565,67.0953,67.1303,19652.0
2017-10-10 10:40:00,76.81,76.86,76.79,76.8,22300.0,67.1303,67.174,67.1128,67.1215,22300.0
2017-10-10 10:50:00,76.8,76.87,76.78,76.86,21255.0,67.1215,67.1827,67.1041,67.174,21255.0
2017-10-10 11:00:00,76.85,76.86,76.8,76.81,16935.0,67.1652,67.174,67.1215,67.1303,16935.0
2017-10-10 11:10:00,76.82,76.82,76.7,76.79,24298.0,67.139,67.139,67.0341,67.1128,24298.0
2017-10-10 11:20:00,76.79,76.8,76.73,76.8,20682.0,67.1128,67.1215,67.0604,67.1215,20682.0
2017-10-10 11:30:00,76.81,76.83,76.71,76.71,16786.0,67.1303,67.1478,67.0429,67.0429,16786.0
2017-10-10 11:40:00,76.72,76.8,76.71,76.79,18531.0,67.0516,67.1215,67.0429,67.1128,18531.0
2017-10-10 11:50:00,76.8,76.87,76.77,76.87,17953.0,67.1215,67.1827,67.0953,67.1827,17953.0
2017-10-10 12:00:00,76.86,76.87,76.8,76.85,19332.0,67.174,67.1827,67.1215,67.1652,19332.0
2017-10-10 12:10:00,76.85,76.88,76.82,76.83,17280.0,67.1652,67.1915,67.139,67.1478,17280.0
2017-10-10 12:20:00,76.83,76.91,76.83,76.89,18433.0,67.1478,67.2177,67.1478,67.2002,18433.0
2017-10-10 12:30:00,76.9,76.97,76.9,76.95,13588.0,67.2089,67.2701,67.2089,67.2526,13588.0
2017-10-10 12:40:00,76.94,76.97,76.73,76.74,36533.0,67.2439,67.2701,67.0604,67.0691,36533.0
2017-10-10 12:50:00,76.75,76.81,76.74,76.76,12042.0,67.0778,67.1303,67.0691,67.0866,12042.0
2017-10-10 13:00:00,76.76,76.79,76.74,76.76,19568.0,67.0866,67.1128,67.0691,67.0866,19568.0
2017-10-10 13:10:00,76.77,76.81,76.71,76.72,38510.0,67.0953,67.1303,67.0429,67.0516,38510.0
2017-10-10 13:20:00,76.72,76.76,76.71,76.75,23963.0,67.0516,67.0866,67.0429,67.0778,23963.0
2017-10-10 13:30:00,76.75,76.76,76.68,76.75,19288.0,67.0778,67.0866,67.0167,67.0778,19288.0
2017-10-10 13:40:00,76.76,76.76,76.71,76.76,19535.0,67.0866,67.0866,67.0429,67.0866,19535.0
2017-10-10 13:50:00,76.76,76.77,76.72,76.73,24903.0,67.0866,67.0953,67.0516,67.0604,24903.0
2017-10-10 14:00:00,76.73,76.79,76.73,76.78,28482.0,67.0604,67.1128,67.0604,67.1041,28482.0
2017-10-10 14:10:00,76.78,76.83,76.76,76.81,35279.0,67.1041,67.1478,67.0866,67.1303,35279.0
2017-10-10 14:20:00,76.8,76.82,76.8,76.82,17642.0,67.1215,67.139,67.1215,67.139,17642.0
2017-10-10 14:30:00,76.83,76.85,76.81,76.84,29187.0,67.1478,67.1652,67.1303,67.1565,29187.0
2017-10-10 14:40:00,76.84,76.85,76.82,76.83,20762.0,67.1565,67.1652,67.139,67.1478,20762.0
2017-10-10 14:50:00,76.84,76.89,76.83,76.86,29975.0,67.1565,67.2002,67.1478,67.174,29975.0
2017-10-10 15:00:00,76.86,76.89,76.85,76.86,22243.0,67.174,67.2002,67.1652,67.174,22243.0
2017-10-10 15:10:00,76.85,76.87,76.85,76.86,19898.0,67.1652,67.1827,67.1652,67.174,19898.0
2017-10-10 15:20:00,76.85,76.87,76.85,76.85,19244.0,67.1652,67.1827,67.1652,67.1652,19244.0
2017-10-10 15:30:00,76.86,76.86,76.81,76.81,38281.0,67.174,67.174,67.1303,67.1303,38281.0
2017-10-10 15:40:00,76.81,76.82,76.74,76.75,50744.0,67.1303,67.139,67.0691,67.0778,50744.0
2017-10-10 15:50:00,76.75,76.76,76.63,76.75,207997.0,67.0778,67.0866,66.973,67.0778,207997.0
2017-10-11 09:30:00,76.99,77.18,76.91,77.12,46404.0,67.2876,67.4536,67.2177,67.4012,46404.0
2017-10-11 09:40:00,77.1,77.18,77.02,77.02,29365.0,67.3837,67.4536,67.3138,67.3138,29365.0
2017-10-11 09:50:00,77.02,77.08,76.93,77.01,40081.0,67.3138,67.3662,67.2351,67.3051,40081.0
2017-10-11 10:00:00,77.0,77.0,76.8,76.84,32889.0,67.2963,67.2963,67.1215,67.1565,32889.0
2017-10-11 10:10:00,76.83,76.93,76.8,76.87,26217.0,67.1478,67.2351,67.1215,67.1827,26217.0
2017-10-11 10:20:00,76.87,76.95,76.87,76.94,35920.0,67.1827,67.2526,67.1827,67.2439,35920.0
2017-10-11 10:30:00,76.93,76.98,76.9,76.97,24176.0,67.2351,67.2788,67.2089,67.2701,24176.0
2017-10-11 10:40:00,76.96,77.0,76.91,76.92,25916.0,67.2614,67.2963,67.2177,67.2264,25916.0
2017-10-11 10:50:00,76.91,77.04,76.9,77.01,26452.0,67.2177,67.3313,67.2089,67.3051,26452.0
2017-10-11 11:00:00,77.0,77.0,76.94,76.98,19294.0,67.2963,67.2963,67.2439,67.2788,19294.0
2017-10-11 11:10:00,76.99,77.08,76.99,77.02,17934.0,67.2876,67.3662,67.2876,67.3138,17934.0
2017-10-11 11:20:00,77.01,77.1,77.01,77.08,19826.0,67.3051,67.3837,67.3051,67.3662,19826.0
2017-10-11 11:30:00,77.07,77.07,77.02,77.03,12046.0,67.3575,67.3575,67.3138,67.3225,12046.0
2017-10-11 11:40:00,77.03,77.04,76.97,76.97,12797.0,67.3225,67.3313,67.2701,67.2701,12797.0
2017-10-11 11:50:00,76.97,76.99,76.96,76.99,12752.0,67.2701,67.2876,67.2614,67.2876,12752.0
2017-10-11 12:00:00,76.97,76.98,76.92,76.92,19222.0,67.2701,67.2788,67.2264,67.2264,19222.0
2017-10-11 12:10:00,76.93,76.97,76.92,76.96,86094.0,67.2351,67.2701,67.2264,67.2614,86094.0
2017-10-11 12:20:00,76.95,76.99,76.93,76.94,45095.0,67.2526,67.2876,67.2351,67.2439,45095.0
2017-10-11 12:30:00,76.94,76.97,76.93,76.95,19603.0,67.2439,67.2701,67.2351,67.2526,19603.0
2017-10-11 12:40:00,76.95,77.05,76.95,77.05,86077.0,67.2526,67.34,67.2526,67.34,86077.0
2017-10-11 12:50:00,77.04,77.15,77.0,77.08,82729.0,67.3313,67.4274,67.2963,67.3662,82729.0
2017-10-11 13:00:00,77.07,77.11,77.04,77.08,47850.0,67.3575,67.3925,67.3313,67.3662,47850.0
2017-10-11 13:10:00,77.08,77.17,77.06,77.15,60816.0,67.3662,67.4449,67.3488,67.4274,60816.0
2017-10-11 13:20:00,77.16,77.21,77.12,77.19,39425.0,67.4362,67.4799,67.4012,67.4624,39425.0
2017-10-11 13:30:00,77.18,77.3,77.16,77.23,59433.0,67.4536,67.5585,67.4362,67.4973,59433.0
2017-10-11 13:40:00,77.23,77.23,77.13,77.14,40546.0,67.4973,67.4973,67.4099,67.4187,40546.0
2017-10-11 13:50:00,77.14,77.14,77.08,77.08,20019.0,67.4187,67.4187,67.3662,67.3662,20019.0
2017-10-11 14:00:00,77.09,77.19,77.09,77.15,28050.0,67.375,67.4624,67.375,67.4274,28050.0
2017-10-11 14:10:00,77.15,77.18,77.13,77.14,22962.0,67.4274,67.4536,67.4099,67.4187,22962.0
2017-10-11 14:20:00,77.15,77.15,77.09,77.09,26253.0,67.4274,67.4274,67.375,67.375,26253.0
2017-10-11 14:30:00,77.09,77.12,77.05,77.08,16900.0,67.375,67.4012,67.34,67.3662,16900.0
2017-10-11 14:40:00,77.09,77.14,77.08,77.09,26573.0,67.375,67.4187,67.3662,67.375,26573.0
2017-10-11 14:50:00,77.09,77.09,77.05,77.06,17318.0,67.375,67.375,67.34,67.3488,17318.0
2017-10-11 15:00:00,77.06,77.1,77.05,77.09,30606.0,67.3488,67.3837,67.34,67.375,30606.0
2017-10-11 15:10:00,77.1,77.11,77.05,77.06,22424.0,67.3837,67.3925,67.34,67.3488,22424.0
2017-10-11 15:20:00,77.05,77.12,77.05,77.1,24462.0,67.34,67.4012,67.34,67.3837,24462.0
2017-10-11 15:30:00,77.11,77.11,77.06,77.1,46381.0,67.3925,67.3925,67.3488,67.3837,46381.0
2017-10-11 15:40:00,77.1,77.11,77.07,77.07,35385.0,67.3837,67.3925,67.3575,67.3575,35385.0
2017-10-11 15:50:00,77.08,77.09,77.07,77.09,96470.0,67.3662,67.375,67.3575,67.375,96470.0
2017-10-12 09:30:00,77.0,77.16,76.98,77.04,77786.0,67.2963,67.4362,67.2788,67.3313,77786.0
2017-10-12 09:40:00,77.04,77.06,76.92,76.96,53892.0,67.3313,67.3488,67.2264,67.2614,53892.0
2017-10-12 09:50:00,76.96,77.09,76.93,77.03,58131.0,67.2614,67.375,67.2351,67.3225,58131.0
2017-10-12 10:00:00,77.03,77.16,77.02,77.16,66813.0,67.3225,67.4362,67.3138,67.4362,66813.0
2017-10-12 10:10:00,77.16,77.19,77.06,77.06,50699.0,67.4362,67.4624,67.3488,67.3488,50699.0
2017-10-12 10:20:00,77.06,77.07,76.94,77.03,52834.0,67.3488,67.3575,67.2439,67.3225,52834.0
2017-10-12 10:30:00,77.03,77.06,77.0,77.05,57886.0,67.3225,67.3488,67.2963,67.34,57886.0
2017-10-12 10:40:00,77.06,77.1,77.02,77.03,61083.0,67.3488,67.3837,67.3138,67.3225,61083.0
2017-10-12 10:50:00,77.04,77.07,76.99,76.99,52772.0,67.3313,67.3575,67.2876,67.2876,52772.0
2017-10-12 11:00:00,77.0,77.04,76.96,77.01,47316.0,67.2963,67.3313,67.2614,67.3051,47316.0
2017-10-12 11:10:00,77.01,77.01,76.99,77.0,28658.0,67.3051,67.3051,67.2876,67.2963,28658.0
2017-10-12 11:20:00,77.0,77.02,76.99,77.02,53927.0,67.2963,67.3138,67.2876,67.3138,53927.0
2017-10-12 11:30:00,77.02,77.06,77.01,77.02,28829.0,67.3138,67.3488,67.3051,67.3138,28829.0
2017-10-12 11:40:00,77.03,77.03,76.98,77.01,40293.0,67.3225,67.3225,67.2788,67.3051,40293.0
2017-10-12 11:50:00,77.01,77.06,76.98,77.03,43893.0,67.3051,67.3488,67.2788,67.3225,43893.0
2017-10-12 12:00:00,77.03,77.03,76.99,77.0,25696.0,67.3225,67.3225,67.2876,67.2963,25696.0
2017-10-12 12:10:00,77.0,77.05,76.97,77.05,48538.0,67.2963,67.34,67.2701,67.34,48538.0
2017-10-12 12:20:00,77.05,77.13,77.04,77.1,30050.0,67.34,67.4099,67.3313,67.3837,30050.0
2017-10-12 12:30:00,77.1,77.1,77.0,77.01,94918.0,67.3837,67.3837,67.2963,67.3051,94918.0
2017-10-12 12:40:00,77.01,77.09,77.0,77.06,47567.0,67.3051,67.375,67.2963,67.3488,47567.0
2017-10-12 12:50:00,77.07,77.14,77.06,77.14,36029.0,67.3575,67.4187,67.3488,67.4187,36029.0
2017-10-12 13:00:00,77.14,77.15,77.11,77.14,40097.0,67.4187,67.4274,67.3925,67.4187,40097.0
2017-10-12 13:10:00,77.13,77.21,77.13,77.18,38551.0,67.4099,67.4799,67.4099,67.4536,38551.0
2017-10-12 13:20:00,77.17,77.21,77.09,77.13,62284.0,67.4449,67.4799,67.375,67.4099,62284.0
2017-10-12 13:30:00,77.13,77.19,77.12,77.19,29564.0,67.4099,67.4624,67.4012,67.4624,29564.0
2017-10-12 13:40:00,77.18,77.19,77.14,77.15,23776.0,67.4536,67.4624,67.4187,67.4274,23776.0
2017-10-12 13:50:00,77.15,77.15,77.1,77.1,29245.0,67.4274,67.4274,67.3837,67.3837,29245.0
2017-10-12 14:00:00,77.1,77.12,77.09,77.12,24073.0,67.3837,67.4012,67.375,67.4012,24073.0
2017-10-12 14:10:00,77.11,77.17,77.09,77.14,35763.0,67.3925,67.4449,67.375,67.4187,35763.0
2017-10-12 14:20:00,77.14,77.2,77.13,77.2,26032.0,67.4187,67.4711,67.4099,67.4711,26032.0
2017-10-12 14:30:00,77.19,77.2,77.16,77.16,40082.0,67.4624,67.4711,67.4362,67.4362,40082.0
2017-10-12 14:40:00,77.17,77.18,77.06,77.07,49886.0,67.4449,67.4536,67.3488,67.3575,49886.0
2017-10-12 14:50:00,77.07,77.16,77.01,77.16,74911.0,67.3575,67.4362,67.3051,67.4362,74911.0
2017-10-12 15:00:00,77.16,77.17,77.11,77.13,31622.0,67.4362,67.4449,67.3925,67.4099,31622.0
2017-10-12 15:10:00,77.13,77.13,77.06,77.08,42434.0,67.4099,67.4099,67.3488,67.3662,42434.0
2017-10-12 15:20:00,77.08,77.09,77.01,77.03,51444.0,67.3662,67.375,67.3051,67.3225,51444.0
2017-10-12 15:30:00,77.03,77.03,76.95,76.95,70496.0,67.3225,67.3225,67.2526,67.2526,70496.0
2017-10-12 15:40:00,76.95,77.0,76.91,76.98,71665.0,67.2526,67.2963,67.2177,67.2788,71665.0
2017-10-12 15:50:00,76.97,76.98,76.86,76.92,319785.0,67.2701,67.2788,67.174,67.2264,319785.0
2017-10-13 09:30:00,77.17,77.5,77.06,77.44,69016.0,67.4449,67.7333,67.3488,67.6809,69016.0
2017-10-13 09:40:00,77.43,77.45,77.28,77.33,28831.0,67.6721,67.6896,67.541,67.5847,28831.0
2017-10-13 09:50:00,77.34,77.39,77.2,77.29,31944.0,67.5935,67.6372,67.4711,67.5498,31944.0
2017-10-13 10:00:00,77.29,77.31,77.18,77.21,26497.0,67.5498,67.5673,67.4536,67.4799,26497.0
2017-10-13 10:10:00,77.23,77.31,77.22,77.22,17794.0,67.4973,67.5673,67.4886,67.4886,17794.0
2017-10-13 10:20:00,77.23,77.31,77.23,77.28,23879.0,67.4973,67.5673,67.4973,67.541,23879.0
2017-10-13 10:30:00,77.29,77.29,77.22,77.25,21893.0,67.5498,67.5498,67.4886,67.5148,21893.0
2017-10-13 10:40:00,77.26,77.28,77.2,77.2,27043.0,67.5236,67.541,67.4711,67.4711,27043.0
2017-10-13 10:50:00,77.2,77.23,77.14,77.17,17897.0,67.4711,67.4973,67.4187,67.4449,17897.0
2017-10-13 11:00:00,77.18,77.23,77.18,77.21,19688.0,67.4536,67.4973,67.4536,67.4799,19688.0
2017-10-13 11:10:00,77.23,77.23,77.15,77.17,22312.0,67.4973,67.4973,67.4274,67.4449,22312.0
2017-10-13 11:20:00,77.17,77.18,77.11,77.12,25078.0,67.4449,67.4536,67.3925,67.4012,25078.0
2017-10-13 11:30:00,77.11,77.17,77.11,77.17,21492.0,67.3925,67.4449,67.3925,67.4449,21492.0
2017-10-13 11:40:00,77.16,77.22,77.16,77.2,18769.0,67.4362,67.4886,67.4362,67.4711,18769.0
2017-10-13 11:50:00,77.21,77.24,77.19,77.2,17830.0,67.4799,67.5061,67.4624,67.4711,17830.0
2017-10-13 12:00:00,77.2,77.27,77.18,77.23,26947.0,67.4711,67.5323,67.4536,67.4973,26947.0
2017-10-13 12:10:00,77.23,77.26,77.21,77.25,20621.0,67.4973,67.5236,67.4799,67.5148,20621.0
2017-10-13 12:20:00,77.25,77.26,77.23,77.25,19135.0,67.5148,67.5236,67.4973,67.5148,19135.0
2017-10-13 12:30:00,77.25,77.26,77.2,77.21,14440.0,67.5148,67.5236,67.4711,67.4799,14440.0
2017-10-13 12:40:00,77.21,77.22,77.18,77.18,11103.0,67.4799,67.4886,67.4536,67.4536,11103.0
2017-10-13 12:50:00,77.17,77.17,77.14,77.14,11994.0,67.4449,67.4449,67.4187,67.4187,11994.0
2017-10-13 13:00:00,77.13,77.17,77.12,77.16,11900.0,67.4099,67.4449,67.4012,67.4362,11900.0
2017-10-13 13:10:00,77.16,77.21,77.13,77.15,17436.0,67.4362,67.4799,67.4099,67.4274,17436.0
2017-10-13 13:20:00,77.15,77.2,77.13,77.2,13592.0,67.4274,67.4711,67.4099,67.4711,13592.0
2017-10-13 13:30:00,77.2,77.21,77.16,77.19,12894.0,67.4711,67.4799,67.4362,67.4624,12894.0
2017-10-13 13:40:00,77.19,77.21,77.16,77.17,22670.0,67.4624,67.4799,67.4362,67.4449,22670.0
2017-10-13 13:50:00,77.18,77.18,77.14,77.14,11989.0,67.4536,67.4536,67.4187,67.4187,11989.0
2017-10-13 14:00:00,77.14,77.17,77.12,77.13,16272.0,67.4187,67.4449,67.4012,67.4099,16272.0
2017-10-13 14:10:00,77.13,77.13,77.07,77.07,23165.0,67.4099,67.4099,67.3575,67.3575,23165.0
2017-10-13 14:20:00,77.08,77.11,77.05,77.09,26696.0,67.3662,67.3925,67.34,67.375,26696.0
2017-10-13 14:30:00,77.09,77.11,77.05,77.06,21973.0,67.375,67.3925,67.34,67.3488,21973.0
2017-10-13 14:40:00,77.06,77.08,77.03,77.05,17183.0,67.3488,67.3662,67.3225,67.34,17183.0
2017-10-13 14:50:00,77.06,77.1,77.05,77.09,18627.0,67.3488,67.3837,67.34,67.375,18627.0
2017-10-13 15:00:00,77.09,77.13,77.05,77.13,23719.0,67.375,67.4099,67.34,67.4099,23719.0
2017-10-13 15:10:00,77.13,77.13,77.09,77.1,22882.0,67.4099,67.4099,67.375,67.3837,22882.0
2017-10-13 15:20:00,77.11,77.11,77.07,77.08,34689.0,67.3925,67.3925,67.3575,67.3662,34689.0
2017-10-13 15:30:00,77.08,77.1,77.05,77.1,41467.0,67.3662,67.3837,67.34,67.3837,41467.0
2017-10-13 15:40:00,77.1,77.1,77.01,77.02,50642.0,67.3837,67.3837,67.3051,67.3138,50642.0
2017-10-13 15:50:00,77.02,77.03,76.93,76.99,165287.0,67.3138,67.3225,67.2351,67.2876,165287.0
2017-10-16 09:30:00,77.0,77.18,76.7,76.79,44125.0,67.2963,67.4536,67.0341,67.1128,44125.0
2017-10-16 09:40:00,76.8,76.98,76.8,76.91,24473.0,67.1215,67.2788,67.1215,67.2177,24473.0
2017-10-16 09:50:00,76.9,76.94,76.87,76.88,23829.0,67.2089,67.2439,67.1827,67.1915,23829.0
2017-10-16 10:00:00,76.88,76.92,76.82,76.83,24491.0,67.1915,67.2264,67.139,67.1478,24491.0
2017-10-16 10:10:00,76.82,76.82,76.69,76.75,27430.0,67.139,67.139,67.0254,67.0778,27430.0
2017-10-16 10:20:00,76.75,76.77,76.69,76.76,22434.0,67.0778,67.0953,67.0254,67.0866,22434.0
2017-10-16 10:30:00,76.78,76.86,76.77,76.85,24663.0,67.1041,67.174,67.0953,67.1652,24663.0
2017-10-16 10:40:00,76.84,76.85,76.78,76.83,15767.0,67.1565,67.1652,67.1041,67.1478,15767.0
2017-10-16 10:50:00,76.84,76.84,76.72,76.75,21379.0,67.1565,67.1565,67.0516,67.0778,21379.0
2017-10-16 11:00:00,76.74,76.78,76.73,76.78,15342.0,67.0691,67.1041,67.0604,67.1041,15342.0
2017-10-16 11:10:00,76.78,76.79,76.67,76.67,25367.0,67.1041,67.1128,67.0079,67.0079,25367.0
2017-10-16 11:20:00,76.67,76.71,76.61,76.68,20844.0,67.0079,67.0429,66.9555,67.0167,20844.0
2017-10-16 11:30:00,76.68,76.74,76.68,76.74,14744.0,67.0167,67.0691,67.0167,67.0691,14744.0
2017-10-16 11:40:00,76.73,76.77,76.7,76.75,19836.0,67.0604,67.0953,67.0341,67.0778,19836.0
2017-10-16 11:50:00,76.76,76.87,76.75,76.86,40848.0,67.0866,67.1827,67.0778,67.174,40848.0
2017-10-16 12:00:00,76.86,76.86,76.8,76.83,26090.0,67.174,67.174,67.1215,67.1478,26090.0
2017-10-16 12:10:00,76.83,76.86,76.79,76.83,32493.0,67.1478,67.174,67.1128,67.1478,32493.0
2017-10-16 12:20:00,76.83,76.83,76.74,76.78,16536.0,67.1478,67.1478,67.0691,67.1041,16536.0
2017-10-16 12:30:00,76.77,76.8,76.75,76.78,10628.0,67.0953,67.1215,67.0778,67.1041,10628.0
2017-10-16 12:40:00,76.78,76.87,76.78,76.86,14549.0,67.1041,67.1827,67.1041,67.174,14549.0
2017-10-16 12:50:00,76.86,76.88,76.82,76.87,21782.0,67.174,67.1915,67.139,67.1827,21782.0
2017-10-16 13:00:00,76.87,76.93,76.84,76.89,40860.0,67.1827,67.2351,67.1565,67.2002,40860.0
2017-10-16 13:10:00,76.89,76.91,76.84,76.86,115423.0,67.2002,67.2177,67.1565,67.174,115423.0
2017-10-16 13:20:00,76.87,76.93,76.81,76.92,61850.0,67.1827,67.2351,67.1303,67.2264,61850.0
2017-10-16 13:30:00,76.92,76.94,76.87,76.88,33547.0,67.2264,67.2439,67.1827,67.1915,33547.0
2017-10-16 13:40:00,76.88,76.9,76.85,76.86,29822.0,67.1915,67.2089,67.1652,67.174,29822.0
2017-10-16 13:50:00,76.87,76.87,76.8,76.82,21662.0,67.1827,67.1827,67.1215,67.139,21662.0
2017-10-16 14:00:00,76.83,76.84,76.77,76.77,15150.0,67.1478,67.1565,67.0953,67.0953,15150.0
2017-10-16 14:10:00,76.78,76.8,76.76,76.76,10034.0,67.1041,67.1215,67.0866,67.0866,10034.0
2017-10-16 14:20:00,76.76,76.78,76.72,76.78,21787.0,67.0866,67.1041,67.0516,67.1041,21787.0
2017-10-16 14:30:00,76.78,76.78,76.74,76.74,13219.0,67.1041,67.1041,67.0691,67.0691,13219.0
2017-10-16 14:40:00,76.75,76.77,76.74,76.74,15746.0,67.0778,67.0953,67.0691,67.0691,15746.0
2017-10-16 14:50:00,76.74,76.79,76.74,76.75,29264.0,67.0691,67.1128,67.0691,67.0778,29264.0
2017-10-16 15:00:00,76.76,76.77,76.74,76.74,21418.0,67.0866,67.0953,67.0691,67.0691,21418.0
2017-10-16 15:10:00,76.73,76.74,76.71,76.71,15188.0,67.0604,67.0691,67.0429,67.0429,15188.0
2017-10-16 15:20:00,76.71,76.73,76.69,76.7,23411.0,67.0429,67.0604,67.0254,67.0341,23411.0
2017-10-16 15:30:00,76.7,76.74,76.64,76.74,40719.0,67.0341,67.0691,66.9817,67.0691,40719.0
2017-10-16 15:40:00,76.74,76.75,76.72,76.72,85567.0,67.0691,67.0778,67.0516,67.0516,85567.0
2017-10-16 15:50:00,76.72,76.73,76.69,76.7,143580.0,67.0516,67.0604,67.0254,67.0341,143580.0
2017-10-17 09:30:00,76.6,76.83,76.54,76.8,40845.0,66.9467,67.1478,66.8943,67.1215,40845.0
2017-10-17 09:40:00,76.82,76.85,76.76,76.76,20629.0,67.139,67.1652,67.0866,67.0866,20629.0
2017-10-17 09:50:00,76.76,76.8,76.73,76.75,23353.0,67.0866,67.1215,67.0604,67.0778,23353.0
2017-10-17 10:00:00,76.74,76.78,76.7,76.73,22570.0,67.0691,67.1041,67.0341,67.0604,22570.0
2017-10-17 10:10:00,76.73,76.86,76.71,76.85,36961.0,67.0604,67.174,67.0429,67.1652,36961.0
2017-10-17 10:20:00,76.86,76.95,76.84,76.93,21285.0,67.174,67.2526,67.1565,67.2351,21285.0
2017-10-17 10:30:00,76.92,76.94,76.85,76.87,20242.0,67.2264,67.2439,67.1652,67.1827,20242.0
2017-10-17 10:40:00,76.86,76.88,76.81,76.85,26069.0,67.174,67.1915,67.1303,67.1652,26069.0
2017-10-17 10:50:00,76.85,76.87,76.83,76.86,10621.0,67.1652,67.1827,67.1478,67.174,10621.0
2017-10-17 11:00:00,76.87,76.94,76.86,76.92,27598.0,67.1827,67.2439,67.174,67.2264,27598.0
2017-10-17 11:10:00,76.91,76.95,76.9,76.95,18232.0,67.2177,67.2526,67.2089,67.2526,18232.0
2017-10-17 11:20:00,76.95,76.97,76.89,76.96,44212.0,67.2526,67.2701,67.2002,67.2614,44212.0
2017-10-17 11:30:00,76.97,76.98,76.91,76.93,36243.0,67.2701,67.2788,67.2177,67.2351,36243.0
2017-10-17 11:40:00,76.92,76.98,76.91,76.97,21479.0,67.2264,67.2788,67.2177,67.2701,21479.0
2017-10-17 11:50:00,76.98,76.98,76.91,76.96,25916.0,67.2788,67.2788,67.2177,67.2614,25916.0
2017-10-17 12:00:00,76.96,76.96,76.93,76.94,19793.0,67.2614,67.2614,67.2351,67.2439,19793.0
2017-10-17 12:10:00,76.95,76.98,76.92,76.96,18271.0,67.2526,67.2788,67.2264,67.2614,18271.0
2017-10-17 12:20:00,76.96,77.0,76.95,76.97,20119.0,67.2614,67.2963,67.2526,67.2701,20119.0
2017-10-17 12:30:00,76.96,76.99,76.95,76.98,35711.0,67.2614,67.2876,67.2526,67.2788,35711.0
2017-10-17 12:40:00,76.98,77.01,76.97,76.98,20131.0,67.2788,67.3051,67.2701,67.2788,20131.0
2017-10-17 12:50:00,76.99,77.0,76.92,76.96,14993.0,67.2876,67.2963,67.2264,67.2614,14993.0
2017-10-17 13:00:00,76.96,76.97,76.93,76.94,8210.0,67.2614,67.2701,67.2351,67.2439,8210.0
2017-10-17 13:10:00,76.94,76.96,76.91,76.95,13682.0,67.2439,67.2614,67.2177,67.2526,13682.0
2017-10-17 13:20:00,76.95,76.95,76.92,76.92,8429.0,67.2526,67.2526,67.2264,67.2264,8429.0
2017-10-17 13:30:00,76.93,76.94,76.89,76.92,23841.0,67.2351,67.2439,67.2002,67.2264,23841.0
2017-10-17 13:40:00,76.92,76.96,76.91,76.94,13826.0,67.2264,67.2614,67.2177,67.2439,13826.0
2017-10-17 13:50:00,76.93,76.93,76.85,76.86,18702.0,67.2351,67.2351,67.1652,67.174,18702.0
2017-10-17 14:00:00,76.86,76.9,76.82,76.83,32444.0,67.174,67.2089,67.139,67.1478,32444.0
2017-10-17 14:10:00,76.83,76.85,76.79,76.84,11048.0,67.1478,67.1652,67.1128,67.1565,11048.0
2017-10-17 14:20:00,76.84,76.86,76.83,76.86,15223.0,67.1565,67.174,67.1478,67.174,15223.0
2017-10-17 14:30:00,76.86,76.92,76.86,76.91,15857.0,67.174,67.2264,67.174,67.2177,15857.0
2017-10-17 14:40:00,76.92,76.92,76.88,76.89,13014.0,67.2264,67.2264,67.1915,67.2002,13014.0
2017-10-17 14:50:00,76.9,76.93,76.89,76.91,23029.0,67.2089,67.2351,67.2002,67.2177,23029.0
2017-10-17 15:00:00,76.91,76.91,76.87,76.89,13114.0,67.2177,67.2177,67.1827,67.2002,13114.0
2017-10-17 15:10:00,76.9,76.93,76.88,76.89,33505.0,67.2089,67.2351,67.1915,67.2002,33505.0
2017-10-17 15:20:00,76.89,76.92,76.87,76.91,21871.0,67.2002,67.2264,67.1827,67.2177,21871.0
2017-10-17 15:30:00,76.92,76.97,76.9,76.95,31001.0,67.2264,67.2701,67.2089,67.2526,31001.0
2017-10-17 15:40:00,76.95,76.98,76.94,76.96,66237.0,67.2526,67.2788,67.2439,67.2614,66237.0
2017-10-17 15:50:00,76.96,76.98,76.81,76.85,185669.0,67.2614,67.2788,67.1303,67.1652,185669.0
2017-10-18 09:30:00,77.0,77.09,76.85,76.95,45811.0,67.2963,67.375,67.1652,67.2526,45811.0
2017-10-18 09:40:00,76.96,76.99,76.85,76.96,35891.0,67.2614,67.2876,67.1652,67.2614,35891.0
2017-10-18 09:50:00,76.97,77.01,76.88,76.91,45000.0,67.2701,67.3051,67.1915,67.2177,45000.0
2017-10-18 10:00:00,76.91,76.97,76.9,76.94,60435.0,67.2177,67.2701,67.2089,67.2439,60435.0
2017-10-18 10:10:00,76.94,77.12,76.94,77.08,32636.0,67.2439,67.4012,67.2439,67.3662,32636.0
2017-10-18 10:20:00,77.08,77.1,77.0,77.02,37458.0,67.3662,67.3837,67.2963,67.3138,37458.0
2017-10-18 10:30:00,77.03,77.1,77.02,77.09,28065.0,67.3225,67.3837,67.3138,67.375,28065.0
2017-10-18 10:40:00,77.09,77.1,77.06,77.08,23875.0,67.375,67.3837,67.3488,67.3662,23875.0
2017-10-18 10:50:00,77.08,77.15,77.05,77.15,23662.0,67.3662,67.4274,67.34,67.4274,23662.0
2017-10-18 11:00:00,77.15,77.15,77.07,77.07,18311.0,67.4274,67.4274,67.3575,67.3575,18311.0
2017-10-18 11:10:00,77.07,77.12,77.07,77.11,19746.0,67.3575,67.4012,67.3575,67.3925,19746.0
2017-10-18 11:20:00,77.1,77.1,77.0,77.03,22403.0,67.3837,67.3837,67.2963,67.3225,22403.0
2017-10-18 11:30:00,77.04,77.08,77.02,77.08,19064.0,67.3313,67.3662,67.3138,67.3662,19064.0
2017-10-18 11:40:00,77.08,77.11,77.07,77.11,17075.0,67.3662,67.3925,67.3575,67.3925,17075.0
2017-10-18 11:50:00,77.11,77.13,77.08,77.13,15303.0,67.3925,67.4099,67.3662,67.4099,15303.0
2017-10-18 12:00:00,77.13,77.14,77.06,77.06,19511.0,67.4099,67.4187,67.3488,67.3488,19511.0
2017-10-18 12:10:00,77.06,77.06,77.04,77.05,7869.0,67.3488,67.3488,67.3313,67.34,7869.0
2017-10-18 12:20:00,77.04,77.04,76.95,76.96,36745.0,67.3313,67.3313,67.2526,67.2614,36745.0
2017-10-18 12:30:00,76.96,77.02,76.96,77.0,23554.0,67.2614,67.3138,67.2614,67.2963,23554.0
2017-10-18 12:40:00,77.0,77.02,76.99,76.99,19934.0,67.2963,67.3138,67.2876,67.2876,19934.0
2017-10-18 12:50:00,76.99,76.99,76.94,76.94,16033.0,67.2876,67.2876,67.2439,67.2439,16033.0
2017-10-18 13:00:00,76.95,76.96,76.94,76.95,12988.0,67.2526,67.2614,67.2439,67.2526,12988.0
2017-10-18 13:10:00,76.95,77.0,76.95,76.98,23221.0,67.2526,67.2963,67.2526,67.2788,23221.0
2017-10-18 13:20:00,76.99,77.0,76.98,76.99,12743.0,67.2876,67.2963,67.2788,67.2876,12743.0
2017-10-18 13:30:00,76.99,77.01,76.98,77.01,16456.0,67.2876,67.3051,67.2788,67.3051,16456.0
2017-10-18 13:40:00,77.01,77.04,76.99,76.99,24181.0,67.3051,67.3313,67.2876,67.2876,24181.0
2017-10-18 13:50:00,76.99,77.01,76.98,76.99,14953.0,67.2876,67.3051,67.2788,67.2876,14953.0
2017-10-18 14:00:00,76.99,77.07,76.99,77.05,29558.0,67.2876,67.3575,67.2876,67.34,29558.0
2017-10-18 14:10:00,77.04,77.11,77.04,77.06,22969.0,67.3313,67.3925,67.3313,67.3488,22969.0
2017-10-18 14:20:00,77.05,77.06,77.01,77.02,22415.0,67.34,67.3488,67.3051,67.3138,22415.0
2017-10-18 14:30:00,77.02,77.03,76.97,76.98,21177.0,67.3138,67.3225,67.2701,67.2788,21177.0
2017-10-18 14:40:00,76.98,76.99,76.94,76.98,16815.0,67.2788,67.2876,67.2439,67.2788,16815.0
2017-10-18 14:50:00,76.98,76.99,76.95,76.95,21331.0,67.2788,67.2876,67.2526,67.2526,21331.0
2017-10-18 15:00:00,76.96,77.01,76.95,76.99,34801.0,67.2614,67.3051,67.2526,67.2876,34801.0
2017-10-18 15:10:00,76.99,77.05,76.99,77.04,15629.0,67.2876,67.34,67.2876,67.3313,15629.0
2017-10-18 15:20:00,77.04,77.07,77.03,77.04,21944.0,67.3313,67.3575,67.3225,67.3313,21944.0
2017-10-18 15:30:00,77.04,77.06,77.03,77.05,40538.0,67.3313,67.3488,67.3225,67.34,40538.0
2017-10-18 15:40:00,77.05,77.05,76.99,77.0,46410.0,67.34,67.34,67.2876,67.2963,46410.0
2017-10-18 15:50:00,77.0,77.01,76.93,76.95,143746.0,67.2963,67.3051,67.2351,67.2526,143746.0
2017-10-19 09:30:00,76.85,77.18,76.84,77.16,46045.0,67.1652,67.4536,67.1565,67.4362,46045.0
2017-10-19 09:40:00,77.16,77.24,77.06,77.24,26206.0,67.4362,67.5061,67.3488,67.5061,26206.0
2017-10-19 09:50:00,77.22,77.22,76.97,77.04,44837.0,67.4886,67.4886,67.2701,67.3313,44837.0
2017-10-19 10:00:00,77.05,77.05,76.97,76.97,23796.0,67.34,67.34,67.2701,67.2701,23796.0
2017-10-19 10:10:00,76.95,77.02,76.95,77.0,20970.0,67.2526,67.3138,67.2526,67.2963,20970.0
2017-10-19 10:20:00,77.0,77.19,76.99,77.15,16318.0,67.2963,67.4624,67.2876,67.4274,16318.0
2017-10-19 10:30:00,77.16,77.22,77.13,77.14,16553.0,67.4362,67.4886,67.4099,67.4187,16553.0
2017-10-19 10:40:00,77.14,77.19,77.13,77.19,11545.0,67.4187,67.4624,67.4099,67.4624,11545.0
2017-10-19 10:50:00,77.2,77.22,77.16,77.21,12876.0,67.4711,67.4886,67.4362,67.4799,12876.0
2017-10-19 11:00:00,77.21,77.24,77.2,77.24,14119.0,67.4799,67.5061,67.4711,67.5061,14119.0
2017-10-19 11:10:00,77.24,77.24,77.17,77.2,12491.0,67.5061,67.5061,67.4449,67.4711,12491.0
2017-10-19 11:20:00,77.2,77.28,77.2,77.25,23016.0,67.4711,67.541,67.4711,67.5148,23016.0
2017-10-19 11:30:00,77.24,77.28,77.23,77.27,18422.0,67.5061,67.541,67.4973,67.5323,18422.0
2017-10-19 11:40:00,77.26,77.29,77.25,77.27,9357.0,67.5236,67.5498,67.5148,67.5323,9357.0
2017-10-19 11:50:00,77.27,77.31,77.26,77.29,9812.0,67.5323,67.5673,67.5236,67.5498,9812.0
2017-10-19 12:00:00,77.3,77.37,77.28,77.36,10932.0,67.5585,67.6197,67.541,67.611,10932.0
2017-10-19 12:10:00,77.36,77.4,77.35,77.4,13105.0,67.611,67.6459,67.6022,67.6459,13105.0
2017-10-19 12:20:00,77.4,77.47,77.4,77.43,12469.0,67.6459,67.7071,67.6459,67.6721,12469.0
2017-10-19 12:30:00,77.44,77.45,77.39,77.4,7872.0,67.6809,67.6896,67.6372,67.6459,7872.0
2017-10-19 12:40:00,77.4,77.44,77.39,77.43,8713.0,67.6459,67.6809,67.6372,67.6721,8713.0
2017-10-19 12:50:00,77.44,77.47,77.43,77.45,10644.0,67.6809,67.7071,67.6721,67.6896,10644.0
2017-10-19 13:00:00,77.46,77.47,77.41,77.44,13154.0,67.6984,67.7071,67.6547,67.6809,13154.0
2017-10-19 13:10:00,77.44,77.46,77.43,77.46,9771.0,67.6809,67.6984,67.6721,67.6984,9771.0
2017-10-19 13:20:00,77.45,77.49,77.45,77.48,13811.0,67.6896,67.7246,67.6896,67.7158,13811.0
2017-10-19 13:30:00,77.49,77.49,77.44,77.44,37159.0,67.7246,67.7246,67.6809,67.6809,37159.0
2017-10-19 13:40:00,77.44,77.44,77.39,77.39,13783.0,67.6809,67.6809,67.6372,67.6372,13783.0
2017-10-19 13:50:00,77.4,77.4,77.36,77.36,7502.0,67.6459,67.6459,67.611,67.611,7502.0
2017-10-19 14:00:00,77.37,77.38,77.34,77.35,8636.0,67.6197,67.6284,67.5935,67.6022,8636.0
2017-10-19 14:10:00,77.36,77.37,77.31,77.37,16172.0,67.611,67.6197,67.5673,67.6197,16172.0
2017-10-19 14:20:00,77.37,77.38,77.36,77.37,7365.0,67.6197,67.6284,67.611,67.6197,7365.0
2017-10-19 14:30:00,77.37,77.44,77.36,77.41,17141.0,67.6197,67.6809,67.611,67.6547,17141.0
2017-10-19 14:40:00,77.42,77.44,77.37,77.38,10196.0,67.6634,67.6809,67.6197,67.6284,10196.0
2017-10-19 14:50:00,77.38,77.41,77.36,77.4,10464.0,67.6284,67.6547,67.611,67.6459,10464.0
2017-10-19 15:00:00,77.41,77.41,77.37,77.39,21276.0,67.6547,67.6547,67.6197,67.6372,21276.0
2017-10-19 15:10:00,77.39,77.39,77.34,77.36,23203.0,67.6372,67.6372,67.5935,67.611,23203.0
2017-10-19 15:20:00,77.36,77.39,77.34,77.39,29095.0,67.611,67.6372,67.5935,67.6372,29095.0
2017-10-19 15:30:00,77.39,77.42,77.36,77.39,33821.0,67.6372,67.6634,67.611,67.6372,33821.0
2017-10-19 15:40:00,77.39,77.42,77.35,77.39,38841.0,67.6372,67.6634,67.6022,67.6372,38841.0
2017-10-19 15:50:00,77.39,77.4,77.32,77.38,112003.0,67.6372,67.6459,67.576,67.6284,112003.0
2017-10-20 09:30:00,77.65,77.74,77.55,77.65,90712.0,67.8644,67.9431,67.777,67.8644,90712.0
2017-10-20 09:40:00,77.64,77.71,77.57,77.71,55765.0,67.8557,67.9169,67.7945,67.9169,55765.0
2017-10-20 09:50:00,77.73,77.83,77.73,77.8,20505.0,67.9343,68.0217,67.9343,67.9955,20505.0
2017-10-20 10:00:00,77.79,77.85,77.75,77.75,20593.0,67.9868,68.0392,67.9518,67.9518,20593.0
2017-10-20 10:10:00,77.75,77.76,77.72,77.74,21763.0,67.9518,67.9606,67.9256,67.9431,21763.0
2017-10-20 10:20:00,77.74,77.83,77.73,77.81,40131.0,67.9431,68.0217,67.9343,68.0043,40131.0
2017-10-20 10:30:00,77.8,77.81,77.74,77.77,13410.0,67.9955,68.0043,67.9431,67.9693,13410.0
2017-10-20 10:40:00,77.77,77.77,77.66,77.68,25185.0,67.9693,67.9693,67.8732,67.8906,25185.0
2017-10-20 10:50:00,77.69,77.76,77.68,77.68,11329.0,67.8994,67.9606,67.8906,67.8906,11329.0
2017-10-20 11:00:00,77.69,77.71,77.62,77.64,15851.0,67.8994,67.9169,67.8382,67.8557,15851.0
2017-10-20 11:10:00,77.62,77.63,77.58,77.62,8900.0,67.8382,67.8469,67.8032,67.8382,8900.0
2017-10-20 11:20:00,77.61,77.63,77.58,77.58,9790.0,67.8295,67.8469,67.8032,67.8032,9790.0
2017-10-20 11:30:00,77.59,77.64,77.59,77.64,38281.0,67.812,67.8557,67.812,67.8557,38281.0
2017-10-20 11:40:00,77.64,77.64,77.59,77.6,16025.0,67.8557,67.8557,67.812,67.8207,16025.0
2017-10-20 11:50:00,77.61,77.65,77.6,77.65,8924.0,67.8295,67.8644,67.8207,67.8644,8924.0
2017-10-20 12:00:00,77.65,77.66,77.62,77.64,13723.0,67.8644,67.8732,67.8382,67.8557,13723.0
2017-10-20 12:10:00,77.65,77.67,77.61,77.64,9264.0,67.8644,67.8819,67.8295,67.8557,9264.0
2017-10-20 12:20:00,77.64,77.68,77.63,77.66,9207.0,67.8557,67.8906,67.8469,67.8732,9207.0
2017-10-20 12:30:00,77.67,77.7,77.66,77.69,7839.0,67.8819,67.9081,67.8732,67.8994,7839.0
2017-10-20 12:40:00,77.7,77.73,77.67,77.67,12427.0,67.9081,67.9343,67.8819,67.8819,12427.0
2017-10-20 12:50:00,77.68,77.69,77.65,77.66,7487.0,67.8906,67.8994,67.8644,67.8732,7487.0
2017-10-20 13:00:00,77.66,77.68,77.64,77.65,7569.0,67.8732,67.8906,67.8557,67.8644,7569.0
2017-10-20 13:10:00,77.65,77.69,77.63,77.69,10270.0,67.8644,67.8994,67.8469,67.8994,10270.0
2017-10-20 13:20:00,77.69,77.73,77.68,77.7,14390.0,67.8994,67.9343,67.8906,67.9081,14390.0
2017-10-20 13:30:00,77.71,77.75,77.7,77.74,6964.0,67.9169,67.9518,67.9081,67.9431,6964.0
2017-10-20 13:40:00,77.75,77.75,77.71,77.72,7811.0,67.9518,67.9518,67.9169,67.9256,7811.0
2017-10-20 13:50:00,77.71,77.72,77.69,77.71,43303.0,67.9169,67.9256,67.8994,67.9169,43303.0
2017-10-20 14:00:00,77.72,77.74,77.69,77.72,16087.0,67.9256,67.9431,67.8994,67.9256,16087.0
2017-10-20 14:10:00,77.73,77.74,77.69,77.74,21860.0,67.9343,67.9431,67.8994,67.9431,21860.0
2017-10-20 14:20:00,77.74,77.77,77.73,77.77,14459.0,67.9431,67.9693,67.9343,67.9693,14459.0
2017-10-20 14:30:00,77.77,77.79,77.74,77.74,18615.0,67.9693,67.9868,67.9431,67.9431,18615.0
2017-10-20 14:40:00,77.75,77.81,77.75,77.81,15875.0,67.9518,68.0043,67.9518,68.0043,15875.0
2017-10-20 14:50:00,77.8,77.85,77.8,77.84,14292.0,67.9955,68.0392,67.9955,68.0305,14292.0
2017-10-20 15:00:00,77.85,77.87,77.83,77.87,18703.0,68.0392,68.0567,68.0217,68.0567,18703.0
2017-10-20 15:10:00,77.87,77.88,77.8,77.82,19678.0,68.0567,68.0654,67.9955,68.013,19678.0
2017-10-20 15:20:00,77.81,77.82,77.76,77.78,21890.0,68.0043,68.013,67.9606,67.978,21890.0
2017-10-20 15:30:00,77.78,77.82,77.78,77.81,21519.0,67.978,68.013,67.978,68.0043,21519.0
2017-10-20 15:40:00,77.81,77.82,77.75,77.76,50225.0,68.0043,68.013,67.9518,67.9606,50225.0
2017-10-20 15:50:00,77.76,77.79,77.7,77.79,175411.0,67.9606,67.9868,67.9081,67.9868,175411.0
2017-10-23 09:30:00,77.26,77.63,77.14,77.62,94697.0,67.5236,67.8469,67.4187,67.8382,94697.0
2017-10-23 09:40:00,77.62,77.69,77.6,77.68,30494.0,67.8382,67.8994,67.8207,67.8906,30494.0
2017-10-23 09:50:00,77.68,77.76,77.63,77.72,46386.0,67.8906,67.9606,67.8469,67.9256,46386.0
2017-10-23 10:00:00,77.75,77.82,77.7,77.75,28679.0,67.9518,68.013,67.9081,67.9518,28679.0
2017-10-23 10:10:00,77.75,77.76,77.56,77.59,64812.0,67.9518,67.9606,67.7858,67.812,64812.0
2017-10-23 10:20:00,77.59,77.66,77.54,77.65,43528.0,67.812,67.8732,67.7683,67.8644,43528.0
2017-10-23 10:30:00,77.65,77.84,77.65,77.79,74117.0,67.8644,68.0305,67.8644,67.9868,74117.0
2017-10-23 10:40:00,77.78,77.84,77.76,77.83,25185.0,67.978,68.0305,67.9606,68.0217,25185.0
2017-10-23 10:50:00,77.84,77.92,77.78,77.92,33555.0,68.0305,68.1004,67.978,68.1004,33555.0
2017-10-23 11:00:00,77.91,77.94,77.86,77.87,27868.0,68.0916,68.1179,68.0479,68.0567,27868.0
2017-10-23 11:10:00,77.87,77.88,77.8,77.83,32150.0,68.0567,68.0654,67.9955,68.0217,32150.0
2017-10-23 11:20:00,77.83,77.92,77.82,77.92,15981.0,68.0217,68.1004,68.013,68.1004,15981.0
2017-10-23 11:30:00,77.93,77.93,77.81,77.83,15141.0,68.1091,68.1091,68.0043,68.0217,15141.0
2017-10-23 11:40:00,77.84,77.87,77.81,77.87,22252.0,68.0305,68.0567,68.0043,68.0567,22252.0
2017-10-23 11:50:00,77.86,77.88,77.76,77.78,23253.0,68.0479,68.0654,67.9606,67.978,23253.0
2017-10-23 12:00:00,77.78,77.79,77.69,77.7,11476.0,67.978,67.9868,67.8994,67.9081,11476.0
2017-10-23 12:10:00,77.7,77.7,77.61,77.64,20846.0,67.9081,67.9081,67.8295,67.8557,20846.0
2017-10-23 12:20:00,77.63,77.68,77.61,77.61,15277.0,67.8469,67.8906,67.8295,67.8295,15277.0
2017-10-23 12:30:00,77.61,77.64,77.61,77.62,9240.0,67.8295,67.8557,67.8295,67.8382,9240.0
2017-10-23 12:40:00,77.63,77.67,77.61,77.62,11041.0,67.8469,67.8819,67.8295,67.8382,11041.0
2017-10-23 12:50:00,77.62,77.66,77.61,77.64,8615.0,67.8382,67.8732,67.8295,67.8557,8615.0
2017-10-23 13:00:00,77.65,77.71,77.64,77.65,15084.0,67.8644,67.9169,67.8557,67.8644,15084.0
2017-10-23 13:10:00,77.65,77.67,77.61,77.63,8974.0,67.8644,67.8819,67.8295,67.8469,8974.0
2017-10-23 13:20:00,77.63,77.67,77.62,77.66,16972.0,67.8469,67.8819,67.8382,67.8732,16972.0
2017-10-23 13:30:00,77.66,77.68,77.61,77.64,62946.0,67.8732,67.8906,67.8295,67.8557,62946.0
2017-10-23 13:40:00,77.63,77.67,77.62,77.67,24473.0,67.8469,67.8819,67.8382,67.8819,24473.0
2017-10-23 13:50:00,77.67,77.71,77.67,77.7,15532.0,67.8819,67.9169,67.8819,67.9081,15532.0
2017-10-23 14:00:00,77.7,77.81,77.69,77.79,19129.0,67.9081,68.0043,67.8994,67.9868,19129.0
2017-10-23 14:10:00,77.79,77.81,77.75,77.76,15834.0,67.9868,68.0043,67.9518,67.9606,15834.0
2017-10-23 14:20:00,77.76,77.85,77.75,77.83,16392.0,67.9606,68.0392,67.9518,68.0217,16392.0
2017-10-23 14:30:00,77.83,77.86,77.82,77.84,16409.0,68.0217,68.0479,68.013,68.0305,16409.0
2017-10-23 14:40:00,77.83,77.85,77.8,77.83,21920.0,68.0217,68.0392,67.9955,68.0217,21920.0
2017-10-23 14:50:00,77.84,77.87,77.82,77.87,16375.0,68.0305,68.0567,68.013,68.0567,16375.0
2017-10-23 15:00:00,77.87,77.87,77.81,77.84,23579.0,68.0567,68.0567,68.0043,68.0305,23579.0
2017-10-23 15:10:00,77.84,77.86,77.81,77.83,33403.0,68.0305,68.0479,68.0043,68.0217,33403.0
2017-10-23 15:20:00,77.83,77.84,77.78,77.8,23714.0,68.0217,68.0305,67.978,67.9955,23714.0
2017-10-23 15:30:00,77.8,77.82,77.74,77.77,32624.0,67.9955,68.013,67.9431,67.9693,32624.0
2017-10-23 15:40:00,77.77,77.83,77.76,77.77,65416.0,67.9693,68.0217,67.9606,67.9693,65416.0
2017-10-23 15:50:00,77.77,77.78,77.71,77.75,150035.0,67.9693,67.978,67.9169,67.9518,150035.0
2017-10-24 09:30:00,77.95,78.11,77.84,77.95,41905.0,68.1266,68.2664,68.0305,68.1266,41905.0
2017-10-24 09:40:00,77.89,77.96,77.87,77.95,16051.0,68.0742,68.1353,68.0567,68.1266,16051.0
2017-10-24 09:50:00,77.97,77.98,77.87,77.96,22903.0,68.1441,68.1528,68.0567,68.1353,22903.0
2017-10-24 10:00:00,77.96,78.03,77.92,78.03,39961.0,68.1353,68.1965,68.1004,68.1965,39961.0
2017-10-24 10:10:00,78.04,78.05,77.96,77.97,20426.0,68.2053,68.214,68.1353,68.1441,20426.0
2017-10-24 10:20:00,77.97,78.05,77.97,78.03,15502.0,68.1441,68.214,68.1441,68.1965,15502.0
2017-10-24 10:30:00,78.04,78.09,78.02,78.05,22203.0,68.2053,68.249,68.1878,68.214,22203.0
2017-10-24 10:40:00,78.04,78.07,78.0,78.03,17300.0,68.2053,68.2315,68.1703,68.1965,17300.0
2017-10-24 10:50:00,78.03,78.11,78.01,78.02,31762.0,68.1965,68.2664,68.179,68.1878,31762.0
2017-10-24 11:00:00,78.02,78.05,77.93,77.94,13609.0,68.1878,68.214,68.1091,68.1179,13609.0
2017-10-24 11:10:00,77.94,77.99,77.92,77.95,18993.0,68.1179,68.1616,68.1004,68.1266,18993.0
2017-10-24 11:20:00,77.96,77.98,77.91,77.94,20434.0,68.1353,68.1528,68.0916,68.1179,20434.0
2017-10-24 11:30:00,77.93,77.96,77.9,77.93,14791.0,68.1091,68.1353,68.0829,68.1091,14791.0
2017-10-24 11:40:00,77.93,77.95,77.92,77.94,11289.0,68.1091,68.1266,68.1004,68.1179,11289.0
2017-10-24 11:50:00,77.93,77.96,77.92,77.95,7529.0,68.1091,68.1353,68.1004,68.1266,7529.0
2017-10-24 12:00:00,77.94,77.95,77.9,77.92,13398.0,68.1179,68.1266,68.0829,68.1004,13398.0
2017-10-24 12:10:00,77.92,77.99,77.92,77.99,37637.0,68.1004,68.1616,68.1004,68.1616,37637.0
2017-10-24 12:20:00,77.97,77.99,77.95,77.97,10864.0,68.1441,68.1616,68.1266,68.1441,10864.0
2017-10-24 12:30:00,77.98,78.0,77.97,77.99,34544.0,68.1528,68.1703,68.1441,68.1616,34544.0
2017-10-24 12:40:00,77.98,78.04,77.98,78.03,14043.0,68.1528,68.2053,68.1528,68.1965,14043.0
2017-10-24 12:50:00,78.03,78.05,77.99,78.01,12729.0,68.1965,68.214,68.1616,68.179,12729.0
2017-10-24 13:00:00,78.02,78.03,78.01,78.02,4440.0,68.1878,68.1965,68.179,68.1878,4440.0
2017-10-24 13:10:00,78.02,78.08,78.0,78.06,53260.0,68.1878,68.2402,68.1703,68.2227,53260.0
2017-10-24 13:20:00,78.06,78.07,78.01,78.02,7780.0,68.2227,68.2315,68.179,68.1878,7780.0
2017-10-24 13:30:00,78.02,78.02,77.95,77.97,21821.0,68.1878,68.1878,68.1266,68.1441,21821.0
2017-10-24 13:40:00,77.97,77.98,77.88,77.91,34088.0,68.1441,68.1528,68.0654,68.0916,34088.0
2017-10-24 13:50:00,77.91,77.93,77.87,77.91,14905.0,68.0916,68.1091,68.0567,68.0916,14905.0
2017-10-24 14:00:00,77.91,77.92,77.87,77.92,16158.0,68.0916,68.1004,68.0567,68.1004,16158.0
2017-10-24 14:10:00,77.92,77.94,77.9,77.92,18413.0,68.1004,68.1179,68.0829,68.1004,18413.0
2017-10-24 14:20:00,77.91,77.97,77.91,77.95,26039.0,68.0916,68.1441,68.0916,68.1266,26039.0
2017-10-24 14:30:00,77.96,78.02,77.95,77.98,24447.0,68.1353,68.1878,68.1266,68.1528,24447.0
2017-10-24 14:40:00,77.99,78.02,77.97,78.0,39866.0,68.1616,68.1878,68.1441,68.1703,39866.0
2017-10-24 14:50:00,78.0,78.01,77.95,77.99,31759.0,68.1703,68.179,68.1266,68.1616,31759.0
2017-10-24 15:00:00,77.99,78.15,77.99,78.05,72155.0,68.1616,68.3014,68.1616,68.214,72155.0
2017-10-24 15:10:00,78.05,78.13,78.04,78.09,28080.0,68.214,68.2839,68.2053,68.249,28080.0
2017-10-24 15:20:00,78.1,78.1,78.01,78.02,17972.0,68.2577,68.2577,68.179,68.1878,17972.0
2017-10-24 15:30:00,78.02,78.03,77.99,78.02,31644.0,68.1878,68.1965,68.1616,68.1878,31644.0
2017-10-24 15:40:00,78.02,78.03,77.9,77.92,42282.0,68.1878,68.1965,68.0829,68.1004,42282.0
2017-10-24 15:50:00,77.92,77.99,77.92,77.95,111955.0,68.1004,68.1616,68.1004,68.1266,111955.0
2017-10-25 09:30:00,77.93,77.93,77.61,77.67,64400.0,68.1091,68.1091,67.8295,67.8819,64400.0
2017-10-25 09:40:00,77.67,77.67,77.51,77.62,17825.0,67.8819,67.8819,67.7421,67.8382,17825.0
2017-10-25 09:50:00,77.6,77.61,77.38,77.54,33022.0,67.8207,67.8295,67.6284,67.7683,33022.0
2017-10-25 10:00:00,77.53,77.54,77.45,77.5,16651.0,67.7595,67.7683,67.6896,67.7333,16651.0
2017-10-25 10:10:00,77.48,77.54,77.44,77.44,17342.0,67.7158,67.7683,67.6809,67.6809,17342.0
2017-10-25 10:20:00,77.45,77.62,77.45,77.61,52861.0,67.6896,67.8382,67.6896,67.8295,52861.0
2017-10-25 10:30:00,77.6,77.6,77.49,77.54,71631.0,67.8207,67.8207,67.7246,67.7683,71631.0
2017-10-25 10:40:00,77.54,77.58,77.5,77.53,23064.0,67.7683,67.8032,67.7333,67.7595,23064.0
2017-10-25 10:50:00,77.54,77.59,77.52,77.57,18510.0,67.7683,67.812,67.7508,67.7945,18510.0
2017-10-25 11:00:00,77.57,77.59,77.52,77.57,20236.0,67.7945,67.812,67.7508,67.7945,20236.0
2017-10-25 11:10:00,77.58,77.7,77.58,77.65,27822.0,67.8032,67.9081,67.8032,67.8644,27822.0
2017-10-25 11:20:00,77.66,77.71,77.62,77.64,32655.0,67.8732,67.9169,67.8382,67.8557,32655.0
2017-10-25 11:30:00,77.64,77.69,77.59,77.69,23937.0,67.8557,67.8994,67.812,67.8994,23937.0
2017-10-25 11:40:00,77.69,77.85,77.68,77.8,33562.0,67.8994,68.0392,67.8906,67.9955,33562.0
2017-10-25 11:50:00,77.8,77.84,77.78,77.84,26491.0,67.9955,68.0305,67.978,68.0305,26491.0
2017-10-25 12:00:00,77.83,77.84,77.74,77.76,42605.0,68.0217,68.0305,67.9431,67.9606,42605.0
2017-10-25 12:10:00,77.76,77.76,77.53,77.53,35501.0,67.9606,67.9606,67.7595,67.7595,35501.0
2017-10-25 12:20:00,77.51,77.52,77.45,77.49,17216.0,67.7421,67.7508,67.6896,67.7246,17216.0
2017-10-25 12:30:00,77.5,77.58,77.49,77.55,22010.0,67.7333,67.8032,67.7246,67.777,22010.0
2017-10-25 12:40:00,77.56,77.59,77.54,77.56,24687.0,67.7858,67.812,67.7683,67.7858,24687.0
2017-10-25 12:50:00,77.57,77.59,77.54,77.56,23239.0,67.7945,67.812,67.7683,67.7858,23239.0
2017-10-25 13:00:00,77.56,77.57,77.53,77.55,13665.0,67.7858,67.7945,67.7595,67.777,13665.0
2017-10-25 13:10:00,77.55,77.61,77.55,77.61,16997.0,67.777,67.8295,67.777,67.8295,16997.0
2017-10-25 13:20:00,77.61,77.64,77.56,77.57,26454.0,67.8295,67.8557,67.7858,67.7945,26454.0
2017-10-25 13:30:00,77.57,77.62,77.55,77.62,20224.0,67.7945,67.8382,67.777,67.8382,20224.0
2017-10-25 13:40:00,77.62,77.65,77.61,77.62,16283.0,67.8382,67.8644,67.8295,67.8382,16283.0
2017-10-25 13:50:00,77.62,77.65,77.61,77.63,16490.0,67.8382,67.8644,67.8295,67.8469,16490.0
2017-10-25 14:00:00,77.64,77.71,77.62,77.67,18296.0,67.8557,67.9169,67.8382,67.8819,18296.0
2017-10-25 14:10:00,77.66,77.71,77.65,77.65,15118.0,67.8732,67.9169,67.8644,67.8644,15118.0
2017-10-25 14:20:00,77.66,77.66,77.61,77.62,130112.0,67.8732,67.8732,67.8295,67.8382,130112.0
2017-10-25 14:30:00,77.63,77.64,77.54,77.56,29771.0,67.8469,67.8557,67.7683,67.7858,29771.0
2017-10-25 14:40:00,77.54,77.58,77.54,77.57,15988.0,67.7683,67.8032,67.7683,67.7945,15988.0
2017-10-25 14:50:00,77.57,77.64,77.56,77.63,21464.0,67.7945,67.8557,67.7858,67.8469,21464.0
2017-10-25 15:00:00,77.63,77.69,77.62,77.64,35253.0,67.8469,67.8994,67.8382,67.8557,35253.0
2017-10-25 15:10:00,77.64,77.69,77.64,77.68,35107.0,67.8557,67.8994,67.8557,67.8906,35107.0
2017-10-25 15:20:00,77.67,77.7,77.66,77.66,46200.0,67.8819,67.9081,67.8732,67.8732,46200.0
2017-10-25 15:30:00,77.67,77.69,77.59,77.63,58709.0,67.8819,67.8994,67.812,67.8469,58709.0
2017-10-25 15:40:00,77.63,77.63,77.46,77.5,70613.0,67.8469,67.8469,67.6984,67.7333,70613.0
2017-10-25 15:50:00,77.5,77.59,77.49,77.51,219890.0,67.7333,67.812,67.7246,67.7421,219890.0
2017-10-26 09:30:00,78.58,79.83,78.25,79.46,151898.0,68.6772,69.7697,68.3888,69.4463,151898.0
2017-10-26 09:40:00,79.46,79.75,79.26,79.73,141450.0,69.4463,69.6998,69.2715,69.6823,141450.0
2017-10-26 09:50:00,79.73,80.12,79.72,80.02,157806.0,69.6823,70.0231,69.6735,69.9357,157806.0
2017-10-26 10:00:00,80.06,80.25,79.83,80.06,103166.0,69.9707,70.1368,69.7697,69.9707,103166.0
2017-10-26 10:10:00,80.06,80.16,79.97,80.07,77017.0,69.9707,70.0581,69.892,69.9794,77017.0
2017-10-26 10:20:00,80.06,80.42,80.01,80.21,68616.0,69.9707,70.2853,69.927,70.1018,68616.0
2017-10-26 10:30:00,80.22,80.26,80.0,80.25,128428.0,70.1105,70.1455,69.9183,70.1368,128428.0
2017-10-26 10:40:00,80.25,80.54,80.25,80.33,86391.0,70.1368,70.3902,70.1368,70.2067,86391.0
2017-10-26 10:50:00,80.32,80.36,80.18,80.19,30576.0,70.1979,70.2329,70.0756,70.0843,30576.0
2017-10-26 11:00:00,80.18,80.18,79.94,79.97,35155.0,70.0756,70.0756,69.8658,69.892,35155.0
2017-10-26 11:10:00,79.92,80.01,79.85,80.01,32690.0,69.8483,69.927,69.7872,69.927,32690.0
2017-10-26 11:20:00,80.01,80.08,80.0,80.06,32146.0,69.927,69.9882,69.9183,69.9707,32146.0
2017-10-26 11:30:00,80.06,80.41,80.05,80.36,37598.0,69.9707,70.2766,69.962,70.2329,37598.0
2017-10-26 11:40:00,80.35,80.4,80.29,80.38,36390.0,70.2242,70.2679,70.1717,70.2504,36390.0
2017-10-26 11:50:00,80.36,80.46,80.3,80.45,32528.0,70.2329,70.3203,70.1805,70.3116,32528.0
2017-10-26 12:00:00,80.44,80.47,80.35,80.43,32612.0,70.3028,70.329,70.2242,70.2941,32612.0
2017-10-26 12:10:00,80.43,80.45,80.3,80.45,36223.0,70.2941,70.3116,70.1805,70.3116,36223.0
2017-10-26 12:20:00,80.44,80.6,80.41,80.6,42869.0,70.3028,70.4426,70.2766,70.4426,42869.0
2017-10-26 12:30:00,80.58,80.58,80.38,80.44,36708.0,70.4252,70.4252,70.2504,70.3028,36708.0
2017-10-26 12:40:00,80.42,80.51,80.42,80.48,29137.0,70.2853,70.364,70.2853,70.3378,29137.0
2017-10-26 12:50:00,80.5,80.51,80.45,80.48,32961.0,70.3553,70.364,70.3116,70.3378,32961.0
2017-10-26 13:00:00,80.48,80.49,80.35,80.39,40267.0,70.3378,70.3465,70.2242,70.2591,40267.0
2017-10-26 13:10:00,80.39,80.67,80.37,80.67,36224.0,70.2591,70.5038,70.2416,70.5038,36224.0
2017-10-26 13:20:00,80.67,80.82,80.65,80.8,33878.0,70.5038,70.6349,70.4863,70.6174,33878.0
2017-10-26 13:30:00,80.8,80.81,80.67,80.69,31710.0,70.6174,70.6262,70.5038,70.5213,31710.0
2017-10-26 13:40:00,80.69,80.69,80.61,80.63,30148.0,70.5213,70.5213,70.4514,70.4689,30148.0
2017-10-26 13:50:00,80.64,80.65,80.59,80.62,31968.0,70.4776,70.4863,70.4339,70.4601,31968.0
2017-10-26 14:00:00,80.62,80.75,80.62,80.64,34019.0,70.4601,70.5737,70.4601,70.4776,34019.0
2017-10-26 14:10:00,80.65,80.71,80.63,80.65,31170.0,70.4863,70.5388,70.4689,70.4863,31170.0
2017-10-26 14:20:00,80.64,80.73,80.64,80.7,29882.0,70.4776,70.5563,70.4776,70.53,29882.0
2017-10-26 14:30:00,80.7,80.72,80.55,80.62,36557.0,70.53,70.5475,70.399,70.4601,36557.0
2017-10-26 14:40:00,80.61,80.94,80.61,80.92,54364.0,70.4514,70.7398,70.4514,70.7223,54364.0
2017-10-26 14:50:00,80.94,81.04,80.9,80.98,67988.0,70.7398,70.8272,70.7048,70.7748,67988.0
2017-10-26 15:00:00,80.98,81.12,80.94,81.1,109554.0,70.7748,70.8971,70.7398,70.8796,109554.0
2017-10-26 15:10:00,81.1,81.27,81.04,81.27,97180.0,70.8796,71.0282,70.8272,71.0282,97180.0
2017-10-26 15:20:00,81.27,81.27,81.16,81.16,70612.0,71.0282,71.0282,70.9321,70.9321,70612.0
2017-10-26 15:30:00,81.16,81.37,81.14,81.2,112633.0,70.9321,71.1156,70.9146,70.967,112633.0
2017-10-26 15:40:00,81.2,81.34,81.17,81.34,171690.0,70.967,71.0894,70.9408,71.0894,171690.0
2017-10-26 15:50:00,81.35,81.43,81.07,81.31,417400.0,71.0981,71.1681,70.8534,71.0632,417400.0
2017-10-27 09:30:00,81.57,82.16,81.37,81.97,103250.0,71.2904,71.8061,71.1156,71.64,103250.0
2017-10-27 09:40:00,81.97,82.59,81.94,82.55,97584.0,71.64,72.1819,71.6138,72.1469,97584.0
2017-10-27 09:50:00,82.54,82.62,82.3,82.3,77421.0,72.1382,72.2081,71.9284,71.9284,77421.0
2017-10-27 10:00:00,82.3,82.63,82.26,82.44,87225.0,71.9284,72.2168,71.8935,72.0508,87225.0
2017-10-27 10:10:00,82.42,82.43,82.07,82.26,60525.0,72.0333,72.042,71.7274,71.8935,60525.0
2017-10-27 10:20:00,82.27,82.48,82.23,82.37,50551.0,71.9022,72.0857,71.8672,71.9896,50551.0
2017-10-27 10:30:00,82.39,82.57,82.38,82.51,54342.0,72.0071,72.1644,71.9983,72.1119,54342.0
2017-10-27 10:40:00,82.52,82.62,82.48,82.49,77072.0,72.1207,72.2081,72.0857,72.0945,77072.0
2017-10-27 10:50:00,82.5,82.64,82.48,82.64,58168.0,72.1032,72.2256,72.0857,72.2256,58168.0
2017-10-27 11:00:00,82.64,82.7,82.43,82.43,72394.0,72.2256,72.278,72.042,72.042,72394.0
2017-10-27 11:10:00,82.43,82.6,82.43,82.6,40807.0,72.042,72.1906,72.042,72.1906,40807.0
2017-10-27 11:20:00,82.6,82.66,82.49,82.52,45186.0,72.1906,72.243,72.0945,72.1207,45186.0
2017-10-27 11:30:00,82.53,82.65,82.51,82.65,40968.0,72.1294,72.2343,72.1119,72.2343,40968.0
2017-10-27 11:40:00,82.65,82.65,82.54,82.56,39130.0,72.2343,72.2343,72.1382,72.1556,39130.0
2017-10-27 11:50:00,82.56,82.6,82.51,82.54,35031.0,72.1556,72.1906,72.1119,72.1382,35031.0
2017-10-27 12:00:00,82.56,82.64,82.48,82.5,34761.0,72.1556,72.2256,72.0857,72.1032,34761.0
2017-10-27 12:10:00,82.5,82.6,82.49,82.57,28784.0,72.1032,72.1906,72.0945,72.1644,28784.0
2017-10-27 12:20:00,82.57,82.61,82.52,82.56,30336.0,72.1644,72.1993,72.1207,72.1556,30336.0
2017-10-27 12:30:00,82.56,82.57,82.45,82.48,32764.0,72.1556,72.1644,72.0595,72.0857,32764.0
2017-10-27 12:40:00,82.47,82.52,82.43,82.5,27480.0,72.077,72.1207,72.042,72.1032,27480.0
2017-10-27 12:50:00,82.49,82.54,82.48,82.51,23821.0,72.0945,72.1382,72.0857,72.1119,23821.0
2017-10-27 13:00:00,82.51,82.52,82.44,82.44,20565.0,72.1119,72.1207,72.0508,72.0508,20565.0
2017-10-27 13:10:00,82.43,82.48,82.43,82.45,26217.0,72.042,72.0857,72.042,72.0595,26217.0
2017-10-27 13:20:00,82.45,82.47,82.43,82.44,22788.0,72.0595,72.077,72.042,72.0508,22788.0
2017-10-27 13:30:00,82.44,82.48,82.44,82.45,29494.0,72.0508,72.0857,72.0508,72.0595,29494.0
2017-10-27 13:40:00,82.45,82.55,82.45,82.53,30699.0,72.0595,72.1469,72.0595,72.1294,30699.0
2017-10-27 13:50:00,82.53,82.54,82.47,82.51,32294.0,72.1294,72.1382,72.077,72.1119,32294.0
2017-10-27 14:00:00,82.5,82.51,82.27,82.28,41711.0,72.1032,72.1119,71.9022,71.9109,41711.0
2017-10-27 14:10:00,82.28,82.36,82.22,82.35,32572.0,71.9109,71.9809,71.8585,71.9721,32572.0
2017-10-27 14:20:00,82.37,82.4,82.3,82.3,31642.0,71.9896,72.0158,71.9284,71.9284,31642.0
2017-10-27 14:30:00,82.29,82.37,82.29,82.32,25950.0,71.9197,71.9896,71.9197,71.9459,25950.0
2017-10-27 14:40:00,82.3,82.33,82.14,82.17,24485.0,71.9284,71.9546,71.7886,71.8148,24485.0
2017-10-27 14:50:00,82.18,82.25,82.15,82.23,34962.0,71.8235,71.8847,71.7973,71.8672,34962.0
2017-10-27 15:00:00,82.23,82.24,82.12,82.14,28764.0,71.8672,71.876,71.7711,71.7886,28764.0
2017-10-27 15:10:00,82.15,82.2,82.12,82.18,40123.0,71.7973,71.841,71.7711,71.8235,40123.0
2017-10-27 15:20:00,82.18,82.21,82.11,82.17,47238.0,71.8235,71.8498,71.7624,71.8148,47238.0
2017-10-27 15:30:00,82.17,82.24,82.16,82.2,59632.0,71.8148,71.876,71.8061,71.841,59632.0
2017-10-27 15:40:00,82.2,82.21,82.16,82.18,112110.0,71.841,71.8498,71.8061,71.8235,112110.0
2017-10-27 15:50:00,82.18,82.33,82.17,82.3,290259.0,71.8235,71.9546,71.8148,71.9284,290259.0
2017-10-30 09:30:00,82.31,82.87,82.31,82.49,82407.0,71.9372,72.4266,71.9372,72.0945,82407.0
2017-10-30 09:40:00,82.49,82.51,82.09,82.17,39662.0,72.0945,72.1119,71.7449,71.8148,39662.0
2017-10-30 09:50:00,82.18,82.35,82.17,82.32,42329.0,71.8235,71.9721,71.8148,71.9459,42329.0
2017-10-30 10:00:00,82.3,82.31,82.21,82.24,31071.0,71.9284,71.9372,71.8498,71.876,31071.0
2017-10-30 10:10:00,82.23,82.25,82.14,82.19,36051.0,71.8672,71.8847,71.7886,71.8323,36051.0
2017-10-30 10:20:00,82.2,82.22,82.14,82.14,33239.0,71.841,71.8585,71.7886,71.7886,33239.0
2017-10-30 10:30:00,82.14,82.15,82.06,82.1,27668.0,71.7886,71.7973,71.7187,71.7536,27668.0
2017-10-30 10:40:00,82.1,82.12,82.04,82.04,39681.0,71.7536,71.7711,71.7012,71.7012,39681.0
2017-10-30 10:50:00,82.05,82.05,81.93,81.93,80431.0,71.7099,71.7099,71.605,71.605,80431.0
2017-10-30 11:00:00,81.94,81.94,81.74,81.8,53440.0,71.6138,71.6138,71.439,71.4914,53440.0
2017-10-30 11:10:00,81.81,82.05,81.81,82.0,49405.0,71.5002,71.7099,71.5002,71.6662,49405.0
2017-10-30 11:20:00,82.01,82.03,81.9,81.9,35673.0,71.675,71.6924,71.5788,71.5788,35673.0
2017-10-30 11:30:00,81.91,81.95,81.77,81.77,39615.0,71.5876,71.6225,71.4652,71.4652,39615.0
2017-10-30 11:40:00,81.77,81.78,81.72,81.74,31504.0,71.4652,71.4739,71.4215,71.439,31504.0
2017-10-30 11:50:00,81.73,81.74,81.62,81.68,32671.0,71.4302,71.439,71.3341,71.3865,32671.0
2017-10-30 12:00:00,81.67,81.71,81.65,81.69,32080.0,71.3778,71.4128,71.3603,71.3953,32080.0
2017-10-30 12:10:00,81.69,81.71,81.59,81.68,24828.0,71.3953,71.4128,71.3079,71.3865,24828.0
2017-10-30 12:20:00,81.69,81.79,81.69,81.78,28546.0,71.3953,71.4827,71.3953,71.4739,28546.0
2017-10-30 12:30:00,81.78,81.79,81.72,81.74,17642.0,71.4739,71.4827,71.4215,71.439,17642.0
2017-10-30 12:40:00,81.74,81.84,81.72,81.81,36629.0,71.439,71.5264,71.4215,71.5002,36629.0
2017-10-30 12:50:00,81.81,81.86,81.8,81.81,26324.0,71.5002,71.5439,71.4914,71.5002,26324.0
2017-10-30 13:00:00,81.82,81.88,81.82,81.86,21304.0,71.5089,71.5613,71.5089,71.5439,21304.0
2017-10-30 13:10:00,81.87,81.89,81.84,81.88,16318.0,71.5526,71.5701,71.5264,71.5613,16318.0
2017-10-30 13:20:00,81.88,81.88,81.78,81.8,19427.0,71.5613,71.5613,71.4739,71.4914,19427.0
2017-10-30 13:30:00,81.8,81.84,81.78,81.83,16920.0,71.4914,71.5264,71.4739,71.5176,16920.0
2017-10-30 13:40:00,81.83,81.91,81.81,81.88,22428.0,71.5176,71.5876,71.5002,71.5613,22428.0
2017-10-30 13:50:00,81.89,81.91,81.81,81.82,17692.0,71.5701,71.5876,71.5002,71.5089,17692.0
2017-10-30 14:00:00,81.83,81.92,81.8,81.9,22881.0,71.5176,71.5963,71.4914,71.5788,22881.0
2017-10-30 14:10:00,81.9,81.96,81.88,81.95,27081.0,71.5788,71.6313,71.5613,71.6225,27081.0
2017-10-30 14:20:00,81.96,81.96,81.87,81.89,24388.0,71.6313,71.6313,71.5526,71.5701,24388.0
2017-10-30 14:30:00,81.89,81.98,81.87,81.94,20535.0,71.5701,71.6487,71.5526,71.6138,20535.0
2017-10-30 14:40:00,81.94,82.03,81.93,82.0,28150.0,71.6138,71.6924,71.605,71.6662,28150.0
2017-10-30 14:50:00,82.0,82.11,82.0,82.08,25767.0,71.6662,71.7624,71.6662,71.7361,25767.0
2017-10-30 15:00:00,82.08,82.08,81.99,82.0,29938.0,71.7361,71.7361,71.6575,71.6662,29938.0
2017-10-30 15:10:00,81.99,82.01,81.94,81.96,21052.0,71.6575,71.675,71.6138,71.6313,21052.0
2017-10-30 15:20:00,81.97,81.99,81.89,81.94,27270.0,71.64,71.6575,71.5701,71.6138,27270.0
2017-10-30 15:30:00,81.95,81.98,81.9,81.95,50668.0,71.6225,71.6487,71.5788,71.6225,50668.0
2017-10-30 15:40:00,81.95,81.96,81.9,81.93,56598.0,71.6225,71.6313,71.5788,71.605,56598.0
2017-10-30 15:50:00,81.93,81.96,81.87,81.88,120177.0,71.605,71.6313,71.5526,71.5613,120177.0
2017-10-31 09:30:00,81.75,82.13,81.72,82.08,45773.0,71.4477,71.7798,71.4215,71.7361,45773.0
2017-10-31 09:40:00,82.07,82.1,81.86,81.94,44965.0,71.7274,71.7536,71.5439,71.6138,44965.0
2017-10-31 09:50:00,81.95,82.02,81.85,81.85,35706.0,71.6225,71.6837,71.5351,71.5351,35706.0
2017-10-31 10:00:00,81.83,81.88,81.7,81.7,25121.0,71.5176,71.5613,71.404,71.404,25121.0
2017-10-31 10:10:00,81.71,81.75,81.6,81.68,33432.0,71.4128,71.4477,71.3166,71.3865,33432.0
2017-10-31 10:20:00,81.66,81.85,81.62,81.81,30327.0,71.3691,71.5351,71.3341,71.5002,30327.0
2017-10-31 10:30:00,81.79,81.84,81.78,81.8,22538.0,71.4827,71.5264,71.4739,71.4914,22538.0
2017-10-31 10:40:00,81.8,81.9,81.79,81.87,28959.0,71.4914,71.5788,71.4827,71.5526,28959.0
2017-10-31 10:50:00,81.86,81.9,81.79,81.84,25577.0,71.5439,71.5788,71.4827,71.5264,25577.0
2017-10-31 11:00:00,81.83,81.91,81.83,81.89,24977.0,71.5176,71.5876,71.5176,71.5701,24977.0
2017-10-31 11:10:00,81.9,81.94,81.89,81.91,19898.0,71.5788,71.6138,71.5701,71.5876,19898.0
2017-10-31 11:20:00,81.91,81.92,81.83,81.84,19207.0,71.5876,71.5963,71.5176,71.5264,19207.0
2017-10-31 11:30:00,81.83,81.88,81.77,81.81,20598.0,71.5176,71.5613,71.4652,71.5002,20598.0
2017-10-31 11:40:00,81.8,81.85,81.76,81.8,17000.0,71.4914,71.5351,71.4565,71.4914,17000.0
2017-10-31 11:50:00,81.81,81.86,81.8,81.83,19316.0,71.5002,71.5439,71.4914,71.5176,19316.0
2017-10-31 12:00:00,81.84,81.86,81.76,81.77,17161.0,71.5264,71.5439,71.4565,71.4652,17161.0
2017-10-31 12:10:00,81.78,81.8,81.75,81.8,14492.0,71.4739,71.4914,71.4477,71.4914,14492.0
2017-10-31 12:20:00,81.79,81.8,81.73,81.75,14382.0,71.4827,71.4914,71.4302,71.4477,14382.0
2017-10-31 12:30:00,81.76,81.77,81.73,81.75,13650.0,71.4565,71.4652,71.4302,71.4477,13650.0
2017-10-31 12:40:00,81.75,81.82,81.74,81.82,18284.0,71.4477,71.5089,71.439,71.5089,18284.0
2017-10-31 12:50:00,81.82,81.82,81.79,81.8,24223.0,71.5089,71.5089,71.4827,71.4914,24223.0
2017-10-31 13:00:00,81.8,81.82,81.78,81.78,25163.0,71.4914,71.5089,71.4739,71.4739,25163.0
2017-10-31 13:10:00,81.78,81.86,81.77,81.85,21055.0,71.4739,71.5439,71.4652,71.5351,21055.0
2017-10-31 13:20:00,81.84,81.85,81.79,81.8,13615.0,71.5264,71.5351,71.4827,71.4914,13615.0
2017-10-31 13:30:00,81.8,81.84,81.8,81.84,16045.0,71.4914,71.5264,71.4914,71.5264,16045.0
2017-10-31 13:40:00,81.84,81.85,81.8,81.83,14499.0,71.5264,71.5351,71.4914,71.5176,14499.0
2017-10-31 13:50:00,81.83,81.88,81.8,81.82,30931.0,71.5176,71.5613,71.4914,71.5089,30931.0
2017-10-31 14:00:00,81.82,81.92,81.8,81.92,73484.0,71.5089,71.5963,71.4914,71.5963,73484.0
2017-10-31 14:10:00,81.93,81.93,81.89,81.92,23679.0,71.605,71.605,71.5701,71.5963,23679.0
2017-10-31 14:20:00,81.91,81.95,81.89,81.93,23877.0,71.5876,71.6225,71.5701,71.605,23877.0
2017-10-31 14:30:00,81.92,81.98,81.92,81.98,23756.0,71.5963,71.6487,71.5963,71.6487,23756.0
2017-10-31 14:40:00,81.98,82.06,81.96,82.03,41570.0,71.6487,71.7187,71.6313,71.6924,41570.0
2017-10-31 14:50:00,82.03,82.08,82.03,82.08,30566.0,71.6924,71.7361,71.6924,71.7361,30566.0
2017-10-31 15:00:00,82.08,82.11,82.04,82.09,29998.0,71.7361,71.7624,71.7012,71.7449,29998.0
2017-10-31 15:10:00,82.08,82.13,82.07,82.1,34750.0,71.7361,71.7798,71.7274,71.7536,34750.0
2017-10-31 15:20:00,82.11,82.24,82.1,82.22,50617.0,71.7624,71.876,71.7536,71.8585,50617.0
2017-10-31 15:30:00,82.22,82.25,82.17,82.21,56552.0,71.8585,71.8847,71.8148,71.8498,56552.0
2017-10-31 15:40:00,82.22,82.23,82.16,82.2,77265.0,71.8585,71.8672,71.8061,71.841,77265.0
2017-10-31 15:50:00,82.2,82.28,82.18,82.19,207479.0,71.841,71.9109,71.8235,71.8323,207479.0
2017-11-01 09:30:00,82.21,82.45,81.95,81.99,55709.0,71.8498,72.0595,71.6225,71.6575,55709.0
2017-11-01 09:40:00,81.99,82.06,81.85,81.87,28101.0,71.6575,71.7187,71.5351,71.5526,28101.0
2017-11-01 09:50:00,81.89,81.99,81.6,81.77,41091.0,71.5701,71.6575,71.3166,71.4652,41091.0
2017-11-01 10:00:00,81.75,81.94,81.75,81.92,15494.0,71.4477,71.6138,71.4477,71.5963,15494.0
2017-11-01 10:10:00,81.92,81.98,81.81,81.97,13298.0,71.5963,71.6487,71.5002,71.64,13298.0
2017-11-01 10:20:00,81.98,82.03,81.87,81.88,14342.0,71.6487,71.6924,71.5526,71.5613,14342.0
2017-11-01 10:30:00,81.86,82.01,81.85,81.98,13748.0,71.5439,71.675,71.5351,71.6487,13748.0
2017-11-01 10:40:00,81.98,82.0,81.84,81.89,37754.0,71.6487,71.6662,71.5264,71.5701,37754.0
2017-11-01 10:50:00,81.9,81.98,81.89,81.95,21453.0,71.5788,71.6487,71.5701,71.6225,21453.0
2017-11-01 11:00:00,81.96,81.97,81.83,81.83,16812.0,71.6313,71.64,71.5176,71.5176,16812.0
2017-11-01 11:10:00,81.83,81.89,81.77,81.86,15816.0,71.5176,71.5701,71.4652,71.5439,15816.0
2017-11-01 11:20:00,81.85,81.86,81.75,81.75,35541.0,71.5351,71.5439,71.4477,71.4477,35541.0
2017-11-01 11:30:00,81.75,81.79,81.61,81.62,17534.0,71.4477,71.4827,71.3254,71.3341,17534.0
2017-11-01 11:40:00,81.62,81.79,81.61,81.75,27061.0,71.3341,71.4827,71.3254,71.4477,27061.0
2017-11-01 11:50:00,81.75,81.77,81.65,81.65,23794.0,71.4477,71.4652,71.3603,71.3603,23794.0
2017-11-01 12:00:00,81.64,81.66,81.58,81.59,21598.0,71.3516,71.3691,71.2991,71.3079,21598.0
2017-11-01 12:10:00,81.6,81.65,81.58,81.59,21522.0,71.3166,71.3603,71.2991,71.3079,21522.0
2017-11-01 12:20:00,81.58,81.59,81.49,81.51,16524.0,71.2991,71.3079,71.2205,71.238,16524.0
2017-11-01 12:30:00,81.5,81.54,81.45,81.54,16310.0,71.2292,71.2642,71.1855,71.2642,16310.0
2017-11-01 12:40:00,81.54,81.59,81.53,81.59,32677.0,71.2642,71.3079,71.2554,71.3079,32677.0
2017-11-01 12:50:00,81.59,81.62,81.55,81.55,27611.0,71.3079,71.3341,71.2729,71.2729,27611.0
2017-11-01 13:00:00,81.54,81.54,81.48,81.52,17685.0,71.2642,71.2642,71.2118,71.2467,17685.0
2017-11-01 13:10:00,81.51,81.52,81.48,81.48,15046.0,71.238,71.2467,71.2118,71.2118,15046.0
2017-11-01 13:20:00,81.48,81.51,81.46,81.49,21043.0,71.2118,71.238,71.1943,71.2205,21043.0
2017-11-01 13:30:00,81.49,81.53,81.46,81.46,13989.0,71.2205,71.2554,71.1943,71.1943,13989.0
2017-11-01 13:40:00,81.47,81.54,81.46,81.54,17985.0,71.203,71.2642,71.1943,71.2642,17985.0
2017-11-01 13:50:00,81.54,81.55,81.48,81.53,27532.0,71.2642,71.2729,71.2118,71.2554,27532.0
2017-11-01 14:00:00,81.54,81.64,81.45,81.45,42055.0,71.2642,71.3516,71.1855,71.1855,42055.0
2017-11-01 14:10:00,81.43,81.62,81.43,81.55,70180.0,71.1681,71.3341,71.1681,71.2729,70180.0
2017-11-01 14:20:00,81.55,81.56,81.13,81.17,544627.0,71.2729,71.2817,70.9059,70.9408,544627.0
2017-11-01 14:30:00,81.18,81.22,81.14,81.16,38447.0,70.9496,70.9845,70.9146,70.9321,38447.0
2017-11-01 14:40:00,81.15,81.18,81.12,81.13,28659.0,70.9233,70.9496,70.8971,70.9059,28659.0
2017-11-01 14:50:00,81.13,81.15,81.05,81.07,37822.0,70.9059,70.9233,70.8359,70.8534,37822.0
2017-11-01 15:00:00,81.07,81.07,80.86,80.98,107446.0,70.8534,70.8534,70.6699,70.7748,107446.0
2017-11-01 15:10:00,80.98,81.13,80.97,81.13,89359.0,70.7748,70.9059,70.766,70.9059,89359.0
2017-11-01 15:20:00,81.13,81.17,81.09,81.15,44510.0,70.9059,70.9408,70.8709,70.9233,44510.0
2017-11-01 15:30:00,81.15,81.21,81.14,81.17,57747.0,70.9233,70.9758,70.9146,70.9408,57747.0
2017-11-01 15:40:00,81.17,81.18,81.06,81.07,72217.0,70.9408,70.9496,70.8447,70.8534,72217.0
2017-11-01 15:50:00,81.07,81.12,81.01,81.11,159758.0,70.8534,70.8971,70.801,70.8884,159758.0
2017-11-02 09:30:00,81.25,81.58,81.25,81.58,33666.0,71.0107,71.2991,71.0107,71.2991,33666.0
2017-11-02 09:40:00,81.55,81.75,81.54,81.57,32671.0,71.2729,71.4477,71.2642,71.2904,32671.0
2017-11-02 09:50:00,81.56,81.73,81.51,81.69,28549.0,71.2817,71.4302,71.238,71.3953,28549.0
2017-11-02 10:00:00,81.69,81.71,81.44,81.44,42552.0,71.3953,71.4128,71.1768,71.1768,42552.0
2017-11-02 10:10:00,81.44,81.56,81.33,81.54,30404.0,71.1768,71.2817,71.0807,71.2642,30404.0
2017-11-02 10:20:00,81.53,81.7,81.53,81.57,29439.0,71.2554,71.404,71.2554,71.2904,29439.0
2017-11-02 10:30:00,81.58,81.75,81.58,81.75,23696.0,71.2991,71.4477,71.2991,71.4477,23696.0
2017-11-02 10:40:00,81.73,81.86,81.73,81.8,26138.0,71.4302,71.5439,71.4302,71.4914,26138.0
2017-11-02 10:50:00,81.79,82.01,81.77,81.99,29447.0,71.4827,71.675,71.4652,71.6575,29447.0
2017-11-02 11:00:00,82.01,82.01,81.81,81.85,19787.0,71.675,71.675,71.5002,71.5351,19787.0
2017-11-02 11:10:00,81.85,81.85,81.69,81.71,33022.0,71.5351,71.5351,71.3953,71.4128,33022.0
2017-11-02 11:20:00,81.72,82.0,81.71,81.85,168537.0,71.4215,71.6662,71.4128,71.5351,168537.0
2017-11-02 11:30:00,81.84,81.95,81.76,81.95,93874.0,71.5264,71.6225,71.4565,71.6225,93874.0
2017-11-02 11:40:00,81.95,82.04,81.87,81.88,177971.0,71.6225,71.7012,71.5526,71.5613,177971.0
2017-11-02 11:50:00,81.87,81.87,81.53,81.6,77356.0,71.5526,71.5526,71.2554,71.3166,77356.0
2017-11-02 12:00:00,81.61,81.64,81.48,81.5,35109.0,71.3254,71.3516,71.2118,71.2292,35109.0
2017-11-02 12:10:00,81.49,81.56,81.46,81.47,32074.0,71.2205,71.2817,71.1943,71.203,32074.0
2017-11-02 12:20:00,81.46,81.5,81.36,81.46,24367.0,71.1943,71.2292,71.1069,71.1943,24367.0
2017-11-02 12:30:00,81.47,81.54,81.46,81.54,23338.0,71.203,71.2642,71.1943,71.2642,23338.0
2017-11-02 12:40:00,81.54,81.56,81.45,81.45,18160.0,71.2642,71.2817,71.1855,71.1855,18160.0
2017-11-02 12:50:00,81.46,81.56,81.46,81.55,21250.0,71.1943,71.2817,71.1943,71.2729,21250.0
2017-11-02 13:00:00,81.54,81.55,81.49,81.5,26866.0,71.2642,71.2729,71.2205,71.2292,26866.0
2017-11-02 13:10:00,81.52,81.58,81.51,81.55,24756.0,71.2467,71.2991,71.238,71.2729,24756.0
2017-11-02 13:20:00,81.56,81.59,81.53,81.59,18790.0,71.2817,71.3079,71.2554,71.3079,18790.0
2017-11-02 13:30:00,81.59,81.69,81.59,81.63,34245.0,71.3079,71.3953,71.3079,71.3428,34245.0
2017-11-02 13:40:00,81.63,81.64,81.6,81.63,12611.0,71.3428,71.3516,71.3166,71.3428,12611.0
2017-11-02 13:50:00,81.63,81.67,81.49,81.54,93062.0,71.3428,71.3778,71.2205,71.2642,93062.0
2017-11-02 14:00:00,81.55,81.65,81.53,81.65,17965.0,71.2729,71.3603,71.2554,71.3603,17965.0
2017-11-02 14:10:00,81.66,81.7,81.63,81.64,31021.0,71.3691,71.404,71.3428,71.3516,31021.0
2017-11-02 14:20:00,81.65,81.66,81.48,81.6,63605.0,71.3603,71.3691,71.2118,71.3166,63605.0
2017-11-02 14:30:00,81.6,81.65,81.54,81.62,70577.0,71.3166,71.3603,71.2642,71.3341,70577.0
2017-11-02 14:40:00,81.62,81.62,81.55,81.56,29777.0,71.3341,71.3341,71.2729,71.2817,29777.0
2017-11-02 14:50:00,81.55,81.66,81.55,81.63,27857.0,71.2729,71.3691,71.2729,71.3428,27857.0
2017-11-02 15:00:00,81.63,81.66,81.62,81.64,28076.0,71.3428,71.3691,71.3341,71.3516,28076.0
2017-11-02 15:10:00,81.63,81.69,81.62,81.66,25122.0,71.3428,71.3953,71.3341,71.3691,25122.0
2017-11-02 15:20:00,81.66,81.7,81.65,81.69,63800.0,71.3691,71.404,71.3603,71.3953,63800.0
2017-11-02 15:30:00,81.68,81.78,81.68,81.75,76847.0,71.3865,71.4739,71.3865,71.4477,76847.0
2017-11-02 15:40:00,81.75,81.76,81.63,81.65,67380.0,71.4477,71.4565,71.3428,71.3603,67380.0
2017-11-02 15:50:00,81.65,81.71,81.64,81.66,166699.0,71.3603,71.4128,71.3516,71.3691,166699.0
2017-11-03 09:30:00,81.87,82.2,81.77,82.18,122584.0,71.5526,71.841,71.4652,71.8235,122584.0
2017-11-03 09:40:00,82.17,82.29,81.83,82.17,94321.0,71.8148,71.9197,71.5176,71.8148,94321.0
2017-11-03 09:50:00,82.17,82.23,81.98,82.01,27663.0,71.8148,71.8672,71.6487,71.675,27663.0
2017-11-03 10:00:00,82.04,82.52,82.0,82.45,54498.0,71.7012,72.1207,71.6662,72.0595,54498.0
2017-11-03 10:10:00,82.45,82.63,82.42,82.54,57660.0,72.0595,72.2168,72.0333,72.1382,57660.0
2017-11-03 10:20:00,82.56,82.6,82.41,82.45,56974.0,72.1556,72.1906,72.0246,72.0595,56974.0
2017-11-03 10:30:00,82.46,82.47,82.22,82.35,34492.0,72.0682,72.077,71.8585,71.9721,34492.0
2017-11-03 10:40:00,82.34,82.46,82.3,82.32,62857.0,71.9634,72.0682,71.9284,71.9459,62857.0
2017-11-03 10:50:00,82.31,82.41,82.28,82.35,49516.0,71.9372,72.0246,71.9109,71.9721,49516.0
2017-11-03 11:00:00,82.34,82.4,82.3,82.3,44154.0,71.9634,72.0158,71.9284,71.9284,44154.0
2017-11-03 11:10:00,82.29,82.32,82.17,82.2,45986.0,71.9197,71.9459,71.8148,71.841,45986.0
2017-11-03 11:20:00,82.21,82.22,82.14,82.15,41637.0,71.8498,71.8585,71.7886,71.7973,41637.0
2017-11-03 11:30:00,82.17,82.21,82.12,82.16,36967.0,71.8148,71.8498,71.7711,71.8061,36967.0
2017-11-03 11:40:00,82.13,82.18,82.1,82.17,32848.0,71.7798,71.8235,71.7536,71.8148,32848.0
2017-11-03 11:50:00,82.17,82.17,82.06,82.13,25796.0,71.8148,71.8148,71.7187,71.7798,25796.0
2017-11-03 12:00:00,82.15,82.16,82.07,82.12,29228.0,71.7973,71.8061,71.7274,71.7711,29228.0
2017-11-03 12:10:00,82.12,82.15,82.03,82.09,27237.0,71.7711,71.7973,71.6924,71.7449,27237.0
2017-11-03 12:20:00,82.09,82.16,82.07,82.1,31063.0,71.7449,71.8061,71.7274,71.7536,31063.0
2017-11-03 12:30:00,82.1,82.14,82.05,82.05,34453.0,71.7536,71.7886,71.7099,71.7099,34453.0
2017-11-03 12:40:00,82.04,82.05,81.98,82.0,10593.0,71.7012,71.7099,71.6487,71.6662,10593.0
2017-11-03 12:50:00,82.01,82.06,82.0,82.05,7705.0,71.675,71.7187,71.6662,71.7099,7705.0
2017-11-03 13:00:00,82.06,82.06,82.0,82.01,29901.0,71.7187,71.7187,71.6662,71.675,29901.0
2017-11-03 13:10:00,82.01,82.01,81.96,81.97,12551.0,71.675,71.675,71.6313,71.64,12551.0
2017-11-03 13:20:00,81.97,81.99,81.95,81.96,7701.0,71.64,71.6575,71.6225,71.6313,7701.0
2017-11-03 13:30:00,81.96,81.96,81.9,81.91,7876.0,71.6313,71.6313,71.5788,71.5876,7876.0
2017-11-03 13:40:00,81.9,81.9,81.85,81.86,12633.0,71.5788,71.5788,71.5351,71.5439,12633.0
2017-11-03 13:50:00,81.86,81.89,81.85,81.85,19804.0,71.5439,71.5701,71.5351,71.5351,19804.0
2017-11-03 14:00:00,81.86,81.87,81.82,81.85,11530.0,71.5439,71.5526,71.5089,71.5351,11530.0
2017-11-03 14:10:00,81.85,81.91,81.83,81.88,19652.0,71.5351,71.5876,71.5176,71.5613,19652.0
2017-11-03 14:20:00,81.87,81.92,81.81,81.82,26062.0,71.5526,71.5963,71.5002,71.5089,26062.0
2017-11-03 14:30:00,81.84,81.87,81.79,81.8,13409.0,71.5264,71.5526,71.4827,71.4914,13409.0
2017-11-03 14:40:00,81.81,81.83,81.8,81.82,10984.0,71.5002,71.5176,71.4914,71.5089,10984.0
2017-11-03 14:50:00,81.82,81.83,81.78,81.78,17203.0,71.5089,71.5176,71.4739,71.4739,17203.0
2017-11-03 15:00:00,81.78,81.79,81.75,81.79,17699.0,71.4739,71.4827,71.4477,71.4827,17699.0
2017-11-03 15:10:00,81.79,81.8,81.77,81.78,24869.0,71.4827,71.4914,71.4652,71.4739,24869.0
2017-11-03 15:20:00,81.78,81.79,81.77,81.79,19461.0,71.4739,71.4827,71.4652,71.4827,19461.0
2017-11-03 15:30:00,81.79,81.8,81.73,81.75,63238.0,71.4827,71.4914,71.4302,71.4477,63238.0
2017-11-03 15:40:00,81.75,81.87,81.75,81.79,103826.0,71.4477,71.5526,71.4477,71.4827,103826.0
2017-11-03 15:50:00,81.81,81.82,81.7,81.7,255546.0,71.5002,71.5089,71.404,71.404,255546.0
2017-11-06 09:30:00,81.63,81.65,81.51,81.57,35258.0,71.3428,71.3603,71.238,71.2904,35258.0
2017-11-06 09:40:00,81.57,81.66,81.52,81.58,27289.0,71.2904,71.3691,71.2467,71.2991,27289.0
2017-11-06 09:50:00,81.58,81.66,81.55,81.61,25408.0,71.2991,71.3691,71.2729,71.3254,25408.0
2017-11-06 10:00:00,81.63,81.64,81.55,81.64,29130.0,71.3428,71.3516,71.2729,71.3516,29130.0
2017-11-06 10:10:00,81.64,81.64,81.58,81.58,15763.0,71.3516,71.3516,71.2991,71.2991,15763.0
2017-11-06 10:20:00,81.58,81.62,81.56,81.57,23374.0,71.2991,71.3341,71.2817,71.2904,23374.0
2017-11-06 10:30:00,81.56,81.66,81.56,81.66,18265.0,71.2817,71.3691,71.2817,71.3691,18265.0
2017-11-06 10:40:00,81.66,81.69,81.56,81.56,33315.0,71.3691,71.3953,71.2817,71.2817,33315.0
2017-11-06 10:50:00,81.56,81.7,81.56,81.7,26385.0,71.2817,71.404,71.2817,71.404,26385.0
2017-11-06 11:00:00,81.69,81.71,81.61,81.64,24867.0,71.3953,71.4128,71.3254,71.3516,24867.0
2017-11-06 11:10:00,81.64,81.68,81.6,81.61,23307.0,71.3516,71.3865,71.3166,71.3254,23307.0
2017-11-06 11:20:00,81.61,81.62,81.57,81.59,31154.0,71.3254,71.3341,71.2904,71.3079,31154.0
2017-11-06 11:30:00,81.59,81.64,81.55,81.55,36716.0,71.3079,71.3516,71.2729,71.2729,36716.0
2017-11-06 11:40:00,81.56,81.66,81.55,81.66,10811.0,71.2817,71.3691,71.2729,71.3691,10811.0
2017-11-06 11:50:00,81.67,81.7,81.63,81.65,24647.0,71.3778,71.404,71.3428,71.3603,24647.0
2017-11-06 12:00:00,81.65,81.65,81.56,81.56,22063.0,71.3603,71.3603,71.2817,71.2817,22063.0
2017-11-06 12:10:00,81.57,81.57,81.53,81.55,11240.0,71.2904,71.2904,71.2554,71.2729,11240.0
2017-11-06 12:20:00,81.55,81.56,81.34,81.35,19392.0,71.2729,71.2817,71.0894,71.0981,19392.0
2017-11-06 12:30:00,81.36,81.42,81.35,81.41,14531.0,71.1069,71.1593,71.0981,71.1506,14531.0
2017-11-06 12:40:00,81.41,81.5,81.41,81.44,14655.0,71.1506,71.2292,71.1506,71.1768,14655.0
2017-11-06 12:50:00,81.45,81.5,81.45,81.47,7861.0,71.1855,71.2292,71.1855,71.203,7861.0
2017-11-06 13:00:00,81.47,81.48,81.45,81.47,11418.0,71.203,71.2118,71.1855,71.203,11418.0
2017-11-06 13:10:00,81.46,81.46,81.4,81.4,13018.0,71.1943,71.1943,71.1418,71.1418,13018.0
2017-11-06 13:20:00,81.4,81.41,81.37,81.37,11107.0,71.1418,71.1506,71.1156,71.1156,11107.0
2017-11-06 13:30:00,81.37,81.38,81.35,81.36,16187.0,71.1156,71.1244,71.0981,71.1069,16187.0
2017-11-06 13:40:00,81.37,81.37,81.32,81.35,10464.0,71.1156,71.1156,71.0719,71.0981,10464.0
2017-11-06 13:50:00,81.35,81.39,81.34,81.37,12468.0,71.0981,71.1331,71.0894,71.1156,12468.0
2017-11-06 14:00:00,81.36,81.39,81.35,81.39,13083.0,71.1069,71.1331,71.0981,71.1331,13083.0
2017-11-06 14:10:00,81.4,81.42,81.38,81.38,11901.0,71.1418,71.1593,71.1244,71.1244,11901.0
2017-11-06 14:20:00,81.39,81.4,81.37,81.38,14640.0,71.1331,71.1418,71.1156,71.1244,14640.0
2017-11-06 14:30:00,81.38,81.4,81.36,81.38,16403.0,71.1244,71.1418,71.1069,71.1244,16403.0
2017-11-06 14:40:00,81.39,81.4,81.37,81.38,22731.0,71.1331,71.1418,71.1156,71.1244,22731.0
2017-11-06 14:50:00,81.38,81.4,81.37,81.4,15848.0,71.1244,71.1418,71.1156,71.1418,15848.0
2017-11-06 15:00:00,81.4,81.4,81.32,81.35,29689.0,71.1418,71.1418,71.0719,71.0981,29689.0
2017-11-06 15:10:00,81.36,81.37,81.34,81.35,20550.0,71.1069,71.1156,71.0894,71.0981,20550.0
2017-11-06 15:20:00,81.36,81.38,81.34,81.38,15262.0,71.1069,71.1244,71.0894,71.1244,15262.0
2017-11-06 15:30:00,81.38,81.38,81.34,81.35,31124.0,71.1244,71.1244,71.0894,71.0981,31124.0
2017-11-06 15:40:00,81.35,81.36,81.29,81.29,46493.0,71.0981,71.1069,71.0457,71.0457,46493.0
2017-11-06 15:50:00,81.3,81.32,81.24,81.25,137387.0,71.0544,71.0719,71.002,71.0107,137387.0
2017-11-07 09:30:00,81.28,81.62,81.21,81.52,40256.0,71.037,71.3341,70.9758,71.2467,40256.0
2017-11-07 09:40:00,81.58,81.58,81.45,81.49,17278.0,71.2991,71.2991,71.1855,71.2205,17278.0
2017-11-07 09:50:00,81.48,81.53,81.41,81.46,33293.0,71.2118,71.2554,71.1506,71.1943,33293.0
2017-11-07 10:00:00,81.49,81.49,81.37,81.4,40848.0,71.2205,71.2205,71.1156,71.1418,40848.0
2017-11-07 10:10:00,81.4,81.46,81.35,81.46,23236.0,71.1418,71.1943,71.0981,71.1943,23236.0
2017-11-07 10:20:00,81.46,81.51,81.43,81.46,21205.0,71.1943,71.238,71.1681,71.1943,21205.0
2017-11-07 10:30:00,81.47,81.58,81.41,81.5,22570.0,71.203,71.2991,71.1506,71.2292,22570.0
2017-11-07 10:40:00,81.52,81.58,81.47,81.51,20854.0,71.2467,71.2991,71.203,71.238,20854.0
2017-11-07 10:50:00,81.5,81.51,81.47,81.5,24369.0,71.2292,71.238,71.203,71.2292,24369.0
2017-11-07 11:00:00,81.51,81.6,81.51,81.58,14801.0,71.238,71.3166,71.238,71.2991,14801.0
2017-11-07 11:10:00,81.57,81.58,81.5,81.55,23889.0,71.2904,71.2991,71.2292,71.2729,23889.0
2017-11-07 11:20:00,81.55,81.58,81.5,81.52,16552.0,71.2729,71.2991,71.2292,71.2467,16552.0
2017-11-07 11:30:00,81.55,81.55,81.47,81.49,29214.0,71.2729,71.2729,71.203,71.2205,29214.0
2017-11-07 11:40:00,81.48,81.55,81.47,81.54,11879.0,71.2118,71.2729,71.203,71.2642,11879.0
2017-11-07 11:50:00,81.53,81.53,81.45,81.46,10419.0,71.2554,71.2554,71.1855,71.1943,10419.0
2017-11-07 12:00:00,81.46,81.55,81.46,81.52,9325.0,71.1943,71.2729,71.1943,71.2467,9325.0
2017-11-07 12:10:00,81.52,81.56,81.48,81.52,15274.0,71.2467,71.2817,71.2118,71.2467,15274.0
2017-11-07 12:20:00,81.51,81.55,81.48,81.53,9355.0,71.238,71.2729,71.2118,71.2554,9355.0
2017-11-07 12:30:00,81.55,81.58,81.54,81.55,17369.0,71.2729,71.2991,71.2642,71.2729,17369.0
2017-11-07 12:40:00,81.55,81.58,81.54,81.55,13265.0,71.2729,71.2991,71.2642,71.2729,13265.0
2017-11-07 12:50:00,81.56,81.61,81.55,81.61,10996.0,71.2817,71.3254,71.2729,71.3254,10996.0
2017-11-07 13:00:00,81.61,81.68,81.6,81.64,18617.0,71.3254,71.3865,71.3166,71.3516,18617.0
2017-11-07 13:10:00,81.64,81.64,81.59,81.63,7953.0,71.3516,71.3516,71.3079,71.3428,7953.0
2017-11-07 13:20:00,81.64,81.64,81.59,81.61,16330.0,71.3516,71.3516,71.3079,71.3254,16330.0
2017-11-07 13:30:00,81.6,81.64,81.59,81.6,13448.0,71.3166,71.3516,71.3079,71.3166,13448.0
2017-11-07 13:40:00,81.61,81.61,81.54,81.59,19184.0,71.3254,71.3254,71.2642,71.3079,19184.0
2017-11-07 13:50:00,81.59,81.6,81.56,81.58,7682.0,71.3079,71.3166,71.2817,71.2991,7682.0
2017-11-07 14:00:00,81.57,81.6,81.5,81.54,22646.0,71.2904,71.3166,71.2292,71.2642,22646.0
2017-11-07 14:10:00,81.56,81.56,81.48,81.52,12864.0,71.2817,71.2817,71.2118,71.2467,12864.0
2017-11-07 14:20:00,81.53,81.57,81.51,81.56,11180.0,71.2554,71.2904,71.238,71.2817,11180.0
2017-11-07 14:30:00,81.56,81.68,81.55,81.67,23509.0,71.2817,71.3865,71.2729,71.3778,23509.0
2017-11-07 14:40:00,81.68,81.68,81.58,81.58,16518.0,71.3865,71.3865,71.2991,71.2991,16518.0
2017-11-07 14:50:00,81.6,81.64,81.58,81.61,18070.0,71.3166,71.3516,71.2991,71.3254,18070.0
2017-11-07 15:00:00,81.61,81.66,81.6,81.65,19391.0,71.3254,71.3691,71.3166,71.3603,19391.0
2017-11-07 15:10:00,81.65,81.65,81.62,81.63,17144.0,71.3603,71.3603,71.3341,71.3428,17144.0
2017-11-07 15:20:00,81.63,81.65,81.62,81.62,21959.0,71.3428,71.3603,71.3341,71.3341,21959.0
2017-11-07 15:30:00,81.62,81.65,81.59,81.64,47584.0,71.3341,71.3603,71.3079,71.3516,47584.0
2017-11-07 15:40:00,81.64,81.67,81.6,81.65,63653.0,71.3516,71.3778,71.3166,71.3603,63653.0
2017-11-07 15:50:00,81.66,81.71,81.6,81.64,208213.0,71.3691,71.4128,71.3166,71.3516,208213.0
2017-11-08 09:30:00,81.54,81.71,81.53,81.63,23695.0,71.2642,71.4128,71.2554,71.3428,23695.0
2017-11-08 09:40:00,81.65,81.67,81.54,81.61,38869.0,71.3603,71.3778,71.2642,71.3254,38869.0
2017-11-08 09:50:00,81.59,81.6,81.53,81.56,11051.0,71.3079,71.3166,71.2554,71.2817,11051.0
2017-11-08 10:00:00,81.59,81.61,81.55,81.59,17052.0,71.3079,71.3254,71.2729,71.3079,17052.0
2017-11-08 10:10:00,81.6,81.63,81.53,81.58,17572.0,71.3166,71.3428,71.2554,71.2991,17572.0
2017-11-08 10:20:00,81.59,81.65,81.57,81.65,12997.0,71.3079,71.3603,71.2904,71.3603,12997.0
2017-11-08 10:30:00,81.65,81.68,81.6,81.6,20596.0,71.3603,71.3865,71.3166,71.3166,20596.0
2017-11-08 10:40:00,81.6,81.73,81.6,81.73,28165.0,71.3166,71.4302,71.3166,71.4302,28165.0
2017-11-08 10:50:00,81.72,81.93,81.69,81.9,41474.0,71.4215,71.605,71.3953,71.5788,41474.0
2017-11-08 11:00:00,81.9,82.0,81.89,82.0,38513.0,71.5788,71.6662,71.5701,71.6662,38513.0
2017-11-08 11:10:00,81.99,82.01,81.89,81.9,30554.0,71.6575,71.675,71.5701,71.5788,30554.0
2017-11-08 11:20:00,81.89,81.93,81.88,81.91,28300.0,71.5701,71.605,71.5613,71.5876,28300.0
2017-11-08 11:30:00,81.9,82.01,81.89,82.01,21196.0,71.5788,71.675,71.5701,71.675,21196.0
2017-11-08 11:40:00,82.02,82.1,82.02,82.06,23755.0,71.6837,71.7536,71.6837,71.7187,23755.0
2017-11-08 11:50:00,82.06,82.1,82.04,82.08,24122.0,71.7187,71.7536,71.7012,71.7361,24122.0
2017-11-08 12:00:00,82.09,82.11,82.03,82.03,20189.0,71.7449,71.7624,71.6924,71.6924,20189.0
2017-11-08 12:10:00,82.03,82.05,82.0,82.04,12536.0,71.6924,71.7099,71.6662,71.7012,12536.0
2017-11-08 12:20:00,82.04,82.11,82.03,82.11,55952.0,71.7012,71.7624,71.6924,71.7624,55952.0
2017-11-08 12:30:00,82.12,82.19,82.12,82.18,10241.0,71.7711,71.8323,71.7711,71.8235,10241.0
2017-11-08 12:40:00,82.19,82.19,82.11,82.14,15417.0,71.8323,71.8323,71.7624,71.7886,15417.0
2017-11-08 12:50:00,82.13,82.14,82.08,82.13,10992.0,71.7798,71.7886,71.7361,71.7798,10992.0
2017-11-08 13:00:00,82.14,82.2,82.14,82.2,12608.0,71.7886,71.841,71.7886,71.841,12608.0
2017-11-08 13:10:00,82.21,82.21,82.15,82.16,13039.0,71.8498,71.8498,71.7973,71.8061,13039.0
2017-11-08 13:20:00,82.16,82.19,82.13,82.13,11995.0,71.8061,71.8323,71.7798,71.7798,11995.0
2017-11-08 13:30:00,82.13,82.13,82.08,82.09,6552.0,71.7798,71.7798,71.7361,71.7449,6552.0
2017-11-08 13:40:00,82.09,82.15,82.09,82.13,8295.0,71.7449,71.7973,71.7449,71.7798,8295.0
2017-11-08 13:50:00,82.13,82.13,82.08,82.1,10809.0,71.7798,71.7798,71.7361,71.7536,10809.0
2017-11-08 14:00:00,82.12,82.14,82.11,82.14,7295.0,71.7711,71.7886,71.7624,71.7886,7295.0
2017-11-08 14:10:00,82.13,82.17,82.12,82.15,12315.0,71.7798,71.8148,71.7711,71.7973,12315.0
2017-11-08 14:20:00,82.14,82.18,82.14,82.18,10722.0,71.7886,71.8235,71.7886,71.8235,10722.0
2017-11-08 14:30:00,82.19,82.2,82.15,82.16,14636.0,71.8323,71.841,71.7973,71.8061,14636.0
2017-11-08 14:40:00,82.15,82.18,82.14,82.18,7548.0,71.7973,71.8235,71.7886,71.8235,7548.0
2017-11-08 14:50:00,82.19,82.19,82.09,82.11,24058.0,71.8323,71.8323,71.7449,71.7624,24058.0
2017-11-08 15:00:00,82.11,82.12,82.08,82.09,14996.0,71.7624,71.7711,71.7361,71.7449,14996.0
2017-11-08 15:10:00,82.09,82.11,82.05,82.06,15354.0,71.7449,71.7624,71.7099,71.7187,15354.0
2017-11-08 15:20:00,82.07,82.08,81.97,81.98,12280.0,71.7274,71.7361,71.64,71.6487,12280.0
2017-11-08 15:30:00,81.99,82.0,81.95,81.97,29553.0,71.6575,71.6662,71.6225,71.64,29553.0
2017-11-08 15:40:00,81.97,81.97,81.89,81.89,42827.0,71.64,71.64,71.5701,71.5701,42827.0
2017-11-08 15:50:00,81.88,81.92,81.79,81.85,186679.0,71.5613,71.5963,71.4827,71.5351,186679.0
2017-11-09 09:30:00,81.5,81.72,81.4,81.66,29343.0,71.2292,71.4215,71.1418,71.3691,29343.0
2017-11-09 09:40:00,81.67,81.68,81.47,81.64,15900.0,71.3778,71.3865,71.203,71.3516,15900.0
2017-11-09 09:50:00,81.66,81.76,81.52,81.53,12812.0,71.3691,71.4565,71.2467,71.2554,12812.0
2017-11-09 10:00:00,81.53,81.53,81.27,81.27,26081.0,71.2554,71.2554,71.0282,71.0282,26081.0
2017-11-09 10:10:00,81.31,81.52,81.29,81.52,15413.0,71.0632,71.2467,71.0457,71.2467,15413.0
2017-11-09 10:20:00,81.5,81.5,81.4,81.46,12411.0,71.2292,71.2292,71.1418,71.1943,12411.0
2017-11-09 10:30:00,81.45,81.48,81.34,81.36,15339.0,71.1855,71.2118,71.0894,71.1069,15339.0
2017-11-09 10:40:00,81.35,81.37,81.15,81.21,29325.0,71.0981,71.1156,70.9233,70.9758,29325.0
2017-11-09 10:50:00,81.2,81.29,81.18,81.29,16564.0,70.967,71.0457,70.9496,71.0457,16564.0
2017-11-09 11:00:00,81.29,81.3,81.26,81.29,19647.0,71.0457,71.0544,71.0195,71.0457,19647.0
2017-11-09 11:10:00,81.29,81.29,81.21,81.26,18375.0,71.0457,71.0457,70.9758,71.0195,18375.0
2017-11-09 11:20:00,81.26,81.28,81.16,81.26,16740.0,71.0195,71.037,70.9321,71.0195,16740.0
2017-11-09 11:30:00,81.27,81.27,81.17,81.22,14416.0,71.0282,71.0282,70.9408,70.9845,14416.0
2017-11-09 11:40:00,81.18,81.26,81.12,81.19,26076.0,70.9496,71.0195,70.8971,70.9583,26076.0
2017-11-09 11:50:00,81.18,81.2,81.01,81.12,14677.0,70.9496,70.967,70.801,70.8971,14677.0
2017-11-09 12:00:00,81.14,81.15,81.03,81.05,16012.0,70.9146,70.9233,70.8185,70.8359,16012.0
2017-11-09 12:10:00,81.04,81.14,81.01,81.14,12017.0,70.8272,70.9146,70.801,70.9146,12017.0
2017-11-09 12:20:00,81.14,81.14,81.01,81.06,8594.0,70.9146,70.9146,70.801,70.8447,8594.0
2017-11-09 12:30:00,81.04,81.18,81.03,81.13,10150.0,70.8272,70.9496,70.8185,70.9059,10150.0
2017-11-09 12:40:00,81.13,81.14,81.04,81.13,11697.0,70.9059,70.9146,70.8272,70.9059,11697.0
2017-11-09 12:50:00,81.13,81.21,81.11,81.21,12193.0,70.9059,70.9758,70.8884,70.9758,12193.0
2017-11-09 13:00:00,81.19,81.19,81.14,81.16,11554.0,70.9583,70.9583,70.9146,70.9321,11554.0
2017-11-09 13:10:00,81.16,81.2,81.15,81.17,13139.0,70.9321,70.967,70.9233,70.9408,13139.0
2017-11-09 13:20:00,81.17,81.24,81.17,81.24,10783.0,70.9408,71.002,70.9408,71.002,10783.0
2017-11-09 13:30:00,81.25,81.29,81.22,81.23,9863.0,71.0107,71.0457,70.9845,70.9933,9863.0
2017-11-09 13:40:00,81.23,81.28,81.21,81.27,8974.0,70.9933,71.037,70.9758,71.0282,8974.0
2017-11-09 13:50:00,81.26,81.28,81.23,81.26,11755.0,71.0195,71.037,70.9933,71.0195,11755.0
2017-11-09 14:00:00,81.26,81.33,81.25,81.32,12999.0,71.0195,71.0807,71.0107,71.0719,12999.0
2017-11-09 14:10:00,81.29,81.32,81.26,81.31,13453.0,71.0457,71.0719,71.0195,71.0632,13453.0
2017-11-09 14:20:00,81.31,81.34,81.3,81.33,8655.0,71.0632,71.0894,71.0544,71.0807,8655.0
2017-11-09 14:30:00,81.32,81.36,81.25,81.29,13843.0,71.0719,71.1069,71.0107,71.0457,13843.0
2017-11-09 14:40:00,81.28,81.32,81.26,81.32,10839.0,71.037,71.0719,71.0195,71.0719,10839.0
2017-11-09 14:50:00,81.32,81.34,81.31,81.31,12765.0,71.0719,71.0894,71.0632,71.0632,12765.0
2017-11-09 15:00:00,81.31,81.4,81.28,81.4,17879.0,71.0632,71.1418,71.037,71.1418,17879.0
2017-11-09 15:10:00,81.4,81.43,81.36,81.43,22431.0,71.1418,71.1681,71.1069,71.1681,22431.0
2017-11-09 15:20:00,81.42,81.47,81.4,81.46,14617.0,71.1593,71.203,71.1418,71.1943,14617.0
2017-11-09 15:30:00,81.47,81.5,81.44,81.45,25918.0,71.203,71.2292,71.1768,71.1855,25918.0
2017-11-09 15:40:00,81.45,81.5,81.38,81.4,44974.0,71.1855,71.2292,71.1244,71.1418,44974.0
2017-11-09 15:50:00,81.4,81.45,81.39,81.4,81426.0,71.1418,71.1855,71.1331,71.1418,81426.0
2017-11-10 09:30:00,81.21,81.4,81.07,81.23,34963.0,70.9758,71.1418,70.8534,70.9933,34963.0
2017-11-10 09:40:00,81.22,81.25,81.07,81.22,19240.0,70.9845,71.0107,70.8534,70.9845,19240.0
2017-11-10 09:50:00,81.2,81.33,81.16,81.27,18161.0,70.967,71.0807,70.9321,71.0282,18161.0
2017-11-10 10:00:00,81.32,81.32,81.15,81.19,15736.0,71.0719,71.0719,70.9233,70.9583,15736.0
2017-11-10 10:10:00,81.22,81.31,81.16,81.28,7750.0,70.9845,71.0632,70.9321,71.037,7750.0
2017-11-10 10:20:00,81.3,81.3,81.22,81.29,12100.0,71.0544,71.0544,70.9845,71.0457,12100.0
2017-11-10 10:30:00,81.28,81.31,81.18,81.21,11154.0,71.037,71.0632,70.9496,70.9758,11154.0
2017-11-10 10:40:00,81.22,81.29,81.2,81.25,8884.0,70.9845,71.0457,70.967,71.0107,8884.0
2017-11-10 10:50:00,81.25,81.36,81.2,81.36,10072.0,71.0107,71.1069,70.967,71.1069,10072.0
2017-11-10 11:00:00,81.35,81.43,81.34,81.38,13660.0,71.0981,71.1681,71.0894,71.1244,13660.0
2017-11-10 11:10:00,81.41,81.41,81.32,81.33,11467.0,71.1506,71.1506,71.0719,71.0807,11467.0
2017-11-10 11:20:00,81.32,81.32,81.24,81.25,23918.0,71.0719,71.0719,71.002,71.0107,23918.0
2017-11-10 11:30:00,81.26,81.3,81.24,81.26,13218.0,71.0195,71.0544,71.002,71.0195,13218.0
2017-11-10 11:40:00,81.25,81.3,81.24,81.3,10003.0,71.0107,71.0544,71.002,71.0544,10003.0
2017-11-10 11:50:00,81.29,81.34,81.25,81.34,8306.0,71.0457,71.0894,71.0107,71.0894,8306.0
2017-11-10 12:00:00,81.33,81.36,81.31,81.33,6154.0,71.0807,71.1069,71.0632,71.0807,6154.0
2017-11-10 12:10:00,81.35,81.4,81.35,81.38,9206.0,71.0981,71.1418,71.0981,71.1244,9206.0
2017-11-10 12:20:00,81.36,81.42,81.35,81.37,12079.0,71.1069,71.1593,71.0981,71.1156,12079.0
2017-11-10 12:30:00,81.38,81.39,81.33,81.38,7988.0,71.1244,71.1331,71.0807,71.1244,7988.0
2017-11-10 12:40:00,81.36,81.43,81.36,81.4,10090.0,71.1069,71.1681,71.1069,71.1418,10090.0
2017-11-10 12:50:00,81.39,81.44,81.36,81.38,6531.0,71.1331,71.1768,71.1069,71.1244,6531.0
2017-11-10 13:00:00,81.39,81.42,81.35,81.39,7349.0,71.1331,71.1593,71.0981,71.1331,7349.0
2017-11-10 13:10:00,81.39,81.41,81.36,81.39,6368.0,71.1331,71.1506,71.1069,71.1331,6368.0
2017-11-10 13:20:00,81.39,81.44,81.37,81.42,7808.0,71.1331,71.1768,71.1156,71.1593,7808.0
2017-11-10 13:30:00,81.42,81.42,81.35,81.37,11185.0,71.1593,71.1593,71.0981,71.1156,11185.0
2017-11-10 13:40:00,81.36,81.38,81.35,81.36,5600.0,71.1069,71.1244,71.0981,71.1069,5600.0
2017-11-10 13:50:00,81.36,81.41,81.35,81.35,11370.0,71.1069,71.1506,71.0981,71.0981,11370.0
2017-11-10 14:00:00,81.37,81.42,81.35,81.4,8483.0,71.1156,71.1593,71.0981,71.1418,8483.0
2017-11-10 14:10:00,81.4,81.48,81.4,81.41,15162.0,71.1418,71.2118,71.1418,71.1506,15162.0
2017-11-10 14:20:00,81.41,81.53,81.39,81.52,29611.0,71.1506,71.2554,71.1331,71.2467,29611.0
2017-11-10 14:30:00,81.52,81.53,81.43,81.44,12559.0,71.2467,71.2554,71.1681,71.1768,12559.0
2017-11-10 14:40:00,81.42,81.45,81.41,81.41,12518.0,71.1593,71.1855,71.1506,71.1506,12518.0
2017-11-10 14:50:00,81.42,81.43,81.39,81.43,14350.0,71.1593,71.1681,71.1331,71.1681,14350.0
2017-11-10 15:00:00,81.42,81.45,81.4,81.43,17749.0,71.1593,71.1855,71.1418,71.1681,17749.0
2017-11-10 15:10:00,81.44,81.46,81.4,81.45,20801.0,71.1768,71.1943,71.1418,71.1855,20801.0
2017-11-10 15:20:00,81.44,81.5,81.43,81.49,16332.0,71.1768,71.2292,71.1681,71.2205,16332.0
2017-11-10 15:30:00,81.49,81.51,81.38,81.38,26998.0,71.2205,71.238,71.1244,71.1244,26998.0
2017-11-10 15:40:00,81.39,81.43,81.37,81.4,47779.0,71.1331,71.1681,71.1156,71.1418,47779.0
2017-11-10 15:50:00,81.41,81.42,81.3,81.33,172778.0,71.1506,71.1593,71.0544,71.0807,172778.0
2017-11-13 09:30:00,81.32,81.63,81.27,81.48,39262.0,71.0719,71.3428,71.0282,71.2118,39262.0
2017-11-13 09:40:00,81.47,81.61,81.46,81.46,20049.0,71.203,71.3254,71.1943,71.1943,20049.0
2017-11-13 09:50:00,81.49,81.57,81.46,81.53,14062.0,71.2205,71.2904,71.1943,71.2554,14062.0
2017-11-13 10:00:00,81.54,81.7,81.52,81.69,26833.0,71.2642,71.404,71.2467,71.3953,26833.0
2017-11-13 10:10:00,81.69,81.69,81.51,81.54,14026.0,71.3953,71.3953,71.238,71.2642,14026.0
2017-11-13 10:20:00,81.51,81.62,81.51,81.62,13500.0,71.238,71.3341,71.238,71.3341,13500.0
2017-11-13 10:30:00,81.62,81.65,81.55,81.55,7306.0,71.3341,71.3603,71.2729,71.2729,7306.0
2017-11-13 10:40:00,81.57,81.8,81.56,81.8,20805.0,71.2904,71.4914,71.2817,71.4914,20805.0
2017-11-13 10:50:00,81.79,81.8,81.69,81.72,13543.0,71.4827,71.4914,71.3953,71.4215,13543.0
2017-11-13 11:00:00,81.71,81.72,81.62,81.62,13112.0,71.4128,71.4215,71.3341,71.3341,13112.0
2017-11-13 11:10:00,81.64,81.68,81.6,81.68,17279.0,71.3516,71.3865,71.3166,71.3865,17279.0
2017-11-13 11:20:00,81.67,81.88,81.67,81.86,19028.0,71.3778,71.5613,71.3778,71.5439,19028.0
2017-11-13 11:30:00,81.84,81.89,81.81,81.87,10358.0,71.5264,71.5701,71.5002,71.5526,10358.0
2017-11-13 11:40:00,81.86,81.94,81.86,81.93,14392.0,71.5439,71.6138,71.5439,71.605,14392.0
2017-11-13 11:50:00,81.93,81.98,81.92,81.94,7445.0,71.605,71.6487,71.5963,71.6138,7445.0
2017-11-13 12:00:00,81.94,82.07,81.94,82.01,10382.0,71.6138,71.7274,71.6138,71.675,10382.0
2017-11-13 12:10:00,82.02,82.06,82.0,82.05,7585.0,71.6837,71.7187,71.6662,71.7099,7585.0
2017-11-13 12:20:00,82.05,82.08,82.05,82.06,8801.0,71.7099,71.7361,71.7099,71.7187,8801.0
2017-11-13 12:30:00,82.04,82.08,82.04,82.07,6064.0,71.7012,71.7361,71.7012,71.7274,6064.0
2017-11-13 12:40:00,82.05,82.07,81.98,81.99,7364.0,71.7099,71.7274,71.6487,71.6575,7364.0
2017-11-13 12:50:00,81.99,82.05,81.98,82.03,9749.0,71.6575,71.7099,71.6487,71.6924,9749.0
2017-11-13 13:00:00,82.03,82.03,81.97,81.97,7872.0,71.6924,71.6924,71.64,71.64,7872.0
2017-11-13 13:10:00,81.98,82.0,81.97,81.98,5000.0,71.6487,71.6662,71.64,71.6487,5000.0
2017-11-13 13:20:00,81.98,82.05,81.98,82.04,11752.0,71.6487,71.7099,71.6487,71.7012,11752.0
2017-11-13 13:30:00,82.04,82.04,82.0,82.02,9489.0,71.7012,71.7012,71.6662,71.6837,9489.0
2017-11-13 13:40:00,82.01,82.03,81.99,81.99,6105.0,71.675,71.6924,71.6575,71.6575,6105.0
2017-11-13 13:50:00,82.0,82.05,81.97,82.05,7751.0,71.6662,71.7099,71.64,71.7099,7751.0
2017-11-13 14:00:00,82.06,82.09,82.04,82.05,13473.0,71.7187,71.7449,71.7012,71.7099,13473.0
2017-11-13 14:10:00,82.05,82.11,82.03,82.09,16568.0,71.7099,71.7624,71.6924,71.7449,16568.0
2017-11-13 14:20:00,82.08,82.09,82.01,82.02,18421.0,71.7361,71.7449,71.675,71.6837,18421.0
2017-11-13 14:30:00,82.01,82.02,81.99,82.01,12933.0,71.675,71.6837,71.6575,71.675,12933.0
2017-11-13 14:40:00,82.01,82.03,82.01,82.02,10177.0,71.675,71.6924,71.675,71.6837,10177.0
2017-11-13 14:50:00,82.02,82.02,81.98,81.99,10659.0,71.6837,71.6837,71.6487,71.6575,10659.0
2017-11-13 15:00:00,81.99,82.03,81.98,82.03,16420.0,71.6575,71.6924,71.6487,71.6924,16420.0
2017-11-13 15:10:00,82.03,82.1,82.02,82.09,35490.0,71.6924,71.7536,71.6837,71.7449,35490.0
2017-11-13 15:20:00,82.09,82.15,82.08,82.09,29889.0,71.7449,71.7973,71.7361,71.7449,29889.0
2017-11-13 15:30:00,82.09,82.14,82.07,82.07,30729.0,71.7449,71.7886,71.7274,71.7274,30729.0
2017-11-13 15:40:00,82.08,82.19,82.06,82.13,51636.0,71.7361,71.8323,71.7187,71.7798,51636.0
2017-11-13 15:50:00,82.13,82.18,82.12,82.18,145936.0,71.7798,71.8235,71.7711,71.8235,145936.0
2017-11-14 09:30:00,81.71,82.12,81.53,81.94,51108.0,71.4128,71.7711,71.2554,71.6138,51108.0
2017-11-14 09:40:00,81.98,82.11,81.94,81.98,17016.0,71.6487,71.7624,71.6138,71.6487,17016.0
2017-11-14 09:50:00,81.99,82.16,81.99,82.05,20437.0,71.6575,71.8061,71.6575,71.7099,20437.0
2017-11-14 10:00:00,82.08,82.17,82.02,82.16,21464.0,71.7361,71.8148,71.6837,71.8061,21464.0
2017-11-14 10:10:00,82.16,82.26,82.04,82.07,22551.0,71.8061,71.8935,71.7012,71.7274,22551.0
2017-11-14 10:20:00,82.07,82.18,82.07,82.12,15800.0,71.7274,71.8235,71.7274,71.7711,15800.0
2017-11-14 10:30:00,82.12,82.24,82.09,82.24,13700.0,71.7711,71.876,71.7449,71.876,13700.0
2017-11-14 10:40:00,82.24,82.42,82.23,82.36,18397.0,71.876,72.0333,71.8672,71.9809,18397.0
2017-11-14 10:50:00,82.36,82.46,82.34,82.46,16473.0,71.9809,72.0682,71.9634,72.0682,16473.0
2017-11-14 11:00:00,82.47,82.47,82.42,82.42,17474.0,72.077,72.077,72.0333,72.0333,17474.0
2017-11-14 11:10:00,82.42,82.43,82.31,82.37,15002.0,72.0333,72.042,71.9372,71.9896,15002.0
2017-11-14 11:20:00,82.37,82.4,82.33,82.33,9939.0,71.9896,72.0158,71.9546,71.9546,9939.0
2017-11-14 11:30:00,82.34,82.49,82.32,82.47,16013.0,71.9634,72.0945,71.9459,72.077,16013.0
2017-11-14 11:40:00,82.45,82.47,82.42,82.46,17499.0,72.0595,72.077,72.0333,72.0682,17499.0
2017-11-14 11:50:00,82.46,82.49,82.37,82.38,18049.0,72.0682,72.0945,71.9896,71.9983,18049.0
2017-11-14 12:00:00,82.37,82.46,82.36,82.43,12982.0,71.9896,72.0682,71.9809,72.042,12982.0
2017-11-14 12:10:00,82.43,82.48,82.4,82.44,14125.0,72.042,72.0857,72.0158,72.0508,14125.0
2017-11-14 12:20:00,82.44,82.46,82.4,82.41,20105.0,72.0508,72.0682,72.0158,72.0246,20105.0
2017-11-14 12:30:00,82.4,82.43,82.3,82.32,12112.0,72.0158,72.042,71.9284,71.9459,12112.0
2017-11-14 12:40:00,82.33,82.38,82.33,82.36,9572.0,71.9546,71.9983,71.9546,71.9809,9572.0
2017-11-14 12:50:00,82.36,82.37,82.27,82.34,8098.0,71.9809,71.9896,71.9022,71.9634,8098.0
2017-11-14 13:00:00,82.33,82.35,82.3,82.34,5115.0,71.9546,71.9721,71.9284,71.9634,5115.0
2017-11-14 13:10:00,82.34,82.37,82.32,82.33,20408.0,71.9634,71.9896,71.9459,71.9546,20408.0
2017-11-14 13:20:00,82.33,82.33,82.26,82.31,7786.0,71.9546,71.9546,71.8935,71.9372,7786.0
2017-11-14 13:30:00,82.31,82.35,82.28,82.35,5738.0,71.9372,71.9721,71.9109,71.9721,5738.0
2017-11-14 13:40:00,82.34,82.35,82.3,82.3,9257.0,71.9634,71.9721,71.9284,71.9284,9257.0
2017-11-14 13:50:00,82.32,82.33,82.25,82.25,13418.0,71.9459,71.9546,71.8847,71.8847,13418.0
2017-11-14 14:00:00,82.27,82.33,82.26,82.33,14907.0,71.9022,71.9546,71.8935,71.9546,14907.0
2017-11-14 14:10:00,82.33,82.34,82.3,82.34,13668.0,71.9546,71.9634,71.9284,71.9634,13668.0
2017-11-14 14:20:00,82.33,82.37,82.31,82.35,20323.0,71.9546,71.9896,71.9372,71.9721,20323.0
2017-11-14 14:30:00,82.35,82.49,82.34,82.47,32691.0,71.9721,72.0945,71.9634,72.077,32691.0
2017-11-14 14:40:00,82.48,82.5,82.44,82.46,25964.0,72.0857,72.1032,72.0508,72.0682,25964.0
2017-11-14 14:50:00,82.46,82.48,82.41,82.42,30879.0,72.0682,72.0857,72.0246,72.0333,30879.0
2017-11-14 15:00:00,82.42,82.42,82.3,82.31,26909.0,72.0333,72.0333,71.9284,71.9372,26909.0
2017-11-14 15:10:00,82.31,82.35,82.31,82.33,20775.0,71.9372,71.9721,71.9372,71.9546,20775.0
2017-11-14 15:20:00,82.33,82.35,82.31,82.33,20663.0,71.9546,71.9721,71.9372,71.9546,20663.0
2017-11-14 15:30:00,82.33,82.4,82.31,82.37,41082.0,71.9546,72.0158,71.9372,71.9896,41082.0
2017-11-14 15:40:00,82.36,82.41,82.34,82.41,52074.0,71.9809,72.0246,71.9634,72.0246,52074.0
2017-11-14 15:50:00,82.41,82.46,82.37,82.38,173087.0,72.0246,72.0682,71.9896,71.9983,173087.0
2017-11-15 09:30:00,82.2,82.25,81.8,81.94,44633.0,71.841,71.8847,71.4914,71.6138,44633.0
2017-11-15 09:40:00,81.96,82.09,81.85,81.96,22368.0,71.6313,71.7449,71.5351,71.6313,22368.0
2017-11-15 09:50:00,81.97,82.02,81.81,81.82,30990.0,71.64,71.6837,71.5002,71.5089,30990.0
2017-11-15 10:00:00,81.81,82.03,81.81,82.02,22611.0,71.5002,71.6924,71.5002,71.6837,22611.0
2017-11-15 10:10:00,82.01,82.03,81.88,81.91,19867.0,71.675,71.6924,71.5613,71.5876,19867.0
2017-11-15 10:20:00,81.9,81.94,81.83,81.94,17574.0,71.5788,71.6138,71.5176,71.6138,17574.0
2017-11-15 10:30:00,81.95,82.15,81.9,82.12,18475.0,71.6225,71.7973,71.5788,71.7711,18475.0
2017-11-15 10:40:00,82.15,82.22,82.15,82.18,34908.0,71.7973,71.8585,71.7973,71.8235,34908.0
2017-11-15 10:50:00,82.18,82.22,82.11,82.22,17294.0,71.8235,71.8585,71.7624,71.8585,17294.0
2017-11-15 11:00:00,82.21,82.24,82.05,82.08,14213.0,71.8498,71.876,71.7099,71.7361,14213.0
2017-11-15 11:10:00,82.07,82.1,82.06,82.06,9244.0,71.7274,71.7536,71.7187,71.7187,9244.0
2017-11-15 11:20:00,82.06,82.1,81.99,81.99,16730.0,71.7187,71.7536,71.6575,71.6575,16730.0
2017-11-15 11:30:00,81.95,81.99,81.9,81.98,15030.0,71.6225,71.6575,71.5788,71.6487,15030.0
2017-11-15 11:40:00,81.99,82.03,81.99,82.01,9723.0,71.6575,71.6924,71.6575,71.675,9723.0
2017-11-15 11:50:00,82.02,82.05,81.95,81.95,10277.0,71.6837,71.7099,71.6225,71.6225,10277.0
2017-11-15 12:00:00,81.95,81.99,81.9,81.93,21464.0,71.6225,71.6575,71.5788,71.605,21464.0
2017-11-15 12:10:00,81.92,81.93,81.89,81.91,7345.0,71.5963,71.605,71.5701,71.5876,7345.0
2017-11-15 12:20:00,81.93,81.94,81.87,81.88,13969.0,71.605,71.6138,71.5526,71.5613,13969.0
2017-11-15 12:30:00,81.86,81.89,81.77,81.79,14742.0,71.5439,71.5701,71.4652,71.4827,14742.0
2017-11-15 12:40:00,81.78,81.87,81.78,81.83,12083.0,71.4739,71.5526,71.4739,71.5176,12083.0
2017-11-15 12:50:00,81.84,81.93,81.82,81.92,15049.0,71.5264,71.605,71.5089,71.5963,15049.0
2017-11-15 13:00:00,81.91,81.92,81.86,81.87,10760.0,71.5876,71.5963,71.5439,71.5526,10760.0
2017-11-15 13:10:00,81.87,81.9,81.83,81.84,10549.0,71.5526,71.5788,71.5176,71.5264,10549.0
2017-11-15 13:20:00,81.84,81.89,81.83,81.87,15323.0,71.5264,71.5701,71.5176,71.5526,15323.0
2017-11-15 13:30:00,81.87,81.88,81.8,81.81,11200.0,71.5526,71.5613,71.4914,71.5002,11200.0
2017-11-15 13:40:00,81.82,81.92,81.81,81.85,16955.0,71.5089,71.5963,71.5002,71.5351,16955.0
2017-11-15 13:50:00,81.84,81.88,81.79,81.79,14117.0,71.5264,71.5613,71.4827,71.4827,14117.0
2017-11-15 14:00:00,81.8,81.83,81.72,81.82,18125.0,71.4914,71.5176,71.4215,71.5089,18125.0
2017-11-15 14:10:00,81.82,81.87,81.79,81.87,20105.0,71.5089,71.5526,71.4827,71.5526,20105.0
2017-11-15 14:20:00,81.88,81.88,81.82,81.86,15690.0,71.5613,71.5613,71.5089,71.5439,15690.0
2017-11-15 14:30:00,81.86,81.89,81.84,81.85,13625.0,71.5439,71.5701,71.5264,71.5351,13625.0
2017-11-15 14:40:00,81.85,81.86,81.81,81.81,10733.0,71.5351,71.5439,71.5002,71.5002,10733.0
2017-11-15 14:50:00,81.82,81.84,81.81,81.84,22082.0,71.5089,71.5264,71.5002,71.5264,22082.0
2017-11-15 15:00:00,81.84,81.91,81.83,81.91,21399.0,71.5264,71.5876,71.5176,71.5876,21399.0
2017-11-15 15:10:00,81.91,81.98,81.91,81.96,18269.0,71.5876,71.6487,71.5876,71.6313,18269.0
2017-11-15 15:20:00,81.96,81.98,81.92,81.97,25061.0,71.6313,71.6487,71.5963,71.64,25061.0
2017-11-15 15:30:00,81.97,81.98,81.9,81.91,30879.0,71.64,71.6487,71.5788,71.5876,30879.0
2017-11-15 15:40:00,81.9,81.93,81.83,81.84,38878.0,71.5788,71.605,71.5176,71.5264,38878.0
2017-11-15 15:50:00,81.84,81.86,81.76,81.79,127845.0,71.5264,71.5439,71.4565,71.4827,127845.0
2017-11-16 09:30:00,81.85,81.9,81.53,81.76,36463.0,71.5351,71.5788,71.2554,71.4565,36463.0
2017-11-16 09:40:00,81.8,81.81,81.65,81.69,18570.0,71.4914,71.5002,71.3603,71.3953,18570.0
2017-11-16 09:50:00,81.66,81.87,81.66,81.82,22429.0,71.3691,71.5526,71.3691,71.5089,22429.0
2017-11-16 10:00:00,81.81,81.87,81.77,81.83,14009.0,71.5002,71.5526,71.4652,71.5176,14009.0
2017-11-16 10:10:00,81.84,81.89,81.83,81.89,10179.0,71.5264,71.5701,71.5176,71.5701,10179.0
2017-11-16 10:20:00,81.9,81.98,81.87,81.9,15043.0,71.5788,71.6487,71.5526,71.5788,15043.0
2017-11-16 10:30:00,81.9,82.01,81.89,81.99,18390.0,71.5788,71.675,71.5701,71.6575,18390.0
2017-11-16 10:40:00,81.99,82.02,81.97,81.98,16160.0,71.6575,71.6837,71.64,71.6487,16160.0
2017-11-16 10:50:00,81.98,82.05,81.98,82.03,19361.0,71.6487,71.7099,71.6487,71.6924,19361.0
2017-11-16 11:00:00,82.02,82.2,82.0,82.17,14542.0,71.6837,71.841,71.6662,71.8148,14542.0
2017-11-16 11:10:00,82.17,82.18,82.13,82.15,14707.0,71.8148,71.8235,71.7798,71.7973,14707.0
2017-11-16 11:20:00,82.14,82.17,82.11,82.11,19606.0,71.7886,71.8148,71.7624,71.7624,19606.0
2017-11-16 11:30:00,82.11,82.2,82.05,82.2,27483.0,71.7624,71.841,71.7099,71.841,27483.0
2017-11-16 11:40:00,82.22,82.25,82.21,82.22,16089.0,71.8585,71.8847,71.8498,71.8585,16089.0
2017-11-16 11:50:00,82.22,82.23,82.15,82.15,13675.0,71.8585,71.8672,71.7973,71.7973,13675.0
2017-11-16 12:00:00,82.15,82.22,82.15,82.2,20483.0,71.7973,71.8585,71.7973,71.841,20483.0
2017-11-16 12:10:00,82.19,82.2,82.09,82.1,16249.0,71.8323,71.841,71.7449,71.7536,16249.0
2017-11-16 12:20:00,82.1,82.2,82.09,82.19,17412.0,71.7536,71.841,71.7449,71.8323,17412.0
2017-11-16 12:30:00,82.2,82.22,82.15,82.17,15445.0,71.841,71.8585,71.7973,71.8148,15445.0
2017-11-16 12:40:00,82.17,82.2,82.13,82.2,11517.0,71.8148,71.841,71.7798,71.841,11517.0
2017-11-16 12:50:00,82.19,82.2,82.14,82.15,17113.0,71.8323,71.841,71.7886,71.7973,17113.0
2017-11-16 13:00:00,82.16,82.24,82.15,82.22,21796.0,71.8061,71.876,71.7973,71.8585,21796.0
2017-11-16 13:10:00,82.23,82.23,82.19,82.2,11258.0,71.8672,71.8672,71.8323,71.841,11258.0
2017-11-16 13:20:00,82.2,82.23,82.2,82.2,14023.0,71.841,71.8672,71.841,71.841,14023.0
2017-11-16 13:30:00,82.21,82.22,82.11,82.12,11430.0,71.8498,71.8585,71.7624,71.7711,11430.0
2017-11-16 13:40:00,82.11,82.12,82.07,82.11,12992.0,71.7624,71.7711,71.7274,71.7624,12992.0
2017-11-16 13:50:00,82.09,82.1,82.04,82.06,20198.0,71.7449,71.7536,71.7012,71.7187,20198.0
2017-11-16 14:00:00,82.05,82.08,82.02,82.03,10364.0,71.7099,71.7361,71.6837,71.6924,10364.0
2017-11-16 14:10:00,82.03,82.1,82.02,82.06,56367.0,71.6924,71.7536,71.6837,71.7187,56367.0
2017-11-16 14:20:00,82.05,82.07,81.96,81.98,18041.0,71.7099,71.7274,71.6313,71.6487,18041.0
2017-11-16 14:30:00,81.97,81.99,81.93,81.99,18630.0,71.64,71.6575,71.605,71.6575,18630.0
2017-11-16 14:40:00,82.0,82.0,81.82,81.86,25614.0,71.6662,71.6662,71.5089,71.5439,25614.0
2017-11-16 14:50:00,81.86,81.87,81.75,81.76,25191.0,71.5439,71.5526,71.4477,71.4565,25191.0
2017-11-16 15:00:00,81.77,81.78,81.72,81.76,30649.0,71.4652,71.4739,71.4215,71.4565,30649.0
2017-11-16 15:10:00,81.77,81.84,81.76,81.83,19326.0,71.4652,71.5264,71.4565,71.5176,19326.0
2017-11-16 15:20:00,81.83,81.93,81.8,81.91,27127.0,71.5176,71.605,71.4914,71.5876,27127.0
2017-11-16 15:30:00,81.9,81.9,81.81,81.81,38899.0,71.5788,71.5788,71.5002,71.5002,38899.0
2017-11-16 15:40:00,81.81,81.88,81.73,81.76,49431.0,71.5002,71.5613,71.4302,71.4565,49431.0
2017-11-16 15:50:00,81.77,81.8,81.69,81.7,198863.0,71.4652,71.4914,71.3953,71.404,198863.0
2017-11-17 09:30:00,81.61,81.72,80.77,81.0,118800.0,71.3254,71.4215,70.5912,70.7922,118800.0
2017-11-17 09:40:00,80.97,81.25,80.96,81.25,27491.0,70.766,71.0107,70.7573,71.0107,27491.0
2017-11-17 09:50:00,81.25,81.33,81.14,81.32,22796.0,71.0107,71.0807,70.9146,71.0719,22796.0
2017-11-17 10:00:00,81.33,81.41,81.3,81.37,30014.0,71.0807,71.1506,71.0544,71.1156,30014.0
2017-11-17 10:10:00,81.36,81.39,81.29,81.29,29162.0,71.1069,71.1331,71.0457,71.0457,29162.0
2017-11-17 10:20:00,81.3,81.31,81.16,81.19,25612.0,71.0544,71.0632,70.9321,70.9583,25612.0
2017-11-17 10:30:00,81.19,81.19,81.09,81.16,25838.0,70.9583,70.9583,70.8709,70.9321,25838.0
2017-11-17 10:40:00,81.14,81.14,81.09,81.1,13304.0,70.9146,70.9146,70.8709,70.8796,13304.0
2017-11-17 10:50:00,81.11,81.2,81.09,81.15,17910.0,70.8884,70.967,70.8709,70.9233,17910.0
2017-11-17 11:00:00,81.14,81.14,80.82,80.82,46718.0,70.9146,70.9146,70.6349,70.6349,46718.0
2017-11-17 11:10:00,80.83,80.86,80.78,80.81,24619.0,70.6437,70.6699,70.6,70.6262,24619.0
2017-11-17 11:20:00,80.82,80.96,80.82,80.94,22699.0,70.6349,70.7573,70.6349,70.7398,22699.0
2017-11-17 11:30:00,80.92,80.92,80.85,80.86,12426.0,70.7223,70.7223,70.6611,70.6699,12426.0
2017-11-17 11:40:00,80.87,80.92,80.78,80.79,24011.0,70.6786,70.7223,70.6,70.6087,24011.0
2017-11-17 11:50:00,80.79,80.87,80.75,80.79,23501.0,70.6087,70.6786,70.5737,70.6087,23501.0
2017-11-17 12:00:00,80.79,80.79,80.63,80.63,30565.0,70.6087,70.6087,70.4689,70.4689,30565.0
2017-11-17 12:10:00,80.61,80.71,80.61,80.7,11988.0,70.4514,70.5388,70.4514,70.53,11988.0
2017-11-17 12:20:00,80.71,80.72,80.61,80.69,25640.0,70.5388,70.5475,70.4514,70.5213,25640.0
2017-11-17 12:30:00,80.69,80.7,80.66,80.7,27209.0,70.5213,70.53,70.4951,70.53,27209.0
2017-11-17 12:40:00,80.7,80.71,80.62,80.65,24333.0,70.53,70.5388,70.4601,70.4863,24333.0
2017-11-17 12:50:00,80.65,80.68,80.6,80.68,12302.0,70.4863,70.5126,70.4426,70.5126,12302.0
2017-11-17 13:00:00,80.68,80.7,80.62,80.65,15698.0,70.5126,70.53,70.4601,70.4863,15698.0
2017-11-17 13:10:00,80.66,80.68,80.58,80.58,26911.0,70.4951,70.5126,70.4252,70.4252,26911.0
2017-11-17 13:20:00,80.57,80.59,80.54,80.56,29999.0,70.4164,70.4339,70.3902,70.4077,29999.0
2017-11-17 13:30:00,80.57,80.67,80.56,80.66,47619.0,70.4164,70.5038,70.4077,70.4951,47619.0
2017-11-17 13:40:00,80.66,80.67,80.58,80.62,31191.0,70.4951,70.5038,70.4252,70.4601,31191.0
2017-11-17 13:50:00,80.62,80.67,80.6,80.6,24410.0,70.4601,70.5038,70.4426,70.4426,24410.0
2017-11-17 14:00:00,80.61,80.66,80.6,80.65,98030.0,70.4514,70.4951,70.4426,70.4863,98030.0
2017-11-17 14:10:00,80.65,80.66,80.55,80.55,28488.0,70.4863,70.4951,70.399,70.399,28488.0
2017-11-17 14:20:00,80.55,80.69,80.55,80.65,37113.0,70.399,70.5213,70.399,70.4863,37113.0
2017-11-17 14:30:00,80.66,80.73,80.64,80.73,27332.0,70.4951,70.5563,70.4776,70.5563,27332.0
2017-11-17 14:40:00,80.74,80.78,80.71,80.75,25038.0,70.565,70.6,70.5388,70.5737,25038.0
2017-11-17 14:50:00,80.75,80.85,80.73,80.83,19613.0,70.5737,70.6611,70.5563,70.6437,19613.0
2017-11-17 15:00:00,80.84,80.87,80.81,80.85,30326.0,70.6524,70.6786,70.6262,70.6611,30326.0
2017-11-17 15:10:00,80.86,80.9,80.8,80.85,27194.0,70.6699,70.7048,70.6174,70.6611,27194.0
2017-11-17 15:20:00,80.85,80.94,80.85,80.9,74340.0,70.6611,70.7398,70.6611,70.7048,74340.0
2017-11-17 15:30:00,80.9,80.91,80.83,80.84,32751.0,70.7048,70.7136,70.6437,70.6524,32751.0
2017-11-17 15:40:00,80.84,80.88,80.75,80.81,99503.0,70.6524,70.6874,70.5737,70.6262,99503.0
2017-11-17 15:50:00,80.81,80.91,80.69,80.7,245569.0,70.6262,70.7136,70.5213,70.53,245569.0
2017-11-20 09:30:00,80.89,81.18,80.69,81.09,32983.0,70.6961,70.9496,70.5213,70.8709,32983.0
2017-11-20 09:40:00,81.11,81.17,80.93,80.94,13742.0,70.8884,70.9408,70.7311,70.7398,13742.0
2017-11-20 09:50:00,80.9,80.95,80.84,80.95,13959.0,70.7048,70.7485,70.6524,70.7485,13959.0
2017-11-20 10:00:00,80.94,81.24,80.91,81.24,21827.0,70.7398,71.002,70.7136,71.002,21827.0
2017-11-20 10:10:00,81.2,81.2,81.13,81.16,18047.0,70.967,70.967,70.9059,70.9321,18047.0
2017-11-20 10:20:00,81.17,81.21,81.16,81.16,28276.0,70.9408,70.9758,70.9321,70.9321,28276.0
2017-11-20 10:30:00,81.17,81.23,81.15,81.21,17349.0,70.9408,70.9933,70.9233,70.9758,17349.0
2017-11-20 10:40:00,81.22,81.3,81.19,81.2,40371.0,70.9845,71.0544,70.9583,70.967,40371.0
2017-11-20 10:50:00,81.19,81.19,81.02,81.14,14795.0,70.9583,70.9583,70.8097,70.9146,14795.0
2017-11-20 11:00:00,81.12,81.28,81.09,81.27,16909.0,70.8971,71.037,70.8709,71.0282,16909.0
2017-11-20 11:10:00,81.27,81.31,81.14,81.18,17385.0,71.0282,71.0632,70.9146,70.9496,17385.0
2017-11-20 11:20:00,81.19,81.23,81.1,81.11,9272.0,70.9583,70.9933,70.8796,70.8884,9272.0
2017-11-20 11:30:00,81.11,81.21,81.06,81.11,17523.0,70.8884,70.9758,70.8447,70.8884,17523.0
2017-11-20 11:40:00,81.12,81.12,81.06,81.09,17905.0,70.8971,70.8971,70.8447,70.8709,17905.0
2017-11-20 11:50:00,81.1,81.12,81.07,81.11,22058.0,70.8796,70.8971,70.8534,70.8884,22058.0
2017-11-20 12:00:00,81.11,81.15,81.11,81.13,24853.0,70.8884,70.9233,70.8884,70.9059,24853.0
2017-11-20 12:10:00,81.13,81.14,81.07,81.07,12265.0,70.9059,70.9146,70.8534,70.8534,12265.0
2017-11-20 12:20:00,81.08,81.11,81.06,81.11,6499.0,70.8622,70.8884,70.8447,70.8884,6499.0
2017-11-20 12:30:00,81.11,81.12,81.08,81.09,7820.0,70.8884,70.8971,70.8622,70.8709,7820.0
2017-11-20 12:40:00,81.1,81.12,81.09,81.09,7477.0,70.8796,70.8971,70.8709,70.8709,7477.0
2017-11-20 12:50:00,81.11,81.11,81.09,81.09,7344.0,70.8884,70.8884,70.8709,70.8709,7344.0
2017-11-20 13:00:00,81.09,81.09,81.02,81.02,6805.0,70.8709,70.8709,70.8097,70.8097,6805.0
2017-11-20 13:10:00,81.02,81.03,81.0,81.02,11075.0,70.8097,70.8185,70.7922,70.8097,11075.0
2017-11-20 13:20:00,81.02,81.04,81.01,81.02,17390.0,70.8097,70.8272,70.801,70.8097,17390.0
2017-11-20 13:30:00,81.02,81.03,80.99,81.0,12427.0,70.8097,70.8185,70.7835,70.7922,12427.0
2017-11-20 13:40:00,80.99,81.0,80.94,80.98,21052.0,70.7835,70.7922,70.7398,70.7748,21052.0
2017-11-20 13:50:00,80.97,80.97,80.95,80.97,7994.0,70.766,70.766,70.7485,70.766,7994.0
2017-11-20 14:00:00,80.96,80.96,80.91,80.92,16743.0,70.7573,70.7573,70.7136,70.7223,16743.0
2017-11-20 14:10:00,80.92,80.98,80.92,80.93,17898.0,70.7223,70.7748,70.7223,70.7311,17898.0
2017-11-20 14:20:00,80.93,80.94,80.88,80.89,17903.0,70.7311,70.7398,70.6874,70.6961,17903.0
2017-11-20 14:30:00,80.89,80.91,80.84,80.86,19754.0,70.6961,70.7136,70.6524,70.6699,19754.0
2017-11-20 14:40:00,80.86,80.88,80.82,80.82,13847.0,70.6699,70.6874,70.6349,70.6349,13847.0
2017-11-20 14:50:00,80.82,80.85,80.81,80.84,16256.0,70.6349,70.6611,70.6262,70.6524,16256.0
2017-11-20 15:00:00,80.83,80.93,80.82,80.88,69324.0,70.6437,70.7311,70.6349,70.6874,69324.0
2017-11-20 15:10:00,80.87,80.87,80.83,80.84,49655.0,70.6786,70.6786,70.6437,70.6524,49655.0
2017-11-20 15:20:00,80.84,80.86,80.8,80.84,31456.0,70.6524,70.6699,70.6174,70.6524,31456.0
2017-11-20 15:30:00,80.85,80.86,80.81,80.84,57806.0,70.6611,70.6699,70.6262,70.6524,57806.0
2017-11-20 15:40:00,80.84,80.93,80.84,80.9,98800.0,70.6524,70.7311,70.6524,70.7048,98800.0
2017-11-20 15:50:00,80.89,80.96,80.83,80.93,139853.0,70.6961,70.7573,70.6437,70.7311,139853.0
2017-11-21 09:30:00,81.02,81.11,80.95,80.96,20207.0,70.8097,70.8884,70.7485,70.7573,20207.0
2017-11-21 09:40:00,80.94,81.01,80.67,80.67,25077.0,70.7398,70.801,70.5038,70.5038,25077.0
2017-11-21 09:50:00,80.65,80.86,80.65,80.84,26068.0,70.4863,70.6699,70.4863,70.6524,26068.0
2017-11-21 10:00:00,80.81,80.86,80.7,80.72,25672.0,70.6262,70.6699,70.53,70.5475,25672.0
2017-11-21 10:10:00,80.73,80.83,80.69,80.81,16507.0,70.5563,70.6437,70.5213,70.6262,16507.0
2017-11-21 10:20:00,80.8,80.82,80.76,80.8,11184.0,70.6174,70.6349,70.5825,70.6174,11184.0
2017-11-21 10:30:00,80.8,80.86,80.76,80.86,20621.0,70.6174,70.6699,70.5825,70.6699,20621.0
2017-11-21 10:40:00,80.88,80.9,80.84,80.88,16961.0,70.6874,70.7048,70.6524,70.6874,16961.0
2017-11-21 10:50:00,80.87,81.0,80.87,80.97,16905.0,70.6786,70.7922,70.6786,70.766,16905.0
2017-11-21 11:00:00,80.96,80.96,80.87,80.87,11410.0,70.7573,70.7573,70.6786,70.6786,11410.0
2017-11-21 11:10:00,80.88,80.9,80.81,80.87,16981.0,70.6874,70.7048,70.6262,70.6786,16981.0
2017-11-21 11:20:00,80.93,80.93,80.84,80.9,16856.0,70.7311,70.7311,70.6524,70.7048,16856.0
2017-11-21 11:30:00,80.89,80.9,80.76,80.83,36944.0,70.6961,70.7048,70.5825,70.6437,36944.0
2017-11-21 11:40:00,80.82,80.89,80.79,80.89,14828.0,70.6349,70.6961,70.6087,70.6961,14828.0
2017-11-21 11:50:00,80.89,80.89,80.8,80.8,14404.0,70.6961,70.6961,70.6174,70.6174,14404.0
2017-11-21 12:00:00,80.81,80.83,80.79,80.82,14848.0,70.6262,70.6437,70.6087,70.6349,14848.0
2017-11-21 12:10:00,80.81,80.88,80.81,80.87,8386.0,70.6262,70.6874,70.6262,70.6786,8386.0
2017-11-21 12:20:00,80.88,80.89,80.84,80.84,10046.0,70.6874,70.6961,70.6524,70.6524,10046.0
2017-11-21 12:30:00,80.84,80.91,80.84,80.89,13097.0,70.6524,70.7136,70.6524,70.6961,13097.0
2017-11-21 12:40:00,80.89,80.9,80.86,80.89,12802.0,70.6961,70.7048,70.6699,70.6961,12802.0
2017-11-21 12:50:00,80.89,80.93,80.87,80.9,38481.0,70.6961,70.7311,70.6786,70.7048,38481.0
2017-11-21 13:00:00,80.9,80.95,80.89,80.91,16551.0,70.7048,70.7485,70.6961,70.7136,16551.0
2017-11-21 13:10:00,80.92,80.97,80.91,80.97,17858.0,70.7223,70.766,70.7136,70.766,17858.0
2017-11-21 13:20:00,80.97,81.0,80.94,80.99,9027.0,70.766,70.7922,70.7398,70.7835,9027.0
2017-11-21 13:30:00,80.99,81.05,80.99,81.04,9988.0,70.7835,70.8359,70.7835,70.8272,9988.0
2017-11-21 13:40:00,81.05,81.06,81.01,81.05,11148.0,70.8359,70.8447,70.801,70.8359,11148.0
2017-11-21 13:50:00,81.05,81.06,81.03,81.03,9609.0,70.8359,70.8447,70.8185,70.8185,9609.0
2017-11-21 14:00:00,81.04,81.13,81.03,81.09,17759.0,70.8272,70.9059,70.8185,70.8709,17759.0
2017-11-21 14:10:00,81.09,81.12,81.08,81.11,18451.0,70.8709,70.8971,70.8622,70.8884,18451.0
2017-11-21 14:20:00,81.12,81.17,81.11,81.13,13207.0,70.8971,70.9408,70.8884,70.9059,13207.0
2017-11-21 14:30:00,81.14,81.14,81.03,81.04,12041.0,70.9146,70.9146,70.8185,70.8272,12041.0
2017-11-21 14:40:00,81.04,81.1,81.03,81.06,12728.0,70.8272,70.8796,70.8185,70.8447,12728.0
2017-11-21 14:50:00,81.06,81.09,81.01,81.02,18975.0,70.8447,70.8709,70.801,70.8097,18975.0
2017-11-21 15:00:00,81.03,81.03,80.98,81.01,29962.0,70.8185,70.8185,70.7748,70.801,29962.0
2017-11-21 15:10:00,81.01,81.01,80.95,80.95,11799.0,70.801,70.801,70.7485,70.7485,11799.0
2017-11-21 15:20:00,80.95,80.96,80.9,80.92,18509.0,70.7485,70.7573,70.7048,70.7223,18509.0
2017-11-21 15:30:00,80.91,80.98,80.89,80.98,32377.0,70.7136,70.7748,70.6961,70.7748,32377.0
2017-11-21 15:40:00,80.98,81.0,80.94,80.95,27994.0,70.7748,70.7922,70.7398,70.7485,27994.0
2017-11-21 15:50:00,80.95,80.96,80.85,80.88,198194.0,70.7485,70.7573,70.6611,70.6874,198194.0
2017-11-22 09:30:00,80.87,80.88,80.57,80.72,43987.0,70.6786,70.6874,70.4164,70.5475,43987.0
2017-11-22 09:40:00,80.69,80.72,80.43,80.55,26384.0,70.5213,70.5475,70.2941,70.399,26384.0
2017-11-22 09:50:00,80.55,80.61,80.48,80.5,21153.0,70.399,70.4514,70.3378,70.3553,21153.0
2017-11-22 10:00:00,80.5,80.52,80.3,80.34,28142.0,70.3553,70.3727,70.1805,70.2154,28142.0
2017-11-22 10:10:00,80.34,80.41,80.29,80.32,19822.0,70.2154,70.2766,70.1717,70.1979,19822.0
2017-11-22 10:20:00,80.31,80.31,80.26,80.29,21146.0,70.1892,70.1892,70.1455,70.1717,21146.0
2017-11-22 10:30:00,80.3,80.37,80.26,80.35,22967.0,70.1805,70.2416,70.1455,70.2242,22967.0
2017-11-22 10:40:00,80.35,80.42,80.35,80.37,49040.0,70.2242,70.2853,70.2242,70.2416,49040.0
2017-11-22 10:50:00,80.37,80.46,80.34,80.46,58584.0,70.2416,70.3203,70.2154,70.3203,58584.0
2017-11-22 11:00:00,80.48,80.6,80.48,80.55,28124.0,70.3378,70.4426,70.3378,70.399,28124.0
2017-11-22 11:10:00,80.55,80.56,80.35,80.35,22131.0,70.399,70.4077,70.2242,70.2242,22131.0
2017-11-22 11:20:00,80.35,80.45,80.32,80.43,22443.0,70.2242,70.3116,70.1979,70.2941,22443.0
2017-11-22 11:30:00,80.43,80.46,80.33,80.36,16834.0,70.2941,70.3203,70.2067,70.2329,16834.0
2017-11-22 11:40:00,80.34,80.47,80.34,80.44,17572.0,70.2154,70.329,70.2154,70.3028,17572.0
2017-11-22 11:50:00,80.46,80.52,80.42,80.42,12546.0,70.3203,70.3727,70.2853,70.2853,12546.0
2017-11-22 12:00:00,80.43,80.46,80.42,80.42,14569.0,70.2941,70.3203,70.2853,70.2853,14569.0
2017-11-22 12:10:00,80.41,80.44,80.4,80.4,13115.0,70.2766,70.3028,70.2679,70.2679,13115.0
2017-11-22 12:20:00,80.39,80.43,80.38,80.39,9941.0,70.2591,70.2941,70.2504,70.2591,9941.0
2017-11-22 12:30:00,80.39,80.4,80.35,80.35,11981.0,70.2591,70.2679,70.2242,70.2242,11981.0
2017-11-22 12:40:00,80.37,80.41,80.37,80.37,10276.0,70.2416,70.2766,70.2416,70.2416,10276.0
2017-11-22 12:50:00,80.37,80.41,80.37,80.39,11505.0,70.2416,70.2766,70.2416,70.2591,11505.0
2017-11-22 13:00:00,80.39,80.43,80.35,80.36,21664.0,70.2591,70.2941,70.2242,70.2329,21664.0
2017-11-22 13:10:00,80.36,80.42,80.34,80.41,14264.0,70.2329,70.2853,70.2154,70.2766,14264.0
2017-11-22 13:20:00,80.41,80.43,80.4,80.41,10810.0,70.2766,70.2941,70.2679,70.2766,10810.0
2017-11-22 13:30:00,80.41,80.45,80.39,80.42,13079.0,70.2766,70.3116,70.2591,70.2853,13079.0
2017-11-22 13:40:00,80.42,80.44,80.37,80.39,10998.0,70.2853,70.3028,70.2416,70.2591,10998.0
2017-11-22 13:50:00,80.39,80.42,80.37,80.41,12585.0,70.2591,70.2853,70.2416,70.2766,12585.0
2017-11-22 14:00:00,80.41,80.48,80.4,80.46,11916.0,70.2766,70.3378,70.2679,70.3203,11916.0
2017-11-22 14:10:00,80.45,80.46,80.42,80.43,16624.0,70.3116,70.3203,70.2853,70.2941,16624.0
2017-11-22 14:20:00,80.44,80.44,80.38,80.39,13116.0,70.3028,70.3028,70.2504,70.2591,13116.0
2017-11-22 14:30:00,80.39,80.42,80.39,80.41,12542.0,70.2591,70.2853,70.2591,70.2766,12542.0
2017-11-22 14:40:00,80.42,80.46,80.41,80.42,14562.0,70.2853,70.3203,70.2766,70.2853,14562.0
2017-11-22 14:50:00,80.42,80.44,80.39,80.4,17095.0,70.2853,70.3028,70.2591,70.2679,17095.0
2017-11-22 15:00:00,80.4,80.46,80.39,80.44,14563.0,70.2679,70.3203,70.2591,70.3028,14563.0
2017-11-22 15:10:00,80.45,80.46,80.42,80.45,18041.0,70.3116,70.3203,70.2853,70.3116,18041.0
2017-11-22 15:20:00,80.45,80.46,80.42,80.43,18638.0,70.3116,70.3203,70.2853,70.2941,18638.0
2017-11-22 15:30:00,80.43,80.44,80.36,80.39,34740.0,70.2941,70.3028,70.2329,70.2591,34740.0
2017-11-22 15:40:00,80.4,80.43,80.37,80.42,42992.0,70.2679,70.2941,70.2416,70.2853,42992.0
2017-11-22 15:50:00,80.43,80.44,80.24,80.27,241267.0,70.2941,70.3028,70.128,70.1542,241267.0
2017-11-24 09:30:00,80.33,80.5,80.1,80.27,59047.0,70.2067,70.3553,70.0057,70.1542,59047.0
2017-11-24 09:40:00,80.37,80.37,79.76,80.04,59285.0,70.2416,70.2416,69.7085,69.9532,59285.0
2017-11-24 09:50:00,80.04,80.17,79.94,80.15,12999.0,69.9532,70.0668,69.8658,70.0494,12999.0
2017-11-24 10:00:00,80.13,80.29,80.1,80.26,19117.0,70.0319,70.1717,70.0057,70.1455,19117.0
2017-11-24 10:10:00,80.28,80.28,80.1,80.17,21223.0,70.163,70.163,70.0057,70.0668,21223.0
2017-11-24 10:20:00,80.2,80.23,80.17,80.22,10441.0,70.0931,70.1193,70.0668,70.1105,10441.0
2017-11-24 10:30:00,80.23,80.42,80.22,80.3,13143.0,70.1193,70.2853,70.1105,70.1805,13143.0
2017-11-24 10:40:00,80.29,80.39,80.28,80.37,11698.0,70.1717,70.2591,70.163,70.2416,11698.0
2017-11-24 10:50:00,80.36,80.41,80.34,80.38,8136.0,70.2329,70.2766,70.2154,70.2504,8136.0
2017-11-24 11:00:00,80.37,80.44,80.37,80.42,9786.0,70.2416,70.3028,70.2416,70.2853,9786.0
2017-11-24 11:10:00,80.42,80.49,80.42,80.44,10620.0,70.2853,70.3465,70.2853,70.3028,10620.0
2017-11-24 11:20:00,80.45,80.45,80.41,80.41,6542.0,70.3116,70.3116,70.2766,70.2766,6542.0
2017-11-24 11:30:00,80.42,80.46,80.38,80.46,13433.0,70.2853,70.3203,70.2504,70.3203,13433.0
2017-11-24 11:40:00,80.46,80.48,80.39,80.43,8020.0,70.3203,70.3378,70.2591,70.2941,8020.0
2017-11-24 11:50:00,80.43,80.44,80.34,80.34,13250.0,70.2941,70.3028,70.2154,70.2154,13250.0
2017-11-24 12:00:00,80.35,80.37,80.32,80.35,13128.0,70.2242,70.2416,70.1979,70.2242,13128.0
2017-11-24 12:10:00,80.36,80.36,80.31,80.33,11171.0,70.2329,70.2329,70.1892,70.2067,11171.0
2017-11-24 12:20:00,80.32,80.35,80.31,80.34,11154.0,70.1979,70.2242,70.1892,70.2154,11154.0
2017-11-24 12:30:00,80.34,80.43,80.34,80.42,18845.0,70.2154,70.2941,70.2154,70.2853,18845.0
2017-11-24 12:40:00,80.41,80.44,80.38,80.42,17391.0,70.2766,70.3028,70.2504,70.2853,17391.0
2017-11-24 12:50:00,80.43,80.44,80.39,80.42,53845.0,70.2941,70.3028,70.2591,70.2853,53845.0
2017-11-27 09:30:00,80.5,80.59,80.36,80.55,25334.0,70.3553,70.4339,70.2329,70.399,25334.0
2017-11-27 09:40:00,80.55,80.59,80.42,80.56,11912.0,70.399,70.4339,70.2853,70.4077,11912.0
2017-11-27 09:50:00,80.56,80.7,80.56,80.65,16175.0,70.4077,70.53,70.4077,70.4863,16175.0
2017-11-27 10:00:00,80.67,80.88,80.65,80.86,24438.0,70.5038,70.6874,70.4863,70.6699,24438.0
2017-11-27 10:10:00,80.86,80.88,80.79,80.85,15904.0,70.6699,70.6874,70.6087,70.6611,15904.0
2017-11-27 10:20:00,80.84,80.96,80.83,80.96,20755.0,70.6524,70.7573,70.6437,70.7573,20755.0
2017-11-27 10:30:00,80.97,81.01,80.9,81.01,22441.0,70.766,70.801,70.7048,70.801,22441.0
2017-11-27 10:40:00,81.02,81.02,80.95,80.96,24604.0,70.8097,70.8097,70.7485,70.7573,24604.0
2017-11-27 10:50:00,80.95,80.96,80.89,80.92,11586.0,70.7485,70.7573,70.6961,70.7223,11586.0
2017-11-27 11:00:00,80.92,80.92,80.88,80.91,11321.0,70.7223,70.7223,70.6874,70.7136,11321.0
2017-11-27 11:10:00,80.89,80.93,80.88,80.92,14205.0,70.6961,70.7311,70.6874,70.7223,14205.0
2017-11-27 11:20:00,80.91,80.97,80.9,80.95,11401.0,70.7136,70.766,70.7048,70.7485,11401.0
2017-11-27 11:30:00,80.94,80.95,80.92,80.93,8174.0,70.7398,70.7485,70.7223,70.7311,8174.0
2017-11-27 11:40:00,80.91,80.99,80.91,80.98,10871.0,70.7136,70.7835,70.7136,70.7748,10871.0
2017-11-27 11:50:00,80.99,81.0,80.97,80.98,9708.0,70.7835,70.7922,70.766,70.7748,9708.0
2017-11-27 12:00:00,80.98,81.01,80.98,80.98,16520.0,70.7748,70.801,70.7748,70.7748,16520.0
2017-11-27 12:10:00,80.98,81.05,80.98,80.98,14180.0,70.7748,70.8359,70.7748,70.7748,14180.0
2017-11-27 12:20:00,80.98,81.0,80.97,80.99,9828.0,70.7748,70.7922,70.766,70.7835,9828.0
2017-11-27 12:30:00,80.98,80.99,80.96,80.98,7100.0,70.7748,70.7835,70.7573,70.7748,7100.0
2017-11-27 12:40:00,80.97,80.98,80.93,80.93,10509.0,70.766,70.7748,70.7311,70.7311,10509.0
2017-11-27 12:50:00,80.91,80.94,80.91,80.94,6583.0,70.7136,70.7398,70.7136,70.7398,6583.0
2017-11-27 13:00:00,80.94,80.95,80.88,80.88,11294.0,70.7398,70.7485,70.6874,70.6874,11294.0
2017-11-27 13:10:00,80.88,80.89,80.86,80.88,10762.0,70.6874,70.6961,70.6699,70.6874,10762.0
2017-11-27 13:20:00,80.89,80.89,80.86,80.89,5973.0,70.6961,70.6961,70.6699,70.6961,5973.0
2017-11-27 13:30:00,80.89,80.91,80.83,80.91,17586.0,70.6961,70.7136,70.6437,70.7136,17586.0
2017-11-27 13:40:00,80.91,80.98,80.88,80.97,19456.0,70.7136,70.7748,70.6874,70.766,19456.0
2017-11-27 13:50:00,80.96,80.99,80.94,80.97,10149.0,70.7573,70.7835,70.7398,70.766,10149.0
2017-11-27 14:00:00,80.96,80.98,80.92,80.92,9781.0,70.7573,70.7748,70.7223,70.7223,9781.0
2017-11-27 14:10:00,80.93,80.97,80.92,80.95,20795.0,70.7311,70.766,70.7223,70.7485,20795.0
2017-11-27 14:20:00,80.95,80.99,80.94,80.99,17972.0,70.7485,70.7835,70.7398,70.7835,17972.0
2017-11-27 14:30:00,80.98,81.0,80.94,80.96,12623.0,70.7748,70.7922,70.7398,70.7573,12623.0
2017-11-27 14:40:00,80.96,80.96,80.89,80.89,18229.0,70.7573,70.7573,70.6961,70.6961,18229.0
2017-11-27 14:50:00,80.88,80.91,80.88,80.89,12710.0,70.6874,70.7136,70.6874,70.6961,12710.0
2017-11-27 15:00:00,80.89,80.9,80.87,80.9,17968.0,70.6961,70.7048,70.6786,70.7048,17968.0
2017-11-27 15:10:00,80.91,80.94,80.9,80.91,15070.0,70.7136,70.7398,70.7048,70.7136,15070.0
2017-11-27 15:20:00,80.91,80.91,80.87,80.89,21303.0,70.7136,70.7136,70.6786,70.6961,21303.0
2017-11-27 15:30:00,80.89,80.89,80.86,80.87,24816.0,70.6961,70.6961,70.6699,70.6786,24816.0
2017-11-27 15:40:00,80.88,80.91,80.87,80.88,40202.0,70.6874,70.7136,70.6786,70.6874,40202.0
2017-11-27 15:50:00,80.88,80.9,80.84,80.85,103650.0,70.6874,70.7048,70.6524,70.6611,103650.0
2017-11-28 09:30:00,81.04,81.15,80.93,81.02,28488.0,70.8272,70.9233,70.7311,70.8097,28488.0
2017-11-28 09:40:00,81.02,81.21,81.02,81.04,12678.0,70.8097,70.9758,70.8097,70.8272,12678.0
2017-11-28 09:50:00,81.05,81.06,80.94,80.99,7109.0,70.8359,70.8447,70.7398,70.7835,7109.0
2017-11-28 10:00:00,80.99,81.04,80.96,80.96,16410.0,70.7835,70.8272,70.7573,70.7573,16410.0
2017-11-28 10:10:00,80.94,80.95,80.86,80.87,12243.0,70.7398,70.7485,70.6699,70.6786,12243.0
2017-11-28 10:20:00,80.86,80.91,80.86,80.9,9244.0,70.6699,70.7136,70.6699,70.7048,9244.0
2017-11-28 10:30:00,80.91,80.93,80.85,80.92,11711.0,70.7136,70.7311,70.6611,70.7223,11711.0
2017-11-28 10:40:00,80.92,80.93,80.89,80.93,9716.0,70.7223,70.7311,70.6961,70.7311,9716.0
2017-11-28 10:50:00,80.93,81.07,80.92,81.05,11962.0,70.7311,70.8534,70.7223,70.8359,11962.0
2017-11-28 11:00:00,81.05,81.1,81.03,81.1,14137.0,70.8359,70.8796,70.8185,70.8796,14137.0
2017-11-28 11:10:00,81.1,81.12,81.04,81.04,14502.0,70.8796,70.8971,70.8272,70.8272,14502.0
2017-11-28 11:20:00,81.06,81.09,81.04,81.04,9706.0,70.8447,70.8709,70.8272,70.8272,9706.0
2017-11-28 11:30:00,81.04,81.14,81.04,81.11,16184.0,70.8272,70.9146,70.8272,70.8884,16184.0
2017-11-28 11:40:00,81.12,81.17,81.1,81.16,11012.0,70.8971,70.9408,70.8796,70.9321,11012.0
2017-11-28 11:50:00,81.17,81.26,81.15,81.26,10293.0,70.9408,71.0195,70.9233,71.0195,10293.0
2017-11-28 12:00:00,81.25,81.29,81.23,81.23,4741.0,71.0107,71.0457,70.9933,70.9933,4741.0
2017-11-28 12:10:00,81.26,81.3,81.23,81.29,7554.0,71.0195,71.0544,70.9933,71.0457,7554.0
2017-11-28 12:20:00,81.3,81.33,81.27,81.32,4923.0,71.0544,71.0807,71.0282,71.0719,4923.0
2017-11-28 12:30:00,81.33,81.36,81.28,81.31,5435.0,71.0807,71.1069,71.037,71.0632,5435.0
2017-11-28 12:40:00,81.33,81.33,81.24,81.24,4279.0,71.0807,71.0807,71.002,71.002,4279.0
2017-11-28 12:50:00,81.25,81.3,81.22,81.28,12968.0,71.0107,71.0544,70.9845,71.037,12968.0
2017-11-28 13:00:00,81.29,81.34,81.29,81.34,7642.0,71.0457,71.0894,71.0457,71.0894,7642.0
2017-11-28 13:10:00,81.34,81.35,81.31,81.32,5321.0,71.0894,71.0981,71.0632,71.0719,5321.0
2017-11-28 13:20:00,81.33,81.38,81.3,81.37,9571.0,71.0807,71.1244,71.0544,71.1156,9571.0
2017-11-28 13:30:00,81.34,81.39,81.33,81.34,6803.0,71.0894,71.1331,71.0807,71.0894,6803.0
2017-11-28 13:40:00,81.34,81.38,81.32,81.34,7309.0,71.0894,71.1244,71.0719,71.0894,7309.0
2017-11-28 13:50:00,81.34,81.36,81.23,81.25,6654.0,71.0894,71.1069,70.9933,71.0107,6654.0
2017-11-28 14:00:00,81.21,81.29,81.21,81.27,7802.0,70.9758,71.0457,70.9758,71.0282,7802.0
2017-11-28 14:10:00,81.28,81.29,81.22,81.23,7613.0,71.037,71.0457,70.9845,70.9933,7613.0
2017-11-28 14:20:00,81.22,81.27,81.21,81.25,8604.0,70.9845,71.0282,70.9758,71.0107,8604.0
2017-11-28 14:30:00,81.23,81.34,81.22,81.33,24144.0,70.9933,71.0894,70.9845,71.0807,24144.0
2017-11-28 14:40:00,81.33,81.43,81.32,81.41,13377.0,71.0807,71.1681,71.0719,71.1506,13377.0
2017-11-28 14:50:00,81.41,81.45,81.39,81.41,12061.0,71.1506,71.1855,71.1331,71.1506,12061.0
2017-11-28 15:00:00,81.4,81.46,81.39,81.46,12520.0,71.1418,71.1943,71.1331,71.1943,12520.0
2017-11-28 15:10:00,81.46,81.56,81.46,81.56,23480.0,71.1943,71.2817,71.1943,71.2817,23480.0
2017-11-28 15:20:00,81.54,81.55,81.5,81.54,15519.0,71.2642,71.2729,71.2292,71.2642,15519.0
2017-11-28 15:30:00,81.53,81.6,81.53,81.56,21967.0,71.2554,71.3166,71.2554,71.2817,21967.0
2017-11-28 15:40:00,81.56,81.62,81.56,81.56,31122.0,71.2817,71.3341,71.2817,71.2817,31122.0
2017-11-28 15:50:00,81.57,81.65,81.56,81.62,117616.0,71.2904,71.3603,71.2817,71.3341,117616.0
2017-11-29 09:30:00,81.49,81.62,81.34,81.5,35368.0,71.2205,71.3341,71.0894,71.2292,35368.0
2017-11-29 09:40:00,81.58,81.67,81.4,81.67,19525.0,71.2991,71.3778,71.1418,71.3778,19525.0
2017-11-29 09:50:00,81.69,81.92,81.69,81.88,30963.0,71.3953,71.5963,71.3953,71.5613,30963.0
2017-11-29 10:00:00,81.9,82.16,81.9,82.16,29090.0,71.5788,71.8061,71.5788,71.8061,29090.0
2017-11-29 10:10:00,82.16,82.47,82.15,82.47,33525.0,71.8061,72.077,71.7973,72.077,33525.0
2017-11-29 10:20:00,82.47,82.67,82.46,82.6,52885.0,72.077,72.2518,72.0682,72.1906,52885.0
2017-11-29 10:30:00,82.62,82.79,82.61,82.73,48458.0,72.2081,72.3567,72.1993,72.3042,48458.0
2017-11-29 10:40:00,82.72,82.76,82.57,82.71,25920.0,72.2955,72.3304,72.1644,72.2867,25920.0
2017-11-29 10:50:00,82.72,82.79,82.64,82.66,25106.0,72.2955,72.3567,72.2256,72.243,25106.0
2017-11-29 11:00:00,82.66,82.72,82.63,82.69,26947.0,72.243,72.2955,72.2168,72.2693,26947.0
2017-11-29 11:10:00,82.69,82.69,82.62,82.66,22518.0,72.2693,72.2693,72.2081,72.243,22518.0
2017-11-29 11:20:00,82.66,82.71,82.64,82.68,25781.0,72.243,72.2867,72.2256,72.2605,25781.0
2017-11-29 11:30:00,82.67,82.77,82.67,82.73,25349.0,72.2518,72.3392,72.2518,72.3042,25349.0
2017-11-29 11:40:00,82.73,82.8,82.73,82.79,23706.0,72.3042,72.3654,72.3042,72.3567,23706.0
2017-11-29 11:50:00,82.79,82.83,82.77,82.8,23594.0,72.3567,72.3916,72.3392,72.3654,23594.0
2017-11-29 12:00:00,82.82,82.96,82.79,82.95,26433.0,72.3829,72.5052,72.3567,72.4965,26433.0
2017-11-29 12:10:00,82.96,82.97,82.85,82.87,19672.0,72.5052,72.514,72.4091,72.4266,19672.0
2017-11-29 12:20:00,82.87,82.93,82.72,82.77,25327.0,72.4266,72.479,72.2955,72.3392,25327.0
2017-11-29 12:30:00,82.77,82.78,82.67,82.67,24731.0,72.3392,72.3479,72.2518,72.2518,24731.0
2017-11-29 12:40:00,82.67,82.73,82.55,82.56,15039.0,72.2518,72.3042,72.1469,72.1556,15039.0
2017-11-29 12:50:00,82.55,82.64,82.43,82.63,22915.0,72.1469,72.2256,72.042,72.2168,22915.0
2017-11-29 13:00:00,82.64,82.67,82.62,82.62,16309.0,72.2256,72.2518,72.2081,72.2081,16309.0
2017-11-29 13:10:00,82.63,82.65,82.55,82.57,21528.0,72.2168,72.2343,72.1469,72.1644,21528.0
2017-11-29 13:20:00,82.58,82.64,82.51,82.63,22438.0,72.1731,72.2256,72.1119,72.2168,22438.0
2017-11-29 13:30:00,82.65,82.71,82.62,82.66,22043.0,72.2343,72.2867,72.2081,72.243,22043.0
2017-11-29 13:40:00,82.66,82.67,82.62,82.65,19587.0,72.243,72.2518,72.2081,72.2343,19587.0
2017-11-29 13:50:00,82.64,82.7,82.53,82.54,26457.0,72.2256,72.278,72.1294,72.1382,26457.0
2017-11-29 14:00:00,82.54,82.67,82.53,82.63,23853.0,72.1382,72.2518,72.1294,72.2168,23853.0
2017-11-29 14:10:00,82.64,82.72,82.6,82.71,22323.0,72.2256,72.2955,72.1906,72.2867,22323.0
2017-11-29 14:20:00,82.71,82.74,82.59,82.6,24684.0,72.2867,72.313,72.1819,72.1906,24684.0
2017-11-29 14:30:00,82.62,82.63,82.56,82.56,17105.0,72.2081,72.2168,72.1556,72.1556,17105.0
2017-11-29 14:40:00,82.57,82.59,82.53,82.56,23798.0,72.1644,72.1819,72.1294,72.1556,23798.0
2017-11-29 14:50:00,82.58,82.58,82.47,82.49,23102.0,72.1731,72.1731,72.077,72.0945,23102.0
2017-11-29 15:00:00,82.5,82.55,82.48,82.49,28019.0,72.1032,72.1469,72.0857,72.0945,28019.0
2017-11-29 15:10:00,82.5,82.58,82.49,82.57,30988.0,72.1032,72.1731,72.0945,72.1644,30988.0
2017-11-29 15:20:00,82.58,82.64,82.58,82.64,35481.0,72.1731,72.2256,72.1731,72.2256,35481.0
2017-11-29 15:30:00,82.63,82.63,82.54,82.6,42373.0,72.2168,72.2168,72.1382,72.1906,42373.0
2017-11-29 15:40:00,82.61,82.67,82.6,82.63,63631.0,72.1993,72.2518,72.1906,72.2168,63631.0
2017-11-29 15:50:00,82.64,82.77,82.53,82.61,220191.0,72.2256,72.3392,72.1294,72.1993,220191.0
2017-11-30 09:30:00,82.44,82.57,81.99,82.41,135749.0,72.4231,72.5373,72.0277,72.3967,135749.0
2017-11-30 09:40:00,82.38,82.4,82.15,82.22,22144.0,72.3704,72.3879,72.1683,72.2298,22144.0
2017-11-30 09:50:00,82.23,82.55,82.05,82.43,60447.0,72.2386,72.5197,72.0805,72.4143,60447.0
2017-11-30 10:00:00,82.46,82.56,82.38,82.5,22706.0,72.4406,72.5285,72.3704,72.4758,22706.0
2017-11-30 10:10:00,82.5,82.52,82.41,82.43,48902.0,72.4758,72.4933,72.3967,72.4143,48902.0
2017-11-30 10:20:00,82.41,82.44,82.21,82.21,51292.0,72.3967,72.4231,72.221,72.221,51292.0
2017-11-30 10:30:00,82.22,82.27,82.11,82.11,24868.0,72.2298,72.2737,72.1332,72.1332,24868.0
2017-11-30 10:40:00,82.11,82.29,82.09,82.28,30032.0,72.1332,72.2913,72.1156,72.2825,30032.0
2017-11-30 10:50:00,82.29,82.29,82.14,82.22,53075.0,72.2913,72.2913,72.1595,72.2298,53075.0
2017-11-30 11:00:00,82.22,82.26,82.17,82.24,68897.0,72.2298,72.2649,72.1859,72.2474,68897.0
2017-11-30 11:10:00,82.23,82.32,82.22,82.25,46707.0,72.2386,72.3176,72.2298,72.2562,46707.0
2017-11-30 11:20:00,82.25,82.3,82.2,82.2,63742.0,72.2562,72.3001,72.2122,72.2122,63742.0
2017-11-30 11:30:00,82.21,82.4,82.19,82.37,75127.0,72.221,72.3879,72.2034,72.3616,75127.0
2017-11-30 11:40:00,82.39,82.4,82.28,82.29,61067.0,72.3791,72.3879,72.2825,72.2913,61067.0
2017-11-30 11:50:00,82.29,82.37,82.29,82.34,53571.0,72.2913,72.3616,72.2913,72.3352,53571.0
2017-11-30 12:00:00,82.37,82.45,82.3,82.33,36601.0,72.3616,72.4319,72.3001,72.3264,36601.0
2017-11-30 12:10:00,82.31,82.6,82.29,82.58,63227.0,72.3089,72.5636,72.2913,72.5461,63227.0
2017-11-30 12:20:00,82.59,82.65,82.46,82.51,89488.0,72.5548,72.6076,72.4406,72.4846,89488.0
2017-11-30 12:30:00,82.55,82.61,82.47,82.5,61948.0,72.5197,72.5724,72.4494,72.4758,61948.0
2017-11-30 12:40:00,82.54,82.75,82.47,82.65,72964.0,72.5109,72.6954,72.4494,72.6076,72964.0
2017-11-30 12:50:00,82.66,82.69,82.5,82.64,104774.0,72.6163,72.6427,72.4758,72.5988,104774.0
2017-11-30 13:00:00,82.67,82.88,82.64,82.84,53680.0,72.6251,72.8096,72.5988,72.7745,53680.0
2017-11-30 13:10:00,82.85,82.86,82.62,82.65,21879.0,72.7833,72.792,72.5812,72.6076,21879.0
2017-11-30 13:20:00,82.63,82.7,82.57,82.57,21958.0,72.59,72.6515,72.5373,72.5373,21958.0
2017-11-30 13:30:00,82.57,82.6,82.5,82.54,21785.0,72.5373,72.5636,72.4758,72.5109,21785.0
2017-11-30 13:40:00,82.56,82.56,82.49,82.49,18277.0,72.5285,72.5285,72.467,72.467,18277.0
2017-11-30 13:50:00,82.48,82.49,82.37,82.37,18029.0,72.4582,72.467,72.3616,72.3616,18029.0
2017-11-30 14:00:00,82.37,82.41,82.36,82.37,17930.0,72.3616,72.3967,72.3528,72.3616,17930.0
2017-11-30 14:10:00,82.36,82.37,82.25,82.27,26034.0,72.3528,72.3616,72.2562,72.2737,26034.0
2017-11-30 14:20:00,82.28,82.33,82.27,82.3,15172.0,72.2825,72.3264,72.2737,72.3001,15172.0
2017-11-30 14:30:00,82.29,82.29,82.13,82.13,56131.0,72.2913,72.2913,72.1507,72.1507,56131.0
2017-11-30 14:40:00,82.16,82.31,82.13,82.31,32048.0,72.1771,72.3089,72.1507,72.3089,32048.0
2017-11-30 14:50:00,82.31,82.32,82.18,82.2,38009.0,72.3089,72.3176,72.1947,72.2122,38009.0
2017-11-30 15:00:00,82.21,82.27,82.17,82.19,51194.0,72.221,72.2737,72.1859,72.2034,51194.0
2017-11-30 15:10:00,82.2,82.35,82.19,82.3,74599.0,72.2122,72.344,72.2034,72.3001,74599.0
2017-11-30 15:20:00,82.29,82.42,82.25,82.4,72501.0,72.2913,72.4055,72.2562,72.3879,72501.0
2017-11-30 15:30:00,82.4,82.47,82.33,82.34,59531.0,72.3879,72.4494,72.3264,72.3352,59531.0
2017-11-30 15:40:00,82.34,82.62,82.25,82.62,126227.0,72.3352,72.5812,72.2562,72.5812,126227.0
2017-11-30 15:50:00,82.62,82.63,82.22,82.25,532424.0,72.5812,72.59,72.2298,72.2562,532424.0
2017-12-01 09:30:00,82.39,82.65,82.25,82.48,50823.0,72.3791,72.6076,72.2562,72.4582,50823.0
2017-12-01 09:40:00,82.44,82.44,82.24,82.34,17723.0,72.4231,72.4231,72.2474,72.3352,17723.0
2017-12-01 09:50:00,82.34,82.39,82.26,82.34,14624.0,72.3352,72.3791,72.2649,72.3352,14624.0
2017-12-01 10:00:00,82.33,82.46,82.28,82.46,24989.0,72.3264,72.4406,72.2825,72.4406,24989.0
2017-12-01 10:10:00,82.51,82.63,82.49,82.55,16035.0,72.4846,72.59,72.467,72.5197,16035.0
2017-12-01 10:20:00,82.53,82.56,82.4,82.49,16348.0,72.5021,72.5285,72.3879,72.467,16348.0
2017-12-01 10:30:00,82.49,82.54,82.42,82.47,28522.0,72.467,72.5109,72.4055,72.4494,28522.0
2017-12-01 10:40:00,82.48,82.52,82.43,82.46,15083.0,72.4582,72.4933,72.4143,72.4406,15083.0
2017-12-01 10:50:00,82.48,82.49,82.44,82.45,13442.0,72.4582,72.467,72.4231,72.4319,13442.0
2017-12-01 11:00:00,82.45,82.45,82.14,82.21,22568.0,72.4319,72.4319,72.1595,72.221,22568.0
2017-12-01 11:10:00,82.22,82.23,81.39,81.8,30668.0,72.2298,72.2386,71.5006,71.8608,30668.0
2017-12-01 11:20:00,81.82,81.83,80.92,80.95,70913.0,71.8784,71.8872,71.0878,71.1141,70913.0
2017-12-01 11:30:00,80.96,81.45,80.82,81.11,53039.0,71.1229,71.5534,70.9999,71.2547,53039.0
2017-12-01 11:40:00,81.2,81.23,80.9,80.99,41045.0,71.3337,71.3601,71.0702,71.1493,41045.0
2017-12-01 11:50:00,80.98,81.41,80.88,81.39,40584.0,71.1405,71.5182,71.0526,71.5006,40584.0
2017-12-01 12:00:00,81.4,81.55,81.33,81.47,35268.0,71.5094,71.6412,71.4479,71.5709,35268.0
2017-12-01 12:10:00,81.47,81.64,81.41,81.51,16706.0,71.5709,71.7203,71.5182,71.6061,16706.0
2017-12-01 12:20:00,81.51,81.59,81.39,81.48,23013.0,71.6061,71.6763,71.5006,71.5797,23013.0
2017-12-01 12:30:00,81.53,81.64,81.39,81.58,12357.0,71.6236,71.7203,71.5006,71.6676,12357.0
2017-12-01 12:40:00,81.58,81.66,81.52,81.59,13488.0,71.6676,71.7378,71.6149,71.6763,13488.0
2017-12-01 12:50:00,81.55,81.63,81.54,81.6,10693.0,71.6412,71.7115,71.6324,71.6851,10693.0
2017-12-01 13:00:00,81.59,81.75,81.58,81.74,11934.0,71.6763,71.8169,71.6676,71.8081,11934.0
2017-12-01 13:10:00,81.74,81.8,81.67,81.73,14215.0,71.8081,71.8608,71.7466,71.7993,14215.0
2017-12-01 13:20:00,81.73,81.8,81.66,81.66,8210.0,71.7993,71.8608,71.7378,71.7378,8210.0
2017-12-01 13:30:00,81.7,81.82,81.66,81.82,13126.0,71.773,71.8784,71.7378,71.8784,13126.0
2017-12-01 13:40:00,81.8,81.89,81.79,81.87,11313.0,71.8608,71.9399,71.852,71.9223,11313.0
2017-12-01 13:50:00,81.83,81.9,81.78,81.88,12267.0,71.8872,71.9487,71.8433,71.9311,12267.0
2017-12-01 14:00:00,81.86,81.88,81.77,81.78,29817.0,71.9135,71.9311,71.8345,71.8433,29817.0
2017-12-01 14:10:00,81.77,81.79,81.65,81.67,17667.0,71.8345,71.852,71.7291,71.7466,17667.0
2017-12-01 14:20:00,81.67,81.78,81.65,81.67,61910.0,71.7466,71.8433,71.7291,71.7466,61910.0
2017-12-01 14:30:00,81.67,81.71,81.64,81.64,20452.0,71.7466,71.7818,71.7203,71.7203,20452.0
2017-12-01 14:40:00,81.64,81.76,81.6,81.64,46989.0,71.7203,71.8257,71.6851,71.7203,46989.0
2017-12-01 14:50:00,81.66,81.75,81.65,81.72,20808.0,71.7378,71.8169,71.7291,71.7906,20808.0
2017-12-01 15:00:00,81.71,81.71,81.62,81.65,46797.0,71.7818,71.7818,71.7027,71.7291,46797.0
2017-12-01 15:10:00,81.64,81.72,81.63,81.65,60867.0,71.7203,71.7906,71.7115,71.7291,60867.0
2017-12-01 15:20:00,81.65,81.71,81.64,81.66,34946.0,71.7291,71.7818,71.7203,71.7378,34946.0
2017-12-01 15:30:00,81.67,81.8,81.65,81.79,134500.0,71.7466,71.8608,71.7291,71.852,134500.0
2017-12-01 15:40:00,81.8,81.91,81.78,81.84,231352.0,71.8608,71.9575,71.8433,71.896,231352.0
2017-12-01 15:50:00,81.85,81.97,81.84,81.86,193531.0,71.9048,72.0102,71.896,71.9135,193531.0
2017-12-04 09:30:00,82.38,82.69,82.31,82.4,48817.0,72.3704,72.6427,72.3089,72.3879,48817.0
2017-12-04 09:40:00,82.44,82.64,82.43,82.55,45431.0,72.4231,72.5988,72.4143,72.5197,45431.0
2017-12-04 09:50:00,82.53,82.89,82.43,82.82,30356.0,72.5021,72.8184,72.4143,72.7569,30356.0
2017-12-04 10:00:00,82.8,83.39,82.8,83.3,47938.0,72.7393,73.2576,72.7393,73.1786,47938.0
2017-12-04 10:10:00,83.31,83.34,83.01,83.34,35386.0,73.1874,73.2137,72.9238,73.2137,35386.0
2017-12-04 10:20:00,83.31,83.33,83.03,83.13,38291.0,73.1874,73.2049,72.9414,73.0292,38291.0
2017-12-04 10:30:00,83.12,83.32,82.92,83.04,31223.0,73.0204,73.1961,72.8447,72.9502,31223.0
2017-12-04 10:40:00,83.06,83.6,83.05,83.59,61675.0,72.9677,73.4421,72.9589,73.4333,61675.0
2017-12-04 10:50:00,83.61,83.7,83.49,83.7,53395.0,73.4509,73.53,73.3455,73.53,53395.0
2017-12-04 11:00:00,83.69,83.93,83.67,83.85,52082.0,73.5212,73.732,73.5036,73.6617,52082.0
2017-12-04 11:10:00,83.83,83.89,83.72,83.74,36831.0,73.6442,73.6969,73.5475,73.5651,36831.0
2017-12-04 11:20:00,83.75,83.85,83.63,83.7,40187.0,73.5739,73.6617,73.4685,73.53,40187.0
2017-12-04 11:30:00,83.7,83.72,83.49,83.53,28461.0,73.53,73.5475,73.3455,73.3806,28461.0
2017-12-04 11:40:00,83.55,83.71,83.55,83.59,27556.0,73.3982,73.5388,73.3982,73.4333,27556.0
2017-12-04 11:50:00,83.61,83.7,83.55,83.67,23157.0,73.4509,73.53,73.3982,73.5036,23157.0
2017-12-04 12:00:00,83.66,83.81,83.61,83.74,27543.0,73.4948,73.6266,73.4509,73.5651,27543.0
2017-12-04 12:10:00,83.73,83.74,83.62,83.7,25769.0,73.5563,73.5651,73.4597,73.53,25769.0
2017-12-04 12:20:00,83.72,83.83,83.71,83.83,31717.0,73.5475,73.6442,73.5388,73.6442,31717.0
2017-12-04 12:30:00,83.81,83.81,83.73,83.78,31171.0,73.6266,73.6266,73.5563,73.6003,31171.0
2017-12-04 12:40:00,83.76,83.79,83.72,83.75,21713.0,73.5827,73.609,73.5475,73.5739,21713.0
2017-12-04 12:50:00,83.75,83.76,83.59,83.63,21403.0,73.5739,73.5827,73.4333,73.4685,21403.0
2017-12-04 13:00:00,83.64,83.7,83.63,83.65,14806.0,73.4773,73.53,73.4685,73.486,14806.0
2017-12-04 13:10:00,83.64,83.7,83.62,83.62,26253.0,73.4773,73.53,73.4597,73.4597,26253.0
2017-12-04 13:20:00,83.63,83.73,83.63,83.7,12849.0,73.4685,73.5563,73.4685,73.53,12849.0
2017-12-04 13:30:00,83.71,83.77,83.63,83.63,15379.0,73.5388,73.5915,73.4685,73.4685,15379.0
2017-12-04 13:40:00,83.64,83.76,83.62,83.62,27104.0,73.4773,73.5827,73.4597,73.4597,27104.0
2017-12-04 13:50:00,83.62,83.71,83.6,83.6,21496.0,73.4597,73.5388,73.4421,73.4421,21496.0
2017-12-04 14:00:00,83.61,83.62,83.49,83.49,39730.0,73.4509,73.4597,73.3455,73.3455,39730.0
2017-12-04 14:10:00,83.48,83.51,83.32,83.35,31445.0,73.3367,73.3631,73.1961,73.2225,31445.0
2017-12-04 14:20:00,83.36,83.43,83.28,83.35,30237.0,73.2313,73.2928,73.161,73.2225,30237.0
2017-12-04 14:30:00,83.35,83.44,83.31,83.41,56633.0,73.2225,73.3016,73.1874,73.2752,56633.0
2017-12-04 14:40:00,83.42,83.48,83.39,83.4,32409.0,73.284,73.3367,73.2576,73.2664,32409.0
2017-12-04 14:50:00,83.4,83.51,83.38,83.5,29664.0,73.2664,73.3631,73.2489,73.3543,29664.0
2017-12-04 15:00:00,83.49,83.6,83.45,83.55,38663.0,73.3455,73.4421,73.3103,73.3982,38663.0
2017-12-04 15:10:00,83.54,83.58,83.46,83.52,42143.0,73.3894,73.4246,73.3191,73.3718,42143.0
2017-12-04 15:20:00,83.52,83.61,83.47,83.47,50609.0,73.3718,73.4509,73.3279,73.3279,50609.0
2017-12-04 15:30:00,83.46,83.48,83.29,83.32,66841.0,73.3191,73.3367,73.1698,73.1961,66841.0
2017-12-04 15:40:00,83.32,83.36,83.2,83.22,88883.0,73.1961,73.2313,73.0907,73.1083,88883.0
2017-12-04 15:50:00,83.22,83.26,83.14,83.14,173967.0,73.1083,73.1434,73.038,73.038,173967.0
2017-12-05 09:30:00,83.4,83.9,83.4,83.52,52452.0,73.2664,73.7057,73.2664,73.3718,52452.0
2017-12-05 09:40:00,83.55,83.55,83.23,83.35,19478.0,73.3982,73.3982,73.1171,73.2225,19478.0
2017-12-05 09:50:00,83.41,83.5,83.07,83.08,19851.0,73.2752,73.3543,72.9765,72.9853,19851.0
2017-12-05 10:00:00,83.09,83.39,83.09,83.3,22453.0,72.9941,73.2576,72.9941,73.1786,22453.0
2017-12-05 10:10:00,83.3,83.62,83.27,83.62,19843.0,73.1786,73.4597,73.1522,73.4597,19843.0
2017-12-05 10:20:00,83.61,83.62,83.51,83.54,17769.0,73.4509,73.4597,73.3631,73.3894,17769.0
2017-12-05 10:30:00,83.56,83.63,83.49,83.58,17485.0,73.407,73.4685,73.3455,73.4246,17485.0
2017-12-05 10:40:00,83.58,83.69,83.56,83.6,21052.0,73.4246,73.5212,73.407,73.4421,21052.0
2017-12-05 10:50:00,83.61,83.81,83.56,83.78,26584.0,73.4509,73.6266,73.407,73.6003,26584.0
2017-12-05 11:00:00,83.76,83.81,83.57,83.65,25150.0,73.5827,73.6266,73.4158,73.486,25150.0
2017-12-05 11:10:00,83.66,83.67,83.53,83.54,19986.0,73.4948,73.5036,73.3806,73.3894,19986.0
2017-12-05 11:20:00,83.51,83.52,83.32,83.44,23830.0,73.3631,73.3718,73.1961,73.3016,23830.0
2017-12-05 11:30:00,83.46,83.53,83.45,83.46,14337.0,73.3191,73.3806,73.3103,73.3191,14337.0
2017-12-05 11:40:00,83.48,83.69,83.47,83.68,26427.0,73.3367,73.5212,73.3279,73.5124,26427.0
2017-12-05 11:50:00,83.67,83.74,83.61,83.61,17985.0,73.5036,73.5651,73.4509,73.4509,17985.0
2017-12-05 12:00:00,83.59,83.63,83.48,83.56,22339.0,73.4333,73.4685,73.3367,73.407,22339.0
2017-12-05 12:10:00,83.56,83.6,83.48,83.5,18672.0,73.407,73.4421,73.3367,73.3543,18672.0
2017-12-05 12:20:00,83.48,83.65,83.48,83.61,18231.0,73.3367,73.486,73.3367,73.4509,18231.0
2017-12-05 12:30:00,83.61,83.64,83.51,83.51,15815.0,73.4509,73.4773,73.3631,73.3631,15815.0
2017-12-05 12:40:00,83.53,83.56,83.49,83.52,16973.0,73.3806,73.407,73.3455,73.3718,16973.0
2017-12-05 12:50:00,83.52,83.56,83.47,83.55,22965.0,73.3718,73.407,73.3279,73.3982,22965.0
2017-12-05 13:00:00,83.54,83.68,83.53,83.65,20611.0,73.3894,73.5124,73.3806,73.486,20611.0
2017-12-05 13:10:00,83.66,83.72,83.62,83.64,23559.0,73.4948,73.5475,73.4597,73.4773,23559.0
2017-12-05 13:20:00,83.66,83.71,83.6,83.63,12525.0,73.4948,73.5388,73.4421,73.4685,12525.0
2017-12-05 13:30:00,83.64,83.71,83.61,83.68,20760.0,73.4773,73.5388,73.4509,73.5124,20760.0
2017-12-05 13:40:00,83.67,83.69,83.61,83.66,16820.0,73.5036,73.5212,73.4509,73.4948,16820.0
2017-12-05 13:50:00,83.65,83.66,83.6,83.64,20914.0,73.486,73.4948,73.4421,73.4773,20914.0
2017-12-05 14:00:00,83.64,83.65,83.51,83.54,21131.0,73.4773,73.486,73.3631,73.3894,21131.0
2017-12-05 14:10:00,83.53,83.55,83.42,83.46,60801.0,73.3806,73.3982,73.284,73.3191,60801.0
2017-12-05 14:20:00,83.44,83.46,83.3,83.39,13555.0,73.3016,73.3191,73.1786,73.2576,13555.0
2017-12-05 14:30:00,83.38,83.38,83.26,83.26,24263.0,73.2489,73.2489,73.1434,73.1434,24263.0
2017-12-05 14:40:00,83.24,83.34,83.24,83.29,19035.0,73.1259,73.2137,73.1259,73.1698,19035.0
2017-12-05 14:50:00,83.29,83.39,83.28,83.38,30262.0,73.1698,73.2576,73.161,73.2489,30262.0
2017-12-05 15:00:00,83.39,83.42,83.25,83.3,45008.0,73.2576,73.284,73.1346,73.1786,45008.0
2017-12-05 15:10:00,83.29,83.31,83.17,83.24,45626.0,73.1698,73.1874,73.0644,73.1259,45626.0
2017-12-05 15:20:00,83.25,83.38,83.24,83.31,44702.0,73.1346,73.2489,73.1259,73.1874,44702.0
2017-12-05 15:30:00,83.3,83.4,83.26,83.4,68682.0,73.1786,73.2664,73.1434,73.2664,68682.0
2017-12-05 15:40:00,83.39,83.44,83.36,83.42,93259.0,73.2576,73.3016,73.2313,73.284,93259.0
2017-12-05 15:50:00,83.43,83.45,83.32,83.33,198718.0,73.2928,73.3103,73.1961,73.2049,198718.0
2017-12-06 09:30:00,83.43,83.49,83.17,83.22,32955.0,73.2928,73.3455,73.0644,73.1083,32955.0
2017-12-06 09:40:00,83.19,83.45,83.12,83.45,15850.0,73.0819,73.3103,73.0204,73.3103,15850.0
2017-12-06 09:50:00,83.49,83.49,83.27,83.4,26439.0,73.3455,73.3455,73.1522,73.2664,26439.0
2017-12-06 10:00:00,83.41,83.43,83.26,83.3,13849.0,73.2752,73.2928,73.1434,73.1786,13849.0
2017-12-06 10:10:00,83.35,83.48,83.32,83.39,16769.0,73.2225,73.3367,73.1961,73.2576,16769.0
2017-12-06 10:20:00,83.4,83.42,83.34,83.37,12882.0,73.2664,73.284,73.2137,73.2401,12882.0
2017-12-06 10:30:00,83.37,83.45,83.28,83.28,14401.0,73.2401,73.3103,73.161,73.161,14401.0
2017-12-06 10:40:00,83.26,83.44,83.25,83.37,17544.0,73.1434,73.3016,73.1346,73.2401,17544.0
2017-12-06 10:50:00,83.39,83.48,83.35,83.35,11195.0,73.2576,73.3367,73.2225,73.2225,11195.0
2017-12-06 11:00:00,83.36,83.49,83.35,83.4,15295.0,73.2313,73.3455,73.2225,73.2664,15295.0
2017-12-06 11:10:00,83.4,83.45,83.37,83.38,12325.0,73.2664,73.3103,73.2401,73.2489,12325.0
2017-12-06 11:20:00,83.41,83.45,83.36,83.42,12211.0,73.2752,73.3103,73.2313,73.284,12211.0
2017-12-06 11:30:00,83.4,83.42,83.35,83.39,16475.0,73.2664,73.284,73.2225,73.2576,16475.0
2017-12-06 11:40:00,83.39,83.42,83.37,83.42,13020.0,73.2576,73.284,73.2401,73.284,13020.0
2017-12-06 11:50:00,83.4,83.44,83.3,83.3,17720.0,73.2664,73.3016,73.1786,73.1786,17720.0
2017-12-06 12:00:00,83.32,83.4,83.24,83.4,11655.0,73.1961,73.2664,73.1259,73.2664,11655.0
2017-12-06 12:10:00,83.4,83.41,83.29,83.32,13684.0,73.2664,73.2752,73.1698,73.1961,13684.0
2017-12-06 12:20:00,83.31,83.38,83.28,83.37,15929.0,73.1874,73.2489,73.161,73.2401,15929.0
2017-12-06 12:30:00,83.36,83.42,83.36,83.36,9607.0,73.2313,73.284,73.2313,73.2313,9607.0
2017-12-06 12:40:00,83.35,83.49,83.34,83.48,12100.0,73.2225,73.3455,73.2137,73.3367,12100.0
2017-12-06 12:50:00,83.47,83.47,83.39,83.4,4467.0,73.3279,73.3279,73.2576,73.2664,4467.0
2017-12-06 13:00:00,83.4,83.48,83.39,83.48,8202.0,73.2664,73.3367,73.2576,73.3367,8202.0
2017-12-06 13:10:00,83.49,83.56,83.48,83.54,10589.0,73.3455,73.407,73.3367,73.3894,10589.0
2017-12-06 13:20:00,83.52,83.58,83.48,83.57,6497.0,73.3718,73.4246,73.3367,73.4158,6497.0
2017-12-06 13:30:00,83.59,83.67,83.53,83.63,11249.0,73.4333,73.5036,73.3806,73.4685,11249.0
2017-12-06 13:40:00,83.62,83.69,83.61,83.62,14026.0,73.4597,73.5212,73.4509,73.4597,14026.0
2017-12-06 13:50:00,83.63,83.66,83.49,83.57,22093.0,73.4685,73.4948,73.3455,73.4158,22093.0
2017-12-06 14:00:00,83.56,83.57,83.45,83.47,14233.0,73.407,73.4158,73.3103,73.3279,14233.0
2017-12-06 14:10:00,83.47,83.49,83.39,83.49,33450.0,73.3279,73.3455,73.2576,73.3455,33450.0
2017-12-06 14:20:00,83.47,83.52,83.45,83.46,16870.0,73.3279,73.3718,73.3103,73.3191,16870.0
2017-12-06 14:30:00,83.48,83.59,83.42,83.55,17097.0,73.3367,73.4333,73.284,73.3982,17097.0
2017-12-06 14:40:00,83.53,83.55,83.5,83.54,11445.0,73.3806,73.3982,73.3543,73.3894,11445.0
2017-12-06 14:50:00,83.52,83.52,83.44,83.44,12459.0,73.3718,73.3718,73.3016,73.3016,12459.0
2017-12-06 15:00:00,83.46,83.46,83.39,83.42,17504.0,73.3191,73.3191,73.2576,73.284,17504.0
2017-12-06 15:10:00,83.43,83.48,83.43,83.45,26251.0,73.2928,73.3367,73.2928,73.3103,26251.0
2017-12-06 15:20:00,83.45,83.53,83.42,83.53,19689.0,73.3103,73.3806,73.284,73.3806,19689.0
2017-12-06 15:30:00,83.53,83.53,83.47,83.49,35855.0,73.3806,73.3806,73.3279,73.3455,35855.0
2017-12-06 15:40:00,83.49,83.59,83.47,83.54,46003.0,73.3455,73.4333,73.3279,73.3894,46003.0
2017-12-06 15:50:00,83.53,83.54,83.44,83.5,209029.0,73.3806,73.3894,73.3016,73.3543,209029.0
2017-12-07 09:30:00,83.52,83.52,83.29,83.29,20023.0,73.3718,73.3718,73.1698,73.1698,20023.0
2017-12-07 09:40:00,83.37,83.51,83.36,83.48,11158.0,73.2401,73.3631,73.2313,73.3367,11158.0
2017-12-07 09:50:00,83.48,83.55,83.43,83.47,30046.0,73.3367,73.3982,73.2928,73.3279,30046.0
2017-12-07 10:00:00,83.47,83.59,83.43,83.59,15219.0,73.3279,73.4333,73.2928,73.4333,15219.0
2017-12-07 10:10:00,83.58,83.64,83.5,83.55,12396.0,73.4246,73.4773,73.3543,73.3982,12396.0
2017-12-07 10:20:00,83.53,83.57,83.5,83.57,10557.0,73.3806,73.4158,73.3543,73.4158,10557.0
2017-12-07 10:30:00,83.57,83.6,83.54,83.55,12224.0,73.4158,73.4421,73.3894,73.3982,12224.0
2017-12-07 10:40:00,83.55,83.62,83.53,83.59,8920.0,73.3982,73.4597,73.3806,73.4333,8920.0
2017-12-07 10:50:00,83.58,83.61,83.53,83.54,9068.0,73.4246,73.4509,73.3806,73.3894,9068.0
2017-12-07 11:00:00,83.53,83.6,83.52,83.54,9997.0,73.3806,73.4421,73.3718,73.3894,9997.0
2017-12-07 11:10:00,83.53,83.55,83.43,83.44,11937.0,73.3806,73.3982,73.2928,73.3016,11937.0
2017-12-07 11:20:00,83.43,83.5,83.42,83.5,14692.0,73.2928,73.3543,73.284,73.3543,14692.0
2017-12-07 11:30:00,83.5,83.6,83.5,83.53,10055.0,73.3543,73.4421,73.3543,73.3806,10055.0
2017-12-07 11:40:00,83.55,83.58,83.54,83.55,9020.0,73.3982,73.4246,73.3894,73.3982,9020.0
2017-12-07 11:50:00,83.55,83.61,83.52,83.56,12430.0,73.3982,73.4509,73.3718,73.407,12430.0
2017-12-07 12:00:00,83.58,83.65,83.56,83.64,12186.0,73.4246,73.486,73.407,73.4773,12186.0
2017-12-07 12:10:00,83.62,83.68,83.6,83.67,7155.0,73.4597,73.5124,73.4421,73.5036,7155.0
2017-12-07 12:20:00,83.66,83.75,83.65,83.68,9054.0,73.4948,73.5739,73.486,73.5124,9054.0
2017-12-07 12:30:00,83.68,83.7,83.62,83.7,9652.0,73.5124,73.53,73.4597,73.53,9652.0
2017-12-07 12:40:00,83.7,83.76,83.68,83.7,8658.0,73.53,73.5827,73.5124,73.53,8658.0
2017-12-07 12:50:00,83.69,83.71,83.62,83.7,6654.0,73.5212,73.5388,73.4597,73.53,6654.0
2017-12-07 13:00:00,83.7,83.77,83.64,83.73,25001.0,73.53,73.5915,73.4773,73.5563,25001.0
2017-12-07 13:10:00,83.73,83.77,83.69,83.72,25742.0,73.5563,73.5915,73.5212,73.5475,25742.0
2017-12-07 13:20:00,83.73,83.79,83.71,83.79,17239.0,73.5563,73.609,73.5388,73.609,17239.0
2017-12-07 13:30:00,83.79,83.81,83.71,83.79,13294.0,73.609,73.6266,73.5388,73.609,13294.0
2017-12-07 13:40:00,83.8,83.82,83.76,83.78,10507.0,73.6178,73.6354,73.5827,73.6003,10507.0
2017-12-07 13:50:00,83.77,83.85,83.75,83.83,12413.0,73.5915,73.6617,73.5739,73.6442,12413.0
2017-12-07 14:00:00,83.85,83.92,83.85,83.9,13078.0,73.6617,73.7232,73.6617,73.7057,13078.0
2017-12-07 14:10:00,83.89,83.93,83.81,83.92,21963.0,73.6969,73.732,73.6266,73.7232,21963.0
2017-12-07 14:20:00,83.91,83.91,83.83,83.89,18236.0,73.7145,73.7145,73.6442,73.6969,18236.0
2017-12-07 14:30:00,83.89,83.9,83.77,83.78,18596.0,73.6969,73.7057,73.5915,73.6003,18596.0
2017-12-07 14:40:00,83.74,83.8,83.72,83.76,31136.0,73.5651,73.6178,73.5475,73.5827,31136.0
2017-12-07 14:50:00,83.76,83.81,83.75,83.79,21537.0,73.5827,73.6266,73.5739,73.609,21537.0
2017-12-07 15:00:00,83.8,83.8,83.72,83.73,26644.0,73.6178,73.6178,73.5475,73.5563,26644.0
2017-12-07 15:10:00,83.72,83.82,83.7,83.79,30391.0,73.5475,73.6354,73.53,73.609,30391.0
2017-12-07 15:20:00,83.79,83.94,83.78,83.92,39874.0,73.609,73.7408,73.6003,73.7232,39874.0
2017-12-07 15:30:00,83.92,83.92,83.8,83.84,53762.0,73.7232,73.7232,73.6178,73.653,53762.0
2017-12-07 15:40:00,83.83,83.85,83.76,83.78,55228.0,73.6442,73.6617,73.5827,73.6003,55228.0
2017-12-07 15:50:00,83.77,83.95,83.74,83.92,142849.0,73.5915,73.7496,73.5651,73.7232,142849.0
2017-12-08 09:30:00,84.0,84.24,83.84,83.84,31568.0,73.7935,74.0044,73.653,73.653,31568.0
2017-12-08 09:40:00,83.84,83.88,83.68,83.82,15072.0,73.653,73.6881,73.5124,73.6354,15072.0
2017-12-08 09:50:00,83.78,84.09,83.77,84.08,21943.0,73.6003,73.8726,73.5915,73.8638,21943.0
2017-12-08 10:00:00,84.06,84.14,83.81,83.85,17658.0,73.8462,73.9165,73.6266,73.6617,17658.0
2017-12-08 10:10:00,83.84,83.98,83.82,83.98,22549.0,73.653,73.7759,73.6354,73.7759,22549.0
2017-12-08 10:20:00,83.99,84.05,83.95,84.02,16156.0,73.7847,73.8374,73.7496,73.8111,16156.0
2017-12-08 10:30:00,84.03,84.13,83.98,84.06,25612.0,73.8199,73.9077,73.7759,73.8462,25612.0
2017-12-08 10:40:00,84.08,84.15,84.06,84.11,22958.0,73.8638,73.9253,73.8462,73.8902,22958.0
2017-12-08 10:50:00,84.1,84.19,84.1,84.19,26428.0,73.8814,73.9604,73.8814,73.9604,26428.0
2017-12-08 11:00:00,84.18,84.18,84.08,84.13,15469.0,73.9516,73.9516,73.8638,73.9077,15469.0
2017-12-08 11:10:00,84.13,84.24,84.1,84.11,16840.0,73.9077,74.0044,73.8814,73.8902,16840.0
2017-12-08 11:20:00,84.11,84.22,84.11,84.21,23169.0,73.8902,73.9868,73.8902,73.978,23169.0
2017-12-08 11:30:00,84.21,84.29,84.18,84.29,21019.0,73.978,74.0483,73.9516,74.0483,21019.0
2017-12-08 11:40:00,84.29,84.34,84.23,84.33,16495.0,74.0483,74.0922,73.9956,74.0834,16495.0
2017-12-08 11:50:00,84.31,84.31,84.22,84.29,23664.0,74.0659,74.0659,73.9868,74.0483,23664.0
2017-12-08 12:00:00,84.29,84.34,84.28,84.32,12826.0,74.0483,74.0922,74.0395,74.0746,12826.0
2017-12-08 12:10:00,84.32,84.32,84.26,84.28,14175.0,74.0746,74.0746,74.0219,74.0395,14175.0
2017-12-08 12:20:00,84.28,84.38,84.27,84.36,25608.0,74.0395,74.1273,74.0307,74.1098,25608.0
2017-12-08 12:30:00,84.35,84.4,84.32,84.33,11984.0,74.101,74.1449,74.0746,74.0834,11984.0
2017-12-08 12:40:00,84.33,84.36,84.32,84.35,17942.0,74.0834,74.1098,74.0746,74.101,17942.0
2017-12-08 12:50:00,84.35,84.4,84.35,84.35,19370.0,74.101,74.1449,74.101,74.101,19370.0
2017-12-08 13:00:00,84.35,84.37,84.33,84.33,15557.0,74.101,74.1186,74.0834,74.0834,15557.0
2017-12-08 13:10:00,84.31,84.41,84.3,84.41,23340.0,74.0659,74.1537,74.0571,74.1537,23340.0
2017-12-08 13:20:00,84.41,84.43,84.39,84.42,16031.0,74.1537,74.1713,74.1361,74.1625,16031.0
2017-12-08 13:30:00,84.42,84.43,84.36,84.38,14856.0,74.1625,74.1713,74.1098,74.1273,14856.0
2017-12-08 13:40:00,84.38,84.4,84.33,84.37,18387.0,74.1273,74.1449,74.0834,74.1186,18387.0
2017-12-08 13:50:00,84.37,84.39,84.29,84.36,21206.0,74.1186,74.1361,74.0483,74.1098,21206.0
2017-12-08 14:00:00,84.36,84.39,84.36,84.38,16483.0,74.1098,74.1361,74.1098,74.1273,16483.0
2017-12-08 14:10:00,84.38,84.39,84.33,84.37,19583.0,74.1273,74.1361,74.0834,74.1186,19583.0
2017-12-08 14:20:00,84.37,84.4,84.35,84.35,18842.0,74.1186,74.1449,74.101,74.101,18842.0
2017-12-08 14:30:00,84.34,84.36,84.27,84.33,28579.0,74.0922,74.1098,74.0307,74.0834,28579.0
2017-12-08 14:40:00,84.32,84.36,84.26,84.27,22934.0,74.0746,74.1098,74.0219,74.0307,22934.0
2017-12-08 14:50:00,84.27,84.31,84.25,84.31,24088.0,74.0307,74.0659,74.0131,74.0659,24088.0
2017-12-08 15:00:00,84.3,84.31,84.27,84.29,26081.0,74.0571,74.0659,74.0307,74.0483,26081.0
2017-12-08 15:10:00,84.29,84.34,84.28,84.34,24986.0,74.0483,74.0922,74.0395,74.0922,24986.0
2017-12-08 15:20:00,84.34,84.34,84.3,84.31,27651.0,74.0922,74.0922,74.0571,74.0659,27651.0
2017-12-08 15:30:00,84.31,84.41,84.3,84.4,45754.0,74.0659,74.1537,74.0571,74.1449,45754.0
2017-12-08 15:40:00,84.39,84.47,84.39,84.47,76172.0,74.1361,74.2064,74.1361,74.2064,76172.0
2017-12-08 15:50:00,84.47,84.56,84.47,84.56,172029.0,74.2064,74.2855,74.2064,74.2855,172029.0
2017-12-11 09:30:00,85.87,85.87,84.99,85.2,103250.0,75.4363,75.4363,74.6632,74.8477,103250.0
2017-12-11 09:40:00,85.17,85.62,85.05,85.44,52945.0,74.8214,75.2167,74.7159,75.0586,52945.0
2017-12-11 09:50:00,85.44,85.57,85.27,85.45,49090.0,75.0586,75.1728,74.9092,75.0673,49090.0
2017-12-11 10:00:00,85.46,85.53,85.15,85.25,38995.0,75.0761,75.1376,74.8038,74.8916,38995.0
2017-12-11 10:10:00,85.25,85.57,85.2,85.54,46924.0,74.8916,75.1728,74.8477,75.1464,46924.0
2017-12-11 10:20:00,85.52,85.58,85.42,85.49,33039.0,75.1288,75.1815,75.041,75.1025,33039.0
2017-12-11 10:30:00,85.48,85.58,85.43,85.56,38060.0,75.0937,75.1815,75.0498,75.164,38060.0
2017-12-11 10:40:00,85.58,85.58,85.39,85.42,21471.0,75.1815,75.1815,75.0146,75.041,21471.0
2017-12-11 10:50:00,85.41,85.46,85.35,85.4,33290.0,75.0322,75.0761,74.9795,75.0234,33290.0
2017-12-11 11:00:00,85.4,85.41,85.34,85.4,33566.0,75.0234,75.0322,74.9707,75.0234,33566.0
2017-12-11 11:10:00,85.4,85.48,85.36,85.45,30941.0,75.0234,75.0937,74.9883,75.0673,30941.0
2017-12-11 11:20:00,85.44,85.53,85.42,85.53,34086.0,75.0586,75.1376,75.041,75.1376,34086.0
2017-12-11 11:30:00,85.54,85.56,85.49,85.54,15398.0,75.1464,75.164,75.1025,75.1464,15398.0
2017-12-11 11:40:00,85.54,85.54,85.48,85.5,17952.0,75.1464,75.1464,75.0937,75.1113,17952.0
2017-12-11 11:50:00,85.5,85.51,85.42,85.45,16013.0,75.1113,75.12,75.041,75.0673,16013.0
2017-12-11 12:00:00,85.45,85.49,85.37,85.4,18350.0,75.0673,75.1025,74.9971,75.0234,18350.0
2017-12-11 12:10:00,85.4,85.43,85.28,85.38,14862.0,75.0234,75.0498,74.918,75.0058,14862.0
2017-12-11 12:20:00,85.39,85.39,85.27,85.29,9953.0,75.0146,75.0146,74.9092,74.9268,9953.0
2017-12-11 12:30:00,85.31,85.42,85.29,85.39,19868.0,74.9443,75.041,74.9268,75.0146,19868.0
2017-12-11 12:40:00,85.37,85.39,85.3,85.3,15125.0,74.9971,75.0146,74.9356,74.9356,15125.0
2017-12-11 12:50:00,85.28,85.28,85.16,85.16,17324.0,74.918,74.918,74.8126,74.8126,17324.0
2017-12-11 13:00:00,85.17,85.26,85.12,85.23,16790.0,74.8214,74.9004,74.7774,74.8741,16790.0
2017-12-11 13:10:00,85.25,85.29,85.23,85.23,13703.0,74.8916,74.9268,74.8741,74.8741,13703.0
2017-12-11 13:20:00,85.23,85.35,85.2,85.28,81847.0,74.8741,74.9795,74.8477,74.918,81847.0
2017-12-11 13:30:00,85.28,85.32,85.19,85.3,20796.0,74.918,74.9531,74.8389,74.9356,20796.0
2017-12-11 13:40:00,85.3,85.37,85.29,85.36,15452.0,74.9356,74.9971,74.9268,74.9883,15452.0
2017-12-11 13:50:00,85.35,85.38,85.31,85.35,24912.0,74.9795,75.0058,74.9443,74.9795,24912.0
2017-12-11 14:00:00,85.34,85.41,85.28,85.31,21175.0,74.9707,75.0322,74.918,74.9443,21175.0
2017-12-11 14:10:00,85.32,85.33,85.23,85.23,16753.0,74.9531,74.9619,74.8741,74.8741,16753.0
2017-12-11 14:20:00,85.23,85.33,85.22,85.29,19784.0,74.8741,74.9619,74.8653,74.9268,19784.0
2017-12-11 14:30:00,85.3,85.33,85.28,85.28,21941.0,74.9356,74.9619,74.918,74.918,21941.0
2017-12-11 14:40:00,85.27,85.27,85.12,85.18,35814.0,74.9092,74.9092,74.7774,74.8301,35814.0
2017-12-11 14:50:00,85.18,85.19,85.13,85.17,26068.0,74.8301,74.8389,74.7862,74.8214,26068.0
2017-12-11 15:00:00,85.18,85.25,85.17,85.17,28285.0,74.8301,74.8916,74.8214,74.8214,28285.0
2017-12-11 15:10:00,85.16,85.26,85.16,85.24,25213.0,74.8126,74.9004,74.8126,74.8829,25213.0
2017-12-11 15:20:00,85.25,85.3,85.22,85.3,46167.0,74.8916,74.9356,74.8653,74.9356,46167.0
2017-12-11 15:30:00,85.29,85.36,85.29,85.33,69535.0,74.9268,74.9883,74.9268,74.9619,69535.0
2017-12-11 15:40:00,85.33,85.38,85.3,85.38,85195.0,74.9619,75.0058,74.9356,75.0058,85195.0
2017-12-11 15:50:00,85.38,85.4,85.31,85.35,138863.0,75.0058,75.0234,74.9443,74.9795,138863.0
2017-12-12 09:30:00,85.13,85.49,85.0,85.16,54446.0,74.7862,75.1025,74.672,74.8126,54446.0
2017-12-12 09:40:00,85.11,85.2,84.87,84.95,60737.0,74.7686,74.8477,74.5578,74.6281,60737.0
2017-12-12 09:50:00,84.89,84.93,84.65,84.87,41291.0,74.5754,74.6105,74.3645,74.5578,41291.0
2017-12-12 10:00:00,84.87,85.02,84.8,84.98,70973.0,74.5578,74.6896,74.4963,74.6544,70973.0
2017-12-12 10:10:00,84.99,85.1,84.98,85.1,21470.0,74.6632,74.7599,74.6544,74.7599,21470.0
2017-12-12 10:20:00,85.1,85.14,84.99,85.09,49222.0,74.7599,74.795,74.6632,74.7511,49222.0
2017-12-12 10:30:00,85.07,85.1,84.88,84.95,36168.0,74.7335,74.7599,74.5666,74.6281,36168.0
2017-12-12 10:40:00,84.93,84.98,84.85,84.91,76797.0,74.6105,74.6544,74.5402,74.5929,76797.0
2017-12-12 10:50:00,84.9,84.92,84.81,84.86,19088.0,74.5842,74.6017,74.5051,74.549,19088.0
2017-12-12 11:00:00,84.86,84.91,84.81,84.83,12228.0,74.549,74.5929,74.5051,74.5227,12228.0
2017-12-12 11:10:00,84.83,84.85,84.74,84.78,17216.0,74.5227,74.5402,74.4436,74.4787,17216.0
2017-12-12 11:20:00,84.78,84.83,84.7,84.75,16294.0,74.4787,74.5227,74.4085,74.4524,16294.0
2017-12-12 11:30:00,84.75,84.84,84.71,84.83,16020.0,74.4524,74.5315,74.4173,74.5227,16020.0
2017-12-12 11:40:00,84.83,84.83,84.73,84.75,15150.0,74.5227,74.5227,74.4348,74.4524,15150.0
2017-12-12 11:50:00,84.72,84.74,84.53,84.63,21807.0,74.426,74.4436,74.2591,74.347,21807.0
2017-12-12 12:00:00,84.64,84.73,84.62,84.63,16489.0,74.3558,74.4348,74.3382,74.347,16489.0
2017-12-12 12:10:00,84.66,84.75,84.64,84.71,22350.0,74.3733,74.4524,74.3558,74.4173,22350.0
2017-12-12 12:20:00,84.69,84.72,84.55,84.62,21587.0,74.3997,74.426,74.2767,74.3382,21587.0
2017-12-12 12:30:00,84.63,84.69,84.52,84.57,22053.0,74.347,74.3997,74.2503,74.2943,22053.0
2017-12-12 12:40:00,84.59,84.68,84.56,84.66,16253.0,74.3118,74.3909,74.2855,74.3733,16253.0
2017-12-12 12:50:00,84.66,84.68,84.64,84.64,10548.0,74.3733,74.3909,74.3558,74.3558,10548.0
2017-12-12 13:00:00,84.65,84.66,84.62,84.65,15226.0,74.3645,74.3733,74.3382,74.3645,15226.0
2017-12-12 13:10:00,84.64,84.67,84.61,84.63,10299.0,74.3558,74.3821,74.3294,74.347,10299.0
2017-12-12 13:20:00,84.64,84.64,84.56,84.56,11619.0,74.3558,74.3558,74.2855,74.2855,11619.0
2017-12-12 13:30:00,84.58,84.61,84.56,84.6,11993.0,74.303,74.3294,74.2855,74.3206,11993.0
2017-12-12 13:40:00,84.6,84.66,84.57,84.61,17760.0,74.3206,74.3733,74.2943,74.3294,17760.0
2017-12-12 13:50:00,84.62,84.63,84.59,84.6,21978.0,74.3382,74.347,74.3118,74.3206,21978.0
2017-12-12 14:00:00,84.61,84.68,84.61,84.62,20915.0,74.3294,74.3909,74.3294,74.3382,20915.0
2017-12-12 14:10:00,84.61,84.67,84.61,84.63,16564.0,74.3294,74.3821,74.3294,74.347,16564.0
2017-12-12 14:20:00,84.63,84.74,84.63,84.7,21244.0,74.347,74.4436,74.347,74.4085,21244.0
2017-12-12 14:30:00,84.7,84.83,84.69,84.81,83589.0,74.4085,74.5227,74.3997,74.5051,83589.0
2017-12-12 14:40:00,84.81,84.86,84.8,84.85,19156.0,74.5051,74.549,74.4963,74.5402,19156.0
2017-12-12 14:50:00,84.84,85.01,84.83,84.96,36785.0,74.5315,74.6808,74.5227,74.6369,36785.0
2017-12-12 15:00:00,84.96,84.99,84.9,84.91,32314.0,74.6369,74.6632,74.5842,74.5929,32314.0
2017-12-12 15:10:00,84.93,84.93,84.83,84.86,18644.0,74.6105,74.6105,74.5227,74.549,18644.0
2017-12-12 15:20:00,84.86,84.89,84.82,84.85,28324.0,74.549,74.5754,74.5139,74.5402,28324.0
2017-12-12 15:30:00,84.84,84.85,84.73,84.79,36229.0,74.5315,74.5402,74.4348,74.4875,36229.0
2017-12-12 15:40:00,84.78,84.81,84.73,84.76,51236.0,74.4787,74.5051,74.4348,74.4612,51236.0
2017-12-12 15:50:00,84.75,84.75,84.63,84.65,126810.0,74.4524,74.4524,74.347,74.3645,126810.0
2017-12-13 09:30:00,84.58,84.7,84.15,84.7,61712.0,74.303,74.4085,73.9253,74.4085,61712.0
2017-12-13 09:40:00,84.72,84.91,84.53,84.87,23359.0,74.426,74.5929,74.2591,74.5578,23359.0
2017-12-13 09:50:00,84.85,85.0,84.72,84.83,21784.0,74.5402,74.672,74.426,74.5227,21784.0
2017-12-13 10:00:00,84.84,84.89,84.7,84.86,32104.0,74.5315,74.5754,74.4085,74.549,32104.0
2017-12-13 10:10:00,84.87,84.99,84.8,84.98,27724.0,74.5578,74.6632,74.4963,74.6544,27724.0
2017-12-13 10:20:00,84.98,85.09,84.91,85.08,34554.0,74.6544,74.7511,74.5929,74.7423,34554.0
2017-12-13 10:30:00,85.1,85.25,85.08,85.22,20593.0,74.7599,74.8916,74.7423,74.8653,20593.0
2017-12-13 10:40:00,85.24,85.26,84.95,84.97,26902.0,74.8829,74.9004,74.6281,74.6457,26902.0
2017-12-13 10:50:00,84.95,85.01,84.92,84.98,21014.0,74.6281,74.6808,74.6017,74.6544,21014.0
2017-12-13 11:00:00,84.99,85.11,84.93,85.11,24155.0,74.6632,74.7686,74.6105,74.7686,24155.0
2017-12-13 11:10:00,85.11,85.18,85.07,85.12,20720.0,74.7686,74.8301,74.7335,74.7774,20720.0
2017-12-13 11:20:00,85.12,85.18,85.08,85.13,14129.0,74.7774,74.8301,74.7423,74.7862,14129.0
2017-12-13 11:30:00,85.12,85.16,85.02,85.06,16417.0,74.7774,74.8126,74.6896,74.7247,16417.0
2017-12-13 11:40:00,85.06,85.11,85.0,85.08,18025.0,74.7247,74.7686,74.672,74.7423,18025.0
2017-12-13 11:50:00,85.09,85.09,85.03,85.05,15779.0,74.7511,74.7511,74.6984,74.7159,15779.0
2017-12-13 12:00:00,85.03,85.09,85.01,85.09,16345.0,74.6984,74.7511,74.6808,74.7511,16345.0
2017-12-13 12:10:00,85.09,85.1,84.88,85.06,17849.0,74.7511,74.7599,74.5666,74.7247,17849.0
2017-12-13 12:20:00,85.04,85.11,84.99,85.05,9120.0,74.7072,74.7686,74.6632,74.7159,9120.0
2017-12-13 12:30:00,85.06,85.15,85.04,85.1,10730.0,74.7247,74.8038,74.7072,74.7599,10730.0
2017-12-13 12:40:00,85.1,85.17,85.09,85.16,8819.0,74.7599,74.8214,74.7511,74.8126,8819.0
2017-12-13 12:50:00,85.16,85.18,85.09,85.15,11348.0,74.8126,74.8301,74.7511,74.8038,11348.0
2017-12-13 13:00:00,85.13,85.21,85.12,85.2,15253.0,74.7862,74.8565,74.7774,74.8477,15253.0
2017-12-13 13:10:00,85.2,85.21,85.1,85.14,13831.0,74.8477,74.8565,74.7599,74.795,13831.0
2017-12-13 13:20:00,85.14,85.16,85.11,85.14,15073.0,74.795,74.8126,74.7686,74.795,15073.0
2017-12-13 13:30:00,85.13,85.17,85.06,85.12,15017.0,74.7862,74.8214,74.7247,74.7774,15017.0
2017-12-13 13:40:00,85.11,85.15,85.06,85.13,13282.0,74.7686,74.8038,74.7247,74.7862,13282.0
2017-12-13 13:50:00,85.14,85.16,85.11,85.12,17632.0,74.795,74.8126,74.7686,74.7774,17632.0
2017-12-13 14:00:00,85.17,85.39,85.11,85.33,42938.0,74.8214,75.0146,74.7686,74.9619,42938.0
2017-12-13 14:10:00,85.33,85.42,85.24,85.37,36273.0,74.9619,75.041,74.8829,74.9971,36273.0
2017-12-13 14:20:00,85.37,85.51,85.37,85.48,33172.0,74.9971,75.12,74.9971,75.0937,33172.0
2017-12-13 14:30:00,85.49,85.5,85.35,85.37,22808.0,75.1025,75.1113,74.9795,74.9971,22808.0
2017-12-13 14:40:00,85.37,85.43,85.34,85.38,30750.0,74.9971,75.0498,74.9707,75.0058,30750.0
2017-12-13 14:50:00,85.39,85.42,85.24,85.29,39858.0,75.0146,75.041,74.8829,74.9268,39858.0
2017-12-13 15:00:00,85.29,85.29,85.18,85.2,28263.0,74.9268,74.9268,74.8301,74.8477,28263.0
2017-12-13 15:10:00,85.18,85.29,85.17,85.28,93070.0,74.8301,74.9268,74.8214,74.918,93070.0
2017-12-13 15:20:00,85.29,85.36,85.21,85.25,57418.0,74.9268,74.9883,74.8565,74.8916,57418.0
2017-12-13 15:30:00,85.24,85.27,85.23,85.27,32645.0,74.8829,74.9092,74.8741,74.9092,32645.0
2017-12-13 15:40:00,85.26,85.33,85.25,85.32,69367.0,74.9004,74.9619,74.8916,74.9531,69367.0
2017-12-13 15:50:00,85.31,85.37,85.28,85.33,168237.0,74.9443,74.9971,74.918,74.9619,168237.0
2017-12-14 09:30:00,85.51,85.57,85.23,85.34,33793.0,75.12,75.1728,74.8741,74.9707,33793.0
2017-12-14 09:40:00,85.32,85.33,85.08,85.13,19077.0,74.9531,74.9619,74.7423,74.7862,19077.0
2017-12-14 09:50:00,85.15,85.3,85.1,85.14,18667.0,74.8038,74.9356,74.7599,74.795,18667.0
2017-12-14 10:00:00,85.14,85.36,85.12,85.33,21828.0,74.795,74.9883,74.7774,74.9619,21828.0
2017-12-14 10:10:00,85.33,85.33,85.25,85.26,20232.0,74.9619,74.9619,74.8916,74.9004,20232.0
2017-12-14 10:20:00,85.26,85.29,85.19,85.24,15032.0,74.9004,74.9268,74.8389,74.8829,15032.0
2017-12-14 10:30:00,85.27,85.4,85.22,85.32,23306.0,74.9092,75.0234,74.8653,74.9531,23306.0
2017-12-14 10:40:00,85.31,85.37,85.18,85.24,26466.0,74.9443,74.9971,74.8301,74.8829,26466.0
2017-12-14 10:50:00,85.23,85.27,85.18,85.22,18565.0,74.8741,74.9092,74.8301,74.8653,18565.0
2017-12-14 11:00:00,85.23,85.26,85.12,85.16,19224.0,74.8741,74.9004,74.7774,74.8126,19224.0
2017-12-14 11:10:00,85.16,85.21,85.15,85.15,14979.0,74.8126,74.8565,74.8038,74.8038,14979.0
2017-12-14 11:20:00,85.17,85.23,85.13,85.14,23091.0,74.8214,74.8741,74.7862,74.795,23091.0
2017-12-14 11:30:00,85.15,85.2,85.12,85.2,17532.0,74.8038,74.8477,74.7774,74.8477,17532.0
2017-12-14 11:40:00,85.17,85.23,85.17,85.23,13502.0,74.8214,74.8741,74.8214,74.8741,13502.0
2017-12-14 11:50:00,85.25,85.29,85.22,85.26,17031.0,74.8916,74.9268,74.8653,74.9004,17031.0
2017-12-14 12:00:00,85.28,85.32,85.24,85.3,21606.0,74.918,74.9531,74.8829,74.9356,21606.0
2017-12-14 12:10:00,85.28,85.3,85.2,85.29,18417.0,74.918,74.9356,74.8477,74.9268,18417.0
2017-12-14 12:20:00,85.28,85.28,85.2,85.22,17361.0,74.918,74.918,74.8477,74.8653,17361.0
2017-12-14 12:30:00,85.22,85.23,85.13,85.13,12315.0,74.8653,74.8741,74.7862,74.7862,12315.0
2017-12-14 12:40:00,85.14,85.16,85.11,85.14,20260.0,74.795,74.8126,74.7686,74.795,20260.0
2017-12-14 12:50:00,85.13,85.13,84.95,84.99,19063.0,74.7862,74.7862,74.6281,74.6632,19063.0
2017-12-14 13:00:00,85.0,85.06,84.98,85.01,21150.0,74.672,74.7247,74.6544,74.6808,21150.0
2017-12-14 13:10:00,85.0,85.14,84.99,85.03,27663.0,74.672,74.795,74.6632,74.6984,27663.0
2017-12-14 13:20:00,85.02,85.05,84.94,85.0,18123.0,74.6896,74.7159,74.6193,74.672,18123.0
2017-12-14 13:30:00,85.0,85.05,84.95,84.98,20118.0,74.672,74.7159,74.6281,74.6544,20118.0
2017-12-14 13:40:00,84.99,85.01,84.92,84.97,23138.0,74.6632,74.6808,74.6017,74.6457,23138.0
2017-12-14 13:50:00,84.97,84.98,84.91,84.92,18029.0,74.6457,74.6544,74.5929,74.6017,18029.0
2017-12-14 14:00:00,84.92,84.97,84.81,84.93,24706.0,74.6017,74.6457,74.5051,74.6105,24706.0
2017-12-14 14:10:00,84.93,84.98,84.87,84.97,29915.0,74.6105,74.6544,74.5578,74.6457,29915.0
2017-12-14 14:20:00,84.97,84.99,84.83,84.83,20053.0,74.6457,74.6632,74.5227,74.5227,20053.0
2017-12-14 14:30:00,84.81,84.93,84.7,84.76,51866.0,74.5051,74.6105,74.4085,74.4612,51866.0
2017-12-14 14:40:00,84.78,84.78,84.67,84.77,37401.0,74.4787,74.4787,74.3821,74.47,37401.0
2017-12-14 14:50:00,84.78,84.88,84.75,84.84,25596.0,74.4787,74.5666,74.4524,74.5315,25596.0
2017-12-14 15:00:00,84.84,84.88,84.76,84.82,27815.0,74.5315,74.5666,74.4612,74.5139,27815.0
2017-12-14 15:10:00,84.82,84.88,84.81,84.86,33717.0,74.5139,74.5666,74.5051,74.549,33717.0
2017-12-14 15:20:00,84.86,84.91,84.79,84.85,50216.0,74.549,74.5929,74.4875,74.5402,50216.0
2017-12-14 15:30:00,84.85,84.92,84.84,84.9,69010.0,74.5402,74.6017,74.5315,74.5842,69010.0
2017-12-14 15:40:00,84.89,84.9,84.7,84.76,62096.0,74.5754,74.5842,74.4085,74.4612,62096.0
2017-12-14 15:50:00,84.76,84.76,84.67,84.67,111880.0,74.4612,74.4612,74.3821,74.3821,111880.0
2017-12-15 09:30:00,86.05,86.82,86.05,86.27,462737.0,75.5944,76.2709,75.5944,75.7877,462737.0
2017-12-15 09:40:00,86.26,86.38,85.77,85.8,82445.0,75.7789,75.8843,75.3485,75.3748,82445.0
2017-12-15 09:50:00,85.81,86.0,85.5,85.72,84945.0,75.3836,75.5505,75.1113,75.3045,84945.0
2017-12-15 10:00:00,85.74,85.77,85.44,85.5,51141.0,75.3221,75.3485,75.0586,75.1113,51141.0
2017-12-15 10:10:00,85.5,85.92,85.49,85.78,72879.0,75.1113,75.4802,75.1025,75.3572,72879.0
2017-12-15 10:20:00,85.81,85.96,85.76,85.78,42607.0,75.3836,75.5154,75.3397,75.3572,42607.0
2017-12-15 10:30:00,85.78,85.87,85.72,85.86,41909.0,75.3572,75.4363,75.3045,75.4275,41909.0
2017-12-15 10:40:00,85.86,85.93,85.74,85.76,43182.0,75.4275,75.489,75.3221,75.3397,43182.0
2017-12-15 10:50:00,85.78,85.86,85.73,85.85,30333.0,75.3572,75.4275,75.3133,75.4187,30333.0
2017-12-15 11:00:00,85.86,85.87,85.66,85.73,27166.0,75.4275,75.4363,75.2518,75.3133,27166.0
2017-12-15 11:10:00,85.71,85.79,85.66,85.77,24455.0,75.2957,75.366,75.2518,75.3485,24455.0
2017-12-15 11:20:00,85.78,85.98,85.73,85.96,41971.0,75.3572,75.5329,75.3133,75.5154,41971.0
2017-12-15 11:30:00,85.98,86.1,85.97,86.04,40370.0,75.5329,75.6384,75.5242,75.5856,40370.0
2017-12-15 11:40:00,86.06,86.07,85.82,85.86,31735.0,75.6032,75.612,75.3924,75.4275,31735.0
2017-12-15 11:50:00,85.86,85.96,85.79,85.84,20646.0,75.4275,75.5154,75.366,75.4099,20646.0
2017-12-15 12:00:00,85.84,85.86,85.81,85.84,15546.0,75.4099,75.4275,75.3836,75.4099,15546.0
2017-12-15 12:10:00,85.84,85.86,85.73,85.79,25216.0,75.4099,75.4275,75.3133,75.366,25216.0
2017-12-15 12:20:00,85.79,85.85,85.79,85.83,20857.0,75.366,75.4187,75.366,75.4012,20857.0
2017-12-15 12:30:00,85.84,85.86,85.8,85.82,23971.0,75.4099,75.4275,75.3748,75.3924,23971.0
2017-12-15 12:40:00,85.82,86.12,85.82,86.1,72341.0,75.3924,75.6559,75.3924,75.6384,72341.0
2017-12-15 12:50:00,86.11,86.13,86.0,86.1,22794.0,75.6471,75.6647,75.5505,75.6384,22794.0
2017-12-15 13:00:00,86.09,86.11,85.98,86.01,17535.0,75.6296,75.6471,75.5329,75.5593,17535.0
2017-12-15 13:10:00,86.01,86.11,86.0,86.11,17302.0,75.5593,75.6471,75.5505,75.6471,17302.0
2017-12-15 13:20:00,86.1,86.1,86.0,86.02,21370.0,75.6384,75.6384,75.5505,75.5681,21370.0
2017-12-15 13:30:00,86.02,86.02,85.94,86.0,17510.0,75.5681,75.5681,75.4978,75.5505,17510.0
2017-12-15 13:40:00,85.99,86.03,85.94,85.97,23659.0,75.5417,75.5769,75.4978,75.5242,23659.0
2017-12-15 13:50:00,85.96,85.96,85.81,85.83,26179.0,75.5154,75.5154,75.3836,75.4012,26179.0
2017-12-15 14:00:00,85.84,85.91,85.75,85.88,33089.0,75.4099,75.4714,75.3309,75.4451,33089.0
2017-12-15 14:10:00,85.88,86.01,85.87,85.92,32168.0,75.4451,75.5593,75.4363,75.4802,32168.0
2017-12-15 14:20:00,85.91,86.02,85.87,85.9,30510.0,75.4714,75.5681,75.4363,75.4627,30510.0
2017-12-15 14:30:00,85.9,85.91,85.82,85.83,18842.0,75.4627,75.4714,75.3924,75.4012,18842.0
2017-12-15 14:40:00,85.83,85.98,85.83,85.88,29920.0,75.4012,75.5329,75.4012,75.4451,29920.0
2017-12-15 14:50:00,85.88,85.9,85.79,85.84,28224.0,75.4451,75.4627,75.366,75.4099,28224.0
2017-12-15 15:00:00,85.84,85.85,85.75,85.81,26500.0,75.4099,75.4187,75.3309,75.3836,26500.0
2017-12-15 15:10:00,85.81,85.85,85.79,85.83,29448.0,75.3836,75.4187,75.366,75.4012,29448.0
2017-12-15 15:20:00,85.84,85.87,85.83,85.84,27739.0,75.4099,75.4363,75.4012,75.4099,27739.0
2017-12-15 15:30:00,85.84,85.91,85.84,85.89,40830.0,75.4099,75.4714,75.4099,75.4539,40830.0
2017-12-15 15:40:00,85.89,86.06,85.78,85.84,132954.0,75.4539,75.6032,75.3572,75.4099,132954.0
2017-12-15 15:50:00,85.85,85.91,85.69,85.86,364841.0,75.4187,75.4714,75.2782,75.4275,364841.0
2017-12-18 09:30:00,86.15,86.51,86.06,86.51,58343.0,75.6823,75.9985,75.6032,75.9985,58343.0
2017-12-18 09:40:00,86.51,86.52,86.16,86.23,30565.0,75.9985,76.0073,75.6911,75.7526,30565.0
2017-12-18 09:50:00,86.23,86.23,85.88,86.0,36675.0,75.7526,75.7526,75.4451,75.5505,36675.0
2017-12-18 10:00:00,85.99,86.18,85.82,85.96,52630.0,75.5417,75.7086,75.3924,75.5154,52630.0
2017-12-18 10:10:00,85.98,86.09,85.95,85.95,16546.0,75.5329,75.6296,75.5066,75.5066,16546.0
2017-12-18 10:20:00,85.95,86.05,85.92,86.02,25241.0,75.5066,75.5944,75.4802,75.5681,25241.0
2017-12-18 10:30:00,86.04,86.29,86.0,86.17,45929.0,75.5856,75.8053,75.5505,75.6999,45929.0
2017-12-18 10:40:00,86.17,86.43,86.15,86.34,49770.0,75.6999,75.9283,75.6823,75.8492,49770.0
2017-12-18 10:50:00,86.34,86.43,86.24,86.43,34407.0,75.8492,75.9283,75.7613,75.9283,34407.0
2017-12-18 11:00:00,86.43,86.45,86.25,86.3,25165.0,75.9283,75.9458,75.7701,75.8141,25165.0
2017-12-18 11:10:00,86.29,86.29,86.1,86.11,23201.0,75.8053,75.8053,75.6384,75.6471,23201.0
2017-12-18 11:20:00,86.12,86.19,86.07,86.11,18379.0,75.6559,75.7174,75.612,75.6471,18379.0
2017-12-18 11:30:00,86.11,86.21,86.08,86.19,27602.0,75.6471,75.735,75.6208,75.7174,27602.0
2017-12-18 11:40:00,86.19,86.19,86.02,86.04,33435.0,75.7174,75.7174,75.5681,75.5856,33435.0
2017-12-18 11:50:00,86.04,86.21,86.03,86.14,29099.0,75.5856,75.735,75.5769,75.6735,29099.0
2017-12-18 12:00:00,86.13,86.28,86.08,86.21,236619.0,75.6647,75.7965,75.6208,75.735,236619.0
2017-12-18 12:10:00,86.21,86.24,86.16,86.23,21681.0,75.735,75.7613,75.6911,75.7526,21681.0
2017-12-18 12:20:00,86.23,86.29,86.22,86.29,14893.0,75.7526,75.8053,75.7438,75.8053,14893.0
2017-12-18 12:30:00,86.29,86.3,86.1,86.16,28516.0,75.8053,75.8141,75.6384,75.6911,28516.0
2017-12-18 12:40:00,86.15,86.15,86.04,86.04,19975.0,75.6823,75.6823,75.5856,75.5856,19975.0
2017-12-18 12:50:00,86.04,86.04,85.97,86.02,23903.0,75.5856,75.5856,75.5242,75.5681,23903.0
2017-12-18 13:00:00,86.01,86.06,86.0,86.03,26323.0,75.5593,75.6032,75.5505,75.5769,26323.0
2017-12-18 13:10:00,86.03,86.06,86.0,86.04,22977.0,75.5769,75.6032,75.5505,75.5856,22977.0
2017-12-18 13:20:00,86.03,86.06,86.01,86.06,18926.0,75.5769,75.6032,75.5593,75.6032,18926.0
2017-12-18 13:30:00,86.06,86.07,86.0,86.0,43893.0,75.6032,75.612,75.5505,75.5505,43893.0
2017-12-18 13:40:00,86.02,86.06,86.01,86.04,18620.0,75.5681,75.6032,75.5593,75.5856,18620.0
2017-12-18 13:50:00,86.03,86.07,85.97,86.05,25806.0,75.5769,75.612,75.5242,75.5944,25806.0
2017-12-18 14:00:00,86.05,86.07,86.01,86.05,25271.0,75.5944,75.612,75.5593,75.5944,25271.0
2017-12-18 14:10:00,86.04,86.08,85.96,86.05,21974.0,75.5856,75.6208,75.5154,75.5944,21974.0
2017-12-18 14:20:00,86.05,86.16,86.04,86.16,20516.0,75.5944,75.6911,75.5856,75.6911,20516.0
2017-12-18 14:30:00,86.16,86.21,86.11,86.16,25776.0,75.6911,75.735,75.6471,75.6911,25776.0
2017-12-18 14:40:00,86.16,86.2,86.16,86.2,15880.0,75.6911,75.7262,75.6911,75.7262,15880.0
2017-12-18 14:50:00,86.18,86.24,86.14,86.23,27408.0,75.7086,75.7613,75.6735,75.7526,27408.0
2017-12-18 15:00:00,86.23,86.25,86.18,86.24,26968.0,75.7526,75.7701,75.7086,75.7613,26968.0
2017-12-18 15:10:00,86.23,86.27,86.2,86.25,42022.0,75.7526,75.7877,75.7262,75.7701,42022.0
2017-12-18 15:20:00,86.25,86.3,86.24,86.27,37074.0,75.7701,75.8141,75.7613,75.7877,37074.0
2017-12-18 15:30:00,86.27,86.31,86.25,86.28,58288.0,75.7877,75.8228,75.7701,75.7965,58288.0
2017-12-18 15:40:00,86.27,86.28,86.19,86.19,66716.0,75.7877,75.7965,75.7174,75.7174,66716.0
2017-12-18 15:50:00,86.19,86.19,86.09,86.13,188792.0,75.7174,75.7174,75.6296,75.6647,188792.0
2017-12-19 09:30:00,86.44,86.5,86.08,86.27,40870.0,75.937,75.9898,75.6208,75.7877,40870.0
2017-12-19 09:40:00,86.29,86.31,86.17,86.19,19490.0,75.8053,75.8228,75.6999,75.7174,19490.0
2017-12-19 09:50:00,86.17,86.24,85.98,86.14,24576.0,75.6999,75.7613,75.5329,75.6735,24576.0
2017-12-19 10:00:00,86.17,86.17,85.96,86.06,29371.0,75.6999,75.6999,75.5154,75.6032,29371.0
2017-12-19 10:10:00,86.06,86.13,85.97,86.04,19381.0,75.6032,75.6647,75.5242,75.5856,19381.0
2017-12-19 10:20:00,86.05,86.05,85.87,85.88,23509.0,75.5944,75.5944,75.4363,75.4451,23509.0
2017-12-19 10:30:00,85.88,85.89,85.65,85.7,36113.0,75.4451,75.4539,75.243,75.287,36113.0
2017-12-19 10:40:00,85.71,85.78,85.65,85.78,31360.0,75.2957,75.3572,75.243,75.3572,31360.0
2017-12-19 10:50:00,85.79,85.8,85.68,85.78,21187.0,75.366,75.3748,75.2694,75.3572,21187.0
2017-12-19 11:00:00,85.79,85.92,85.78,85.91,22149.0,75.366,75.4802,75.3572,75.4714,22149.0
2017-12-19 11:10:00,85.91,85.92,85.78,85.8,24203.0,75.4714,75.4802,75.3572,75.3748,24203.0
2017-12-19 11:20:00,85.82,85.85,85.52,85.52,33541.0,75.3924,75.4187,75.1288,75.1288,33541.0
2017-12-19 11:30:00,85.56,85.65,85.52,85.64,23212.0,75.164,75.243,75.1288,75.2342,23212.0
2017-12-19 11:40:00,85.65,85.7,85.57,85.69,29801.0,75.243,75.287,75.1728,75.2782,29801.0
2017-12-19 11:50:00,85.7,85.72,85.56,85.58,17526.0,75.287,75.3045,75.164,75.1815,17526.0
2017-12-19 12:00:00,85.59,85.62,85.45,85.6,34468.0,75.1903,75.2167,75.0673,75.1991,34468.0
2017-12-19 12:10:00,85.6,85.72,85.59,85.65,24460.0,75.1991,75.3045,75.1903,75.243,24460.0
2017-12-19 12:20:00,85.65,85.67,85.58,85.63,13961.0,75.243,75.2606,75.1815,75.2255,13961.0
2017-12-19 12:30:00,85.64,85.66,85.54,85.6,14159.0,75.2342,75.2518,75.1464,75.1991,14159.0
2017-12-19 12:40:00,85.63,85.68,85.62,85.66,13851.0,75.2255,75.2694,75.2167,75.2518,13851.0
2017-12-19 12:50:00,85.66,85.69,85.6,85.62,23665.0,75.2518,75.2782,75.1991,75.2167,23665.0
2017-12-19 13:00:00,85.64,85.73,85.59,85.72,10344.0,75.2342,75.3133,75.1903,75.3045,10344.0
2017-12-19 13:10:00,85.73,85.77,85.66,85.71,26048.0,75.3133,75.3485,75.2518,75.2957,26048.0
2017-12-19 13:20:00,85.71,85.77,85.67,85.75,14580.0,75.2957,75.3485,75.2606,75.3309,14580.0
2017-12-19 13:30:00,85.74,85.81,85.72,85.79,8762.0,75.3221,75.3836,75.3045,75.366,8762.0
2017-12-19 13:40:00,85.79,85.87,85.79,85.85,12972.0,75.366,75.4363,75.366,75.4187,12972.0
2017-12-19 13:50:00,85.84,85.95,85.83,85.95,14344.0,75.4099,75.5066,75.4012,75.5066,14344.0
2017-12-19 14:00:00,85.95,86.02,85.88,86.0,23593.0,75.5066,75.5681,75.4451,75.5505,23593.0
2017-12-19 14:10:00,85.99,85.99,85.84,85.89,18622.0,75.5417,75.5417,75.4099,75.4539,18622.0
2017-12-19 14:20:00,85.9,85.99,85.9,85.94,11886.0,75.4627,75.5417,75.4627,75.4978,11886.0
2017-12-19 14:30:00,85.94,85.99,85.88,85.99,18686.0,75.4978,75.5417,75.4451,75.5417,18686.0
2017-12-19 14:40:00,85.99,86.0,85.95,85.98,18581.0,75.5417,75.5505,75.5066,75.5329,18581.0
2017-12-19 14:50:00,85.99,86.0,85.92,85.96,15587.0,75.5417,75.5505,75.4802,75.5154,15587.0
2017-12-19 15:00:00,85.96,85.97,85.93,85.95,19288.0,75.5154,75.5242,75.489,75.5066,19288.0
2017-12-19 15:10:00,85.95,85.99,85.93,85.98,19042.0,75.5066,75.5417,75.489,75.5329,19042.0
2017-12-19 15:20:00,85.99,86.04,85.96,85.96,20827.0,75.5417,75.5856,75.5154,75.5154,20827.0
2017-12-19 15:30:00,85.96,85.99,85.93,85.93,27924.0,75.5154,75.5417,75.489,75.489,27924.0
2017-12-19 15:40:00,85.93,85.95,85.78,85.83,49397.0,75.489,75.5066,75.3572,75.4012,49397.0
2017-12-19 15:50:00,85.83,85.86,85.64,85.66,197924.0,75.4012,75.4275,75.2342,75.2518,197924.0
2017-12-20 09:30:00,85.75,86.08,85.71,85.98,36080.0,75.3309,75.6208,75.2957,75.5329,36080.0
2017-12-20 09:40:00,86.0,86.12,85.84,85.98,15753.0,75.5505,75.6559,75.4099,75.5329,15753.0
2017-12-20 09:50:00,85.99,86.31,85.99,86.31,14893.0,75.5417,75.8228,75.5417,75.8228,14893.0
2017-12-20 10:00:00,86.29,86.44,86.25,86.31,19978.0,75.8053,75.937,75.7701,75.8228,19978.0
2017-12-20 10:10:00,86.31,86.43,86.28,86.3,20271.0,75.8228,75.9283,75.7965,75.8141,20271.0
2017-12-20 10:20:00,86.29,86.43,86.22,86.26,17966.0,75.8053,75.9283,75.7438,75.7789,17966.0
2017-12-20 10:30:00,86.26,86.29,86.08,86.09,18508.0,75.7789,75.8053,75.6208,75.6296,18508.0
2017-12-20 10:40:00,86.1,86.2,86.1,86.17,18798.0,75.6384,75.7262,75.6384,75.6999,18798.0
2017-12-20 10:50:00,86.16,86.19,86.03,86.14,51539.0,75.6911,75.7174,75.5769,75.6735,51539.0
2017-12-20 11:00:00,86.16,86.31,86.14,86.3,12496.0,75.6911,75.8228,75.6735,75.8141,12496.0
2017-12-20 11:10:00,86.3,86.33,86.24,86.26,12981.0,75.8141,75.8404,75.7613,75.7789,12981.0
2017-12-20 11:20:00,86.24,86.26,86.15,86.16,12525.0,75.7613,75.7789,75.6823,75.6911,12525.0
2017-12-20 11:30:00,86.18,86.19,86.05,86.11,18204.0,75.7086,75.7174,75.5944,75.6471,18204.0
2017-12-20 11:40:00,86.13,86.22,86.13,86.22,8288.0,75.6647,75.7438,75.6647,75.7438,8288.0
2017-12-20 11:50:00,86.22,86.26,86.17,86.17,5886.0,75.7438,75.7789,75.6999,75.6999,5886.0
2017-12-20 12:00:00,86.2,86.21,86.08,86.09,11813.0,75.7262,75.735,75.6208,75.6296,11813.0
2017-12-20 12:10:00,86.08,86.13,86.08,86.11,9430.0,75.6208,75.6647,75.6208,75.6471,9430.0
2017-12-20 12:20:00,86.12,86.14,86.03,86.12,6788.0,75.6559,75.6735,75.5769,75.6559,6788.0
2017-12-20 12:30:00,86.12,86.13,86.0,86.06,15818.0,75.6559,75.6647,75.5505,75.6032,15818.0
2017-12-20 12:40:00,86.07,86.18,86.06,86.16,21764.0,75.612,75.7086,75.6032,75.6911,21764.0
2017-12-20 12:50:00,86.17,86.17,86.09,86.12,10172.0,75.6999,75.6999,75.6296,75.6559,10172.0
2017-12-20 13:00:00,86.15,86.19,86.09,86.11,6285.0,75.6823,75.7174,75.6296,75.6471,6285.0
2017-12-20 13:10:00,86.12,86.16,86.08,86.15,12088.0,75.6559,75.6911,75.6208,75.6823,12088.0
2017-12-20 13:20:00,86.14,86.18,86.14,86.16,10619.0,75.6735,75.7086,75.6735,75.6911,10619.0
2017-12-20 13:30:00,86.17,86.18,86.13,86.15,11565.0,75.6999,75.7086,75.6647,75.6823,11565.0
2017-12-20 13:40:00,86.17,86.17,86.13,86.14,7463.0,75.6999,75.6999,75.6647,75.6735,7463.0
2017-12-20 13:50:00,86.15,86.15,86.03,86.03,8901.0,75.6823,75.6823,75.5769,75.5769,8901.0
2017-12-20 14:00:00,86.02,86.06,86.0,86.03,13919.0,75.5681,75.6032,75.5505,75.5769,13919.0
2017-12-20 14:10:00,86.03,86.05,85.93,85.96,19214.0,75.5769,75.5944,75.489,75.5154,19214.0
2017-12-20 14:20:00,85.99,86.04,85.95,86.01,9737.0,75.5417,75.5856,75.5066,75.5593,9737.0
2017-12-20 14:30:00,86.0,86.03,85.99,86.02,9623.0,75.5505,75.5769,75.5417,75.5681,9623.0
2017-12-20 14:40:00,86.0,86.02,85.94,85.98,14003.0,75.5505,75.5681,75.4978,75.5329,14003.0
2017-12-20 14:50:00,85.96,86.01,85.96,86.01,8965.0,75.5154,75.5593,75.5154,75.5593,8965.0
2017-12-20 15:00:00,86.04,86.04,85.98,86.04,14132.0,75.5856,75.5856,75.5329,75.5856,14132.0
2017-12-20 15:10:00,86.04,86.04,86.0,86.01,12781.0,75.5856,75.5856,75.5505,75.5593,12781.0
2017-12-20 15:20:00,86.01,86.02,85.92,85.93,21598.0,75.5593,75.5681,75.4802,75.489,21598.0
2017-12-20 15:30:00,85.92,85.96,85.89,85.93,21423.0,75.4802,75.5154,75.4539,75.489,21423.0
2017-12-20 15:40:00,85.93,86.0,85.89,85.93,35061.0,75.489,75.5505,75.4539,75.489,35061.0
2017-12-20 15:50:00,85.92,85.94,85.76,85.79,104400.0,75.4802,75.4978,75.3397,75.366,104400.0
2017-12-21 09:30:00,86.04,86.14,85.81,85.82,30821.0,75.5856,75.6735,75.3836,75.3924,30821.0
2017-12-21 09:40:00,85.89,85.98,85.75,85.75,14449.0,75.4539,75.5329,75.3309,75.3309,14449.0
2017-12-21 09:50:00,85.76,85.98,85.75,85.83,22176.0,75.3397,75.5329,75.3309,75.4012,22176.0
2017-12-21 10:00:00,85.76,85.93,85.73,85.89,13526.0,75.3397,75.489,75.3133,75.4539,13526.0
2017-12-21 10:10:00,85.89,86.16,85.81,85.94,15010.0,75.4539,75.6911,75.3836,75.4978,15010.0
2017-12-21 10:20:00,85.92,85.94,85.86,85.91,7826.0,75.4802,75.4978,75.4275,75.4714,7826.0
2017-12-21 10:30:00,85.91,85.98,85.85,85.96,10571.0,75.4714,75.5329,75.4187,75.5154,10571.0
2017-12-21 10:40:00,85.98,86.0,85.91,85.96,13929.0,75.5329,75.5505,75.4714,75.5154,13929.0
2017-12-21 10:50:00,85.96,85.96,85.83,85.87,16152.0,75.5154,75.5154,75.4012,75.4363,16152.0
2017-12-21 11:00:00,85.89,85.89,85.82,85.83,13725.0,75.4539,75.4539,75.3924,75.4012,13725.0
2017-12-21 11:10:00,85.83,85.86,85.74,85.83,17770.0,75.4012,75.4275,75.3221,75.4012,17770.0
2017-12-21 11:20:00,85.85,85.86,85.69,85.73,16146.0,75.4187,75.4275,75.2782,75.3133,16146.0
2017-12-21 11:30:00,85.74,85.77,85.71,85.74,10105.0,75.3221,75.3485,75.2957,75.3221,10105.0
2017-12-21 11:40:00,85.75,85.82,85.71,85.74,46882.0,75.3309,75.3924,75.2957,75.3221,46882.0
2017-12-21 11:50:00,85.75,85.75,85.67,85.67,25430.0,75.3309,75.3309,75.2606,75.2606,25430.0
2017-12-21 12:00:00,85.66,85.72,85.62,85.68,12019.0,75.2518,75.3045,75.2167,75.2694,12019.0
2017-12-21 12:10:00,85.68,85.7,85.63,85.66,14443.0,75.2694,75.287,75.2255,75.2518,14443.0
2017-12-21 12:20:00,85.63,85.66,85.63,85.64,9555.0,75.2255,75.2518,75.2255,75.2342,9555.0
2017-12-21 12:30:00,85.64,85.66,85.62,85.62,9954.0,75.2342,75.2518,75.2167,75.2167,9954.0
2017-12-21 12:40:00,85.62,85.63,85.57,85.57,10469.0,75.2167,75.2255,75.1728,75.1728,10469.0
2017-12-21 12:50:00,85.59,85.72,85.58,85.7,25891.0,75.1903,75.3045,75.1815,75.287,25891.0
2017-12-21 13:00:00,85.69,85.8,85.67,85.8,10845.0,75.2782,75.3748,75.2606,75.3748,10845.0
2017-12-21 13:10:00,85.78,85.86,85.76,85.79,23566.0,75.3572,75.4275,75.3397,75.366,23566.0
2017-12-21 13:20:00,85.78,85.94,85.74,85.89,11890.0,75.3572,75.4978,75.3221,75.4539,11890.0
2017-12-21 13:30:00,85.91,85.96,85.9,85.96,9407.0,75.4714,75.5154,75.4627,75.5154,9407.0
2017-12-21 13:40:00,85.95,85.96,85.82,85.83,10262.0,75.5066,75.5154,75.3924,75.4012,10262.0
2017-12-21 13:50:00,85.83,85.9,85.82,85.9,7345.0,75.4012,75.4627,75.3924,75.4627,7345.0
2017-12-21 14:00:00,85.9,85.96,85.87,85.93,13546.0,75.4627,75.5154,75.4363,75.489,13546.0
2017-12-21 14:10:00,85.93,85.98,85.88,85.89,11974.0,75.489,75.5329,75.4451,75.4539,11974.0
2017-12-21 14:20:00,85.9,86.01,85.89,86.01,17600.0,75.4627,75.5593,75.4539,75.5593,17600.0
2017-12-21 14:30:00,86.01,86.02,85.94,85.96,26338.0,75.5593,75.5681,75.4978,75.5154,26338.0
2017-12-21 14:40:00,85.95,86.01,85.9,85.9,16367.0,75.5066,75.5593,75.4627,75.4627,16367.0
2017-12-21 14:50:00,85.89,85.98,85.88,85.96,15100.0,75.4539,75.5329,75.4451,75.5154,15100.0
2017-12-21 15:00:00,85.95,85.97,85.89,85.91,17588.0,75.5066,75.5242,75.4539,75.4714,17588.0
2017-12-21 15:10:00,85.91,85.95,85.83,85.87,25399.0,75.4714,75.5066,75.4012,75.4363,25399.0
2017-12-21 15:20:00,85.87,85.93,85.86,85.92,18359.0,75.4363,75.489,75.4275,75.4802,18359.0
2017-12-21 15:30:00,85.93,85.93,85.85,85.86,24752.0,75.489,75.489,75.4187,75.4275,24752.0
2017-12-21 15:40:00,85.87,85.9,85.8,85.8,31902.0,75.4363,75.4627,75.3748,75.3748,31902.0
2017-12-21 15:50:00,85.8,85.88,85.78,85.82,125125.0,75.3748,75.4451,75.3572,75.3924,125125.0
2017-12-22 09:30:00,85.96,86.08,85.78,85.98,20494.0,75.5154,75.6208,75.3572,75.5329,20494.0
2017-12-22 09:40:00,86.04,86.09,85.82,85.87,8918.0,75.5856,75.6296,75.3924,75.4363,8918.0
2017-12-22 09:50:00,85.88,86.1,85.82,86.06,13968.0,75.4451,75.6384,75.3924,75.6032,13968.0
2017-12-22 10:00:00,86.03,86.25,86.03,86.08,21116.0,75.5769,75.7701,75.5769,75.6208,21116.0
2017-12-22 10:10:00,86.06,86.08,85.92,85.95,5935.0,75.6032,75.6208,75.4802,75.5066,5935.0
2017-12-22 10:20:00,85.93,85.99,85.9,85.95,5463.0,75.489,75.5417,75.4627,75.5066,5463.0
2017-12-22 10:30:00,85.94,86.13,85.9,86.07,17434.0,75.4978,75.6647,75.4627,75.612,17434.0
2017-12-22 10:40:00,86.07,86.09,85.92,85.99,7788.0,75.612,75.6296,75.4802,75.5417,7788.0
2017-12-22 10:50:00,85.99,86.07,85.92,85.92,31954.0,75.5417,75.612,75.4802,75.4802,31954.0
2017-12-22 11:00:00,85.93,86.02,85.9,86.02,7950.0,75.489,75.5681,75.4627,75.5681,7950.0
2017-12-22 11:10:00,86.02,86.05,85.96,85.96,6834.0,75.5681,75.5944,75.5154,75.5154,6834.0
2017-12-22 11:20:00,85.97,86.01,85.9,85.9,12987.0,75.5242,75.5593,75.4627,75.4627,12987.0
2017-12-22 11:30:00,85.89,85.9,85.72,85.85,14290.0,75.4539,75.4627,75.3045,75.4187,14290.0
2017-12-22 11:40:00,85.88,85.9,85.82,85.86,7886.0,75.4451,75.4627,75.3924,75.4275,7886.0
2017-12-22 11:50:00,85.86,85.86,85.81,85.82,6177.0,75.4275,75.4275,75.3836,75.3924,6177.0
2017-12-22 12:00:00,85.83,85.83,85.78,85.78,8321.0,75.4012,75.4012,75.3572,75.3572,8321.0
2017-12-22 12:10:00,85.78,85.87,85.78,85.87,15456.0,75.3572,75.4363,75.3572,75.4363,15456.0
2017-12-22 12:20:00,85.88,85.9,85.87,85.9,6004.0,75.4451,75.4627,75.4363,75.4627,6004.0
2017-12-22 12:30:00,85.9,85.91,85.86,85.9,8119.0,75.4627,75.4714,75.4275,75.4627,8119.0
2017-12-22 12:40:00,85.89,85.9,85.82,85.84,8829.0,75.4539,75.4627,75.3924,75.4099,8829.0
2017-12-22 12:50:00,85.84,85.88,85.82,85.88,5877.0,75.4099,75.4451,75.3924,75.4451,5877.0
2017-12-22 13:00:00,85.88,85.88,85.85,85.85,4666.0,75.4451,75.4451,75.4187,75.4187,4666.0
2017-12-22 13:10:00,85.86,85.9,85.85,85.89,8807.0,75.4275,75.4627,75.4187,75.4539,8807.0
2017-12-22 13:20:00,85.89,85.9,85.85,85.9,7609.0,75.4539,75.4627,75.4187,75.4627,7609.0
2017-12-22 13:30:00,85.9,85.91,85.86,85.87,7896.0,75.4627,75.4714,75.4275,75.4363,7896.0
2017-12-22 13:40:00,85.86,85.9,85.86,85.88,8773.0,75.4275,75.4627,75.4275,75.4451,8773.0
2017-12-22 13:50:00,85.89,85.9,85.86,85.9,10889.0,75.4539,75.4627,75.4275,75.4627,10889.0
2017-12-22 14:00:00,85.88,85.92,85.88,85.9,13228.0,75.4451,75.4802,75.4451,75.4627,13228.0
2017-12-22 14:10:00,85.9,85.93,85.89,85.93,10102.0,75.4627,75.489,75.4539,75.489,10102.0
2017-12-22 14:20:00,85.93,85.96,85.91,85.92,9354.0,75.489,75.5154,75.4714,75.4802,9354.0
2017-12-22 14:30:00,85.9,85.98,85.9,85.97,9315.0,75.4627,75.5329,75.4627,75.5242,9315.0
2017-12-22 14:40:00,85.98,86.08,85.97,86.06,15185.0,75.5329,75.6208,75.5242,75.6032,15185.0
2017-12-22 14:50:00,86.06,86.1,86.04,86.1,7010.0,75.6032,75.6384,75.5856,75.6384,7010.0
2017-12-22 15:00:00,86.09,86.1,86.01,86.05,10273.0,75.6296,75.6384,75.5593,75.5944,10273.0
2017-12-22 15:10:00,86.05,86.07,85.99,86.01,7039.0,75.5944,75.612,75.5417,75.5593,7039.0
2017-12-22 15:20:00,86.01,86.01,85.97,86.0,9741.0,75.5593,75.5593,75.5242,75.5505,9741.0
2017-12-22 15:30:00,85.99,86.04,85.99,86.02,15862.0,75.5417,75.5856,75.5417,75.5681,15862.0
2017-12-22 15:40:00,86.02,86.03,85.96,85.97,22283.0,75.5681,75.5769,75.5154,75.5242,22283.0
2017-12-22 15:50:00,85.96,85.97,85.87,85.92,68880.0,75.5154,75.5242,75.4363,75.4802,68880.0
2017-12-26 09:30:00,85.92,86.34,85.78,86.05,15894.0,75.4802,75.8492,75.3572,75.5944,15894.0
2017-12-26 09:40:00,86.07,86.21,85.99,86.14,8117.0,75.612,75.735,75.5417,75.6735,8117.0
2017-12-26 09:50:00,86.12,86.12,85.97,86.08,5909.0,75.6559,75.6559,75.5242,75.6208,5909.0
2017-12-26 10:00:00,86.1,86.12,86.05,86.07,5919.0,75.6384,75.6559,75.5944,75.612,5919.0
2017-12-26 10:10:00,86.08,86.15,86.05,86.07,5862.0,75.6208,75.6823,75.5944,75.612,5862.0
2017-12-26 10:20:00,86.07,86.11,86.01,86.06,6599.0,75.612,75.6471,75.5593,75.6032,6599.0
2017-12-26 10:30:00,86.06,86.08,85.99,86.0,8775.0,75.6032,75.6208,75.5417,75.5505,8775.0
2017-12-26 10:40:00,86.0,86.01,85.9,86.0,6074.0,75.5505,75.5593,75.4627,75.5505,6074.0
2017-12-26 10:50:00,86.01,86.03,85.94,85.96,5978.0,75.5593,75.5769,75.4978,75.5154,5978.0
2017-12-26 11:00:00,85.96,85.96,85.85,85.86,3911.0,75.5154,75.5154,75.4187,75.4275,3911.0
2017-12-26 11:10:00,85.86,85.92,85.86,85.91,6976.0,75.4275,75.4802,75.4275,75.4714,6976.0
2017-12-26 11:20:00,85.9,85.91,85.86,85.87,7918.0,75.4627,75.4714,75.4275,75.4363,7918.0
2017-12-26 11:30:00,85.89,85.91,85.83,85.84,3682.0,75.4539,75.4714,75.4012,75.4099,3682.0
2017-12-26 11:40:00,85.81,85.86,85.8,85.86,4000.0,75.3836,75.4275,75.3748,75.4275,4000.0
2017-12-26 11:50:00,85.84,85.84,85.77,85.78,7670.0,75.4099,75.4099,75.3485,75.3572,7670.0
2017-12-26 12:00:00,85.81,85.86,85.79,85.86,3870.0,75.3836,75.4275,75.366,75.4275,3870.0
2017-12-26 12:10:00,85.83,85.86,85.78,85.78,4478.0,75.4012,75.4275,75.3572,75.3572,4478.0
2017-12-26 12:20:00,85.79,85.86,85.78,85.8,7419.0,75.366,75.4275,75.3572,75.3748,7419.0
2017-12-26 12:30:00,85.8,85.8,85.76,85.79,3734.0,75.3748,75.3748,75.3397,75.366,3734.0
2017-12-26 12:40:00,85.79,85.8,85.76,85.76,4644.0,75.366,75.3748,75.3397,75.3397,4644.0
2017-12-26 12:50:00,85.75,85.75,85.67,85.74,7369.0,75.3309,75.3309,75.2606,75.3221,7369.0
2017-12-26 13:00:00,85.73,85.74,85.69,85.72,2683.0,75.3133,75.3221,75.2782,75.3045,2683.0
2017-12-26 13:10:00,85.71,85.76,85.71,85.76,5070.0,75.2957,75.3397,75.2957,75.3397,5070.0
2017-12-26 13:20:00,85.75,85.77,85.74,85.77,7978.0,75.3309,75.3485,75.3221,75.3485,7978.0
2017-12-26 13:30:00,85.77,85.78,85.73,85.74,7905.0,75.3485,75.3572,75.3133,75.3221,7905.0
2017-12-26 13:40:00,85.73,85.76,85.68,85.74,6922.0,75.3133,75.3397,75.2694,75.3221,6922.0
2017-12-26 13:50:00,85.76,85.76,85.7,85.71,3455.0,75.3397,75.3397,75.287,75.2957,3455.0
2017-12-26 14:00:00,85.72,85.73,85.67,85.67,13329.0,75.3045,75.3133,75.2606,75.2606,13329.0
2017-12-26 14:10:00,85.67,85.7,85.67,85.68,6706.0,75.2606,75.287,75.2606,75.2694,6706.0
2017-12-26 14:20:00,85.68,85.69,85.66,85.69,10139.0,75.2694,75.2782,75.2518,75.2782,10139.0
2017-12-26 14:30:00,85.7,85.77,85.7,85.76,3930.0,75.287,75.3485,75.287,75.3397,3930.0
2017-12-26 14:40:00,85.76,85.82,85.75,85.79,7097.0,75.3397,75.3924,75.3309,75.366,7097.0
2017-12-26 14:50:00,85.8,85.83,85.79,85.82,7362.0,75.3748,75.4012,75.366,75.3924,7362.0
2017-12-26 15:00:00,85.82,85.91,85.81,85.86,14339.0,75.3924,75.4714,75.3836,75.4275,14339.0
2017-12-26 15:10:00,85.84,85.87,85.83,85.87,6644.0,75.4099,75.4363,75.4012,75.4363,6644.0
2017-12-26 15:20:00,85.86,85.89,85.84,85.86,7893.0,75.4275,75.4539,75.4099,75.4275,7893.0
2017-12-26 15:30:00,85.87,85.88,85.79,85.8,13350.0,75.4363,75.4451,75.366,75.3748,13350.0
2017-12-26 15:40:00,85.8,85.87,85.79,85.86,19301.0,75.3748,75.4363,75.366,75.4275,19301.0
2017-12-26 15:50:00,85.86,85.91,85.82,85.88,58586.0,75.4275,75.4714,75.3924,75.4451,58586.0
2017-12-27 09:30:00,85.98,86.07,85.83,86.07,21573.0,75.5329,75.612,75.4012,75.612,21573.0
2017-12-27 09:40:00,86.01,86.05,85.72,85.89,7668.0,75.5593,75.5944,75.3045,75.4539,7668.0
2017-12-27 09:50:00,85.9,85.95,85.78,85.81,6160.0,75.4627,75.5066,75.3572,75.3836,6160.0
2017-12-27 10:00:00,85.8,86.01,85.78,85.96,6423.0,75.3748,75.5593,75.3572,75.5154,6423.0
2017-12-27 10:10:00,85.96,85.96,85.83,85.85,5671.0,75.5154,75.5154,75.4012,75.4187,5671.0
2017-12-27 10:20:00,85.82,85.89,85.74,85.82,7676.0,75.3924,75.4539,75.3221,75.3924,7676.0
2017-12-27 10:30:00,85.81,86.09,85.81,85.95,9108.0,75.3836,75.6296,75.3836,75.5066,9108.0
2017-12-27 10:40:00,85.92,86.09,85.9,86.0,13511.0,75.4802,75.6296,75.4627,75.5505,13511.0
2017-12-27 10:50:00,86.01,86.09,86.01,86.08,7554.0,75.5593,75.6296,75.5593,75.6208,7554.0
2017-12-27 11:00:00,86.09,86.14,86.07,86.08,16281.0,75.6296,75.6735,75.612,75.6208,16281.0
2017-12-27 11:10:00,86.11,86.14,86.02,86.06,7639.0,75.6471,75.6735,75.5681,75.6032,7639.0
2017-12-27 11:20:00,86.09,86.11,86.04,86.09,10271.0,75.6296,75.6471,75.5856,75.6296,10271.0
2017-12-27 11:30:00,86.09,86.13,86.08,86.12,10417.0,75.6296,75.6647,75.6208,75.6559,10417.0
2017-12-27 11:40:00,86.1,86.14,86.05,86.05,8428.0,75.6384,75.6735,75.5944,75.5944,8428.0
2017-12-27 11:50:00,86.05,86.08,86.01,86.08,7100.0,75.5944,75.6208,75.5593,75.6208,7100.0
2017-12-27 12:00:00,86.08,86.09,86.04,86.08,7503.0,75.6208,75.6296,75.5856,75.6208,7503.0
2017-12-27 12:10:00,86.06,86.08,86.01,86.04,3230.0,75.6032,75.6208,75.5593,75.5856,3230.0
2017-12-27 12:20:00,86.01,86.05,86.0,86.03,10366.0,75.5593,75.5944,75.5505,75.5769,10366.0
2017-12-27 12:30:00,86.0,86.04,86.0,86.03,5065.0,75.5505,75.5856,75.5505,75.5769,5065.0
2017-12-27 12:40:00,86.01,86.05,86.01,86.04,6472.0,75.5593,75.5944,75.5593,75.5856,6472.0
2017-12-27 12:50:00,86.05,86.09,86.0,86.06,8631.0,75.5944,75.6296,75.5505,75.6032,8631.0
2017-12-27 13:00:00,86.05,86.08,86.05,86.07,3543.0,75.5944,75.6208,75.5944,75.612,3543.0
2017-12-27 13:10:00,86.08,86.09,86.02,86.02,2700.0,75.6208,75.6296,75.5681,75.5681,2700.0
2017-12-27 13:20:00,86.02,86.07,86.02,86.05,4232.0,75.5681,75.612,75.5681,75.5944,4232.0
2017-12-27 13:30:00,86.04,86.07,86.02,86.06,5138.0,75.5856,75.612,75.5681,75.6032,5138.0
2017-12-27 13:40:00,86.07,86.1,86.07,86.09,3740.0,75.612,75.6384,75.612,75.6296,3740.0
2017-12-27 13:50:00,86.09,86.15,86.08,86.13,9370.0,75.6296,75.6823,75.6208,75.6647,9370.0
2017-12-27 14:00:00,86.11,86.12,86.08,86.09,5936.0,75.6471,75.6559,75.6208,75.6296,5936.0
2017-12-27 14:10:00,86.1,86.1,86.05,86.05,12033.0,75.6384,75.6384,75.5944,75.5944,12033.0
2017-12-27 14:20:00,86.04,86.05,86.01,86.05,4824.0,75.5856,75.5944,75.5593,75.5944,4824.0
2017-12-27 14:30:00,86.05,86.08,86.01,86.03,4968.0,75.5944,75.6208,75.5593,75.5769,4968.0
2017-12-27 14:40:00,86.03,86.03,86.0,86.02,14999.0,75.5769,75.5769,75.5505,75.5681,14999.0
2017-12-27 14:50:00,86.01,86.09,86.0,86.07,7333.0,75.5593,75.6296,75.5505,75.612,7333.0
2017-12-27 15:00:00,86.08,86.1,86.06,86.09,6819.0,75.6208,75.6384,75.6032,75.6296,6819.0
2017-12-27 15:10:00,86.09,86.12,86.06,86.1,11116.0,75.6296,75.6559,75.6032,75.6384,11116.0
2017-12-27 15:20:00,86.11,86.11,86.06,86.09,10822.0,75.6471,75.6471,75.6032,75.6296,10822.0
2017-12-27 15:30:00,86.08,86.09,86.02,86.02,16921.0,75.6208,75.6296,75.5681,75.5681,16921.0
2017-12-27 15:40:00,86.03,86.09,86.03,86.06,25411.0,75.5769,75.6296,75.5769,75.6032,25411.0
2017-12-27 15:50:00,86.06,86.14,86.05,86.11,98402.0,75.6032,75.6735,75.5944,75.6471,98402.0
2017-12-28 09:30:00,86.2,86.21,85.82,85.99,28848.0,75.7262,75.735,75.3924,75.5417,28848.0
2017-12-28 09:40:00,85.97,85.99,85.8,85.82,9554.0,75.5242,75.5417,75.3748,75.3924,9554.0
2017-12-28 09:50:00,85.8,85.91,85.8,85.85,8216.0,75.3748,75.4714,75.3748,75.4187,8216.0
2017-12-28 10:00:00,85.86,86.04,85.86,86.0,10458.0,75.4275,75.5856,75.4275,75.5505,10458.0
2017-12-28 10:10:00,85.99,86.0,85.95,85.98,5232.0,75.5417,75.5505,75.5066,75.5329,5232.0
2017-12-28 10:20:00,85.99,86.22,85.98,86.0,55254.0,75.5417,75.7438,75.5329,75.5505,55254.0
2017-12-28 10:30:00,85.96,86.04,85.9,85.9,25819.0,75.5154,75.5856,75.4627,75.4627,25819.0
2017-12-28 10:40:00,85.9,85.94,85.85,85.89,21883.0,75.4627,75.4978,75.4187,75.4539,21883.0
2017-12-28 10:50:00,85.89,85.91,85.79,85.79,14692.0,75.4539,75.4714,75.366,75.366,14692.0
2017-12-28 11:00:00,85.82,85.84,85.7,85.75,12540.0,75.3924,75.4099,75.287,75.3309,12540.0
2017-12-28 11:10:00,85.77,85.85,85.77,85.81,6122.0,75.3485,75.4187,75.3485,75.3836,6122.0
2017-12-28 11:20:00,85.81,85.89,85.79,85.84,8154.0,75.3836,75.4539,75.366,75.4099,8154.0
2017-12-28 11:30:00,85.83,85.87,85.8,85.84,11490.0,75.4012,75.4363,75.3748,75.4099,11490.0
2017-12-28 11:40:00,85.85,85.91,85.81,85.82,15401.0,75.4187,75.4714,75.3836,75.3924,15401.0
2017-12-28 11:50:00,85.83,85.9,85.79,85.8,30351.0,75.4012,75.4627,75.366,75.3748,30351.0
2017-12-28 12:00:00,85.8,85.89,85.8,85.88,9572.0,75.3748,75.4539,75.3748,75.4451,9572.0
2017-12-28 12:10:00,85.87,85.89,85.82,85.87,9176.0,75.4363,75.4539,75.3924,75.4363,9176.0
2017-12-28 12:20:00,85.85,85.88,85.82,85.88,8141.0,75.4187,75.4451,75.3924,75.4451,8141.0
2017-12-28 12:30:00,85.85,85.9,85.82,85.87,6749.0,75.4187,75.4627,75.3924,75.4363,6749.0
2017-12-28 12:40:00,85.9,85.9,85.81,85.9,9388.0,75.4627,75.4627,75.3836,75.4627,9388.0
2017-12-28 12:50:00,85.86,85.91,85.84,85.84,7806.0,75.4275,75.4714,75.4099,75.4099,7806.0
2017-12-28 13:00:00,85.84,85.93,85.84,85.9,3847.0,75.4099,75.489,75.4099,75.4627,3847.0
2017-12-28 13:10:00,85.96,85.96,85.92,85.94,2705.0,75.5154,75.5154,75.4802,75.4978,2705.0
2017-12-28 13:20:00,85.94,85.98,85.92,85.92,4897.0,75.4978,75.5329,75.4802,75.4802,4897.0
2017-12-28 13:30:00,85.95,85.97,85.94,85.96,4520.0,75.5066,75.5242,75.4978,75.5154,4520.0
2017-12-28 13:40:00,85.95,85.97,85.94,85.94,3381.0,75.5066,75.5242,75.4978,75.4978,3381.0
2017-12-28 13:50:00,85.95,85.97,85.91,85.91,8335.0,75.5066,75.5242,75.4714,75.4714,8335.0
2017-12-28 14:00:00,85.9,85.99,85.9,85.95,8949.0,75.4627,75.5417,75.4627,75.5066,8949.0
2017-12-28 14:10:00,85.95,86.01,85.93,86.0,5916.0,75.5066,75.5593,75.489,75.5505,5916.0
2017-12-28 14:20:00,85.99,86.04,85.98,86.0,4844.0,75.5417,75.5856,75.5329,75.5505,4844.0
2017-12-28 14:30:00,85.98,86.01,85.92,85.99,11269.0,75.5329,75.5593,75.4802,75.5417,11269.0
2017-12-28 14:40:00,85.98,85.99,85.94,85.98,6036.0,75.5329,75.5417,75.4978,75.5329,6036.0
2017-12-28 14:50:00,86.01,86.06,86.0,86.06,3888.0,75.5593,75.6032,75.5505,75.6032,3888.0
2017-12-28 15:00:00,86.06,86.08,86.04,86.07,6972.0,75.6032,75.6208,75.5856,75.612,6972.0
2017-12-28 15:10:00,86.07,86.1,86.06,86.08,6866.0,75.612,75.6384,75.6032,75.6208,6866.0
2017-12-28 15:20:00,86.08,86.15,86.08,86.14,10345.0,75.6208,75.6823,75.6208,75.6735,10345.0
2017-12-28 15:30:00,86.14,86.17,86.11,86.16,13051.0,75.6735,75.6999,75.6471,75.6911,13051.0
2017-12-28 15:40:00,86.16,86.19,86.13,86.14,24705.0,75.6911,75.7174,75.6647,75.6735,24705.0
2017-12-28 15:50:00,86.15,86.31,86.15,86.27,56973.0,75.6823,75.8228,75.6823,75.7877,56973.0
2017-12-29 09:30:00,86.57,86.59,86.33,86.52,20018.0,76.0512,76.0688,75.8404,76.0073,20018.0
2017-12-29 09:40:00,86.47,86.64,86.43,86.62,14052.0,75.9634,76.1127,75.9283,76.0952,14052.0
2017-12-29 09:50:00,86.62,86.75,86.61,86.7,14093.0,76.0952,76.2094,76.0864,76.1655,14093.0
2017-12-29 10:00:00,86.71,86.78,86.6,86.64,13338.0,76.1742,76.2357,76.0776,76.1127,13338.0
2017-12-29 10:10:00,86.63,86.75,86.53,86.75,18303.0,76.104,76.2094,76.0161,76.2094,18303.0
2017-12-29 10:20:00,86.72,86.78,86.69,86.76,10791.0,76.183,76.2357,76.1567,76.2182,10791.0
2017-12-29 10:30:00,86.76,86.79,86.63,86.64,31688.0,76.2182,76.2445,76.104,76.1127,31688.0
2017-12-29 10:40:00,86.62,86.71,86.62,86.67,16428.0,76.0952,76.1742,76.0952,76.1391,16428.0
2017-12-29 10:50:00,86.67,86.77,86.65,86.74,13154.0,76.1391,76.2269,76.1215,76.2006,13154.0
2017-12-29 11:00:00,86.74,86.86,86.73,86.83,17846.0,76.2006,76.306,76.1918,76.2797,17846.0
2017-12-29 11:10:00,86.83,86.85,86.76,86.83,11637.0,76.2797,76.2972,76.2182,76.2797,11637.0
2017-12-29 11:20:00,86.81,86.87,86.79,86.79,7304.0,76.2621,76.3148,76.2445,76.2445,7304.0
2017-12-29 11:30:00,86.79,86.86,86.79,86.81,9556.0,76.2445,76.306,76.2445,76.2621,9556.0
2017-12-29 11:40:00,86.8,86.89,86.77,86.89,12144.0,76.2533,76.3324,76.2269,76.3324,12144.0
2017-12-29 11:50:00,86.88,86.88,86.78,86.83,7738.0,76.3236,76.3236,76.2357,76.2797,7738.0
2017-12-29 12:00:00,86.83,86.83,86.76,86.77,5440.0,76.2797,76.2797,76.2182,76.2269,5440.0
2017-12-29 12:10:00,86.76,86.82,86.75,86.8,9026.0,76.2182,76.2709,76.2094,76.2533,9026.0
2017-12-29 12:20:00,86.79,86.8,86.73,86.73,10132.0,76.2445,76.2533,76.1918,76.1918,10132.0
2017-12-29 12:30:00,86.75,86.8,86.73,86.79,6277.0,76.2094,76.2533,76.1918,76.2445,6277.0
2017-12-29 12:40:00,86.79,86.8,86.73,86.79,7156.0,76.2445,76.2533,76.1918,76.2445,7156.0
2017-12-29 12:50:00,86.79,86.79,86.77,86.77,3495.0,76.2445,76.2445,76.2269,76.2269,3495.0
2017-12-29 13:00:00,86.77,86.78,86.75,86.76,9731.0,76.2269,76.2357,76.2094,76.2182,9731.0
2017-12-29 13:10:00,86.77,86.81,86.75,86.81,11504.0,76.2269,76.2621,76.2094,76.2621,11504.0
2017-12-29 13:20:00,86.79,86.81,86.78,86.78,5458.0,76.2445,76.2621,76.2357,76.2357,5458.0
2017-12-29 13:30:00,86.77,86.79,86.73,86.74,10471.0,76.2269,76.2445,76.1918,76.2006,10471.0
2017-12-29 13:40:00,86.73,86.76,86.71,86.73,9022.0,76.1918,76.2182,76.1742,76.1918,9022.0
2017-12-29 13:50:00,86.71,86.71,86.63,86.68,10132.0,76.1742,76.1742,76.104,76.1479,10132.0
2017-12-29 14:00:00,86.66,86.71,86.66,86.68,23499.0,76.1303,76.1742,76.1303,76.1479,23499.0
2017-12-29 14:10:00,86.68,86.68,86.64,86.66,5274.0,76.1479,76.1479,76.1127,76.1303,5274.0
2017-12-29 14:20:00,86.65,86.65,86.62,86.65,9942.0,76.1215,76.1215,76.0952,76.1215,9942.0
2017-12-29 14:30:00,86.66,86.66,86.63,86.64,5893.0,76.1303,76.1303,76.104,76.1127,5893.0
2017-12-29 14:40:00,86.64,86.66,86.61,86.65,15559.0,76.1127,76.1303,76.0864,76.1215,15559.0
2017-12-29 14:50:00,86.64,86.67,86.62,86.62,13804.0,76.1127,76.1391,76.0952,76.0952,13804.0
2017-12-29 15:00:00,86.61,86.64,86.59,86.63,15491.0,76.0864,76.1127,76.0688,76.104,15491.0
2017-12-29 15:10:00,86.62,86.66,86.62,86.64,17700.0,76.0952,76.1303,76.0952,76.1127,17700.0
2017-12-29 15:20:00,86.64,86.71,86.63,86.69,20242.0,76.1127,76.1742,76.104,76.1567,20242.0
2017-12-29 15:30:00,86.69,86.7,86.51,86.52,28689.0,76.1567,76.1655,75.9985,76.0073,28689.0
2017-12-29 15:40:00,86.53,86.54,86.46,86.52,37190.0,76.0161,76.0249,75.9546,76.0073,37190.0
2017-12-29 15:50:00,86.51,86.51,86.3,86.31,143778.0,75.9985,75.9985,75.8141,75.8228,143778.0
2018-01-02 09:30:00,86.15,86.25,85.91,86.13,56485.0,75.6823,75.7701,75.4714,75.6647,56485.0
2018-01-02 09:40:00,86.16,86.32,85.83,85.83,16084.0,75.6911,75.8316,75.4012,75.4012,16084.0
2018-01-02 09:50:00,85.79,85.83,85.66,85.79,18151.0,75.366,75.4012,75.2518,75.366,18151.0
2018-01-02 10:00:00,85.88,85.93,85.79,85.9,16211.0,75.4451,75.489,75.366,75.4627,16211.0
2018-01-02 10:10:00,85.87,86.02,85.87,85.87,27674.0,75.4363,75.5681,75.4363,75.4363,27674.0
2018-01-02 10:20:00,85.89,85.94,85.72,85.75,15041.0,75.4539,75.4978,75.3045,75.3309,15041.0
2018-01-02 10:30:00,85.75,85.75,85.55,85.62,31232.0,75.3309,75.3309,75.1552,75.2167,31232.0
2018-01-02 10:40:00,85.61,85.67,85.55,85.59,14387.0,75.2079,75.2606,75.1552,75.1903,14387.0
2018-01-02 10:50:00,85.58,85.62,85.55,85.62,16555.0,75.1815,75.2167,75.1552,75.2167,16555.0
2018-01-02 11:00:00,85.62,85.77,85.6,85.67,29865.0,75.2167,75.3485,75.1991,75.2606,29865.0
2018-01-02 11:10:00,85.72,85.99,85.69,85.91,69316.0,75.3045,75.5417,75.2782,75.4714,69316.0
2018-01-02 11:20:00,85.95,86.19,85.88,86.18,33140.0,75.5066,75.7174,75.4451,75.7086,33140.0
2018-01-02 11:30:00,86.18,86.18,85.96,85.99,25389.0,75.7086,75.7086,75.5154,75.5417,25389.0
2018-01-02 11:40:00,85.98,86.08,85.97,86.03,18640.0,75.5329,75.6208,75.5242,75.5769,18640.0
2018-01-02 11:50:00,86.06,86.11,86.03,86.08,16576.0,75.6032,75.6471,75.5769,75.6208,16576.0
2018-01-02 12:00:00,86.09,86.13,86.06,86.09,15112.0,75.6296,75.6647,75.6032,75.6296,15112.0
2018-01-02 12:10:00,86.09,86.12,86.0,86.1,15996.0,75.6296,75.6559,75.5505,75.6384,15996.0
2018-01-02 12:20:00,86.08,86.3,86.0,86.3,71885.0,75.6208,75.8141,75.5505,75.8141,71885.0
2018-01-02 12:30:00,86.29,86.49,86.2,86.41,278142.0,75.8053,75.981,75.7262,75.9107,278142.0
2018-01-02 12:40:00,86.4,86.42,86.16,86.2,51889.0,75.9019,75.9195,75.6911,75.7262,51889.0
2018-01-02 12:50:00,86.18,86.25,86.17,86.2,25945.0,75.7086,75.7701,75.6999,75.7262,25945.0
2018-01-02 13:00:00,86.21,86.24,86.1,86.15,12798.0,75.735,75.7613,75.6384,75.6823,12798.0
2018-01-02 13:10:00,86.14,86.18,86.1,86.11,12735.0,75.6735,75.7086,75.6384,75.6471,12735.0
2018-01-02 13:20:00,86.09,86.09,86.0,86.01,15873.0,75.6296,75.6296,75.5505,75.5593,15873.0
2018-01-02 13:30:00,86.01,86.08,86.0,86.05,12029.0,75.5593,75.6208,75.5505,75.5944,12029.0
2018-01-02 13:40:00,86.05,86.12,86.05,86.08,12749.0,75.5944,75.6559,75.5944,75.6208,12749.0
2018-01-02 13:50:00,86.09,86.09,85.98,86.05,22663.0,75.6296,75.6296,75.5329,75.5944,22663.0
2018-01-02 14:00:00,86.07,86.07,86.01,86.02,17406.0,75.612,75.612,75.5593,75.5681,17406.0
2018-01-02 14:10:00,86.03,86.06,85.99,86.01,18167.0,75.5769,75.6032,75.5417,75.5593,18167.0
2018-01-02 14:20:00,86.0,86.03,85.91,85.97,44979.0,75.5505,75.5769,75.4714,75.5242,44979.0
2018-01-02 14:30:00,85.98,86.03,85.86,85.86,23186.0,75.5329,75.5769,75.4275,75.4275,23186.0
2018-01-02 14:40:00,85.86,85.88,85.77,85.81,27223.0,75.4275,75.4451,75.3485,75.3836,27223.0
2018-01-02 14:50:00,85.82,85.88,85.79,85.83,24448.0,75.3924,75.4451,75.366,75.4012,24448.0
2018-01-02 15:00:00,85.83,86.01,85.83,86.01,20816.0,75.4012,75.5593,75.4012,75.5593,20816.0
2018-01-02 15:10:00,85.99,86.01,85.9,86.01,21074.0,75.5417,75.5593,75.4627,75.5593,21074.0
2018-01-02 15:20:00,86.0,86.1,86.0,86.06,23766.0,75.5505,75.6384,75.5505,75.6032,23766.0
2018-01-02 15:30:00,86.06,86.11,86.03,86.11,37205.0,75.6032,75.6471,75.5769,75.6471,37205.0
2018-01-02 15:40:00,86.1,86.17,86.05,86.05,73198.0,75.6384,75.6999,75.5944,75.5944,73198.0
2018-01-02 15:50:00,86.03,86.17,86.03,86.11,140405.0,75.5769,75.6999,75.5769,75.6471,140405.0
2018-01-03 09:30:00,87.51,87.51,86.67,87.18,86427.0,76.877,76.877,76.1391,76.5871,86427.0
2018-01-03 09:40:00,87.26,87.44,86.97,87.11,54709.0,76.6574,76.8155,76.4026,76.5256,54709.0
2018-01-03 09:50:00,87.16,87.32,87.06,87.14,49685.0,76.5696,76.7101,76.4817,76.552,49685.0
2018-01-03 10:00:00,87.15,87.45,87.09,87.32,52288.0,76.5608,76.8243,76.5081,76.7101,52288.0
2018-01-03 10:10:00,87.32,87.43,87.23,87.39,45363.0,76.7101,76.8068,76.6311,76.7716,45363.0
2018-01-03 10:20:00,87.38,87.45,87.29,87.39,30144.0,76.7628,76.8243,76.6838,76.7716,30144.0
2018-01-03 10:30:00,87.37,87.42,87.29,87.35,23396.0,76.754,76.798,76.6838,76.7365,23396.0
2018-01-03 10:40:00,87.31,87.32,87.13,87.15,17591.0,76.7013,76.7101,76.5432,76.5608,17591.0
2018-01-03 10:50:00,87.15,87.16,87.03,87.05,34073.0,76.5608,76.5696,76.4554,76.4729,34073.0
2018-01-03 11:00:00,87.07,87.18,87.02,87.12,28998.0,76.4905,76.5871,76.4466,76.5344,28998.0
2018-01-03 11:10:00,87.11,87.3,87.09,87.22,40545.0,76.5256,76.6926,76.5081,76.6223,40545.0
2018-01-03 11:20:00,87.23,87.27,87.14,87.2,21950.0,76.6311,76.6662,76.552,76.6047,21950.0
2018-01-03 11:30:00,87.18,87.28,87.16,87.23,38641.0,76.5871,76.675,76.5696,76.6311,38641.0
2018-01-03 11:40:00,87.23,87.27,87.17,87.27,24528.0,76.6311,76.6662,76.5783,76.6662,24528.0
2018-01-03 11:50:00,87.25,87.29,87.22,87.29,24429.0,76.6486,76.6838,76.6223,76.6838,24429.0
2018-01-03 12:00:00,87.3,87.34,87.16,87.32,28029.0,76.6926,76.7277,76.5696,76.7101,28029.0
2018-01-03 12:10:00,87.32,87.39,87.29,87.39,21442.0,76.7101,76.7716,76.6838,76.7716,21442.0
2018-01-03 12:20:00,87.38,87.4,87.33,87.33,12973.0,76.7628,76.7804,76.7189,76.7189,12973.0
2018-01-03 12:30:00,87.34,87.35,87.28,87.35,23886.0,76.7277,76.7365,76.675,76.7365,23886.0
2018-01-03 12:40:00,87.33,87.38,87.25,87.3,52812.0,76.7189,76.7628,76.6486,76.6926,52812.0
2018-01-03 12:50:00,87.31,87.37,87.29,87.31,20490.0,76.7013,76.754,76.6838,76.7013,20490.0
2018-01-03 13:00:00,87.32,87.34,87.21,87.26,24042.0,76.7101,76.7277,76.6135,76.6574,24042.0
2018-01-03 13:10:00,87.26,87.29,87.22,87.27,24512.0,76.6574,76.6838,76.6223,76.6662,24512.0
2018-01-03 13:20:00,87.26,87.32,87.26,87.27,16095.0,76.6574,76.7101,76.6574,76.6662,16095.0
2018-01-03 13:30:00,87.24,87.28,87.24,87.27,22000.0,76.6398,76.675,76.6398,76.6662,22000.0
2018-01-03 13:40:00,87.28,87.28,87.21,87.28,24021.0,76.675,76.675,76.6135,76.675,24021.0
2018-01-03 13:50:00,87.28,87.29,87.21,87.22,36714.0,76.675,76.6838,76.6135,76.6223,36714.0
2018-01-03 14:00:00,87.22,87.42,87.17,87.42,83129.0,76.6223,76.798,76.5783,76.798,83129.0
2018-01-03 14:10:00,87.46,87.5,87.42,87.48,55863.0,76.8331,76.8682,76.798,76.8507,55863.0
2018-01-03 14:20:00,87.48,87.54,87.48,87.52,28747.0,76.8507,76.9034,76.8507,76.8858,28747.0
2018-01-03 14:30:00,87.52,87.54,87.43,87.47,42127.0,76.8858,76.9034,76.8068,76.8419,42127.0
2018-01-03 14:40:00,87.45,87.45,87.29,87.3,46552.0,76.8243,76.8243,76.6838,76.6926,46552.0
2018-01-03 14:50:00,87.29,87.35,87.28,87.31,27755.0,76.6838,76.7365,76.675,76.7013,27755.0
2018-01-03 15:00:00,87.31,87.33,87.28,87.31,31285.0,76.7013,76.7189,76.675,76.7013,31285.0
2018-01-03 15:10:00,87.31,87.32,87.28,87.31,25976.0,76.7013,76.7101,76.675,76.7013,25976.0
2018-01-03 15:20:00,87.31,87.34,87.28,87.31,36884.0,76.7013,76.7277,76.675,76.7013,36884.0
2018-01-03 15:30:00,87.31,87.35,87.27,87.34,53068.0,76.7013,76.7365,76.6662,76.7277,53068.0
2018-01-03 15:40:00,87.34,87.36,87.31,87.31,65553.0,76.7277,76.7453,76.7013,76.7013,65553.0
2018-01-03 15:50:00,87.32,87.44,87.3,87.36,181810.0,76.7101,76.8155,76.6926,76.7453,181810.0
2018-01-04 09:30:00,87.69,88.16,87.59,87.7,204845.0,77.0352,77.4481,76.9473,77.0439,204845.0
2018-01-04 09:40:00,87.73,87.91,87.7,87.73,124097.0,77.0703,77.2284,77.0439,77.0703,124097.0
2018-01-04 09:50:00,87.73,87.76,87.63,87.73,51496.0,77.0703,77.0967,76.9825,77.0703,51496.0
2018-01-04 10:00:00,87.73,88.03,87.58,87.97,63949.0,77.0703,77.3339,76.9385,77.2811,63949.0
2018-01-04 10:10:00,87.97,88.14,87.96,88.13,29714.0,77.2811,77.4305,77.2724,77.4217,29714.0
2018-01-04 10:20:00,88.14,88.37,88.13,88.19,47866.0,77.4305,77.6325,77.4217,77.4744,47866.0
2018-01-04 10:30:00,88.18,88.36,88.17,88.36,47787.0,77.4656,77.6238,77.4568,77.6238,47787.0
2018-01-04 10:40:00,88.34,88.34,88.23,88.28,26807.0,77.6062,77.6062,77.5096,77.5535,26807.0
2018-01-04 10:50:00,88.26,88.26,88.1,88.16,29513.0,77.5359,77.5359,77.3953,77.4481,29513.0
2018-01-04 11:00:00,88.18,88.41,88.16,88.35,37667.0,77.4656,77.6677,77.4481,77.615,37667.0
2018-01-04 11:10:00,88.35,88.36,88.13,88.17,44867.0,77.615,77.6238,77.4217,77.4568,44867.0
2018-01-04 11:20:00,88.18,88.19,88.01,88.01,32832.0,77.4656,77.4744,77.3163,77.3163,32832.0
2018-01-04 11:30:00,88.03,88.05,87.92,87.94,27705.0,77.3339,77.3514,77.2372,77.2548,27705.0
2018-01-04 11:40:00,87.96,88.07,87.92,88.0,23760.0,77.2724,77.369,77.2372,77.3075,23760.0
2018-01-04 11:50:00,87.99,88.07,87.97,88.04,21275.0,77.2987,77.369,77.2811,77.3426,21275.0
2018-01-04 12:00:00,88.06,88.24,88.02,88.13,29651.0,77.3602,77.5183,77.3251,77.4217,29651.0
2018-01-04 12:10:00,88.13,88.16,88.07,88.11,33398.0,77.4217,77.4481,77.369,77.4041,33398.0
2018-01-04 12:20:00,88.12,88.19,88.09,88.14,22480.0,77.4129,77.4744,77.3866,77.4305,22480.0
2018-01-04 12:30:00,88.14,88.23,88.09,88.2,34825.0,77.4305,77.5096,77.3866,77.4832,34825.0
2018-01-04 12:40:00,88.18,88.21,88.15,88.16,24906.0,77.4656,77.492,77.4393,77.4481,24906.0
2018-01-04 12:50:00,88.16,88.2,88.08,88.16,53356.0,77.4481,77.4832,77.3778,77.4481,53356.0
2018-01-04 13:00:00,88.16,88.24,88.14,88.23,29193.0,77.4481,77.5183,77.4305,77.5096,29193.0
2018-01-04 13:10:00,88.22,88.23,88.12,88.16,33035.0,77.5008,77.5096,77.4129,77.4481,33035.0
2018-01-04 13:20:00,88.16,88.23,88.15,88.21,33573.0,77.4481,77.5096,77.4393,77.492,33573.0
2018-01-04 13:30:00,88.21,88.23,88.17,88.22,24905.0,77.492,77.5096,77.4568,77.5008,24905.0
2018-01-04 13:40:00,88.22,88.25,88.19,88.19,23719.0,77.5008,77.5271,77.4744,77.4744,23719.0
2018-01-04 13:50:00,88.19,88.2,88.13,88.19,33620.0,77.4744,77.4832,77.4217,77.4744,33620.0
2018-01-04 14:00:00,88.16,88.26,88.14,88.23,49239.0,77.4481,77.5359,77.4305,77.5096,49239.0
2018-01-04 14:10:00,88.24,88.24,88.11,88.15,30395.0,77.5183,77.5183,77.4041,77.4393,30395.0
2018-01-04 14:20:00,88.12,88.18,88.12,88.16,33619.0,77.4129,77.4656,77.4129,77.4481,33619.0
2018-01-04 14:30:00,88.16,88.21,88.05,88.05,33511.0,77.4481,77.492,77.3514,77.3514,33511.0
2018-01-04 14:40:00,88.05,88.14,88.05,88.11,22657.0,77.3514,77.4305,77.3514,77.4041,22657.0
2018-01-04 14:50:00,88.11,88.14,88.07,88.09,26320.0,77.4041,77.4305,77.369,77.3866,26320.0
2018-01-04 15:00:00,88.09,88.09,87.89,87.94,42171.0,77.3866,77.3866,77.2109,77.2548,42171.0
2018-01-04 15:10:00,87.94,88.03,87.94,88.0,28468.0,77.2548,77.3339,77.2548,77.3075,28468.0
2018-01-04 15:20:00,88.0,88.02,87.95,88.01,40345.0,77.3075,77.3251,77.2636,77.3163,40345.0
2018-01-04 15:30:00,88.01,88.03,87.97,87.98,49785.0,77.3163,77.3339,77.2811,77.2899,49785.0
2018-01-04 15:40:00,87.98,88.02,87.94,88.0,62259.0,77.2899,77.3251,77.2548,77.3075,62259.0
2018-01-04 15:50:00,88.0,88.11,87.98,88.08,164698.0,77.3075,77.4041,77.2899,77.3778,164698.0
2018-01-05 09:30:00,88.31,88.35,88.08,88.09,54314.0,77.5798,77.615,77.3778,77.3866,54314.0
2018-01-05 09:40:00,88.09,88.2,87.87,87.91,25259.0,77.3866,77.4832,77.1933,77.2284,25259.0
2018-01-05 09:50:00,87.95,88.0,87.84,87.85,25991.0,77.2636,77.3075,77.1669,77.1757,25991.0
2018-01-05 10:00:00,87.89,88.01,87.82,87.87,20026.0,77.2109,77.3163,77.1494,77.1933,20026.0
2018-01-05 10:10:00,87.86,87.87,87.74,87.85,17814.0,77.1845,77.1933,77.0791,77.1757,17814.0
2018-01-05 10:20:00,87.85,87.9,87.7,87.71,22065.0,77.1757,77.2196,77.0439,77.0527,22065.0
2018-01-05 10:30:00,87.72,87.88,87.7,87.81,17589.0,77.0615,77.2021,77.0439,77.1406,17589.0
2018-01-05 10:40:00,87.81,87.82,87.73,87.77,25246.0,77.1406,77.1494,77.0703,77.1054,25246.0
2018-01-05 10:50:00,87.79,87.82,87.74,87.75,13776.0,77.123,77.1494,77.0791,77.0879,13776.0
2018-01-05 11:00:00,87.77,87.9,87.75,87.86,22214.0,77.1054,77.2196,77.0879,77.1845,22214.0
2018-01-05 11:10:00,87.88,87.9,87.83,87.85,12913.0,77.2021,77.2196,77.1582,77.1757,12913.0
2018-01-05 11:20:00,87.85,87.88,87.78,87.8,11312.0,77.1757,77.2021,77.1142,77.1318,11312.0
2018-01-05 11:30:00,87.82,87.82,87.69,87.7,37138.0,77.1494,77.1494,77.0352,77.0439,37138.0
2018-01-05 11:40:00,87.72,87.76,87.61,87.65,26811.0,77.0615,77.0967,76.9649,77.0,26811.0
2018-01-05 11:50:00,87.64,87.7,87.62,87.62,15422.0,76.9912,77.0439,76.9737,76.9737,15422.0
2018-01-05 12:00:00,87.63,87.64,87.45,87.46,16183.0,76.9825,76.9912,76.8243,76.8331,16183.0
2018-01-05 12:10:00,87.46,87.68,87.46,87.62,14565.0,76.8331,77.0264,76.8331,76.9737,14565.0
2018-01-05 12:20:00,87.63,87.68,87.59,87.59,14897.0,76.9825,77.0264,76.9473,76.9473,14897.0
2018-01-05 12:30:00,87.61,87.62,87.54,87.57,11626.0,76.9649,76.9737,76.9034,76.9297,11626.0
2018-01-05 12:40:00,87.58,87.67,87.55,87.63,8757.0,76.9385,77.0176,76.9122,76.9825,8757.0
2018-01-05 12:50:00,87.65,87.67,87.57,87.58,12286.0,77.0,77.0176,76.9297,76.9385,12286.0
2018-01-05 13:00:00,87.61,87.67,87.59,87.67,18287.0,76.9649,77.0176,76.9473,77.0176,18287.0
2018-01-05 13:10:00,87.65,87.68,87.6,87.6,11628.0,77.0,77.0264,76.9561,76.9561,11628.0
2018-01-05 13:20:00,87.63,87.66,87.6,87.6,12994.0,76.9825,77.0088,76.9561,76.9561,12994.0
2018-01-05 13:30:00,87.62,87.64,87.59,87.63,14243.0,76.9737,76.9912,76.9473,76.9825,14243.0
2018-01-05 13:40:00,87.63,87.64,87.58,87.59,28250.0,76.9825,76.9912,76.9385,76.9473,28250.0
2018-01-05 13:50:00,87.59,87.63,87.59,87.62,11232.0,76.9473,76.9825,76.9473,76.9737,11232.0
2018-01-05 14:00:00,87.61,87.63,87.58,87.6,17823.0,76.9649,76.9825,76.9385,76.9561,17823.0
2018-01-05 14:10:00,87.59,87.63,87.53,87.54,17331.0,76.9473,76.9825,76.8946,76.9034,17331.0
2018-01-05 14:20:00,87.57,87.65,87.54,87.61,13203.0,76.9297,77.0,76.9034,76.9649,13203.0
2018-01-05 14:30:00,87.61,87.73,87.61,87.71,13347.0,76.9649,77.0703,76.9649,77.0527,13347.0
2018-01-05 14:40:00,87.71,87.76,87.67,87.67,19161.0,77.0527,77.0967,77.0176,77.0176,19161.0
2018-01-05 14:50:00,87.67,87.74,87.67,87.74,17656.0,77.0176,77.0791,77.0176,77.0791,17656.0
2018-01-05 15:00:00,87.72,87.86,87.71,87.85,22538.0,77.0615,77.1845,77.0527,77.1757,22538.0
2018-01-05 15:10:00,87.86,87.9,87.79,87.84,24798.0,77.1845,77.2196,77.123,77.1669,24798.0
2018-01-05 15:20:00,87.86,87.93,87.81,87.9,40311.0,77.1845,77.246,77.1406,77.2196,40311.0
2018-01-05 15:30:00,87.91,87.93,87.82,87.82,35030.0,77.2284,77.246,77.1494,77.1494,35030.0
2018-01-05 15:40:00,87.83,87.94,87.81,87.93,66745.0,77.1582,77.2548,77.1406,77.246,66745.0
2018-01-05 15:50:00,87.94,88.01,87.88,87.93,256456.0,77.2548,77.3163,77.2021,77.246,256456.0
2018-01-08 09:30:00,87.7,87.88,87.55,87.75,97944.0,77.0439,77.2021,76.9122,77.0879,97944.0
2018-01-08 09:40:00,87.74,87.99,87.74,87.87,111309.0,77.0791,77.2987,77.0791,77.1933,111309.0
2018-01-08 09:50:00,87.87,88.0,87.85,87.92,50053.0,77.1933,77.3075,77.1757,77.2372,50053.0
2018-01-08 10:00:00,87.93,87.96,87.83,87.9,49896.0,77.246,77.2724,77.1582,77.2196,49896.0
2018-01-08 10:10:00,87.9,87.98,87.85,87.95,82515.0,77.2196,77.2899,77.1757,77.2636,82515.0
2018-01-08 10:20:00,87.96,87.96,87.76,87.84,17713.0,77.2724,77.2724,77.0967,77.1669,17713.0
2018-01-08 10:30:00,87.86,87.9,87.77,87.81,17123.0,77.1845,77.2196,77.1054,77.1406,17123.0
2018-01-08 10:40:00,87.8,87.88,87.79,87.82,28023.0,77.1318,77.2021,77.123,77.1494,28023.0
2018-01-08 10:50:00,87.83,87.83,87.75,87.78,11818.0,77.1582,77.1582,77.0879,77.1142,11818.0
2018-01-08 11:00:00,87.78,87.78,87.7,87.73,13880.0,77.1142,77.1142,77.0439,77.0703,13880.0
2018-01-08 11:10:00,87.74,87.78,87.69,87.77,15287.0,77.0791,77.1142,77.0352,77.1054,15287.0
2018-01-08 11:20:00,87.77,87.8,87.75,87.77,8736.0,77.1054,77.1318,77.0879,77.1054,8736.0
2018-01-08 11:30:00,87.77,87.9,87.73,87.9,68612.0,77.1054,77.2196,77.0703,77.2196,68612.0
2018-01-08 11:40:00,87.91,87.97,87.89,87.95,13613.0,77.2284,77.2811,77.2109,77.2636,13613.0
2018-01-08 11:50:00,87.93,87.93,87.8,87.82,9902.0,77.246,77.246,77.1318,77.1494,9902.0
2018-01-08 12:00:00,87.83,87.88,87.83,87.85,8148.0,77.1582,77.2021,77.1582,77.1757,8148.0
2018-01-08 12:10:00,87.85,87.85,87.8,87.84,15961.0,77.1757,77.1757,77.1318,77.1669,15961.0
2018-01-08 12:20:00,87.84,87.94,87.83,87.94,15103.0,77.1669,77.2548,77.1582,77.2548,15103.0
2018-01-08 12:30:00,87.93,87.94,87.9,87.92,10963.0,77.246,77.2548,77.2196,77.2372,10963.0
2018-01-08 12:40:00,87.91,88.01,87.91,88.0,14885.0,77.2284,77.3163,77.2284,77.3075,14885.0
2018-01-08 12:50:00,88.0,88.05,87.98,88.0,21496.0,77.3075,77.3514,77.2899,77.3075,21496.0
2018-01-08 13:00:00,88.0,88.09,88.0,88.09,8149.0,77.3075,77.3866,77.3075,77.3866,8149.0
2018-01-08 13:10:00,88.07,88.14,88.06,88.13,21455.0,77.369,77.4305,77.3602,77.4217,21455.0
2018-01-08 13:20:00,88.14,88.14,88.06,88.12,16700.0,77.4305,77.4305,77.3602,77.4129,16700.0
2018-01-08 13:30:00,88.13,88.15,88.07,88.11,31176.0,77.4217,77.4393,77.369,77.4041,31176.0
2018-01-08 13:40:00,88.1,88.11,88.01,88.02,9300.0,77.3953,77.4041,77.3163,77.3251,9300.0
2018-01-08 13:50:00,88.04,88.04,87.97,87.99,20616.0,77.3426,77.3426,77.2811,77.2987,20616.0
2018-01-08 14:00:00,88.0,88.06,87.99,88.0,24450.0,77.3075,77.3602,77.2987,77.3075,24450.0
2018-01-08 14:10:00,87.99,88.02,87.94,87.98,15675.0,77.2987,77.3251,77.2548,77.2899,15675.0
2018-01-08 14:20:00,87.98,88.03,87.95,87.95,13869.0,77.2899,77.3339,77.2636,77.2636,13869.0
2018-01-08 14:30:00,87.96,88.01,87.95,87.98,20724.0,77.2724,77.3163,77.2636,77.2899,20724.0
2018-01-08 14:40:00,87.98,88.01,87.94,88.01,22890.0,77.2899,77.3163,77.2548,77.3163,22890.0
2018-01-08 14:50:00,88.0,88.12,87.97,88.09,24323.0,77.3075,77.4129,77.2811,77.3866,24323.0
2018-01-08 15:00:00,88.09,88.11,88.02,88.04,24188.0,77.3866,77.4041,77.3251,77.3426,24188.0
2018-01-08 15:10:00,88.03,88.03,87.95,87.95,16433.0,77.3339,77.3339,77.2636,77.2636,16433.0
2018-01-08 15:20:00,87.95,87.99,87.94,87.98,24827.0,77.2636,77.2987,77.2548,77.2899,24827.0
2018-01-08 15:30:00,87.99,88.09,87.99,88.08,20971.0,77.2987,77.3866,77.2987,77.3778,20971.0
2018-01-08 15:40:00,88.07,88.11,88.06,88.11,36995.0,77.369,77.4041,77.3602,77.4041,36995.0
2018-01-08 15:50:00,88.12,88.13,88.04,88.05,71434.0,77.4129,77.4217,77.3426,77.3514,71434.0
2018-01-09 09:30:00,88.15,88.22,88.0,88.08,32201.0,77.4393,77.5008,77.3075,77.3778,32201.0
2018-01-09 09:40:00,88.12,88.17,88.02,88.06,15417.0,77.4129,77.4568,77.3251,77.3602,15417.0
2018-01-09 09:50:00,88.05,88.05,87.88,87.95,14894.0,77.3514,77.3514,77.2021,77.2636,14894.0
2018-01-09 10:00:00,87.95,87.98,87.81,87.83,23532.0,77.2636,77.2899,77.1406,77.1582,23532.0
2018-01-09 10:10:00,87.83,87.9,87.8,87.82,16419.0,77.1582,77.2196,77.1318,77.1494,16419.0
2018-01-09 10:20:00,87.82,87.92,87.82,87.9,19727.0,77.1494,77.2372,77.1494,77.2196,19727.0
2018-01-09 10:30:00,87.89,88.0,87.87,87.95,28171.0,77.2109,77.3075,77.1933,77.2636,28171.0
2018-01-09 10:40:00,87.94,88.09,87.94,88.08,10519.0,77.2548,77.3866,77.2548,77.3778,10519.0
2018-01-09 10:50:00,88.06,88.06,87.94,87.94,23380.0,77.3602,77.3602,77.2548,77.2548,23380.0
2018-01-09 11:00:00,87.94,88.0,87.93,88.0,8613.0,77.2548,77.3075,77.246,77.3075,8613.0
2018-01-09 11:10:00,87.98,88.15,87.96,88.15,18448.0,77.2899,77.4393,77.2724,77.4393,18448.0
2018-01-09 11:20:00,88.16,88.31,88.14,88.28,16343.0,77.4481,77.5798,77.4305,77.5535,16343.0
2018-01-09 11:30:00,88.29,88.3,88.2,88.24,10491.0,77.5623,77.571,77.4832,77.5183,10491.0
2018-01-09 11:40:00,88.22,88.26,88.19,88.22,11530.0,77.5008,77.5359,77.4744,77.5008,11530.0
2018-01-09 11:50:00,88.23,88.25,88.15,88.17,12530.0,77.5096,77.5271,77.4393,77.4568,12530.0
2018-01-09 12:00:00,88.18,88.21,88.16,88.16,9077.0,77.4656,77.492,77.4481,77.4481,9077.0
2018-01-09 12:10:00,88.16,88.18,88.08,88.08,6002.0,77.4481,77.4656,77.3778,77.3778,6002.0
2018-01-09 12:20:00,88.07,88.09,87.99,88.0,14225.0,77.369,77.3866,77.2987,77.3075,14225.0
2018-01-09 12:30:00,88.01,88.03,87.92,88.01,15449.0,77.3163,77.3339,77.2372,77.3163,15449.0
2018-01-09 12:40:00,88.02,88.07,87.97,88.07,5937.0,77.3251,77.369,77.2811,77.369,5937.0
2018-01-09 12:50:00,88.06,88.07,87.99,88.04,12991.0,77.3602,77.369,77.2987,77.3426,12991.0
2018-01-09 13:00:00,88.04,88.07,88.02,88.05,9993.0,77.3426,77.369,77.3251,77.3514,9993.0
2018-01-09 13:10:00,88.02,88.05,87.99,88.03,6558.0,77.3251,77.3514,77.2987,77.3339,6558.0
2018-01-09 13:20:00,88.04,88.05,87.99,88.05,7865.0,77.3426,77.3514,77.2987,77.3514,7865.0
2018-01-09 13:30:00,88.03,88.07,87.99,88.01,16348.0,77.3339,77.369,77.2987,77.3163,16348.0
2018-01-09 13:40:00,88.01,88.01,87.91,87.91,12950.0,77.3163,77.3163,77.2284,77.2284,12950.0
2018-01-09 13:50:00,87.92,87.96,87.92,87.96,10009.0,77.2372,77.2724,77.2372,77.2724,10009.0
2018-01-09 14:00:00,87.96,87.99,87.93,87.95,22173.0,77.2724,77.2987,77.246,77.2636,22173.0
2018-01-09 14:10:00,87.94,87.94,87.9,87.91,25021.0,77.2548,77.2548,77.2196,77.2284,25021.0
2018-01-09 14:20:00,87.92,87.92,87.87,87.91,18574.0,77.2372,77.2372,77.1933,77.2284,18574.0
2018-01-09 14:30:00,87.91,87.91,87.85,87.88,86115.0,77.2284,77.2284,77.1757,77.2021,86115.0
2018-01-09 14:40:00,87.89,87.89,87.83,87.88,14104.0,77.2109,77.2109,77.1582,77.2021,14104.0
2018-01-09 14:50:00,87.88,87.94,87.87,87.88,12189.0,77.2021,77.2548,77.1933,77.2021,12189.0
2018-01-09 15:00:00,87.89,87.9,87.81,87.81,20036.0,77.2109,77.2196,77.1406,77.1406,20036.0
2018-01-09 15:10:00,87.81,87.85,87.79,87.83,14558.0,77.1406,77.1757,77.123,77.1582,14558.0
2018-01-09 15:20:00,87.82,87.83,87.8,87.81,25234.0,77.1494,77.1582,77.1318,77.1406,25234.0
2018-01-09 15:30:00,87.81,87.92,87.8,87.89,68193.0,77.1406,77.2372,77.1318,77.2109,68193.0
2018-01-09 15:40:00,87.88,87.9,87.71,87.71,46374.0,77.2021,77.2196,77.0527,77.0527,46374.0
2018-01-09 15:50:00,87.71,87.74,87.63,87.69,98194.0,77.0527,77.0791,76.9825,77.0352,98194.0
2018-01-10 09:30:00,87.5,87.54,87.32,87.41,40076.0,76.8682,76.9034,76.7101,76.7892,40076.0
2018-01-10 09:40:00,87.43,87.45,87.23,87.25,24695.0,76.8068,76.8243,76.6311,76.6486,24695.0
2018-01-10 09:50:00,87.24,87.48,87.12,87.41,33950.0,76.6398,76.8507,76.5344,76.7892,33950.0
2018-01-10 10:00:00,87.44,87.44,87.26,87.33,17403.0,76.8155,76.8155,76.6574,76.7189,17403.0
2018-01-10 10:10:00,87.33,87.51,87.31,87.44,10971.0,76.7189,76.877,76.7013,76.8155,10971.0
2018-01-10 10:20:00,87.48,87.6,87.47,87.55,21634.0,76.8507,76.9561,76.8419,76.9122,21634.0
2018-01-10 10:30:00,87.51,87.54,87.44,87.5,10070.0,76.877,76.9034,76.8155,76.8682,10070.0
2018-01-10 10:40:00,87.51,87.6,87.5,87.56,37294.0,76.877,76.9561,76.8682,76.921,37294.0
2018-01-10 10:50:00,87.59,87.59,87.35,87.38,20489.0,76.9473,76.9473,76.7365,76.7628,20489.0
2018-01-10 11:00:00,87.38,87.47,87.37,87.45,9451.0,76.7628,76.8419,76.754,76.8243,9451.0
2018-01-10 11:10:00,87.45,87.45,87.26,87.31,16973.0,76.8243,76.8243,76.6574,76.7013,16973.0
2018-01-10 11:20:00,87.32,87.33,87.25,87.29,15638.0,76.7101,76.7189,76.6486,76.6838,15638.0
2018-01-10 11:30:00,87.3,87.39,87.3,87.35,12056.0,76.6926,76.7716,76.6926,76.7365,12056.0
2018-01-10 11:40:00,87.36,87.48,87.36,87.46,15120.0,76.7453,76.8507,76.7453,76.8331,15120.0
2018-01-10 11:50:00,87.46,87.54,87.41,87.43,16366.0,76.8331,76.9034,76.7892,76.8068,16366.0
2018-01-10 12:00:00,87.41,87.46,87.36,87.36,12940.0,76.7892,76.8331,76.7453,76.7453,12940.0
2018-01-10 12:10:00,87.36,87.37,87.22,87.25,18116.0,76.7453,76.754,76.6223,76.6486,18116.0
2018-01-10 12:20:00,87.28,87.31,87.22,87.27,23753.0,76.675,76.7013,76.6223,76.6662,23753.0
2018-01-10 12:30:00,87.26,87.29,87.23,87.24,15573.0,76.6574,76.6838,76.6311,76.6398,15573.0
2018-01-10 12:40:00,87.24,87.26,87.23,87.26,8913.0,76.6398,76.6574,76.6311,76.6574,8913.0
2018-01-10 12:50:00,87.26,87.31,87.23,87.25,43098.0,76.6574,76.7013,76.6311,76.6486,43098.0
2018-01-10 13:00:00,87.27,87.27,87.22,87.25,13495.0,76.6662,76.6662,76.6223,76.6486,13495.0
2018-01-10 13:10:00,87.25,87.31,87.24,87.31,17288.0,76.6486,76.7013,76.6398,76.7013,17288.0
2018-01-10 13:20:00,87.32,87.36,87.28,87.31,6627.0,76.7101,76.7453,76.675,76.7013,6627.0
2018-01-10 13:30:00,87.31,87.31,87.27,87.31,8095.0,76.7013,76.7013,76.6662,76.7013,8095.0
2018-01-10 13:40:00,87.31,87.36,87.29,87.35,17017.0,76.7013,76.7453,76.6838,76.7365,17017.0
2018-01-10 13:50:00,87.36,87.38,87.32,87.33,10018.0,76.7453,76.7628,76.7101,76.7189,10018.0
2018-01-10 14:00:00,87.32,87.34,87.27,87.27,16928.0,76.7101,76.7277,76.6662,76.6662,16928.0
2018-01-10 14:10:00,87.28,87.34,87.26,87.29,16212.0,76.675,76.7277,76.6574,76.6838,16212.0
2018-01-10 14:20:00,87.28,87.32,87.25,87.3,17054.0,76.675,76.7101,76.6486,76.6926,17054.0
2018-01-10 14:30:00,87.31,87.32,87.26,87.29,17970.0,76.7013,76.7101,76.6574,76.6838,17970.0
2018-01-10 14:40:00,87.28,87.32,87.25,87.25,10038.0,76.675,76.7101,76.6486,76.6486,10038.0
2018-01-10 14:50:00,87.26,87.28,87.24,87.27,30719.0,76.6574,76.675,76.6398,76.6662,30719.0
2018-01-10 15:00:00,87.27,87.31,87.25,87.31,21393.0,76.6662,76.7013,76.6486,76.7013,21393.0
2018-01-10 15:10:00,87.31,87.32,87.23,87.26,19190.0,76.7013,76.7101,76.6311,76.6574,19190.0
2018-01-10 15:20:00,87.27,87.29,87.24,87.27,13620.0,76.6662,76.6838,76.6398,76.6662,13620.0
2018-01-10 15:30:00,87.26,87.32,87.25,87.28,23990.0,76.6574,76.7101,76.6486,76.675,23990.0
2018-01-10 15:40:00,87.28,87.3,87.26,87.27,20841.0,76.675,76.6926,76.6574,76.6662,20841.0
2018-01-10 15:50:00,87.27,87.31,87.24,87.26,75995.0,76.6662,76.7013,76.6398,76.6574,75995.0
2018-01-11 09:30:00,87.27,87.56,87.24,87.47,67478.0,76.6662,76.921,76.6398,76.8419,67478.0
2018-01-11 09:40:00,87.49,87.82,87.47,87.68,39326.0,76.8595,77.1494,76.8419,77.0264,39326.0
2018-01-11 09:50:00,87.69,87.87,87.66,87.79,23431.0,77.0352,77.1933,77.0088,77.123,23431.0
2018-01-11 10:00:00,87.79,87.98,87.78,87.95,48522.0,77.123,77.2899,77.1142,77.2636,48522.0
2018-01-11 10:10:00,87.97,87.99,87.77,87.78,20099.0,77.2811,77.2987,77.1054,77.1142,20099.0
2018-01-11 10:20:00,87.78,87.89,87.77,87.85,17561.0,77.1142,77.2109,77.1054,77.1757,17561.0
2018-01-11 10:30:00,87.86,87.86,87.65,87.7,20028.0,77.1845,77.1845,77.0,77.0439,20028.0
2018-01-11 10:40:00,87.7,87.72,87.64,87.72,35737.0,77.0439,77.0615,76.9912,77.0615,35737.0
2018-01-11 10:50:00,87.67,87.73,87.54,87.65,28987.0,77.0176,77.0703,76.9034,77.0,28987.0
2018-01-11 11:00:00,87.67,87.74,87.55,87.56,19787.0,77.0176,77.0791,76.9122,76.921,19787.0
2018-01-11 11:10:00,87.56,87.65,87.56,87.65,12865.0,76.921,77.0,76.921,77.0,12865.0
2018-01-11 11:20:00,87.65,87.75,87.64,87.67,27898.0,77.0,77.0879,76.9912,77.0176,27898.0
2018-01-11 11:30:00,87.7,87.71,87.62,87.7,21121.0,77.0439,77.0527,76.9737,77.0439,21121.0
2018-01-11 11:40:00,87.69,87.72,87.65,87.7,17064.0,77.0352,77.0615,77.0,77.0439,17064.0
2018-01-11 11:50:00,87.72,87.74,87.69,87.73,38366.0,77.0615,77.0791,77.0352,77.0703,38366.0
2018-01-11 12:00:00,87.72,87.76,87.67,87.68,10585.0,77.0615,77.0967,77.0176,77.0264,10585.0
2018-01-11 12:10:00,87.68,87.72,87.66,87.71,11251.0,77.0264,77.0615,77.0088,77.0527,11251.0
2018-01-11 12:20:00,87.71,87.79,87.71,87.76,18329.0,77.0527,77.123,77.0527,77.0967,18329.0
2018-01-11 12:30:00,87.76,87.85,87.75,87.84,11256.0,77.0967,77.1757,77.0879,77.1669,11256.0
2018-01-11 12:40:00,87.84,87.88,87.79,87.85,19859.0,77.1669,77.2021,77.123,77.1757,19859.0
2018-01-11 12:50:00,87.83,87.85,87.79,87.81,10511.0,77.1582,77.1757,77.123,77.1406,10511.0
2018-01-11 13:00:00,87.8,87.82,87.76,87.8,22581.0,77.1318,77.1494,77.0967,77.1318,22581.0
2018-01-11 13:10:00,87.8,87.86,87.8,87.84,20540.0,77.1318,77.1845,77.1318,77.1669,20540.0
2018-01-11 13:20:00,87.85,87.9,87.82,87.89,9283.0,77.1757,77.2196,77.1494,77.2109,9283.0
2018-01-11 13:30:00,87.9,87.9,87.85,87.88,16702.0,77.2196,77.2196,77.1757,77.2021,16702.0
2018-01-11 13:40:00,87.88,87.91,87.85,87.87,7858.0,77.2021,77.2284,77.1757,77.1933,7858.0
2018-01-11 13:50:00,87.89,87.92,87.88,87.91,18882.0,77.2109,77.2372,77.2021,77.2284,18882.0
2018-01-11 14:00:00,87.91,87.95,87.89,87.92,21147.0,77.2284,77.2636,77.2109,77.2372,21147.0
2018-01-11 14:10:00,87.93,88.0,87.91,87.99,32408.0,77.246,77.3075,77.2284,77.2987,32408.0
2018-01-11 14:20:00,87.99,88.05,87.98,88.05,13883.0,77.2987,77.3514,77.2899,77.3514,13883.0
2018-01-11 14:30:00,88.06,88.07,87.99,88.01,98094.0,77.3602,77.369,77.2987,77.3163,98094.0
2018-01-11 14:40:00,88.0,88.0,87.92,87.98,22329.0,77.3075,77.3075,77.2372,77.2899,22329.0
2018-01-11 14:50:00,87.98,88.11,87.94,88.09,22824.0,77.2899,77.4041,77.2548,77.3866,22824.0
2018-01-11 15:00:00,88.09,88.19,88.08,88.16,26396.0,77.3866,77.4744,77.3778,77.4481,26396.0
2018-01-11 15:10:00,88.16,88.21,88.14,88.2,46562.0,77.4481,77.492,77.4305,77.4832,46562.0
2018-01-11 15:20:00,88.2,88.2,88.16,88.17,26160.0,77.4832,77.4832,77.4481,77.4568,26160.0
2018-01-11 15:30:00,88.17,88.17,88.05,88.08,33067.0,77.4568,77.4568,77.3514,77.3778,33067.0
2018-01-11 15:40:00,88.09,88.11,88.05,88.09,53233.0,77.3866,77.4041,77.3514,77.3866,53233.0
2018-01-11 15:50:00,88.09,88.2,88.09,88.17,171070.0,77.3866,77.4832,77.3866,77.4568,171070.0
2018-01-12 09:30:00,88.2,88.2,87.64,87.86,67633.0,77.4832,77.4832,76.9912,77.1845,67633.0
2018-01-12 09:40:00,87.88,88.18,87.81,88.16,41302.0,77.2021,77.4656,77.1406,77.4481,41302.0
2018-01-12 09:50:00,88.16,88.21,88.04,88.2,25737.0,77.4481,77.492,77.3426,77.4832,25737.0
2018-01-12 10:00:00,88.18,88.25,88.1,88.21,60879.0,77.4656,77.5271,77.3953,77.492,60879.0
2018-01-12 10:10:00,88.21,88.45,88.21,88.45,37000.0,77.492,77.7028,77.492,77.7028,37000.0
2018-01-12 10:20:00,88.43,88.59,88.41,88.47,50340.0,77.6852,77.8258,77.6677,77.7204,50340.0
2018-01-12 10:30:00,88.45,88.66,88.45,88.62,29653.0,77.7028,77.8873,77.7028,77.8522,29653.0
2018-01-12 10:40:00,88.64,88.64,88.43,88.45,70925.0,77.8697,77.8697,77.6852,77.7028,70925.0
2018-01-12 10:50:00,88.42,88.49,88.31,88.33,21982.0,77.6765,77.738,77.5798,77.5974,21982.0
2018-01-12 11:00:00,88.32,88.4,88.3,88.33,32689.0,77.5886,77.6589,77.571,77.5974,32689.0
2018-01-12 11:10:00,88.34,88.4,88.32,88.38,20292.0,77.6062,77.6589,77.5886,77.6413,20292.0
2018-01-12 11:20:00,88.37,88.43,88.27,88.33,29767.0,77.6325,77.6852,77.5447,77.5974,29767.0
2018-01-12 11:30:00,88.34,88.44,88.34,88.42,84207.0,77.6062,77.694,77.6062,77.6765,84207.0
2018-01-12 11:40:00,88.4,88.41,88.33,88.35,14451.0,77.6589,77.6677,77.5974,77.615,14451.0
2018-01-12 11:50:00,88.35,88.4,88.34,88.39,22128.0,77.615,77.6589,77.6062,77.6501,22128.0
2018-01-12 12:00:00,88.39,88.42,88.22,88.22,18745.0,77.6501,77.6765,77.5008,77.5008,18745.0
2018-01-12 12:10:00,88.24,88.26,88.18,88.23,22072.0,77.5183,77.5359,77.4656,77.5096,22072.0
2018-01-12 12:20:00,88.23,88.28,88.21,88.28,16577.0,77.5096,77.5535,77.492,77.5535,16577.0
2018-01-12 12:30:00,88.28,88.35,88.27,88.3,45447.0,77.5535,77.615,77.5447,77.571,45447.0
2018-01-12 12:40:00,88.31,88.31,88.27,88.3,14522.0,77.5798,77.5798,77.5447,77.571,14522.0
2018-01-12 12:50:00,88.3,88.4,88.29,88.4,38113.0,77.571,77.6589,77.5623,77.6589,38113.0
2018-01-12 13:00:00,88.4,88.43,88.36,88.36,14636.0,77.6589,77.6852,77.6238,77.6238,14636.0
2018-01-12 13:10:00,88.36,88.36,88.14,88.23,48645.0,77.6238,77.6238,77.4305,77.5096,48645.0
2018-01-12 13:20:00,88.24,88.26,88.13,88.13,69247.0,77.5183,77.5359,77.4217,77.4217,69247.0
2018-01-12 13:30:00,88.14,88.2,88.11,88.19,19636.0,77.4305,77.4832,77.4041,77.4744,19636.0
2018-01-12 13:40:00,88.18,88.21,88.14,88.17,54317.0,77.4656,77.492,77.4305,77.4568,54317.0
2018-01-12 13:50:00,88.18,88.39,88.18,88.37,22191.0,77.4656,77.6501,77.4656,77.6325,22191.0
2018-01-12 14:00:00,88.38,88.45,88.36,88.4,27695.0,77.6413,77.7028,77.6238,77.6589,27695.0
2018-01-12 14:10:00,88.41,88.42,88.3,88.3,22127.0,77.6677,77.6765,77.571,77.571,22127.0
2018-01-12 14:20:00,88.3,88.41,88.29,88.4,33609.0,77.571,77.6677,77.5623,77.6589,33609.0
2018-01-12 14:30:00,88.4,88.41,88.24,88.24,22558.0,77.6589,77.6677,77.5183,77.5183,22558.0
2018-01-12 14:40:00,88.23,88.26,88.16,88.22,23914.0,77.5096,77.5359,77.4481,77.5008,23914.0
2018-01-12 14:50:00,88.22,88.32,88.22,88.32,22802.0,77.5008,77.5886,77.5008,77.5886,22802.0
2018-01-12 15:00:00,88.3,88.35,88.25,88.26,29665.0,77.571,77.615,77.5271,77.5359,29665.0
2018-01-12 15:10:00,88.25,88.25,88.12,88.25,31077.0,77.5271,77.5271,77.4129,77.5271,31077.0
2018-01-12 15:20:00,88.22,88.23,88.12,88.15,27928.0,77.5008,77.5096,77.4129,77.4393,27928.0
2018-01-12 15:30:00,88.14,88.23,88.14,88.22,36402.0,77.4305,77.5096,77.4305,77.5008,36402.0
2018-01-12 15:40:00,88.23,88.27,88.19,88.24,52844.0,77.5096,77.5447,77.4744,77.5183,52844.0
2018-01-12 15:50:00,88.24,88.27,88.15,88.26,168788.0,77.5183,77.5447,77.4393,77.5359,168788.0
2018-01-16 09:30:00,88.44,88.73,88.3,88.38,65040.0,77.694,77.9488,77.571,77.6413,65040.0
2018-01-16 09:40:00,88.35,88.45,88.27,88.38,29420.0,77.615,77.7028,77.5447,77.6413,29420.0
2018-01-16 09:50:00,88.36,88.49,88.31,88.31,19525.0,77.6238,77.738,77.5798,77.5798,19525.0
2018-01-16 10:00:00,88.31,88.42,88.29,88.38,21784.0,77.5798,77.6765,77.5623,77.6413,21784.0
2018-01-16 10:10:00,88.39,88.56,88.39,88.54,45643.0,77.6501,77.7995,77.6501,77.7819,45643.0
2018-01-16 10:20:00,88.53,88.55,88.43,88.48,15651.0,77.7731,77.7907,77.6852,77.7292,15651.0
2018-01-16 10:30:00,88.49,88.54,88.39,88.54,30389.0,77.738,77.7819,77.6501,77.7819,30389.0
2018-01-16 10:40:00,88.54,88.54,88.37,88.37,19621.0,77.7819,77.7819,77.6325,77.6325,19621.0
2018-01-16 10:50:00,88.38,88.41,88.29,88.29,17901.0,77.6413,77.6677,77.5623,77.5623,17901.0
2018-01-16 11:00:00,88.29,88.39,88.27,88.31,15440.0,77.5623,77.6501,77.5447,77.5798,15440.0
2018-01-16 11:10:00,88.31,88.38,88.26,88.28,13372.0,77.5798,77.6413,77.5359,77.5535,13372.0
2018-01-16 11:20:00,88.27,88.49,88.22,88.49,28423.0,77.5447,77.738,77.5008,77.738,28423.0
2018-01-16 11:30:00,88.48,88.58,88.47,88.58,43883.0,77.7292,77.817,77.7204,77.817,43883.0
2018-01-16 11:40:00,88.57,88.58,88.34,88.53,47725.0,77.8082,77.817,77.6062,77.7731,47725.0
2018-01-16 11:50:00,88.53,88.58,88.39,88.54,19941.0,77.7731,77.817,77.6501,77.7819,19941.0
2018-01-16 12:00:00,88.54,88.59,88.49,88.55,21078.0,77.7819,77.8258,77.738,77.7907,21078.0
2018-01-16 12:10:00,88.55,88.62,88.52,88.62,13288.0,77.7907,77.8522,77.7643,77.8522,13288.0
2018-01-16 12:20:00,88.59,88.64,88.52,88.62,11453.0,77.8258,77.8697,77.7643,77.8522,11453.0
2018-01-16 12:30:00,88.63,88.63,88.47,88.53,21968.0,77.8609,77.8609,77.7204,77.7731,21968.0
2018-01-16 12:40:00,88.53,88.6,88.49,88.6,13928.0,77.7731,77.8346,77.738,77.8346,13928.0
2018-01-16 12:50:00,88.6,88.63,88.54,88.62,15797.0,77.8346,77.8609,77.7819,77.8522,15797.0
2018-01-16 13:00:00,88.62,88.72,88.6,88.63,33319.0,77.8522,77.94,77.8346,77.8609,33319.0
2018-01-16 13:10:00,88.62,88.7,88.57,88.7,21730.0,77.8522,77.9224,77.8082,77.9224,21730.0
2018-01-16 13:20:00,88.67,88.7,88.59,88.65,19770.0,77.8961,77.9224,77.8258,77.8785,19770.0
2018-01-16 13:30:00,88.65,88.69,88.54,88.6,28985.0,77.8785,77.9137,77.7819,77.8346,28985.0
2018-01-16 13:40:00,88.61,88.64,88.51,88.52,12645.0,77.8434,77.8697,77.7555,77.7643,12645.0
2018-01-16 13:50:00,88.52,88.52,88.35,88.35,17488.0,77.7643,77.7643,77.615,77.615,17488.0
2018-01-16 14:00:00,88.36,88.48,88.36,88.43,13465.0,77.6238,77.7292,77.6238,77.6852,13465.0
2018-01-16 14:10:00,88.44,88.49,88.39,88.48,21423.0,77.694,77.738,77.6501,77.7292,21423.0
2018-01-16 14:20:00,88.46,88.5,88.41,88.41,25275.0,77.7116,77.7467,77.6677,77.6677,25275.0
2018-01-16 14:30:00,88.43,88.48,88.34,88.36,16794.0,77.6852,77.7292,77.6062,77.6238,16794.0
2018-01-16 14:40:00,88.35,88.37,88.2,88.28,28513.0,77.615,77.6325,77.4832,77.5535,28513.0
2018-01-16 14:50:00,88.28,88.35,88.24,88.33,16308.0,77.5535,77.615,77.5183,77.5974,16308.0
2018-01-16 15:00:00,88.35,88.48,88.35,88.46,21514.0,77.615,77.7292,77.615,77.7116,21514.0
2018-01-16 15:10:00,88.46,88.49,88.31,88.32,24350.0,77.7116,77.738,77.5798,77.5886,24350.0
2018-01-16 15:20:00,88.33,88.45,88.29,88.39,16031.0,77.5974,77.7028,77.5623,77.6501,16031.0
2018-01-16 15:30:00,88.38,88.39,88.3,88.32,26913.0,77.6413,77.6501,77.571,77.5886,26913.0
2018-01-16 15:40:00,88.31,88.35,88.24,88.29,37843.0,77.5798,77.615,77.5183,77.5623,37843.0
2018-01-16 15:50:00,88.29,88.31,88.14,88.17,108598.0,77.5623,77.5798,77.4305,77.4568,108598.0
2018-01-17 09:30:00,88.1,88.24,87.9,87.96,72196.0,77.3953,77.5183,77.2196,77.2724,72196.0
2018-01-17 09:40:00,88.04,88.39,88.0,88.31,27898.0,77.3426,77.6501,77.3075,77.5798,27898.0
2018-01-17 09:50:00,88.31,88.44,88.25,88.33,24405.0,77.5798,77.694,77.5271,77.5974,24405.0
2018-01-17 10:00:00,88.34,88.49,88.31,88.45,19927.0,77.6062,77.738,77.5798,77.7028,19927.0
2018-01-17 10:10:00,88.48,88.5,88.34,88.34,13650.0,77.7292,77.7467,77.6062,77.6062,13650.0
2018-01-17 10:20:00,88.37,88.45,88.23,88.28,45784.0,77.6325,77.7028,77.5096,77.5535,45784.0
2018-01-17 10:30:00,88.23,88.37,88.23,88.3,20096.0,77.5096,77.6325,77.5096,77.571,20096.0
2018-01-17 10:40:00,88.28,88.32,88.22,88.29,28899.0,77.5535,77.5886,77.5008,77.5623,28899.0
2018-01-17 10:50:00,88.29,88.3,88.2,88.22,33945.0,77.5623,77.571,77.4832,77.5008,33945.0
2018-01-17 11:00:00,88.23,88.29,88.15,88.29,32704.0,77.5096,77.5623,77.4393,77.5623,32704.0
2018-01-17 11:10:00,88.3,88.36,88.29,88.29,25757.0,77.571,77.6238,77.5623,77.5623,25757.0
2018-01-17 11:20:00,88.31,88.34,88.29,88.3,40844.0,77.5798,77.6062,77.5623,77.571,40844.0
2018-01-17 11:30:00,88.3,88.39,88.28,88.36,16881.0,77.571,77.6501,77.5535,77.6238,16881.0
2018-01-17 11:40:00,88.36,88.38,88.3,88.33,13996.0,77.6238,77.6413,77.571,77.5974,13996.0
2018-01-17 11:50:00,88.34,88.38,88.31,88.34,16607.0,77.6062,77.6413,77.5798,77.6062,16607.0
2018-01-17 12:00:00,88.34,88.36,88.32,88.35,10516.0,77.6062,77.6238,77.5886,77.615,10516.0
2018-01-17 12:10:00,88.35,88.35,88.27,88.27,14959.0,77.615,77.615,77.5447,77.5447,14959.0
2018-01-17 12:20:00,88.26,88.33,88.25,88.28,9925.0,77.5359,77.5974,77.5271,77.5535,9925.0
2018-01-17 12:30:00,88.26,88.35,88.26,88.32,12589.0,77.5359,77.615,77.5359,77.5886,12589.0
2018-01-17 12:40:00,88.34,88.34,88.28,88.29,11779.0,77.6062,77.6062,77.5535,77.5623,11779.0
2018-01-17 12:50:00,88.28,88.31,88.27,88.29,15044.0,77.5535,77.5798,77.5447,77.5623,15044.0
2018-01-17 13:00:00,88.3,88.32,88.27,88.28,8657.0,77.571,77.5886,77.5447,77.5535,8657.0
2018-01-17 13:10:00,88.27,88.29,88.25,88.26,7985.0,77.5447,77.5623,77.5271,77.5359,7985.0
2018-01-17 13:20:00,88.26,88.3,88.24,88.26,20012.0,77.5359,77.571,77.5183,77.5359,20012.0
2018-01-17 13:30:00,88.25,88.39,88.25,88.37,25280.0,77.5271,77.6501,77.5271,77.6325,25280.0
2018-01-17 13:40:00,88.39,88.39,88.34,88.39,25192.0,77.6501,77.6501,77.6062,77.6501,25192.0
2018-01-17 13:50:00,88.39,88.48,88.37,88.48,17415.0,77.6501,77.7292,77.6325,77.7292,17415.0
2018-01-17 14:00:00,88.48,88.57,88.47,88.52,33522.0,77.7292,77.8082,77.7204,77.7643,33522.0
2018-01-17 14:10:00,88.49,88.51,88.43,88.49,17180.0,77.738,77.7555,77.6852,77.738,17180.0
2018-01-17 14:20:00,88.5,88.54,88.44,88.47,14644.0,77.7467,77.7819,77.694,77.7204,14644.0
2018-01-17 14:30:00,88.45,88.48,88.44,88.45,18183.0,77.7028,77.7292,77.694,77.7028,18183.0
2018-01-17 14:40:00,88.44,88.56,88.41,88.56,21606.0,77.694,77.7995,77.6677,77.7995,21606.0
2018-01-17 14:50:00,88.57,88.58,88.46,88.51,28490.0,77.8082,77.817,77.7116,77.7555,28490.0
2018-01-17 15:00:00,88.53,88.65,88.52,88.59,27818.0,77.7731,77.8785,77.7643,77.8258,27818.0
2018-01-17 15:10:00,88.59,88.6,88.48,88.55,27358.0,77.8258,77.8346,77.7292,77.7907,27358.0
2018-01-17 15:20:00,88.55,88.55,88.41,88.42,25498.0,77.7907,77.7907,77.6677,77.6765,25498.0
2018-01-17 15:30:00,88.42,88.48,88.38,88.44,37946.0,77.6765,77.7292,77.6413,77.694,37946.0
2018-01-17 15:40:00,88.44,88.48,88.43,88.48,45500.0,77.694,77.7292,77.6852,77.7292,45500.0
2018-01-17 15:50:00,88.48,88.53,88.41,88.52,112511.0,77.7292,77.7731,77.6677,77.7643,112511.0
2018-01-18 09:30:00,88.4,88.42,88.2,88.31,55742.0,77.6589,77.6765,77.4832,77.5798,55742.0
2018-01-18 09:40:00,88.31,88.38,88.16,88.26,14853.0,77.5798,77.6413,77.4481,77.5359,14853.0
2018-01-18 09:50:00,88.31,88.33,88.17,88.17,30799.0,77.5798,77.5974,77.4568,77.4568,30799.0
2018-01-18 10:00:00,88.19,88.24,88.16,88.2,17237.0,77.4744,77.5183,77.4481,77.4832,17237.0
2018-01-18 10:10:00,88.16,88.18,88.02,88.02,16699.0,77.4481,77.4656,77.3251,77.3251,16699.0
2018-01-18 10:20:00,88.05,88.05,87.89,88.01,18633.0,77.3514,77.3514,77.2109,77.3163,18633.0
2018-01-18 10:30:00,88.01,88.05,87.96,87.99,16075.0,77.3163,77.3514,77.2724,77.2987,16075.0
2018-01-18 10:40:00,88.0,88.01,87.9,87.98,18361.0,77.3075,77.3163,77.2196,77.2899,18361.0
2018-01-18 10:50:00,87.98,88.02,87.94,87.97,22300.0,77.2899,77.3251,77.2548,77.2811,22300.0
2018-01-18 11:00:00,87.96,88.01,87.92,87.93,12762.0,77.2724,77.3163,77.2372,77.246,12762.0
2018-01-18 11:10:00,87.91,88.01,87.91,88.0,21648.0,77.2284,77.3163,77.2284,77.3075,21648.0
2018-01-18 11:20:00,88.0,88.01,87.95,87.95,20154.0,77.3075,77.3163,77.2636,77.2636,20154.0
2018-01-18 11:30:00,87.95,87.99,87.93,87.95,13514.0,77.2636,77.2987,77.246,77.2636,13514.0
2018-01-18 11:40:00,87.92,88.01,87.92,87.99,13158.0,77.2372,77.3163,77.2372,77.2987,13158.0
2018-01-18 11:50:00,88.0,88.01,87.96,87.99,12374.0,77.3075,77.3163,77.2724,77.2987,12374.0
2018-01-18 12:00:00,87.99,88.05,87.96,88.01,21191.0,77.2987,77.3514,77.2724,77.3163,21191.0
2018-01-18 12:10:00,87.99,88.04,87.97,88.01,33683.0,77.2987,77.3426,77.2811,77.3163,33683.0
2018-01-18 12:20:00,88.01,88.1,88.01,88.08,6604.0,77.3163,77.3953,77.3163,77.3778,6604.0
2018-01-18 12:30:00,88.09,88.2,88.09,88.19,11790.0,77.3866,77.4832,77.3866,77.4744,11790.0
2018-01-18 12:40:00,88.21,88.23,88.1,88.1,14639.0,77.492,77.5096,77.3953,77.3953,14639.0
2018-01-18 12:50:00,88.1,88.16,88.1,88.11,6670.0,77.3953,77.4481,77.3953,77.4041,6670.0
2018-01-18 13:00:00,88.11,88.19,88.07,88.14,11528.0,77.4041,77.4744,77.369,77.4305,11528.0
2018-01-18 13:10:00,88.16,88.22,88.13,88.17,7510.0,77.4481,77.5008,77.4217,77.4568,7510.0
2018-01-18 13:20:00,88.17,88.25,88.16,88.25,12238.0,77.4568,77.5271,77.4481,77.5271,12238.0
2018-01-18 13:30:00,88.26,88.26,88.2,88.25,7982.0,77.5359,77.5359,77.4832,77.5271,7982.0
2018-01-18 13:40:00,88.26,88.34,88.24,88.3,11052.0,77.5359,77.6062,77.5183,77.571,11052.0
2018-01-18 13:50:00,88.3,88.32,88.24,88.3,17047.0,77.571,77.5886,77.5183,77.571,17047.0
2018-01-18 14:00:00,88.3,88.38,88.28,88.35,24411.0,77.571,77.6413,77.5535,77.615,24411.0
2018-01-18 14:10:00,88.37,88.37,88.31,88.34,14150.0,77.6325,77.6325,77.5798,77.6062,14150.0
2018-01-18 14:20:00,88.34,88.36,88.26,88.26,55725.0,77.6062,77.6238,77.5359,77.5359,55725.0
2018-01-18 14:30:00,88.26,88.35,88.26,88.27,60522.0,77.5359,77.615,77.5359,77.5447,60522.0
2018-01-18 14:40:00,88.27,88.27,88.12,88.14,34541.0,77.5447,77.5447,77.4129,77.4305,34541.0
2018-01-18 14:50:00,88.13,88.17,88.11,88.17,16961.0,77.4217,77.4568,77.4041,77.4568,16961.0
2018-01-18 15:00:00,88.14,88.17,88.1,88.17,15426.0,77.4305,77.4568,77.3953,77.4568,15426.0
2018-01-18 15:10:00,88.17,88.18,88.14,88.15,14257.0,77.4568,77.4656,77.4305,77.4393,14257.0
2018-01-18 15:20:00,88.16,88.17,88.09,88.1,18909.0,77.4481,77.4568,77.3866,77.3953,18909.0
2018-01-18 15:30:00,88.1,88.1,87.97,88.0,39527.0,77.3953,77.3953,77.2811,77.3075,39527.0
2018-01-18 15:40:00,88.01,88.01,87.89,87.93,48441.0,77.3163,77.3163,77.2109,77.246,48441.0
2018-01-18 15:50:00,87.93,88.02,87.92,87.98,89527.0,77.246,77.3251,77.2372,77.2899,89527.0
2018-01-19 09:30:00,88.26,88.42,88.07,88.07,203156.0,77.5359,77.6765,77.369,77.369,203156.0
2018-01-19 09:40:00,88.05,88.14,87.97,88.12,25960.0,77.3514,77.4305,77.2811,77.4129,25960.0
2018-01-19 09:50:00,88.1,88.13,87.9,87.92,25667.0,77.3953,77.4217,77.2196,77.2372,25667.0
2018-01-19 10:00:00,87.92,87.92,87.66,87.83,26389.0,77.2372,77.2372,77.0088,77.1582,26389.0
2018-01-19 10:10:00,87.8,87.82,87.68,87.73,17073.0,77.1318,77.1494,77.0264,77.0703,17073.0
2018-01-19 10:20:00,87.7,87.92,87.69,87.9,13438.0,77.0439,77.2372,77.0352,77.2196,13438.0
2018-01-19 10:30:00,87.89,87.98,87.84,87.98,15168.0,77.2109,77.2899,77.1669,77.2899,15168.0
2018-01-19 10:40:00,87.98,88.02,87.93,87.95,14291.0,77.2899,77.3251,77.246,77.2636,14291.0
2018-01-19 10:50:00,87.96,87.98,87.81,87.82,16483.0,77.2724,77.2899,77.1406,77.1494,16483.0
2018-01-19 11:00:00,87.82,87.85,87.75,87.78,16504.0,77.1494,77.1757,77.0879,77.1142,16504.0
2018-01-19 11:10:00,87.8,87.83,87.73,87.79,15449.0,77.1318,77.1582,77.0703,77.123,15449.0
2018-01-19 11:20:00,87.82,88.02,87.8,88.0,18165.0,77.1494,77.3251,77.1318,77.3075,18165.0
2018-01-19 11:30:00,87.98,88.0,87.96,87.96,15127.0,77.2899,77.3075,77.2724,77.2724,15127.0
2018-01-19 11:40:00,87.96,87.98,87.92,87.92,17250.0,77.2724,77.2899,77.2372,77.2372,17250.0
2018-01-19 11:50:00,87.93,87.97,87.9,87.9,16590.0,77.246,77.2811,77.2196,77.2196,16590.0
2018-01-19 12:00:00,87.92,87.99,87.86,87.94,11586.0,77.2372,77.2987,77.1845,77.2548,11586.0
2018-01-19 12:10:00,87.96,88.09,87.95,88.09,48809.0,77.2724,77.3866,77.2636,77.3866,48809.0
2018-01-19 12:20:00,88.09,88.1,88.06,88.08,8598.0,77.3866,77.3953,77.3602,77.3778,8598.0
2018-01-19 12:30:00,88.08,88.1,88.06,88.09,8654.0,77.3778,77.3953,77.3602,77.3866,8654.0
2018-01-19 12:40:00,88.07,88.09,88.03,88.06,34025.0,77.369,77.3866,77.3339,77.3602,34025.0
2018-01-19 12:50:00,88.08,88.09,87.99,88.03,42046.0,77.3778,77.3866,77.2987,77.3339,42046.0
2018-01-19 13:00:00,88.03,88.06,87.97,88.03,34237.0,77.3339,77.3602,77.2811,77.3339,34237.0
2018-01-19 13:10:00,88.05,88.09,88.03,88.07,14270.0,77.3514,77.3866,77.3339,77.369,14270.0
2018-01-19 13:20:00,88.07,88.08,88.01,88.07,10671.0,77.369,77.3778,77.3163,77.369,10671.0
2018-01-19 13:30:00,88.06,88.07,87.99,88.05,13045.0,77.3602,77.369,77.2987,77.3514,13045.0
2018-01-19 13:40:00,88.05,88.06,88.02,88.02,7635.0,77.3514,77.3602,77.3251,77.3251,7635.0
2018-01-19 13:50:00,88.02,88.07,88.0,88.05,49513.0,77.3251,77.369,77.3075,77.3514,49513.0
2018-01-19 14:00:00,88.03,88.11,88.03,88.09,25089.0,77.3339,77.4041,77.3339,77.3866,25089.0
2018-01-19 14:10:00,88.08,88.13,88.07,88.1,26057.0,77.3778,77.4217,77.369,77.3953,26057.0
2018-01-19 14:20:00,88.1,88.18,88.08,88.14,45652.0,77.3953,77.4656,77.3778,77.4305,45652.0
2018-01-19 14:30:00,88.16,88.16,88.09,88.1,86687.0,77.4481,77.4481,77.3866,77.3953,86687.0
2018-01-19 14:40:00,88.09,88.11,88.04,88.05,97599.0,77.3866,77.4041,77.3426,77.3514,97599.0
2018-01-19 14:50:00,88.05,88.14,88.04,88.06,40029.0,77.3514,77.4305,77.3426,77.3602,40029.0
2018-01-19 15:00:00,88.04,88.07,87.99,87.99,19406.0,77.3426,77.369,77.2987,77.2987,19406.0
2018-01-19 15:10:00,88.0,88.04,87.96,87.99,22559.0,77.3075,77.3426,77.2724,77.2987,22559.0
2018-01-19 15:20:00,87.98,87.99,87.89,87.91,62371.0,77.2899,77.2987,77.2109,77.2284,62371.0
2018-01-19 15:30:00,87.92,88.02,87.9,88.0,88759.0,77.2372,77.3251,77.2196,77.3075,88759.0
2018-01-19 15:40:00,88.01,88.09,87.99,88.02,128097.0,77.3163,77.3866,77.2987,77.3251,128097.0
2018-01-19 15:50:00,88.02,88.09,87.99,88.06,265080.0,77.3251,77.3866,77.2987,77.3602,265080.0
2018-01-22 09:30:00,88.23,88.29,88.11,88.16,36277.0,77.5096,77.5623,77.4041,77.4481,36277.0
2018-01-22 09:40:00,88.18,88.26,88.13,88.23,17288.0,77.4656,77.5359,77.4217,77.5096,17288.0
2018-01-22 09:50:00,88.22,88.22,88.09,88.18,16538.0,77.5008,77.5008,77.3866,77.4656,16538.0
2018-01-22 10:00:00,88.16,88.25,88.12,88.17,9466.0,77.4481,77.5271,77.4129,77.4568,9466.0
2018-01-22 10:10:00,88.16,88.24,88.15,88.22,11314.0,77.4481,77.5183,77.4393,77.5008,11314.0
2018-01-22 10:20:00,88.19,88.38,88.18,88.35,19923.0,77.4744,77.6413,77.4656,77.615,19923.0
2018-01-22 10:30:00,88.36,88.36,88.3,88.35,9048.0,77.6238,77.6238,77.571,77.615,9048.0
2018-01-22 10:40:00,88.36,88.4,88.32,88.36,32682.0,77.6238,77.6589,77.5886,77.6238,32682.0
2018-01-22 10:50:00,88.35,88.35,88.19,88.2,9437.0,77.615,77.615,77.4744,77.4832,9437.0
2018-01-22 11:00:00,88.19,88.22,88.13,88.2,21764.0,77.4744,77.5008,77.4217,77.4832,21764.0
2018-01-22 11:10:00,88.19,88.25,88.17,88.21,22301.0,77.4744,77.5271,77.4568,77.492,22301.0
2018-01-22 11:20:00,88.22,88.26,88.17,88.17,26996.0,77.5008,77.5359,77.4568,77.4568,26996.0
2018-01-22 11:30:00,88.16,88.28,88.13,88.28,27953.0,77.4481,77.5535,77.4217,77.5535,27953.0
2018-01-22 11:40:00,88.26,88.28,88.22,88.27,8603.0,77.5359,77.5535,77.5008,77.5447,8603.0
2018-01-22 11:50:00,88.27,88.38,88.27,88.38,17458.0,77.5447,77.6413,77.5447,77.6413,17458.0
2018-01-22 12:00:00,88.39,88.46,88.38,88.42,13686.0,77.6501,77.7116,77.6413,77.6765,13686.0
2018-01-22 12:10:00,88.42,88.48,88.41,88.47,6210.0,77.6765,77.7292,77.6677,77.7204,6210.0
2018-01-22 12:20:00,88.48,88.57,88.45,88.57,26854.0,77.7292,77.8082,77.7028,77.8082,26854.0
2018-01-22 12:30:00,88.56,88.62,88.53,88.61,9922.0,77.7995,77.8522,77.7731,77.8434,9922.0
2018-01-22 12:40:00,88.6,88.67,88.6,88.65,13831.0,77.8346,77.8961,77.8346,77.8785,13831.0
2018-01-22 12:50:00,88.64,88.72,88.62,88.63,14257.0,77.8697,77.94,77.8522,77.8609,14257.0
2018-01-22 13:00:00,88.61,88.66,88.59,88.61,8669.0,77.8434,77.8873,77.8258,77.8434,8669.0
2018-01-22 13:10:00,88.61,88.65,88.55,88.56,8584.0,77.8434,77.8785,77.7907,77.7995,8584.0
2018-01-22 13:20:00,88.57,88.6,88.54,88.58,8069.0,77.8082,77.8346,77.7819,77.817,8069.0
2018-01-22 13:30:00,88.57,88.59,88.53,88.57,10587.0,77.8082,77.8258,77.7731,77.8082,10587.0
2018-01-22 13:40:00,88.57,88.64,88.56,88.6,11253.0,77.8082,77.8697,77.7995,77.8346,11253.0
2018-01-22 13:50:00,88.6,88.6,88.56,88.57,10750.0,77.8346,77.8346,77.7995,77.8082,10750.0
2018-01-22 14:00:00,88.56,88.59,88.48,88.48,10671.0,77.7995,77.8258,77.7292,77.7292,10671.0
2018-01-22 14:10:00,88.48,88.52,88.45,88.45,12815.0,77.7292,77.7643,77.7028,77.7028,12815.0
2018-01-22 14:20:00,88.45,88.46,88.38,88.43,10972.0,77.7028,77.7116,77.6413,77.6852,10972.0
2018-01-22 14:30:00,88.42,88.46,88.41,88.45,14100.0,77.6765,77.7116,77.6677,77.7028,14100.0
2018-01-22 14:40:00,88.46,88.5,88.44,88.5,9831.0,77.7116,77.7467,77.694,77.7467,9831.0
2018-01-22 14:50:00,88.5,88.53,88.42,88.43,36339.0,77.7467,77.7731,77.6765,77.6852,36339.0
2018-01-22 15:00:00,88.42,88.43,88.36,88.38,12075.0,77.6765,77.6852,77.6238,77.6413,12075.0
2018-01-22 15:10:00,88.37,88.43,88.34,88.4,20203.0,77.6325,77.6852,77.6062,77.6589,20203.0
2018-01-22 15:20:00,88.41,88.48,88.4,88.47,23852.0,77.6677,77.7292,77.6589,77.7204,23852.0
2018-01-22 15:30:00,88.46,88.47,88.41,88.45,55122.0,77.7116,77.7204,77.6677,77.7028,55122.0
2018-01-22 15:40:00,88.45,88.45,88.43,88.45,74174.0,77.7028,77.7028,77.6852,77.7028,74174.0
2018-01-22 15:50:00,88.45,88.65,88.41,88.65,192886.0,77.7028,77.8785,77.6677,77.8785,192886.0
2018-01-23 09:30:00,88.47,88.67,88.01,88.08,44071.0,77.7204,77.8961,77.3163,77.3778,44071.0
2018-01-23 09:40:00,88.05,88.2,88.01,88.2,15454.0,77.3514,77.4832,77.3163,77.4832,15454.0
2018-01-23 09:50:00,88.2,88.2,88.07,88.09,13742.0,77.4832,77.4832,77.369,77.3866,13742.0
2018-01-23 10:00:00,88.11,88.16,88.03,88.07,22334.0,77.4041,77.4481,77.3339,77.369,22334.0
2018-01-23 10:10:00,88.1,88.27,88.1,88.27,17250.0,77.3953,77.5447,77.3953,77.5447,17250.0
2018-01-23 10:20:00,88.25,88.33,88.19,88.28,19983.0,77.5271,77.5974,77.4744,77.5535,19983.0
2018-01-23 10:30:00,88.28,88.3,88.2,88.25,19460.0,77.5535,77.571,77.4832,77.5271,19460.0
2018-01-23 10:40:00,88.25,88.27,88.18,88.26,7974.0,77.5271,77.5447,77.4656,77.5359,7974.0
2018-01-23 10:50:00,88.25,88.41,88.25,88.34,9903.0,77.5271,77.6677,77.5271,77.6062,9903.0
2018-01-23 11:00:00,88.35,88.38,88.31,88.38,16026.0,77.615,77.6413,77.5798,77.6413,16026.0
2018-01-23 11:10:00,88.36,88.38,88.28,88.34,9094.0,77.6238,77.6413,77.5535,77.6062,9094.0
2018-01-23 11:20:00,88.35,88.43,88.35,88.42,10623.0,77.615,77.6852,77.615,77.6765,10623.0
2018-01-23 11:30:00,88.42,88.47,88.37,88.45,9019.0,77.6765,77.7204,77.6325,77.7028,9019.0
2018-01-23 11:40:00,88.45,88.51,88.44,88.47,15271.0,77.7028,77.7555,77.694,77.7204,15271.0
2018-01-23 11:50:00,88.45,88.51,88.41,88.48,6598.0,77.7028,77.7555,77.6677,77.7292,6598.0
2018-01-23 12:00:00,88.48,88.54,88.45,88.47,10383.0,77.7292,77.7819,77.7028,77.7204,10383.0
2018-01-23 12:10:00,88.48,88.51,88.42,88.42,8024.0,77.7292,77.7555,77.6765,77.6765,8024.0
2018-01-23 12:20:00,88.43,88.48,88.43,88.48,6694.0,77.6852,77.7292,77.6852,77.7292,6694.0
2018-01-23 12:30:00,88.48,88.5,88.43,88.45,7716.0,77.7292,77.7467,77.6852,77.7028,7716.0
2018-01-23 12:40:00,88.45,88.46,88.42,88.43,6780.0,77.7028,77.7116,77.6765,77.6852,6780.0
2018-01-23 12:50:00,88.41,88.49,88.4,88.49,12299.0,77.6677,77.738,77.6589,77.738,12299.0
2018-01-23 13:00:00,88.5,88.55,88.46,88.53,11048.0,77.7467,77.7907,77.7116,77.7731,11048.0
2018-01-23 13:10:00,88.48,88.52,88.47,88.5,9492.0,77.7292,77.7643,77.7204,77.7467,9492.0
2018-01-23 13:20:00,88.5,88.54,88.49,88.53,10431.0,77.7467,77.7819,77.738,77.7731,10431.0
2018-01-23 13:30:00,88.53,88.58,88.53,88.57,6019.0,77.7731,77.817,77.7731,77.8082,6019.0
2018-01-23 13:40:00,88.57,88.66,88.56,88.65,11788.0,77.8082,77.8873,77.7995,77.8785,11788.0
2018-01-23 13:50:00,88.66,88.71,88.62,88.66,12859.0,77.8873,77.9312,77.8522,77.8873,12859.0
2018-01-23 14:00:00,88.66,88.68,88.6,88.6,12519.0,77.8873,77.9049,77.8346,77.8346,12519.0
2018-01-23 14:10:00,88.61,88.65,88.56,88.58,12197.0,77.8434,77.8785,77.7995,77.817,12197.0
2018-01-23 14:20:00,88.58,88.59,88.55,88.56,9332.0,77.817,77.8258,77.7907,77.7995,9332.0
2018-01-23 14:30:00,88.56,88.67,88.56,88.65,10609.0,77.7995,77.8961,77.7995,77.8785,10609.0
2018-01-23 14:40:00,88.65,88.72,88.63,88.69,18053.0,77.8785,77.94,77.8609,77.9137,18053.0
2018-01-23 14:50:00,88.69,88.73,88.67,88.71,9291.0,77.9137,77.9488,77.8961,77.9312,9291.0
2018-01-23 15:00:00,88.72,88.72,88.67,88.69,13047.0,77.94,77.94,77.8961,77.9137,13047.0
2018-01-23 15:10:00,88.69,88.71,88.6,88.65,18416.0,77.9137,77.9312,77.8346,77.8785,18416.0
2018-01-23 15:20:00,88.63,88.66,88.61,88.65,19650.0,77.8609,77.8873,77.8434,77.8785,19650.0
2018-01-23 15:30:00,88.65,88.7,88.63,88.67,24247.0,77.8785,77.9224,77.8609,77.8961,24247.0
2018-01-23 15:40:00,88.66,88.71,88.64,88.7,42904.0,77.8873,77.9312,77.8697,77.9224,42904.0
2018-01-23 15:50:00,88.71,88.71,88.58,88.61,148587.0,77.9312,77.9312,77.817,77.8434,148587.0
2018-01-24 09:30:00,88.85,88.86,88.58,88.76,36125.0,78.0542,78.063,77.817,77.9752,36125.0
2018-01-24 09:40:00,88.8,88.81,88.66,88.76,11101.0,78.0103,78.0191,77.8873,77.9752,11101.0
2018-01-24 09:50:00,88.76,89.13,88.74,88.93,30506.0,77.9752,78.3002,77.9576,78.1245,30506.0
2018-01-24 10:00:00,88.91,89.08,88.9,88.99,13452.0,78.1069,78.2563,78.0981,78.1772,13452.0
2018-01-24 10:10:00,88.97,89.02,88.81,88.83,23127.0,78.1596,78.2036,78.0191,78.0366,23127.0
2018-01-24 10:20:00,88.84,88.84,88.57,88.57,16880.0,78.0454,78.0454,77.8082,77.8082,16880.0
2018-01-24 10:30:00,88.58,88.78,88.57,88.68,14522.0,77.817,77.9927,77.8082,77.9049,14522.0
2018-01-24 10:40:00,88.65,88.82,88.65,88.75,15230.0,77.8785,78.0279,77.8785,77.9664,15230.0
2018-01-24 10:50:00,88.77,88.79,88.66,88.68,20498.0,77.9839,78.0015,77.8873,77.9049,20498.0
2018-01-24 11:00:00,88.71,88.78,88.68,88.72,14505.0,77.9312,77.9927,77.9049,77.94,14505.0
2018-01-24 11:10:00,88.74,88.74,88.58,88.61,12462.0,77.9576,77.9576,77.817,77.8434,12462.0
2018-01-24 11:20:00,88.58,88.63,88.53,88.57,10803.0,77.817,77.8609,77.7731,77.8082,10803.0
2018-01-24 11:30:00,88.57,88.63,88.44,88.55,10138.0,77.8082,77.8609,77.694,77.7907,10138.0
2018-01-24 11:40:00,88.56,88.56,88.49,88.49,8077.0,77.7995,77.7995,77.738,77.738,8077.0
2018-01-24 11:50:00,88.52,88.59,88.51,88.52,16806.0,77.7643,77.8258,77.7555,77.7643,16806.0
2018-01-24 12:00:00,88.53,88.54,88.47,88.52,10849.0,77.7731,77.7819,77.7204,77.7643,10849.0
2018-01-24 12:10:00,88.49,88.51,88.42,88.43,9597.0,77.738,77.7555,77.6765,77.6852,9597.0
2018-01-24 12:20:00,88.43,88.45,88.31,88.39,6781.0,77.6852,77.7028,77.5798,77.6501,6781.0
2018-01-24 12:30:00,88.42,88.43,88.31,88.33,12071.0,77.6765,77.6852,77.5798,77.5974,12071.0
2018-01-24 12:40:00,88.28,88.39,88.27,88.33,5159.0,77.5535,77.6501,77.5447,77.5974,5159.0
2018-01-24 12:50:00,88.39,88.45,88.37,88.37,4349.0,77.6501,77.7028,77.6325,77.6325,4349.0
2018-01-24 13:00:00,88.37,88.4,88.24,88.24,6746.0,77.6325,77.6589,77.5183,77.5183,6746.0
2018-01-24 13:10:00,88.23,88.31,88.22,88.26,9097.0,77.5096,77.5798,77.5008,77.5359,9097.0
2018-01-24 13:20:00,88.26,88.43,88.24,88.41,6641.0,77.5359,77.6852,77.5183,77.6677,6641.0
2018-01-24 13:30:00,88.39,88.49,88.32,88.42,12341.0,77.6501,77.738,77.5886,77.6765,12341.0
2018-01-24 13:40:00,88.41,88.45,88.34,88.42,21596.0,77.6677,77.7028,77.6062,77.6765,21596.0
2018-01-24 13:50:00,88.4,88.54,88.4,88.46,32032.0,77.6589,77.7819,77.6589,77.7116,32032.0
2018-01-24 14:00:00,88.49,88.57,88.44,88.53,9893.0,77.738,77.8082,77.694,77.7731,9893.0
2018-01-24 14:10:00,88.53,88.56,88.48,88.56,10512.0,77.7731,77.7995,77.7292,77.7995,10512.0
2018-01-24 14:20:00,88.57,88.57,88.48,88.54,8203.0,77.8082,77.8082,77.7292,77.7819,8203.0
2018-01-24 14:30:00,88.54,88.59,88.52,88.59,10928.0,77.7819,77.8258,77.7643,77.8258,10928.0
2018-01-24 14:40:00,88.56,88.58,88.49,88.58,8512.0,77.7995,77.817,77.738,77.817,8512.0
2018-01-24 14:50:00,88.53,88.55,88.44,88.44,23851.0,77.7731,77.7907,77.694,77.694,23851.0
2018-01-24 15:00:00,88.44,88.56,88.42,88.53,25110.0,77.694,77.7995,77.6765,77.7731,25110.0
2018-01-24 15:10:00,88.53,88.58,88.53,88.55,8406.0,77.7731,77.817,77.7731,77.7907,8406.0
2018-01-24 15:20:00,88.53,88.55,88.5,88.55,9542.0,77.7731,77.7907,77.7467,77.7907,9542.0
2018-01-24 15:30:00,88.55,88.58,88.49,88.55,23541.0,77.7907,77.817,77.738,77.7907,23541.0
2018-01-24 15:40:00,88.54,88.7,88.54,88.67,45976.0,77.7819,77.9224,77.7819,77.8961,45976.0
2018-01-24 15:50:00,88.66,88.66,88.51,88.53,80164.0,77.8873,77.8873,77.7555,77.7731,80164.0
2018-01-25 09:30:00,88.66,88.78,88.57,88.66,35417.0,77.8873,77.9927,77.8082,77.8873,35417.0
2018-01-25 09:40:00,88.65,88.75,88.57,88.62,13423.0,77.8785,77.9664,77.8082,77.8522,13423.0
2018-01-25 09:50:00,88.62,88.62,88.43,88.5,19288.0,77.8522,77.8522,77.6852,77.7467,19288.0
2018-01-25 10:00:00,88.48,88.63,88.47,88.47,10034.0,77.7292,77.8609,77.7204,77.7204,10034.0
2018-01-25 10:10:00,88.43,88.48,88.3,88.34,17682.0,77.6852,77.7292,77.571,77.6062,17682.0
2018-01-25 10:20:00,88.31,88.37,88.27,88.34,14793.0,77.5798,77.6325,77.5447,77.6062,14793.0
2018-01-25 10:30:00,88.33,88.4,88.28,88.28,8607.0,77.5974,77.6589,77.5535,77.5535,8607.0
2018-01-25 10:40:00,88.27,88.35,88.24,88.33,10834.0,77.5447,77.615,77.5183,77.5974,10834.0
2018-01-25 10:50:00,88.31,88.39,88.27,88.31,10653.0,77.5798,77.6501,77.5447,77.5798,10653.0
2018-01-25 11:00:00,88.3,88.42,88.3,88.4,11319.0,77.571,77.6765,77.571,77.6589,11319.0
2018-01-25 11:10:00,88.4,88.47,88.39,88.42,14745.0,77.6589,77.7204,77.6501,77.6765,14745.0
2018-01-25 11:20:00,88.4,88.45,88.37,88.45,27107.0,77.6589,77.7028,77.6325,77.7028,27107.0
2018-01-25 11:30:00,88.46,88.53,88.44,88.52,32808.0,77.7116,77.7731,77.694,77.7643,32808.0
2018-01-25 11:40:00,88.51,88.59,88.5,88.5,13900.0,77.7555,77.8258,77.7467,77.7467,13900.0
2018-01-25 11:50:00,88.5,88.52,88.43,88.43,14382.0,77.7467,77.7643,77.6852,77.6852,14382.0
2018-01-25 12:00:00,88.43,88.44,88.36,88.36,11584.0,77.6852,77.694,77.6238,77.6238,11584.0
2018-01-25 12:10:00,88.37,88.49,88.37,88.49,56175.0,77.6325,77.738,77.6325,77.738,56175.0
2018-01-25 12:20:00,88.48,88.49,88.43,88.45,14020.0,77.7292,77.738,77.6852,77.7028,14020.0
2018-01-25 12:30:00,88.45,88.46,88.37,88.42,29281.0,77.7028,77.7116,77.6325,77.6765,29281.0
2018-01-25 12:40:00,88.42,88.43,88.37,88.4,13692.0,77.6765,77.6852,77.6325,77.6589,13692.0
2018-01-25 12:50:00,88.41,88.42,88.39,88.41,22030.0,77.6677,77.6765,77.6501,77.6677,22030.0
2018-01-25 13:00:00,88.4,88.47,88.39,88.46,18237.0,77.6589,77.7204,77.6501,77.7116,18237.0
2018-01-25 13:10:00,88.46,88.51,88.45,88.47,12583.0,77.7116,77.7555,77.7028,77.7204,12583.0
2018-01-25 13:20:00,88.47,88.48,88.43,88.43,8518.0,77.7204,77.7292,77.6852,77.6852,8518.0
2018-01-25 13:30:00,88.43,88.43,88.37,88.39,5369.0,77.6852,77.6852,77.6325,77.6501,5369.0
2018-01-25 13:40:00,88.39,88.4,88.35,88.38,12631.0,77.6501,77.6589,77.615,77.6413,12631.0
2018-01-25 13:50:00,88.39,88.41,88.36,88.36,7996.0,77.6501,77.6677,77.6238,77.6238,7996.0
2018-01-25 14:00:00,88.37,88.37,88.3,88.32,27932.0,77.6325,77.6325,77.571,77.5886,27932.0
2018-01-25 14:10:00,88.32,88.33,88.11,88.23,24628.0,77.5886,77.5974,77.4041,77.5096,24628.0
2018-01-25 14:20:00,88.24,88.28,88.2,88.23,14039.0,77.5183,77.5535,77.4832,77.5096,14039.0
2018-01-25 14:30:00,88.25,88.33,88.23,88.3,21853.0,77.5271,77.5974,77.5096,77.571,21853.0
2018-01-25 14:40:00,88.31,88.43,88.3,88.37,29743.0,77.5798,77.6852,77.571,77.6325,29743.0
2018-01-25 14:50:00,88.38,88.4,88.27,88.27,21537.0,77.6413,77.6589,77.5447,77.5447,21537.0
2018-01-25 15:00:00,88.29,88.38,88.26,88.37,37933.0,77.5623,77.6413,77.5359,77.6325,37933.0
2018-01-25 15:10:00,88.37,88.37,88.22,88.29,42119.0,77.6325,77.6325,77.5008,77.5623,42119.0
2018-01-25 15:20:00,88.29,88.37,88.28,88.36,52118.0,77.5623,77.6325,77.5535,77.6238,52118.0
2018-01-25 15:30:00,88.37,88.44,88.35,88.43,25725.0,77.6325,77.694,77.615,77.6852,25725.0
2018-01-25 15:40:00,88.43,88.54,88.43,88.5,41185.0,77.6852,77.7819,77.6852,77.7467,41185.0
2018-01-25 15:50:00,88.5,88.56,88.48,88.55,112376.0,77.7467,77.7995,77.7292,77.7907,112376.0
2018-01-26 09:30:00,88.83,89.05,88.57,88.59,56872.0,78.0366,78.2299,77.8082,77.8258,56872.0
2018-01-26 09:40:00,88.64,89.06,88.61,89.06,23535.0,77.8697,78.2387,77.8434,78.2387,23535.0
2018-01-26 09:50:00,89.05,89.09,88.96,89.02,32346.0,78.2299,78.2651,78.1509,78.2036,32346.0
2018-01-26 10:00:00,89.02,89.09,88.95,89.0,17885.0,78.2036,78.2651,78.1421,78.186,17885.0
2018-01-26 10:10:00,89.0,89.03,88.81,88.84,17188.0,78.186,78.2123,78.0191,78.0454,17188.0
2018-01-26 10:20:00,88.85,88.95,88.83,88.9,11475.0,78.0542,78.1421,78.0366,78.0981,11475.0
2018-01-26 10:30:00,88.9,88.97,88.88,88.95,15822.0,78.0981,78.1596,78.0806,78.1421,15822.0
2018-01-26 10:40:00,88.93,88.95,88.87,88.88,10576.0,78.1245,78.1421,78.0718,78.0806,10576.0
2018-01-26 10:50:00,88.88,88.91,88.84,88.89,11199.0,78.0806,78.1069,78.0454,78.0894,11199.0
2018-01-26 11:00:00,88.9,88.91,88.85,88.89,16833.0,78.0981,78.1069,78.0542,78.0894,16833.0
2018-01-26 11:10:00,88.89,88.95,88.89,88.92,12166.0,78.0894,78.1421,78.0894,78.1157,12166.0
2018-01-26 11:20:00,88.92,88.94,88.8,88.84,16274.0,78.1157,78.1333,78.0103,78.0454,16274.0
2018-01-26 11:30:00,88.85,89.0,88.85,88.96,32949.0,78.0542,78.186,78.0542,78.1509,32949.0
2018-01-26 11:40:00,88.97,89.0,88.91,88.94,12753.0,78.1596,78.186,78.1069,78.1333,12753.0
2018-01-26 11:50:00,88.94,89.03,88.92,89.03,23425.0,78.1333,78.2123,78.1157,78.2123,23425.0
2018-01-26 12:00:00,89.04,89.08,88.98,89.01,18595.0,78.2211,78.2563,78.1684,78.1948,18595.0
2018-01-26 12:10:00,88.99,89.02,88.92,88.92,8493.0,78.1772,78.2036,78.1157,78.1157,8493.0
2018-01-26 12:20:00,88.94,89.0,88.92,88.98,14240.0,78.1333,78.186,78.1157,78.1684,14240.0
2018-01-26 12:30:00,88.98,89.07,88.98,89.06,9211.0,78.1684,78.2475,78.1684,78.2387,9211.0
2018-01-26 12:40:00,89.06,89.13,89.04,89.13,7104.0,78.2387,78.3002,78.2211,78.3002,7104.0
2018-01-26 12:50:00,89.13,89.15,89.06,89.08,8202.0,78.3002,78.3178,78.2387,78.2563,8202.0
2018-01-26 13:00:00,89.06,89.12,89.06,89.08,6970.0,78.2387,78.2914,78.2387,78.2563,6970.0
2018-01-26 13:10:00,89.1,89.11,89.05,89.11,7183.0,78.2738,78.2826,78.2299,78.2826,7183.0
2018-01-26 13:20:00,89.12,89.13,89.08,89.1,4508.0,78.2914,78.3002,78.2563,78.2738,4508.0
2018-01-26 13:30:00,89.09,89.16,89.09,89.16,7434.0,78.2651,78.3265,78.2651,78.3265,7434.0
2018-01-26 13:40:00,89.17,89.17,89.1,89.13,11352.0,78.3353,78.3353,78.2738,78.3002,11352.0
2018-01-26 13:50:00,89.13,89.2,89.13,89.18,9297.0,78.3002,78.3617,78.3002,78.3441,9297.0
2018-01-26 14:00:00,89.18,89.21,89.12,89.15,18599.0,78.3441,78.3705,78.2914,78.3178,18599.0
2018-01-26 14:10:00,89.15,89.21,89.14,89.2,12732.0,78.3178,78.3705,78.309,78.3617,12732.0
2018-01-26 14:20:00,89.19,89.25,89.17,89.17,13585.0,78.3529,78.4056,78.3353,78.3353,13585.0
2018-01-26 14:30:00,89.18,89.29,89.18,89.29,21068.0,78.3441,78.4408,78.3441,78.4408,21068.0
2018-01-26 14:40:00,89.28,89.36,89.28,89.35,30507.0,78.432,78.5022,78.432,78.4935,30507.0
2018-01-26 14:50:00,89.35,89.35,89.21,89.23,11478.0,78.4935,78.4935,78.3705,78.388,11478.0
2018-01-26 15:00:00,89.22,89.31,89.22,89.29,26179.0,78.3793,78.4583,78.3793,78.4408,26179.0
2018-01-26 15:10:00,89.29,89.61,89.28,89.6,31643.0,78.4408,78.7219,78.432,78.7131,31643.0
2018-01-26 15:20:00,89.6,89.7,89.59,89.68,30039.0,78.7131,78.8009,78.7043,78.7834,30039.0
2018-01-26 15:30:00,89.69,89.7,89.63,89.69,51304.0,78.7922,78.8009,78.7394,78.7922,51304.0
2018-01-26 15:40:00,89.69,89.69,89.46,89.51,71243.0,78.7922,78.7922,78.5901,78.634,71243.0
2018-01-26 15:50:00,89.5,89.73,89.43,89.69,222624.0,78.6252,78.8273,78.5637,78.7922,222624.0
2018-01-29 09:30:00,89.27,89.34,88.9,88.97,61938.0,78.4232,78.4847,78.0981,78.1596,61938.0
2018-01-29 09:40:00,88.97,89.38,88.94,89.33,24616.0,78.1596,78.5198,78.1333,78.4759,24616.0
2018-01-29 09:50:00,89.33,89.37,89.24,89.37,19452.0,78.4759,78.511,78.3968,78.511,19452.0
2018-01-29 10:00:00,89.37,89.37,89.22,89.3,25157.0,78.511,78.511,78.3793,78.4495,25157.0
2018-01-29 10:10:00,89.31,89.36,89.18,89.26,29396.0,78.4583,78.5022,78.3441,78.4144,29396.0
2018-01-29 10:20:00,89.26,89.28,89.19,89.27,23465.0,78.4144,78.432,78.3529,78.4232,23465.0
2018-01-29 10:30:00,89.27,89.31,89.19,89.22,41384.0,78.4232,78.4583,78.3529,78.3793,41384.0
2018-01-29 10:40:00,89.22,89.23,89.15,89.2,26154.0,78.3793,78.388,78.3178,78.3617,26154.0
2018-01-29 10:50:00,89.2,89.27,89.15,89.18,34341.0,78.3617,78.4232,78.3178,78.3441,34341.0
2018-01-29 11:00:00,89.18,89.19,88.89,88.95,30485.0,78.3441,78.3529,78.0894,78.1421,30485.0
2018-01-29 11:10:00,88.95,88.97,88.84,88.86,18366.0,78.1421,78.1596,78.0454,78.063,18366.0
2018-01-29 11:20:00,88.88,88.99,88.86,88.95,20041.0,78.0806,78.1772,78.063,78.1421,20041.0
2018-01-29 11:30:00,88.96,89.0,88.92,88.95,17019.0,78.1509,78.186,78.1157,78.1421,17019.0
2018-01-29 11:40:00,88.95,89.04,88.88,88.95,16341.0,78.1421,78.2211,78.0806,78.1421,16341.0
2018-01-29 11:50:00,88.93,88.96,88.79,88.8,13594.0,78.1245,78.1509,78.0015,78.0103,13594.0
2018-01-29 12:00:00,88.79,88.89,88.75,88.85,16514.0,78.0015,78.0894,77.9664,78.0542,16514.0
2018-01-29 12:10:00,88.85,88.99,88.83,88.98,10116.0,78.0542,78.1772,78.0366,78.1684,10116.0
2018-01-29 12:20:00,88.98,88.99,88.92,88.96,10275.0,78.1684,78.1772,78.1157,78.1509,10275.0
2018-01-29 12:30:00,88.96,88.97,88.92,88.93,12792.0,78.1509,78.1596,78.1157,78.1245,12792.0
2018-01-29 12:40:00,88.91,88.94,88.81,88.83,11415.0,78.1069,78.1333,78.0191,78.0366,11415.0
2018-01-29 12:50:00,88.82,88.9,88.82,88.9,14899.0,78.0279,78.0981,78.0279,78.0981,14899.0
2018-01-29 13:00:00,88.89,88.91,88.84,88.84,12678.0,78.0894,78.1069,78.0454,78.0454,12678.0
2018-01-29 13:10:00,88.84,88.93,88.83,88.9,11878.0,78.0454,78.1245,78.0366,78.0981,11878.0
2018-01-29 13:20:00,88.88,88.9,88.85,88.86,6929.0,78.0806,78.0981,78.0542,78.063,6929.0
2018-01-29 13:30:00,88.85,88.85,88.78,88.78,12498.0,78.0542,78.0542,77.9927,77.9927,12498.0
2018-01-29 13:40:00,88.77,88.78,88.73,88.73,10963.0,77.9839,77.9927,77.9488,77.9488,10963.0
2018-01-29 13:50:00,88.75,88.76,88.68,88.68,14067.0,77.9664,77.9752,77.9049,77.9049,14067.0
2018-01-29 14:00:00,88.68,88.73,88.68,88.71,13654.0,77.9049,77.9488,77.9049,77.9312,13654.0
2018-01-29 14:10:00,88.7,88.81,88.66,88.8,18497.0,77.9224,78.0191,77.8873,78.0103,18497.0
2018-01-29 14:20:00,88.79,88.88,88.71,88.72,19442.0,78.0015,78.0806,77.9312,77.94,19442.0
2018-01-29 14:30:00,88.73,88.75,88.62,88.63,27435.0,77.9488,77.9664,77.8522,77.8609,27435.0
2018-01-29 14:40:00,88.64,88.66,88.6,88.61,14367.0,77.8697,77.8873,77.8346,77.8434,14367.0
2018-01-29 14:50:00,88.61,88.65,88.57,88.64,15043.0,77.8434,77.8785,77.8082,77.8697,15043.0
2018-01-29 15:00:00,88.63,88.66,88.61,88.62,14612.0,77.8609,77.8873,77.8434,77.8522,14612.0
2018-01-29 15:10:00,88.63,88.76,88.63,88.74,22261.0,77.8609,77.9752,77.8609,77.9576,22261.0
2018-01-29 15:20:00,88.73,88.73,88.47,88.47,32126.0,77.9488,77.9488,77.7204,77.7204,32126.0
2018-01-29 15:30:00,88.49,88.55,88.44,88.44,33828.0,77.738,77.7907,77.694,77.694,33828.0
2018-01-29 15:40:00,88.44,88.48,88.33,88.4,57541.0,77.694,77.7292,77.5974,77.6589,57541.0
2018-01-29 15:50:00,88.39,88.45,88.22,88.22,183176.0,77.6501,77.7028,77.5008,77.5008,183176.0
2018-01-30 09:30:00,87.76,88.39,87.66,88.19,71966.0,77.0967,77.6501,77.0088,77.4744,71966.0
2018-01-30 09:40:00,88.2,88.35,88.04,88.08,23599.0,77.4832,77.615,77.3426,77.3778,23599.0
2018-01-30 09:50:00,88.02,88.21,88.02,88.06,22302.0,77.3251,77.492,77.3251,77.3602,22302.0
2018-01-30 10:00:00,88.06,88.12,87.81,87.93,22742.0,77.3602,77.4129,77.1406,77.246,22742.0
2018-01-30 10:10:00,87.95,88.0,87.86,87.86,28738.0,77.2636,77.3075,77.1845,77.1845,28738.0
2018-01-30 10:20:00,87.86,88.0,87.81,88.0,28501.0,77.1845,77.3075,77.1406,77.3075,28501.0
2018-01-30 10:30:00,88.02,88.4,87.95,88.36,63876.0,77.3251,77.6589,77.2636,77.6238,63876.0
2018-01-30 10:40:00,88.34,88.34,88.19,88.3,32033.0,77.6062,77.6062,77.4744,77.571,32033.0
2018-01-30 10:50:00,88.28,88.55,88.25,88.5,27314.0,77.5535,77.7907,77.5271,77.7467,27314.0
2018-01-30 11:00:00,88.51,88.55,88.29,88.35,19709.0,77.7555,77.7907,77.5623,77.615,19709.0
2018-01-30 11:10:00,88.35,88.49,88.33,88.37,32865.0,77.615,77.738,77.5974,77.6325,32865.0
2018-01-30 11:20:00,88.36,88.47,88.34,88.4,19364.0,77.6238,77.7204,77.6062,77.6589,19364.0
2018-01-30 11:30:00,88.4,88.45,88.34,88.34,10570.0,77.6589,77.7028,77.6062,77.6062,10570.0
2018-01-30 11:40:00,88.36,88.46,88.28,88.29,13968.0,77.6238,77.7116,77.5535,77.5623,13968.0
2018-01-30 11:50:00,88.29,88.35,88.28,88.28,12957.0,77.5623,77.615,77.5535,77.5535,12957.0
2018-01-30 12:00:00,88.28,88.31,88.16,88.24,19385.0,77.5535,77.5798,77.4481,77.5183,19385.0
2018-01-30 12:10:00,88.23,88.34,88.23,88.32,13931.0,77.5096,77.6062,77.5096,77.5886,13931.0
2018-01-30 12:20:00,88.31,88.34,88.28,88.31,16625.0,77.5798,77.6062,77.5535,77.5798,16625.0
2018-01-30 12:30:00,88.32,88.39,88.29,88.31,11247.0,77.5886,77.6501,77.5623,77.5798,11247.0
2018-01-30 12:40:00,88.32,88.38,88.28,88.28,10592.0,77.5886,77.6413,77.5535,77.5535,10592.0
2018-01-30 12:50:00,88.26,88.35,88.26,88.31,12706.0,77.5359,77.615,77.5359,77.5798,12706.0
2018-01-30 13:00:00,88.3,88.31,88.21,88.3,8627.0,77.571,77.5798,77.492,77.571,8627.0
2018-01-30 13:10:00,88.29,88.33,88.27,88.3,14729.0,77.5623,77.5974,77.5447,77.571,14729.0
2018-01-30 13:20:00,88.3,88.32,88.23,88.25,9551.0,77.571,77.5886,77.5096,77.5271,9551.0
2018-01-30 13:30:00,88.27,88.3,88.24,88.28,12049.0,77.5447,77.571,77.5183,77.5535,12049.0
2018-01-30 13:40:00,88.3,88.45,88.3,88.45,17915.0,77.571,77.7028,77.571,77.7028,17915.0
2018-01-30 13:50:00,88.44,88.5,88.43,88.5,15446.0,77.694,77.7467,77.6852,77.7467,15446.0
2018-01-30 14:00:00,88.49,88.49,88.36,88.38,15218.0,77.738,77.738,77.6238,77.6413,15218.0
2018-01-30 14:10:00,88.38,88.43,88.26,88.26,21389.0,77.6413,77.6852,77.5359,77.5359,21389.0
2018-01-30 14:20:00,88.26,88.28,88.16,88.23,13627.0,77.5359,77.5535,77.4481,77.5096,13627.0
2018-01-30 14:30:00,88.23,88.24,88.12,88.17,21360.0,77.5096,77.5183,77.4129,77.4568,21360.0
2018-01-30 14:40:00,88.16,88.18,88.1,88.17,17728.0,77.4481,77.4656,77.3953,77.4568,17728.0
2018-01-30 14:50:00,88.15,88.16,88.07,88.09,13224.0,77.4393,77.4481,77.369,77.3866,13224.0
2018-01-30 15:00:00,88.08,88.15,88.03,88.15,21041.0,77.3778,77.4393,77.3339,77.4393,21041.0
2018-01-30 15:10:00,88.15,88.31,88.14,88.28,56058.0,77.4393,77.5798,77.4305,77.5535,56058.0
2018-01-30 15:20:00,88.28,88.32,88.22,88.27,23251.0,77.5535,77.5886,77.5008,77.5447,23251.0
2018-01-30 15:30:00,88.27,88.29,88.2,88.25,30730.0,77.5447,77.5623,77.4832,77.5271,30730.0
2018-01-30 15:40:00,88.25,88.25,88.16,88.16,41164.0,77.5271,77.5271,77.4481,77.4481,41164.0
2018-01-30 15:50:00,88.16,88.18,87.95,87.96,127506.0,77.4481,77.4656,77.2636,77.2724,127506.0
2018-01-31 09:30:00,88.05,88.49,87.88,88.43,39663.0,77.3514,77.738,77.2021,77.6852,39663.0
2018-01-31 09:40:00,88.43,88.43,88.04,88.13,19970.0,77.6852,77.6852,77.3426,77.4217,19970.0
2018-01-31 09:50:00,88.11,88.27,88.06,88.26,28074.0,77.4041,77.5447,77.3602,77.5359,28074.0
2018-01-31 10:00:00,88.22,88.35,88.21,88.28,27411.0,77.5008,77.615,77.492,77.5535,27411.0
2018-01-31 10:10:00,88.28,88.49,88.24,88.46,23647.0,77.5535,77.738,77.5183,77.7116,23647.0
2018-01-31 10:20:00,88.47,88.69,88.47,88.64,31163.0,77.7204,77.9137,77.7204,77.8697,31163.0
2018-01-31 10:30:00,88.63,88.63,88.5,88.52,23947.0,77.8609,77.8609,77.7467,77.7643,23947.0
2018-01-31 10:40:00,88.54,88.63,88.47,88.5,21270.0,77.7819,77.8609,77.7204,77.7467,21270.0
2018-01-31 10:50:00,88.49,88.63,88.46,88.63,26140.0,77.738,77.8609,77.7116,77.8609,26140.0
2018-01-31 11:00:00,88.64,88.68,88.53,88.66,14646.0,77.8697,77.9049,77.7731,77.8873,14646.0
2018-01-31 11:10:00,88.65,88.76,88.62,88.72,18655.0,77.8785,77.9752,77.8522,77.94,18655.0
2018-01-31 11:20:00,88.73,88.76,88.59,88.61,18123.0,77.9488,77.9752,77.8258,77.8434,18123.0
2018-01-31 11:30:00,88.6,88.76,88.59,88.73,24023.0,77.8346,77.9752,77.8258,77.9488,24023.0
2018-01-31 11:40:00,88.75,88.78,88.52,88.54,11245.0,77.9664,77.9927,77.7643,77.7819,11245.0
2018-01-31 11:50:00,88.55,88.69,88.54,88.56,13362.0,77.7907,77.9137,77.7819,77.7995,13362.0
2018-01-31 12:00:00,88.55,88.68,88.54,88.62,18569.0,77.7907,77.9049,77.7819,77.8522,18569.0
2018-01-31 12:10:00,88.62,88.66,88.57,88.59,5524.0,77.8522,77.8873,77.8082,77.8258,5524.0
2018-01-31 12:20:00,88.58,88.63,88.57,88.6,8672.0,77.817,77.8609,77.8082,77.8346,8672.0
2018-01-31 12:30:00,88.6,88.7,88.59,88.68,10216.0,77.8346,77.9224,77.8258,77.9049,10216.0
2018-01-31 12:40:00,88.67,88.71,88.65,88.69,9412.0,77.8961,77.9312,77.8785,77.9137,9412.0
2018-01-31 12:50:00,88.68,88.71,88.59,88.68,9668.0,77.9049,77.9312,77.8258,77.9049,9668.0
2018-01-31 13:00:00,88.7,88.8,88.7,88.75,12273.0,77.9224,78.0103,77.9224,77.9664,12273.0
2018-01-31 13:10:00,88.74,88.84,88.74,88.82,7411.0,77.9576,78.0454,77.9576,78.0279,7411.0
2018-01-31 13:20:00,88.83,88.89,88.79,88.82,12366.0,78.0366,78.0894,78.0015,78.0279,12366.0
2018-01-31 13:30:00,88.8,88.86,88.75,88.76,14276.0,78.0103,78.063,77.9664,77.9752,14276.0
2018-01-31 13:40:00,88.76,88.78,88.71,88.74,16041.0,77.9752,77.9927,77.9312,77.9576,16041.0
2018-01-31 13:50:00,88.74,88.78,88.69,88.72,20651.0,77.9576,77.9927,77.9137,77.94,20651.0
2018-01-31 14:00:00,88.7,88.9,88.69,88.82,32921.0,77.9224,78.0981,77.9137,78.0279,32921.0
2018-01-31 14:10:00,88.83,88.83,88.61,88.64,29883.0,78.0366,78.0366,77.8434,77.8697,29883.0
2018-01-31 14:20:00,88.63,88.64,88.46,88.53,26969.0,77.8609,77.8697,77.7116,77.7731,26969.0
2018-01-31 14:30:00,88.51,88.56,88.42,88.45,30921.0,77.7555,77.7995,77.6765,77.7028,30921.0
2018-01-31 14:40:00,88.47,88.52,88.33,88.4,24814.0,77.7204,77.7643,77.5974,77.6589,24814.0
2018-01-31 14:50:00,88.39,88.47,88.31,88.45,31345.0,77.6501,77.7204,77.5798,77.7028,31345.0
2018-01-31 15:00:00,88.46,88.48,88.35,88.41,25292.0,77.7116,77.7292,77.615,77.6677,25292.0
2018-01-31 15:10:00,88.42,88.42,88.26,88.34,32971.0,77.6765,77.6765,77.5359,77.6062,32971.0
2018-01-31 15:20:00,88.34,88.42,88.3,88.4,19275.0,77.6062,77.6765,77.571,77.6589,19275.0
2018-01-31 15:30:00,88.4,88.57,88.35,88.56,46478.0,77.6589,77.8082,77.615,77.7995,46478.0
2018-01-31 15:40:00,88.56,88.66,88.53,88.54,57752.0,77.7995,77.8873,77.7731,77.7819,57752.0
2018-01-31 15:50:00,88.54,88.6,88.45,88.45,129843.0,77.7819,77.8346,77.7028,77.7028,129843.0
2018-02-01 09:30:00,88.47,88.64,88.22,88.22,61622.0,77.7204,77.8697,77.5008,77.5008,61622.0
2018-02-01 09:40:00,88.19,88.23,87.84,87.9,20604.0,77.4744,77.5096,77.1669,77.2196,20604.0
2018-02-01 09:50:00,87.93,88.22,87.82,88.16,33559.0,77.246,77.5008,77.1494,77.4481,33559.0
2018-02-01 10:00:00,88.17,88.19,87.94,87.94,20443.0,77.4568,77.4744,77.2548,77.2548,20443.0
2018-02-01 10:10:00,87.94,87.96,87.72,87.92,23861.0,77.2548,77.2724,77.0615,77.2372,23861.0
2018-02-01 10:20:00,87.93,88.1,87.85,87.85,14556.0,77.246,77.3953,77.1757,77.1757,14556.0
2018-02-01 10:30:00,87.89,87.89,87.78,87.82,22473.0,77.2109,77.2109,77.1142,77.1494,22473.0
2018-02-01 10:40:00,87.82,87.83,87.7,87.83,11574.0,77.1494,77.1582,77.0439,77.1582,11574.0
2018-02-01 10:50:00,87.84,87.87,87.66,87.72,26754.0,77.1669,77.1933,77.0088,77.0615,26754.0
2018-02-01 11:00:00,87.72,87.85,87.72,87.8,17980.0,77.0615,77.1757,77.0615,77.1318,17980.0
2018-02-01 11:10:00,87.8,87.96,87.79,87.94,20575.0,77.1318,77.2724,77.123,77.2548,20575.0
2018-02-01 11:20:00,87.93,87.93,87.87,87.91,35384.0,77.246,77.246,77.1933,77.2284,35384.0
2018-02-01 11:30:00,87.91,88.2,87.91,88.2,49095.0,77.2284,77.4832,77.2284,77.4832,49095.0
2018-02-01 11:40:00,88.18,88.29,88.14,88.19,19298.0,77.4656,77.5623,77.4305,77.4744,19298.0
2018-02-01 11:50:00,88.19,88.22,88.12,88.21,23368.0,77.4744,77.5008,77.4129,77.492,23368.0
2018-02-01 12:00:00,88.18,88.21,88.15,88.2,20375.0,77.4656,77.492,77.4393,77.4832,20375.0
2018-02-01 12:10:00,88.21,88.24,88.11,88.11,30471.0,77.492,77.5183,77.4041,77.4041,30471.0
2018-02-01 12:20:00,88.11,88.13,87.96,88.01,23324.0,77.4041,77.4217,77.2724,77.3163,23324.0
2018-02-01 12:30:00,88.03,88.15,88.03,88.15,19582.0,77.3339,77.4393,77.3339,77.4393,19582.0
2018-02-01 12:40:00,88.14,88.14,87.99,88.02,20125.0,77.4305,77.4305,77.2987,77.3251,20125.0
2018-02-01 12:50:00,88.0,88.06,88.0,88.04,13748.0,77.3075,77.3602,77.3075,77.3426,13748.0
2018-02-01 13:00:00,88.04,88.14,88.04,88.11,11928.0,77.3426,77.4305,77.3426,77.4041,11928.0
2018-02-01 13:10:00,88.12,88.13,88.05,88.06,16568.0,77.4129,77.4217,77.3514,77.3602,16568.0
2018-02-01 13:20:00,88.06,88.08,88.04,88.08,25271.0,77.3602,77.3778,77.3426,77.3778,25271.0
2018-02-01 13:30:00,88.07,88.07,87.91,87.91,25575.0,77.369,77.369,77.2284,77.2284,25575.0
2018-02-01 13:40:00,87.91,87.92,87.84,87.88,12595.0,77.2284,77.2372,77.1669,77.2021,12595.0
2018-02-01 13:50:00,87.87,87.91,87.71,87.74,18701.0,77.1933,77.2284,77.0527,77.0791,18701.0
2018-02-01 14:00:00,87.73,87.82,87.72,87.76,13960.0,77.0703,77.1494,77.0615,77.0967,13960.0
2018-02-01 14:10:00,87.75,87.75,87.56,87.57,32484.0,77.0879,77.0879,76.921,76.9297,32484.0
2018-02-01 14:20:00,87.57,87.6,87.42,87.58,35403.0,76.9297,76.9561,76.798,76.9385,35403.0
2018-02-01 14:30:00,87.58,87.67,87.54,87.66,31306.0,76.9385,77.0176,76.9034,77.0088,31306.0
2018-02-01 14:40:00,87.65,87.79,87.65,87.77,27890.0,77.0,77.123,77.0,77.1054,27890.0
2018-02-01 14:50:00,87.79,87.93,87.78,87.88,19515.0,77.123,77.246,77.1142,77.2021,19515.0
2018-02-01 15:00:00,87.87,87.88,87.71,87.77,31202.0,77.1933,77.2021,77.0527,77.1054,31202.0
2018-02-01 15:10:00,87.77,87.8,87.67,87.69,47224.0,77.1054,77.1318,77.0176,77.0352,47224.0
2018-02-01 15:20:00,87.69,87.7,87.62,87.63,46501.0,77.0352,77.0439,76.9737,76.9825,46501.0
2018-02-01 15:30:00,87.62,87.68,87.6,87.64,59732.0,76.9737,77.0264,76.9561,76.9912,59732.0
2018-02-01 15:40:00,87.64,87.72,87.6,87.72,71074.0,76.9912,77.0615,76.9561,77.0615,71074.0
2018-02-01 15:50:00,87.72,87.86,87.69,87.84,105091.0,77.0615,77.1845,77.0352,77.1669,105091.0
2018-02-02 09:30:00,87.26,87.49,87.1,87.49,68137.0,76.6574,76.8595,76.5169,76.8595,68137.0
2018-02-02 09:40:00,87.48,87.72,87.46,87.72,20457.0,76.8507,77.0615,76.8331,77.0615,20457.0
2018-02-02 09:50:00,87.69,87.83,87.63,87.78,26153.0,77.0352,77.1582,76.9825,77.1142,26153.0
2018-02-02 10:00:00,87.8,87.84,87.65,87.84,38558.0,77.1318,77.1669,77.0,77.1669,38558.0
2018-02-02 10:10:00,87.84,88.04,87.71,87.73,20591.0,77.1669,77.3426,77.0527,77.0703,20591.0
2018-02-02 10:20:00,87.72,87.76,87.65,87.66,14579.0,77.0615,77.0967,77.0,77.0088,14579.0
2018-02-02 10:30:00,87.66,87.66,87.42,87.49,21638.0,77.0088,77.0088,76.798,76.8595,21638.0
2018-02-02 10:40:00,87.51,87.57,87.42,87.44,14794.0,76.877,76.9297,76.798,76.8155,14794.0
2018-02-02 10:50:00,87.47,87.56,87.4,87.42,17659.0,76.8419,76.921,76.7804,76.798,17659.0
2018-02-02 11:00:00,87.42,87.42,87.28,87.35,26673.0,76.798,76.798,76.675,76.7365,26673.0
2018-02-02 11:10:00,87.35,87.42,87.34,87.38,26125.0,76.7365,76.798,76.7277,76.7628,26125.0
2018-02-02 11:20:00,87.37,87.41,87.33,87.35,29898.0,76.754,76.7892,76.7189,76.7365,29898.0
2018-02-02 11:30:00,87.36,87.39,87.29,87.33,32550.0,76.7453,76.7716,76.6838,76.7189,32550.0
2018-02-02 11:40:00,87.34,87.53,87.32,87.41,71896.0,76.7277,76.8946,76.7101,76.7892,71896.0
2018-02-02 11:50:00,87.41,87.49,87.37,87.38,18156.0,76.7892,76.8595,76.754,76.7628,18156.0
2018-02-02 12:00:00,87.4,87.41,87.32,87.37,14934.0,76.7804,76.7892,76.7101,76.754,14934.0
2018-02-02 12:10:00,87.38,87.4,87.32,87.37,14547.0,76.7628,76.7804,76.7101,76.754,14547.0
2018-02-02 12:20:00,87.38,87.42,87.33,87.39,12103.0,76.7628,76.798,76.7189,76.7716,12103.0
2018-02-02 12:30:00,87.4,87.45,87.4,87.43,20875.0,76.7804,76.8243,76.7804,76.8068,20875.0
2018-02-02 12:40:00,87.42,87.45,87.4,87.43,14548.0,76.798,76.8243,76.7804,76.8068,14548.0
2018-02-02 12:50:00,87.42,87.46,87.4,87.41,19146.0,76.798,76.8331,76.7804,76.7892,19146.0
2018-02-02 13:00:00,87.4,87.41,87.28,87.29,24876.0,76.7804,76.7892,76.675,76.6838,24876.0
2018-02-02 13:10:00,87.28,87.37,87.27,87.28,9372.0,76.675,76.754,76.6662,76.675,9372.0
2018-02-02 13:20:00,87.27,87.28,87.2,87.27,12478.0,76.6662,76.675,76.6047,76.6662,12478.0
2018-02-02 13:30:00,87.27,87.33,87.26,87.27,32133.0,76.6662,76.7189,76.6574,76.6662,32133.0
2018-02-02 13:40:00,87.3,87.31,87.18,87.18,32752.0,76.6926,76.7013,76.5871,76.5871,32752.0
2018-02-02 13:50:00,87.17,87.19,86.78,86.78,55878.0,76.5783,76.5959,76.2357,76.2357,55878.0
2018-02-02 14:00:00,86.78,86.98,86.77,86.88,39660.0,76.2357,76.4114,76.2269,76.3236,39660.0
2018-02-02 14:10:00,86.87,86.99,86.78,86.87,50565.0,76.3148,76.4202,76.2357,76.3148,50565.0
2018-02-02 14:20:00,86.92,87.0,86.83,86.84,37097.0,76.3587,76.429,76.2797,76.2884,37097.0
2018-02-02 14:30:00,86.86,86.97,86.78,86.86,64836.0,76.306,76.4026,76.2357,76.306,64836.0
2018-02-02 14:40:00,86.86,86.95,86.82,86.94,33159.0,76.306,76.3851,76.2709,76.3763,33159.0
2018-02-02 14:50:00,86.92,87.01,86.84,86.84,22473.0,76.3587,76.4378,76.2884,76.2884,22473.0
2018-02-02 15:00:00,86.84,86.88,86.6,86.65,45618.0,76.2884,76.3236,76.0776,76.1215,45618.0
2018-02-02 15:10:00,86.65,86.91,86.63,86.83,43195.0,76.1215,76.3499,76.104,76.2797,43195.0
2018-02-02 15:20:00,86.85,86.91,86.83,86.88,43328.0,76.2972,76.3499,76.2797,76.3236,43328.0
2018-02-02 15:30:00,86.88,87.03,86.79,87.0,64707.0,76.3236,76.4554,76.2445,76.429,64707.0
2018-02-02 15:40:00,86.98,86.98,86.71,86.75,88119.0,76.4114,76.4114,76.1742,76.2094,88119.0
2018-02-02 15:50:00,86.76,86.81,86.49,86.5,181263.0,76.2182,76.2621,75.981,75.9898,181263.0
2018-02-05 09:30:00,86.1,86.21,85.57,85.8,135970.0,75.6384,75.735,75.1728,75.3748,135970.0
2018-02-05 09:40:00,85.79,85.99,85.6,85.99,55433.0,75.366,75.5417,75.1991,75.5417,55433.0
2018-02-05 09:50:00,85.98,86.1,85.89,86.02,56556.0,75.5329,75.6384,75.4539,75.5681,56556.0
2018-02-05 10:00:00,86.02,86.02,85.82,85.86,71337.0,75.5681,75.5681,75.3924,75.4275,71337.0
2018-02-05 10:10:00,85.84,85.88,85.76,85.81,53013.0,75.4099,75.4451,75.3397,75.3836,53013.0
2018-02-05 10:20:00,85.81,85.83,85.71,85.74,33563.0,75.3836,75.4012,75.2957,75.3221,33563.0
2018-02-05 10:30:00,85.74,85.77,85.69,85.75,46823.0,75.3221,75.3485,75.2782,75.3309,46823.0
2018-02-05 10:40:00,85.73,85.89,85.69,85.86,51646.0,75.3133,75.4539,75.2782,75.4275,51646.0
2018-02-05 10:50:00,85.86,85.93,85.75,85.87,51519.0,75.4275,75.489,75.3309,75.4363,51519.0
2018-02-05 11:00:00,85.88,85.92,85.75,85.85,30261.0,75.4451,75.4802,75.3309,75.4187,30261.0
2018-02-05 11:10:00,85.84,85.85,85.71,85.79,90538.0,75.4099,75.4187,75.2957,75.366,90538.0
2018-02-05 11:20:00,85.79,85.84,85.71,85.79,106006.0,75.366,75.4099,75.2957,75.366,106006.0
2018-02-05 11:30:00,85.8,85.82,85.7,85.74,109370.0,75.3748,75.3924,75.287,75.3221,109370.0
2018-02-05 11:40:00,85.72,85.78,85.67,85.69,26567.0,75.3045,75.3572,75.2606,75.2782,26567.0
2018-02-05 11:50:00,85.7,85.75,85.68,85.72,13143.0,75.287,75.3309,75.2694,75.3045,13143.0
2018-02-05 12:00:00,85.72,85.72,85.45,85.47,36533.0,75.3045,75.3045,75.0673,75.0849,36533.0
2018-02-05 12:10:00,85.46,85.48,85.32,85.32,31792.0,75.0761,75.0937,74.9531,74.9531,31792.0
2018-02-05 12:20:00,85.33,85.34,85.09,85.13,62113.0,74.9619,74.9707,74.7511,74.7862,62113.0
2018-02-05 12:30:00,85.11,85.41,85.11,85.25,69157.0,74.7686,75.0322,74.7686,74.8916,69157.0
2018-02-05 12:40:00,85.27,85.31,85.11,85.2,27902.0,74.9092,74.9443,74.7686,74.8477,27902.0
2018-02-05 12:50:00,85.19,85.27,85.16,85.2,23021.0,74.8389,74.9092,74.8126,74.8477,23021.0
2018-02-05 13:00:00,85.18,85.18,84.67,84.7,66674.0,74.8301,74.8301,74.3821,74.4085,66674.0
2018-02-05 13:10:00,84.69,84.8,84.61,84.61,48595.0,74.3997,74.4963,74.3294,74.3294,48595.0
2018-02-05 13:20:00,84.63,84.7,84.41,84.48,57446.0,74.347,74.4085,74.1537,74.2152,57446.0
2018-02-05 13:30:00,84.5,84.54,84.18,84.21,41609.0,74.2328,74.2679,73.9516,73.978,41609.0
2018-02-05 13:40:00,84.2,84.42,84.19,84.3,77145.0,73.9692,74.1625,73.9604,74.0571,77145.0
2018-02-05 13:50:00,84.3,84.41,84.19,84.41,54621.0,74.0571,74.1537,73.9604,74.1537,54621.0
2018-02-05 14:00:00,84.4,84.45,84.26,84.33,32195.0,74.1449,74.1888,74.0219,74.0834,32195.0
2018-02-05 14:10:00,84.32,84.47,84.19,84.19,38719.0,74.0746,74.2064,73.9604,73.9604,38719.0
2018-02-05 14:20:00,84.18,84.21,83.83,83.99,73349.0,73.9516,73.978,73.6442,73.7847,73349.0
2018-02-05 14:30:00,83.97,83.97,83.67,83.74,45051.0,73.7672,73.7672,73.5036,73.5651,45051.0
2018-02-05 14:40:00,83.74,83.82,83.4,83.47,64718.0,73.5651,73.6354,73.2664,73.3279,64718.0
2018-02-05 14:50:00,83.48,83.56,83.18,83.21,59472.0,73.3367,73.407,73.0732,73.0995,59472.0
2018-02-05 15:00:00,83.22,83.24,82.03,82.18,124659.0,73.1083,73.1259,72.0629,72.1947,124659.0
2018-02-05 15:10:00,82.16,83.03,81.49,82.68,136475.0,72.1771,72.9414,71.5885,72.6339,136475.0
2018-02-05 15:20:00,82.67,83.14,82.5,83.08,117456.0,72.6251,73.038,72.4758,72.9853,117456.0
2018-02-05 15:30:00,83.1,83.19,82.65,82.68,166998.0,73.0029,73.0819,72.6076,72.6339,166998.0
2018-02-05 15:40:00,82.67,82.75,82.16,82.22,222682.0,72.6251,72.6954,72.1771,72.2298,222682.0
2018-02-05 15:50:00,82.2,82.39,81.73,81.82,452262.0,72.2122,72.3791,71.7993,71.8784,452262.0
2018-02-06 09:30:00,80.91,81.41,78.87,81.3,466925.0,71.079,71.5182,69.2868,71.4216,466925.0
2018-02-06 09:40:00,81.4,82.42,81.17,82.22,203178.0,71.5094,72.4055,71.3074,72.2298,203178.0
2018-02-06 09:50:00,82.25,82.34,81.59,82.0,140886.0,72.2562,72.3352,71.6763,72.0365,140886.0
2018-02-06 10:00:00,81.92,82.97,81.92,82.3,105824.0,71.9663,72.8887,71.9663,72.3001,105824.0
2018-02-06 10:10:00,82.35,82.54,81.52,81.95,107666.0,72.344,72.5109,71.6149,71.9926,107666.0
2018-02-06 10:20:00,81.97,82.32,81.63,81.8,122365.0,72.0102,72.3176,71.7115,71.8608,122365.0
2018-02-06 10:30:00,81.8,81.89,81.1,81.45,107086.0,71.8608,71.9399,71.2459,71.5534,107086.0
2018-02-06 10:40:00,81.41,81.77,81.16,81.62,50135.0,71.5182,71.8345,71.2986,71.7027,50135.0
2018-02-06 10:50:00,81.68,81.97,81.47,81.52,48301.0,71.7554,72.0102,71.5709,71.6149,48301.0
2018-02-06 11:00:00,81.52,81.78,81.39,81.61,51462.0,71.6149,71.8433,71.5006,71.6939,51462.0
2018-02-06 11:10:00,81.6,81.72,81.33,81.55,42330.0,71.6851,71.7906,71.4479,71.6412,42330.0
2018-02-06 11:20:00,81.56,81.57,81.19,81.35,53694.0,71.65,71.6588,71.325,71.4655,53694.0
2018-02-06 11:30:00,81.37,81.4,81.14,81.32,54878.0,71.4831,71.5094,71.281,71.4392,54878.0
2018-02-06 11:40:00,81.3,81.41,81.22,81.36,32436.0,71.4216,71.5182,71.3513,71.4743,32436.0
2018-02-06 11:50:00,81.35,81.43,81.11,81.14,40655.0,71.4655,71.5358,71.2547,71.281,40655.0
2018-02-06 12:00:00,81.17,81.34,81.14,81.24,26740.0,71.3074,71.4567,71.281,71.3689,26740.0
2018-02-06 12:10:00,81.22,81.46,81.14,81.22,31101.0,71.3513,71.5621,71.281,71.3513,31101.0
2018-02-06 12:20:00,81.24,81.61,81.17,81.61,37977.0,71.3689,71.6939,71.3074,71.6939,37977.0
2018-02-06 12:30:00,81.61,81.79,81.43,81.72,39088.0,71.6939,71.852,71.5358,71.7906,39088.0
2018-02-06 12:40:00,81.72,81.76,81.35,81.47,33302.0,71.7906,71.8257,71.4655,71.5709,33302.0
2018-02-06 12:50:00,81.44,81.55,81.31,81.45,25235.0,71.5446,71.6412,71.4304,71.5534,25235.0
2018-02-06 13:00:00,81.43,81.43,81.04,81.09,30182.0,71.5358,71.5358,71.1932,71.2371,30182.0
2018-02-06 13:10:00,81.05,81.33,81.02,81.3,36270.0,71.202,71.4479,71.1756,71.4216,36270.0
2018-02-06 13:20:00,81.28,81.36,81.12,81.17,23407.0,71.404,71.4743,71.2635,71.3074,23407.0
2018-02-06 13:30:00,81.16,81.16,80.78,80.94,40631.0,71.2986,71.2986,70.9648,71.1053,40631.0
2018-02-06 13:40:00,80.95,81.07,80.8,81.06,44463.0,71.1141,71.2195,70.9823,71.2107,44463.0
2018-02-06 13:50:00,81.08,81.08,80.79,80.79,37126.0,71.2283,71.2283,70.9736,70.9736,37126.0
2018-02-06 14:00:00,80.78,80.8,80.49,80.49,31627.0,70.9648,70.9823,70.71,70.71,31627.0
2018-02-06 14:10:00,80.52,80.78,80.38,80.38,37253.0,70.7364,70.9648,70.6134,70.6134,37253.0
2018-02-06 14:20:00,80.45,80.61,80.36,80.54,39018.0,70.6749,70.8154,70.5958,70.7539,39018.0
2018-02-06 14:30:00,80.53,80.79,80.48,80.73,67875.0,70.7451,70.9736,70.7012,70.9208,67875.0
2018-02-06 14:40:00,80.74,81.25,80.73,81.25,67674.0,70.9296,71.3777,70.9208,71.3777,67674.0
2018-02-06 14:50:00,81.25,81.66,81.11,81.6,589700.0,71.3777,71.7378,71.2547,71.6851,589700.0
2018-02-06 15:00:00,81.63,82.22,81.61,82.2,86853.0,71.7115,72.2298,71.6939,72.2122,86853.0
2018-02-06 15:10:00,82.17,82.19,81.53,81.58,123927.0,72.1859,72.2034,71.6236,71.6676,123927.0
2018-02-06 15:20:00,81.55,81.76,81.43,81.65,201945.0,71.6412,71.8257,71.5358,71.7291,201945.0
2018-02-06 15:30:00,81.65,81.98,81.52,81.98,245401.0,71.7291,72.019,71.6149,72.019,245401.0
2018-02-06 15:40:00,81.99,82.23,81.64,81.64,183711.0,72.0277,72.2386,71.7203,71.7203,183711.0
2018-02-06 15:50:00,81.67,81.8,81.45,81.8,515164.0,71.7466,71.8608,71.5534,71.8608,515164.0
2018-02-07 09:30:00,81.88,82.75,81.63,82.58,94615.0,71.9311,72.6954,71.7115,72.5461,94615.0
2018-02-07 09:40:00,82.54,82.98,82.46,82.48,58141.0,72.5109,72.8975,72.4406,72.4582,58141.0
2018-02-07 09:50:00,82.46,82.86,82.38,82.79,66298.0,72.4406,72.792,72.3704,72.7305,66298.0
2018-02-07 10:00:00,82.77,82.77,82.47,82.7,63033.0,72.713,72.713,72.4494,72.6515,63033.0
2018-02-07 10:10:00,82.68,83.05,82.59,83.03,43623.0,72.6339,72.9589,72.5548,72.9414,43623.0
2018-02-07 10:20:00,83.04,83.14,82.92,82.93,73632.0,72.9502,73.038,72.8447,72.8535,73632.0
2018-02-07 10:30:00,82.9,82.99,82.64,82.82,41400.0,72.8272,72.9062,72.5988,72.7569,41400.0
2018-02-07 10:40:00,82.82,82.87,82.7,82.86,38845.0,72.7569,72.8008,72.6515,72.792,38845.0
2018-02-07 10:50:00,82.87,83.26,82.8,83.26,38946.0,72.8008,73.1434,72.7393,73.1434,38946.0
2018-02-07 11:00:00,83.27,83.4,83.19,83.38,45795.0,73.1522,73.2664,73.0819,73.2489,45795.0
2018-02-07 11:10:00,83.39,83.46,83.15,83.15,34755.0,73.2576,73.3191,73.0468,73.0468,34755.0
2018-02-07 11:20:00,83.15,83.23,82.85,82.89,36797.0,73.0468,73.1171,72.7833,72.8184,36797.0
2018-02-07 11:30:00,82.84,82.95,82.67,82.95,121444.0,72.7745,72.8711,72.6251,72.8711,121444.0
2018-02-07 11:40:00,82.94,83.15,82.91,83.14,23202.0,72.8623,73.0468,72.836,73.038,23202.0
2018-02-07 11:50:00,83.13,83.43,83.08,83.43,27527.0,73.0292,73.2928,72.9853,73.2928,27527.0
2018-02-07 12:00:00,83.44,83.47,83.21,83.21,29868.0,73.3016,73.3279,73.0995,73.0995,29868.0
2018-02-07 12:10:00,83.21,83.33,83.12,83.18,29044.0,73.0995,73.2049,73.0204,73.0732,29044.0
2018-02-07 12:20:00,83.19,83.39,83.13,83.36,26241.0,73.0819,73.2576,73.0292,73.2313,26241.0
2018-02-07 12:30:00,83.38,83.41,83.16,83.16,39306.0,73.2489,73.2752,73.0556,73.0556,39306.0
2018-02-07 12:40:00,83.16,83.19,83.02,83.07,43288.0,73.0556,73.0819,72.9326,72.9765,43288.0
2018-02-07 12:50:00,83.06,83.21,83.03,83.06,25741.0,72.9677,73.0995,72.9414,72.9677,25741.0
2018-02-07 13:00:00,83.06,83.18,82.83,82.9,34325.0,72.9677,73.0732,72.7657,72.8272,34325.0
2018-02-07 13:10:00,82.91,82.92,82.59,82.84,32698.0,72.836,72.8447,72.5548,72.7745,32698.0
2018-02-07 13:20:00,82.87,82.88,82.46,82.67,28087.0,72.8008,72.8096,72.4406,72.6251,28087.0
2018-02-07 13:30:00,82.67,82.87,82.57,82.77,26723.0,72.6251,72.8008,72.5373,72.713,26723.0
2018-02-07 13:40:00,82.77,82.91,82.67,82.68,19905.0,72.713,72.836,72.6251,72.6339,19905.0
2018-02-07 13:50:00,82.7,82.74,82.56,82.67,21789.0,72.6515,72.6866,72.5285,72.6251,21789.0
2018-02-07 14:00:00,82.65,82.65,82.37,82.4,30817.0,72.6076,72.6076,72.3616,72.3879,30817.0
2018-02-07 14:10:00,82.43,82.6,82.42,82.54,31696.0,72.4143,72.5636,72.4055,72.5109,31696.0
2018-02-07 14:20:00,82.56,82.69,82.5,82.69,27477.0,72.5285,72.6427,72.4758,72.6427,27477.0
2018-02-07 14:30:00,82.67,82.74,82.57,82.59,25615.0,72.6251,72.6866,72.5373,72.5548,25615.0
2018-02-07 14:40:00,82.55,82.63,82.25,82.3,35832.0,72.5197,72.59,72.2562,72.3001,35832.0
2018-02-07 14:50:00,82.31,82.49,82.18,82.49,31097.0,72.3089,72.467,72.1947,72.467,31097.0
2018-02-07 15:00:00,82.47,82.72,82.47,82.67,43178.0,72.4494,72.669,72.4494,72.6251,43178.0
2018-02-07 15:10:00,82.65,82.76,82.63,82.67,34624.0,72.6076,72.7042,72.59,72.6251,34624.0
2018-02-07 15:20:00,82.67,82.83,82.66,82.71,45790.0,72.6251,72.7657,72.6163,72.6603,45790.0
2018-02-07 15:30:00,82.7,82.75,82.53,82.66,74766.0,72.6515,72.6954,72.5021,72.6163,74766.0
2018-02-07 15:40:00,82.67,82.74,82.28,82.35,93703.0,72.6251,72.6866,72.2825,72.344,93703.0
2018-02-07 15:50:00,82.35,82.4,81.72,81.73,356778.0,72.344,72.3879,71.7906,71.7993,356778.0
2018-02-08 09:30:00,81.88,81.98,81.55,81.96,58324.0,71.9311,72.019,71.6412,72.0014,58324.0
2018-02-08 09:40:00,81.99,82.11,81.75,81.81,49828.0,72.0277,72.1332,71.8169,71.8696,49828.0
2018-02-08 09:50:00,81.8,82.09,81.72,81.92,56932.0,71.8608,72.1156,71.7906,71.9663,56932.0
2018-02-08 10:00:00,81.98,82.23,81.8,82.19,54774.0,72.019,72.2386,71.8608,72.2034,54774.0
2018-02-08 10:10:00,82.16,82.17,81.87,81.87,21775.0,72.1771,72.1859,71.9223,71.9223,21775.0
2018-02-08 10:20:00,81.9,81.96,81.75,81.86,39242.0,71.9487,72.0014,71.8169,71.9135,39242.0
2018-02-08 10:30:00,81.86,82.06,81.75,82.04,42632.0,71.9135,72.0892,71.8169,72.0717,42632.0
2018-02-08 10:40:00,82.02,82.12,81.86,81.87,23876.0,72.0541,72.142,71.9135,71.9223,23876.0
2018-02-08 10:50:00,81.85,81.85,81.61,81.74,24366.0,71.9048,71.9048,71.6939,71.8081,24366.0
2018-02-08 11:00:00,81.75,81.84,81.62,81.66,33837.0,71.8169,71.896,71.7027,71.7378,33837.0
2018-02-08 11:10:00,81.68,81.76,81.58,81.65,40216.0,71.7554,71.8257,71.6676,71.7291,40216.0
2018-02-08 11:20:00,81.65,81.65,81.52,81.57,44893.0,71.7291,71.7291,71.6149,71.6588,44893.0
2018-02-08 11:30:00,81.55,81.62,81.35,81.54,52099.0,71.6412,71.7027,71.4655,71.6324,52099.0
2018-02-08 11:40:00,81.52,81.52,81.06,81.2,66641.0,71.6149,71.6149,71.2107,71.3337,66641.0
2018-02-08 11:50:00,81.22,81.59,81.06,81.15,90530.0,71.3513,71.6763,71.2107,71.2898,90530.0
2018-02-08 12:00:00,81.11,81.16,80.84,81.04,125258.0,71.2547,71.2986,71.0175,71.1932,125258.0
2018-02-08 12:10:00,81.03,81.18,81.0,81.12,56653.0,71.1844,71.3162,71.158,71.2635,56653.0
2018-02-08 12:20:00,81.09,81.1,80.72,80.83,41846.0,71.2371,71.2459,70.9121,71.0087,41846.0
2018-02-08 12:30:00,80.85,80.89,80.66,80.89,27354.0,71.0263,71.0614,70.8593,71.0614,27354.0
2018-02-08 12:40:00,80.88,81.07,80.69,80.81,35303.0,71.0526,71.2195,70.8857,70.9911,35303.0
2018-02-08 12:50:00,80.78,80.78,80.37,80.69,50405.0,70.9648,70.9648,70.6046,70.8857,50405.0
2018-02-08 13:00:00,80.67,80.81,80.46,80.72,69119.0,70.8681,70.9911,70.6836,70.9121,69119.0
2018-02-08 13:10:00,80.72,80.84,80.6,80.7,53745.0,70.9121,71.0175,70.8066,70.8945,53745.0
2018-02-08 13:20:00,80.69,80.81,80.53,80.55,43406.0,70.8857,70.9911,70.7451,70.7627,43406.0
2018-02-08 13:30:00,80.52,80.83,80.49,80.83,32148.0,70.7364,71.0087,70.71,71.0087,32148.0
2018-02-08 13:40:00,80.83,80.98,80.71,80.82,29711.0,71.0087,71.1405,70.9033,70.9999,29711.0
2018-02-08 13:50:00,80.85,81.06,80.78,80.93,40602.0,71.0263,71.2107,70.9648,71.0965,40602.0
2018-02-08 14:00:00,80.93,80.94,80.71,80.9,30236.0,71.0965,71.1053,70.9033,71.0702,30236.0
2018-02-08 14:10:00,80.9,81.14,80.86,81.05,29735.0,71.0702,71.281,71.035,71.202,29735.0
2018-02-08 14:20:00,81.11,81.12,80.82,80.85,45021.0,71.2547,71.2635,70.9999,71.0263,45021.0
2018-02-08 14:30:00,80.85,80.87,80.55,80.77,39648.0,71.0263,71.0438,70.7627,70.956,39648.0
2018-02-08 14:40:00,80.76,80.8,80.6,80.71,26190.0,70.9472,70.9823,70.8066,70.9033,26190.0
2018-02-08 14:50:00,80.75,80.75,80.47,80.64,35717.0,70.9384,70.9384,70.6924,70.8418,35717.0
2018-02-08 15:00:00,80.64,80.78,80.48,80.48,42239.0,70.8418,70.9648,70.7012,70.7012,42239.0
2018-02-08 15:10:00,80.46,80.53,80.31,80.36,49448.0,70.6836,70.7451,70.5519,70.5958,49448.0
2018-02-08 15:20:00,80.38,80.62,80.2,80.39,46311.0,70.6134,70.8242,70.4552,70.6222,46311.0
2018-02-08 15:30:00,80.37,80.43,80.04,80.1,80228.0,70.6046,70.6573,70.3147,70.3674,80228.0
2018-02-08 15:40:00,80.07,80.29,79.73,79.82,153859.0,70.341,70.5343,70.0423,70.1214,153859.0
2018-02-08 15:50:00,79.78,79.86,79.07,79.08,322131.0,70.0863,70.1566,69.4625,69.4713,322131.0
2018-02-09 09:30:00,79.91,80.09,79.31,79.58,311062.0,70.2005,70.3586,69.6734,69.9106,311062.0
2018-02-09 09:40:00,79.57,79.86,79.36,79.65,111548.0,69.9018,70.1566,69.7173,69.9721,111548.0
2018-02-09 09:50:00,79.65,79.82,79.23,79.4,245868.0,69.9721,70.1214,69.6031,69.7524,245868.0
2018-02-09 10:00:00,79.4,80.11,79.32,79.84,279164.0,69.7524,70.3762,69.6822,70.139,279164.0
2018-02-09 10:10:00,79.84,80.38,79.84,80.38,118279.0,70.139,70.6134,70.139,70.6134,118279.0
2018-02-09 10:20:00,80.38,80.5,80.11,80.22,91937.0,70.6134,70.7188,70.3762,70.4728,91937.0
2018-02-09 10:30:00,80.21,80.29,80.01,80.01,103138.0,70.464,70.5343,70.2883,70.2883,103138.0
2018-02-09 10:40:00,80.01,80.02,79.51,79.62,123576.0,70.2883,70.2971,69.8491,69.9457,123576.0
2018-02-09 10:50:00,79.59,80.22,79.54,79.88,104995.0,69.9194,70.4728,69.8754,70.1741,104995.0
2018-02-09 11:00:00,79.89,80.17,79.8,79.86,59359.0,70.1829,70.4289,70.1038,70.1566,59359.0
2018-02-09 11:10:00,79.83,79.94,79.47,79.7,75259.0,70.1302,70.2268,69.8139,70.016,75259.0
2018-02-09 11:20:00,79.68,79.77,79.42,79.5,62794.0,69.9984,70.0775,69.77,69.8403,62794.0
2018-02-09 11:30:00,79.49,79.65,79.42,79.55,44674.0,69.8315,69.9721,69.77,69.8842,44674.0
2018-02-09 11:40:00,79.52,79.56,79.35,79.36,54027.0,69.8579,69.893,69.7085,69.7173,54027.0
2018-02-09 11:50:00,79.39,79.46,79.22,79.25,55605.0,69.7437,69.8052,69.5943,69.6207,55605.0
2018-02-09 12:00:00,79.25,79.31,78.99,79.05,108213.0,69.6207,69.6734,69.3923,69.445,108213.0
2018-02-09 12:10:00,79.05,79.34,79.04,79.26,79967.0,69.445,69.6997,69.4362,69.6295,79967.0
2018-02-09 12:20:00,79.26,79.55,79.16,79.19,64933.0,69.6295,69.8842,69.5416,69.568,64933.0
2018-02-09 12:30:00,79.2,79.33,79.08,79.18,53363.0,69.5767,69.691,69.4713,69.5592,53363.0
2018-02-09 12:40:00,79.17,79.19,78.93,78.97,95426.0,69.5504,69.568,69.3396,69.3747,95426.0
2018-02-09 12:50:00,78.97,79.22,78.94,79.19,82294.0,69.3747,69.5943,69.3483,69.568,82294.0
2018-02-09 13:00:00,79.16,79.16,78.88,78.89,68055.0,69.5416,69.5416,69.2956,69.3044,68055.0
2018-02-09 13:10:00,78.87,78.88,78.51,78.8,58608.0,69.2868,69.2956,68.9706,69.2253,58608.0
2018-02-09 13:20:00,78.83,78.84,78.45,78.61,57856.0,69.2517,69.2605,68.9179,69.0584,57856.0
2018-02-09 13:30:00,78.61,78.73,78.39,78.45,39402.0,69.0584,69.1639,68.8652,68.9179,39402.0
2018-02-09 13:40:00,78.42,78.87,78.41,78.85,30094.0,68.8915,69.2868,68.8827,69.2693,30094.0
2018-02-09 13:50:00,78.81,79.25,78.79,78.82,55770.0,69.2341,69.6207,69.2166,69.2429,55770.0
2018-02-09 14:00:00,78.81,79.44,78.78,79.29,112443.0,69.2341,69.7876,69.2078,69.6558,112443.0
2018-02-09 14:10:00,79.26,79.76,79.24,79.66,75190.0,69.6295,70.0687,69.6119,69.9809,75190.0
2018-02-09 14:20:00,79.68,80.0,79.57,79.57,49514.0,69.9984,70.2795,69.9018,69.9018,49514.0
2018-02-09 14:30:00,79.59,79.75,79.31,79.58,59924.0,69.9194,70.0599,69.6734,69.9106,59924.0
2018-02-09 14:40:00,79.59,79.68,79.38,79.5,45430.0,69.9194,69.9984,69.7349,69.8403,45430.0
2018-02-09 14:50:00,79.48,79.72,79.33,79.34,49534.0,69.8227,70.0336,69.691,69.6997,49534.0
2018-02-09 15:00:00,79.33,79.33,78.83,78.95,67319.0,69.691,69.691,69.2517,69.3571,67319.0
2018-02-09 15:10:00,78.98,79.45,78.83,79.36,66308.0,69.3835,69.7964,69.2517,69.7173,66308.0
2018-02-09 15:20:00,79.38,79.63,79.25,79.44,66717.0,69.7349,69.9545,69.6207,69.7876,66717.0
2018-02-09 15:30:00,79.47,79.78,79.43,79.65,126366.0,69.8139,70.0863,69.7788,69.9721,126366.0
2018-02-09 15:40:00,79.66,80.49,79.66,80.17,234077.0,69.9809,70.71,69.9809,70.4289,234077.0
2018-02-09 15:50:00,80.21,80.45,79.88,80.08,458053.0,70.464,70.6749,70.1741,70.3498,458053.0
2018-02-12 09:30:00,80.8,81.04,80.75,80.83,126533.0,70.9823,71.1932,70.9384,71.0087,126533.0
2018-02-12 09:40:00,80.86,81.12,80.63,80.63,85247.0,71.035,71.2635,70.833,70.833,85247.0
2018-02-12 09:50:00,80.61,80.63,80.31,80.38,59375.0,70.8154,70.833,70.5519,70.6134,59375.0
2018-02-12 10:00:00,80.41,80.64,80.35,80.4,57111.0,70.6397,70.8418,70.587,70.6309,57111.0
2018-02-12 10:10:00,80.37,80.37,80.1,80.11,37390.0,70.6046,70.6046,70.3674,70.3762,37390.0
2018-02-12 10:20:00,80.09,80.13,79.87,80.13,46456.0,70.3586,70.3937,70.1653,70.3937,46456.0
2018-02-12 10:30:00,80.14,80.28,79.94,80.15,32328.0,70.4025,70.5255,70.2268,70.4113,32328.0
2018-02-12 10:40:00,80.17,80.36,80.06,80.33,28714.0,70.4289,70.5958,70.3323,70.5694,28714.0
2018-02-12 10:50:00,80.29,80.35,80.04,80.08,31209.0,70.5343,70.587,70.3147,70.3498,31209.0
2018-02-12 11:00:00,80.08,80.1,79.86,80.05,35618.0,70.3498,70.3674,70.1566,70.3235,35618.0
2018-02-12 11:10:00,80.06,80.23,80.04,80.17,43913.0,70.3323,70.4816,70.3147,70.4289,43913.0
2018-02-12 11:20:00,80.15,80.28,80.11,80.22,23760.0,70.4113,70.5255,70.3762,70.4728,23760.0
2018-02-12 11:30:00,80.23,80.29,80.06,80.28,42446.0,70.4816,70.5343,70.3323,70.5255,42446.0
2018-02-12 11:40:00,80.3,80.47,80.28,80.47,45579.0,70.5431,70.6924,70.5255,70.6924,45579.0
2018-02-12 11:50:00,80.48,80.74,80.43,80.72,42511.0,70.7012,70.9296,70.6573,70.9121,42511.0
2018-02-12 12:00:00,80.73,80.87,80.62,80.83,28151.0,70.9208,71.0438,70.8242,71.0087,28151.0
2018-02-12 12:10:00,80.86,81.02,80.78,81.01,26602.0,71.035,71.1756,70.9648,71.1668,26602.0
2018-02-12 12:20:00,81.02,81.06,80.91,80.94,17779.0,71.1756,71.2107,71.079,71.1053,17779.0
2018-02-12 12:30:00,80.92,81.0,80.9,80.97,25450.0,71.0878,71.158,71.0702,71.1317,25450.0
2018-02-12 12:40:00,80.95,80.98,80.86,80.88,31177.0,71.1141,71.1405,71.035,71.0526,31177.0
2018-02-12 12:50:00,80.88,81.14,80.88,81.04,26827.0,71.0526,71.281,71.0526,71.1932,26827.0
2018-02-12 13:00:00,81.06,81.11,80.86,80.92,27438.0,71.2107,71.2547,71.035,71.0878,27438.0
2018-02-12 13:10:00,80.93,81.07,80.89,80.99,27193.0,71.0965,71.2195,71.0614,71.1493,27193.0
2018-02-12 13:20:00,80.98,81.0,80.87,80.94,17115.0,71.1405,71.158,71.0438,71.1053,17115.0
2018-02-12 13:30:00,80.96,80.98,80.82,80.89,23047.0,71.1229,71.1405,70.9999,71.0614,23047.0
2018-02-12 13:40:00,80.89,80.94,80.86,80.89,13910.0,71.0614,71.1053,71.035,71.0614,13910.0
2018-02-12 13:50:00,80.9,81.23,80.9,81.14,24428.0,71.0702,71.3601,71.0702,71.281,24428.0
2018-02-12 14:00:00,81.14,81.18,81.03,81.07,26236.0,71.281,71.3162,71.1844,71.2195,26236.0
2018-02-12 14:10:00,81.08,81.12,80.98,80.98,24461.0,71.2283,71.2635,71.1405,71.1405,24461.0
2018-02-12 14:20:00,81.0,81.11,81.0,81.1,18356.0,71.158,71.2547,71.158,71.2459,18356.0
2018-02-12 14:30:00,81.1,81.17,81.04,81.04,37069.0,71.2459,71.3074,71.1932,71.1932,37069.0
2018-02-12 14:40:00,81.06,81.13,80.94,80.97,35179.0,71.2107,71.2722,71.1053,71.1317,35179.0
2018-02-12 14:50:00,80.96,81.05,80.91,81.01,32647.0,71.1229,71.202,71.079,71.1668,32647.0
2018-02-12 15:00:00,81.01,81.05,80.96,80.96,33535.0,71.1668,71.202,71.1229,71.1229,33535.0
2018-02-12 15:10:00,80.95,81.13,80.91,81.11,43168.0,71.1141,71.2722,71.079,71.2547,43168.0
2018-02-12 15:20:00,81.11,81.22,81.09,81.1,40001.0,71.2547,71.3513,71.2371,71.2459,40001.0
2018-02-12 15:30:00,81.1,81.16,80.8,80.92,66320.0,71.2459,71.2986,70.9823,71.0878,66320.0
2018-02-12 15:40:00,80.93,81.07,80.52,80.66,144424.0,71.0965,71.2195,70.7364,70.8593,144424.0
2018-02-12 15:50:00,80.65,80.84,80.39,80.54,348065.0,70.8506,71.0175,70.6222,70.7539,348065.0
2018-02-13 09:30:00,80.13,80.81,80.0,80.3,92378.0,70.3937,70.9911,70.2795,70.5431,92378.0
2018-02-13 09:40:00,80.27,80.33,80.17,80.19,61338.0,70.5167,70.5694,70.4289,70.4465,61338.0
2018-02-13 09:50:00,80.2,80.29,80.15,80.28,42814.0,70.4552,70.5343,70.4113,70.5255,42814.0
2018-02-13 10:00:00,80.27,80.49,80.26,80.49,36480.0,70.5167,70.71,70.508,70.71,36480.0
2018-02-13 10:10:00,80.49,80.75,80.38,80.39,63166.0,70.71,70.9384,70.6134,70.6222,63166.0
2018-02-13 10:20:00,80.38,80.4,80.19,80.27,67762.0,70.6134,70.6309,70.4465,70.5167,67762.0
2018-02-13 10:30:00,80.29,80.51,80.2,80.47,61868.0,70.5343,70.7276,70.4552,70.6924,61868.0
2018-02-13 10:40:00,80.47,80.54,80.35,80.38,98835.0,70.6924,70.7539,70.587,70.6134,98835.0
2018-02-13 10:50:00,80.38,80.56,80.35,80.5,84514.0,70.6134,70.7715,70.587,70.7188,84514.0
2018-02-13 11:00:00,80.49,80.5,80.38,80.4,55511.0,70.71,70.7188,70.6134,70.6309,55511.0
2018-02-13 11:10:00,80.44,80.48,80.33,80.47,51714.0,70.6661,70.7012,70.5694,70.6924,51714.0
2018-02-13 11:20:00,80.48,80.69,80.45,80.54,51048.0,70.7012,70.8857,70.6749,70.7539,51048.0
2018-02-13 11:30:00,80.55,80.63,80.47,80.53,40374.0,70.7627,70.833,70.6924,70.7451,40374.0
2018-02-13 11:40:00,80.54,80.57,80.47,80.51,53039.0,70.7539,70.7803,70.6924,70.7276,53039.0
2018-02-13 11:50:00,80.52,80.62,80.51,80.55,50021.0,70.7364,70.8242,70.7276,70.7627,50021.0
2018-02-13 12:00:00,80.55,80.63,80.47,80.48,28605.0,70.7627,70.833,70.6924,70.7012,28605.0
2018-02-13 12:10:00,80.48,80.5,80.39,80.45,39814.0,70.7012,70.7188,70.6222,70.6749,39814.0
2018-02-13 12:20:00,80.43,80.47,80.37,80.38,25069.0,70.6573,70.6924,70.6046,70.6134,25069.0
2018-02-13 12:30:00,80.38,80.4,80.33,80.4,34633.0,70.6134,70.6309,70.5694,70.6309,34633.0
2018-02-13 12:40:00,80.4,80.47,80.36,80.43,37605.0,70.6309,70.6924,70.5958,70.6573,37605.0
2018-02-13 12:50:00,80.42,80.46,80.36,80.37,33337.0,70.6485,70.6836,70.5958,70.6046,33337.0
2018-02-13 13:00:00,80.36,80.42,80.33,80.42,27884.0,70.5958,70.6485,70.5694,70.6485,27884.0
2018-02-13 13:10:00,80.41,80.6,80.39,80.58,24149.0,70.6397,70.8066,70.6222,70.7891,24149.0
2018-02-13 13:20:00,80.59,80.74,80.58,80.72,35215.0,70.7979,70.9296,70.7891,70.9121,35215.0
2018-02-13 13:30:00,80.71,80.87,80.64,80.87,19559.0,70.9033,71.0438,70.8418,71.0438,19559.0
2018-02-13 13:40:00,80.87,80.93,80.83,80.84,19976.0,71.0438,71.0965,71.0087,71.0175,19976.0
2018-02-13 13:50:00,80.85,80.87,80.78,80.86,16603.0,71.0263,71.0438,70.9648,71.035,16603.0
2018-02-13 14:00:00,80.85,80.99,80.85,80.97,25053.0,71.0263,71.1493,71.0263,71.1317,25053.0
2018-02-13 14:10:00,80.98,81.08,80.98,80.99,37410.0,71.1405,71.2283,71.1405,71.1493,37410.0
2018-02-13 14:20:00,81.0,81.03,80.8,80.81,43361.0,71.158,71.1844,70.9823,70.9911,43361.0
2018-02-13 14:30:00,80.82,80.89,80.75,80.88,64044.0,70.9999,71.0614,70.9384,71.0526,64044.0
2018-02-13 14:40:00,80.88,80.89,80.78,80.82,34758.0,71.0526,71.0614,70.9648,70.9999,34758.0
2018-02-13 14:50:00,80.81,80.97,80.81,80.97,29593.0,70.9911,71.1317,70.9911,71.1317,29593.0
2018-02-13 15:00:00,80.97,80.99,80.86,80.93,55245.0,71.1317,71.1493,71.035,71.0965,55245.0
2018-02-13 15:10:00,80.91,80.95,80.83,80.95,47334.0,71.079,71.1141,71.0087,71.1141,47334.0
2018-02-13 15:20:00,80.94,80.96,80.86,80.95,54539.0,71.1053,71.1229,71.035,71.1141,54539.0
2018-02-13 15:30:00,80.95,80.95,80.72,80.76,129216.0,71.1141,71.1141,70.9121,70.9472,129216.0
2018-02-13 15:40:00,80.77,80.85,80.62,80.84,147704.0,70.956,71.0263,70.8242,71.0175,147704.0
2018-02-13 15:50:00,80.85,80.95,80.7,80.77,237191.0,71.0263,71.1141,70.8945,70.956,237191.0
2018-02-14 09:30:00,80.49,80.8,80.33,80.45,61676.0,70.71,70.9823,70.5694,70.6749,61676.0
2018-02-14 09:40:00,80.46,80.56,80.3,80.54,45395.0,70.6836,70.7715,70.5431,70.7539,45395.0
2018-02-14 09:50:00,80.54,80.85,80.48,80.49,58626.0,70.7539,71.0263,70.7012,70.71,58626.0
2018-02-14 10:00:00,80.5,80.94,80.42,80.94,36779.0,70.7188,71.1053,70.6485,71.1053,36779.0
2018-02-14 10:10:00,80.91,81.09,80.84,81.06,43424.0,71.079,71.2371,71.0175,71.2107,43424.0
2018-02-14 10:20:00,81.08,81.31,80.99,81.1,46051.0,71.2283,71.4304,71.1493,71.2459,46051.0
2018-02-14 10:30:00,81.13,81.33,80.99,81.33,48793.0,71.2722,71.4479,71.1493,71.4479,48793.0
2018-02-14 10:40:00,81.32,81.41,81.26,81.3,44198.0,71.4392,71.5182,71.3864,71.4216,44198.0
2018-02-14 10:50:00,81.32,81.41,81.27,81.3,43304.0,71.4392,71.5182,71.3952,71.4216,43304.0
2018-02-14 11:00:00,81.31,81.36,81.2,81.31,44067.0,71.4304,71.4743,71.3337,71.4304,44067.0
2018-02-14 11:10:00,81.32,81.61,81.32,81.61,49278.0,71.4392,71.6939,71.4392,71.6939,49278.0
2018-02-14 11:20:00,81.61,81.71,81.5,81.62,42471.0,71.6939,71.7818,71.5973,71.7027,42471.0
2018-02-14 11:30:00,81.65,81.66,81.29,81.5,68555.0,71.7291,71.7378,71.4128,71.5973,68555.0
2018-02-14 11:40:00,81.52,81.59,81.29,81.3,43669.0,71.6149,71.6763,71.4128,71.4216,43669.0
2018-02-14 11:50:00,81.28,81.41,81.24,81.38,40350.0,71.404,71.5182,71.3689,71.4919,40350.0
2018-02-14 12:00:00,81.38,81.6,81.38,81.48,41715.0,71.4919,71.6851,71.4919,71.5797,41715.0
2018-02-14 12:10:00,81.47,81.49,81.38,81.42,41491.0,71.5709,71.5885,71.4919,71.527,41491.0
2018-02-14 12:20:00,81.41,81.67,81.38,81.59,46792.0,71.5182,71.7466,71.4919,71.6763,46792.0
2018-02-14 12:30:00,81.59,81.6,81.43,81.55,53060.0,71.6763,71.6851,71.5358,71.6412,53060.0
2018-02-14 12:40:00,81.56,81.6,81.52,81.54,54282.0,71.65,71.6851,71.6149,71.6324,54282.0
2018-02-14 12:50:00,81.53,81.74,81.51,81.71,27723.0,71.6236,71.8081,71.6061,71.7818,27723.0
2018-02-14 13:00:00,81.71,81.79,81.53,81.55,32855.0,71.7818,71.852,71.6236,71.6412,32855.0
2018-02-14 13:10:00,81.56,81.74,81.53,81.72,43035.0,71.65,71.8081,71.6236,71.7906,43035.0
2018-02-14 13:20:00,81.72,81.84,81.7,81.78,28637.0,71.7906,71.896,71.773,71.8433,28637.0
2018-02-14 13:30:00,81.79,81.91,81.77,81.88,27984.0,71.852,71.9575,71.8345,71.9311,27984.0
2018-02-14 13:40:00,81.89,81.96,81.81,81.9,30551.0,71.9399,72.0014,71.8696,71.9487,30551.0
2018-02-14 13:50:00,81.89,82.0,81.85,81.97,36572.0,71.9399,72.0365,71.9048,72.0102,36572.0
2018-02-14 14:00:00,81.97,82.05,81.93,82.0,65699.0,72.0102,72.0805,71.975,72.0365,65699.0
2018-02-14 14:10:00,82.02,82.14,81.97,82.13,42879.0,72.0541,72.1595,72.0102,72.1507,42879.0
2018-02-14 14:20:00,82.13,82.17,82.01,82.04,44346.0,72.1507,72.1859,72.0453,72.0717,44346.0
2018-02-14 14:30:00,82.03,82.15,81.97,82.15,58064.0,72.0629,72.1683,72.0102,72.1683,58064.0
2018-02-14 14:40:00,82.16,82.18,82.06,82.1,51856.0,72.1771,72.1947,72.0892,72.1244,51856.0
2018-02-14 14:50:00,82.1,82.25,82.09,82.24,46384.0,72.1244,72.2562,72.1156,72.2474,46384.0
2018-02-14 15:00:00,82.25,82.51,82.25,82.42,77664.0,72.2562,72.4846,72.2562,72.4055,77664.0
2018-02-14 15:10:00,82.42,82.57,82.4,82.52,64831.0,72.4055,72.5373,72.3879,72.4933,64831.0
2018-02-14 15:20:00,82.52,82.57,82.44,82.53,123290.0,72.4933,72.5373,72.4231,72.5021,123290.0
2018-02-14 15:30:00,82.52,82.52,82.35,82.35,184287.0,72.4933,72.4933,72.344,72.344,184287.0
2018-02-14 15:40:00,82.36,82.45,82.26,82.45,228261.0,72.3528,72.4319,72.2649,72.4319,228261.0
2018-02-14 15:50:00,82.45,82.56,82.42,82.53,345891.0,72.4319,72.5285,72.4055,72.5021,345891.0
2018-02-15 09:30:00,87.13,88.0,85.26,85.26,428874.0,76.5432,77.3075,74.9004,74.9004,428874.0
2018-02-15 09:40:00,85.29,85.66,84.07,84.34,250673.0,74.9268,75.2518,73.855,74.0922,250673.0
2018-02-15 09:50:00,84.27,84.29,83.32,83.68,244213.0,74.0307,74.0483,73.1961,73.5124,244213.0
2018-02-15 10:00:00,83.69,84.39,83.62,83.66,309896.0,73.5212,74.1361,73.4597,73.4948,309896.0
2018-02-15 10:10:00,83.67,84.0,83.43,83.93,173424.0,73.5036,73.7935,73.2928,73.732,173424.0
2018-02-15 10:20:00,83.92,84.31,83.68,84.28,142909.0,73.7232,74.0659,73.5124,74.0395,142909.0
2018-02-15 10:30:00,84.27,84.47,84.2,84.29,123427.0,74.0307,74.2064,73.9692,74.0483,123427.0
2018-02-15 10:40:00,84.29,84.4,83.63,83.73,100729.0,74.0483,74.1449,73.4685,73.5563,100729.0
2018-02-15 10:50:00,83.72,83.75,83.35,83.39,72422.0,73.5475,73.5739,73.2225,73.2576,72422.0
2018-02-15 11:00:00,83.36,83.36,83.04,83.13,59744.0,73.2313,73.2313,72.9502,73.0292,59744.0
2018-02-15 11:10:00,83.14,83.14,82.78,83.02,67690.0,73.038,73.038,72.7218,72.9326,67690.0
2018-02-15 11:20:00,82.97,83.35,82.97,83.3,81791.0,72.8887,73.2225,72.8887,73.1786,81791.0
2018-02-15 11:30:00,83.34,83.51,83.3,83.5,104784.0,73.2137,73.3631,73.1786,73.3543,104784.0
2018-02-15 11:40:00,83.5,83.57,83.38,83.49,112037.0,73.3543,73.4158,73.2489,73.3455,112037.0
2018-02-15 11:50:00,83.48,83.67,83.17,83.22,86215.0,73.3367,73.5036,73.0644,73.1083,86215.0
2018-02-15 12:00:00,83.23,83.31,83.02,83.17,48404.0,73.1171,73.1874,72.9326,73.0644,48404.0
2018-02-15 12:10:00,83.21,83.26,83.14,83.26,36658.0,73.0995,73.1434,73.038,73.1434,36658.0
2018-02-15 12:20:00,83.26,83.41,83.22,83.41,44216.0,73.1434,73.2752,73.1083,73.2752,44216.0
2018-02-15 12:30:00,83.4,83.88,83.4,83.8,169843.0,73.2664,73.6881,73.2664,73.6178,169843.0
2018-02-15 12:40:00,83.8,83.86,83.62,83.64,129868.0,73.6178,73.6705,73.4597,73.4773,129868.0
2018-02-15 12:50:00,83.63,83.74,83.63,83.72,34176.0,73.4685,73.5651,73.4685,73.5475,34176.0
2018-02-15 13:00:00,83.72,83.87,83.6,83.87,42444.0,73.5475,73.6793,73.4421,73.6793,42444.0
2018-02-15 13:10:00,83.87,83.9,83.73,83.75,32120.0,73.6793,73.7057,73.5563,73.5739,32120.0
2018-02-15 13:20:00,83.73,83.74,83.55,83.55,34514.0,73.5563,73.5651,73.3982,73.3982,34514.0
2018-02-15 13:30:00,83.6,83.76,83.55,83.76,33538.0,73.4421,73.5827,73.3982,73.5827,33538.0
2018-02-15 13:40:00,83.78,83.82,83.72,83.81,59173.0,73.6003,73.6354,73.5475,73.6266,59173.0
2018-02-15 13:50:00,83.8,83.82,83.74,83.81,45682.0,73.6178,73.6354,73.5651,73.6266,45682.0
2018-02-15 14:00:00,83.81,84.05,83.8,83.99,55130.0,73.6266,73.8374,73.6178,73.7847,55130.0
2018-02-15 14:10:00,83.99,84.01,83.8,83.8,53988.0,73.7847,73.8023,73.6178,73.6178,53988.0
2018-02-15 14:20:00,83.8,83.84,83.65,83.82,32741.0,73.6178,73.653,73.486,73.6354,32741.0
2018-02-15 14:30:00,83.8,83.84,83.75,83.8,72136.0,73.6178,73.653,73.5739,73.6178,72136.0
2018-02-15 14:40:00,83.8,83.84,83.73,83.82,28759.0,73.6178,73.653,73.5563,73.6354,28759.0
2018-02-15 14:50:00,83.81,83.81,83.67,83.71,33739.0,73.6266,73.6266,73.5036,73.5388,33739.0
2018-02-15 15:00:00,83.7,83.79,83.69,83.71,56391.0,73.53,73.609,73.5212,73.5388,56391.0
2018-02-15 15:10:00,83.69,83.74,83.6,83.69,55565.0,73.5212,73.5651,73.4421,73.5212,55565.0
2018-02-15 15:20:00,83.68,83.7,83.55,83.57,60064.0,73.5124,73.53,73.3982,73.4158,60064.0
2018-02-15 15:30:00,83.57,83.59,83.43,83.58,70777.0,73.4158,73.4333,73.2928,73.4246,70777.0
2018-02-15 15:40:00,83.59,83.74,83.58,83.65,96761.0,73.4333,73.5651,73.4246,73.486,96761.0
2018-02-15 15:50:00,83.65,84.05,83.64,83.99,522794.0,73.486,73.8374,73.4773,73.7847,522794.0
2018-02-16 09:30:00,84.13,84.79,83.7,84.39,268439.0,73.9077,74.4875,73.53,74.1361,268439.0
2018-02-16 09:40:00,84.39,84.82,84.38,84.7,101376.0,74.1361,74.5139,74.1273,74.4085,101376.0
2018-02-16 09:50:00,84.72,85.18,84.59,85.07,81905.0,74.426,74.8301,74.3118,74.7335,81905.0
2018-02-16 10:00:00,85.08,85.53,84.93,85.03,97245.0,74.7423,75.1376,74.6105,74.6984,97245.0
2018-02-16 10:10:00,85.04,85.35,84.89,85.26,69665.0,74.7072,74.9795,74.5754,74.9004,69665.0
2018-02-16 10:20:00,85.26,85.26,85.02,85.2,74959.0,74.9004,74.9004,74.6896,74.8477,74959.0
2018-02-16 10:30:00,85.2,85.2,85.02,85.02,43085.0,74.8477,74.8477,74.6896,74.6896,43085.0
2018-02-16 10:40:00,85.02,85.08,84.86,84.99,47665.0,74.6896,74.7423,74.549,74.6632,47665.0
2018-02-16 10:50:00,84.99,85.01,84.68,84.8,49752.0,74.6632,74.6808,74.3909,74.4963,49752.0
2018-02-16 11:00:00,84.78,84.93,84.76,84.93,32046.0,74.4787,74.6105,74.4612,74.6105,32046.0
2018-02-16 11:10:00,84.91,85.1,84.87,85.06,25885.0,74.5929,74.7599,74.5578,74.7247,25885.0
2018-02-16 11:20:00,85.06,85.1,84.95,85.03,33903.0,74.7247,74.7599,74.6281,74.6984,33903.0
2018-02-16 11:30:00,85.03,85.21,85.02,85.18,97561.0,74.6984,74.8565,74.6896,74.8301,97561.0
2018-02-16 11:40:00,85.19,85.35,85.18,85.31,45672.0,74.8389,74.9795,74.8301,74.9443,45672.0
2018-02-16 11:50:00,85.34,85.41,85.3,85.37,39816.0,74.9707,75.0322,74.9356,74.9971,39816.0
2018-02-16 12:00:00,85.38,85.38,85.16,85.23,21813.0,75.0058,75.0058,74.8126,74.8741,21813.0
2018-02-16 12:10:00,85.24,85.4,85.2,85.37,26814.0,74.8829,75.0234,74.8477,74.9971,26814.0
2018-02-16 12:20:00,85.37,85.5,85.36,85.44,69431.0,74.9971,75.1113,74.9883,75.0586,69431.0
2018-02-16 12:30:00,85.42,85.68,85.41,85.67,40398.0,75.041,75.2694,75.0322,75.2606,40398.0
2018-02-16 12:40:00,85.66,85.75,85.53,85.53,37105.0,75.2518,75.3309,75.1376,75.1376,37105.0
2018-02-16 12:50:00,85.51,85.57,85.27,85.27,28078.0,75.12,75.1728,74.9092,74.9092,28078.0
2018-02-16 13:00:00,85.3,85.47,85.24,85.26,22143.0,74.9356,75.0849,74.8829,74.9004,22143.0
2018-02-16 13:10:00,85.26,85.26,85.01,85.01,23028.0,74.9004,74.9004,74.6808,74.6808,23028.0
2018-02-16 13:20:00,85.04,85.13,85.01,85.02,18522.0,74.7072,74.7862,74.6808,74.6896,18522.0
2018-02-16 13:30:00,85.04,85.41,85.0,85.22,52406.0,74.7072,75.0322,74.672,74.8653,52406.0
2018-02-16 13:40:00,85.24,85.42,85.24,85.29,13869.0,74.8829,75.041,74.8829,74.9268,13869.0
2018-02-16 13:50:00,85.29,85.38,85.23,85.31,18320.0,74.9268,75.0058,74.8741,74.9443,18320.0
2018-02-16 14:00:00,85.31,85.45,85.24,85.25,23841.0,74.9443,75.0673,74.8829,74.8916,23841.0
2018-02-16 14:10:00,85.25,85.28,84.92,85.1,63446.0,74.8916,74.918,74.6017,74.7599,63446.0
2018-02-16 14:20:00,85.06,85.06,84.92,85.0,24760.0,74.7247,74.7247,74.6017,74.672,24760.0
2018-02-16 14:30:00,85.0,85.18,84.93,85.14,24606.0,74.672,74.8301,74.6105,74.795,24606.0
2018-02-16 14:40:00,85.14,85.31,85.09,85.24,28301.0,74.795,74.9443,74.7511,74.8829,28301.0
2018-02-16 14:50:00,85.23,85.35,85.09,85.34,38262.0,74.8741,74.9795,74.7511,74.9707,38262.0
2018-02-16 15:00:00,85.34,85.39,85.3,85.39,50705.0,74.9707,75.0146,74.9356,75.0146,50705.0
2018-02-16 15:10:00,85.39,85.42,85.21,85.22,46208.0,75.0146,75.041,74.8565,74.8653,46208.0
2018-02-16 15:20:00,85.23,85.26,85.11,85.17,34526.0,74.8741,74.9004,74.7686,74.8214,34526.0
2018-02-16 15:30:00,85.16,85.19,85.03,85.13,65002.0,74.8126,74.8389,74.6984,74.7862,65002.0
2018-02-16 15:40:00,85.12,85.29,84.96,85.29,101802.0,74.7774,74.9268,74.6369,74.9268,101802.0
2018-02-16 15:50:00,85.27,85.39,85.12,85.13,302806.0,74.9092,75.0146,74.7774,74.7862,302806.0
2018-02-20 09:30:00,84.63,85.21,84.51,85.12,106743.0,74.347,74.8565,74.2416,74.7774,106743.0
2018-02-20 09:40:00,85.1,85.39,84.99,85.29,44976.0,74.7599,75.0146,74.6632,74.9268,44976.0
2018-02-20 09:50:00,85.31,85.52,85.3,85.5,45924.0,74.9443,75.1288,74.9356,75.1113,45924.0
2018-02-20 10:00:00,85.52,85.76,85.51,85.68,50059.0,75.1288,75.3397,75.12,75.2694,50059.0
2018-02-20 10:10:00,85.69,85.76,85.49,85.55,38432.0,75.2782,75.3397,75.1025,75.1552,38432.0
2018-02-20 10:20:00,85.55,85.62,85.41,85.6,54783.0,75.1552,75.2167,75.0322,75.1991,54783.0
2018-02-20 10:30:00,85.6,85.62,85.44,85.52,52620.0,75.1991,75.2167,75.0586,75.1288,52620.0
2018-02-20 10:40:00,85.51,85.75,85.46,85.75,44349.0,75.12,75.3309,75.0761,75.3309,44349.0
2018-02-20 10:50:00,85.74,85.76,85.46,85.48,47899.0,75.3221,75.3397,75.0761,75.0937,47899.0
2018-02-20 11:00:00,85.49,85.76,85.48,85.74,48939.0,75.1025,75.3397,75.0937,75.3221,48939.0
2018-02-20 11:10:00,85.75,85.86,85.49,85.59,45883.0,75.3309,75.4275,75.1025,75.1903,45883.0
2018-02-20 11:20:00,85.64,85.79,85.62,85.78,26771.0,75.2342,75.366,75.2167,75.3572,26771.0
2018-02-20 11:30:00,85.77,85.83,85.64,85.64,30609.0,75.3485,75.4012,75.2342,75.2342,30609.0
2018-02-20 11:40:00,85.63,85.63,85.47,85.48,26979.0,75.2255,75.2255,75.0849,75.0937,26979.0
2018-02-20 11:50:00,85.47,85.66,85.47,85.64,34714.0,75.0849,75.2518,75.0849,75.2342,34714.0
2018-02-20 12:00:00,85.65,85.81,85.64,85.79,94572.0,75.243,75.3836,75.2342,75.366,94572.0
2018-02-20 12:10:00,85.8,85.96,85.8,85.94,44509.0,75.3748,75.5154,75.3748,75.4978,44509.0
2018-02-20 12:20:00,85.94,86.1,85.89,86.08,49525.0,75.4978,75.6384,75.4539,75.6208,49525.0
2018-02-20 12:30:00,86.08,86.17,85.93,86.0,26139.0,75.6208,75.6999,75.489,75.5505,26139.0
2018-02-20 12:40:00,85.97,86.0,85.85,85.88,19841.0,75.5242,75.5505,75.4187,75.4451,19841.0
2018-02-20 12:50:00,85.89,86.0,85.84,85.94,23835.0,75.4539,75.5505,75.4099,75.4978,23835.0
2018-02-20 13:00:00,85.96,85.97,85.73,85.76,21604.0,75.5154,75.5242,75.3133,75.3397,21604.0
2018-02-20 13:10:00,85.75,85.77,85.67,85.77,16566.0,75.3309,75.3485,75.2606,75.3485,16566.0
2018-02-20 13:20:00,85.77,85.78,85.61,85.62,15802.0,75.3485,75.3572,75.2079,75.2167,15802.0
2018-02-20 13:30:00,85.63,85.7,85.58,85.64,19753.0,75.2255,75.287,75.1815,75.2342,19753.0
2018-02-20 13:40:00,85.63,85.74,85.63,85.71,22884.0,75.2255,75.3221,75.2255,75.2957,22884.0
2018-02-20 13:50:00,85.71,85.79,85.53,85.6,39918.0,75.2957,75.366,75.1376,75.1991,39918.0
2018-02-20 14:00:00,85.6,85.6,85.46,85.49,26928.0,75.1991,75.1991,75.0761,75.1025,26928.0
2018-02-20 14:10:00,85.48,85.48,85.22,85.24,33096.0,75.0937,75.0937,74.8653,74.8829,33096.0
2018-02-20 14:20:00,85.25,85.33,85.22,85.25,35852.0,74.8916,74.9619,74.8653,74.8916,35852.0
2018-02-20 14:30:00,85.24,85.33,85.23,85.31,27502.0,74.8829,74.9619,74.8741,74.9443,27502.0
2018-02-20 14:40:00,85.32,85.32,85.08,85.12,33284.0,74.9531,74.9531,74.7423,74.7774,33284.0
2018-02-20 14:50:00,85.12,85.2,85.05,85.12,25732.0,74.7774,74.8477,74.7159,74.7774,25732.0
2018-02-20 15:00:00,85.14,85.38,85.14,85.18,63549.0,74.795,75.0058,74.795,74.8301,63549.0
2018-02-20 15:10:00,85.18,85.22,85.03,85.03,32481.0,74.8301,74.8653,74.6984,74.6984,32481.0
2018-02-20 15:20:00,85.02,85.02,84.83,84.95,50551.0,74.6896,74.6896,74.5227,74.6281,50551.0
2018-02-20 15:30:00,84.94,85.01,84.9,84.95,45000.0,74.6193,74.6808,74.5842,74.6281,45000.0
2018-02-20 15:40:00,84.94,85.04,84.83,85.01,86260.0,74.6193,74.7072,74.5227,74.6808,86260.0
2018-02-20 15:50:00,85.0,85.09,84.88,84.89,179502.0,74.672,74.7511,74.5666,74.5754,179502.0
2018-02-21 09:30:00,84.93,85.27,84.79,85.17,87632.0,74.6105,74.9092,74.4875,74.8214,87632.0
2018-02-21 09:40:00,85.17,85.29,85.08,85.22,31373.0,74.8214,74.9268,74.7423,74.8653,31373.0
2018-02-21 09:50:00,85.22,85.31,85.06,85.09,25929.0,74.8653,74.9443,74.7247,74.7511,25929.0
2018-02-21 10:00:00,85.11,85.14,84.88,85.14,54848.0,74.7686,74.795,74.5666,74.795,54848.0
2018-02-21 10:10:00,85.12,85.17,84.98,85.12,46913.0,74.7774,74.8214,74.6544,74.7774,46913.0
2018-02-21 10:20:00,85.13,85.16,84.85,84.9,47043.0,74.7862,74.8126,74.5402,74.5842,47043.0
2018-02-21 10:30:00,84.9,85.05,84.86,85.05,44854.0,74.5842,74.7159,74.549,74.7159,44854.0
2018-02-21 10:40:00,85.06,85.32,85.01,85.31,39047.0,74.7247,74.9531,74.6808,74.9443,39047.0
2018-02-21 10:50:00,85.32,85.37,85.23,85.29,32076.0,74.9531,74.9971,74.8741,74.9268,32076.0
2018-02-21 11:00:00,85.3,85.33,85.16,85.17,27473.0,74.9356,74.9619,74.8126,74.8214,27473.0
2018-02-21 11:10:00,85.16,85.26,85.11,85.14,41514.0,74.8126,74.9004,74.7686,74.795,41514.0
2018-02-21 11:20:00,85.14,85.15,85.06,85.07,20537.0,74.795,74.8038,74.7247,74.7335,20537.0
2018-02-21 11:30:00,85.07,85.07,84.97,85.05,30850.0,74.7335,74.7335,74.6457,74.7159,30850.0
2018-02-21 11:40:00,85.05,85.07,84.92,84.94,22507.0,74.7159,74.7335,74.6017,74.6193,22507.0
2018-02-21 11:50:00,84.93,84.97,84.86,84.93,27009.0,74.6105,74.6457,74.549,74.6105,27009.0
2018-02-21 12:00:00,84.95,84.99,84.84,84.87,17460.0,74.6281,74.6632,74.5315,74.5578,17460.0
2018-02-21 12:10:00,84.86,84.99,84.86,84.99,13731.0,74.549,74.6632,74.549,74.6632,13731.0
2018-02-21 12:20:00,84.99,85.02,84.92,85.0,17224.0,74.6632,74.6896,74.6017,74.672,17224.0
2018-02-21 12:30:00,85.0,85.06,84.99,85.01,24887.0,74.672,74.7247,74.6632,74.6808,24887.0
2018-02-21 12:40:00,85.01,85.15,85.0,85.15,25420.0,74.6808,74.8038,74.672,74.8038,25420.0
2018-02-21 12:50:00,85.15,85.15,85.09,85.11,23569.0,74.8038,74.8038,74.7511,74.7686,23569.0
2018-02-21 13:00:00,85.14,85.22,85.13,85.18,14084.0,74.795,74.8653,74.7862,74.8301,14084.0
2018-02-21 13:10:00,85.18,85.19,85.11,85.12,25369.0,74.8301,74.8389,74.7686,74.7774,25369.0
2018-02-21 13:20:00,85.13,85.21,85.09,85.16,71458.0,74.7862,74.8565,74.7511,74.8126,71458.0
2018-02-21 13:30:00,85.19,85.22,85.12,85.12,16759.0,74.8389,74.8653,74.7774,74.7774,16759.0
2018-02-21 13:40:00,85.13,85.18,85.08,85.16,22348.0,74.7862,74.8301,74.7423,74.8126,22348.0
2018-02-21 13:50:00,85.17,85.27,85.16,85.18,28331.0,74.8214,74.9092,74.8126,74.8301,28331.0
2018-02-21 14:00:00,85.18,85.48,85.12,85.36,32604.0,74.8301,75.0937,74.7774,74.9883,32604.0
2018-02-21 14:10:00,85.38,85.48,85.31,85.39,20371.0,75.0058,75.0937,74.9443,75.0146,20371.0
2018-02-21 14:20:00,85.38,85.55,85.32,85.33,24148.0,75.0058,75.1552,74.9531,74.9619,24148.0
2018-02-21 14:30:00,85.36,85.44,85.33,85.41,23180.0,74.9883,75.0586,74.9619,75.0322,23180.0
2018-02-21 14:40:00,85.4,85.43,85.17,85.17,25343.0,75.0234,75.0498,74.8214,74.8214,25343.0
2018-02-21 14:50:00,85.15,85.23,85.02,85.17,18851.0,74.8038,74.8741,74.6896,74.8214,18851.0
2018-02-21 15:00:00,85.15,85.15,84.81,84.85,35122.0,74.8038,74.8038,74.5051,74.5402,35122.0
2018-02-21 15:10:00,84.84,84.9,84.69,84.78,40902.0,74.5315,74.5842,74.3997,74.4787,40902.0
2018-02-21 15:20:00,84.82,84.93,84.66,84.9,41543.0,74.5139,74.6105,74.3733,74.5842,41543.0
2018-02-21 15:30:00,84.9,85.02,84.71,84.72,49591.0,74.5842,74.6896,74.4173,74.426,49591.0
2018-02-21 15:40:00,84.71,84.74,84.44,84.5,83804.0,74.4173,74.4436,74.1801,74.2328,83804.0
2018-02-21 15:50:00,84.5,84.53,84.06,84.1,201457.0,74.2328,74.2591,73.8462,73.8814,201457.0
2018-02-22 09:30:00,84.37,84.94,84.14,84.9,58701.0,74.1186,74.6193,73.9165,74.5842,58701.0
2018-02-22 09:40:00,84.93,85.09,84.61,84.62,28244.0,74.6105,74.7511,74.3294,74.3382,28244.0
2018-02-22 09:50:00,84.6,84.72,84.41,84.62,33292.0,74.3206,74.426,74.1537,74.3382,33292.0
2018-02-22 10:00:00,84.61,84.66,84.39,84.53,33706.0,74.3294,74.3733,74.1361,74.2591,33706.0
2018-02-22 10:10:00,84.54,84.6,84.45,84.48,69612.0,74.2679,74.3206,74.1888,74.2152,69612.0
2018-02-22 10:20:00,84.49,84.54,84.41,84.42,19656.0,74.224,74.2679,74.1537,74.1625,19656.0
2018-02-22 10:30:00,84.48,84.65,84.43,84.62,29593.0,74.2152,74.3645,74.1713,74.3382,29593.0
2018-02-22 10:40:00,84.63,84.71,84.52,84.69,29390.0,74.347,74.4173,74.2503,74.3997,29390.0
2018-02-22 10:50:00,84.69,84.78,84.62,84.63,26004.0,74.3997,74.4787,74.3382,74.347,26004.0
2018-02-22 11:00:00,84.61,84.76,84.55,84.73,17199.0,74.3294,74.4612,74.2767,74.4348,17199.0
2018-02-22 11:10:00,84.72,84.95,84.71,84.91,25056.0,74.426,74.6281,74.4173,74.5929,25056.0
2018-02-22 11:20:00,84.9,84.95,84.85,84.92,20516.0,74.5842,74.6281,74.5402,74.6017,20516.0
2018-02-22 11:30:00,84.92,84.92,84.74,84.88,21540.0,74.6017,74.6017,74.4436,74.5666,21540.0
2018-02-22 11:40:00,84.9,85.08,84.9,85.06,22438.0,74.5842,74.7423,74.5842,74.7247,22438.0
2018-02-22 11:50:00,85.05,85.13,85.0,85.13,41429.0,74.7159,74.7862,74.672,74.7862,41429.0
2018-02-22 12:00:00,85.13,85.29,85.11,85.16,34765.0,74.7862,74.9268,74.7686,74.8126,34765.0
2018-02-22 12:10:00,85.16,85.29,85.1,85.26,30619.0,74.8126,74.9268,74.7599,74.9004,30619.0
2018-02-22 12:20:00,85.27,85.3,85.21,85.21,40189.0,74.9092,74.9356,74.8565,74.8565,40189.0
2018-02-22 12:30:00,85.2,85.23,85.15,85.2,25849.0,74.8477,74.8741,74.8038,74.8477,25849.0
2018-02-22 12:40:00,85.19,85.21,85.0,85.02,32995.0,74.8389,74.8565,74.672,74.6896,32995.0
2018-02-22 12:50:00,84.99,85.06,84.85,84.86,21858.0,74.6632,74.7247,74.5402,74.549,21858.0
2018-02-22 13:00:00,84.86,84.99,84.86,84.95,16357.0,74.549,74.6632,74.549,74.6281,16357.0
2018-02-22 13:10:00,84.95,84.95,84.73,84.73,22943.0,74.6281,74.6281,74.4348,74.4348,22943.0
2018-02-22 13:20:00,84.74,84.89,84.72,84.84,18470.0,74.4436,74.5754,74.426,74.5315,18470.0
2018-02-22 13:30:00,84.84,84.85,84.74,84.78,15162.0,74.5315,74.5402,74.4436,74.4787,15162.0
2018-02-22 13:40:00,84.78,84.78,84.58,84.61,20204.0,74.4787,74.4787,74.303,74.3294,20204.0
2018-02-22 13:50:00,84.59,84.75,84.58,84.65,26233.0,74.3118,74.4524,74.303,74.3645,26233.0
2018-02-22 14:00:00,84.64,84.82,84.64,84.73,26162.0,74.3558,74.5139,74.3558,74.4348,26162.0
2018-02-22 14:10:00,84.72,84.8,84.64,84.77,19661.0,74.426,74.4963,74.3558,74.47,19661.0
2018-02-22 14:20:00,84.75,85.02,84.66,85.02,35121.0,74.4524,74.6896,74.3733,74.6896,35121.0
2018-02-22 14:30:00,85.01,85.08,84.9,84.94,34899.0,74.6808,74.7423,74.5842,74.6193,34899.0
2018-02-22 14:40:00,84.94,84.95,84.71,84.71,37268.0,74.6193,74.6281,74.4173,74.4173,37268.0
2018-02-22 14:50:00,84.71,84.74,84.52,84.55,44781.0,74.4173,74.4436,74.2503,74.2767,44781.0
2018-02-22 15:00:00,84.54,84.64,84.47,84.54,30928.0,74.2679,74.3558,74.2064,74.2679,30928.0
2018-02-22 15:10:00,84.53,84.71,84.53,84.71,46280.0,74.2591,74.4173,74.2591,74.4173,46280.0
2018-02-22 15:20:00,84.71,84.79,84.65,84.65,44864.0,74.4173,74.4875,74.3645,74.3645,44864.0
2018-02-22 15:30:00,84.67,84.68,84.51,84.6,268451.0,74.3821,74.3909,74.2416,74.3206,268451.0
2018-02-22 15:40:00,84.6,84.71,84.22,84.23,87700.0,74.3206,74.4173,73.9868,73.9956,87700.0
2018-02-22 15:50:00,84.24,84.59,84.22,84.5,155650.0,74.0044,74.3118,73.9868,74.2328,155650.0
2018-02-23 09:30:00,84.91,84.95,84.6,84.61,43320.0,74.5929,74.6281,74.3206,74.3294,43320.0
2018-02-23 09:40:00,84.59,84.82,84.57,84.6,29873.0,74.3118,74.5139,74.2943,74.3206,29873.0
2018-02-23 09:50:00,84.57,84.66,84.47,84.59,32884.0,74.2943,74.3733,74.2064,74.3118,32884.0
2018-02-23 10:00:00,84.63,84.75,84.56,84.61,20479.0,74.347,74.4524,74.2855,74.3294,20479.0
2018-02-23 10:10:00,84.59,84.69,84.54,84.59,18937.0,74.3118,74.3997,74.2679,74.3118,18937.0
2018-02-23 10:20:00,84.57,84.71,84.51,84.68,16075.0,74.2943,74.4173,74.2416,74.3909,16075.0
2018-02-23 10:30:00,84.7,84.84,84.67,84.8,34846.0,74.4085,74.5315,74.3821,74.4963,34846.0
2018-02-23 10:40:00,84.81,84.89,84.79,84.81,21143.0,74.5051,74.5754,74.4875,74.5051,21143.0
2018-02-23 10:50:00,84.8,84.86,84.7,84.82,17634.0,74.4963,74.549,74.4085,74.5139,17634.0
2018-02-23 11:00:00,84.8,84.91,84.8,84.88,11922.0,74.4963,74.5929,74.4963,74.5666,11922.0
2018-02-23 11:10:00,84.84,84.92,84.76,84.77,15288.0,74.5315,74.6017,74.4612,74.47,15288.0
2018-02-23 11:20:00,84.77,84.83,84.74,84.79,13755.0,74.47,74.5227,74.4436,74.4875,13755.0
2018-02-23 11:30:00,84.79,84.86,84.75,84.85,14684.0,74.4875,74.549,74.4524,74.5402,14684.0
2018-02-23 11:40:00,84.83,84.84,84.69,84.69,8937.0,74.5227,74.5315,74.3997,74.3997,8937.0
2018-02-23 11:50:00,84.69,84.83,84.68,84.79,21242.0,74.3997,74.5227,74.3909,74.4875,21242.0
2018-02-23 12:00:00,84.78,84.81,84.7,84.7,14948.0,74.4787,74.5051,74.4085,74.4085,14948.0
2018-02-23 12:10:00,84.7,84.73,84.63,84.63,10345.0,74.4085,74.4348,74.347,74.347,10345.0
2018-02-23 12:20:00,84.63,84.66,84.53,84.53,9564.0,74.347,74.3733,74.2591,74.2591,9564.0
2018-02-23 12:30:00,84.51,84.63,84.49,84.59,16453.0,74.2416,74.347,74.224,74.3118,16453.0
2018-02-23 12:40:00,84.6,84.61,84.47,84.48,10242.0,74.3206,74.3294,74.2064,74.2152,10242.0
2018-02-23 12:50:00,84.48,84.5,84.4,84.44,17295.0,74.2152,74.2328,74.1449,74.1801,17295.0
2018-02-23 13:00:00,84.43,84.47,84.35,84.35,14575.0,74.1713,74.2064,74.101,74.101,14575.0
2018-02-23 13:10:00,84.35,84.39,84.33,84.39,8605.0,74.101,74.1361,74.0834,74.1361,8605.0
2018-02-23 13:20:00,84.39,84.41,84.33,84.37,10228.0,74.1361,74.1537,74.0834,74.1186,10228.0
2018-02-23 13:30:00,84.37,84.5,84.37,84.5,11478.0,74.1186,74.2328,74.1186,74.2328,11478.0
2018-02-23 13:40:00,84.48,84.48,84.38,84.41,15346.0,74.2152,74.2152,74.1273,74.1537,15346.0
2018-02-23 13:50:00,84.42,84.51,84.37,84.47,19501.0,74.1625,74.2416,74.1186,74.2064,19501.0
2018-02-23 14:00:00,84.47,84.48,84.41,84.48,17508.0,74.2064,74.2152,74.1537,74.2152,17508.0
2018-02-23 14:10:00,84.49,84.69,84.47,84.6,34177.0,74.224,74.3997,74.2064,74.3206,34177.0
2018-02-23 14:20:00,84.59,84.87,84.57,84.8,28374.0,74.3118,74.5578,74.2943,74.4963,28374.0
2018-02-23 14:30:00,84.79,84.8,84.61,84.69,41030.0,74.4875,74.4963,74.3294,74.3997,41030.0
2018-02-23 14:40:00,84.69,84.97,84.67,84.96,25336.0,74.3997,74.6457,74.3821,74.6369,25336.0
2018-02-23 14:50:00,84.96,85.0,84.91,85.0,26571.0,74.6369,74.672,74.5929,74.672,26571.0
2018-02-23 15:00:00,85.0,85.15,85.0,85.1,37603.0,74.672,74.8038,74.672,74.7599,37603.0
2018-02-23 15:10:00,85.11,85.11,84.96,85.05,29604.0,74.7686,74.7686,74.6369,74.7159,29604.0
2018-02-23 15:20:00,85.06,85.27,85.05,85.23,67094.0,74.7247,74.9092,74.7159,74.8741,67094.0
2018-02-23 15:30:00,85.22,85.24,85.05,85.15,42086.0,74.8653,74.8829,74.7159,74.8038,42086.0
2018-02-23 15:40:00,85.15,85.29,85.14,85.23,58809.0,74.8038,74.9268,74.795,74.8741,58809.0
2018-02-23 15:50:00,85.24,85.49,85.22,85.49,174849.0,74.8829,75.1025,74.8653,75.1025,174849.0
2018-02-26 09:30:00,85.72,86.18,85.61,86.08,79556.0,75.3045,75.7086,75.2079,75.6208,79556.0
2018-02-26 09:40:00,86.01,86.04,85.8,86.0,17335.0,75.5593,75.5856,75.3748,75.5505,17335.0
2018-02-26 09:50:00,86.02,86.02,85.85,85.99,16607.0,75.5681,75.5681,75.4187,75.5417,16607.0
2018-02-26 10:00:00,85.96,86.02,85.83,85.86,27049.0,75.5154,75.5681,75.4012,75.4275,27049.0
2018-02-26 10:10:00,85.88,85.94,85.78,85.88,36404.0,75.4451,75.4978,75.3572,75.4451,36404.0
2018-02-26 10:20:00,85.87,86.08,85.82,86.08,27520.0,75.4363,75.6208,75.3924,75.6208,27520.0
2018-02-26 10:30:00,86.08,86.3,86.07,86.3,28078.0,75.6208,75.8141,75.612,75.8141,28078.0
2018-02-26 10:40:00,86.31,86.32,86.16,86.18,58710.0,75.8228,75.8316,75.6911,75.7086,58710.0
2018-02-26 10:50:00,86.18,86.19,86.03,86.09,42861.0,75.7086,75.7174,75.5769,75.6296,42861.0
2018-02-26 11:00:00,86.09,86.34,86.05,86.3,29933.0,75.6296,75.8492,75.5944,75.8141,29933.0
2018-02-26 11:10:00,86.32,86.33,86.12,86.17,112690.0,75.8316,75.8404,75.6559,75.6999,112690.0
2018-02-26 11:20:00,86.17,86.17,86.08,86.14,21777.0,75.6999,75.6999,75.6208,75.6735,21777.0
2018-02-26 11:30:00,86.14,86.16,86.02,86.06,26816.0,75.6735,75.6911,75.5681,75.6032,26816.0
2018-02-26 11:40:00,86.07,86.13,85.94,85.94,34923.0,75.612,75.6647,75.4978,75.4978,34923.0
2018-02-26 11:50:00,85.97,86.09,85.96,86.06,32462.0,75.5242,75.6296,75.5154,75.6032,32462.0
2018-02-26 12:00:00,86.06,86.14,86.03,86.12,20791.0,75.6032,75.6735,75.5769,75.6559,20791.0
2018-02-26 12:10:00,86.12,86.19,86.11,86.17,23753.0,75.6559,75.7174,75.6471,75.6999,23753.0
2018-02-26 12:20:00,86.17,86.2,86.1,86.15,25206.0,75.6999,75.7262,75.6384,75.6823,25206.0
2018-02-26 12:30:00,86.16,86.18,86.05,86.09,15665.0,75.6911,75.7086,75.5944,75.6296,15665.0
2018-02-26 12:40:00,86.09,86.16,86.04,86.16,15275.0,75.6296,75.6911,75.5856,75.6911,15275.0
2018-02-26 12:50:00,86.17,86.18,86.1,86.12,10848.0,75.6999,75.7086,75.6384,75.6559,10848.0
2018-02-26 13:00:00,86.12,86.14,86.08,86.1,12099.0,75.6559,75.6735,75.6208,75.6384,12099.0
2018-02-26 13:10:00,86.1,86.15,86.08,86.09,17787.0,75.6384,75.6823,75.6208,75.6296,17787.0
2018-02-26 13:20:00,86.09,86.24,86.05,86.24,33892.0,75.6296,75.7613,75.5944,75.7613,33892.0
2018-02-26 13:30:00,86.23,86.39,86.21,86.39,25264.0,75.7526,75.8931,75.735,75.8931,25264.0
2018-02-26 13:40:00,86.39,86.43,86.38,86.42,20338.0,75.8931,75.9283,75.8843,75.9195,20338.0
2018-02-26 13:50:00,86.42,86.46,86.38,86.41,19915.0,75.9195,75.9546,75.8843,75.9107,19915.0
2018-02-26 14:00:00,86.4,86.56,86.38,86.52,35765.0,75.9019,76.0425,75.8843,76.0073,35765.0
2018-02-26 14:10:00,86.51,86.55,86.29,86.48,20149.0,75.9985,76.0337,75.8053,75.9722,20149.0
2018-02-26 14:20:00,86.48,86.48,86.36,86.36,20102.0,75.9722,75.9722,75.8668,75.8668,20102.0
2018-02-26 14:30:00,86.39,86.41,86.35,86.37,22085.0,75.8931,75.9107,75.858,75.8756,22085.0
2018-02-26 14:40:00,86.36,86.5,86.35,86.43,39485.0,75.8668,75.9898,75.858,75.9283,39485.0
2018-02-26 14:50:00,86.43,86.44,86.34,86.41,22193.0,75.9283,75.937,75.8492,75.9107,22193.0
2018-02-26 15:00:00,86.42,86.49,86.36,86.49,58849.0,75.9195,75.981,75.8668,75.981,58849.0
2018-02-26 15:10:00,86.49,86.57,86.46,86.57,35672.0,75.981,76.0512,75.9546,76.0512,35672.0
2018-02-26 15:20:00,86.56,86.63,86.54,86.59,31268.0,76.0425,76.104,76.0249,76.0688,31268.0
2018-02-26 15:30:00,86.58,86.63,86.57,86.62,80981.0,76.06,76.104,76.0512,76.0952,80981.0
2018-02-26 15:40:00,86.62,86.62,86.35,86.43,99239.0,76.0952,76.0952,75.858,75.9283,99239.0
2018-02-26 15:50:00,86.43,86.62,86.33,86.57,272497.0,75.9283,76.0952,75.8404,76.0512,272497.0
2018-02-27 09:30:00,86.66,86.93,86.66,86.92,79292.0,76.1303,76.3675,76.1303,76.3587,79292.0
2018-02-27 09:40:00,86.93,87.05,86.82,87.03,41453.0,76.3675,76.4729,76.2709,76.4554,41453.0
2018-02-27 09:50:00,87.02,87.09,86.87,86.91,34925.0,76.4466,76.5081,76.3148,76.3499,34925.0
2018-02-27 10:00:00,86.89,87.23,86.88,87.23,41307.0,76.3324,76.6311,76.3236,76.6311,41307.0
2018-02-27 10:10:00,87.24,87.47,87.23,87.35,50801.0,76.6398,76.8419,76.6311,76.7365,50801.0
2018-02-27 10:20:00,87.37,87.62,87.37,87.52,68465.0,76.754,76.9737,76.754,76.8858,68465.0
2018-02-27 10:30:00,87.53,87.6,87.32,87.41,40051.0,76.8946,76.9561,76.7101,76.7892,40051.0
2018-02-27 10:40:00,87.42,87.44,86.95,87.06,46848.0,76.798,76.8155,76.3851,76.4817,46848.0
2018-02-27 10:50:00,87.08,87.09,86.74,86.95,56082.0,76.4993,76.5081,76.2006,76.3851,56082.0
2018-02-27 11:00:00,86.93,87.16,86.84,87.12,53153.0,76.3675,76.5696,76.2884,76.5344,53153.0
2018-02-27 11:10:00,87.13,87.15,86.79,86.82,29809.0,76.5432,76.5608,76.2445,76.2709,29809.0
2018-02-27 11:20:00,86.79,87.06,86.74,87.04,44075.0,76.2445,76.4817,76.2006,76.4641,44075.0
2018-02-27 11:30:00,87.06,87.11,86.84,86.85,25090.0,76.4817,76.5256,76.2884,76.2972,25090.0
2018-02-27 11:40:00,86.84,87.09,86.84,87.04,40205.0,76.2884,76.5081,76.2884,76.4641,40205.0
2018-02-27 11:50:00,87.06,87.07,86.82,86.86,34732.0,76.4817,76.4905,76.2709,76.306,34732.0
2018-02-27 12:00:00,86.83,86.9,86.77,86.88,24025.0,76.2797,76.3412,76.2269,76.3236,24025.0
2018-02-27 12:10:00,86.88,86.9,86.78,86.8,23232.0,76.3236,76.3412,76.2357,76.2533,23232.0
2018-02-27 12:20:00,86.81,86.85,86.74,86.84,35779.0,76.2621,76.2972,76.2006,76.2884,35779.0
2018-02-27 12:30:00,86.86,87.03,86.84,87.0,25246.0,76.306,76.4554,76.2884,76.429,25246.0
2018-02-27 12:40:00,87.0,87.04,86.91,87.04,19761.0,76.429,76.4641,76.3499,76.4641,19761.0
2018-02-27 12:50:00,87.04,87.2,87.04,87.2,27696.0,76.4641,76.6047,76.4641,76.6047,27696.0
2018-02-27 13:00:00,87.21,87.25,87.11,87.23,38325.0,76.6135,76.6486,76.5256,76.6311,38325.0
2018-02-27 13:10:00,87.23,87.25,87.1,87.2,24706.0,76.6311,76.6486,76.5169,76.6047,24706.0
2018-02-27 13:20:00,87.2,87.23,87.15,87.2,25513.0,76.6047,76.6311,76.5608,76.6047,25513.0
2018-02-27 13:30:00,87.2,87.21,87.09,87.12,22110.0,76.6047,76.6135,76.5081,76.5344,22110.0
2018-02-27 13:40:00,87.12,87.24,87.08,87.17,37333.0,76.5344,76.6398,76.4993,76.5783,37333.0
2018-02-27 13:50:00,87.16,87.22,87.13,87.16,30833.0,76.5696,76.6223,76.5432,76.5696,30833.0
2018-02-27 14:00:00,87.17,87.2,86.93,87.04,31937.0,76.5783,76.6047,76.3675,76.4641,31937.0
2018-02-27 14:10:00,87.06,87.17,86.98,87.1,43363.0,76.4817,76.5783,76.4114,76.5169,43363.0
2018-02-27 14:20:00,87.09,87.13,86.98,87.08,68992.0,76.5081,76.5432,76.4114,76.4993,68992.0
2018-02-27 14:30:00,87.07,87.14,87.01,87.07,21942.0,76.4905,76.552,76.4378,76.4905,21942.0
2018-02-27 14:40:00,87.08,87.09,86.92,86.93,25612.0,76.4993,76.5081,76.3587,76.3675,25612.0
2018-02-27 14:50:00,86.92,87.07,86.92,86.96,23380.0,76.3587,76.4905,76.3587,76.3939,23380.0
2018-02-27 15:00:00,86.96,87.02,86.77,86.79,32546.0,76.3939,76.4466,76.2269,76.2445,32546.0
2018-02-27 15:10:00,86.75,86.93,86.75,86.81,44227.0,76.2094,76.3675,76.2094,76.2621,44227.0
2018-02-27 15:20:00,86.8,86.87,86.74,86.82,43429.0,76.2533,76.3148,76.2006,76.2709,43429.0
2018-02-27 15:30:00,86.84,86.91,86.66,86.73,64327.0,76.2884,76.3499,76.1303,76.1918,64327.0
2018-02-27 15:40:00,86.72,87.15,86.67,87.12,197466.0,76.183,76.5608,76.1391,76.5344,197466.0
2018-02-27 15:50:00,87.11,87.15,86.96,86.97,669667.0,76.5256,76.5608,76.3939,76.4026,669667.0
2018-02-28 09:30:00,87.38,88.18,87.36,88.12,144108.0,76.7628,77.4656,76.7453,77.4129,144108.0
2018-02-28 09:40:00,88.1,88.23,87.9,88.09,73933.0,77.3953,77.5096,77.2196,77.3866,73933.0
2018-02-28 09:50:00,88.09,88.26,87.87,87.87,58508.0,77.3866,77.5359,77.1933,77.1933,58508.0
2018-02-28 10:00:00,87.85,87.93,87.6,87.72,50050.0,77.1757,77.246,76.9561,77.0615,50050.0
2018-02-28 10:10:00,87.71,87.97,87.68,87.85,44265.0,77.0527,77.2811,77.0264,77.1757,44265.0
2018-02-28 10:20:00,87.83,88.1,87.83,88.05,49564.0,77.1582,77.3953,77.1582,77.3514,49564.0
2018-02-28 10:30:00,88.02,88.07,87.92,87.98,50486.0,77.3251,77.369,77.2372,77.2899,50486.0
2018-02-28 10:40:00,87.97,87.98,87.86,87.97,63490.0,77.2811,77.2899,77.1845,77.2811,63490.0
2018-02-28 10:50:00,87.94,88.03,87.77,87.95,99359.0,77.2548,77.3339,77.1054,77.2636,99359.0
2018-02-28 11:00:00,87.95,88.05,87.79,87.8,133867.0,77.2636,77.3514,77.123,77.1318,133867.0
2018-02-28 11:10:00,87.77,87.87,87.67,87.78,84715.0,77.1054,77.1933,77.0176,77.1142,84715.0
2018-02-28 11:20:00,87.75,87.9,87.73,87.89,49294.0,77.0879,77.2196,77.0703,77.2109,49294.0
2018-02-28 11:30:00,87.88,87.91,87.38,87.38,41525.0,77.2021,77.2284,76.7628,76.7628,41525.0
2018-02-28 11:40:00,87.35,87.45,87.26,87.4,21326.0,76.7365,76.8243,76.6574,76.7804,21326.0
2018-02-28 11:50:00,87.39,87.5,87.3,87.46,22739.0,76.7716,76.8682,76.6926,76.8331,22739.0
2018-02-28 12:00:00,87.51,87.64,87.5,87.62,17535.0,76.877,76.9912,76.8682,76.9737,17535.0
2018-02-28 12:10:00,87.62,87.7,87.61,87.61,27706.0,76.9737,77.0439,76.9649,76.9649,27706.0
2018-02-28 12:20:00,87.62,87.62,87.4,87.48,33206.0,76.9737,76.9737,76.7804,76.8507,33206.0
2018-02-28 12:30:00,87.49,87.63,87.42,87.61,30572.0,76.8595,76.9825,76.798,76.9649,30572.0
2018-02-28 12:40:00,87.59,87.87,87.54,87.85,22933.0,76.9473,77.1933,76.9034,77.1757,22933.0
2018-02-28 12:50:00,87.83,87.85,87.63,87.68,17251.0,77.1582,77.1757,76.9825,77.0264,17251.0
2018-02-28 13:00:00,87.67,87.7,87.53,87.68,23708.0,77.0176,77.0439,76.8946,77.0264,23708.0
2018-02-28 13:10:00,87.69,87.71,87.61,87.63,19693.0,77.0352,77.0527,76.9649,76.9825,19693.0
2018-02-28 13:20:00,87.63,87.78,87.56,87.69,22945.0,76.9825,77.1142,76.921,77.0352,22945.0
2018-02-28 13:30:00,87.67,87.73,87.61,87.68,21521.0,77.0176,77.0703,76.9649,77.0264,21521.0
2018-02-28 13:40:00,87.69,87.85,87.67,87.71,36627.0,77.0352,77.1757,77.0176,77.0527,36627.0
2018-02-28 13:50:00,87.72,87.91,87.7,87.91,31558.0,77.0615,77.2284,77.0439,77.2284,31558.0
2018-02-28 14:00:00,87.92,88.02,87.88,87.9,24984.0,77.2372,77.3251,77.2021,77.2196,24984.0
2018-02-28 14:10:00,87.89,87.98,87.87,87.96,25215.0,77.2109,77.2899,77.1933,77.2724,25215.0
2018-02-28 14:20:00,87.96,88.05,87.87,88.02,25210.0,77.2724,77.3514,77.1933,77.3251,25210.0
2018-02-28 14:30:00,88.03,88.04,87.72,87.72,43244.0,77.3339,77.3426,77.0615,77.0615,43244.0
2018-02-28 14:40:00,87.72,87.77,87.55,87.59,36500.0,77.0615,77.1054,76.9122,76.9473,36500.0
2018-02-28 14:50:00,87.6,87.65,87.45,87.47,52458.0,76.9561,77.0,76.8243,76.8419,52458.0
2018-02-28 15:00:00,87.48,87.51,87.26,87.37,46363.0,76.8507,76.877,76.6574,76.754,46363.0
2018-02-28 15:10:00,87.37,87.37,87.11,87.12,40238.0,76.754,76.754,76.5256,76.5344,40238.0
2018-02-28 15:20:00,87.11,87.12,86.91,87.0,41703.0,76.5256,76.5344,76.3499,76.429,41703.0
2018-02-28 15:30:00,87.0,87.09,86.86,87.09,49886.0,76.429,76.5081,76.306,76.5081,49886.0
2018-02-28 15:40:00,87.09,87.09,86.52,86.54,135844.0,76.5081,76.5081,76.0073,76.0249,135844.0
2018-02-28 15:50:00,86.52,86.55,86.26,86.31,335156.0,76.0073,76.0337,75.7789,75.8228,335156.0
2018-03-01 09:30:00,86.49,87.19,86.4,86.71,152663.0,75.981,76.5959,75.9019,76.1742,152663.0
2018-03-01 09:40:00,86.75,86.99,86.66,86.68,66103.0,76.2094,76.4202,76.1303,76.1479,66103.0
2018-03-01 09:50:00,86.67,86.7,86.46,86.67,82785.0,76.1391,76.1655,75.9546,76.1391,82785.0
2018-03-01 10:00:00,86.67,86.94,86.64,86.76,139646.0,76.1391,76.3763,76.1127,76.2182,139646.0
2018-03-01 10:10:00,86.71,86.94,86.51,86.85,49130.0,76.1742,76.3763,75.9985,76.2972,49130.0
2018-03-01 10:20:00,86.85,86.86,86.64,86.75,38542.0,76.2972,76.306,76.1127,76.2094,38542.0
2018-03-01 10:30:00,86.75,87.15,86.75,87.02,38225.0,76.2094,76.5608,76.2094,76.4466,38225.0
2018-03-01 10:40:00,87.02,87.12,86.73,86.81,33208.0,76.4466,76.5344,76.1918,76.2621,33208.0
2018-03-01 10:50:00,86.8,86.88,86.58,86.72,39449.0,76.2533,76.3236,76.06,76.183,39449.0
2018-03-01 11:00:00,86.71,87.03,86.68,86.99,40267.0,76.1742,76.4554,76.1479,76.4202,40267.0
2018-03-01 11:10:00,86.99,86.99,86.79,86.96,33847.0,76.4202,76.4202,76.2445,76.3939,33847.0
2018-03-01 11:20:00,86.95,87.08,86.69,86.73,34071.0,76.3851,76.4993,76.1567,76.1918,34071.0
2018-03-01 11:30:00,86.76,86.8,86.69,86.76,31171.0,76.2182,76.2533,76.1567,76.2182,31171.0
2018-03-01 11:40:00,86.77,87.05,86.72,87.0,28231.0,76.2269,76.4729,76.183,76.429,28231.0
2018-03-01 11:50:00,86.99,87.14,86.96,86.97,23510.0,76.4202,76.552,76.3939,76.4026,23510.0
2018-03-01 12:00:00,86.97,86.98,86.53,86.63,32576.0,76.4026,76.4114,76.0161,76.104,32576.0
2018-03-01 12:10:00,86.61,86.71,86.59,86.66,32380.0,76.0864,76.1742,76.0688,76.1303,32380.0
2018-03-01 12:20:00,86.64,86.64,86.34,86.44,39652.0,76.1127,76.1127,75.8492,75.937,39652.0
2018-03-01 12:30:00,86.43,86.45,86.25,86.43,34989.0,75.9283,75.9458,75.7701,75.9283,34989.0
2018-03-01 12:40:00,86.42,86.59,86.34,86.5,33352.0,75.9195,76.0688,75.8492,75.9898,33352.0
2018-03-01 12:50:00,86.51,86.51,86.28,86.36,18607.0,75.9985,75.9985,75.7965,75.8668,18607.0
2018-03-01 13:00:00,86.34,86.34,85.78,85.93,41418.0,75.8492,75.8492,75.3572,75.489,41418.0
2018-03-01 13:10:00,85.94,86.11,85.88,86.04,32291.0,75.4978,75.6471,75.4451,75.5856,32291.0
2018-03-01 13:20:00,86.04,86.14,85.96,86.1,22488.0,75.5856,75.6735,75.5154,75.6384,22488.0
2018-03-01 13:30:00,86.08,86.18,85.93,85.97,25120.0,75.6208,75.7086,75.489,75.5242,25120.0
2018-03-01 13:40:00,85.95,86.01,85.6,85.71,28300.0,75.5066,75.5593,75.1991,75.2957,28300.0
2018-03-01 13:50:00,85.75,85.82,85.55,85.58,45887.0,75.3309,75.3924,75.1552,75.1815,45887.0
2018-03-01 14:00:00,85.57,85.72,85.32,85.35,95309.0,75.1728,75.3045,74.9531,74.9795,95309.0
2018-03-01 14:10:00,85.37,85.5,85.2,85.48,55400.0,74.9971,75.1113,74.8477,75.0937,55400.0
2018-03-01 14:20:00,85.49,85.59,85.25,85.43,53202.0,75.1025,75.1903,74.8916,75.0498,53202.0
2018-03-01 14:30:00,85.45,85.51,85.15,85.21,37099.0,75.0673,75.12,74.8038,74.8565,37099.0
2018-03-01 14:40:00,85.21,85.45,85.18,85.24,44859.0,74.8565,75.0673,74.8301,74.8829,44859.0
2018-03-01 14:50:00,85.27,85.34,85.07,85.21,40084.0,74.9092,74.9707,74.7335,74.8565,40084.0
2018-03-01 15:00:00,85.2,85.47,85.14,85.43,58861.0,74.8477,75.0849,74.795,75.0498,58861.0
2018-03-01 15:10:00,85.42,85.67,85.36,85.66,72574.0,75.041,75.2606,74.9883,75.2518,72574.0
2018-03-01 15:20:00,85.66,85.72,85.52,85.63,63008.0,75.2518,75.3045,75.1288,75.2255,63008.0
2018-03-01 15:30:00,85.62,85.72,85.34,85.34,101547.0,75.2167,75.3045,74.9707,74.9707,101547.0
2018-03-01 15:40:00,85.33,85.65,85.23,85.65,112766.0,74.9619,75.243,74.8741,75.243,112766.0
2018-03-01 15:50:00,85.65,85.77,85.34,85.37,293739.0,75.243,75.3485,74.9707,74.9971,293739.0
2018-03-02 09:30:00,84.77,85.25,84.5,84.77,79419.0,74.47,74.8916,74.2328,74.47,79419.0
2018-03-02 09:40:00,84.75,85.02,84.58,84.98,82493.0,74.4524,74.6896,74.303,74.6544,82493.0
2018-03-02 09:50:00,84.98,85.12,84.79,85.04,89231.0,74.6544,74.7774,74.4875,74.7072,89231.0
2018-03-02 10:00:00,85.05,85.27,84.93,85.13,45997.0,74.7159,74.9092,74.6105,74.7862,45997.0
2018-03-02 10:10:00,85.12,85.15,84.96,85.02,19410.0,74.7774,74.8038,74.6369,74.6896,19410.0
2018-03-02 10:20:00,85.04,85.31,85.0,85.25,26059.0,74.7072,74.9443,74.672,74.8916,26059.0
2018-03-02 10:30:00,85.28,85.51,85.21,85.29,32090.0,74.918,75.12,74.8565,74.9268,32090.0
2018-03-02 10:40:00,85.3,85.5,85.29,85.38,34668.0,74.9356,75.1113,74.9268,75.0058,34668.0
2018-03-02 10:50:00,85.4,85.4,85.16,85.17,21704.0,75.0234,75.0234,74.8126,74.8214,21704.0
2018-03-02 11:00:00,85.13,85.28,85.13,85.15,30130.0,74.7862,74.918,74.7862,74.8038,30130.0
2018-03-02 11:10:00,85.16,85.25,84.99,85.0,24898.0,74.8126,74.8916,74.6632,74.672,24898.0
2018-03-02 11:20:00,85.0,85.27,84.94,85.19,31501.0,74.672,74.9092,74.6193,74.8389,31501.0
2018-03-02 11:30:00,85.23,85.35,85.0,85.1,36068.0,74.8741,74.9795,74.672,74.7599,36068.0
2018-03-02 11:40:00,85.11,85.31,85.1,85.29,22579.0,74.7686,74.9443,74.7599,74.9268,22579.0
2018-03-02 11:50:00,85.3,85.35,85.22,85.32,39528.0,74.9356,74.9795,74.8653,74.9531,39528.0
2018-03-02 12:00:00,85.32,85.39,85.24,85.29,30876.0,74.9531,75.0146,74.8829,74.9268,30876.0
2018-03-02 12:10:00,85.3,85.34,85.07,85.11,24379.0,74.9356,74.9707,74.7335,74.7686,24379.0
2018-03-02 12:20:00,85.13,85.36,85.07,85.36,30878.0,74.7862,74.9883,74.7335,74.9883,30878.0
2018-03-02 12:30:00,85.36,85.39,85.21,85.22,28068.0,74.9883,75.0146,74.8565,74.8653,28068.0
2018-03-02 12:40:00,85.23,85.41,85.21,85.35,22644.0,74.8741,75.0322,74.8565,74.9795,22644.0
2018-03-02 12:50:00,85.37,85.65,85.37,85.59,20196.0,74.9971,75.243,74.9971,75.1903,20196.0
2018-03-02 13:00:00,85.57,85.57,85.42,85.43,13117.0,75.1728,75.1728,75.041,75.0498,13117.0
2018-03-02 13:10:00,85.42,85.44,85.22,85.34,31954.0,75.041,75.0586,74.8653,74.9707,31954.0
2018-03-02 13:20:00,85.4,85.45,85.29,85.29,17048.0,75.0234,75.0673,74.9268,74.9268,17048.0
2018-03-02 13:30:00,85.33,85.4,85.13,85.18,15872.0,74.9619,75.0234,74.7862,74.8301,15872.0
2018-03-02 13:40:00,85.18,85.36,85.16,85.36,26837.0,74.8301,74.9883,74.8126,74.9883,26837.0
2018-03-02 13:50:00,85.38,85.4,85.2,85.26,24092.0,75.0058,75.0234,74.8477,74.9004,24092.0
2018-03-02 14:00:00,85.26,85.52,85.23,85.51,40712.0,74.9004,75.1288,74.8741,75.12,40712.0
2018-03-02 14:10:00,85.51,85.63,85.44,85.46,34771.0,75.12,75.2255,75.0586,75.0761,34771.0
2018-03-02 14:20:00,85.45,85.46,85.32,85.37,26559.0,75.0673,75.0761,74.9531,74.9971,26559.0
2018-03-02 14:30:00,85.36,85.46,85.29,85.46,36029.0,74.9883,75.0761,74.9268,75.0761,36029.0
2018-03-02 14:40:00,85.47,85.51,85.37,85.48,32703.0,75.0849,75.12,74.9971,75.0937,32703.0
2018-03-02 14:50:00,85.48,85.54,85.41,85.45,34110.0,75.0937,75.1464,75.0322,75.0673,34110.0
2018-03-02 15:00:00,85.44,85.44,85.13,85.21,44881.0,75.0586,75.0586,74.7862,74.8565,44881.0
2018-03-02 15:10:00,85.22,85.32,85.06,85.28,56642.0,74.8653,74.9531,74.7247,74.918,56642.0
2018-03-02 15:20:00,85.31,85.46,85.26,85.37,65254.0,74.9443,75.0761,74.9004,74.9971,65254.0
2018-03-02 15:30:00,85.37,85.67,85.35,85.66,58585.0,74.9971,75.2606,74.9795,75.2518,58585.0
2018-03-02 15:40:00,85.66,85.74,85.45,85.56,104668.0,75.2518,75.3221,75.0673,75.164,104668.0
2018-03-02 15:50:00,85.58,85.74,85.51,85.52,209367.0,75.1815,75.3221,75.12,75.1288,209367.0
2018-03-05 09:30:00,85.37,85.45,84.96,85.13,87148.0,74.9971,75.0673,74.6369,74.7862,87148.0
2018-03-05 09:40:00,85.13,85.22,84.96,85.06,55923.0,74.7862,74.8653,74.6369,74.7247,55923.0
2018-03-05 09:50:00,85.05,85.21,85.0,85.0,95514.0,74.7159,74.8565,74.672,74.672,95514.0
2018-03-05 10:00:00,84.99,85.08,84.85,84.91,82041.0,74.6632,74.7423,74.5402,74.5929,82041.0
2018-03-05 10:10:00,84.92,84.95,84.8,84.88,53614.0,74.6017,74.6281,74.4963,74.5666,53614.0
2018-03-05 10:20:00,84.86,85.02,84.86,84.9,91261.0,74.549,74.6896,74.549,74.5842,91261.0
2018-03-05 10:30:00,84.9,84.97,84.8,84.94,30614.0,74.5842,74.6457,74.4963,74.6193,30614.0
2018-03-05 10:40:00,84.96,84.96,84.71,84.71,33591.0,74.6369,74.6369,74.4173,74.4173,33591.0
2018-03-05 10:50:00,84.72,85.06,84.71,85.06,40910.0,74.426,74.7247,74.4173,74.7247,40910.0
2018-03-05 11:00:00,85.07,85.61,85.0,85.5,50830.0,74.7335,75.2079,74.672,75.1113,50830.0
2018-03-05 11:10:00,85.49,85.49,85.3,85.46,29656.0,75.1025,75.1025,74.9356,75.0761,29656.0
2018-03-05 11:20:00,85.46,85.6,85.33,85.4,83623.0,75.0761,75.1991,74.9619,75.0234,83623.0
2018-03-05 11:30:00,85.4,85.47,85.28,85.4,26159.0,75.0234,75.0849,74.918,75.0234,26159.0
2018-03-05 11:40:00,85.41,85.52,85.4,85.41,41583.0,75.0322,75.1288,75.0234,75.0322,41583.0
2018-03-05 11:50:00,85.41,85.48,85.29,85.42,31707.0,75.0322,75.0937,74.9268,75.041,31707.0
2018-03-05 12:00:00,85.43,85.49,85.35,85.38,21820.0,75.0498,75.1025,74.9795,75.0058,21820.0
2018-03-05 12:10:00,85.39,85.47,85.31,85.41,57882.0,75.0146,75.0849,74.9443,75.0322,57882.0
2018-03-05 12:20:00,85.4,85.4,85.29,85.31,34907.0,75.0234,75.0234,74.9268,74.9443,34907.0
2018-03-05 12:30:00,85.32,85.45,85.27,85.45,22236.0,74.9531,75.0673,74.9092,75.0673,22236.0
2018-03-05 12:40:00,85.47,85.51,85.4,85.4,22431.0,75.0849,75.12,75.0234,75.0234,22431.0
2018-03-05 12:50:00,85.4,85.46,85.35,85.44,15966.0,75.0234,75.0761,74.9795,75.0586,15966.0
2018-03-05 13:00:00,85.43,85.57,85.43,85.56,22029.0,75.0498,75.1728,75.0498,75.164,22029.0
2018-03-05 13:10:00,85.57,85.61,85.45,85.45,18110.0,75.1728,75.2079,75.0673,75.0673,18110.0
2018-03-05 13:20:00,85.46,85.57,85.45,85.49,21924.0,75.0761,75.1728,75.0673,75.1025,21924.0
2018-03-05 13:30:00,85.49,85.53,85.38,85.42,25419.0,75.1025,75.1376,75.0058,75.041,25419.0
2018-03-05 13:40:00,85.43,85.57,85.4,85.41,25319.0,75.0498,75.1728,75.0234,75.0322,25319.0
2018-03-05 13:50:00,85.4,85.45,85.38,85.44,20365.0,75.0234,75.0673,75.0058,75.0586,20365.0
2018-03-05 14:00:00,85.43,85.5,85.36,85.42,30754.0,75.0498,75.1113,74.9883,75.041,30754.0
2018-03-05 14:10:00,85.42,85.42,85.23,85.24,37321.0,75.041,75.041,74.8741,74.8829,37321.0
2018-03-05 14:20:00,85.24,85.35,85.2,85.28,26002.0,74.8829,74.9795,74.8477,74.918,26002.0
2018-03-05 14:30:00,85.29,85.52,85.29,85.5,35160.0,74.9268,75.1288,74.9268,75.1113,35160.0
2018-03-05 14:40:00,85.51,85.56,85.46,85.5,29980.0,75.12,75.164,75.0761,75.1113,29980.0
2018-03-05 14:50:00,85.5,85.5,85.4,85.45,46361.0,75.1113,75.1113,75.0234,75.0673,46361.0
2018-03-05 15:00:00,85.44,85.57,85.41,85.42,75106.0,75.0586,75.1728,75.0322,75.041,75106.0
2018-03-05 15:10:00,85.41,85.57,85.41,85.57,41940.0,75.0322,75.1728,75.0322,75.1728,41940.0
2018-03-05 15:20:00,85.57,85.61,85.49,85.51,65172.0,75.1728,75.2079,75.1025,75.12,65172.0
2018-03-05 15:30:00,85.52,85.75,85.5,85.73,57035.0,75.1288,75.3309,75.1113,75.3133,57035.0
2018-03-05 15:40:00,85.72,85.9,85.7,85.81,75091.0,75.3045,75.4627,75.287,75.3836,75091.0
2018-03-05 15:50:00,85.8,85.87,85.7,85.71,175794.0,75.3748,75.4363,75.287,75.2957,175794.0
2018-03-06 09:30:00,85.9,85.9,85.47,85.68,59057.0,75.4627,75.4627,75.0849,75.2694,59057.0
2018-03-06 09:40:00,85.67,85.77,85.57,85.63,24797.0,75.2606,75.3485,75.1728,75.2255,24797.0
2018-03-06 09:50:00,85.65,85.72,85.48,85.65,28044.0,75.243,75.3045,75.0937,75.243,28044.0
2018-03-06 10:00:00,85.62,85.63,85.47,85.49,31262.0,75.2167,75.2255,75.0849,75.1025,31262.0
2018-03-06 10:10:00,85.47,85.61,85.31,85.61,28566.0,75.0849,75.2079,74.9443,75.2079,28566.0
2018-03-06 10:20:00,85.61,85.74,85.52,85.65,29389.0,75.2079,75.3221,75.1288,75.243,29389.0
2018-03-06 10:30:00,85.66,85.7,85.56,85.62,23290.0,75.2518,75.287,75.164,75.2167,23290.0
2018-03-06 10:40:00,85.62,85.65,85.47,85.48,38925.0,75.2167,75.243,75.0849,75.0937,38925.0
2018-03-06 10:50:00,85.48,85.59,85.28,85.42,59715.0,75.0937,75.1903,74.918,75.041,59715.0
2018-03-06 11:00:00,85.41,85.52,85.34,85.52,30502.0,75.0322,75.1288,74.9707,75.1288,30502.0
2018-03-06 11:10:00,85.5,85.61,85.46,85.58,39854.0,75.1113,75.2079,75.0761,75.1815,39854.0
2018-03-06 11:20:00,85.56,85.61,85.44,85.55,29172.0,75.164,75.2079,75.0586,75.1552,29172.0
2018-03-06 11:30:00,85.56,85.57,85.4,85.43,31473.0,75.164,75.1728,75.0234,75.0498,31473.0
2018-03-06 11:40:00,85.42,85.56,85.35,85.51,31124.0,75.041,75.164,74.9795,75.12,31124.0
2018-03-06 11:50:00,85.52,85.52,85.43,85.51,17785.0,75.1288,75.1288,75.0498,75.12,17785.0
2018-03-06 12:00:00,85.52,85.53,85.46,85.49,23664.0,75.1288,75.1376,75.0761,75.1025,23664.0
2018-03-06 12:10:00,85.5,85.56,85.46,85.5,24693.0,75.1113,75.164,75.0761,75.1113,24693.0
2018-03-06 12:20:00,85.5,85.5,85.41,85.41,23864.0,75.1113,75.1113,75.0322,75.0322,23864.0
2018-03-06 12:30:00,85.42,85.5,85.39,85.48,19705.0,75.041,75.1113,75.0146,75.0937,19705.0
2018-03-06 12:40:00,85.48,85.56,85.48,85.56,13762.0,75.0937,75.164,75.0937,75.164,13762.0
2018-03-06 12:50:00,85.57,85.77,85.56,85.77,24273.0,75.1728,75.3485,75.164,75.3485,24273.0
2018-03-06 13:00:00,85.78,85.81,85.66,85.66,17627.0,75.3572,75.3836,75.2518,75.2518,17627.0
2018-03-06 13:10:00,85.69,85.71,85.63,85.67,21202.0,75.2782,75.2957,75.2255,75.2606,21202.0
2018-03-06 13:20:00,85.68,85.8,85.66,85.77,15200.0,75.2694,75.3748,75.2518,75.3485,15200.0
2018-03-06 13:30:00,85.77,85.78,85.67,85.68,13612.0,75.3485,75.3572,75.2606,75.2694,13612.0
2018-03-06 13:40:00,85.7,85.71,85.54,85.58,13437.0,75.287,75.2957,75.1464,75.1815,13437.0
2018-03-06 13:50:00,85.57,85.64,85.47,85.5,26358.0,75.1728,75.2342,75.0849,75.1113,26358.0
2018-03-06 14:00:00,85.52,85.55,85.39,85.51,33587.0,75.1288,75.1552,75.0146,75.12,33587.0
2018-03-06 14:10:00,85.51,85.56,85.47,85.55,23145.0,75.12,75.164,75.0849,75.1552,23145.0
2018-03-06 14:20:00,85.55,85.57,85.43,85.44,21722.0,75.1552,75.1728,75.0498,75.0586,21722.0
2018-03-06 14:30:00,85.43,85.69,85.43,85.69,24850.0,75.0498,75.2782,75.0498,75.2782,24850.0
2018-03-06 14:40:00,85.68,85.71,85.57,85.64,22142.0,75.2694,75.2957,75.1728,75.2342,22142.0
2018-03-06 14:50:00,85.65,85.67,85.58,85.58,19080.0,75.243,75.2606,75.1815,75.1815,19080.0
2018-03-06 15:00:00,85.57,85.69,85.57,85.68,26681.0,75.1728,75.2782,75.1728,75.2694,26681.0
2018-03-06 15:10:00,85.67,85.68,85.52,85.57,31817.0,75.2606,75.2694,75.1288,75.1728,31817.0
2018-03-06 15:20:00,85.57,85.66,85.49,85.6,46622.0,75.1728,75.2518,75.1025,75.1991,46622.0
2018-03-06 15:30:00,85.6,85.73,85.59,85.69,49886.0,75.1991,75.3133,75.1903,75.2782,49886.0
2018-03-06 15:40:00,85.69,85.73,85.61,85.69,98401.0,75.2782,75.3133,75.2079,75.2782,98401.0
2018-03-06 15:50:00,85.68,85.84,85.66,85.81,187748.0,75.2694,75.4099,75.2518,75.3836,187748.0
2018-03-07 09:30:00,85.26,85.68,85.1,85.47,56984.0,74.9004,75.2694,74.7599,75.0849,56984.0
2018-03-07 09:40:00,85.49,85.5,85.06,85.06,43793.0,75.1025,75.1113,74.7247,74.7247,43793.0
2018-03-07 09:50:00,85.07,85.16,84.95,85.14,65924.0,74.7335,74.8126,74.6281,74.795,65924.0
2018-03-07 10:00:00,85.14,85.35,85.04,85.08,30442.0,74.795,74.9795,74.7072,74.7423,30442.0
2018-03-07 10:10:00,85.08,85.26,85.04,85.19,30141.0,74.7423,74.9004,74.7072,74.8389,30141.0
2018-03-07 10:20:00,85.2,85.28,85.11,85.12,32658.0,74.8477,74.918,74.7686,74.7774,32658.0
2018-03-07 10:30:00,85.12,85.19,85.02,85.13,39411.0,74.7774,74.8389,74.6896,74.7862,39411.0
2018-03-07 10:40:00,85.14,85.26,85.14,85.25,25206.0,74.795,74.9004,74.795,74.8916,25206.0
2018-03-07 10:50:00,85.25,85.44,85.21,85.43,25081.0,74.8916,75.0586,74.8565,75.0498,25081.0
2018-03-07 11:00:00,85.43,85.43,85.21,85.27,24497.0,75.0498,75.0498,74.8565,74.9092,24497.0
2018-03-07 11:10:00,85.26,85.38,85.22,85.22,45558.0,74.9004,75.0058,74.8653,74.8653,45558.0
2018-03-07 11:20:00,85.22,85.29,85.17,85.28,28545.0,74.8653,74.9268,74.8214,74.918,28545.0
2018-03-07 11:30:00,85.29,85.41,85.29,85.37,21747.0,74.9268,75.0322,74.9268,74.9971,21747.0
2018-03-07 11:40:00,85.39,85.39,85.18,85.18,18319.0,75.0146,75.0146,74.8301,74.8301,18319.0
2018-03-07 11:50:00,85.18,85.26,85.13,85.13,19408.0,74.8301,74.9004,74.7862,74.7862,19408.0
2018-03-07 12:00:00,85.13,85.2,85.11,85.12,16565.0,74.7862,74.8477,74.7686,74.7774,16565.0
2018-03-07 12:10:00,85.11,85.2,85.06,85.18,23045.0,74.7686,74.8477,74.7247,74.8301,23045.0
2018-03-07 12:20:00,85.2,85.21,85.11,85.17,18125.0,74.8477,74.8565,74.7686,74.8214,18125.0
2018-03-07 12:30:00,85.19,85.2,85.11,85.16,18738.0,74.8389,74.8477,74.7686,74.8126,18738.0
2018-03-07 12:40:00,85.15,85.34,85.12,85.32,39432.0,74.8038,74.9707,74.7774,74.9531,39432.0
2018-03-07 12:50:00,85.32,85.34,85.25,85.31,11985.0,74.9531,74.9707,74.8916,74.9443,11985.0
2018-03-07 13:00:00,85.3,85.31,85.18,85.19,12269.0,74.9356,74.9443,74.8301,74.8389,12269.0
2018-03-07 13:10:00,85.2,85.24,85.1,85.19,10703.0,74.8477,74.8829,74.7599,74.8389,10703.0
2018-03-07 13:20:00,85.19,85.38,85.16,85.38,10368.0,74.8389,75.0058,74.8126,75.0058,10368.0
2018-03-07 13:30:00,85.4,85.42,85.31,85.36,15367.0,75.0234,75.041,74.9443,74.9883,15367.0
2018-03-07 13:40:00,85.35,85.38,85.26,85.31,15350.0,74.9795,75.0058,74.9004,74.9443,15350.0
2018-03-07 13:50:00,85.32,85.32,85.22,85.25,18437.0,74.9531,74.9531,74.8653,74.8916,18437.0
2018-03-07 14:00:00,85.25,85.26,85.18,85.22,28775.0,74.8916,74.9004,74.8301,74.8653,28775.0
2018-03-07 14:10:00,85.22,85.29,85.2,85.22,31955.0,74.8653,74.9268,74.8477,74.8653,31955.0
2018-03-07 14:20:00,85.22,85.24,85.17,85.18,26519.0,74.8653,74.8829,74.8214,74.8301,26519.0
2018-03-07 14:30:00,85.18,85.25,85.18,85.2,44078.0,74.8301,74.8916,74.8301,74.8477,44078.0
2018-03-07 14:40:00,85.2,85.24,85.16,85.24,39545.0,74.8477,74.8829,74.8126,74.8829,39545.0
2018-03-07 14:50:00,85.26,85.3,85.19,85.21,41670.0,74.9004,74.9356,74.8389,74.8565,41670.0
2018-03-07 15:00:00,85.21,85.38,85.21,85.35,70989.0,74.8565,75.0058,74.8565,74.9795,70989.0
2018-03-07 15:10:00,85.34,85.37,85.29,85.32,47193.0,74.9707,74.9971,74.9268,74.9531,47193.0
2018-03-07 15:20:00,85.31,85.36,85.28,85.34,45754.0,74.9443,74.9883,74.918,74.9707,45754.0
2018-03-07 15:30:00,85.34,85.43,85.33,85.41,71105.0,74.9707,75.0498,74.9619,75.0322,71105.0
2018-03-07 15:40:00,85.41,85.57,85.41,85.5,94913.0,75.0322,75.1728,75.0322,75.1113,94913.0
2018-03-07 15:50:00,85.51,85.51,85.28,85.32,223473.0,75.12,75.12,74.918,74.9531,223473.0
2018-03-08 09:30:00,85.12,85.56,84.97,85.51,62943.0,75.1854,75.574,75.0529,75.5298,62943.0
2018-03-08 09:40:00,85.51,85.66,85.5,85.66,35949.0,75.5298,75.6623,75.521,75.6623,35949.0
2018-03-08 09:50:00,85.65,85.69,85.53,85.53,31094.0,75.6535,75.6888,75.5475,75.5475,31094.0
2018-03-08 10:00:00,85.54,85.57,85.45,85.54,124377.0,75.5563,75.5828,75.4768,75.5563,124377.0
2018-03-08 10:10:00,85.55,85.68,85.54,85.65,77193.0,75.5652,75.68,75.5563,75.6535,77193.0
2018-03-08 10:20:00,85.65,85.68,85.53,85.56,91701.0,75.6535,75.68,75.5475,75.574,91701.0
2018-03-08 10:30:00,85.55,85.62,85.45,85.46,82166.0,75.5652,75.627,75.4768,75.4857,82166.0
2018-03-08 10:40:00,85.46,85.58,85.44,85.51,74767.0,75.4857,75.5917,75.468,75.5298,74767.0
2018-03-08 10:50:00,85.52,85.54,85.41,85.41,40029.0,75.5387,75.5563,75.4415,75.4415,40029.0
2018-03-08 11:00:00,85.42,85.52,85.38,85.46,165875.0,75.4503,75.5387,75.415,75.4857,165875.0
2018-03-08 11:10:00,85.47,85.51,85.4,85.41,77201.0,75.4945,75.5298,75.4327,75.4415,77201.0
2018-03-08 11:20:00,85.4,85.46,85.38,85.38,52230.0,75.4327,75.4857,75.415,75.415,52230.0
2018-03-08 11:30:00,85.37,85.4,85.3,85.38,48152.0,75.4062,75.4327,75.3443,75.415,48152.0
2018-03-08 11:40:00,85.38,85.47,85.33,85.4,133094.0,75.415,75.4945,75.3708,75.4327,133094.0
2018-03-08 11:50:00,85.41,85.46,85.34,85.45,122365.0,75.4415,75.4857,75.3797,75.4768,122365.0
2018-03-08 12:00:00,85.45,85.52,85.35,85.35,64169.0,75.4768,75.5387,75.3885,75.3885,64169.0
2018-03-08 12:10:00,85.35,85.37,85.21,85.25,136330.0,75.3885,75.4062,75.2649,75.3002,136330.0
2018-03-08 12:20:00,85.26,85.3,85.19,85.27,19934.0,75.309,75.3443,75.2472,75.3179,19934.0
2018-03-08 12:30:00,85.26,85.31,85.21,85.25,15554.0,75.309,75.3532,75.2649,75.3002,15554.0
2018-03-08 12:40:00,85.24,85.25,85.18,85.23,14834.0,75.2914,75.3002,75.2384,75.2825,14834.0
2018-03-08 12:50:00,85.23,85.27,85.1,85.16,16543.0,75.2825,75.3179,75.1677,75.2207,16543.0
2018-03-08 13:00:00,85.16,85.28,85.16,85.24,11450.0,75.2207,75.3267,75.2207,75.2914,11450.0
2018-03-08 13:10:00,85.24,85.25,85.19,85.19,9140.0,75.2914,75.3002,75.2472,75.2472,9140.0
2018-03-08 13:20:00,85.2,85.25,85.19,85.22,11888.0,75.256,75.3002,75.2472,75.2737,11888.0
2018-03-08 13:30:00,85.22,85.3,85.18,85.2,14699.0,75.2737,75.3443,75.2384,75.256,14699.0
2018-03-08 13:40:00,85.2,85.23,85.11,85.15,20676.0,75.256,75.2825,75.1765,75.2119,20676.0
2018-03-08 13:50:00,85.16,85.19,85.13,85.17,14255.0,75.2207,75.2472,75.1942,75.2295,14255.0
2018-03-08 14:00:00,85.15,85.19,84.99,84.99,20241.0,75.2119,75.2472,75.0705,75.0705,20241.0
2018-03-08 14:10:00,84.99,85.03,84.94,85.0,24497.0,75.0705,75.1059,75.0264,75.0794,24497.0
2018-03-08 14:20:00,85.0,85.07,84.98,85.03,31335.0,75.0794,75.1412,75.0617,75.1059,31335.0
2018-03-08 14:30:00,85.02,85.13,84.93,85.07,52388.0,75.097,75.1942,75.0175,75.1412,52388.0
2018-03-08 14:40:00,85.06,85.3,85.06,85.29,21155.0,75.1324,75.3443,75.1324,75.3355,21155.0
2018-03-08 14:50:00,85.3,85.34,85.24,85.28,69959.0,75.3443,75.3797,75.2914,75.3267,69959.0
2018-03-08 15:00:00,85.29,85.33,85.25,85.29,129253.0,75.3355,75.3708,75.3002,75.3355,129253.0
2018-03-08 15:10:00,85.29,85.31,85.25,85.28,111238.0,75.3355,75.3532,75.3002,75.3267,111238.0
2018-03-08 15:20:00,85.29,85.32,85.23,85.26,72356.0,75.3355,75.362,75.2825,75.309,72356.0
2018-03-08 15:30:00,85.26,85.34,85.12,85.12,105579.0,75.309,75.3797,75.1854,75.1854,105579.0
2018-03-08 15:40:00,85.11,85.15,84.97,85.0,103927.0,75.1765,75.2119,75.0529,75.0794,103927.0
2018-03-08 15:50:00,85.01,85.37,85.0,85.24,611178.0,75.0882,75.4062,75.0794,75.2914,611178.0
2018-03-09 09:30:00,85.75,86.15,85.7,86.1,140711.0,75.7418,76.0951,75.6977,76.051,140711.0
2018-03-09 09:40:00,86.1,86.19,86.0,86.11,262424.0,76.051,76.1305,75.9626,76.0598,262424.0
2018-03-09 09:50:00,86.11,86.13,85.97,86.1,75558.0,76.0598,76.0775,75.9362,76.051,75558.0
2018-03-09 10:00:00,86.09,86.39,86.0,86.36,58957.0,76.0421,76.3071,75.9626,76.2806,58957.0
2018-03-09 10:10:00,86.36,86.5,86.28,86.31,53087.0,76.2806,76.4043,76.21,76.2365,53087.0
2018-03-09 10:20:00,86.31,86.43,86.21,86.36,78571.0,76.2365,76.3425,76.1481,76.2806,78571.0
2018-03-09 10:30:00,86.37,86.46,86.35,86.39,57049.0,76.2895,76.369,76.2718,76.3071,57049.0
2018-03-09 10:40:00,86.4,86.45,86.39,86.4,74911.0,76.316,76.3601,76.3071,76.316,74911.0
2018-03-09 10:50:00,86.41,86.55,86.37,86.39,99775.0,76.3248,76.4485,76.2895,76.3071,99775.0
2018-03-09 11:00:00,86.4,86.44,86.37,86.41,62315.0,76.316,76.3513,76.2895,76.3248,62315.0
2018-03-09 11:10:00,86.4,86.49,86.35,86.48,50705.0,76.316,76.3955,76.2718,76.3866,50705.0
2018-03-09 11:20:00,86.47,86.65,86.44,86.61,68751.0,76.3778,76.5368,76.3513,76.5015,68751.0
2018-03-09 11:30:00,86.63,86.7,86.62,86.7,24701.0,76.5191,76.581,76.5103,76.581,24701.0
2018-03-09 11:40:00,86.7,86.84,86.68,86.7,46287.0,76.581,76.7046,76.5633,76.581,46287.0
2018-03-09 11:50:00,86.7,86.7,86.55,86.69,33502.0,76.581,76.581,76.4485,76.5721,33502.0
2018-03-09 12:00:00,86.69,86.82,86.68,86.75,53713.0,76.5721,76.6869,76.5633,76.6251,53713.0
2018-03-09 12:10:00,86.75,86.86,86.7,86.83,65469.0,76.6251,76.7223,76.581,76.6958,65469.0
2018-03-09 12:20:00,86.83,86.86,86.71,86.73,63801.0,76.6958,76.7223,76.5898,76.6074,63801.0
2018-03-09 12:30:00,86.73,86.77,86.65,86.75,31620.0,76.6074,76.6428,76.5368,76.6251,31620.0
2018-03-09 12:40:00,86.76,86.79,86.73,86.75,25573.0,76.6339,76.6604,76.6074,76.6251,25573.0
2018-03-09 12:50:00,86.76,86.8,86.74,86.75,21220.0,76.6339,76.6693,76.6163,76.6251,21220.0
2018-03-09 13:00:00,86.76,86.81,86.73,86.74,22618.0,76.6339,76.6781,76.6074,76.6163,22618.0
2018-03-09 13:10:00,86.74,86.87,86.74,86.86,22184.0,76.6163,76.7311,76.6163,76.7223,22184.0
2018-03-09 13:20:00,86.86,86.93,86.83,86.9,13557.0,76.7223,76.7841,76.6958,76.7576,13557.0
2018-03-09 13:30:00,86.89,86.93,86.88,86.9,15395.0,76.7488,76.7841,76.7399,76.7576,15395.0
2018-03-09 13:40:00,86.89,86.9,86.84,86.87,20729.0,76.7488,76.7576,76.7046,76.7311,20729.0
2018-03-09 13:50:00,86.86,86.87,86.71,86.78,39569.0,76.7223,76.7311,76.5898,76.6516,39569.0
2018-03-09 14:00:00,86.79,86.85,86.71,86.71,24330.0,76.6604,76.7134,76.5898,76.5898,24330.0
2018-03-09 14:10:00,86.71,86.83,86.71,86.78,44779.0,76.5898,76.6958,76.5898,76.6516,44779.0
2018-03-09 14:20:00,86.79,86.79,86.66,86.7,29088.0,76.6604,76.6604,76.5456,76.581,29088.0
2018-03-09 14:30:00,86.7,86.82,86.69,86.81,44950.0,76.581,76.6869,76.5721,76.6781,44950.0
2018-03-09 14:40:00,86.81,86.9,86.81,86.88,42437.0,76.6781,76.7576,76.6781,76.7399,42437.0
2018-03-09 14:50:00,86.88,86.9,86.79,86.86,29309.0,76.7399,76.7576,76.6604,76.7223,29309.0
2018-03-09 15:00:00,86.85,86.88,86.73,86.75,48525.0,76.7134,76.7399,76.6074,76.6251,48525.0
2018-03-09 15:10:00,86.75,86.81,86.73,86.78,28685.0,76.6251,76.6781,76.6074,76.6516,28685.0
2018-03-09 15:20:00,86.77,86.83,86.72,86.8,66756.0,76.6428,76.6958,76.5986,76.6693,66756.0
2018-03-09 15:30:00,86.81,86.99,86.76,86.98,108270.0,76.6781,76.8371,76.6339,76.8283,108270.0
2018-03-09 15:40:00,86.97,87.04,86.88,86.88,125665.0,76.8194,76.8813,76.7399,76.7399,125665.0
2018-03-09 15:50:00,86.89,87.26,86.88,87.22,292171.0,76.7488,77.0756,76.7399,77.0403,292171.0
2018-03-12 09:30:00,87.38,87.38,86.81,86.89,72280.0,77.1816,77.1816,76.6781,76.7488,72280.0
2018-03-12 09:40:00,86.91,87.17,86.86,87.13,44901.0,76.7664,76.9961,76.7223,76.9608,44901.0
2018-03-12 09:50:00,87.15,87.15,86.98,87.05,32299.0,76.9784,76.9784,76.8283,76.8901,32299.0
2018-03-12 10:00:00,87.03,87.03,86.58,86.59,63679.0,76.8724,76.8724,76.475,76.4838,63679.0
2018-03-12 10:10:00,86.6,86.68,86.54,86.68,43074.0,76.4926,76.5633,76.4396,76.5633,43074.0
2018-03-12 10:20:00,86.68,86.68,86.45,86.52,47144.0,76.5633,76.5633,76.3601,76.422,47144.0
2018-03-12 10:30:00,86.51,86.53,86.36,86.42,46056.0,76.4131,76.4308,76.2806,76.3336,46056.0
2018-03-12 10:40:00,86.42,86.52,86.33,86.52,70388.0,76.3336,76.422,76.2541,76.422,70388.0
2018-03-12 10:50:00,86.54,86.56,86.37,86.44,57127.0,76.4396,76.4573,76.2895,76.3513,57127.0
2018-03-12 11:00:00,86.43,86.7,86.43,86.59,51540.0,76.3425,76.581,76.3425,76.4838,51540.0
2018-03-12 11:10:00,86.57,86.78,86.56,86.59,50673.0,76.4661,76.6516,76.4573,76.4838,50673.0
2018-03-12 11:20:00,86.58,86.65,86.55,86.62,23784.0,76.475,76.5368,76.4485,76.5103,23784.0
2018-03-12 11:30:00,86.62,86.85,86.6,86.75,23585.0,76.5103,76.7134,76.4926,76.6251,23585.0
2018-03-12 11:40:00,86.78,86.82,86.72,86.74,18526.0,76.6516,76.6869,76.5986,76.6163,18526.0
2018-03-12 11:50:00,86.73,86.82,86.7,86.79,19483.0,76.6074,76.6869,76.581,76.6604,19483.0
2018-03-12 12:00:00,86.79,86.93,86.79,86.93,32433.0,76.6604,76.7841,76.6604,76.7841,32433.0
2018-03-12 12:10:00,86.93,86.97,86.82,86.85,38445.0,76.7841,76.8194,76.6869,76.7134,38445.0
2018-03-12 12:20:00,86.86,86.93,86.86,86.89,13705.0,76.7223,76.7841,76.7223,76.7488,13705.0
2018-03-12 12:30:00,86.88,86.89,86.71,86.72,18945.0,76.7399,76.7488,76.5898,76.5986,18945.0
2018-03-12 12:40:00,86.71,86.83,86.7,86.75,19578.0,76.5898,76.6958,76.581,76.6251,19578.0
2018-03-12 12:50:00,86.75,86.81,86.7,86.72,12835.0,76.6251,76.6781,76.581,76.5986,12835.0
2018-03-12 13:00:00,86.72,86.79,86.72,86.76,13042.0,76.5986,76.6604,76.5986,76.6339,13042.0
2018-03-12 13:10:00,86.77,86.82,86.74,86.79,13642.0,76.6428,76.6869,76.6163,76.6604,13642.0
2018-03-12 13:20:00,86.78,86.81,86.72,86.73,12917.0,76.6516,76.6781,76.5986,76.6074,12917.0
2018-03-12 13:30:00,86.72,86.74,86.67,86.73,14102.0,76.5986,76.6163,76.5545,76.6074,14102.0
2018-03-12 13:40:00,86.74,86.86,86.74,86.84,15382.0,76.6163,76.7223,76.6163,76.7046,15382.0
2018-03-12 13:50:00,86.84,86.87,86.73,86.73,16861.0,76.7046,76.7311,76.6074,76.6074,16861.0
2018-03-12 14:00:00,86.7,86.78,86.69,86.69,16857.0,76.581,76.6516,76.5721,76.5721,16857.0
2018-03-12 14:10:00,86.68,86.74,86.61,86.65,18063.0,76.5633,76.6163,76.5015,76.5368,18063.0
2018-03-12 14:20:00,86.65,86.73,86.59,86.59,30825.0,76.5368,76.6074,76.4838,76.4838,30825.0
2018-03-12 14:30:00,86.6,86.67,86.55,86.59,21361.0,76.4926,76.5545,76.4485,76.4838,21361.0
2018-03-12 14:40:00,86.59,86.61,86.55,86.59,42282.0,76.4838,76.5015,76.4485,76.4838,42282.0
2018-03-12 14:50:00,86.59,86.61,86.55,86.57,28522.0,76.4838,76.5015,76.4485,76.4661,28522.0
2018-03-12 15:00:00,86.57,86.63,86.55,86.6,27813.0,76.4661,76.5191,76.4485,76.4926,27813.0
2018-03-12 15:10:00,86.61,86.63,86.55,86.58,41235.0,76.5015,76.5191,76.4485,76.475,41235.0
2018-03-12 15:20:00,86.58,86.83,86.58,86.82,40015.0,76.475,76.6958,76.475,76.6869,40015.0
2018-03-12 15:30:00,86.81,86.98,86.79,86.83,46433.0,76.6781,76.8283,76.6604,76.6958,46433.0
2018-03-12 15:40:00,86.83,86.92,86.81,86.89,63403.0,76.6958,76.7753,76.6781,76.7488,63403.0
2018-03-12 15:50:00,86.89,86.91,86.67,86.67,172742.0,76.7488,76.7664,76.5545,76.5545,172742.0
2018-03-13 09:30:00,86.92,87.34,86.89,87.29,61204.0,76.7753,77.1463,76.7488,77.1021,61204.0
2018-03-13 09:40:00,87.31,87.34,87.16,87.26,21864.0,77.1198,77.1463,76.9873,77.0756,21864.0
2018-03-13 09:50:00,87.25,87.25,87.18,87.23,18725.0,77.0668,77.0668,77.0049,77.0491,18725.0
2018-03-13 10:00:00,87.2,87.21,87.03,87.14,23128.0,77.0226,77.0314,76.8724,76.9696,23128.0
2018-03-13 10:10:00,87.13,87.18,87.07,87.17,14907.0,76.9608,77.0049,76.9078,76.9961,14907.0
2018-03-13 10:20:00,87.19,87.28,87.15,87.16,14053.0,77.0138,77.0933,76.9784,76.9873,14053.0
2018-03-13 10:30:00,87.15,87.18,87.05,87.17,23566.0,76.9784,77.0049,76.8901,76.9961,23566.0
2018-03-13 10:40:00,87.17,87.34,87.17,87.34,25429.0,76.9961,77.1463,76.9961,77.1463,25429.0
2018-03-13 10:50:00,87.29,87.31,87.18,87.19,16438.0,77.1021,77.1198,77.0049,77.0138,16438.0
2018-03-13 11:00:00,87.21,87.21,87.12,87.18,17243.0,77.0314,77.0314,76.9519,77.0049,17243.0
2018-03-13 11:10:00,87.17,87.27,87.16,87.24,22538.0,76.9961,77.0844,76.9873,77.0579,22538.0
2018-03-13 11:20:00,87.26,87.29,87.15,87.2,25980.0,77.0756,77.1021,76.9784,77.0226,25980.0
2018-03-13 11:30:00,87.2,87.22,87.0,87.09,20191.0,77.0226,77.0403,76.8459,76.9254,20191.0
2018-03-13 11:40:00,87.08,87.31,87.08,87.31,35471.0,76.9166,77.1198,76.9166,77.1198,35471.0
2018-03-13 11:50:00,87.32,87.32,87.2,87.22,27843.0,77.1286,77.1286,77.0226,77.0403,27843.0
2018-03-13 12:00:00,87.22,87.29,87.04,87.11,29227.0,77.0403,77.1021,76.8813,76.9431,29227.0
2018-03-13 12:10:00,87.09,87.15,87.03,87.04,19610.0,76.9254,76.9784,76.8724,76.8813,19610.0
2018-03-13 12:20:00,87.06,87.1,86.94,86.97,43634.0,76.8989,76.9343,76.7929,76.8194,43634.0
2018-03-13 12:30:00,86.98,87.26,86.98,87.25,37893.0,76.8283,77.0756,76.8283,77.0668,37893.0
2018-03-13 12:40:00,87.24,87.27,87.18,87.2,36717.0,77.0579,77.0844,77.0049,77.0226,36717.0
2018-03-13 12:50:00,87.2,87.23,87.15,87.22,8218.0,77.0226,77.0491,76.9784,77.0403,8218.0
2018-03-13 13:00:00,87.21,87.25,87.18,87.18,9340.0,77.0314,77.0668,77.0049,77.0049,9340.0
2018-03-13 13:10:00,87.2,87.21,87.11,87.13,10387.0,77.0226,77.0314,76.9431,76.9608,10387.0
2018-03-13 13:20:00,87.12,87.13,87.06,87.11,10616.0,76.9519,76.9608,76.8989,76.9431,10616.0
2018-03-13 13:30:00,87.1,87.12,87.05,87.11,10655.0,76.9343,76.9519,76.8901,76.9431,10655.0
2018-03-13 13:40:00,87.1,87.12,86.98,87.0,16161.0,76.9343,76.9519,76.8283,76.8459,16161.0
2018-03-13 13:50:00,86.98,86.98,86.87,86.9,10767.0,76.8283,76.8283,76.7311,76.7576,10767.0
2018-03-13 14:00:00,86.89,86.95,86.87,86.89,13664.0,76.7488,76.8018,76.7311,76.7488,13664.0
2018-03-13 14:10:00,86.9,86.91,86.78,86.88,16914.0,76.7576,76.7664,76.6516,76.7399,16914.0
2018-03-13 14:20:00,86.86,86.91,86.83,86.85,19998.0,76.7223,76.7664,76.6958,76.7134,19998.0
2018-03-13 14:30:00,86.85,86.92,86.83,86.87,25337.0,76.7134,76.7753,76.6958,76.7311,25337.0
2018-03-13 14:40:00,86.87,86.9,86.8,86.81,20611.0,76.7311,76.7576,76.6693,76.6781,20611.0
2018-03-13 14:50:00,86.82,86.83,86.7,86.73,32323.0,76.6869,76.6958,76.581,76.6074,32323.0
2018-03-13 15:00:00,86.75,86.78,86.58,86.64,35020.0,76.6251,76.6516,76.475,76.528,35020.0
2018-03-13 15:10:00,86.64,86.74,86.59,86.73,28423.0,76.528,76.6163,76.4838,76.6074,28423.0
2018-03-13 15:20:00,86.73,86.73,86.63,86.65,27504.0,76.6074,76.6074,76.5191,76.5368,27504.0
2018-03-13 15:30:00,86.66,86.77,86.57,86.57,58839.0,76.5456,76.6428,76.4661,76.4661,58839.0
2018-03-13 15:40:00,86.56,86.62,86.47,86.58,69441.0,76.4573,76.5103,76.3778,76.475,69441.0
2018-03-13 15:50:00,86.58,86.73,86.56,86.64,149792.0,76.475,76.6074,76.4573,76.528,149792.0
2018-03-14 09:30:00,87.2,87.37,86.83,86.84,68598.0,77.0226,77.1728,76.6958,76.7046,68598.0
2018-03-14 09:40:00,86.82,86.99,86.8,86.8,44554.0,76.6869,76.8371,76.6693,76.6693,44554.0
2018-03-14 09:50:00,86.82,87.05,86.8,86.97,24680.0,76.6869,76.8901,76.6693,76.8194,24680.0
2018-03-14 10:00:00,87.0,87.14,86.97,87.02,63680.0,76.8459,76.9696,76.8194,76.8636,63680.0
2018-03-14 10:10:00,87.03,87.03,86.75,86.82,21760.0,76.8724,76.8724,76.6251,76.6869,21760.0
2018-03-14 10:20:00,86.83,86.99,86.83,86.98,18068.0,76.6958,76.8371,76.6958,76.8283,18068.0
2018-03-14 10:30:00,86.97,87.0,86.75,86.88,44458.0,76.8194,76.8459,76.6251,76.7399,44458.0
2018-03-14 10:40:00,86.87,86.9,86.61,86.74,38841.0,76.7311,76.7576,76.5015,76.6163,38841.0
2018-03-14 10:50:00,86.74,86.77,86.69,86.74,17040.0,76.6163,76.6428,76.5721,76.6163,17040.0
2018-03-14 11:00:00,86.74,86.74,86.58,86.59,30326.0,76.6163,76.6163,76.475,76.4838,30326.0
2018-03-14 11:10:00,86.59,86.65,86.58,86.65,19189.0,76.4838,76.5368,76.475,76.5368,19189.0
2018-03-14 11:20:00,86.64,86.67,86.58,86.61,48282.0,76.528,76.5545,76.475,76.5015,48282.0
2018-03-14 11:30:00,86.61,86.65,86.39,86.4,36655.0,76.5015,76.5368,76.3071,76.316,36655.0
2018-03-14 11:40:00,86.39,86.54,86.34,86.48,30107.0,76.3071,76.4396,76.263,76.3866,30107.0
2018-03-14 11:50:00,86.49,86.76,86.49,86.66,48082.0,76.3955,76.6339,76.3955,76.5456,48082.0
2018-03-14 12:00:00,86.67,86.74,86.42,86.43,37014.0,76.5545,76.6163,76.3336,76.3425,37014.0
2018-03-14 12:10:00,86.43,86.65,86.43,86.64,45608.0,76.3425,76.5368,76.3425,76.528,45608.0
2018-03-14 12:20:00,86.64,86.66,86.58,86.66,19626.0,76.528,76.5456,76.475,76.5456,19626.0
2018-03-14 12:30:00,86.67,86.8,86.65,86.76,19452.0,76.5545,76.6693,76.5368,76.6339,19452.0
2018-03-14 12:40:00,86.76,86.86,86.74,86.78,32775.0,76.6339,76.7223,76.6163,76.6516,32775.0
2018-03-14 12:50:00,86.78,86.78,86.7,86.76,22538.0,76.6516,76.6516,76.581,76.6339,22538.0
2018-03-14 13:00:00,86.76,86.77,86.65,86.7,36598.0,76.6339,76.6428,76.5368,76.581,36598.0
2018-03-14 13:10:00,86.7,86.73,86.43,86.55,42659.0,76.581,76.6074,76.3425,76.4485,42659.0
2018-03-14 13:20:00,86.55,86.57,86.46,86.48,14854.0,76.4485,76.4661,76.369,76.3866,14854.0
2018-03-14 13:30:00,86.49,86.6,86.49,86.56,14973.0,76.3955,76.4926,76.3955,76.4573,14973.0
2018-03-14 13:40:00,86.56,86.72,86.53,86.71,19233.0,76.4573,76.5986,76.4308,76.5898,19233.0
2018-03-14 13:50:00,86.71,86.93,86.71,86.89,27962.0,76.5898,76.7841,76.5898,76.7488,27962.0
2018-03-14 14:00:00,86.9,86.91,86.7,86.77,17942.0,76.7576,76.7664,76.581,76.6428,17942.0
2018-03-14 14:10:00,86.78,86.81,86.6,86.62,29208.0,76.6516,76.6781,76.4926,76.5103,29208.0
2018-03-14 14:20:00,86.61,86.7,86.59,86.68,25266.0,76.5015,76.581,76.4838,76.5633,25266.0
2018-03-14 14:30:00,86.68,86.72,86.48,86.51,26402.0,76.5633,76.5986,76.3866,76.4131,26402.0
2018-03-14 14:40:00,86.5,86.54,86.37,86.51,30908.0,76.4043,76.4396,76.2895,76.4131,30908.0
2018-03-14 14:50:00,86.53,86.63,86.51,86.59,33988.0,76.4308,76.5191,76.4131,76.4838,33988.0
2018-03-14 15:00:00,86.6,86.62,86.39,86.4,28721.0,76.4926,76.5103,76.3071,76.316,28721.0
2018-03-14 15:10:00,86.39,86.48,86.27,86.34,43469.0,76.3071,76.3866,76.2011,76.263,43469.0
2018-03-14 15:20:00,86.34,86.39,86.27,86.29,36683.0,76.263,76.3071,76.2011,76.2188,36683.0
2018-03-14 15:30:00,86.29,86.42,86.28,86.41,60986.0,76.2188,76.3336,76.21,76.3248,60986.0
2018-03-14 15:40:00,86.4,86.41,86.25,86.38,88646.0,76.316,76.3248,76.1835,76.2983,88646.0
2018-03-14 15:50:00,86.38,86.42,86.28,86.42,131810.0,76.2983,76.3336,76.21,76.3336,131810.0
2018-03-15 09:30:00,86.46,86.64,85.97,85.98,68736.0,76.369,76.528,75.9362,75.945,68736.0
2018-03-15 09:40:00,85.98,85.98,85.54,85.54,52279.0,75.945,75.945,75.5563,75.5563,52279.0
2018-03-15 09:50:00,85.53,85.66,85.42,85.47,39104.0,75.5475,75.6623,75.4503,75.4945,39104.0
2018-03-15 10:00:00,85.47,85.92,85.46,85.88,50132.0,75.4945,75.892,75.4857,75.8567,50132.0
2018-03-15 10:10:00,85.88,86.01,85.82,85.92,33205.0,75.8567,75.9715,75.8037,75.892,33205.0
2018-03-15 10:20:00,85.91,86.03,85.86,86.02,25965.0,75.8832,75.9891,75.839,75.9803,25965.0
2018-03-15 10:30:00,86.02,86.07,85.89,85.89,26416.0,75.9803,76.0245,75.8655,75.8655,26416.0
2018-03-15 10:40:00,85.89,86.01,85.86,85.97,22596.0,75.8655,75.9715,75.839,75.9362,22596.0
2018-03-15 10:50:00,85.98,86.03,85.92,85.94,35899.0,75.945,75.9891,75.892,75.9097,35899.0
2018-03-15 11:00:00,85.94,85.98,85.85,85.89,23545.0,75.9097,75.945,75.8302,75.8655,23545.0
2018-03-15 11:10:00,85.9,86.0,85.89,85.96,21749.0,75.8743,75.9626,75.8655,75.9273,21749.0
2018-03-15 11:20:00,85.96,86.16,85.96,86.16,19223.0,75.9273,76.104,75.9273,76.104,19223.0
2018-03-15 11:30:00,86.2,86.22,86.09,86.1,20738.0,76.1393,76.157,76.0421,76.051,20738.0
2018-03-15 11:40:00,86.12,86.18,86.06,86.14,15225.0,76.0686,76.1216,76.0156,76.0863,15225.0
2018-03-15 11:50:00,86.15,86.18,86.04,86.15,23829.0,76.0951,76.1216,75.998,76.0951,23829.0
2018-03-15 12:00:00,86.18,86.22,86.14,86.18,21633.0,76.1216,76.157,76.0863,76.1216,21633.0
2018-03-15 12:10:00,86.19,86.24,86.15,86.19,16087.0,76.1305,76.1746,76.0951,76.1305,16087.0
2018-03-15 12:20:00,86.19,86.2,86.11,86.14,21068.0,76.1305,76.1393,76.0598,76.0863,21068.0
2018-03-15 12:30:00,86.12,86.15,86.03,86.04,16053.0,76.0686,76.0951,75.9891,75.998,16053.0
2018-03-15 12:40:00,86.06,86.09,86.01,86.09,14484.0,76.0156,76.0421,75.9715,76.0421,14484.0
2018-03-15 12:50:00,86.09,86.22,86.09,86.17,13718.0,76.0421,76.157,76.0421,76.1128,13718.0
2018-03-15 13:00:00,86.15,86.18,86.13,86.14,9999.0,76.0951,76.1216,76.0775,76.0863,9999.0
2018-03-15 13:10:00,86.13,86.16,86.09,86.1,14228.0,76.0775,76.104,76.0421,76.051,14228.0
2018-03-15 13:20:00,86.11,86.19,86.1,86.19,14439.0,76.0598,76.1305,76.051,76.1305,14439.0
2018-03-15 13:30:00,86.19,86.24,86.18,86.18,13809.0,76.1305,76.1746,76.1216,76.1216,13809.0
2018-03-15 13:40:00,86.17,86.28,86.17,86.25,45772.0,76.1128,76.21,76.1128,76.1835,45772.0
2018-03-15 13:50:00,86.25,86.26,86.04,86.08,28121.0,76.1835,76.1923,75.998,76.0333,28121.0
2018-03-15 14:00:00,86.08,86.22,86.08,86.21,17477.0,76.0333,76.157,76.0333,76.1481,17477.0
2018-03-15 14:10:00,86.23,86.25,86.17,86.22,19581.0,76.1658,76.1835,76.1128,76.157,19581.0
2018-03-15 14:20:00,86.22,86.23,86.16,86.17,19131.0,76.157,76.1658,76.104,76.1128,19131.0
2018-03-15 14:30:00,86.16,86.22,86.13,86.19,18968.0,76.104,76.157,76.0775,76.1305,18968.0
2018-03-15 14:40:00,86.19,86.2,86.08,86.11,21962.0,76.1305,76.1393,76.0333,76.0598,21962.0
2018-03-15 14:50:00,86.11,86.25,86.11,86.25,23760.0,76.0598,76.1835,76.0598,76.1835,23760.0
2018-03-15 15:00:00,86.24,86.26,86.17,86.22,22060.0,76.1746,76.1923,76.1128,76.157,22060.0
2018-03-15 15:10:00,86.22,86.23,86.13,86.19,26327.0,76.157,76.1658,76.0775,76.1305,26327.0
2018-03-15 15:20:00,86.2,86.27,86.19,86.24,27734.0,76.1393,76.2011,76.1305,76.1746,27734.0
2018-03-15 15:30:00,86.24,86.35,86.22,86.24,38160.0,76.1746,76.2718,76.157,76.1746,38160.0
2018-03-15 15:40:00,86.24,86.34,86.23,86.34,38258.0,76.1746,76.263,76.1658,76.263,38258.0
2018-03-15 15:50:00,86.33,86.33,86.22,86.24,121392.0,76.2541,76.2541,76.157,76.1746,121392.0
2018-03-16 09:30:00,86.32,86.86,86.31,86.58,242755.0,76.2453,76.7223,76.2365,76.475,242755.0
2018-03-16 09:40:00,86.63,86.65,86.47,86.57,17927.0,76.5191,76.5368,76.3778,76.4661,17927.0
2018-03-16 09:50:00,86.61,86.63,86.3,86.33,22564.0,76.5015,76.5191,76.2276,76.2541,22564.0
2018-03-16 10:00:00,86.34,86.39,86.31,86.36,21356.0,76.263,76.3071,76.2365,76.2806,21356.0
2018-03-16 10:10:00,86.34,86.51,86.25,86.41,43623.0,76.263,76.4131,76.1835,76.3248,43623.0
2018-03-16 10:20:00,86.42,86.45,86.35,86.37,26699.0,76.3336,76.3601,76.2718,76.2895,26699.0
2018-03-16 10:30:00,86.36,86.44,86.35,86.42,19968.0,76.2806,76.3513,76.2718,76.3336,19968.0
2018-03-16 10:40:00,86.43,86.47,86.32,86.35,32487.0,76.3425,76.3778,76.2453,76.2718,32487.0
2018-03-16 10:50:00,86.35,86.46,86.32,86.41,23519.0,76.2718,76.369,76.2453,76.3248,23519.0
2018-03-16 11:00:00,86.4,86.43,86.33,86.35,16448.0,76.316,76.3425,76.2541,76.2718,16448.0
2018-03-16 11:10:00,86.36,86.52,86.33,86.48,14051.0,76.2806,76.422,76.2541,76.3866,14051.0
2018-03-16 11:20:00,86.51,86.59,86.5,86.58,17756.0,76.4131,76.4838,76.4043,76.475,17756.0
2018-03-16 11:30:00,86.58,86.7,86.5,86.68,20887.0,76.475,76.581,76.4043,76.5633,20887.0
2018-03-16 11:40:00,86.69,86.7,86.37,86.38,33925.0,76.5721,76.581,76.2895,76.2983,33925.0
2018-03-16 11:50:00,86.37,86.43,86.25,86.27,21067.0,76.2895,76.3425,76.1835,76.2011,21067.0
2018-03-16 12:00:00,86.27,86.29,86.17,86.17,20282.0,76.2011,76.2188,76.1128,76.1128,20282.0
2018-03-16 12:10:00,86.18,86.23,86.15,86.17,23915.0,76.1216,76.1658,76.0951,76.1128,23915.0
2018-03-16 12:20:00,86.17,86.18,86.09,86.09,28735.0,76.1128,76.1216,76.0421,76.0421,28735.0
2018-03-16 12:30:00,86.08,86.15,86.06,86.12,24791.0,76.0333,76.0951,76.0156,76.0686,24791.0
2018-03-16 12:40:00,86.11,86.19,86.09,86.13,36672.0,76.0598,76.1305,76.0421,76.0775,36672.0
2018-03-16 12:50:00,86.13,86.14,86.08,86.1,13592.0,76.0775,76.0863,76.0333,76.051,13592.0
2018-03-16 13:00:00,86.09,86.12,86.04,86.06,15368.0,76.0421,76.0686,75.998,76.0156,15368.0
2018-03-16 13:10:00,86.07,86.12,86.05,86.07,14577.0,76.0245,76.0686,76.0068,76.0245,14577.0
2018-03-16 13:20:00,86.08,86.12,86.02,86.04,17886.0,76.0333,76.0686,75.9803,75.998,17886.0
2018-03-16 13:30:00,86.06,86.11,86.01,86.03,16284.0,76.0156,76.0598,75.9715,75.9891,16284.0
2018-03-16 13:40:00,86.03,86.04,85.9,85.91,18048.0,75.9891,75.998,75.8743,75.8832,18048.0
2018-03-16 13:50:00,85.92,85.94,85.86,85.92,20876.0,75.892,75.9097,75.839,75.892,20876.0
2018-03-16 14:00:00,85.93,85.94,85.86,85.88,24814.0,75.9008,75.9097,75.839,75.8567,24814.0
2018-03-16 14:10:00,85.87,85.93,85.87,85.87,24286.0,75.8478,75.9008,75.8478,75.8478,24286.0
2018-03-16 14:20:00,85.88,85.92,85.87,85.9,23007.0,75.8567,75.892,75.8478,75.8743,23007.0
2018-03-16 14:30:00,85.9,85.95,85.88,85.92,26956.0,75.8743,75.9185,75.8567,75.892,26956.0
2018-03-16 14:40:00,85.93,86.0,85.92,85.98,23031.0,75.9008,75.9626,75.892,75.945,23031.0
2018-03-16 14:50:00,85.97,86.19,85.95,86.18,25935.0,75.9362,76.1305,75.9185,76.1216,25935.0
2018-03-16 15:00:00,86.18,86.28,86.16,86.27,37946.0,76.1216,76.21,76.104,76.2011,37946.0
2018-03-16 15:10:00,86.27,86.27,86.18,86.19,29147.0,76.2011,76.2011,76.1216,76.1305,29147.0
2018-03-16 15:20:00,86.19,86.35,86.19,86.33,40548.0,76.1305,76.2718,76.1305,76.2541,40548.0
2018-03-16 15:30:00,86.32,86.48,86.32,86.47,49707.0,76.2453,76.3866,76.2453,76.3778,49707.0
2018-03-16 15:40:00,86.47,86.51,86.43,86.47,60139.0,76.3778,76.4131,76.3425,76.3778,60139.0
2018-03-16 15:50:00,86.48,86.54,86.33,86.38,257706.0,76.3866,76.4396,76.2541,76.2983,257706.0
2018-03-19 09:30:00,86.28,86.43,86.03,86.33,46462.0,76.21,76.3425,75.9891,76.2541,46462.0
2018-03-19 09:40:00,86.3,86.35,86.14,86.2,23153.0,76.2276,76.2718,76.0863,76.1393,23153.0
2018-03-19 09:50:00,86.23,86.46,86.23,86.45,14772.0,76.1658,76.369,76.1658,76.3601,14772.0
2018-03-19 10:00:00,86.47,86.55,86.45,86.48,14413.0,76.3778,76.4485,76.3601,76.3866,14413.0
2018-03-19 10:10:00,86.49,86.5,86.39,86.45,34812.0,76.3955,76.4043,76.3071,76.3601,34812.0
2018-03-19 10:20:00,86.46,86.68,86.43,86.68,21912.0,76.369,76.5633,76.3425,76.5633,21912.0
2018-03-19 10:30:00,86.68,86.69,86.55,86.56,18931.0,76.5633,76.5721,76.4485,76.4573,18931.0
2018-03-19 10:40:00,86.57,86.6,86.51,86.6,26868.0,76.4661,76.4926,76.4131,76.4926,26868.0
2018-03-19 10:50:00,86.58,86.6,86.53,86.55,19138.0,76.475,76.4926,76.4308,76.4485,19138.0
2018-03-19 11:00:00,86.55,86.68,86.51,86.65,17614.0,76.4485,76.5633,76.4131,76.5368,17614.0
2018-03-19 11:10:00,86.65,86.65,86.5,86.55,13643.0,76.5368,76.5368,76.4043,76.4485,13643.0
2018-03-19 11:20:00,86.54,86.65,86.53,86.63,13653.0,76.4396,76.5368,76.4308,76.5191,13653.0
2018-03-19 11:30:00,86.61,86.68,86.6,86.66,16179.0,76.5015,76.5633,76.4926,76.5456,16179.0
2018-03-19 11:40:00,86.65,86.84,86.64,86.84,23968.0,76.5368,76.7046,76.528,76.7046,23968.0
2018-03-19 11:50:00,86.83,86.83,86.56,86.63,180703.0,76.6958,76.6958,76.4573,76.5191,180703.0
2018-03-19 12:00:00,86.64,86.75,86.63,86.63,34168.0,76.528,76.6251,76.5191,76.5191,34168.0
2018-03-19 12:10:00,86.6,86.6,86.36,86.42,20429.0,76.4926,76.4926,76.2806,76.3336,20429.0
2018-03-19 12:20:00,86.42,86.46,86.38,86.42,14318.0,76.3336,76.369,76.2983,76.3336,14318.0
2018-03-19 12:30:00,86.44,86.48,86.37,86.42,19946.0,76.3513,76.3866,76.2895,76.3336,19946.0
2018-03-19 12:40:00,86.41,86.43,86.3,86.34,15295.0,76.3248,76.3425,76.2276,76.263,15295.0
2018-03-19 12:50:00,86.34,86.35,86.3,86.33,12855.0,76.263,76.2718,76.2276,76.2541,12855.0
2018-03-19 13:00:00,86.33,86.35,86.1,86.15,31433.0,76.2541,76.2718,76.051,76.0951,31433.0
2018-03-19 13:10:00,86.15,86.22,86.04,86.17,33043.0,76.0951,76.157,75.998,76.1128,33043.0
2018-03-19 13:20:00,86.16,86.19,85.9,85.97,119651.0,76.104,76.1305,75.8743,75.9362,119651.0
2018-03-19 13:30:00,85.98,86.04,85.91,86.0,13618.0,75.945,75.998,75.8832,75.9626,13618.0
2018-03-19 13:40:00,86.0,86.12,85.99,86.11,12306.0,75.9626,76.0686,75.9538,76.0598,12306.0
2018-03-19 13:50:00,86.1,86.14,86.04,86.07,19243.0,76.051,76.0863,75.998,76.0245,19243.0
2018-03-19 14:00:00,86.07,86.15,86.05,86.12,12955.0,76.0245,76.0951,76.0068,76.0686,12955.0
2018-03-19 14:10:00,86.11,86.11,85.95,85.95,19014.0,76.0598,76.0598,75.9185,75.9185,19014.0
2018-03-19 14:20:00,85.94,85.97,85.85,85.96,20248.0,75.9097,75.9362,75.8302,75.9273,20248.0
2018-03-19 14:30:00,85.96,85.96,85.7,85.73,19878.0,75.9273,75.9273,75.6977,75.7242,19878.0
2018-03-19 14:40:00,85.74,85.83,85.68,85.77,22252.0,75.733,75.8125,75.68,75.7595,22252.0
2018-03-19 14:50:00,85.76,85.93,85.74,85.88,21430.0,75.7507,75.9008,75.733,75.8567,21430.0
2018-03-19 15:00:00,85.88,85.88,85.74,85.75,26228.0,75.8567,75.8567,75.733,75.7418,26228.0
2018-03-19 15:10:00,85.77,86.04,85.72,86.01,23747.0,75.7595,75.998,75.7153,75.9715,23747.0
2018-03-19 15:20:00,86.03,86.07,85.91,85.93,25650.0,75.9891,76.0245,75.8832,75.9008,25650.0
2018-03-19 15:30:00,85.92,85.97,85.82,85.93,108332.0,75.892,75.9362,75.8037,75.9008,108332.0
2018-03-19 15:40:00,85.92,86.04,85.87,85.91,99250.0,75.892,75.998,75.8478,75.8832,99250.0
2018-03-19 15:50:00,85.9,86.18,85.79,85.8,454120.0,75.8743,76.1216,75.7772,75.786,454120.0
2018-03-20 09:30:00,85.92,86.41,85.87,86.21,90038.0,75.892,76.3248,75.8478,76.1481,90038.0
2018-03-20 09:40:00,86.22,86.51,86.22,86.42,25126.0,76.157,76.4131,76.157,76.3336,25126.0
2018-03-20 09:50:00,86.43,86.49,86.25,86.33,38735.0,76.3425,76.3955,76.1835,76.2541,38735.0
2018-03-20 10:00:00,86.3,86.39,86.16,86.17,37683.0,76.2276,76.3071,76.104,76.1128,37683.0
2018-03-20 10:10:00,86.17,86.19,86.02,86.16,27836.0,76.1128,76.1305,75.9803,76.104,27836.0
2018-03-20 10:20:00,86.16,86.35,86.16,86.27,41576.0,76.104,76.2718,76.104,76.2011,41576.0
2018-03-20 10:30:00,86.27,86.33,86.12,86.12,26735.0,76.2011,76.2541,76.0686,76.0686,26735.0
2018-03-20 10:40:00,86.12,86.19,86.05,86.08,29126.0,76.0686,76.1305,76.0068,76.0333,29126.0
2018-03-20 10:50:00,86.07,86.08,85.95,86.03,34704.0,76.0245,76.0333,75.9185,75.9891,34704.0
2018-03-20 11:00:00,86.04,86.14,86.0,86.11,29708.0,75.998,76.0863,75.9626,76.0598,29708.0
2018-03-20 11:10:00,86.11,86.13,86.0,86.1,22702.0,76.0598,76.0775,75.9626,76.051,22702.0
2018-03-20 11:20:00,86.11,86.19,86.08,86.19,15848.0,76.0598,76.1305,76.0333,76.1305,15848.0
2018-03-20 11:30:00,86.2,86.2,86.05,86.11,30239.0,76.1393,76.1393,76.0068,76.0598,30239.0
2018-03-20 11:40:00,86.11,86.15,85.97,86.09,59728.0,76.0598,76.0951,75.9362,76.0421,59728.0
2018-03-20 11:50:00,86.11,86.2,86.05,86.17,46025.0,76.0598,76.1393,76.0068,76.1128,46025.0
2018-03-20 12:00:00,86.18,86.19,86.11,86.15,11630.0,76.1216,76.1305,76.0598,76.0951,11630.0
2018-03-20 12:10:00,86.14,86.18,86.09,86.09,11783.0,76.0863,76.1216,76.0421,76.0421,11783.0
2018-03-20 12:20:00,86.09,86.15,86.08,86.11,15095.0,76.0421,76.0951,76.0333,76.0598,15095.0
2018-03-20 12:30:00,86.12,86.14,86.04,86.04,14421.0,76.0686,76.0863,75.998,75.998,14421.0
2018-03-20 12:40:00,86.04,86.11,86.04,86.04,10655.0,75.998,76.0598,75.998,75.998,10655.0
2018-03-20 12:50:00,86.03,86.07,85.95,86.06,27408.0,75.9891,76.0245,75.9185,76.0156,27408.0
2018-03-20 13:00:00,86.06,86.13,86.03,86.04,13902.0,76.0156,76.0775,75.9891,75.998,13902.0
2018-03-20 13:10:00,86.04,86.08,85.94,86.01,23340.0,75.998,76.0333,75.9097,75.9715,23340.0
2018-03-20 13:20:00,86.01,86.01,85.91,85.93,9919.0,75.9715,75.9715,75.8832,75.9008,9919.0
2018-03-20 13:30:00,85.93,85.94,85.82,85.86,17103.0,75.9008,75.9097,75.8037,75.839,17103.0
2018-03-20 13:40:00,85.86,85.95,85.85,85.94,17085.0,75.839,75.9185,75.8302,75.9097,17085.0
2018-03-20 13:50:00,85.95,85.97,85.91,85.94,15937.0,75.9185,75.9362,75.8832,75.9097,15937.0
2018-03-20 14:00:00,85.95,86.13,85.91,86.11,22814.0,75.9185,76.0775,75.8832,76.0598,22814.0
2018-03-20 14:10:00,86.13,86.18,86.1,86.16,15986.0,76.0775,76.1216,76.051,76.104,15986.0
2018-03-20 14:20:00,86.15,86.18,86.12,86.18,20991.0,76.0951,76.1216,76.0686,76.1216,20991.0
2018-03-20 14:30:00,86.19,86.23,86.13,86.18,18339.0,76.1305,76.1658,76.0775,76.1216,18339.0
2018-03-20 14:40:00,86.18,86.27,86.15,86.25,18093.0,76.1216,76.2011,76.0951,76.1835,18093.0
2018-03-20 14:50:00,86.25,86.29,86.17,86.23,19741.0,76.1835,76.2188,76.1128,76.1658,19741.0
2018-03-20 15:00:00,86.26,86.43,86.25,86.43,38363.0,76.1923,76.3425,76.1835,76.3425,38363.0
2018-03-20 15:10:00,86.43,86.44,86.3,86.3,31992.0,76.3425,76.3513,76.2276,76.2276,31992.0
2018-03-20 15:20:00,86.31,86.4,86.3,86.32,24434.0,76.2365,76.316,76.2276,76.2453,24434.0
2018-03-20 15:30:00,86.33,86.34,86.19,86.25,43617.0,76.2541,76.263,76.1305,76.1835,43617.0
2018-03-20 15:40:00,86.24,86.32,86.24,86.31,48290.0,76.1746,76.2453,76.1746,76.2365,48290.0
2018-03-20 15:50:00,86.3,86.34,86.25,86.28,97033.0,76.2276,76.263,76.1835,76.21,97033.0
2018-03-21 09:30:00,86.41,86.5,86.19,86.49,42683.0,76.3248,76.4043,76.1305,76.3955,42683.0
2018-03-21 09:40:00,86.47,86.5,86.27,86.36,11558.0,76.3778,76.4043,76.2011,76.2806,11558.0
2018-03-21 09:50:00,86.38,86.43,86.27,86.29,12734.0,76.2983,76.3425,76.2011,76.2188,12734.0
2018-03-21 10:00:00,86.3,86.42,86.3,86.42,9189.0,76.2276,76.3336,76.2276,76.3336,9189.0
2018-03-21 10:10:00,86.44,86.44,86.31,86.37,10973.0,76.3513,76.3513,76.2365,76.2895,10973.0
2018-03-21 10:20:00,86.37,86.45,86.33,86.45,9885.0,76.2895,76.3601,76.2541,76.3601,9885.0
2018-03-21 10:30:00,86.46,86.58,86.4,86.57,15853.0,76.369,76.475,76.316,76.4661,15853.0
2018-03-21 10:40:00,86.56,86.64,86.53,86.59,13676.0,76.4573,76.528,76.4308,76.4838,13676.0
2018-03-21 10:50:00,86.59,86.61,86.48,86.48,24004.0,76.4838,76.5015,76.3866,76.3866,24004.0
2018-03-21 11:00:00,86.49,86.56,86.28,86.32,32888.0,76.3955,76.4573,76.21,76.2453,32888.0
2018-03-21 11:10:00,86.33,86.33,86.21,86.29,11432.0,76.2541,76.2541,76.1481,76.2188,11432.0
2018-03-21 11:20:00,86.32,86.39,86.29,86.32,11199.0,76.2453,76.3071,76.2188,76.2453,11199.0
2018-03-21 11:30:00,86.36,86.51,86.35,86.51,10393.0,76.2806,76.4131,76.2718,76.4131,10393.0
2018-03-21 11:40:00,86.52,86.53,86.44,86.47,18048.0,76.422,76.4308,76.3513,76.3778,18048.0
2018-03-21 11:50:00,86.47,86.56,86.47,86.52,16533.0,76.3778,76.4573,76.3778,76.422,16533.0
2018-03-21 12:00:00,86.52,86.53,86.46,86.5,11388.0,76.422,76.4308,76.369,76.4043,11388.0
2018-03-21 12:10:00,86.51,86.59,86.5,86.58,8613.0,76.4131,76.4838,76.4043,76.475,8613.0
2018-03-21 12:20:00,86.57,86.58,86.52,86.54,5297.0,76.4661,76.475,76.422,76.4396,5297.0
2018-03-21 12:30:00,86.54,86.57,86.52,86.56,6783.0,76.4396,76.4661,76.422,76.4573,6783.0
2018-03-21 12:40:00,86.58,86.58,86.39,86.5,54720.0,76.475,76.475,76.3071,76.4043,54720.0
2018-03-21 12:50:00,86.5,86.54,86.48,86.5,6785.0,76.4043,76.4396,76.3866,76.4043,6785.0
2018-03-21 13:00:00,86.5,86.52,86.41,86.42,16383.0,76.4043,76.422,76.3248,76.3336,16383.0
2018-03-21 13:10:00,86.43,86.43,86.37,86.39,3244.0,76.3425,76.3425,76.2895,76.3071,3244.0
2018-03-21 13:20:00,86.38,86.41,86.37,86.37,6465.0,76.2983,76.3248,76.2895,76.2895,6465.0
2018-03-21 13:30:00,86.36,86.4,86.32,86.32,11156.0,76.2806,76.316,76.2453,76.2453,11156.0
2018-03-21 13:40:00,86.29,86.31,86.19,86.29,6244.0,76.2188,76.2365,76.1305,76.2188,6244.0
2018-03-21 13:50:00,86.27,86.44,86.27,86.4,7142.0,76.2011,76.3513,76.2011,76.316,7142.0
2018-03-21 14:00:00,86.42,86.71,86.07,86.42,33681.0,76.3336,76.5898,76.0245,76.3336,33681.0
2018-03-21 14:10:00,86.37,86.47,86.3,86.38,14060.0,76.2895,76.3778,76.2276,76.2983,14060.0
2018-03-21 14:20:00,86.35,86.4,86.11,86.18,10627.0,76.2718,76.316,76.0598,76.1216,10627.0
2018-03-21 14:30:00,86.2,86.26,86.04,86.04,29137.0,76.1393,76.1923,75.998,75.998,29137.0
2018-03-21 14:40:00,86.07,86.21,86.03,86.05,26392.0,76.0245,76.1481,75.9891,76.0068,26392.0
2018-03-21 14:50:00,86.04,86.09,85.87,86.09,17674.0,75.998,76.0421,75.8478,76.0421,17674.0
2018-03-21 15:00:00,86.11,86.29,86.08,86.29,16478.0,76.0598,76.2188,76.0333,76.2188,16478.0
2018-03-21 15:10:00,86.3,86.49,86.24,86.31,23461.0,76.2276,76.3955,76.1746,76.2365,23461.0
2018-03-21 15:20:00,86.31,86.39,86.24,86.27,17776.0,76.2365,76.3071,76.1746,76.2011,17776.0
2018-03-21 15:30:00,86.26,86.34,86.18,86.3,29817.0,76.1923,76.263,76.1216,76.2276,29817.0
2018-03-21 15:40:00,86.3,86.31,86.14,86.21,42178.0,76.2276,76.2365,76.0863,76.1481,42178.0
2018-03-21 15:50:00,86.2,86.2,85.92,85.92,99924.0,76.1393,76.1393,75.892,75.892,99924.0
2018-03-22 09:30:00,85.3,85.65,85.25,85.61,39323.0,75.3443,75.6535,75.3002,75.6182,39323.0
2018-03-22 09:40:00,85.6,85.7,85.38,85.55,16047.0,75.6093,75.6977,75.415,75.5652,16047.0
2018-03-22 09:50:00,85.58,85.63,85.41,85.48,14919.0,75.5917,75.6358,75.4415,75.5033,14919.0
2018-03-22 10:00:00,85.42,85.62,85.41,85.59,18384.0,75.4503,75.627,75.4415,75.6005,18384.0
2018-03-22 10:10:00,85.58,85.86,85.57,85.74,13846.0,75.5917,75.839,75.5828,75.733,13846.0
2018-03-22 10:20:00,85.72,85.73,85.65,85.67,12262.0,75.7153,75.7242,75.6535,75.6712,12262.0
2018-03-22 10:30:00,85.69,85.84,85.58,85.76,24689.0,75.6888,75.8213,75.5917,75.7507,24689.0
2018-03-22 10:40:00,85.73,85.75,85.48,85.51,23276.0,75.7242,75.7418,75.5033,75.5298,23276.0
2018-03-22 10:50:00,85.49,85.65,85.47,85.56,40959.0,75.5122,75.6535,75.4945,75.574,40959.0
2018-03-22 11:00:00,85.57,85.66,85.55,85.58,9793.0,75.5828,75.6623,75.5652,75.5917,9793.0
2018-03-22 11:10:00,85.59,85.6,85.51,85.53,23215.0,75.6005,75.6093,75.5298,75.5475,23215.0
2018-03-22 11:20:00,85.52,85.53,85.43,85.52,24086.0,75.5387,75.5475,75.4592,75.5387,24086.0
2018-03-22 11:30:00,85.54,85.62,85.43,85.45,42047.0,75.5563,75.627,75.4592,75.4768,42047.0
2018-03-22 11:40:00,85.45,85.5,85.42,85.47,32537.0,75.4768,75.521,75.4503,75.4945,32537.0
2018-03-22 11:50:00,85.5,85.6,85.43,85.46,19005.0,75.521,75.6093,75.4592,75.4857,19005.0
2018-03-22 12:00:00,85.44,85.6,85.35,85.46,38702.0,75.468,75.6093,75.3885,75.4857,38702.0
2018-03-22 12:10:00,85.48,85.55,85.31,85.5,11821.0,75.5033,75.5652,75.3532,75.521,11821.0
2018-03-22 12:20:00,85.48,85.65,85.46,85.61,12768.0,75.5033,75.6535,75.4857,75.6182,12768.0
2018-03-22 12:30:00,85.65,85.8,85.57,85.74,15903.0,75.6535,75.786,75.5828,75.733,15903.0
2018-03-22 12:40:00,85.74,85.74,85.53,85.6,12180.0,75.733,75.733,75.5475,75.6093,12180.0
2018-03-22 12:50:00,85.57,85.64,85.39,85.46,15887.0,75.5828,75.6447,75.4238,75.4857,15887.0
2018-03-22 13:00:00,85.39,85.43,85.3,85.39,8793.0,75.4238,75.4592,75.3443,75.4238,8793.0
2018-03-22 13:10:00,85.36,85.48,85.34,85.45,7613.0,75.3973,75.5033,75.3797,75.4768,7613.0
2018-03-22 13:20:00,85.44,85.76,85.42,85.75,7607.0,75.468,75.7507,75.4503,75.7418,7607.0
2018-03-22 13:30:00,85.78,85.78,85.58,85.66,20235.0,75.7683,75.7683,75.5917,75.6623,20235.0
2018-03-22 13:40:00,85.64,85.72,85.6,85.65,4572.0,75.6447,75.7153,75.6093,75.6535,4572.0
2018-03-22 13:50:00,85.65,85.71,85.58,85.69,8569.0,75.6535,75.7065,75.5917,75.6888,8569.0
2018-03-22 14:00:00,85.67,85.69,85.46,85.47,9561.0,75.6712,75.6888,75.4857,75.4945,9561.0
2018-03-22 14:10:00,85.48,85.48,85.4,85.42,7371.0,75.5033,75.5033,75.4327,75.4503,7371.0
2018-03-22 14:20:00,85.41,85.45,85.3,85.35,36111.0,75.4415,75.4768,75.3443,75.3885,36111.0
2018-03-22 14:30:00,85.32,85.4,85.2,85.38,21540.0,75.362,75.4327,75.256,75.415,21540.0
2018-03-22 14:40:00,85.39,85.39,85.28,85.31,17315.0,75.4238,75.4238,75.3267,75.3532,17315.0
2018-03-22 14:50:00,85.31,85.34,85.13,85.16,33477.0,75.3532,75.3797,75.1942,75.2207,33477.0
2018-03-22 15:00:00,85.16,85.32,85.03,85.06,41706.0,75.2207,75.362,75.1059,75.1324,41706.0
2018-03-22 15:10:00,85.04,85.04,84.89,84.95,71710.0,75.1147,75.1147,74.9822,75.0352,71710.0
2018-03-22 15:20:00,84.95,85.07,84.72,84.72,49810.0,75.0352,75.1412,74.832,74.832,49810.0
2018-03-22 15:30:00,84.71,84.75,84.43,84.48,69672.0,74.8232,74.8585,74.5759,74.6201,69672.0
2018-03-22 15:40:00,84.45,84.54,84.09,84.26,129581.0,74.5936,74.6731,74.2756,74.4257,129581.0
2018-03-22 15:50:00,84.28,84.4,84.17,84.22,251508.0,74.4434,74.5494,74.3462,74.3904,251508.0
2018-03-23 09:30:00,84.57,85.09,84.28,85.06,67046.0,74.6996,75.1589,74.4434,75.1324,67046.0
2018-03-23 09:40:00,85.01,85.01,84.6,84.61,35673.0,75.0882,75.0882,74.726,74.7349,35673.0
2018-03-23 09:50:00,84.66,84.75,84.57,84.62,50379.0,74.779,74.8585,74.6996,74.7437,50379.0
2018-03-23 10:00:00,84.61,84.9,84.61,84.73,25559.0,74.7349,74.991,74.7349,74.8409,25559.0
2018-03-23 10:10:00,84.75,84.85,84.48,84.51,34203.0,74.8585,74.9469,74.6201,74.6466,34203.0
2018-03-23 10:20:00,84.48,84.66,84.41,84.61,47336.0,74.6201,74.779,74.5582,74.7349,47336.0
2018-03-23 10:30:00,84.62,84.67,84.37,84.42,116406.0,74.7437,74.7879,74.5229,74.5671,116406.0
2018-03-23 10:40:00,84.4,84.55,84.4,84.4,100790.0,74.5494,74.6819,74.5494,74.5494,100790.0
2018-03-23 10:50:00,84.4,84.42,84.32,84.39,33323.0,74.5494,74.5671,74.4787,74.5406,33323.0
2018-03-23 11:00:00,84.39,84.44,84.28,84.42,40938.0,74.5406,74.5847,74.4434,74.5671,40938.0
2018-03-23 11:10:00,84.43,84.44,84.26,84.37,26633.0,74.5759,74.5847,74.4257,74.5229,26633.0
2018-03-23 11:20:00,84.36,84.36,84.26,84.31,28976.0,74.5141,74.5141,74.4257,74.4699,28976.0
2018-03-23 11:30:00,84.29,84.31,84.05,84.08,24602.0,74.4522,74.4699,74.2402,74.2667,24602.0
2018-03-23 11:40:00,84.06,84.08,83.83,83.87,50840.0,74.2491,74.2667,74.0459,74.0812,50840.0
2018-03-23 11:50:00,83.89,84.09,83.87,83.92,61411.0,74.0989,74.2756,74.0812,74.1254,61411.0
2018-03-23 12:00:00,83.9,84.17,83.89,84.1,32614.0,74.1077,74.3462,74.0989,74.2844,32614.0
2018-03-23 12:10:00,84.09,84.11,83.87,83.87,38543.0,74.2756,74.2932,74.0812,74.0812,38543.0
2018-03-23 12:20:00,83.87,84.16,83.87,84.12,32005.0,74.0812,74.3374,74.0812,74.3021,32005.0
2018-03-23 12:30:00,84.12,84.12,83.97,83.98,33690.0,74.3021,74.3021,74.1696,74.1784,33690.0
2018-03-23 12:40:00,83.98,84.05,83.93,84.03,33015.0,74.1784,74.2402,74.1342,74.2226,33015.0
2018-03-23 12:50:00,84.03,84.07,83.95,84.0,18961.0,74.2226,74.2579,74.1519,74.1961,18961.0
2018-03-23 13:00:00,83.98,84.26,83.96,84.26,23411.0,74.1784,74.4257,74.1607,74.4257,23411.0
2018-03-23 13:10:00,84.27,84.32,84.15,84.2,28891.0,74.4346,74.4787,74.3286,74.3727,28891.0
2018-03-23 13:20:00,84.22,84.37,84.17,84.35,26011.0,74.3904,74.5229,74.3462,74.5052,26011.0
2018-03-23 13:30:00,84.36,84.44,84.21,84.24,21332.0,74.5141,74.5847,74.3816,74.4081,21332.0
2018-03-23 13:40:00,84.25,84.36,84.19,84.36,24510.0,74.4169,74.5141,74.3639,74.5141,24510.0
2018-03-23 13:50:00,84.36,84.53,84.36,84.52,24104.0,74.5141,74.6642,74.5141,74.6554,24104.0
2018-03-23 14:00:00,84.52,84.55,84.33,84.37,27527.0,74.6554,74.6819,74.4876,74.5229,27527.0
2018-03-23 14:10:00,84.37,84.38,84.18,84.18,27749.0,74.5229,74.5317,74.3551,74.3551,27749.0
2018-03-23 14:20:00,84.17,84.22,84.08,84.11,24297.0,74.3462,74.3904,74.2667,74.2932,24297.0
2018-03-23 14:30:00,84.11,84.17,84.01,84.09,23132.0,74.2932,74.3462,74.2049,74.2756,23132.0
2018-03-23 14:40:00,84.09,84.18,83.83,83.87,27153.0,74.2756,74.3551,74.0459,74.0812,27153.0
2018-03-23 14:50:00,83.86,83.86,83.4,83.47,45779.0,74.0724,74.0724,73.6661,73.7279,45779.0
2018-03-23 15:00:00,83.48,83.52,83.14,83.2,55576.0,73.7368,73.7721,73.4365,73.4894,55576.0
2018-03-23 15:10:00,83.23,83.46,83.12,83.37,73521.0,73.5159,73.7191,73.4188,73.6396,73521.0
2018-03-23 15:20:00,83.36,83.41,83.13,83.2,83774.0,73.6308,73.6749,73.4276,73.4894,83774.0
2018-03-23 15:30:00,83.21,83.27,83.07,83.24,129536.0,73.4983,73.5513,73.3746,73.5248,129536.0
2018-03-23 15:40:00,83.25,83.36,83.03,83.13,209231.0,73.5336,73.6308,73.3393,73.4276,209231.0
2018-03-23 15:50:00,83.11,83.13,82.89,82.89,319175.0,73.41,73.4276,73.2156,73.2156,319175.0
2018-03-26 09:30:00,83.83,84.22,83.55,84.22,104033.0,74.0459,74.3904,73.7986,74.3904,104033.0
2018-03-26 09:40:00,84.22,84.48,83.95,83.96,62924.0,74.3904,74.6201,74.1519,74.1607,62924.0
2018-03-26 09:50:00,83.95,84.04,83.86,83.93,49863.0,74.1519,74.2314,74.0724,74.1342,49863.0
2018-03-26 10:00:00,83.92,84.08,83.81,83.83,77060.0,74.1254,74.2667,74.0283,74.0459,77060.0
2018-03-26 10:10:00,83.8,83.87,83.66,83.77,85311.0,74.0194,74.0812,73.8958,73.9929,85311.0
2018-03-26 10:20:00,83.77,83.8,83.58,83.58,42489.0,73.9929,74.0194,73.8251,73.8251,42489.0
2018-03-26 10:30:00,83.59,83.68,83.5,83.65,42564.0,73.8339,73.9134,73.7544,73.8869,42564.0
2018-03-26 10:40:00,83.64,83.67,83.37,83.41,42359.0,73.8781,73.9046,73.6396,73.6749,42359.0
2018-03-26 10:50:00,83.43,83.63,83.41,83.52,26931.0,73.6926,73.8693,73.6749,73.7721,26931.0
2018-03-26 11:00:00,83.52,83.57,83.26,83.28,30981.0,73.7721,73.8163,73.5424,73.5601,30981.0
2018-03-26 11:10:00,83.27,83.4,83.16,83.18,37347.0,73.5513,73.6661,73.4541,73.4718,37347.0
2018-03-26 11:20:00,83.16,83.39,83.12,83.3,28060.0,73.4541,73.6573,73.4188,73.5778,28060.0
2018-03-26 11:30:00,83.29,83.37,83.21,83.29,25561.0,73.5689,73.6396,73.4983,73.5689,25561.0
2018-03-26 11:40:00,83.3,83.41,83.29,83.34,16886.0,73.5778,73.6749,73.5689,73.6131,16886.0
2018-03-26 11:50:00,83.34,83.5,83.34,83.44,21938.0,73.6131,73.7544,73.6131,73.7014,21938.0
2018-03-26 12:00:00,83.45,83.46,83.33,83.45,20149.0,73.7103,73.7191,73.6043,73.7103,20149.0
2018-03-26 12:10:00,83.46,83.65,83.44,83.56,18357.0,73.7191,73.8869,73.7014,73.8074,18357.0
2018-03-26 12:20:00,83.57,83.66,83.54,83.62,12123.0,73.8163,73.8958,73.7898,73.8604,12123.0
2018-03-26 12:30:00,83.62,83.75,83.6,83.6,18988.0,73.8604,73.9753,73.8428,73.8428,18988.0
2018-03-26 12:40:00,83.58,83.68,83.58,83.6,14472.0,73.8251,73.9134,73.8251,73.8428,14472.0
2018-03-26 12:50:00,83.6,83.64,83.54,83.57,14725.0,73.8428,73.8781,73.7898,73.8163,14725.0
2018-03-26 13:00:00,83.56,83.75,83.56,83.71,25150.0,73.8074,73.9753,73.8074,73.9399,25150.0
2018-03-26 13:10:00,83.7,83.86,83.7,83.82,18218.0,73.9311,74.0724,73.9311,74.0371,18218.0
2018-03-26 13:20:00,83.82,83.83,83.59,83.61,17722.0,74.0371,74.0459,73.8339,73.8516,17722.0
2018-03-26 13:30:00,83.64,83.67,83.51,83.65,16616.0,73.8781,73.9046,73.7633,73.8869,16616.0
2018-03-26 13:40:00,83.69,83.74,83.65,83.66,19120.0,73.9223,73.9664,73.8869,73.8958,19120.0
2018-03-26 13:50:00,83.66,83.66,83.51,83.56,20829.0,73.8958,73.8958,73.7633,73.8074,20829.0
2018-03-26 14:00:00,83.58,83.76,83.58,83.71,19595.0,73.8251,73.9841,73.8251,73.9399,19595.0
2018-03-26 14:10:00,83.71,83.89,83.71,83.89,20111.0,73.9399,74.0989,73.9399,74.0989,20111.0
2018-03-26 14:20:00,83.9,83.95,83.79,83.9,20368.0,74.1077,74.1519,74.0106,74.1077,20368.0
2018-03-26 14:30:00,83.9,83.95,83.86,83.9,24995.0,74.1077,74.1519,74.0724,74.1077,24995.0
2018-03-26 14:40:00,83.92,83.96,83.85,83.87,18271.0,74.1254,74.1607,74.0636,74.0812,18271.0
2018-03-26 14:50:00,83.88,84.12,83.87,84.05,32668.0,74.0901,74.3021,74.0812,74.2402,32668.0
2018-03-26 15:00:00,84.07,84.17,84.01,84.16,47199.0,74.2579,74.3462,74.2049,74.3374,47199.0
2018-03-26 15:10:00,84.16,84.17,84.09,84.14,34636.0,74.3374,74.3462,74.2756,74.3197,34636.0
2018-03-26 15:20:00,84.14,84.16,84.05,84.12,29761.0,74.3197,74.3374,74.2402,74.3021,29761.0
2018-03-26 15:30:00,84.12,84.2,84.07,84.1,57567.0,74.3021,74.3727,74.2579,74.2844,57567.0
2018-03-26 15:40:00,84.11,84.19,84.08,84.19,84597.0,74.2932,74.3639,74.2667,74.3639,84597.0
2018-03-26 15:50:00,84.19,84.19,84.08,84.13,158918.0,74.3639,74.3639,74.2667,74.3109,158918.0
2018-03-27 09:30:00,84.47,84.47,84.26,84.43,48808.0,74.6112,74.6112,74.4257,74.5759,48808.0
2018-03-27 09:40:00,84.38,84.38,84.18,84.2,31768.0,74.5317,74.5317,74.3551,74.3727,31768.0
2018-03-27 09:50:00,84.2,84.31,84.18,84.29,20606.0,74.3727,74.4699,74.3551,74.4522,20606.0
2018-03-27 10:00:00,84.27,84.34,84.19,84.31,47192.0,74.4346,74.4964,74.3639,74.4699,47192.0
2018-03-27 10:10:00,84.28,84.3,83.95,84.09,31961.0,74.4434,74.4611,74.1519,74.2756,31961.0
2018-03-27 10:20:00,84.07,84.23,84.07,84.19,15228.0,74.2579,74.3992,74.2579,74.3639,15228.0
2018-03-27 10:30:00,84.2,84.22,84.01,84.19,17081.0,74.3727,74.3904,74.2049,74.3639,17081.0
2018-03-27 10:40:00,84.2,84.34,84.18,84.26,25474.0,74.3727,74.4964,74.3551,74.4257,25474.0
2018-03-27 10:50:00,84.29,84.31,84.12,84.16,17276.0,74.4522,74.4699,74.3021,74.3374,17276.0
2018-03-27 11:00:00,84.17,84.27,84.12,84.27,36027.0,74.3462,74.4346,74.3021,74.4346,36027.0
2018-03-27 11:10:00,84.25,84.34,84.22,84.32,10185.0,74.4169,74.4964,74.3904,74.4787,10185.0
2018-03-27 11:20:00,84.32,84.34,84.27,84.31,13861.0,74.4787,74.4964,74.4346,74.4699,13861.0
2018-03-27 11:30:00,84.3,84.48,84.29,84.48,18200.0,74.4611,74.6201,74.4522,74.6201,18200.0
2018-03-27 11:40:00,84.46,84.65,84.46,84.62,29762.0,74.6024,74.7702,74.6024,74.7437,29762.0
2018-03-27 11:50:00,84.65,84.68,84.56,84.57,19808.0,74.7702,74.7967,74.6907,74.6996,19808.0
2018-03-27 12:00:00,84.56,84.63,84.51,84.51,26728.0,74.6907,74.7525,74.6466,74.6466,26728.0
2018-03-27 12:10:00,84.54,84.65,84.54,84.63,19456.0,74.6731,74.7702,74.6731,74.7525,19456.0
2018-03-27 12:20:00,84.63,84.64,84.39,84.42,25115.0,74.7525,74.7614,74.5406,74.5671,25115.0
2018-03-27 12:30:00,84.42,84.45,84.29,84.33,22147.0,74.5671,74.5936,74.4522,74.4876,22147.0
2018-03-27 12:40:00,84.34,84.47,84.32,84.47,20140.0,74.4964,74.6112,74.4787,74.6112,20140.0
2018-03-27 12:50:00,84.46,84.47,84.36,84.4,21123.0,74.6024,74.6112,74.5141,74.5494,21123.0
2018-03-27 13:00:00,84.41,84.46,84.36,84.39,23623.0,74.5582,74.6024,74.5141,74.5406,23623.0
2018-03-27 13:10:00,84.4,84.47,84.35,84.43,21027.0,74.5494,74.6112,74.5052,74.5759,21027.0
2018-03-27 13:20:00,84.44,84.45,84.34,84.34,8804.0,74.5847,74.5936,74.4964,74.4964,8804.0
2018-03-27 13:30:00,84.36,84.38,84.08,84.11,44885.0,74.5141,74.5317,74.2667,74.2932,44885.0
2018-03-27 13:40:00,84.1,84.22,84.08,84.08,19964.0,74.2844,74.3904,74.2667,74.2667,19964.0
2018-03-27 13:50:00,84.08,84.08,83.93,84.04,30685.0,74.2667,74.2667,74.1342,74.2314,30685.0
2018-03-27 14:00:00,84.02,84.09,83.95,84.0,39210.0,74.2137,74.2756,74.1519,74.1961,39210.0
2018-03-27 14:10:00,84.01,84.32,84.01,84.32,23508.0,74.2049,74.4787,74.2049,74.4787,23508.0
2018-03-27 14:20:00,84.29,84.3,84.06,84.1,24326.0,74.4522,74.4611,74.2491,74.2844,24326.0
2018-03-27 14:30:00,84.1,84.27,84.06,84.25,17837.0,74.2844,74.4346,74.2491,74.4169,17837.0
2018-03-27 14:40:00,84.26,84.31,84.03,84.03,22230.0,74.4257,74.4699,74.2226,74.2226,22230.0
2018-03-27 14:50:00,84.05,84.09,83.89,83.89,23990.0,74.2402,74.2756,74.0989,74.0989,23990.0
2018-03-27 15:00:00,83.91,83.91,83.37,83.57,33885.0,74.1166,74.1166,73.6396,73.8163,33885.0
2018-03-27 15:10:00,83.6,83.72,83.46,83.59,47048.0,73.8428,73.9488,73.7191,73.8339,47048.0
2018-03-27 15:20:00,83.55,83.57,83.14,83.16,40818.0,73.7986,73.8163,73.4365,73.4541,40818.0
2018-03-27 15:30:00,83.15,83.2,82.8,83.14,62448.0,73.4453,73.4894,73.1361,73.4365,62448.0
2018-03-27 15:40:00,83.11,83.11,82.72,82.89,145542.0,73.41,73.41,73.0655,73.2156,145542.0
2018-03-27 15:50:00,82.89,83.39,82.87,83.26,397886.0,73.2156,73.6573,73.198,73.5424,397886.0
2018-03-28 09:30:00,83.41,83.77,83.31,83.36,66678.0,73.6749,73.9929,73.5866,73.6308,66678.0
2018-03-28 09:40:00,83.32,83.55,83.25,83.51,28741.0,73.5954,73.7986,73.5336,73.7633,28741.0
2018-03-28 09:50:00,83.51,83.54,83.35,83.5,21870.0,73.7633,73.7898,73.6219,73.7544,21870.0
2018-03-28 10:00:00,83.53,83.65,83.44,83.6,31346.0,73.7809,73.8869,73.7014,73.8428,31346.0
2018-03-28 10:10:00,83.59,83.59,83.36,83.41,27474.0,73.8339,73.8339,73.6308,73.6749,27474.0
2018-03-28 10:20:00,83.4,83.5,83.32,83.44,33719.0,73.6661,73.7544,73.5954,73.7014,33719.0
2018-03-28 10:30:00,83.46,83.53,83.09,83.16,33303.0,73.7191,73.7809,73.3923,73.4541,33303.0
2018-03-28 10:40:00,83.15,83.15,82.92,83.01,34540.0,73.4453,73.4453,73.2421,73.3216,34540.0
2018-03-28 10:50:00,83.04,83.1,82.94,83.07,44808.0,73.3481,73.4011,73.2598,73.3746,44808.0
2018-03-28 11:00:00,83.09,83.54,83.09,83.52,37020.0,73.3923,73.7898,73.3923,73.7721,37020.0
2018-03-28 11:10:00,83.52,83.64,83.36,83.49,34587.0,73.7721,73.8781,73.6308,73.7456,34587.0
2018-03-28 11:20:00,83.49,83.57,83.39,83.53,25316.0,73.7456,73.8163,73.6573,73.7809,25316.0
2018-03-28 11:30:00,83.51,83.66,83.29,83.6,25788.0,73.7633,73.8958,73.5689,73.8428,25788.0
2018-03-28 11:40:00,83.61,83.74,83.56,83.61,13292.0,73.8516,73.9664,73.8074,73.8516,13292.0
2018-03-28 11:50:00,83.63,83.75,83.52,83.6,12400.0,73.8693,73.9753,73.7721,73.8428,12400.0
2018-03-28 12:00:00,83.62,83.66,83.49,83.63,13661.0,73.8604,73.8958,73.7456,73.8693,13661.0
2018-03-28 12:10:00,83.62,84.04,83.62,84.03,14760.0,73.8604,74.2314,73.8604,74.2226,14760.0
2018-03-28 12:20:00,84.06,84.1,83.74,83.75,17280.0,74.2491,74.2844,73.9664,73.9753,17280.0
2018-03-28 12:30:00,83.71,83.78,83.63,83.74,16961.0,73.9399,74.0018,73.8693,73.9664,16961.0
2018-03-28 12:40:00,83.75,83.98,83.65,83.77,31501.0,73.9753,74.1784,73.8869,73.9929,31501.0
2018-03-28 12:50:00,83.77,83.77,83.55,83.55,24136.0,73.9929,73.9929,73.7986,73.7986,24136.0
2018-03-28 13:00:00,83.51,83.56,83.41,83.53,49614.0,73.7633,73.8074,73.6749,73.7809,49614.0
2018-03-28 13:10:00,83.53,83.55,83.35,83.4,70970.0,73.7809,73.7986,73.6219,73.6661,70970.0
2018-03-28 13:20:00,83.4,83.62,83.36,83.58,17381.0,73.6661,73.8604,73.6308,73.8251,17381.0
2018-03-28 13:30:00,83.67,83.67,83.44,83.58,13933.0,73.9046,73.9046,73.7014,73.8251,13933.0
2018-03-28 13:40:00,83.58,83.73,83.42,83.69,14892.0,73.8251,73.9576,73.6838,73.9223,14892.0
2018-03-28 13:50:00,83.64,83.69,83.51,83.54,15510.0,73.8781,73.9223,73.7633,73.7898,15510.0
2018-03-28 14:00:00,83.57,83.64,83.36,83.4,37560.0,73.8163,73.8781,73.6308,73.6661,37560.0
2018-03-28 14:10:00,83.4,83.55,83.34,83.51,22189.0,73.6661,73.7986,73.6131,73.7633,22189.0
2018-03-28 14:20:00,83.51,83.6,83.39,83.46,29435.0,73.7633,73.8428,73.6573,73.7191,29435.0
2018-03-28 14:30:00,83.42,83.6,83.36,83.6,20739.0,73.6838,73.8428,73.6308,73.8428,20739.0
2018-03-28 14:40:00,83.63,83.73,83.44,83.5,25831.0,73.8693,73.9576,73.7014,73.7544,25831.0
2018-03-28 14:50:00,83.48,83.55,83.41,83.45,20836.0,73.7368,73.7986,73.6749,73.7103,20836.0
2018-03-28 15:00:00,83.45,83.46,83.15,83.17,36690.0,73.7103,73.7191,73.4453,73.4629,36690.0
2018-03-28 15:10:00,83.16,83.45,83.16,83.32,27256.0,73.4541,73.7103,73.4541,73.5954,27256.0
2018-03-28 15:20:00,83.37,83.45,83.21,83.44,30982.0,73.6396,73.7103,73.4983,73.7014,30982.0
2018-03-28 15:30:00,83.43,83.56,83.22,83.46,63138.0,73.6926,73.8074,73.5071,73.7191,63138.0
2018-03-28 15:40:00,83.47,83.48,83.26,83.37,64387.0,73.7279,73.7368,73.5424,73.6396,64387.0
2018-03-28 15:50:00,83.37,83.4,83.16,83.2,142317.0,73.6396,73.6661,73.4541,73.4894,142317.0
2018-03-29 09:30:00,83.62,83.88,83.48,83.74,39821.0,73.8604,74.0901,73.7368,73.9664,39821.0
2018-03-29 09:40:00,83.76,83.87,83.63,83.66,31120.0,73.9841,74.0812,73.8693,73.8958,31120.0
2018-03-29 09:50:00,83.66,83.75,83.61,83.71,29091.0,73.8958,73.9753,73.8516,73.9399,29091.0
2018-03-29 10:00:00,83.73,83.75,83.57,83.57,36555.0,73.9576,73.9753,73.8163,73.8163,36555.0
2018-03-29 10:10:00,83.6,83.66,83.55,83.66,58346.0,73.8428,73.8958,73.7986,73.8958,58346.0
2018-03-29 10:20:00,83.64,83.72,83.64,83.69,38633.0,73.8781,73.9488,73.8781,73.9223,38633.0
2018-03-29 10:30:00,83.69,83.69,83.57,83.66,20458.0,73.9223,73.9223,73.8163,73.8958,20458.0
2018-03-29 10:40:00,83.67,83.87,83.57,83.86,33135.0,73.9046,74.0812,73.8163,74.0724,33135.0
2018-03-29 10:50:00,83.87,84.02,83.84,84.02,18448.0,74.0812,74.2137,74.0548,74.2137,18448.0
2018-03-29 11:00:00,84.02,84.31,84.02,84.31,16126.0,74.2137,74.4699,74.2137,74.4699,16126.0
2018-03-29 11:10:00,84.32,84.33,84.03,84.05,19205.0,74.4787,74.4876,74.2226,74.2402,19205.0
2018-03-29 11:20:00,84.05,84.08,83.93,84.0,20425.0,74.2402,74.2667,74.1342,74.1961,20425.0
2018-03-29 11:30:00,84.03,84.06,83.91,83.98,15605.0,74.2226,74.2491,74.1166,74.1784,15605.0
2018-03-29 11:40:00,83.98,84.17,83.98,84.12,16658.0,74.1784,74.3462,74.1784,74.3021,16658.0
2018-03-29 11:50:00,84.13,84.19,84.07,84.15,13329.0,74.3109,74.3639,74.2579,74.3286,13329.0
2018-03-29 12:00:00,84.15,84.17,83.96,84.07,18258.0,74.3286,74.3462,74.1607,74.2579,18258.0
2018-03-29 12:10:00,84.07,84.15,84.02,84.14,12218.0,74.2579,74.3286,74.2137,74.3197,12218.0
2018-03-29 12:20:00,84.11,84.19,84.06,84.16,11262.0,74.2932,74.3639,74.2491,74.3374,11262.0
2018-03-29 12:30:00,84.18,84.18,84.11,84.14,8930.0,74.3551,74.3551,74.2932,74.3197,8930.0
2018-03-29 12:40:00,84.14,84.17,84.08,84.14,9934.0,74.3197,74.3462,74.2667,74.3197,9934.0
2018-03-29 12:50:00,84.15,84.26,84.15,84.19,9381.0,74.3286,74.4257,74.3286,74.3639,9381.0
2018-03-29 13:00:00,84.21,84.26,84.08,84.1,12780.0,74.3816,74.4257,74.2667,74.2844,12780.0
2018-03-29 13:10:00,84.07,84.24,84.07,84.23,12011.0,74.2579,74.4081,74.2579,74.3992,12011.0
2018-03-29 13:20:00,84.21,84.24,84.18,84.24,8667.0,74.3816,74.4081,74.3551,74.4081,8667.0
2018-03-29 13:30:00,84.23,84.26,84.17,84.17,10359.0,74.3992,74.4257,74.3462,74.3462,10359.0
2018-03-29 13:40:00,84.17,84.31,84.17,84.31,11424.0,74.3462,74.4699,74.3462,74.4699,11424.0
2018-03-29 13:50:00,84.32,84.41,84.32,84.33,17238.0,74.4787,74.5582,74.4787,74.4876,17238.0
2018-03-29 14:00:00,84.34,84.35,84.24,84.31,20719.0,74.4964,74.5052,74.4081,74.4699,20719.0
2018-03-29 14:10:00,84.31,84.51,84.31,84.48,21342.0,74.4699,74.6466,74.4699,74.6201,21342.0
2018-03-29 14:20:00,84.49,84.53,84.36,84.45,28169.0,74.6289,74.6642,74.5141,74.5936,28169.0
2018-03-29 14:30:00,84.45,84.52,84.42,84.42,13255.0,74.5936,74.6554,74.5671,74.5671,13255.0
2018-03-29 14:40:00,84.43,84.58,84.42,84.56,28492.0,74.5759,74.7084,74.5671,74.6907,28492.0
2018-03-29 14:50:00,84.54,84.61,84.43,84.43,21288.0,74.6731,74.7349,74.5759,74.5759,21288.0
2018-03-29 15:00:00,84.42,84.63,84.39,84.61,32790.0,74.5671,74.7525,74.5406,74.7349,32790.0
2018-03-29 15:10:00,84.58,84.66,84.47,84.5,23630.0,74.7084,74.779,74.6112,74.6377,23630.0
2018-03-29 15:20:00,84.5,84.53,84.34,84.45,32712.0,74.6377,74.6642,74.4964,74.5936,32712.0
2018-03-29 15:30:00,84.44,84.44,84.19,84.35,45786.0,74.5847,74.5847,74.3639,74.5052,45786.0
2018-03-29 15:40:00,84.35,84.46,84.26,84.42,78742.0,74.5052,74.6024,74.4257,74.5671,78742.0
2018-03-29 15:50:00,84.42,84.46,84.13,84.13,147309.0,74.5671,74.6024,74.3109,74.3109,147309.0
2018-04-02 09:30:00,84.0,84.56,83.85,84.53,47808.0,74.1961,74.6907,74.0636,74.6642,47808.0
2018-04-02 09:40:00,84.55,84.7,84.5,84.51,41457.0,74.6819,74.8144,74.6377,74.6466,41457.0
2018-04-02 09:50:00,84.47,84.48,84.31,84.39,15562.0,74.6112,74.6201,74.4699,74.5406,15562.0
2018-04-02 10:00:00,84.37,84.44,84.17,84.41,33002.0,74.5229,74.5847,74.3462,74.5582,33002.0
2018-04-02 10:10:00,84.43,84.48,84.2,84.37,21225.0,74.5759,74.6201,74.3727,74.5229,21225.0
2018-04-02 10:20:00,84.38,84.39,84.15,84.19,18378.0,74.5317,74.5406,74.3286,74.3639,18378.0
2018-04-02 10:30:00,84.18,84.18,83.81,83.84,52337.0,74.3551,74.3551,74.0283,74.0548,52337.0
2018-04-02 10:40:00,83.86,84.12,83.86,84.09,24375.0,74.0724,74.3021,74.0724,74.2756,24375.0
2018-04-02 10:50:00,84.09,84.13,83.8,83.82,22350.0,74.2756,74.3109,74.0194,74.0371,22350.0
2018-04-02 11:00:00,83.83,83.83,83.6,83.7,36365.0,74.0459,74.0459,73.8428,73.9311,36365.0
2018-04-02 11:10:00,83.74,83.75,83.59,83.69,20953.0,73.9664,73.9753,73.8339,73.9223,20953.0
2018-04-02 11:20:00,83.68,83.77,83.63,83.77,13771.0,73.9134,73.9929,73.8693,73.9929,13771.0
2018-04-02 11:30:00,83.77,83.79,83.16,83.26,36385.0,73.9929,74.0106,73.4541,73.5424,36385.0
2018-04-02 11:40:00,83.29,83.53,83.12,83.45,27813.0,73.5689,73.7809,73.4188,73.7103,27813.0
2018-04-02 11:50:00,83.44,83.44,83.24,83.31,33305.0,73.7014,73.7014,73.5248,73.5866,33305.0
2018-04-02 12:00:00,83.31,83.33,83.04,83.13,27137.0,73.5866,73.6043,73.3481,73.4276,27137.0
2018-04-02 12:10:00,83.12,83.29,82.98,83.26,24886.0,73.4188,73.5689,73.2951,73.5424,24886.0
2018-04-02 12:20:00,83.24,83.33,83.18,83.29,18778.0,73.5248,73.6043,73.4718,73.5689,18778.0
2018-04-02 12:30:00,83.28,83.43,83.28,83.33,26107.0,73.5601,73.6926,73.5601,73.6043,26107.0
2018-04-02 12:40:00,83.34,83.55,83.25,83.52,34185.0,73.6131,73.7986,73.5336,73.7721,34185.0
2018-04-02 12:50:00,83.5,83.53,83.39,83.4,22354.0,73.7544,73.7809,73.6573,73.6661,22354.0
2018-04-02 13:00:00,83.4,83.49,83.3,83.35,18375.0,73.6661,73.7456,73.5778,73.6219,18375.0
2018-04-02 13:10:00,83.35,83.47,83.32,83.36,16281.0,73.6219,73.7279,73.5954,73.6308,16281.0
2018-04-02 13:20:00,83.37,83.39,83.17,83.24,64850.0,73.6396,73.6573,73.4629,73.5248,64850.0
2018-04-02 13:30:00,83.25,83.38,83.21,83.32,17593.0,73.5336,73.6484,73.4983,73.5954,17593.0
2018-04-02 13:40:00,83.3,83.3,83.07,83.11,61995.0,73.5778,73.5778,73.3746,73.41,61995.0
2018-04-02 13:50:00,83.09,83.14,83.02,83.02,23689.0,73.3923,73.4365,73.3305,73.3305,23689.0
2018-04-02 14:00:00,83.01,83.02,82.71,82.96,45632.0,73.3216,73.3305,73.0566,73.2775,45632.0
2018-04-02 14:10:00,82.95,83.06,82.87,83.03,25538.0,73.2686,73.3658,73.198,73.3393,25538.0
2018-04-02 14:20:00,83.0,83.17,82.89,82.96,17596.0,73.3128,73.4629,73.2156,73.2775,17596.0
2018-04-02 14:30:00,82.94,83.13,82.87,82.96,22394.0,73.2598,73.4276,73.198,73.2775,22394.0
2018-04-02 14:40:00,82.95,82.95,82.79,82.93,19338.0,73.2686,73.2686,73.1273,73.251,19338.0
2018-04-02 14:50:00,82.95,83.17,82.95,83.12,25219.0,73.2686,73.4629,73.2686,73.4188,25219.0
2018-04-02 15:00:00,83.15,83.21,82.93,83.01,33417.0,73.4453,73.4983,73.251,73.3216,33417.0
2018-04-02 15:10:00,83.01,83.19,82.93,83.18,32359.0,73.3216,73.4806,73.251,73.4718,32359.0
2018-04-02 15:20:00,83.18,83.22,82.98,83.05,22678.0,73.4718,73.5071,73.2951,73.357,22678.0
2018-04-02 15:30:00,83.05,83.14,82.87,83.02,49337.0,73.357,73.4365,73.198,73.3305,49337.0
2018-04-02 15:40:00,83.03,83.42,82.98,83.36,79913.0,73.3393,73.6838,73.2951,73.6308,79913.0
2018-04-02 15:50:00,83.38,83.6,83.36,83.54,177620.0,73.6484,73.8428,73.6308,73.7898,177620.0
2018-04-03 09:30:00,83.84,84.13,83.78,84.07,46590.0,74.0548,74.3109,74.0018,74.2579,46590.0
2018-04-03 09:40:00,84.06,84.18,83.9,84.12,38563.0,74.2491,74.3551,74.1077,74.3021,38563.0
2018-04-03 09:50:00,84.14,84.37,84.0,84.33,42279.0,74.3197,74.5229,74.1961,74.4876,42279.0
2018-04-03 10:00:00,84.33,84.65,84.07,84.13,79099.0,74.4876,74.7702,74.2579,74.3109,79099.0
2018-04-03 10:10:00,84.14,84.23,83.97,84.06,29957.0,74.3197,74.3992,74.1696,74.2491,29957.0
2018-04-03 10:20:00,84.07,84.11,83.84,84.04,79774.0,74.2579,74.2932,74.0548,74.2314,79774.0
2018-04-03 10:30:00,84.03,84.2,84.02,84.1,22024.0,74.2226,74.3727,74.2137,74.2844,22024.0
2018-04-03 10:40:00,84.11,84.4,84.11,84.29,19254.0,74.2932,74.5494,74.2932,74.4522,19254.0
2018-04-03 10:50:00,84.3,84.33,84.17,84.28,16844.0,74.4611,74.4876,74.3462,74.4434,16844.0
2018-04-03 11:00:00,84.27,84.41,84.26,84.38,14741.0,74.4346,74.5582,74.4257,74.5317,14741.0
2018-04-03 11:10:00,84.4,84.4,84.24,84.29,23602.0,74.5494,74.5494,74.4081,74.4522,23602.0
2018-04-03 11:20:00,84.29,84.35,84.22,84.27,17609.0,74.4522,74.5052,74.3904,74.4346,17609.0
2018-04-03 11:30:00,84.24,84.28,83.93,83.95,31596.0,74.4081,74.4434,74.1342,74.1519,31596.0
2018-04-03 11:40:00,83.99,84.16,83.95,84.04,17514.0,74.1872,74.3374,74.1519,74.2314,17514.0
2018-04-03 11:50:00,84.04,84.05,83.96,84.0,14986.0,74.2314,74.2402,74.1607,74.1961,14986.0
2018-04-03 12:00:00,84.03,84.2,84.03,84.15,16199.0,74.2226,74.3727,74.2226,74.3286,16199.0
2018-04-03 12:10:00,84.14,84.26,84.1,84.15,24274.0,74.3197,74.4257,74.2844,74.3286,24274.0
2018-04-03 12:20:00,84.16,84.22,84.07,84.21,21567.0,74.3374,74.3904,74.2579,74.3816,21567.0
2018-04-03 12:30:00,84.2,84.27,84.18,84.19,16602.0,74.3727,74.4346,74.3551,74.3639,16602.0
2018-04-03 12:40:00,84.21,84.35,84.12,84.12,13949.0,74.3816,74.5052,74.3021,74.3021,13949.0
2018-04-03 12:50:00,84.14,84.22,84.14,84.18,9980.0,74.3197,74.3904,74.3197,74.3551,9980.0
2018-04-03 13:00:00,84.17,84.21,84.1,84.19,9583.0,74.3462,74.3816,74.2844,74.3639,9583.0
2018-04-03 13:10:00,84.2,84.23,84.1,84.17,10323.0,74.3727,74.3992,74.2844,74.3462,10323.0
2018-04-03 13:20:00,84.2,84.38,84.18,84.28,13633.0,74.3727,74.5317,74.3551,74.4434,13633.0
2018-04-03 13:30:00,84.32,84.32,84.18,84.19,8034.0,74.4787,74.4787,74.3551,74.3639,8034.0
2018-04-03 13:40:00,84.17,84.28,84.16,84.17,9250.0,74.3462,74.4434,74.3374,74.3462,9250.0
2018-04-03 13:50:00,84.18,84.48,84.17,84.46,19442.0,74.3551,74.6201,74.3462,74.6024,19442.0
2018-04-03 14:00:00,84.48,84.48,84.29,84.31,15127.0,74.6201,74.6201,74.4522,74.4699,15127.0
2018-04-03 14:10:00,84.32,84.32,84.14,84.22,14192.0,74.4787,74.4787,74.3197,74.3904,14192.0
2018-04-03 14:20:00,84.23,84.29,84.17,84.24,30923.0,74.3992,74.4522,74.3462,74.4081,30923.0
2018-04-03 14:30:00,84.23,84.23,84.08,84.14,16996.0,74.3992,74.3992,74.2667,74.3197,16996.0
2018-04-03 14:40:00,84.14,84.46,84.08,84.41,33072.0,74.3197,74.6024,74.2667,74.5582,33072.0
2018-04-03 14:50:00,84.4,84.54,84.31,84.48,23539.0,74.5494,74.6731,74.4699,74.6201,23539.0
2018-04-03 15:00:00,84.46,84.94,84.41,84.92,42628.0,74.6024,75.0264,74.5582,75.0087,42628.0
2018-04-03 15:10:00,84.92,84.99,84.66,84.78,36887.0,75.0087,75.0705,74.779,74.885,36887.0
2018-04-03 15:20:00,84.79,84.99,84.72,84.94,30411.0,74.8939,75.0705,74.832,75.0264,30411.0
2018-04-03 15:30:00,84.95,84.98,84.56,84.68,48987.0,75.0352,75.0617,74.6907,74.7967,48987.0
2018-04-03 15:40:00,84.69,84.84,84.64,84.65,78980.0,74.8055,74.938,74.7614,74.7702,78980.0
2018-04-03 15:50:00,84.65,84.96,84.63,84.92,158835.0,74.7702,75.044,74.7525,75.0087,158835.0
2018-04-04 09:30:00,84.15,84.4,83.83,84.32,44538.0,74.3286,74.5494,74.0459,74.4787,44538.0
2018-04-04 09:40:00,84.31,84.55,84.21,84.38,30529.0,74.4699,74.6819,74.3816,74.5317,30529.0
2018-04-04 09:50:00,84.33,84.78,84.31,84.74,57900.0,74.4876,74.885,74.4699,74.8497,57900.0
2018-04-04 10:00:00,84.73,84.74,84.42,84.65,41408.0,74.8409,74.8497,74.5671,74.7702,41408.0
2018-04-04 10:10:00,84.64,84.8,84.51,84.68,37311.0,74.7614,74.9027,74.6466,74.7967,37311.0
2018-04-04 10:20:00,84.68,84.68,84.49,84.52,24760.0,74.7967,74.7967,74.6289,74.6554,24760.0
2018-04-04 10:30:00,84.51,84.53,84.25,84.38,112231.0,74.6466,74.6642,74.4169,74.5317,112231.0
2018-04-04 10:40:00,84.39,84.57,84.27,84.57,93533.0,74.5406,74.6996,74.4346,74.6996,93533.0
2018-04-04 10:50:00,84.57,84.6,84.3,84.44,79845.0,74.6996,74.726,74.4611,74.5847,79845.0
2018-04-04 11:00:00,84.43,84.46,84.31,84.35,77559.0,74.5759,74.6024,74.4699,74.5052,77559.0
2018-04-04 11:10:00,84.36,84.58,84.35,84.57,63405.0,74.5141,74.7084,74.5052,74.6996,63405.0
2018-04-04 11:20:00,84.58,84.74,84.58,84.64,64383.0,74.7084,74.8497,74.7084,74.7614,64383.0
2018-04-04 11:30:00,84.65,84.71,84.41,84.41,47817.0,74.7702,74.8232,74.5582,74.5582,47817.0
2018-04-04 11:40:00,84.39,84.43,84.29,84.35,54592.0,74.5406,74.5759,74.4522,74.5052,54592.0
2018-04-04 11:50:00,84.34,84.45,84.28,84.43,36199.0,74.4964,74.5936,74.4434,74.5759,36199.0
2018-04-04 12:00:00,84.43,84.46,84.31,84.45,25775.0,74.5759,74.6024,74.4699,74.5936,25775.0
2018-04-04 12:10:00,84.47,84.5,84.35,84.39,27269.0,74.6112,74.6377,74.5052,74.5406,27269.0
2018-04-04 12:20:00,84.39,84.48,84.35,84.48,24378.0,74.5406,74.6201,74.5052,74.6201,24378.0
2018-04-04 12:30:00,84.49,84.53,84.36,84.43,26893.0,74.6289,74.6642,74.5141,74.5759,26893.0
2018-04-04 12:40:00,84.48,84.51,84.38,84.49,21884.0,74.6201,74.6466,74.5317,74.6289,21884.0
2018-04-04 12:50:00,84.49,84.67,84.45,84.65,22005.0,74.6289,74.7879,74.5936,74.7702,22005.0
2018-04-04 13:00:00,84.65,84.67,84.5,84.51,19514.0,74.7702,74.7879,74.6377,74.6466,19514.0
2018-04-04 13:10:00,84.53,84.55,84.47,84.5,13880.0,74.6642,74.6819,74.6112,74.6377,13880.0
2018-04-04 13:20:00,84.48,84.52,84.34,84.52,21669.0,74.6201,74.6554,74.4964,74.6554,21669.0
2018-04-04 13:30:00,84.51,84.6,84.46,84.55,15183.0,74.6466,74.726,74.6024,74.6819,15183.0
2018-04-04 13:40:00,84.56,84.62,84.44,84.45,12570.0,74.6907,74.7437,74.5847,74.5936,12570.0
2018-04-04 13:50:00,84.45,84.56,84.44,84.54,14230.0,74.5936,74.6907,74.5847,74.6731,14230.0
2018-04-04 14:00:00,84.56,84.68,84.55,84.67,21563.0,74.6907,74.7967,74.6819,74.7879,21563.0
2018-04-04 14:10:00,84.68,84.9,84.68,84.85,31165.0,74.7967,74.991,74.7967,74.9469,31165.0
2018-04-04 14:20:00,84.86,85.12,84.86,85.12,42261.0,74.9557,75.1854,74.9557,75.1854,42261.0
2018-04-04 14:30:00,85.12,85.16,84.96,84.97,64103.0,75.1854,75.2207,75.044,75.0529,64103.0
2018-04-04 14:40:00,84.98,85.26,84.96,85.2,29853.0,75.0617,75.309,75.044,75.256,29853.0
2018-04-04 14:50:00,85.22,85.37,85.18,85.31,17534.0,75.2737,75.4062,75.2384,75.3532,17534.0
2018-04-04 15:00:00,85.31,85.45,85.27,85.45,26420.0,75.3532,75.4768,75.3179,75.4768,26420.0
2018-04-04 15:10:00,85.45,85.45,85.22,85.22,32317.0,75.4768,75.4768,75.2737,75.2737,32317.0
2018-04-04 15:20:00,85.24,85.53,85.24,85.46,39950.0,75.2914,75.5475,75.2914,75.4857,39950.0
2018-04-04 15:30:00,85.48,85.51,85.35,85.47,55050.0,75.5033,75.5298,75.3885,75.4945,55050.0
2018-04-04 15:40:00,85.45,85.55,85.38,85.53,95199.0,75.4768,75.5652,75.415,75.5475,95199.0
2018-04-04 15:50:00,85.53,85.59,85.47,85.48,143418.0,75.5475,75.6005,75.4945,75.5033,143418.0
2018-04-05 09:30:00,85.8,85.85,85.52,85.6,43736.0,75.786,75.8302,75.5387,75.6093,43736.0
2018-04-05 09:40:00,85.64,85.78,85.49,85.78,27294.0,75.6447,75.7683,75.5122,75.7683,27294.0
2018-04-05 09:50:00,85.77,85.81,85.54,85.75,29237.0,75.7595,75.7948,75.5563,75.7418,29237.0
2018-04-05 10:00:00,85.76,85.93,85.63,85.68,38897.0,75.7507,75.9008,75.6358,75.68,38897.0
2018-04-05 10:10:00,85.69,85.93,85.69,85.83,29660.0,75.6888,75.9008,75.6888,75.8125,29660.0
2018-04-05 10:20:00,85.87,85.87,85.74,85.82,20862.0,75.8478,75.8478,75.733,75.8037,20862.0
2018-04-05 10:30:00,85.81,85.87,85.7,85.75,22434.0,75.7948,75.8478,75.6977,75.7418,22434.0
2018-04-05 10:40:00,85.75,85.75,85.63,85.67,26650.0,75.7418,75.7418,75.6358,75.6712,26650.0
2018-04-05 10:50:00,85.69,85.75,85.51,85.53,36641.0,75.6888,75.7418,75.5298,75.5475,36641.0
2018-04-05 11:00:00,85.55,85.74,85.48,85.73,32305.0,75.5652,75.733,75.5033,75.7242,32305.0
2018-04-05 11:10:00,85.73,85.85,85.63,85.65,26767.0,75.7242,75.8302,75.6358,75.6535,26767.0
2018-04-05 11:20:00,85.64,85.77,85.61,85.75,35317.0,75.6447,75.7595,75.6182,75.7418,35317.0
2018-04-05 11:30:00,85.75,85.78,85.68,85.72,35671.0,75.7418,75.7683,75.68,75.7153,35671.0
2018-04-05 11:40:00,85.73,85.73,85.6,85.62,47165.0,75.7242,75.7242,75.6093,75.627,47165.0
2018-04-05 11:50:00,85.62,85.84,85.57,85.84,34455.0,75.627,75.8213,75.5828,75.8213,34455.0
2018-04-05 12:00:00,85.83,85.94,85.8,85.87,27368.0,75.8125,75.9097,75.786,75.8478,27368.0
2018-04-05 12:10:00,85.88,85.88,85.67,85.75,28502.0,75.8567,75.8567,75.6712,75.7418,28502.0
2018-04-05 12:20:00,85.79,85.81,85.72,85.75,18356.0,75.7772,75.7948,75.7153,75.7418,18356.0
2018-04-05 12:30:00,85.75,85.76,85.65,85.76,37785.0,75.7418,75.7507,75.6535,75.7507,37785.0
2018-04-05 12:40:00,85.77,85.81,85.68,85.76,17722.0,75.7595,75.7948,75.68,75.7507,17722.0
2018-04-05 12:50:00,85.76,85.85,85.76,85.82,17276.0,75.7507,75.8302,75.7507,75.8037,17276.0
2018-04-05 13:00:00,85.82,85.92,85.82,85.86,19567.0,75.8037,75.892,75.8037,75.839,19567.0
2018-04-05 13:10:00,85.86,85.87,85.66,85.74,87636.0,75.839,75.8478,75.6623,75.733,87636.0
2018-04-05 13:20:00,85.74,85.81,85.68,85.76,20974.0,75.733,75.7948,75.68,75.7507,20974.0
2018-04-05 13:30:00,85.77,85.92,85.74,85.82,34133.0,75.7595,75.892,75.733,75.8037,34133.0
2018-04-05 13:40:00,85.8,85.83,85.61,85.82,27897.0,75.786,75.8125,75.6182,75.8037,27897.0
2018-04-05 13:50:00,85.8,85.93,85.78,85.89,28340.0,75.786,75.9008,75.7683,75.8655,28340.0
2018-04-05 14:00:00,85.91,86.04,85.83,85.83,47300.0,75.8832,75.998,75.8125,75.8125,47300.0
2018-04-05 14:10:00,85.83,86.1,85.83,86.1,24665.0,75.8125,76.051,75.8125,76.051,24665.0
2018-04-05 14:20:00,86.1,86.1,85.96,86.04,21533.0,76.051,76.051,75.9273,75.998,21533.0
2018-04-05 14:30:00,86.03,86.16,86.03,86.07,21852.0,75.9891,76.104,75.9891,76.0245,21852.0
2018-04-05 14:40:00,86.08,86.25,86.05,86.2,76677.0,76.0333,76.1835,76.0068,76.1393,76677.0
2018-04-05 14:50:00,86.2,86.33,86.18,86.3,26413.0,76.1393,76.2541,76.1216,76.2276,26413.0
2018-04-05 15:00:00,86.3,86.31,86.17,86.27,25221.0,76.2276,76.2365,76.1128,76.2011,25221.0
2018-04-05 15:10:00,86.28,86.29,86.15,86.19,110188.0,76.21,76.2188,76.0951,76.1305,110188.0
2018-04-05 15:20:00,86.19,86.24,86.05,86.06,59992.0,76.1305,76.1746,76.0068,76.0156,59992.0
2018-04-05 15:30:00,86.05,86.07,85.8,85.81,54735.0,76.0068,76.0245,75.786,75.7948,54735.0
2018-04-05 15:40:00,85.81,86.1,85.81,86.1,69830.0,75.7948,76.051,75.7948,76.051,69830.0
2018-04-05 15:50:00,86.1,86.17,85.95,86.01,148224.0,76.051,76.1128,75.9185,75.9715,148224.0
2018-04-06 09:30:00,85.13,85.52,84.96,85.49,55240.0,75.1942,75.5387,75.044,75.5122,55240.0
2018-04-06 09:40:00,85.51,85.61,85.47,85.57,49809.0,75.5298,75.6182,75.4945,75.5828,49809.0
2018-04-06 09:50:00,85.56,85.66,85.4,85.43,28166.0,75.574,75.6623,75.4327,75.4592,28166.0
2018-04-06 10:00:00,85.43,85.49,85.18,85.22,37473.0,75.4592,75.5122,75.2384,75.2737,37473.0
2018-04-06 10:10:00,85.23,85.23,85.07,85.19,52712.0,75.2825,75.2825,75.1412,75.2472,52712.0
2018-04-06 10:20:00,85.18,85.39,85.17,85.28,25549.0,75.2384,75.4238,75.2295,75.3267,25549.0
2018-04-06 10:30:00,85.27,85.35,85.21,85.28,20430.0,75.3179,75.3885,75.2649,75.3267,20430.0
2018-04-06 10:40:00,85.28,85.3,84.92,85.08,19288.0,75.3267,75.3443,75.0087,75.15,19288.0
2018-04-06 10:50:00,85.06,85.08,84.92,84.97,24795.0,75.1324,75.15,75.0087,75.0529,24795.0
2018-04-06 11:00:00,84.94,84.94,84.77,84.87,22371.0,75.0264,75.0264,74.8762,74.9645,22371.0
2018-04-06 11:10:00,84.87,84.95,84.78,84.84,16126.0,74.9645,75.0352,74.885,74.938,16126.0
2018-04-06 11:20:00,84.86,84.9,84.68,84.77,40256.0,74.9557,74.991,74.7967,74.8762,40256.0
2018-04-06 11:30:00,84.79,84.95,84.77,84.95,15986.0,74.8939,75.0352,74.8762,75.0352,15986.0
2018-04-06 11:40:00,84.95,85.08,84.9,84.91,23617.0,75.0352,75.15,74.991,74.9999,23617.0
2018-04-06 11:50:00,84.91,85.15,84.9,85.15,13305.0,74.9999,75.2119,74.991,75.2119,13305.0
2018-04-06 12:00:00,85.12,85.12,84.95,84.98,14161.0,75.1854,75.1854,75.0352,75.0617,14161.0
2018-04-06 12:10:00,84.97,84.99,84.87,84.87,12875.0,75.0529,75.0705,74.9645,74.9645,12875.0
2018-04-06 12:20:00,84.83,84.88,84.69,84.71,20847.0,74.9292,74.9734,74.8055,74.8232,20847.0
2018-04-06 12:30:00,84.72,84.98,84.69,84.94,21267.0,74.832,75.0617,74.8055,75.0264,21267.0
2018-04-06 12:40:00,84.95,85.1,84.94,85.03,11387.0,75.0352,75.1677,75.0264,75.1059,11387.0
2018-04-06 12:50:00,85.04,85.23,84.98,85.19,27947.0,75.1147,75.2825,75.0617,75.2472,27947.0
2018-04-06 13:00:00,85.18,85.18,85.02,85.03,19244.0,75.2384,75.2384,75.097,75.1059,19244.0
2018-04-06 13:10:00,85.02,85.07,84.92,85.01,25334.0,75.097,75.1412,75.0087,75.0882,25334.0
2018-04-06 13:20:00,85.0,85.12,84.92,85.09,8084.0,75.0794,75.1854,75.0087,75.1589,8084.0
2018-04-06 13:30:00,85.11,85.2,84.92,84.92,11774.0,75.1765,75.256,75.0087,75.0087,11774.0
2018-04-06 13:40:00,84.93,84.96,84.7,84.75,12172.0,75.0175,75.044,74.8144,74.8585,12172.0
2018-04-06 13:50:00,84.75,84.77,84.46,84.47,24708.0,74.8585,74.8762,74.6024,74.6112,24708.0
2018-04-06 14:00:00,84.48,84.54,84.26,84.32,17192.0,74.6201,74.6731,74.4257,74.4787,17192.0
2018-04-06 14:10:00,84.32,84.4,84.23,84.23,19800.0,74.4787,74.5494,74.3992,74.3992,19800.0
2018-04-06 14:20:00,84.25,84.4,84.14,84.18,27862.0,74.4169,74.5494,74.3197,74.3551,27862.0
2018-04-06 14:30:00,84.17,84.3,84.03,84.04,35257.0,74.3462,74.4611,74.2226,74.2314,35257.0
2018-04-06 14:40:00,84.05,84.3,83.98,84.07,29351.0,74.2402,74.4611,74.1784,74.2579,29351.0
2018-04-06 14:50:00,84.06,84.08,83.84,83.87,44488.0,74.2491,74.2667,74.0548,74.0812,44488.0
2018-04-06 15:00:00,83.92,84.09,83.74,83.9,52380.0,74.1254,74.2756,73.9664,74.1077,52380.0
2018-04-06 15:10:00,83.89,84.22,83.88,84.04,41667.0,74.0989,74.3904,74.0901,74.2314,41667.0
2018-04-06 15:20:00,84.03,84.21,83.94,84.0,33717.0,74.2226,74.3816,74.1431,74.1961,33717.0
2018-04-06 15:30:00,84.0,84.24,83.94,84.21,43403.0,74.1961,74.4081,74.1431,74.3816,43403.0
2018-04-06 15:40:00,84.21,84.38,84.18,84.23,86484.0,74.3816,74.5317,74.3551,74.3992,86484.0
2018-04-06 15:50:00,84.24,84.59,84.19,84.2,277532.0,74.4081,74.7172,74.3639,74.3727,277532.0
2018-04-09 09:30:00,84.74,84.8,84.6,84.6,46809.0,74.8497,74.9027,74.726,74.726,46809.0
2018-04-09 09:40:00,84.61,84.61,84.18,84.23,13985.0,74.7349,74.7349,74.3551,74.3992,13985.0
2018-04-09 09:50:00,84.25,84.5,84.25,84.42,23123.0,74.4169,74.6377,74.4169,74.5671,23123.0
2018-04-09 10:00:00,84.45,84.62,84.41,84.54,14515.0,74.5936,74.7437,74.5582,74.6731,14515.0
2018-04-09 10:10:00,84.54,84.54,84.43,84.43,14096.0,74.6731,74.6731,74.5759,74.5759,14096.0
2018-04-09 10:20:00,84.42,84.63,84.42,84.61,19017.0,74.5671,74.7525,74.5671,74.7349,19017.0
2018-04-09 10:30:00,84.61,84.82,84.61,84.65,20959.0,74.7349,74.9204,74.7349,74.7702,20959.0
2018-04-09 10:40:00,84.66,84.66,84.42,84.47,15897.0,74.779,74.779,74.5671,74.6112,15897.0
2018-04-09 10:50:00,84.46,84.62,84.43,84.56,14130.0,74.6024,74.7437,74.5759,74.6907,14130.0
2018-04-09 11:00:00,84.57,84.62,84.49,84.58,17456.0,74.6996,74.7437,74.6289,74.7084,17456.0
2018-04-09 11:10:00,84.58,84.73,84.58,84.7,22030.0,74.7084,74.8409,74.7084,74.8144,22030.0
2018-04-09 11:20:00,84.68,84.71,84.65,84.69,10735.0,74.7967,74.8232,74.7702,74.8055,10735.0
2018-04-09 11:30:00,84.68,84.86,84.68,84.75,27167.0,74.7967,74.9557,74.7967,74.8585,27167.0
2018-04-09 11:40:00,84.74,84.96,84.74,84.89,51413.0,74.8497,75.044,74.8497,74.9822,51413.0
2018-04-09 11:50:00,84.9,84.9,84.72,84.85,14395.0,74.991,74.991,74.832,74.9469,14395.0
2018-04-09 12:00:00,84.86,84.86,84.77,84.83,11365.0,74.9557,74.9557,74.8762,74.9292,11365.0
2018-04-09 12:10:00,84.83,84.86,84.77,84.78,43851.0,74.9292,74.9557,74.8762,74.885,43851.0
2018-04-09 12:20:00,84.79,84.84,84.73,84.77,13040.0,74.8939,74.938,74.8409,74.8762,13040.0
2018-04-09 12:30:00,84.77,84.84,84.73,84.73,17087.0,74.8762,74.938,74.8409,74.8409,17087.0
2018-04-09 12:40:00,84.75,84.83,84.72,84.82,7373.0,74.8585,74.9292,74.832,74.9204,7373.0
2018-04-09 12:50:00,84.83,84.87,84.77,84.8,34831.0,74.9292,74.9645,74.8762,74.9027,34831.0
2018-04-09 13:00:00,84.8,84.83,84.63,84.65,129663.0,74.9027,74.9292,74.7525,74.7702,129663.0
2018-04-09 13:10:00,84.65,84.68,84.51,84.59,79973.0,74.7702,74.7967,74.6466,74.7172,79973.0
2018-04-09 13:20:00,84.57,84.6,84.36,84.38,127230.0,74.6996,74.726,74.5141,74.5317,127230.0
2018-04-09 13:30:00,84.38,84.46,84.36,84.38,95885.0,74.5317,74.6024,74.5141,74.5317,95885.0
2018-04-09 13:40:00,84.37,84.43,84.3,84.41,51748.0,74.5229,74.5759,74.4611,74.5582,51748.0
2018-04-09 13:50:00,84.39,84.7,84.39,84.67,39805.0,74.5406,74.8144,74.5406,74.7879,39805.0
2018-04-09 14:00:00,84.69,84.71,84.51,84.54,21321.0,74.8055,74.8232,74.6466,74.6731,21321.0
2018-04-09 14:10:00,84.53,84.65,84.51,84.62,16652.0,74.6642,74.7702,74.6466,74.7437,16652.0
2018-04-09 14:20:00,84.61,84.61,84.45,84.49,27259.0,74.7349,74.7349,74.5936,74.6289,27259.0
2018-04-09 14:30:00,84.49,84.56,84.39,84.45,14169.0,74.6289,74.6907,74.5406,74.5936,14169.0
2018-04-09 14:40:00,84.45,84.46,84.26,84.4,25176.0,74.5936,74.6024,74.4257,74.5494,25176.0
2018-04-09 14:50:00,84.41,84.56,84.4,84.51,17298.0,74.5582,74.6907,74.5494,74.6466,17298.0
2018-04-09 15:00:00,84.5,84.61,84.43,84.6,22452.0,74.6377,74.7349,74.5759,74.726,22452.0
2018-04-09 15:10:00,84.59,84.6,84.28,84.29,31375.0,74.7172,74.726,74.4434,74.4522,31375.0
2018-04-09 15:20:00,84.28,84.32,84.2,84.31,60118.0,74.4434,74.4787,74.3727,74.4699,60118.0
2018-04-09 15:30:00,84.31,84.38,84.19,84.21,57441.0,74.4699,74.5317,74.3639,74.3816,57441.0
2018-04-09 15:40:00,84.2,84.2,83.89,83.9,67051.0,74.3727,74.3727,74.0989,74.1077,67051.0
2018-04-09 15:50:00,83.89,83.89,83.47,83.59,215481.0,74.0989,74.0989,73.7279,73.8339,215481.0
2018-04-10 09:30:00,84.72,84.74,84.03,84.18,66811.0,74.832,74.8497,74.2226,74.3551,66811.0
2018-04-10 09:40:00,84.2,84.39,84.09,84.28,45367.0,74.3727,74.5406,74.2756,74.4434,45367.0
2018-04-10 09:50:00,84.29,84.34,84.08,84.14,57118.0,74.4522,74.4964,74.2667,74.3197,57118.0
2018-04-10 10:00:00,84.15,84.4,84.15,84.33,39976.0,74.3286,74.5494,74.3286,74.4876,39976.0
2018-04-10 10:10:00,84.32,84.59,84.27,84.52,46502.0,74.4787,74.7172,74.4346,74.6554,46502.0
2018-04-10 10:20:00,84.52,84.67,84.39,84.61,29342.0,74.6554,74.7879,74.5406,74.7349,29342.0
2018-04-10 10:30:00,84.62,84.76,84.56,84.7,39752.0,74.7437,74.8674,74.6907,74.8144,39752.0
2018-04-10 10:40:00,84.7,84.78,84.64,84.69,41157.0,74.8144,74.885,74.7614,74.8055,41157.0
2018-04-10 10:50:00,84.7,84.74,84.58,84.61,36221.0,74.8144,74.8497,74.7084,74.7349,36221.0
2018-04-10 11:00:00,84.62,84.83,84.62,84.72,30359.0,74.7437,74.9292,74.7437,74.832,30359.0
2018-04-10 11:10:00,84.71,84.71,84.58,84.6,35240.0,74.8232,74.8232,74.7084,74.726,35240.0
2018-04-10 11:20:00,84.61,84.74,84.56,84.61,26634.0,74.7349,74.8497,74.6907,74.7349,26634.0
2018-04-10 11:30:00,84.61,84.74,84.6,84.72,27800.0,74.7349,74.8497,74.726,74.832,27800.0
2018-04-10 11:40:00,84.73,84.8,84.3,84.4,57299.0,74.8409,74.9027,74.4611,74.5494,57299.0
2018-04-10 11:50:00,84.38,84.57,84.32,84.55,21117.0,74.5317,74.6996,74.4787,74.6819,21117.0
2018-04-10 12:00:00,84.56,84.56,84.33,84.41,18128.0,74.6907,74.6907,74.4876,74.5582,18128.0
2018-04-10 12:10:00,84.42,84.45,84.25,84.33,21163.0,74.5671,74.5936,74.4169,74.4876,21163.0
2018-04-10 12:20:00,84.33,84.36,83.88,84.14,40613.0,74.4876,74.5141,74.0901,74.3197,40613.0
2018-04-10 12:30:00,84.14,84.42,84.13,84.32,38921.0,74.3197,74.5671,74.3109,74.4787,38921.0
2018-04-10 12:40:00,84.33,84.43,84.16,84.4,30885.0,74.4876,74.5759,74.3374,74.5494,30885.0
2018-04-10 12:50:00,84.4,84.4,84.2,84.35,21467.0,74.5494,74.5494,74.3727,74.5052,21467.0
2018-04-10 13:00:00,84.36,84.47,84.28,84.42,31665.0,74.5141,74.6112,74.4434,74.5671,31665.0
2018-04-10 13:10:00,84.43,84.55,84.42,84.49,29839.0,74.5759,74.6819,74.5671,74.6289,29839.0
2018-04-10 13:20:00,84.48,84.55,84.44,84.49,73991.0,74.6201,74.6819,74.5847,74.6289,73991.0
2018-04-10 13:30:00,84.48,84.57,84.33,84.52,24429.0,74.6201,74.6996,74.4876,74.6554,24429.0
2018-04-10 13:40:00,84.52,84.52,84.14,84.24,29184.0,74.6554,74.6554,74.3197,74.4081,29184.0
2018-04-10 13:50:00,84.25,84.43,84.25,84.41,15699.0,74.4169,74.5759,74.4169,74.5582,15699.0
2018-04-10 14:00:00,84.44,84.53,84.36,84.5,31339.0,74.5847,74.6642,74.5141,74.6377,31339.0
2018-04-10 14:10:00,84.53,84.59,84.49,84.5,44711.0,74.6642,74.7172,74.6289,74.6377,44711.0
2018-04-10 14:20:00,84.51,84.51,84.39,84.46,36077.0,74.6466,74.6466,74.5406,74.6024,36077.0
2018-04-10 14:30:00,84.45,84.51,84.29,84.35,44349.0,74.5936,74.6466,74.4522,74.5052,44349.0
2018-04-10 14:40:00,84.35,84.45,84.16,84.33,31468.0,74.5052,74.5936,74.3374,74.4876,31468.0
2018-04-10 14:50:00,84.34,84.45,84.28,84.45,19087.0,74.4964,74.5936,74.4434,74.5936,19087.0
2018-04-10 15:00:00,84.45,84.55,84.32,84.51,31220.0,74.5936,74.6819,74.4787,74.6466,31220.0
2018-04-10 15:10:00,84.52,84.55,84.39,84.54,35653.0,74.6554,74.6819,74.5406,74.6731,35653.0
2018-04-10 15:20:00,84.56,84.56,84.3,84.46,35802.0,74.6907,74.6907,74.4611,74.6024,35802.0
2018-04-10 15:30:00,84.45,84.48,84.32,84.4,88985.0,74.5936,74.6201,74.4787,74.5494,88985.0
2018-04-10 15:40:00,84.4,84.4,84.21,84.36,89632.0,74.5494,74.5494,74.3816,74.5141,89632.0
2018-04-10 15:50:00,84.36,84.42,84.23,84.26,126036.0,74.5141,74.5671,74.3992,74.4257,126036.0
2018-04-11 09:30:00,83.72,83.84,83.18,83.33,61596.0,73.9488,74.0548,73.4718,73.6043,61596.0
2018-04-11 09:40:00,83.32,83.69,83.29,83.35,43779.0,73.5954,73.9223,73.5689,73.6219,43779.0
2018-04-11 09:50:00,83.34,83.52,83.34,83.42,38302.0,73.6131,73.7721,73.6131,73.6838,38302.0
2018-04-11 10:00:00,83.39,83.42,83.16,83.18,47374.0,73.6573,73.6838,73.4541,73.4718,47374.0
2018-04-11 10:10:00,83.2,83.33,83.09,83.31,32749.0,73.4894,73.6043,73.3923,73.5866,32749.0
2018-04-11 10:20:00,83.3,83.36,83.18,83.22,32026.0,73.5778,73.6308,73.4718,73.5071,32026.0
2018-04-11 10:30:00,83.23,83.35,83.18,83.2,39323.0,73.5159,73.6219,73.4718,73.4894,39323.0
2018-04-11 10:40:00,83.2,83.27,83.17,83.2,56802.0,73.4894,73.5513,73.4629,73.4894,56802.0
2018-04-11 10:50:00,83.2,83.21,82.73,82.79,95666.0,73.4894,73.4983,73.0743,73.1273,95666.0
2018-04-11 11:00:00,82.78,82.82,82.67,82.73,40471.0,73.1185,73.1538,73.0213,73.0743,40471.0
2018-04-11 11:10:00,82.73,82.87,82.7,82.75,33522.0,73.0743,73.198,73.0478,73.092,33522.0
2018-04-11 11:20:00,82.75,82.89,82.69,82.83,23849.0,73.092,73.2156,73.039,73.1626,23849.0
2018-04-11 11:30:00,82.83,82.94,82.82,82.84,29985.0,73.1626,73.2598,73.1538,73.1715,29985.0
2018-04-11 11:40:00,82.87,82.93,82.81,82.81,26383.0,73.198,73.251,73.145,73.145,26383.0
2018-04-11 11:50:00,82.82,83.04,82.81,82.86,29752.0,73.1538,73.3481,73.145,73.1891,29752.0
2018-04-11 12:00:00,82.88,83.03,82.87,82.93,33611.0,73.2068,73.3393,73.198,73.251,33611.0
2018-04-11 12:10:00,82.93,83.05,82.92,83.01,89667.0,73.251,73.357,73.2421,73.3216,89667.0
2018-04-11 12:20:00,83.02,83.05,82.95,83.03,32567.0,73.3305,73.357,73.2686,73.3393,32567.0
2018-04-11 12:30:00,83.03,83.05,82.98,83.01,19737.0,73.3393,73.357,73.2951,73.3216,19737.0
2018-04-11 12:40:00,83.01,83.05,82.95,83.02,22675.0,73.3216,73.357,73.2686,73.3305,22675.0
2018-04-11 12:50:00,83.01,83.05,82.93,83.02,22926.0,73.3216,73.357,73.251,73.3305,22926.0
2018-04-11 13:00:00,83.03,83.13,83.03,83.05,30153.0,73.3393,73.4276,73.3393,73.357,30153.0
2018-04-11 13:10:00,83.04,83.05,82.92,82.99,27430.0,73.3481,73.357,73.2421,73.304,27430.0
2018-04-11 13:20:00,82.98,83.0,82.86,82.88,33248.0,73.2951,73.3128,73.1891,73.2068,33248.0
2018-04-11 13:30:00,82.88,82.89,82.78,82.88,20826.0,73.2068,73.2156,73.1185,73.2068,20826.0
2018-04-11 13:40:00,82.9,82.97,82.76,82.97,19956.0,73.2245,73.2863,73.1008,73.2863,19956.0
2018-04-11 13:50:00,82.97,82.97,82.83,82.93,26427.0,73.2863,73.2863,73.1626,73.251,26427.0
2018-04-11 14:00:00,82.96,82.99,82.75,82.78,27075.0,73.2775,73.304,73.092,73.1185,27075.0
2018-04-11 14:10:00,82.77,83.0,82.73,82.99,22930.0,73.1096,73.3128,73.0743,73.304,22930.0
2018-04-11 14:20:00,82.99,82.99,82.76,82.76,20596.0,73.304,73.304,73.1008,73.1008,20596.0
2018-04-11 14:30:00,82.76,82.91,82.75,82.79,44049.0,73.1008,73.2333,73.092,73.1273,44049.0
2018-04-11 14:40:00,82.8,82.88,82.74,82.79,29996.0,73.1361,73.2068,73.0831,73.1273,29996.0
2018-04-11 14:50:00,82.79,82.8,82.69,82.8,32318.0,73.1273,73.1361,73.039,73.1361,32318.0
2018-04-11 15:00:00,82.81,82.86,82.64,82.64,45930.0,73.145,73.1891,72.9948,72.9948,45930.0
2018-04-11 15:10:00,82.64,82.69,82.54,82.63,49976.0,72.9948,73.039,72.9065,72.986,49976.0
2018-04-11 15:20:00,82.63,82.71,82.55,82.68,44862.0,72.986,73.0566,72.9153,73.0301,44862.0
2018-04-11 15:30:00,82.67,82.83,82.67,82.74,50711.0,73.0213,73.1626,73.0213,73.0831,50711.0
2018-04-11 15:40:00,82.74,82.8,82.65,82.74,93105.0,73.0831,73.1361,73.0036,73.0831,93105.0
2018-04-11 15:50:00,82.73,82.76,82.66,82.69,196315.0,73.0743,73.1008,73.0125,73.039,196315.0
2018-04-12 09:30:00,82.99,83.36,82.93,83.34,48740.0,73.304,73.6308,73.251,73.6131,48740.0
2018-04-12 09:40:00,83.3,83.63,83.29,83.56,42184.0,73.5778,73.8693,73.5689,73.8074,42184.0
2018-04-12 09:50:00,83.57,83.69,83.47,83.58,19245.0,73.8163,73.9223,73.7279,73.8251,19245.0
2018-04-12 10:00:00,83.58,83.59,83.4,83.4,19229.0,73.8251,73.8339,73.6661,73.6661,19229.0
2018-04-12 10:10:00,83.41,83.41,83.26,83.36,25819.0,73.6749,73.6749,73.5424,73.6308,25819.0
2018-04-12 10:20:00,83.38,83.44,83.34,83.36,23457.0,73.6484,73.7014,73.6131,73.6308,23457.0
2018-04-12 10:30:00,83.38,83.38,83.25,83.33,30837.0,73.6484,73.6484,73.5336,73.6043,30837.0
2018-04-12 10:40:00,83.34,83.43,83.26,83.42,26429.0,73.6131,73.6926,73.5424,73.6838,26429.0
2018-04-12 10:50:00,83.43,83.43,83.31,83.31,60637.0,73.6926,73.6926,73.5866,73.5866,60637.0
2018-04-12 11:00:00,83.3,83.54,83.27,83.53,21999.0,73.5778,73.7898,73.5513,73.7809,21999.0
2018-04-12 11:10:00,83.54,83.61,83.5,83.55,23323.0,73.7898,73.8516,73.7544,73.7986,23323.0
2018-04-12 11:20:00,83.56,83.58,83.47,83.53,26428.0,73.8074,73.8251,73.7279,73.7809,26428.0
2018-04-12 11:30:00,83.54,83.57,83.33,83.41,38964.0,73.7898,73.8163,73.6043,73.6749,38964.0
2018-04-12 11:40:00,83.43,83.49,83.27,83.28,24320.0,73.6926,73.7456,73.5513,73.5601,24320.0
2018-04-12 11:50:00,83.29,83.38,83.19,83.38,24264.0,73.5689,73.6484,73.4806,73.6484,24264.0
2018-04-12 12:00:00,83.37,83.39,83.31,83.31,19063.0,73.6396,73.6573,73.5866,73.5866,19063.0
2018-04-12 12:10:00,83.34,83.4,83.28,83.39,14538.0,73.6131,73.6661,73.5601,73.6573,14538.0
2018-04-12 12:20:00,83.39,83.4,83.3,83.38,13948.0,73.6573,73.6661,73.5778,73.6484,13948.0
2018-04-12 12:30:00,83.38,83.44,83.37,83.37,13355.0,73.6484,73.7014,73.6396,73.6396,13355.0
2018-04-12 12:40:00,83.38,83.46,83.38,83.41,13412.0,73.6484,73.7191,73.6484,73.6749,13412.0
2018-04-12 12:50:00,83.41,83.44,83.36,83.38,17206.0,73.6749,73.7014,73.6308,73.6484,17206.0
2018-04-12 13:00:00,83.38,83.45,83.26,83.31,20564.0,73.6484,73.7103,73.5424,73.5866,20564.0
2018-04-12 13:10:00,83.31,83.32,83.17,83.19,12090.0,73.5866,73.5954,73.4629,73.4806,12090.0
2018-04-12 13:20:00,83.19,83.22,82.98,83.01,13115.0,73.4806,73.5071,73.2951,73.3216,13115.0
2018-04-12 13:30:00,83.0,83.25,82.97,83.23,19321.0,73.3128,73.5336,73.2863,73.5159,19321.0
2018-04-12 13:40:00,83.23,83.29,83.18,83.23,12836.0,73.5159,73.5689,73.4718,73.5159,12836.0
2018-04-12 13:50:00,83.25,83.32,83.04,83.08,21539.0,73.5336,73.5954,73.3481,73.3835,21539.0
2018-04-12 14:00:00,83.09,83.22,83.04,83.16,24248.0,73.3923,73.5071,73.3481,73.4541,24248.0
2018-04-12 14:10:00,83.17,83.32,83.17,83.29,40820.0,73.4629,73.5954,73.4629,73.5689,40820.0
2018-04-12 14:20:00,83.3,83.33,83.27,83.27,14503.0,73.5778,73.6043,73.5513,73.5513,14503.0
2018-04-12 14:30:00,83.28,83.3,83.18,83.2,18078.0,73.5601,73.5778,73.4718,73.4894,18078.0
2018-04-12 14:40:00,83.21,83.23,83.06,83.13,41341.0,73.4983,73.5159,73.3658,73.4276,41341.0
2018-04-12 14:50:00,83.13,83.19,83.09,83.17,21908.0,73.4276,73.4806,73.3923,73.4629,21908.0
2018-04-12 15:00:00,83.18,83.18,82.97,82.97,29813.0,73.4718,73.4718,73.2863,73.2863,29813.0
2018-04-12 15:10:00,82.97,83.14,82.96,83.14,31148.0,73.2863,73.4365,73.2775,73.4365,31148.0
2018-04-12 15:20:00,83.13,83.21,83.1,83.11,39349.0,73.4276,73.4983,73.4011,73.41,39349.0
2018-04-12 15:30:00,83.11,83.21,83.07,83.2,33655.0,73.41,73.4983,73.3746,73.4894,33655.0
2018-04-12 15:40:00,83.2,83.2,82.99,83.1,65232.0,73.4894,73.4894,73.304,73.4011,65232.0
2018-04-12 15:50:00,83.11,83.11,82.99,83.01,223875.0,73.41,73.41,73.304,73.3216,223875.0
2018-04-13 09:30:00,83.31,83.43,83.21,83.28,79653.0,73.5866,73.6926,73.4983,73.5601,79653.0
2018-04-13 09:40:00,83.29,83.36,83.2,83.24,40735.0,73.5689,73.6308,73.4894,73.5248,40735.0
2018-04-13 09:50:00,83.28,83.29,83.16,83.19,34935.0,73.5601,73.5689,73.4541,73.4806,34935.0
2018-04-13 10:00:00,83.19,83.23,82.98,82.98,37130.0,73.4806,73.5159,73.2951,73.2951,37130.0
2018-04-13 10:10:00,82.99,83.08,82.91,83.06,22976.0,73.304,73.3835,73.2333,73.3658,22976.0
2018-04-13 10:20:00,83.04,83.04,82.76,82.82,30934.0,73.3481,73.3481,73.1008,73.1538,30934.0
2018-04-13 10:30:00,82.83,83.05,82.8,82.94,23318.0,73.1626,73.357,73.1361,73.2598,23318.0
2018-04-13 10:40:00,82.95,83.03,82.9,83.0,32262.0,73.2686,73.3393,73.2245,73.3128,32262.0
2018-04-13 10:50:00,83.03,83.03,82.69,82.69,22935.0,73.3393,73.3393,73.039,73.039,22935.0
2018-04-13 11:00:00,82.67,82.84,82.6,82.84,21134.0,73.0213,73.1715,72.9595,73.1715,21134.0
2018-04-13 11:10:00,82.84,82.84,82.74,82.77,16095.0,73.1715,73.1715,73.0831,73.1096,16095.0
2018-04-13 11:20:00,82.79,82.98,82.78,82.95,18045.0,73.1273,73.2951,73.1185,73.2686,18045.0
2018-04-13 11:30:00,82.95,82.98,82.89,82.9,15327.0,73.2686,73.2951,73.2156,73.2245,15327.0
2018-04-13 11:40:00,82.9,83.03,82.86,83.0,20537.0,73.2245,73.3393,73.1891,73.3128,20537.0
2018-04-13 11:50:00,83.01,83.07,82.93,83.04,16828.0,73.3216,73.3746,73.251,73.3481,16828.0
2018-04-13 12:00:00,83.04,83.11,82.95,82.98,16492.0,73.3481,73.41,73.2686,73.2951,16492.0
2018-04-13 12:10:00,82.97,83.02,82.92,82.98,16303.0,73.2863,73.3305,73.2421,73.2951,16303.0
2018-04-13 12:20:00,83.0,83.11,83.0,83.09,18203.0,73.3128,73.41,73.3128,73.3923,18203.0
2018-04-13 12:30:00,83.08,83.08,82.81,82.82,18421.0,73.3835,73.3835,73.145,73.1538,18421.0
2018-04-13 12:40:00,82.82,82.89,82.81,82.85,13036.0,73.1538,73.2156,73.145,73.1803,13036.0
2018-04-13 12:50:00,82.88,82.95,82.88,82.95,10875.0,73.2068,73.2686,73.2068,73.2686,10875.0
2018-04-13 13:00:00,82.94,83.03,82.94,82.99,19287.0,73.2598,73.3393,73.2598,73.304,19287.0
2018-04-13 13:10:00,82.98,83.07,82.96,83.0,14976.0,73.2951,73.3746,73.2775,73.3128,14976.0
2018-04-13 13:20:00,83.02,83.17,83.02,83.13,16518.0,73.3305,73.4629,73.3305,73.4276,16518.0
2018-04-13 13:30:00,83.13,83.14,83.04,83.09,15333.0,73.4276,73.4365,73.3481,73.3923,15333.0
2018-04-13 13:40:00,83.1,83.17,83.1,83.16,21260.0,73.4011,73.4629,73.4011,73.4541,21260.0
2018-04-13 13:50:00,83.16,83.16,83.1,83.12,18641.0,73.4541,73.4541,73.4011,73.4188,18641.0
2018-04-13 14:00:00,83.12,83.13,83.07,83.11,14354.0,73.4188,73.4276,73.3746,73.41,14354.0
2018-04-13 14:10:00,83.11,83.12,82.97,83.0,25031.0,73.41,73.4188,73.2863,73.3128,25031.0
2018-04-13 14:20:00,82.99,83.07,82.97,83.06,16417.0,73.304,73.3746,73.2863,73.3658,16417.0
2018-04-13 14:30:00,83.06,83.17,82.97,82.98,38986.0,73.3658,73.4629,73.2863,73.2951,38986.0
2018-04-13 14:40:00,82.98,83.05,82.91,82.96,27317.0,73.2951,73.357,73.2333,73.2775,27317.0
2018-04-13 14:50:00,82.94,83.05,82.93,82.99,19483.0,73.2598,73.357,73.251,73.304,19483.0
2018-04-13 15:00:00,83.0,83.05,82.91,83.04,29130.0,73.3128,73.357,73.2333,73.3481,29130.0
2018-04-13 15:10:00,83.03,83.11,82.76,82.77,34353.0,73.3393,73.41,73.1008,73.1096,34353.0
2018-04-13 15:20:00,82.78,82.95,82.78,82.93,33114.0,73.1185,73.2686,73.1185,73.251,33114.0
2018-04-13 15:30:00,82.92,82.92,82.78,82.89,47324.0,73.2421,73.2421,73.1185,73.2156,47324.0
2018-04-13 15:40:00,82.89,83.08,82.88,83.06,76493.0,73.2156,73.3835,73.2068,73.3658,76493.0
2018-04-13 15:50:00,83.06,83.17,83.03,83.06,248049.0,73.3658,73.4629,73.3393,73.3658,248049.0
2018-04-16 09:30:00,83.5,83.55,83.16,83.3,59184.0,73.7544,73.7986,73.4541,73.5778,59184.0
2018-04-16 09:40:00,83.29,83.38,83.06,83.27,23432.0,73.5689,73.6484,73.3658,73.5513,23432.0
2018-04-16 09:50:00,83.27,83.29,83.05,83.1,40306.0,73.5513,73.5689,73.357,73.4011,40306.0
2018-04-16 10:00:00,83.12,83.31,83.12,83.24,36150.0,73.4188,73.5866,73.4188,73.5248,36150.0
2018-04-16 10:10:00,83.25,83.3,83.14,83.16,26882.0,73.5336,73.5778,73.4365,73.4541,26882.0
2018-04-16 10:20:00,83.17,83.29,83.11,83.18,21423.0,73.4629,73.5689,73.41,73.4718,21423.0
2018-04-16 10:30:00,83.19,83.23,82.97,82.97,37498.0,73.4806,73.5159,73.2863,73.2863,37498.0
2018-04-16 10:40:00,82.98,82.99,82.83,82.86,41801.0,73.2951,73.304,73.1626,73.1891,41801.0
2018-04-16 10:50:00,82.86,83.09,82.85,82.98,33628.0,73.1891,73.3923,73.1803,73.2951,33628.0
2018-04-16 11:00:00,82.98,83.12,82.98,83.11,23414.0,73.2951,73.4188,73.2951,73.41,23414.0
2018-04-16 11:10:00,83.09,83.15,83.01,83.15,19567.0,73.3923,73.4453,73.3216,73.4453,19567.0
2018-04-16 11:20:00,83.14,83.25,83.14,83.22,18816.0,73.4365,73.5336,73.4365,73.5071,18816.0
2018-04-16 11:30:00,83.22,83.28,83.15,83.23,17394.0,73.5071,73.5601,73.4453,73.5159,17394.0
2018-04-16 11:40:00,83.23,83.24,83.08,83.1,15023.0,73.5159,73.5248,73.3835,73.4011,15023.0
2018-04-16 11:50:00,83.11,83.23,83.06,83.23,19083.0,73.41,73.5159,73.3658,73.5159,19083.0
2018-04-16 12:00:00,83.23,83.32,83.17,83.23,13528.0,73.5159,73.5954,73.4629,73.5159,13528.0
2018-04-16 12:10:00,83.23,83.25,83.17,83.19,15810.0,73.5159,73.5336,73.4629,73.4806,15810.0
2018-04-16 12:20:00,83.19,83.2,83.08,83.08,21302.0,73.4806,73.4894,73.3835,73.3835,21302.0
2018-04-16 12:30:00,83.09,83.13,83.04,83.06,17404.0,73.3923,73.4276,73.3481,73.3658,17404.0
2018-04-16 12:40:00,83.07,83.2,83.07,83.2,16741.0,73.3746,73.4894,73.3746,73.4894,16741.0
2018-04-16 12:50:00,83.2,83.29,83.15,83.15,19580.0,73.4894,73.5689,73.4453,73.4453,19580.0
2018-04-16 13:00:00,83.15,83.22,83.15,83.19,29681.0,73.4453,73.5071,73.4453,73.4806,29681.0
2018-04-16 13:10:00,83.2,83.26,83.1,83.18,44980.0,73.4894,73.5424,73.4011,73.4718,44980.0
2018-04-16 13:20:00,83.18,83.21,83.07,83.17,31774.0,73.4718,73.4983,73.3746,73.4629,31774.0
2018-04-16 13:30:00,83.17,83.22,83.11,83.18,17784.0,73.4629,73.5071,73.41,73.4718,17784.0
2018-04-16 13:40:00,83.19,83.25,83.17,83.24,18241.0,73.4806,73.5336,73.4629,73.5248,18241.0
2018-04-16 13:50:00,83.25,83.3,83.21,83.27,18776.0,73.5336,73.5778,73.4983,73.5513,18776.0
2018-04-16 14:00:00,83.25,83.32,83.22,83.28,30817.0,73.5336,73.5954,73.5071,73.5601,30817.0
2018-04-16 14:10:00,83.28,83.34,83.24,83.33,30424.0,73.5601,73.6131,73.5248,73.6043,30424.0
2018-04-16 14:20:00,83.32,83.45,83.29,83.45,40046.0,73.5954,73.7103,73.5689,73.7103,40046.0
2018-04-16 14:30:00,83.44,83.49,83.37,83.47,39097.0,73.7014,73.7456,73.6396,73.7279,39097.0
2018-04-16 14:40:00,83.45,83.52,83.43,83.49,31490.0,73.7103,73.7721,73.6926,73.7456,31490.0
2018-04-16 14:50:00,83.48,83.5,83.42,83.5,19771.0,73.7368,73.7544,73.6838,73.7544,19771.0
2018-04-16 15:00:00,83.5,83.54,83.44,83.48,28715.0,73.7544,73.7898,73.7014,73.7368,28715.0
2018-04-16 15:10:00,83.49,83.58,83.49,83.58,33713.0,73.7456,73.8251,73.7456,73.8251,33713.0
2018-04-16 15:20:00,83.57,83.58,83.49,83.55,48246.0,73.8163,73.8251,73.7456,73.7986,48246.0
2018-04-16 15:30:00,83.55,83.56,83.47,83.53,39327.0,73.7986,73.8074,73.7279,73.7809,39327.0
2018-04-16 15:40:00,83.54,83.54,83.33,83.37,74780.0,73.7898,73.7898,73.6043,73.6396,74780.0
2018-04-16 15:50:00,83.37,83.43,83.33,83.37,157194.0,73.6396,73.6926,73.6043,73.6396,157194.0
2018-04-17 09:30:00,83.84,83.95,83.54,83.82,51421.0,74.0548,74.1519,73.7898,74.0371,51421.0
2018-04-17 09:40:00,83.87,83.93,83.75,83.86,35345.0,74.0812,74.1342,73.9753,74.0724,35345.0
2018-04-17 09:50:00,83.86,83.88,83.66,83.7,36790.0,74.0724,74.0901,73.8958,73.9311,36790.0
2018-04-17 10:00:00,83.7,83.77,83.57,83.64,39377.0,73.9311,73.9929,73.8163,73.8781,39377.0
2018-04-17 10:10:00,83.65,83.71,83.47,83.58,55829.0,73.8869,73.9399,73.7279,73.8251,55829.0
2018-04-17 10:20:00,83.57,83.62,83.49,83.58,32191.0,73.8163,73.8604,73.7456,73.8251,32191.0
2018-04-17 10:30:00,83.59,83.72,83.58,83.71,27764.0,73.8339,73.9488,73.8251,73.9399,27764.0
2018-04-17 10:40:00,83.71,83.71,83.61,83.65,28239.0,73.9399,73.9399,73.8516,73.8869,28239.0
2018-04-17 10:50:00,83.66,83.78,83.65,83.67,43857.0,73.8958,74.0018,73.8869,73.9046,43857.0
2018-04-17 11:00:00,83.68,83.71,83.64,83.65,19871.0,73.9134,73.9399,73.8781,73.8869,19871.0
2018-04-17 11:10:00,83.65,83.72,83.59,83.59,22263.0,73.8869,73.9488,73.8339,73.8339,22263.0
2018-04-17 11:20:00,83.59,83.68,83.54,83.62,24146.0,73.8339,73.9134,73.7898,73.8604,24146.0
2018-04-17 11:30:00,83.62,83.62,83.49,83.5,25416.0,73.8604,73.8604,73.7456,73.7544,25416.0
2018-04-17 11:40:00,83.49,83.49,83.4,83.43,36446.0,73.7456,73.7456,73.6661,73.6926,36446.0
2018-04-17 11:50:00,83.41,83.53,83.38,83.4,36137.0,73.6749,73.7809,73.6484,73.6661,36137.0
2018-04-17 12:00:00,83.4,83.46,83.27,83.35,33561.0,73.6661,73.7191,73.5513,73.6219,33561.0
2018-04-17 12:10:00,83.34,83.36,83.28,83.31,22481.0,73.6131,73.6308,73.5601,73.5866,22481.0
2018-04-17 12:20:00,83.31,83.44,83.21,83.41,56516.0,73.5866,73.7014,73.4983,73.6749,56516.0
2018-04-17 12:30:00,83.4,83.51,83.39,83.48,23332.0,73.6661,73.7633,73.6573,73.7368,23332.0
2018-04-17 12:40:00,83.48,83.52,83.45,83.47,17982.0,73.7368,73.7721,73.7103,73.7279,17982.0
2018-04-17 12:50:00,83.46,83.49,83.43,83.44,12765.0,73.7191,73.7456,73.6926,73.7014,12765.0
2018-04-17 13:00:00,83.44,83.49,83.41,83.41,13369.0,73.7014,73.7456,73.6749,73.6749,13369.0
2018-04-17 13:10:00,83.42,83.45,83.35,83.39,29648.0,73.6838,73.7103,73.6219,73.6573,29648.0
2018-04-17 13:20:00,83.38,83.42,83.37,83.38,23974.0,73.6484,73.6838,73.6396,73.6484,23974.0
2018-04-17 13:30:00,83.39,83.42,83.33,83.39,51784.0,73.6573,73.6838,73.6043,73.6573,51784.0
2018-04-17 13:40:00,83.39,83.43,83.39,83.4,26135.0,73.6573,73.6926,73.6573,73.6661,26135.0
2018-04-17 13:50:00,83.4,83.51,83.34,83.5,42266.0,73.6661,73.7633,73.6131,73.7544,42266.0
2018-04-17 14:00:00,83.49,83.54,83.34,83.39,28702.0,73.7456,73.7898,73.6131,73.6573,28702.0
2018-04-17 14:10:00,83.39,83.39,83.2,83.32,35688.0,73.6573,73.6573,73.4894,73.5954,35688.0
2018-04-17 14:20:00,83.3,83.32,83.17,83.23,32043.0,73.5778,73.5954,73.4629,73.5159,32043.0
2018-04-17 14:30:00,83.22,83.27,83.13,83.26,48413.0,73.5071,73.5513,73.4276,73.5424,48413.0
2018-04-17 14:40:00,83.26,83.35,83.23,83.33,39165.0,73.5424,73.6219,73.5159,73.6043,39165.0
2018-04-17 14:50:00,83.33,83.36,83.28,83.33,28525.0,73.6043,73.6308,73.5601,73.6043,28525.0
2018-04-17 15:00:00,83.33,83.48,83.27,83.47,37775.0,73.6043,73.7368,73.5513,73.7279,37775.0
2018-04-17 15:10:00,83.48,83.58,83.46,83.58,42308.0,73.7368,73.8251,73.7191,73.8251,42308.0
2018-04-17 15:20:00,83.58,83.68,83.56,83.64,46049.0,73.8251,73.9134,73.8074,73.8781,46049.0
2018-04-17 15:30:00,83.65,83.69,83.59,83.59,59622.0,73.8869,73.9223,73.8339,73.8339,59622.0
2018-04-17 15:40:00,83.59,83.62,83.51,83.58,61928.0,73.8339,73.8604,73.7633,73.8251,61928.0
2018-04-17 15:50:00,83.58,83.58,83.48,83.5,148492.0,73.8251,73.8251,73.7368,73.7544,148492.0
2018-04-18 09:30:00,83.5,83.62,83.2,83.25,72651.0,73.7544,73.8604,73.4894,73.5336,72651.0
2018-04-18 09:40:00,83.25,83.57,83.22,83.45,47527.0,73.5336,73.8163,73.5071,73.7103,47527.0
2018-04-18 09:50:00,83.42,83.57,83.3,83.31,51917.0,73.6838,73.8163,73.5778,73.5866,51917.0
2018-04-18 10:00:00,83.31,83.5,83.28,83.34,51432.0,73.5866,73.7544,73.5601,73.6131,51432.0
2018-04-18 10:10:00,83.33,83.52,83.33,83.51,28335.0,73.6043,73.7721,73.6043,73.7633,28335.0
2018-04-18 10:20:00,83.5,83.62,83.48,83.56,21056.0,73.7544,73.8604,73.7368,73.8074,21056.0
2018-04-18 10:30:00,83.57,83.59,83.49,83.51,23948.0,73.8163,73.8339,73.7456,73.7633,23948.0
2018-04-18 10:40:00,83.52,83.7,83.52,83.67,24139.0,73.7721,73.9311,73.7721,73.9046,24139.0
2018-04-18 10:50:00,83.67,83.67,83.59,83.62,21467.0,73.9046,73.9046,73.8339,73.8604,21467.0
2018-04-18 11:00:00,83.61,83.8,83.58,83.78,49320.0,73.8516,74.0194,73.8251,74.0018,49320.0
2018-04-18 11:10:00,83.78,83.79,83.67,83.73,27836.0,74.0018,74.0106,73.9046,73.9576,27836.0
2018-04-18 11:20:00,83.73,83.83,83.7,83.77,23232.0,73.9576,74.0459,73.9311,73.9929,23232.0
2018-04-18 11:30:00,83.77,83.85,83.65,83.78,36326.0,73.9929,74.0636,73.8869,74.0018,36326.0
2018-04-18 11:40:00,83.78,83.78,83.7,83.71,14414.0,74.0018,74.0018,73.9311,73.9399,14414.0
2018-04-18 11:50:00,83.73,83.76,83.65,83.72,24568.0,73.9576,73.9841,73.8869,73.9488,24568.0
2018-04-18 12:00:00,83.72,83.76,83.69,83.75,26115.0,73.9488,73.9841,73.9223,73.9753,26115.0
2018-04-18 12:10:00,83.73,83.8,83.72,83.79,24992.0,73.9576,74.0194,73.9488,74.0106,24992.0
2018-04-18 12:20:00,83.78,83.78,83.63,83.71,42757.0,74.0018,74.0018,73.8693,73.9399,42757.0
2018-04-18 12:30:00,83.71,83.74,83.66,83.67,11664.0,73.9399,73.9664,73.8958,73.9046,11664.0
2018-04-18 12:40:00,83.67,83.72,83.6,83.62,15286.0,73.9046,73.9488,73.8428,73.8604,15286.0
2018-04-18 12:50:00,83.61,83.67,83.57,83.67,30314.0,73.8516,73.9046,73.8163,73.9046,30314.0
2018-04-18 13:00:00,83.65,83.72,83.65,83.72,17328.0,73.8869,73.9488,73.8869,73.9488,17328.0
2018-04-18 13:10:00,83.72,83.79,83.7,83.79,18102.0,73.9488,74.0106,73.9311,74.0106,18102.0
2018-04-18 13:20:00,83.77,83.79,83.74,83.74,19264.0,73.9929,74.0106,73.9664,73.9664,19264.0
2018-04-18 13:30:00,83.74,83.75,83.66,83.71,17771.0,73.9664,73.9753,73.8958,73.9399,17771.0
2018-04-18 13:40:00,83.71,83.71,83.64,83.64,20561.0,73.9399,73.9399,73.8781,73.8781,20561.0
2018-04-18 13:50:00,83.66,83.7,83.64,83.65,35612.0,73.8958,73.9311,73.8781,73.8869,35612.0
2018-04-18 14:00:00,83.66,83.78,83.62,83.76,30299.0,73.8958,74.0018,73.8604,73.9841,30299.0
2018-04-18 14:10:00,83.76,83.83,83.71,83.82,32887.0,73.9841,74.0459,73.9399,74.0371,32887.0
2018-04-18 14:20:00,83.82,83.86,83.79,83.79,30215.0,74.0371,74.0724,74.0106,74.0106,30215.0
2018-04-18 14:30:00,83.79,83.85,83.73,83.74,39363.0,74.0106,74.0636,73.9576,73.9664,39363.0
2018-04-18 14:40:00,83.74,83.78,83.69,83.77,43221.0,73.9664,74.0018,73.9223,73.9929,43221.0
2018-04-18 14:50:00,83.77,83.82,83.74,83.75,30702.0,73.9929,74.0371,73.9664,73.9753,30702.0
2018-04-18 15:00:00,83.74,83.75,83.66,83.67,40076.0,73.9664,73.9753,73.8958,73.9046,40076.0
2018-04-18 15:10:00,83.67,83.73,83.64,83.67,48303.0,73.9046,73.9576,73.8781,73.9046,48303.0
2018-04-18 15:20:00,83.67,83.7,83.64,83.69,47121.0,73.9046,73.9311,73.8781,73.9223,47121.0
2018-04-18 15:30:00,83.69,83.74,83.68,83.72,58130.0,73.9223,73.9664,73.9134,73.9488,58130.0
2018-04-18 15:40:00,83.72,83.74,83.67,83.67,81278.0,73.9488,73.9664,73.9046,73.9046,81278.0
2018-04-18 15:50:00,83.67,83.7,83.6,83.64,105576.0,73.9046,73.9311,73.8428,73.8781,105576.0
2018-04-19 09:30:00,83.52,83.61,83.31,83.38,41924.0,73.7721,73.8516,73.5866,73.6484,41924.0
2018-04-19 09:40:00,83.38,83.39,83.13,83.34,50987.0,73.6484,73.6573,73.4276,73.6131,50987.0
2018-04-19 09:50:00,83.32,83.35,83.19,83.26,37259.0,73.5954,73.6219,73.4806,73.5424,37259.0
2018-04-19 10:00:00,83.26,83.5,83.26,83.47,45389.0,73.5424,73.7544,73.5424,73.7279,45389.0
2018-04-19 10:10:00,83.46,83.62,83.44,83.57,98450.0,73.7191,73.8604,73.7014,73.8163,98450.0
2018-04-19 10:20:00,83.56,83.61,83.48,83.56,29818.0,73.8074,73.8516,73.7368,73.8074,29818.0
2018-04-19 10:30:00,83.58,83.66,83.52,83.63,54475.0,73.8251,73.8958,73.7721,73.8693,54475.0
2018-04-19 10:40:00,83.63,83.63,83.52,83.57,60597.0,73.8693,73.8693,73.7721,73.8163,60597.0
2018-04-19 10:50:00,83.57,83.64,83.52,83.57,61761.0,73.8163,73.8781,73.7721,73.8163,61761.0
2018-04-19 11:00:00,83.57,83.57,83.38,83.38,43331.0,73.8163,73.8163,73.6484,73.6484,43331.0
2018-04-19 11:10:00,83.36,83.45,83.33,83.4,31145.0,73.6308,73.7103,73.6043,73.6661,31145.0
2018-04-19 11:20:00,83.41,83.42,83.3,83.38,30726.0,73.6749,73.6838,73.5778,73.6484,30726.0
2018-04-19 11:30:00,83.38,83.39,83.29,83.29,26092.0,73.6484,73.6573,73.5689,73.5689,26092.0
2018-04-19 11:40:00,83.28,83.28,83.18,83.19,27010.0,73.5601,73.5601,73.4718,73.4806,27010.0
2018-04-19 11:50:00,83.19,83.19,83.08,83.16,30508.0,73.4806,73.4806,73.3835,73.4541,30508.0
2018-04-19 12:00:00,83.14,83.17,83.08,83.1,24776.0,73.4365,73.4629,73.3835,73.4011,24776.0
2018-04-19 12:10:00,83.09,83.1,83.02,83.03,30335.0,73.3923,73.4011,73.3305,73.3393,30335.0
2018-04-19 12:20:00,83.03,83.08,82.98,83.0,35275.0,73.3393,73.3835,73.2951,73.3128,35275.0
2018-04-19 12:30:00,83.0,83.05,82.95,82.98,25889.0,73.3128,73.357,73.2686,73.2951,25889.0
2018-04-19 12:40:00,82.96,83.06,82.91,83.03,23703.0,73.2775,73.3658,73.2333,73.3393,23703.0
2018-04-19 12:50:00,83.04,83.05,82.86,82.86,25850.0,73.3481,73.357,73.1891,73.1891,25850.0
2018-04-19 13:00:00,82.86,82.88,82.73,82.73,26870.0,73.1891,73.2068,73.0743,73.0743,26870.0
2018-04-19 13:10:00,82.73,82.81,82.7,82.73,22594.0,73.0743,73.145,73.0478,73.0743,22594.0
2018-04-19 13:20:00,82.74,82.85,82.69,82.69,28089.0,73.0831,73.1803,73.039,73.039,28089.0
2018-04-19 13:30:00,82.69,82.83,82.65,82.8,43009.0,73.039,73.1626,73.0036,73.1361,43009.0
2018-04-19 13:40:00,82.8,82.82,82.75,82.81,38236.0,73.1361,73.1538,73.092,73.145,38236.0
2018-04-19 13:50:00,82.82,82.87,82.75,82.75,66478.0,73.1538,73.198,73.092,73.092,66478.0
2018-04-19 14:00:00,82.75,82.81,82.71,82.71,68948.0,73.092,73.145,73.0566,73.0566,68948.0
2018-04-19 14:10:00,82.71,82.83,82.71,82.73,47614.0,73.0566,73.1626,73.0566,73.0743,47614.0
2018-04-19 14:20:00,82.74,82.76,82.69,82.75,44489.0,73.0831,73.1008,73.039,73.092,44489.0
2018-04-19 14:30:00,82.74,82.79,82.69,82.79,49701.0,73.0831,73.1273,73.039,73.1273,49701.0
2018-04-19 14:40:00,82.79,82.86,82.76,82.8,63405.0,73.1273,73.1891,73.1008,73.1361,63405.0
2018-04-19 14:50:00,82.8,82.81,82.71,82.77,62470.0,73.1361,73.145,73.0566,73.1096,62470.0
2018-04-19 15:00:00,82.78,82.78,82.66,82.66,112292.0,73.1185,73.1185,73.0125,73.0125,112292.0
2018-04-19 15:10:00,82.66,82.7,82.61,82.68,80749.0,73.0125,73.0478,72.9683,73.0301,80749.0
2018-04-19 15:20:00,82.69,82.76,82.63,82.64,131409.0,73.039,73.1008,72.986,72.9948,131409.0
2018-04-19 15:30:00,82.63,82.91,82.55,82.77,236750.0,72.986,73.2333,72.9153,73.1096,236750.0
2018-04-19 15:40:00,82.77,82.87,82.71,82.79,233993.0,73.1096,73.198,73.0566,73.1273,233993.0
2018-04-19 15:50:00,82.82,82.87,82.55,82.67,499755.0,73.1538,73.198,72.9153,73.0213,499755.0
2018-04-20 09:30:00,83.58,83.77,82.56,83.12,225061.0,73.8251,73.9929,72.9241,73.4188,225061.0
2018-04-20 09:40:00,83.09,83.91,83.02,83.74,79102.0,73.3923,74.1166,73.3305,73.9664,79102.0
2018-04-20 09:50:00,83.73,84.1,83.68,84.04,247172.0,73.9576,74.2844,73.9134,74.2314,247172.0
2018-04-20 10:00:00,84.04,84.06,83.39,83.55,107334.0,74.2314,74.2491,73.6573,73.7986,107334.0
2018-04-20 10:10:00,83.54,83.7,83.5,83.56,115727.0,73.7898,73.9311,73.7544,73.8074,115727.0
2018-04-20 10:20:00,83.55,83.57,83.06,83.12,79582.0,73.7986,73.8163,73.3658,73.4188,79582.0
2018-04-20 10:30:00,83.1,83.62,83.06,83.45,80264.0,73.4011,73.8604,73.3658,73.7103,80264.0
2018-04-20 10:40:00,83.45,83.51,83.37,83.37,42333.0,73.7103,73.7633,73.6396,73.6396,42333.0
2018-04-20 10:50:00,83.36,83.39,82.75,82.8,70382.0,73.6308,73.6573,73.092,73.1361,70382.0
2018-04-20 11:00:00,82.8,82.9,82.72,82.82,33288.0,73.1361,73.2245,73.0655,73.1538,33288.0
2018-04-20 11:10:00,82.83,82.85,82.69,82.78,74606.0,73.1626,73.1803,73.039,73.1185,74606.0
2018-04-20 11:20:00,82.79,83.04,82.79,82.93,50097.0,73.1273,73.3481,73.1273,73.251,50097.0
2018-04-20 11:30:00,82.92,83.15,82.88,82.99,44631.0,73.2421,73.4453,73.2068,73.304,44631.0
2018-04-20 11:40:00,83.0,83.02,82.88,82.9,29091.0,73.3128,73.3305,73.2068,73.2245,29091.0
2018-04-20 11:50:00,82.9,82.96,82.74,82.9,82511.0,73.2245,73.2775,73.0831,73.2245,82511.0
2018-04-20 12:00:00,82.89,82.89,82.65,82.79,21886.0,73.2156,73.2156,73.0036,73.1273,21886.0
2018-04-20 12:10:00,82.78,82.78,82.68,82.68,12547.0,73.1185,73.1185,73.0301,73.0301,12547.0
2018-04-20 12:20:00,82.68,82.82,82.6,82.72,25585.0,73.0301,73.1538,72.9595,73.0655,25585.0
2018-04-20 12:30:00,82.72,82.79,82.63,82.63,20516.0,73.0655,73.1273,72.986,72.986,20516.0
2018-04-20 12:40:00,82.63,82.72,82.43,82.58,32644.0,72.986,73.0655,72.8093,72.9418,32644.0
2018-04-20 12:50:00,82.61,82.8,82.58,82.69,24294.0,72.9683,73.1361,72.9418,73.039,24294.0
2018-04-20 13:00:00,82.67,82.75,82.59,82.63,14098.0,73.0213,73.092,72.9506,72.986,14098.0
2018-04-20 13:10:00,82.62,82.8,82.61,82.78,70043.0,72.9771,73.1361,72.9683,73.1185,70043.0
2018-04-20 13:20:00,82.79,82.87,82.7,82.75,97410.0,73.1273,73.198,73.0478,73.092,97410.0
2018-04-20 13:30:00,82.75,82.79,82.59,82.73,31473.0,73.092,73.1273,72.9506,73.0743,31473.0
2018-04-20 13:40:00,82.76,82.77,82.63,82.7,15783.0,73.1008,73.1096,72.986,73.0478,15783.0
2018-04-20 13:50:00,82.69,82.71,82.59,82.59,20245.0,73.039,73.0566,72.9506,72.9506,20245.0
2018-04-20 14:00:00,82.6,82.63,82.5,82.62,26796.0,72.9595,72.986,72.8711,72.9771,26796.0
2018-04-20 14:10:00,82.59,82.59,82.47,82.53,24470.0,72.9506,72.9506,72.8446,72.8976,24470.0
2018-04-20 14:20:00,82.53,82.64,82.51,82.6,26916.0,72.8976,72.9948,72.88,72.9595,26916.0
2018-04-20 14:30:00,82.61,82.68,82.5,82.53,26175.0,72.9683,73.0301,72.8711,72.8976,26175.0
2018-04-20 14:40:00,82.54,82.6,82.47,82.49,32911.0,72.9065,72.9595,72.8446,72.8623,32911.0
2018-04-20 14:50:00,82.51,82.53,82.45,82.53,32789.0,72.88,72.8976,72.827,72.8976,32789.0
2018-04-20 15:00:00,82.52,82.53,82.23,82.23,36985.0,72.8888,72.8976,72.6327,72.6327,36985.0
2018-04-20 15:10:00,82.21,82.27,82.13,82.14,53103.0,72.615,72.668,72.5443,72.5532,53103.0
2018-04-20 15:20:00,82.14,82.21,82.09,82.16,78006.0,72.5532,72.615,72.509,72.5708,78006.0
2018-04-20 15:30:00,82.17,82.29,82.07,82.28,77435.0,72.5797,72.6857,72.4913,72.6768,77435.0
2018-04-20 15:40:00,82.29,82.61,82.29,82.61,146018.0,72.6857,72.9683,72.6857,72.9683,146018.0
2018-04-20 15:50:00,82.61,82.65,82.47,82.48,351676.0,72.9683,73.0036,72.8446,72.8535,351676.0
2018-04-23 09:30:00,82.56,83.22,82.52,83.15,275206.0,72.9241,73.5071,72.8888,73.4453,275206.0
2018-04-23 09:40:00,83.07,83.37,83.04,83.15,46526.0,73.3746,73.6396,73.3481,73.4453,46526.0
2018-04-23 09:50:00,83.15,83.53,83.14,83.53,40792.0,73.4453,73.7809,73.4365,73.7809,40792.0
2018-04-23 10:00:00,83.54,83.63,83.34,83.49,59920.0,73.7898,73.8693,73.6131,73.7456,59920.0
2018-04-23 10:10:00,83.51,83.53,83.31,83.4,75745.0,73.7633,73.7809,73.5866,73.6661,75745.0
2018-04-23 10:20:00,83.39,83.39,83.17,83.23,144487.0,73.6573,73.6573,73.4629,73.5159,144487.0
2018-04-23 10:30:00,83.24,83.3,82.84,82.95,68898.0,73.5248,73.5778,73.1715,73.2686,68898.0
2018-04-23 10:40:00,82.99,83.05,82.8,82.85,35091.0,73.304,73.357,73.1361,73.1803,35091.0
2018-04-23 10:50:00,82.81,82.91,82.7,82.76,26853.0,73.145,73.2333,73.0478,73.1008,26853.0
2018-04-23 11:00:00,82.81,82.95,82.75,82.9,29835.0,73.145,73.2686,73.092,73.2245,29835.0
2018-04-23 11:10:00,82.93,83.12,82.89,82.93,26724.0,73.251,73.4188,73.2156,73.251,26724.0
2018-04-23 11:20:00,82.94,82.96,82.8,82.93,19808.0,73.2598,73.2775,73.1361,73.251,19808.0
2018-04-23 11:30:00,82.95,82.96,82.71,82.75,16366.0,73.2686,73.2775,73.0566,73.092,16366.0
2018-04-23 11:40:00,82.77,82.85,82.6,82.63,17364.0,73.1096,73.1803,72.9595,72.986,17364.0
2018-04-23 11:50:00,82.64,82.8,82.6,82.7,19755.0,72.9948,73.1361,72.9595,73.0478,19755.0
2018-04-23 12:00:00,82.68,82.76,82.63,82.76,16815.0,73.0301,73.1008,72.986,73.1008,16815.0
2018-04-23 12:10:00,82.78,82.8,82.69,82.7,28499.0,73.1185,73.1361,73.039,73.0478,28499.0
2018-04-23 12:20:00,82.69,82.78,82.6,82.63,27333.0,73.039,73.1185,72.9595,72.986,27333.0
2018-04-23 12:30:00,82.65,82.73,82.61,82.68,19094.0,73.0036,73.0743,72.9683,73.0301,19094.0
2018-04-23 12:40:00,82.71,82.71,82.6,82.6,18802.0,73.0566,73.0566,72.9595,72.9595,18802.0
2018-04-23 12:50:00,82.61,82.76,82.6,82.68,17990.0,72.9683,73.1008,72.9595,73.0301,17990.0
2018-04-23 13:00:00,82.7,82.7,82.59,82.64,15096.0,73.0478,73.0478,72.9506,72.9948,15096.0
2018-04-23 13:10:00,82.63,82.7,82.62,82.67,15724.0,72.986,73.0478,72.9771,73.0213,15724.0
2018-04-23 13:20:00,82.67,82.71,82.61,82.65,12676.0,73.0213,73.0566,72.9683,73.0036,12676.0
2018-04-23 13:30:00,82.65,82.73,82.64,82.65,30477.0,73.0036,73.0743,72.9948,73.0036,30477.0
2018-04-23 13:40:00,82.64,82.76,82.64,82.67,15615.0,72.9948,73.1008,72.9948,73.0213,15615.0
2018-04-23 13:50:00,82.67,82.84,82.67,82.76,17682.0,73.0213,73.1715,73.0213,73.1008,17682.0
2018-04-23 14:00:00,82.79,82.83,82.54,82.59,22708.0,73.1273,73.1626,72.9065,72.9506,22708.0
2018-04-23 14:10:00,82.63,82.66,82.55,82.61,19159.0,72.986,73.0125,72.9153,72.9683,19159.0
2018-04-23 14:20:00,82.61,82.61,82.51,82.55,19130.0,72.9683,72.9683,72.88,72.9153,19130.0
2018-04-23 14:30:00,82.54,82.59,82.5,82.58,21865.0,72.9065,72.9506,72.8711,72.9418,21865.0
2018-04-23 14:40:00,82.57,82.66,82.55,82.57,19944.0,72.933,73.0125,72.9153,72.933,19944.0
2018-04-23 14:50:00,82.58,82.59,82.46,82.51,24045.0,72.9418,72.9506,72.8358,72.88,24045.0
2018-04-23 15:00:00,82.52,82.64,82.51,82.61,34490.0,72.8888,72.9948,72.88,72.9683,34490.0
2018-04-23 15:10:00,82.63,82.71,82.61,82.71,38148.0,72.986,73.0566,72.9683,73.0566,38148.0
2018-04-23 15:20:00,82.72,82.8,82.67,82.76,40270.0,73.0655,73.1361,73.0213,73.1008,40270.0
2018-04-23 15:30:00,82.75,82.77,82.57,82.61,53605.0,73.092,73.1096,72.933,72.9683,53605.0
2018-04-23 15:40:00,82.6,82.74,82.59,82.71,60340.0,72.9595,73.0831,72.9506,73.0566,60340.0
2018-04-23 15:50:00,82.71,82.77,82.49,82.5,285876.0,73.0566,73.1096,72.8623,72.8711,285876.0
2018-04-24 09:30:00,82.88,82.88,82.13,82.27,204432.0,73.2068,73.2068,72.5443,72.668,204432.0
2018-04-24 09:40:00,82.25,82.25,82.01,82.14,48867.0,72.6503,72.6503,72.4383,72.5532,48867.0
2018-04-24 09:50:00,82.13,82.21,81.95,82.09,54929.0,72.5443,72.615,72.3853,72.509,54929.0
2018-04-24 10:00:00,82.09,82.49,82.06,82.44,110478.0,72.509,72.8623,72.4825,72.8181,110478.0
2018-04-24 10:10:00,82.45,82.45,82.24,82.28,42482.0,72.827,72.827,72.6415,72.6768,42482.0
2018-04-24 10:20:00,82.28,82.39,82.2,82.33,48020.0,72.6768,72.774,72.6062,72.721,48020.0
2018-04-24 10:30:00,82.32,82.34,82.14,82.32,68104.0,72.7122,72.7298,72.5532,72.7122,68104.0
2018-04-24 10:40:00,82.31,82.52,82.22,82.47,44932.0,72.7033,72.8888,72.6238,72.8446,44932.0
2018-04-24 10:50:00,82.45,82.6,82.45,82.52,124949.0,72.827,72.9595,72.827,72.8888,124949.0
2018-04-24 11:00:00,82.51,82.6,82.46,82.49,35065.0,72.88,72.9595,72.8358,72.8623,35065.0
2018-04-24 11:10:00,82.49,82.64,82.46,82.64,82693.0,72.8623,72.9948,72.8358,72.9948,82693.0
2018-04-24 11:20:00,82.66,82.8,82.58,82.73,36321.0,73.0125,73.1361,72.9418,73.0743,36321.0
2018-04-24 11:30:00,82.76,82.78,82.64,82.7,33636.0,73.1008,73.1185,72.9948,73.0478,33636.0
2018-04-24 11:40:00,82.69,82.72,82.55,82.6,35523.0,73.039,73.0655,72.9153,72.9595,35523.0
2018-04-24 11:50:00,82.61,82.63,82.39,82.42,33679.0,72.9683,72.986,72.774,72.8005,33679.0
2018-04-24 12:00:00,82.41,82.54,82.37,82.44,29461.0,72.7917,72.9065,72.7563,72.8181,29461.0
2018-04-24 12:10:00,82.44,82.51,82.29,82.36,42370.0,72.8181,72.88,72.6857,72.7475,42370.0
2018-04-24 12:20:00,82.34,82.51,82.32,82.45,41203.0,72.7298,72.88,72.7122,72.827,41203.0
2018-04-24 12:30:00,82.42,82.45,82.25,82.3,26465.0,72.8005,72.827,72.6503,72.6945,26465.0
2018-04-24 12:40:00,82.3,82.34,82.15,82.29,34324.0,72.6945,72.7298,72.562,72.6857,34324.0
2018-04-24 12:50:00,82.29,82.32,82.03,82.03,32568.0,72.6857,72.7122,72.456,72.456,32568.0
2018-04-24 13:00:00,82.01,82.09,81.83,82.06,53592.0,72.4383,72.509,72.2793,72.4825,53592.0
2018-04-24 13:10:00,82.04,82.11,81.94,81.95,30209.0,72.4648,72.5267,72.3765,72.3853,30209.0
2018-04-24 13:20:00,81.97,81.98,81.82,81.86,25292.0,72.403,72.4118,72.2705,72.3058,25292.0
2018-04-24 13:30:00,81.86,81.88,81.7,81.72,28890.0,72.3058,72.3235,72.1645,72.1822,28890.0
2018-04-24 13:40:00,81.72,81.76,81.65,81.75,28102.0,72.1822,72.2175,72.1204,72.2087,28102.0
2018-04-24 13:50:00,81.73,81.74,81.41,81.48,39934.0,72.191,72.1998,71.9084,71.9702,39934.0
2018-04-24 14:00:00,81.46,81.46,81.21,81.38,33743.0,71.9525,71.9525,71.7317,71.8819,33743.0
2018-04-24 14:10:00,81.37,81.58,81.34,81.37,26083.0,71.873,72.0585,71.8465,71.873,26083.0
2018-04-24 14:20:00,81.36,81.5,81.18,81.22,31544.0,71.8642,71.9879,71.7052,71.7405,31544.0
2018-04-24 14:30:00,81.2,81.33,81.06,81.08,58974.0,71.7229,71.8377,71.5992,71.6169,58974.0
2018-04-24 14:40:00,81.1,81.38,81.1,81.32,34695.0,71.6345,71.8819,71.6345,71.8289,34695.0
2018-04-24 14:50:00,81.32,81.42,81.21,81.35,38564.0,71.8289,71.9172,71.7317,71.8554,38564.0
2018-04-24 15:00:00,81.37,81.57,81.33,81.51,37051.0,71.873,72.0497,71.8377,71.9967,37051.0
2018-04-24 15:10:00,81.52,81.63,81.43,81.44,41579.0,72.0055,72.1027,71.926,71.9349,41579.0
2018-04-24 15:20:00,81.44,81.64,81.43,81.48,100336.0,71.9349,72.1115,71.926,71.9702,100336.0
2018-04-24 15:30:00,81.48,81.48,81.24,81.33,66578.0,71.9702,71.9702,71.7582,71.8377,66578.0
2018-04-24 15:40:00,81.33,81.49,81.19,81.43,96333.0,71.8377,71.979,71.714,71.926,96333.0
2018-04-24 15:50:00,81.44,81.57,81.39,81.4,332042.0,71.9349,72.0497,71.8907,71.8995,332042.0
2018-04-25 09:30:00,81.19,81.44,81.07,81.08,45616.0,71.714,71.9349,71.608,71.6169,45616.0
2018-04-25 09:40:00,81.12,81.42,80.91,81.36,73759.0,71.6522,71.9172,71.4667,71.8642,73759.0
2018-04-25 09:50:00,81.34,81.41,81.14,81.23,54067.0,71.8465,71.9084,71.6699,71.7494,54067.0
2018-04-25 10:00:00,81.22,81.55,81.22,81.49,38374.0,71.7405,72.032,71.7405,71.979,38374.0
2018-04-25 10:10:00,81.46,81.5,81.37,81.39,70274.0,71.9525,71.9879,71.873,71.8907,70274.0
2018-04-25 10:20:00,81.39,81.72,81.35,81.63,66426.0,71.8907,72.1822,71.8554,72.1027,66426.0
2018-04-25 10:30:00,81.63,81.74,81.54,81.57,32765.0,72.1027,72.1998,72.0232,72.0497,32765.0
2018-04-25 10:40:00,81.58,81.69,81.57,81.65,44339.0,72.0585,72.1557,72.0497,72.1204,44339.0
2018-04-25 10:50:00,81.64,81.65,81.43,81.48,24758.0,72.1115,72.1204,71.926,71.9702,24758.0
2018-04-25 11:00:00,81.48,81.49,81.24,81.32,25309.0,71.9702,71.979,71.7582,71.8289,25309.0
2018-04-25 11:10:00,81.31,81.45,81.18,81.22,18983.0,71.82,71.9437,71.7052,71.7405,18983.0
2018-04-25 11:20:00,81.23,81.34,81.19,81.26,16708.0,71.7494,71.8465,71.714,71.7759,16708.0
2018-04-25 11:30:00,81.29,81.32,81.21,81.27,14361.0,71.8024,71.8289,71.7317,71.7847,14361.0
2018-04-25 11:40:00,81.28,81.39,81.19,81.19,27899.0,71.7935,71.8907,71.714,71.714,27899.0
2018-04-25 11:50:00,81.19,81.31,81.18,81.21,28050.0,71.714,71.82,71.7052,71.7317,28050.0
2018-04-25 12:00:00,81.21,81.25,81.12,81.15,17245.0,71.7317,71.767,71.6522,71.6787,17245.0
2018-04-25 12:10:00,81.15,81.24,81.13,81.17,16060.0,71.6787,71.7582,71.661,71.6964,16060.0
2018-04-25 12:20:00,81.17,81.26,81.15,81.22,13145.0,71.6964,71.7759,71.6787,71.7405,13145.0
2018-04-25 12:30:00,81.22,81.43,81.22,81.39,22196.0,71.7405,71.926,71.7405,71.8907,22196.0
2018-04-25 12:40:00,81.4,81.4,81.27,81.27,23727.0,71.8995,71.8995,71.7847,71.7847,23727.0
2018-04-25 12:50:00,81.28,81.37,81.26,81.35,24864.0,71.7935,71.873,71.7759,71.8554,24864.0
2018-04-25 13:00:00,81.34,81.5,81.34,81.48,23061.0,71.8465,71.9879,71.8465,71.9702,23061.0
2018-04-25 13:10:00,81.49,81.49,81.38,81.39,13147.0,71.979,71.979,71.8819,71.8907,13147.0
2018-04-25 13:20:00,81.39,81.41,81.35,81.41,12460.0,71.8907,71.9084,71.8554,71.9084,12460.0
2018-04-25 13:30:00,81.43,81.47,81.37,81.45,29888.0,71.926,71.9614,71.873,71.9437,29888.0
2018-04-25 13:40:00,81.5,81.5,81.32,81.33,18842.0,71.9879,71.9879,71.8289,71.8377,18842.0
2018-04-25 13:50:00,81.33,81.36,81.3,81.32,23534.0,71.8377,71.8642,71.8112,71.8289,23534.0
2018-04-25 14:00:00,81.33,81.37,81.26,81.34,30367.0,71.8377,71.873,71.7759,71.8465,30367.0
2018-04-25 14:10:00,81.33,81.46,81.26,81.46,38059.0,71.8377,71.9525,71.7759,71.9525,38059.0
2018-04-25 14:20:00,81.44,81.5,81.32,81.4,22995.0,71.9349,71.9879,71.8289,71.8995,22995.0
2018-04-25 14:30:00,81.39,81.45,81.38,81.39,44650.0,71.8907,71.9437,71.8819,71.8907,44650.0
2018-04-25 14:40:00,81.39,81.52,81.38,81.46,96163.0,71.8907,72.0055,71.8819,71.9525,96163.0
2018-04-25 14:50:00,81.47,81.65,81.46,81.6,35560.0,71.9614,72.1204,71.9525,72.0762,35560.0
2018-04-25 15:00:00,81.59,81.67,81.58,81.62,23052.0,72.0674,72.138,72.0585,72.0939,23052.0
2018-04-25 15:10:00,81.63,81.67,81.54,81.55,36809.0,72.1027,72.138,72.0232,72.032,36809.0
2018-04-25 15:20:00,81.56,81.61,81.52,81.57,21375.0,72.0409,72.085,72.0055,72.0497,21375.0
2018-04-25 15:30:00,81.56,81.6,81.45,81.45,35647.0,72.0409,72.0762,71.9437,71.9437,35647.0
2018-04-25 15:40:00,81.44,81.5,81.26,81.29,54459.0,71.9349,71.9879,71.7759,71.8024,54459.0
2018-04-25 15:50:00,81.29,81.43,81.23,81.25,317054.0,71.8024,71.926,71.7494,71.767,317054.0
2018-04-26 09:30:00,81.42,81.62,81.08,81.59,45422.0,71.9172,72.0939,71.6169,72.0674,45422.0
2018-04-26 09:40:00,81.62,81.64,81.3,81.58,54088.0,72.0939,72.1115,71.8112,72.0585,54088.0
2018-04-26 09:50:00,81.58,81.67,81.4,81.47,32484.0,72.0585,72.138,71.8995,71.9614,32484.0
2018-04-26 10:00:00,81.46,81.59,81.32,81.54,24665.0,71.9525,72.0674,71.8289,72.0232,24665.0
2018-04-26 10:10:00,81.53,81.73,81.52,81.52,36914.0,72.0144,72.191,72.0055,72.0055,36914.0
2018-04-26 10:20:00,81.5,81.62,81.46,81.61,28612.0,71.9879,72.0939,71.9525,72.085,28612.0
2018-04-26 10:30:00,81.62,81.65,81.52,81.63,36226.0,72.0939,72.1204,72.0055,72.1027,36226.0
2018-04-26 10:40:00,81.64,81.64,81.54,81.6,54176.0,72.1115,72.1115,72.0232,72.0762,54176.0
2018-04-26 10:50:00,81.6,81.83,81.58,81.83,54837.0,72.0762,72.2793,72.0585,72.2793,54837.0
2018-04-26 11:00:00,81.85,81.97,81.71,81.72,69068.0,72.297,72.403,72.1734,72.1822,69068.0
2018-04-26 11:10:00,81.74,81.77,81.59,81.64,27319.0,72.1998,72.2263,72.0674,72.1115,27319.0
2018-04-26 11:20:00,81.62,81.68,81.55,81.59,21030.0,72.0939,72.1469,72.032,72.0674,21030.0
2018-04-26 11:30:00,81.59,81.65,81.52,81.63,116468.0,72.0674,72.1204,72.0055,72.1027,116468.0
2018-04-26 11:40:00,81.63,81.63,81.44,81.5,101130.0,72.1027,72.1027,71.9349,71.9879,101130.0
2018-04-26 11:50:00,81.48,81.58,81.45,81.54,27793.0,71.9702,72.0585,71.9437,72.0232,27793.0
2018-04-26 12:00:00,81.54,81.62,81.54,81.6,21592.0,72.0232,72.0939,72.0232,72.0762,21592.0
2018-04-26 12:10:00,81.61,81.61,81.48,81.57,13545.0,72.085,72.085,71.9702,72.0497,13545.0
2018-04-26 12:20:00,81.58,81.64,81.55,81.59,68791.0,72.0585,72.1115,72.032,72.0674,68791.0
2018-04-26 12:30:00,81.6,81.63,81.58,81.6,14065.0,72.0762,72.1027,72.0585,72.0762,14065.0
2018-04-26 12:40:00,81.59,81.66,81.58,81.65,12863.0,72.0674,72.1292,72.0585,72.1204,12863.0
2018-04-26 12:50:00,81.66,81.72,81.65,81.65,18264.0,72.1292,72.1822,72.1204,72.1204,18264.0
2018-04-26 13:00:00,81.66,81.72,81.66,81.7,32802.0,72.1292,72.1822,72.1292,72.1645,32802.0
2018-04-26 13:10:00,81.7,81.89,81.69,81.87,87331.0,72.1645,72.3323,72.1557,72.3147,87331.0
2018-04-26 13:20:00,81.88,82.0,81.85,81.97,26535.0,72.3235,72.4295,72.297,72.403,26535.0
2018-04-26 13:30:00,81.97,81.99,81.86,81.92,17817.0,72.403,72.4207,72.3058,72.3588,17817.0
2018-04-26 13:40:00,81.92,82.01,81.92,82.0,56673.0,72.3588,72.4383,72.3588,72.4295,56673.0
2018-04-26 13:50:00,82.01,82.01,81.97,82.01,38341.0,72.4383,72.4383,72.403,72.4383,38341.0
2018-04-26 14:00:00,82.01,82.19,82.0,82.18,100868.0,72.4383,72.5973,72.4295,72.5885,100868.0
2018-04-26 14:10:00,82.18,82.26,82.12,82.19,31409.0,72.5885,72.6592,72.5355,72.5973,31409.0
2018-04-26 14:20:00,82.18,82.26,82.17,82.25,41667.0,72.5885,72.6592,72.5797,72.6503,41667.0
2018-04-26 14:30:00,82.27,82.29,82.21,82.25,22969.0,72.668,72.6857,72.615,72.6503,22969.0
2018-04-26 14:40:00,82.27,82.32,82.23,82.23,47816.0,72.668,72.7122,72.6327,72.6327,47816.0
2018-04-26 14:50:00,82.23,82.24,82.15,82.2,26178.0,72.6327,72.6415,72.562,72.6062,26178.0
2018-04-26 15:00:00,82.2,82.24,82.09,82.1,45507.0,72.6062,72.6415,72.509,72.5178,45507.0
2018-04-26 15:10:00,82.1,82.12,82.0,82.04,59157.0,72.5178,72.5355,72.4295,72.4648,59157.0
2018-04-26 15:20:00,82.05,82.05,81.94,81.97,44175.0,72.4737,72.4737,72.3765,72.403,44175.0
2018-04-26 15:30:00,81.98,81.99,81.94,81.97,41192.0,72.4118,72.4207,72.3765,72.403,41192.0
2018-04-26 15:40:00,81.97,81.98,81.85,81.87,131131.0,72.403,72.4118,72.297,72.3147,131131.0
2018-04-26 15:50:00,81.87,81.92,81.74,81.75,298066.0,72.3147,72.3588,72.1998,72.2087,298066.0
2018-04-27 09:30:00,81.77,82.07,81.77,81.85,53663.0,72.2263,72.4913,72.2263,72.297,53663.0
2018-04-27 09:40:00,81.85,82.13,81.83,81.97,39994.0,72.297,72.5443,72.2793,72.403,39994.0
2018-04-27 09:50:00,81.97,82.34,81.89,82.25,125904.0,72.403,72.7298,72.3323,72.6503,125904.0
2018-04-27 10:00:00,82.22,82.43,82.14,82.29,39600.0,72.6238,72.8093,72.5532,72.6857,39600.0
2018-04-27 10:10:00,82.29,82.65,82.29,82.56,89770.0,72.6857,73.0036,72.6857,72.9241,89770.0
2018-04-27 10:20:00,82.55,82.61,82.41,82.43,29572.0,72.9153,72.9683,72.7917,72.8093,29572.0
2018-04-27 10:30:00,82.42,82.43,82.06,82.06,52514.0,72.8005,72.8093,72.4825,72.4825,52514.0
2018-04-27 10:40:00,82.04,82.12,82.0,82.06,26497.0,72.4648,72.5355,72.4295,72.4825,26497.0
2018-04-27 10:50:00,82.04,82.32,82.0,82.22,104433.0,72.4648,72.7122,72.4295,72.6238,104433.0
2018-04-27 11:00:00,82.23,82.36,82.2,82.28,66807.0,72.6327,72.7475,72.6062,72.6768,66807.0
2018-04-27 11:10:00,82.23,82.33,82.22,82.25,26156.0,72.6327,72.721,72.6238,72.6503,26156.0
2018-04-27 11:20:00,82.28,82.34,82.24,82.31,55199.0,72.6768,72.7298,72.6415,72.7033,55199.0
2018-04-27 11:30:00,82.31,82.31,82.22,82.22,12979.0,72.7033,72.7033,72.6238,72.6238,12979.0
2018-04-27 11:40:00,82.22,82.23,82.08,82.09,16913.0,72.6238,72.6327,72.5002,72.509,16913.0
2018-04-27 11:50:00,82.09,82.22,82.09,82.16,15899.0,72.509,72.6238,72.509,72.5708,15899.0
2018-04-27 12:00:00,82.17,82.22,82.17,82.19,16894.0,72.5797,72.6238,72.5797,72.5973,16894.0
2018-04-27 12:10:00,82.19,82.33,82.17,82.31,63654.0,72.5973,72.721,72.5797,72.7033,63654.0
2018-04-27 12:20:00,82.31,82.35,82.22,82.3,44629.0,72.7033,72.7387,72.6238,72.6945,44629.0
2018-04-27 12:30:00,82.3,82.34,82.21,82.27,17550.0,72.6945,72.7298,72.615,72.668,17550.0
2018-04-27 12:40:00,82.29,82.32,82.25,82.29,21263.0,72.6857,72.7122,72.6503,72.6857,21263.0
2018-04-27 12:50:00,82.3,82.38,82.27,82.36,15687.0,72.6945,72.7652,72.668,72.7475,15687.0
2018-04-27 13:00:00,82.36,82.36,82.29,82.31,13731.0,72.7475,72.7475,72.6857,72.7033,13731.0
2018-04-27 13:10:00,82.31,82.35,82.28,82.31,7794.0,72.7033,72.7387,72.6768,72.7033,7794.0
2018-04-27 13:20:00,82.31,82.32,82.28,82.3,14084.0,72.7033,72.7122,72.6768,72.6945,14084.0
2018-04-27 13:30:00,82.29,82.32,82.24,82.29,13872.0,72.6857,72.7122,72.6415,72.6857,13872.0
2018-04-27 13:40:00,82.3,82.31,82.26,82.28,8275.0,72.6945,72.7033,72.6592,72.6768,8275.0
2018-04-27 13:50:00,82.29,82.37,82.28,82.33,40847.0,72.6857,72.7563,72.6768,72.721,40847.0
2018-04-27 14:00:00,82.33,82.35,82.28,82.32,10596.0,72.721,72.7387,72.6768,72.7122,10596.0
2018-04-27 14:10:00,82.32,82.38,82.31,82.33,15752.0,72.7122,72.7652,72.7033,72.721,15752.0
2018-04-27 14:20:00,82.32,82.36,82.3,82.33,14604.0,72.7122,72.7475,72.6945,72.721,14604.0
2018-04-27 14:30:00,82.32,82.38,82.3,82.36,20704.0,72.7122,72.7652,72.6945,72.7475,20704.0
2018-04-27 14:40:00,82.37,82.37,82.3,82.37,21270.0,72.7563,72.7563,72.6945,72.7563,21270.0
2018-04-27 14:50:00,82.37,82.39,82.32,82.39,19933.0,72.7563,72.774,72.7122,72.774,19933.0
2018-04-27 15:00:00,82.39,82.39,82.31,82.32,55723.0,72.774,72.774,72.7033,72.7122,55723.0
2018-04-27 15:10:00,82.32,82.35,82.23,82.26,15820.0,72.7122,72.7387,72.6327,72.6592,15820.0
2018-04-27 15:20:00,82.26,82.27,82.15,82.17,32056.0,72.6592,72.668,72.562,72.5797,32056.0
2018-04-27 15:30:00,82.17,82.25,82.16,82.23,30959.0,72.5797,72.6503,72.5708,72.6327,30959.0
2018-04-27 15:40:00,82.22,82.33,82.2,82.33,49126.0,72.6238,72.721,72.6062,72.721,49126.0
2018-04-27 15:50:00,82.33,82.35,82.27,82.28,110360.0,72.721,72.7387,72.668,72.6768,110360.0
2018-04-30 09:30:00,82.38,82.7,82.37,82.51,39877.0,72.7652,73.0478,72.7563,72.88,39877.0
2018-04-30 09:40:00,82.57,82.61,82.42,82.42,12537.0,72.933,72.9683,72.8005,72.8005,12537.0
2018-04-30 09:50:00,82.41,82.46,82.37,82.43,12351.0,72.7917,72.8358,72.7563,72.8093,12351.0
2018-04-30 10:00:00,82.4,82.4,82.21,82.24,32044.0,72.7828,72.7828,72.615,72.6415,32044.0
2018-04-30 10:10:00,82.24,82.28,82.16,82.16,17965.0,72.6415,72.6768,72.5708,72.5708,17965.0
2018-04-30 10:20:00,82.16,82.22,82.03,82.07,40845.0,72.5708,72.6238,72.456,72.4913,40845.0
2018-04-30 10:30:00,82.06,82.12,82.04,82.09,44765.0,72.4825,72.5355,72.4648,72.509,44765.0
2018-04-30 10:40:00,82.09,82.12,82.01,82.02,82440.0,72.509,72.5355,72.4383,72.4472,82440.0
2018-04-30 10:50:00,82.03,82.06,81.9,81.91,27807.0,72.456,72.4825,72.3412,72.35,27807.0
2018-04-30 11:00:00,81.91,81.97,81.88,81.94,21994.0,72.35,72.403,72.3235,72.3765,21994.0
2018-04-30 11:10:00,81.95,82.15,81.95,82.14,18732.0,72.3853,72.562,72.3853,72.5532,18732.0
2018-04-30 11:20:00,82.15,82.16,81.99,82.02,36109.0,72.562,72.5708,72.4207,72.4472,36109.0
2018-04-30 11:30:00,82.03,82.1,81.98,81.99,22309.0,72.456,72.5178,72.4118,72.4207,22309.0
2018-04-30 11:40:00,81.99,81.99,81.86,81.87,13272.0,72.4207,72.4207,72.3058,72.3147,13272.0
2018-04-30 11:50:00,81.88,81.91,81.84,81.89,12643.0,72.3235,72.35,72.2882,72.3323,12643.0
2018-04-30 12:00:00,81.89,81.9,81.84,81.84,6806.0,72.3323,72.3412,72.2882,72.2882,6806.0
2018-04-30 12:10:00,81.84,81.85,81.78,81.8,10563.0,72.2882,72.297,72.2352,72.2528,10563.0
2018-04-30 12:20:00,81.8,81.82,81.76,81.78,5657.0,72.2528,72.2705,72.2175,72.2352,5657.0
2018-04-30 12:30:00,81.78,81.8,81.75,81.77,9549.0,72.2352,72.2528,72.2087,72.2263,9549.0
2018-04-30 12:40:00,81.77,81.77,81.69,81.69,11093.0,72.2263,72.2263,72.1557,72.1557,11093.0
2018-04-30 12:50:00,81.69,81.71,81.6,81.64,22073.0,72.1557,72.1734,72.0762,72.1115,22073.0
2018-04-30 13:00:00,81.63,81.67,81.59,81.59,231579.0,72.1027,72.138,72.0674,72.0674,231579.0
2018-04-30 13:10:00,81.6,81.6,81.47,81.56,31475.0,72.0762,72.0762,71.9614,72.0409,31475.0
2018-04-30 13:20:00,81.56,81.74,81.51,81.69,39343.0,72.0409,72.1998,71.9967,72.1557,39343.0
2018-04-30 13:30:00,81.65,81.7,81.62,81.65,11223.0,72.1204,72.1645,72.0939,72.1204,11223.0
2018-04-30 13:40:00,81.66,81.71,81.63,81.63,14990.0,72.1292,72.1734,72.1027,72.1027,14990.0
2018-04-30 13:50:00,81.64,81.67,81.59,81.67,12364.0,72.1115,72.138,72.0674,72.138,12364.0
2018-04-30 14:00:00,81.66,81.68,81.41,81.42,28527.0,72.1292,72.1469,71.9084,71.9172,28527.0
2018-04-30 14:10:00,81.41,81.56,81.38,81.55,37941.0,71.9084,72.0409,71.8819,72.032,37941.0
2018-04-30 14:20:00,81.55,81.67,81.53,81.61,27534.0,72.032,72.138,72.0144,72.085,27534.0
2018-04-30 14:30:00,81.59,81.6,81.49,81.49,27032.0,72.0674,72.0762,71.979,71.979,27032.0
2018-04-30 14:40:00,81.48,81.52,81.41,81.51,21742.0,71.9702,72.0055,71.9084,71.9967,21742.0
2018-04-30 14:50:00,81.52,81.56,81.48,81.51,25499.0,72.0055,72.0409,71.9702,71.9967,25499.0
2018-04-30 15:00:00,81.49,81.55,81.48,81.52,35543.0,71.979,72.032,71.9702,72.0055,35543.0
2018-04-30 15:10:00,81.5,81.61,81.49,81.56,42679.0,71.9879,72.085,71.979,72.0409,42679.0
2018-04-30 15:20:00,81.56,81.57,81.4,81.45,29773.0,72.0409,72.0497,71.8995,71.9437,29773.0
2018-04-30 15:30:00,81.45,81.62,81.45,81.62,148932.0,71.9437,72.0939,71.9437,72.0939,148932.0
2018-04-30 15:40:00,81.61,81.62,81.5,81.59,87053.0,72.085,72.0939,71.9879,72.0674,87053.0
2018-04-30 15:50:00,81.58,81.59,81.26,81.29,276104.0,72.0585,72.0674,71.7759,71.8024,276104.0
2018-05-01 09:30:00,81.35,81.64,81.21,81.46,282977.0,71.8554,72.1115,71.7317,71.9525,282977.0
2018-05-01 09:40:00,81.46,81.5,81.21,81.33,39705.0,71.9525,71.9879,71.7317,71.8377,39705.0
2018-05-01 09:50:00,81.33,81.58,81.32,81.44,28470.0,71.8377,72.0585,71.8289,71.9349,28470.0
2018-05-01 10:00:00,81.42,81.42,81.09,81.14,29875.0,71.9172,71.9172,71.6257,71.6699,29875.0
2018-05-01 10:10:00,81.09,81.22,81.05,81.21,19481.0,71.6257,71.7405,71.5904,71.7317,19481.0
2018-05-01 10:20:00,81.22,81.27,81.16,81.17,16591.0,71.7405,71.7847,71.6875,71.6964,16591.0
2018-05-01 10:30:00,81.18,81.19,81.02,81.04,13968.0,71.7052,71.714,71.5639,71.5815,13968.0
2018-05-01 10:40:00,81.04,81.1,80.92,80.96,23130.0,71.5815,71.6345,71.4756,71.5109,23130.0
2018-05-01 10:50:00,80.96,81.04,80.87,80.88,15191.0,71.5109,71.5815,71.4314,71.4402,15191.0
2018-05-01 11:00:00,80.88,80.89,80.75,80.85,19227.0,71.4402,71.4491,71.3254,71.4137,19227.0
2018-05-01 11:10:00,80.87,80.96,80.79,80.95,25265.0,71.4314,71.5109,71.3607,71.5021,25265.0
2018-05-01 11:20:00,80.95,81.06,80.95,80.99,17575.0,71.5021,71.5992,71.5021,71.5374,17575.0
2018-05-01 11:30:00,80.99,81.18,80.94,81.13,26534.0,71.5374,71.7052,71.4932,71.661,26534.0
2018-05-01 11:40:00,81.13,81.23,81.12,81.22,12925.0,71.661,71.7494,71.6522,71.7405,12925.0
2018-05-01 11:50:00,81.21,81.24,81.03,81.03,19463.0,71.7317,71.7582,71.5727,71.5727,19463.0
2018-05-01 12:00:00,81.03,81.09,80.99,81.0,12431.0,71.5727,71.6257,71.5374,71.5462,12431.0
2018-05-01 12:10:00,81.01,81.05,80.96,81.05,10781.0,71.555,71.5904,71.5109,71.5904,10781.0
2018-05-01 12:20:00,81.03,81.08,80.99,81.08,9666.0,71.5727,71.6169,71.5374,71.6169,9666.0
2018-05-01 12:30:00,81.08,81.08,80.99,81.0,12523.0,71.6169,71.6169,71.5374,71.5462,12523.0
2018-05-01 12:40:00,81.01,81.01,80.93,80.95,13577.0,71.555,71.555,71.4844,71.5021,13577.0
2018-05-01 12:50:00,80.94,80.95,80.86,80.89,15490.0,71.4932,71.5021,71.4226,71.4491,15490.0
2018-05-01 13:00:00,80.89,80.89,80.67,80.71,17169.0,71.4491,71.4491,71.2547,71.2901,17169.0
2018-05-01 13:10:00,80.72,80.73,80.67,80.72,16915.0,71.2989,71.3077,71.2547,71.2989,16915.0
2018-05-01 13:20:00,80.71,80.75,80.68,80.71,10196.0,71.2901,71.3254,71.2636,71.2901,10196.0
2018-05-01 13:30:00,80.71,80.94,80.71,80.91,12364.0,71.2901,71.4932,71.2901,71.4667,12364.0
2018-05-01 13:40:00,80.91,81.13,80.88,81.1,20468.0,71.4667,71.661,71.4402,71.6345,20468.0
2018-05-01 13:50:00,81.09,81.2,81.04,81.18,13300.0,71.6257,71.7229,71.5815,71.7052,13300.0
2018-05-01 14:00:00,81.2,81.28,81.19,81.25,28655.0,71.7229,71.7935,71.714,71.767,28655.0
2018-05-01 14:10:00,81.25,81.36,81.25,81.33,24154.0,71.767,71.8642,71.767,71.8377,24154.0
2018-05-01 14:20:00,81.33,81.39,81.22,81.37,28306.0,71.8377,71.8907,71.7405,71.873,28306.0
2018-05-01 14:30:00,81.36,81.36,81.31,81.34,20641.0,71.8642,71.8642,71.82,71.8465,20641.0
2018-05-01 14:40:00,81.33,81.56,81.29,81.51,149223.0,71.8377,72.0409,71.8024,71.9967,149223.0
2018-05-01 14:50:00,81.52,81.56,81.37,81.42,107432.0,72.0055,72.0409,71.873,71.9172,107432.0
2018-05-01 15:00:00,81.45,81.48,81.35,81.37,32245.0,71.9437,71.9702,71.8554,71.873,32245.0
2018-05-01 15:10:00,81.37,81.37,81.22,81.24,26221.0,71.873,71.873,71.7405,71.7582,26221.0
2018-05-01 15:20:00,81.24,81.26,81.08,81.15,30192.0,71.7582,71.7759,71.6169,71.6787,30192.0
2018-05-01 15:30:00,81.15,81.25,81.12,81.17,151294.0,71.6787,71.767,71.6522,71.6964,151294.0
2018-05-01 15:40:00,81.17,81.36,81.17,81.35,45364.0,71.6964,71.8642,71.6964,71.8554,45364.0
2018-05-01 15:50:00,81.35,81.41,81.24,81.25,212182.0,71.8554,71.9084,71.7582,71.767,212182.0
2018-05-02 09:30:00,81.34,81.5,81.24,81.24,59676.0,71.8465,71.9879,71.7582,71.7582,59676.0
2018-05-02 09:40:00,81.24,81.24,81.0,81.01,25577.0,71.7582,71.7582,71.5462,71.555,25577.0
2018-05-02 09:50:00,81.01,81.13,80.95,80.95,27763.0,71.555,71.661,71.5021,71.5021,27763.0
2018-05-02 10:00:00,80.92,80.94,80.78,80.89,41560.0,71.4756,71.4932,71.3519,71.4491,41560.0
2018-05-02 10:10:00,80.9,80.93,80.79,80.89,26964.0,71.4579,71.4844,71.3607,71.4491,26964.0
2018-05-02 10:20:00,80.88,81.11,80.88,81.03,33427.0,71.4402,71.6434,71.4402,71.5727,33427.0
2018-05-02 10:30:00,81.05,81.16,81.02,81.08,45773.0,71.5904,71.6875,71.5639,71.6169,45773.0
2018-05-02 10:40:00,81.09,81.12,81.02,81.06,16891.0,71.6257,71.6522,71.5639,71.5992,16891.0
2018-05-02 10:50:00,81.05,81.17,81.01,81.16,33081.0,71.5904,71.6964,71.555,71.6875,33081.0
2018-05-02 11:00:00,81.18,81.29,81.13,81.27,29127.0,71.7052,71.8024,71.661,71.7847,29127.0
2018-05-02 11:10:00,81.27,81.34,81.25,81.29,37261.0,71.7847,71.8465,71.767,71.8024,37261.0
2018-05-02 11:20:00,81.27,81.29,81.16,81.24,60781.0,71.7847,71.8024,71.6875,71.7582,60781.0
2018-05-02 11:30:00,81.23,81.24,81.08,81.14,21123.0,71.7494,71.7582,71.6169,71.6699,21123.0
2018-05-02 11:40:00,81.14,81.14,80.97,81.06,44987.0,71.6699,71.6699,71.5197,71.5992,44987.0
2018-05-02 11:50:00,81.04,81.12,81.03,81.03,25704.0,71.5815,71.6522,71.5727,71.5727,25704.0
2018-05-02 12:00:00,81.03,81.04,80.95,80.99,20151.0,71.5727,71.5815,71.5021,71.5374,20151.0
2018-05-02 12:10:00,80.98,81.02,80.97,80.99,13592.0,71.5286,71.5639,71.5197,71.5374,13592.0
2018-05-02 12:20:00,80.99,81.08,80.99,81.05,27944.0,71.5374,71.6169,71.5374,71.5904,27944.0
2018-05-02 12:30:00,81.04,81.07,80.95,80.97,32351.0,71.5815,71.608,71.5021,71.5197,32351.0
2018-05-02 12:40:00,80.97,81.01,80.93,80.99,16145.0,71.5197,71.555,71.4844,71.5374,16145.0
2018-05-02 12:50:00,80.98,81.01,80.96,80.98,13874.0,71.5286,71.555,71.5109,71.5286,13874.0
2018-05-02 13:00:00,80.98,81.01,80.93,80.97,26922.0,71.5286,71.555,71.4844,71.5197,26922.0
2018-05-02 13:10:00,80.99,81.06,80.96,81.05,31711.0,71.5374,71.5992,71.5109,71.5904,31711.0
2018-05-02 13:20:00,81.06,81.09,80.99,81.0,18096.0,71.5992,71.6257,71.5374,71.5462,18096.0
2018-05-02 13:30:00,81.01,81.05,81.01,81.01,13916.0,71.555,71.5904,71.555,71.555,13916.0
2018-05-02 13:40:00,81.02,81.06,80.98,81.06,13745.0,71.5639,71.5992,71.5286,71.5992,13745.0
2018-05-02 13:50:00,81.06,81.1,81.04,81.06,13982.0,71.5992,71.6345,71.5815,71.5992,13982.0
2018-05-02 14:00:00,81.05,81.39,81.04,81.38,66716.0,71.5904,71.8907,71.5815,71.8819,66716.0
2018-05-02 14:10:00,81.37,81.38,81.2,81.22,43780.0,71.873,71.8819,71.7229,71.7405,43780.0
2018-05-02 14:20:00,81.23,81.29,81.15,81.23,66869.0,71.7494,71.8024,71.6787,71.7494,66869.0
2018-05-02 14:30:00,81.23,81.3,81.13,81.16,30916.0,71.7494,71.8112,71.661,71.6875,30916.0
2018-05-02 14:40:00,81.15,81.22,81.13,81.16,21336.0,71.6787,71.7405,71.661,71.6875,21336.0
2018-05-02 14:50:00,81.19,81.22,81.1,81.11,34836.0,71.714,71.7405,71.6345,71.6434,34836.0
2018-05-02 15:00:00,81.12,81.23,81.08,81.23,137879.0,71.6522,71.7494,71.6169,71.7494,137879.0
2018-05-02 15:10:00,81.23,81.24,81.06,81.11,55358.0,71.7494,71.7582,71.5992,71.6434,55358.0
2018-05-02 15:20:00,81.11,81.11,80.93,81.04,43587.0,71.6434,71.6434,71.4844,71.5815,43587.0
2018-05-02 15:30:00,81.02,81.03,80.86,80.91,53105.0,71.5639,71.5727,71.4226,71.4667,53105.0
2018-05-02 15:40:00,80.91,80.94,80.76,80.77,58554.0,71.4667,71.4932,71.3342,71.3431,58554.0
2018-05-02 15:50:00,80.76,80.87,80.72,80.85,198881.0,71.3342,71.4314,71.2989,71.4137,198881.0
2018-05-03 09:30:00,80.89,81.29,80.89,81.24,85137.0,71.4491,71.8024,71.4491,71.7582,85137.0
2018-05-03 09:40:00,81.28,81.71,81.09,81.66,94366.0,71.7935,72.1734,71.6257,72.1292,94366.0
2018-05-03 09:50:00,81.65,82.25,81.61,82.23,136341.0,72.1204,72.6503,72.085,72.6327,136341.0
2018-05-03 10:00:00,82.2,82.2,81.79,81.98,110749.0,72.6062,72.6062,72.244,72.4118,110749.0
2018-05-03 10:10:00,81.97,82.03,81.75,81.84,73468.0,72.403,72.456,72.2087,72.2882,73468.0
2018-05-03 10:20:00,81.84,81.88,81.49,81.57,44651.0,72.2882,72.3235,71.979,72.0497,44651.0
2018-05-03 10:30:00,81.57,81.61,81.22,81.33,37165.0,72.0497,72.085,71.7405,71.8377,37165.0
2018-05-03 10:40:00,81.35,81.61,81.34,81.61,62646.0,71.8554,72.085,71.8465,72.085,62646.0
2018-05-03 10:50:00,81.62,81.79,81.5,81.79,65820.0,72.0939,72.244,71.9879,72.244,65820.0
2018-05-03 11:00:00,81.78,82.14,81.76,82.08,68755.0,72.2352,72.5532,72.2175,72.5002,68755.0
2018-05-03 11:10:00,82.1,82.39,82.08,82.38,72860.0,72.5178,72.774,72.5002,72.7652,72860.0
2018-05-03 11:20:00,82.4,82.48,82.27,82.39,56700.0,72.7828,72.8535,72.668,72.774,56700.0
2018-05-03 11:30:00,82.39,82.41,82.11,82.26,27661.0,72.774,72.7917,72.5267,72.6592,27661.0
2018-05-03 11:40:00,82.24,82.63,82.06,82.56,108152.0,72.6415,72.986,72.4825,72.9241,108152.0
2018-05-03 11:50:00,82.56,82.58,82.34,82.43,34879.0,72.9241,72.9418,72.7298,72.8093,34879.0
2018-05-03 12:00:00,82.45,82.53,82.42,82.51,28751.0,72.827,72.8976,72.8005,72.88,28751.0
2018-05-03 12:10:00,82.52,82.58,82.38,82.43,18255.0,72.8888,72.9418,72.7652,72.8093,18255.0
2018-05-03 12:20:00,82.43,82.48,82.42,82.45,18458.0,72.8093,72.8535,72.8005,72.827,18458.0
2018-05-03 12:30:00,82.47,82.7,82.45,82.61,25391.0,72.8446,73.0478,72.827,72.9683,25391.0
2018-05-03 12:40:00,82.61,82.69,82.53,82.57,18728.0,72.9683,73.039,72.8976,72.933,18728.0
2018-05-03 12:50:00,82.56,82.89,82.55,82.89,119780.0,72.9241,73.2156,72.9153,73.2156,119780.0
2018-05-03 13:00:00,82.89,82.91,82.66,82.66,24835.0,73.2156,73.2333,73.0125,73.0125,24835.0
2018-05-03 13:10:00,82.68,82.9,82.66,82.84,22580.0,73.0301,73.2245,73.0125,73.1715,22580.0
2018-05-03 13:20:00,82.85,82.92,82.66,82.69,30790.0,73.1803,73.2421,73.0125,73.039,30790.0
2018-05-03 13:30:00,82.7,83.03,82.68,83.02,30392.0,73.0478,73.3393,73.0301,73.3305,30392.0
2018-05-03 13:40:00,83.01,83.09,82.86,82.93,23210.0,73.3216,73.3923,73.1891,73.251,23210.0
2018-05-03 13:50:00,82.9,82.99,82.89,82.92,22253.0,73.2245,73.304,73.2156,73.2421,22253.0
2018-05-03 14:00:00,82.9,82.91,82.58,82.74,37878.0,73.2245,73.2333,72.9418,73.0831,37878.0
2018-05-03 14:10:00,82.78,82.8,82.71,82.8,14182.0,73.1185,73.1361,73.0566,73.1361,14182.0
2018-05-03 14:20:00,82.76,82.82,82.72,82.8,18918.0,73.1008,73.1538,73.0655,73.1361,18918.0
2018-05-03 14:30:00,82.81,83.05,82.81,82.96,35732.0,73.145,73.357,73.145,73.2775,35732.0
2018-05-03 14:40:00,82.98,83.07,82.83,82.87,26941.0,73.2951,73.3746,73.1626,73.198,26941.0
2018-05-03 14:50:00,82.83,82.9,82.76,82.8,34071.0,73.1626,73.2245,73.1008,73.1361,34071.0
2018-05-03 15:00:00,82.82,82.89,82.75,82.79,40146.0,73.1538,73.2156,73.092,73.1273,40146.0
2018-05-03 15:10:00,82.78,82.9,82.72,82.86,34667.0,73.1185,73.2245,73.0655,73.1891,34667.0
2018-05-03 15:20:00,82.86,82.92,82.8,82.92,38135.0,73.1891,73.2421,73.1361,73.2421,38135.0
2018-05-03 15:30:00,82.93,82.99,82.77,82.78,74092.0,73.251,73.304,73.1096,73.1185,74092.0
2018-05-03 15:40:00,82.78,82.84,82.66,82.78,127941.0,73.1185,73.1715,73.0125,73.1185,127941.0
2018-05-03 15:50:00,82.78,82.96,82.75,82.93,259554.0,73.1185,73.2775,73.092,73.251,259554.0
2018-05-04 09:30:00,82.55,82.92,82.53,82.91,47652.0,72.9153,73.2421,72.8976,73.2333,47652.0
2018-05-04 09:40:00,82.85,82.92,82.76,82.85,22773.0,73.1803,73.2421,73.1008,73.1803,22773.0
2018-05-04 09:50:00,82.89,83.08,82.83,83.08,26686.0,73.2156,73.3835,73.1626,73.3835,26686.0
2018-05-04 10:00:00,83.06,83.16,82.96,83.12,35169.0,73.3658,73.4541,73.2775,73.4188,35169.0
2018-05-04 10:10:00,83.13,83.19,83.04,83.04,31061.0,73.4276,73.4806,73.3481,73.3481,31061.0
2018-05-04 10:20:00,83.05,83.4,83.05,83.4,34143.0,73.357,73.6661,73.357,73.6661,34143.0
2018-05-04 10:30:00,83.39,83.47,83.32,83.45,24822.0,73.6573,73.7279,73.5954,73.7103,24822.0
2018-05-04 10:40:00,83.46,83.6,83.46,83.56,30482.0,73.7191,73.8428,73.7191,73.8074,30482.0
2018-05-04 10:50:00,83.55,83.61,83.51,83.51,25706.0,73.7986,73.8516,73.7633,73.7633,25706.0
2018-05-04 11:00:00,83.52,83.53,83.33,83.4,17827.0,73.7721,73.7809,73.6043,73.6661,17827.0
2018-05-04 11:10:00,83.41,83.43,83.32,83.38,19496.0,73.6749,73.6926,73.5954,73.6484,19496.0
2018-05-04 11:20:00,83.37,83.54,83.37,83.54,19826.0,73.6396,73.7898,73.6396,73.7898,19826.0
2018-05-04 11:30:00,83.51,83.59,83.45,83.46,18026.0,73.7633,73.8339,73.7103,73.7191,18026.0
2018-05-04 11:40:00,83.47,83.48,83.34,83.34,20659.0,73.7279,73.7368,73.6131,73.6131,20659.0
2018-05-04 11:50:00,83.36,83.47,83.35,83.45,20958.0,73.6308,73.7279,73.6219,73.7103,20958.0
2018-05-04 12:00:00,83.46,83.57,83.43,83.53,15079.0,73.7191,73.8163,73.6926,73.7809,15079.0
2018-05-04 12:10:00,83.53,83.61,83.52,83.61,15159.0,73.7809,73.8516,73.7721,73.8516,15159.0
2018-05-04 12:20:00,83.62,83.62,83.54,83.61,9470.0,73.8604,73.8604,73.7898,73.8516,9470.0
2018-05-04 12:30:00,83.61,83.7,83.6,83.67,14150.0,73.8516,73.9311,73.8428,73.9046,14150.0
2018-05-04 12:40:00,83.66,83.7,83.59,83.61,11066.0,73.8958,73.9311,73.8339,73.8516,11066.0
2018-05-04 12:50:00,83.61,83.69,83.61,83.69,15840.0,73.8516,73.9223,73.8516,73.9223,15840.0
2018-05-04 13:00:00,83.66,83.84,83.66,83.81,20240.0,73.8958,74.0548,73.8958,74.0283,20240.0
2018-05-04 13:10:00,83.82,83.9,83.8,83.86,18592.0,74.0371,74.1077,74.0194,74.0724,18592.0
2018-05-04 13:20:00,83.87,83.96,83.87,83.91,27069.0,74.0812,74.1607,74.0812,74.1166,27069.0
2018-05-04 13:30:00,83.89,83.95,83.88,83.92,20203.0,74.0989,74.1519,74.0901,74.1254,20203.0
2018-05-04 13:40:00,83.92,83.92,83.83,83.91,13805.0,74.1254,74.1254,74.0459,74.1166,13805.0
2018-05-04 13:50:00,83.92,83.98,83.91,83.98,14731.0,74.1254,74.1784,74.1166,74.1784,14731.0
2018-05-04 14:00:00,83.95,84.01,83.95,84.0,36901.0,74.1519,74.2049,74.1519,74.1961,36901.0
2018-05-04 14:10:00,84.02,84.08,83.99,83.99,23199.0,74.2137,74.2667,74.1872,74.1872,23199.0
2018-05-04 14:20:00,84.0,84.21,84.0,84.21,20053.0,74.1961,74.3816,74.1961,74.3816,20053.0
2018-05-04 14:30:00,84.21,84.24,84.14,84.14,33262.0,74.3816,74.4081,74.3197,74.3197,33262.0
2018-05-04 14:40:00,84.14,84.24,84.14,84.2,18934.0,74.3197,74.4081,74.3197,74.3727,18934.0
2018-05-04 14:50:00,84.21,84.23,84.07,84.09,13321.0,74.3816,74.3992,74.2579,74.2756,13321.0
2018-05-04 15:00:00,84.1,84.22,84.08,84.18,31559.0,74.2844,74.3904,74.2667,74.3551,31559.0
2018-05-04 15:10:00,84.18,84.2,84.09,84.11,30318.0,74.3551,74.3727,74.2756,74.2932,30318.0
2018-05-04 15:20:00,84.11,84.12,84.02,84.09,23538.0,74.2932,74.3021,74.2137,74.2756,23538.0
2018-05-04 15:30:00,84.09,84.11,84.03,84.04,41419.0,74.2756,74.2932,74.2226,74.2314,41419.0
2018-05-04 15:40:00,84.02,84.05,83.97,83.98,70849.0,74.2137,74.2402,74.1696,74.1784,70849.0
2018-05-04 15:50:00,83.99,84.06,83.93,84.05,177739.0,74.1872,74.2491,74.1342,74.2402,177739.0
2018-05-07 09:30:00,83.83,84.0,83.25,83.31,109866.0,74.0459,74.1961,73.5336,73.5866,109866.0
2018-05-07 09:40:00,83.31,83.6,83.23,83.36,113007.0,73.5866,73.8428,73.5159,73.6308,113007.0
2018-05-07 09:50:00,83.38,83.72,83.37,83.72,52828.0,73.6484,73.9488,73.6396,73.9488,52828.0
2018-05-07 10:00:00,83.72,83.79,83.56,83.56,46942.0,73.9488,74.0106,73.8074,73.8074,46942.0
2018-05-07 10:10:00,83.56,83.56,83.29,83.35,53391.0,73.8074,73.8074,73.5689,73.6219,53391.0
2018-05-07 10:20:00,83.36,83.48,83.3,83.43,62218.0,73.6308,73.7368,73.5778,73.6926,62218.0
2018-05-07 10:30:00,83.41,83.46,83.29,83.44,70928.0,73.6749,73.7191,73.5689,73.7014,70928.0
2018-05-07 10:40:00,83.42,83.5,83.35,83.36,124188.0,73.6838,73.7544,73.6219,73.6308,124188.0
2018-05-07 10:50:00,83.35,83.36,83.25,83.32,71843.0,73.6219,73.6308,73.5336,73.5954,71843.0
2018-05-07 11:00:00,83.31,83.35,83.21,83.29,55626.0,73.5866,73.6219,73.4983,73.5689,55626.0
2018-05-07 11:10:00,83.29,83.34,83.25,83.27,41471.0,73.5689,73.6131,73.5336,73.5513,41471.0
2018-05-07 11:20:00,83.27,83.29,83.17,83.22,64482.0,73.5513,73.5689,73.4629,73.5071,64482.0
2018-05-07 11:30:00,83.21,83.21,83.09,83.21,35927.0,73.4983,73.4983,73.3923,73.4983,35927.0
2018-05-07 11:40:00,83.21,83.22,83.12,83.13,31769.0,73.4983,73.5071,73.4188,73.4276,31769.0
2018-05-07 11:50:00,83.12,83.24,83.11,83.16,29480.0,73.4188,73.5248,73.41,73.4541,29480.0
2018-05-07 12:00:00,83.17,83.35,83.17,83.33,25983.0,73.4629,73.6219,73.4629,73.6043,25983.0
2018-05-07 12:10:00,83.34,83.4,83.24,83.35,50688.0,73.6131,73.6661,73.5248,73.6219,50688.0
2018-05-07 12:20:00,83.35,83.42,83.32,83.41,25737.0,73.6219,73.6838,73.5954,73.6749,25737.0
2018-05-07 12:30:00,83.41,83.44,83.35,83.41,18475.0,73.6749,73.7014,73.6219,73.6749,18475.0
2018-05-07 12:40:00,83.41,83.42,83.31,83.34,15445.0,73.6749,73.6838,73.5866,73.6131,15445.0
2018-05-07 12:50:00,83.33,83.38,83.29,83.38,15409.0,73.6043,73.6484,73.5689,73.6484,15409.0
2018-05-07 13:00:00,83.36,83.39,83.31,83.38,16396.0,73.6308,73.6573,73.5866,73.6484,16396.0
2018-05-07 13:10:00,83.39,83.42,83.35,83.38,12936.0,73.6573,73.6838,73.6219,73.6484,12936.0
2018-05-07 13:20:00,83.38,83.41,83.36,83.37,10642.0,73.6484,73.6749,73.6308,73.6396,10642.0
2018-05-07 13:30:00,83.36,83.41,83.32,83.38,20699.0,73.6308,73.6749,73.5954,73.6484,20699.0
2018-05-07 13:40:00,83.38,83.44,83.37,83.38,13279.0,73.6484,73.7014,73.6396,73.6484,13279.0
2018-05-07 13:50:00,83.37,83.47,83.37,83.39,21106.0,73.6396,73.7279,73.6396,73.6573,21106.0
2018-05-07 14:00:00,83.39,83.41,83.35,83.37,13286.0,73.6573,73.6749,73.6219,73.6396,13286.0
2018-05-07 14:10:00,83.39,83.44,83.34,83.4,17505.0,73.6573,73.7014,73.6131,73.6661,17505.0
2018-05-07 14:20:00,83.4,83.47,83.39,83.45,23969.0,73.6661,73.7279,73.6573,73.7103,23969.0
2018-05-07 14:30:00,83.43,83.49,83.39,83.39,23240.0,73.6926,73.7456,73.6573,73.6573,23240.0
2018-05-07 14:40:00,83.4,83.42,83.33,83.34,29299.0,73.6661,73.6838,73.6043,73.6131,29299.0
2018-05-07 14:50:00,83.34,83.34,83.17,83.2,43782.0,73.6131,73.6131,73.4629,73.4894,43782.0
2018-05-07 15:00:00,83.2,83.28,83.18,83.25,44299.0,73.4894,73.5601,73.4718,73.5336,44299.0
2018-05-07 15:10:00,83.26,83.28,83.03,83.09,53942.0,73.5424,73.5601,73.3393,73.3923,53942.0
2018-05-07 15:20:00,83.09,83.17,83.05,83.16,47347.0,73.3923,73.4629,73.357,73.4541,47347.0
2018-05-07 15:30:00,83.16,83.25,83.14,83.17,54736.0,73.4541,73.5336,73.4365,73.4629,54736.0
2018-05-07 15:40:00,83.17,83.2,83.04,83.2,87373.0,73.4629,73.4894,73.3481,73.4894,87373.0
2018-05-07 15:50:00,83.2,83.22,83.1,83.21,156725.0,73.4894,73.5071,73.4011,73.4983,156725.0
2018-05-08 09:30:00,83.0,83.46,82.84,83.23,47213.0,73.3128,73.7191,73.1715,73.5159,47213.0
2018-05-08 09:40:00,83.27,83.39,83.1,83.15,34075.0,73.5513,73.6573,73.4011,73.4453,34075.0
2018-05-08 09:50:00,83.12,83.2,83.07,83.13,20729.0,73.4188,73.4894,73.3746,73.4276,20729.0
2018-05-08 10:00:00,83.14,83.34,83.14,83.31,23194.0,73.4365,73.6131,73.4365,73.5866,23194.0
2018-05-08 10:10:00,83.3,83.34,83.17,83.26,31593.0,73.5778,73.6131,73.4629,73.5424,31593.0
2018-05-08 10:20:00,83.26,83.39,83.24,83.39,37690.0,73.5424,73.6573,73.5248,73.6573,37690.0
2018-05-08 10:30:00,83.39,83.41,83.3,83.31,24218.0,73.6573,73.6749,73.5778,73.5866,24218.0
2018-05-08 10:40:00,83.31,83.31,83.22,83.26,30187.0,73.5866,73.5866,73.5071,73.5424,30187.0
2018-05-08 10:50:00,83.27,83.27,83.08,83.08,23924.0,73.5513,73.5513,73.3835,73.3835,23924.0
2018-05-08 11:00:00,83.08,83.1,83.01,83.01,30605.0,73.3835,73.4011,73.3216,73.3216,30605.0
2018-05-08 11:10:00,83.02,83.26,83.01,83.25,28692.0,73.3305,73.5424,73.3216,73.5336,28692.0
2018-05-08 11:20:00,83.25,83.36,83.19,83.24,24487.0,73.5336,73.6308,73.4806,73.5248,24487.0
2018-05-08 11:30:00,83.23,83.23,83.08,83.1,17099.0,73.5159,73.5159,73.3835,73.4011,17099.0
2018-05-08 11:40:00,83.09,83.2,83.07,83.19,14913.0,73.3923,73.4894,73.3746,73.4806,14913.0
2018-05-08 11:50:00,83.16,83.27,83.14,83.15,31566.0,73.4541,73.5513,73.4365,73.4453,31566.0
2018-05-08 12:00:00,83.15,83.22,83.13,83.18,10933.0,73.4453,73.5071,73.4276,73.4718,10933.0
2018-05-08 12:10:00,83.17,83.21,83.08,83.11,20378.0,73.4629,73.4983,73.3835,73.41,20378.0
2018-05-08 12:20:00,83.1,83.12,83.04,83.09,11295.0,73.4011,73.4188,73.3481,73.3923,11295.0
2018-05-08 12:30:00,83.08,83.1,83.02,83.04,9340.0,73.3835,73.4011,73.3305,73.3481,9340.0
2018-05-08 12:40:00,83.04,83.06,82.99,83.03,17644.0,73.3481,73.3658,73.304,73.3393,17644.0
2018-05-08 12:50:00,83.03,83.04,82.87,82.97,16003.0,73.3393,73.3481,73.198,73.2863,16003.0
2018-05-08 13:00:00,82.94,83.04,82.94,83.0,14695.0,73.2598,73.3481,73.2598,73.3128,14695.0
2018-05-08 13:10:00,82.98,83.04,82.97,83.0,10232.0,73.2951,73.3481,73.2863,73.3128,10232.0
2018-05-08 13:20:00,83.01,83.07,82.94,83.01,14652.0,73.3216,73.3746,73.2598,73.3216,14652.0
2018-05-08 13:30:00,83.02,83.03,82.94,82.95,12374.0,73.3305,73.3393,73.2598,73.2686,12374.0
2018-05-08 13:40:00,82.93,83.03,82.92,82.97,17430.0,73.251,73.3393,73.2421,73.2863,17430.0
2018-05-08 13:50:00,82.97,83.04,82.9,82.91,16414.0,73.2863,73.3481,73.2245,73.2333,16414.0
2018-05-08 14:00:00,82.93,83.01,82.93,82.99,29517.0,73.251,73.3216,73.251,73.304,29517.0
2018-05-08 14:10:00,82.99,83.07,82.93,82.95,27042.0,73.304,73.3746,73.251,73.2686,27042.0
2018-05-08 14:20:00,82.99,83.1,82.93,82.99,24088.0,73.304,73.4011,73.251,73.304,24088.0
2018-05-08 14:30:00,82.99,83.03,82.9,82.9,25682.0,73.304,73.3393,73.2245,73.2245,25682.0
2018-05-08 14:40:00,82.88,82.88,82.74,82.83,26584.0,73.2068,73.2068,73.0831,73.1626,26584.0
2018-05-08 14:50:00,82.84,82.99,82.82,82.91,27887.0,73.1715,73.304,73.1538,73.2333,27887.0
2018-05-08 15:00:00,82.9,83.02,82.78,83.01,35078.0,73.2245,73.3305,73.1185,73.3216,35078.0
2018-05-08 15:10:00,82.99,83.02,82.91,82.97,28853.0,73.304,73.3305,73.2333,73.2863,28853.0
2018-05-08 15:20:00,82.97,83.03,82.96,82.98,25382.0,73.2863,73.3393,73.2775,73.2951,25382.0
2018-05-08 15:30:00,83.0,83.08,82.98,83.04,30819.0,73.3128,73.3835,73.2951,73.3481,30819.0
2018-05-08 15:40:00,83.04,83.07,82.97,82.99,54832.0,73.3481,73.3746,73.2863,73.304,54832.0
2018-05-08 15:50:00,82.99,83.09,82.99,83.09,102987.0,73.304,73.3923,73.304,73.3923,102987.0
2018-05-09 09:30:00,83.13,83.3,82.9,82.9,32420.0,73.4276,73.5778,73.2245,73.2245,32420.0
2018-05-09 09:40:00,82.9,83.05,82.84,82.96,27811.0,73.2245,73.357,73.1715,73.2775,27811.0
2018-05-09 09:50:00,82.96,83.1,82.95,83.06,13630.0,73.2775,73.4011,73.2686,73.3658,13630.0
2018-05-09 10:00:00,83.06,83.08,82.91,82.97,19022.0,73.3658,73.3835,73.2333,73.2863,19022.0
2018-05-09 10:10:00,82.95,83.01,82.88,82.89,27414.0,73.2686,73.3216,73.2068,73.2156,27414.0
2018-05-09 10:20:00,82.9,83.0,82.86,82.88,39717.0,73.2245,73.3128,73.1891,73.2068,39717.0
2018-05-09 10:30:00,82.88,82.95,82.77,82.82,39023.0,73.2068,73.2686,73.1096,73.1538,39023.0
2018-05-09 10:40:00,82.82,82.89,82.75,82.83,19904.0,73.1538,73.2156,73.092,73.1626,19904.0
2018-05-09 10:50:00,82.84,82.84,82.69,82.72,33547.0,73.1715,73.1715,73.039,73.0655,33547.0
2018-05-09 11:00:00,82.73,82.8,82.69,82.71,28625.0,73.0743,73.1361,73.039,73.0566,28625.0
2018-05-09 11:10:00,82.71,82.82,82.7,82.82,13165.0,73.0566,73.1538,73.0478,73.1538,13165.0
2018-05-09 11:20:00,82.81,82.88,82.77,82.83,16759.0,73.145,73.2068,73.1096,73.1626,16759.0
2018-05-09 11:30:00,82.83,82.88,82.76,82.77,10491.0,73.1626,73.2068,73.1008,73.1096,10491.0
2018-05-09 11:40:00,82.76,82.82,82.74,82.77,13236.0,73.1008,73.1538,73.0831,73.1096,13236.0
2018-05-09 11:50:00,82.73,82.75,82.71,82.72,12211.0,73.0743,73.092,73.0566,73.0655,12211.0
2018-05-09 12:00:00,82.73,82.77,82.71,82.72,12643.0,73.0743,73.1096,73.0566,73.0655,12643.0
2018-05-09 12:10:00,82.73,82.74,82.7,82.73,11271.0,73.0743,73.0831,73.0478,73.0743,11271.0
2018-05-09 12:20:00,82.72,82.91,82.72,82.89,14134.0,73.0655,73.2333,73.0655,73.2156,14134.0
2018-05-09 12:30:00,82.89,82.98,82.88,82.95,16676.0,73.2156,73.2951,73.2068,73.2686,16676.0
2018-05-09 12:40:00,82.95,83.07,82.94,83.06,20327.0,73.2686,73.3746,73.2598,73.3658,20327.0
2018-05-09 12:50:00,83.05,83.1,83.01,83.03,11318.0,73.357,73.4011,73.3216,73.3393,11318.0
2018-05-09 13:00:00,83.04,83.07,83.01,83.02,20600.0,73.3481,73.3746,73.3216,73.3305,20600.0
2018-05-09 13:10:00,83.03,83.08,82.96,83.07,16918.0,73.3393,73.3835,73.2775,73.3746,16918.0
2018-05-09 13:20:00,83.04,83.11,83.02,83.11,13326.0,73.3481,73.41,73.3305,73.41,13326.0
2018-05-09 13:30:00,83.11,83.14,83.09,83.14,12769.0,73.41,73.4365,73.3923,73.4365,12769.0
2018-05-09 13:40:00,83.14,83.18,83.09,83.17,12914.0,73.4365,73.4718,73.3923,73.4629,12914.0
2018-05-09 13:50:00,83.18,83.21,83.13,83.16,13078.0,73.4718,73.4983,73.4276,73.4541,13078.0
2018-05-09 14:00:00,83.18,83.21,83.12,83.18,16498.0,73.4718,73.4983,73.4188,73.4718,16498.0
2018-05-09 14:10:00,83.18,83.21,83.16,83.2,9310.0,73.4718,73.4983,73.4541,73.4894,9310.0
2018-05-09 14:20:00,83.18,83.19,83.1,83.15,23516.0,73.4718,73.4806,73.4011,73.4453,23516.0
2018-05-09 14:30:00,83.14,83.19,83.11,83.17,17900.0,73.4365,73.4806,73.41,73.4629,17900.0
2018-05-09 14:40:00,83.16,83.24,83.16,83.2,22349.0,73.4541,73.5248,73.4541,73.4894,22349.0
2018-05-09 14:50:00,83.2,83.23,83.12,83.16,19771.0,73.4894,73.5159,73.4188,73.4541,19771.0
2018-05-09 15:00:00,83.16,83.18,83.12,83.15,20736.0,73.4541,73.4718,73.4188,73.4453,20736.0
2018-05-09 15:10:00,83.15,83.17,83.06,83.08,24490.0,73.4453,73.4629,73.3658,73.3835,24490.0
2018-05-09 15:20:00,83.08,83.14,83.07,83.07,24894.0,73.3835,73.4365,73.3746,73.3746,24894.0
2018-05-09 15:30:00,83.09,83.12,83.03,83.04,33856.0,73.3923,73.4188,73.3393,73.3481,33856.0
2018-05-09 15:40:00,83.03,83.07,82.96,83.05,49105.0,73.3393,73.3746,73.2775,73.357,49105.0
2018-05-09 15:50:00,83.06,83.09,82.97,83.01,105573.0,73.3658,73.3923,73.2863,73.3216,105573.0
2018-05-10 09:30:00,83.33,83.54,83.31,83.51,33927.0,73.6043,73.7898,73.5866,73.7633,33927.0
2018-05-10 09:40:00,83.49,83.53,83.29,83.52,14764.0,73.7456,73.7809,73.5689,73.7721,14764.0
2018-05-10 09:50:00,83.53,83.53,83.42,83.43,9022.0,73.7809,73.7809,73.6838,73.6926,9022.0
2018-05-10 10:00:00,83.43,83.58,83.38,83.55,17963.0,73.6926,73.8251,73.6484,73.7986,17963.0
2018-05-10 10:10:00,83.53,83.53,83.27,83.28,26339.0,73.7809,73.7809,73.5513,73.5601,26339.0
2018-05-10 10:20:00,83.28,83.41,83.27,83.3,13708.0,73.5601,73.6749,73.5513,73.5778,13708.0
2018-05-10 10:30:00,83.33,83.37,83.3,83.31,8822.0,73.6043,73.6396,73.5778,73.5866,8822.0
2018-05-10 10:40:00,83.3,83.32,83.24,83.25,12471.0,73.5778,73.5954,73.5248,73.5336,12471.0
2018-05-10 10:50:00,83.27,83.33,83.24,83.26,18381.0,73.5513,73.6043,73.5248,73.5424,18381.0
2018-05-10 11:00:00,83.26,83.42,83.26,83.35,10089.0,73.5424,73.6838,73.5424,73.6219,10089.0
2018-05-10 11:10:00,83.34,83.48,83.33,83.46,10202.0,73.6131,73.7368,73.6043,73.7191,10202.0
2018-05-10 11:20:00,83.44,83.49,83.43,83.45,10933.0,73.7014,73.7456,73.6926,73.7103,10933.0
2018-05-10 11:30:00,83.45,83.5,83.4,83.42,12037.0,73.7103,73.7544,73.6661,73.6838,12037.0
2018-05-10 11:40:00,83.42,83.49,83.42,83.48,8490.0,73.6838,73.7456,73.6838,73.7368,8490.0
2018-05-10 11:50:00,83.48,83.54,83.48,83.52,11830.0,73.7368,73.7898,73.7368,73.7721,11830.0
2018-05-10 12:00:00,83.51,83.57,83.43,83.45,13656.0,73.7633,73.8163,73.6926,73.7103,13656.0
2018-05-10 12:10:00,83.47,83.51,83.39,83.4,13144.0,73.7279,73.7633,73.6573,73.6661,13144.0
2018-05-10 12:20:00,83.4,83.41,83.31,83.39,8473.0,73.6661,73.6749,73.5866,73.6573,8473.0
2018-05-10 12:30:00,83.4,83.44,83.36,83.39,11389.0,73.6661,73.7014,73.6308,73.6573,11389.0
2018-05-10 12:40:00,83.37,83.42,83.36,83.36,9809.0,73.6396,73.6838,73.6308,73.6308,9809.0
2018-05-10 12:50:00,83.38,83.38,83.3,83.36,8539.0,73.6484,73.6484,73.5778,73.6308,8539.0
2018-05-10 13:00:00,83.33,83.39,83.33,83.37,12400.0,73.6043,73.6573,73.6043,73.6396,12400.0
2018-05-10 13:10:00,83.4,83.41,83.35,83.39,7746.0,73.6661,73.6749,73.6219,73.6573,7746.0
2018-05-10 13:20:00,83.39,83.42,83.34,83.35,13638.0,73.6573,73.6838,73.6131,73.6219,13638.0
2018-05-10 13:30:00,83.34,83.38,83.3,83.31,8745.0,73.6131,73.6484,73.5778,73.5866,8745.0
2018-05-10 13:40:00,83.31,83.34,83.18,83.2,20228.0,73.5866,73.6131,73.4718,73.4894,20228.0
2018-05-10 13:50:00,83.18,83.23,83.17,83.22,13283.0,73.4718,73.5159,73.4629,73.5071,13283.0
2018-05-10 14:00:00,83.23,83.27,83.13,83.26,24453.0,73.5159,73.5513,73.4276,73.5424,24453.0
2018-05-10 14:10:00,83.27,83.33,83.26,83.33,11426.0,73.5513,73.6043,73.5424,73.6043,11426.0
2018-05-10 14:20:00,83.32,83.34,83.25,83.32,12747.0,73.5954,73.6131,73.5336,73.5954,12747.0
2018-05-10 14:30:00,83.33,83.33,83.17,83.2,18313.0,73.6043,73.6043,73.4629,73.4894,18313.0
2018-05-10 14:40:00,83.16,83.38,83.14,83.38,20210.0,73.4541,73.6484,73.4365,73.6484,20210.0
2018-05-10 14:50:00,83.35,83.43,83.34,83.42,10434.0,73.6219,73.6926,73.6131,73.6838,10434.0
2018-05-10 15:00:00,83.42,83.47,83.35,83.37,16063.0,73.6838,73.7279,73.6219,73.6396,16063.0
2018-05-10 15:10:00,83.38,83.43,83.34,83.37,18959.0,73.6484,73.6926,73.6131,73.6396,18959.0
2018-05-10 15:20:00,83.38,83.38,83.24,83.27,21221.0,73.6484,73.6484,73.5248,73.5513,21221.0
2018-05-10 15:30:00,83.27,83.3,83.19,83.26,19272.0,73.5513,73.5778,73.4806,73.5424,19272.0
2018-05-10 15:40:00,83.26,83.34,83.26,83.32,35880.0,73.5424,73.6131,73.5424,73.5954,35880.0
2018-05-10 15:50:00,83.31,83.37,83.26,83.33,71534.0,73.5866,73.6396,73.5424,73.6043,71534.0
2018-05-11 09:30:00,83.55,83.7,83.53,83.56,28098.0,73.7986,73.9311,73.7809,73.8074,28098.0
2018-05-11 09:40:00,83.56,83.64,83.42,83.55,14958.0,73.8074,73.8781,73.6838,73.7986,14958.0
2018-05-11 09:50:00,83.54,83.55,83.41,83.52,13852.0,73.7898,73.7986,73.6749,73.7721,13852.0
2018-05-11 10:00:00,83.48,83.51,83.3,83.38,14904.0,73.7368,73.7633,73.5778,73.6484,14904.0
2018-05-11 10:10:00,83.37,83.45,83.27,83.33,15542.0,73.6396,73.7103,73.5513,73.6043,15542.0
2018-05-11 10:20:00,83.33,83.45,83.27,83.38,43737.0,73.6043,73.7103,73.5513,73.6484,43737.0
2018-05-11 10:30:00,83.39,83.45,83.3,83.45,31127.0,73.6573,73.7103,73.5778,73.7103,31127.0
2018-05-11 10:40:00,83.46,83.48,83.26,83.27,51404.0,73.7191,73.7368,73.5424,73.5513,51404.0
2018-05-11 10:50:00,83.3,83.37,83.25,83.36,15836.0,73.5778,73.6396,73.5336,73.6308,15836.0
2018-05-11 11:00:00,83.37,83.37,83.22,83.23,52033.0,73.6396,73.6396,73.5071,73.5159,52033.0
2018-05-11 11:10:00,83.23,83.31,83.15,83.19,21276.0,73.5159,73.5866,73.4453,73.4806,21276.0
2018-05-11 11:20:00,83.16,83.23,83.16,83.22,10519.0,73.4541,73.5159,73.4541,73.5071,10519.0
2018-05-11 11:30:00,83.22,83.23,83.11,83.14,9677.0,73.5071,73.5159,73.41,73.4365,9677.0
2018-05-11 11:40:00,83.17,83.2,83.07,83.07,12215.0,73.4629,73.4894,73.3746,73.3746,12215.0
2018-05-11 11:50:00,83.08,83.12,83.04,83.05,10490.0,73.3835,73.4188,73.3481,73.357,10490.0
2018-05-11 12:00:00,83.06,83.16,83.05,83.1,9146.0,73.3658,73.4541,73.357,73.4011,9146.0
2018-05-11 12:10:00,83.11,83.11,83.0,83.05,14840.0,73.41,73.41,73.3128,73.357,14840.0
2018-05-11 12:20:00,83.06,83.07,82.96,83.03,18019.0,73.3658,73.3746,73.2775,73.3393,18019.0
2018-05-11 12:30:00,83.03,83.06,83.0,83.01,17443.0,73.3393,73.3658,73.3128,73.3216,17443.0
2018-05-11 12:40:00,83.02,83.1,83.01,83.07,14515.0,73.3305,73.4011,73.3216,73.3746,14515.0
2018-05-11 12:50:00,83.06,83.12,83.06,83.08,11561.0,73.3658,73.4188,73.3658,73.3835,11561.0
2018-05-11 13:00:00,83.08,83.09,83.03,83.05,12232.0,73.3835,73.3923,73.3393,73.357,12232.0
2018-05-11 13:10:00,83.06,83.08,83.02,83.03,11919.0,73.3658,73.3835,73.3305,73.3393,11919.0
2018-05-11 13:20:00,83.05,83.06,83.03,83.05,7825.0,73.357,73.3658,73.3393,73.357,7825.0
2018-05-11 13:30:00,83.03,83.05,83.01,83.01,10682.0,73.3393,73.357,73.3216,73.3216,10682.0
2018-05-11 13:40:00,83.01,83.03,82.95,82.99,24529.0,73.3216,73.3393,73.2686,73.304,24529.0
2018-05-11 13:50:00,83.01,83.04,82.97,82.98,8689.0,73.3216,73.3481,73.2863,73.2951,8689.0
2018-05-11 14:00:00,82.98,82.98,82.88,82.9,13086.0,73.2951,73.2951,73.2068,73.2245,13086.0
2018-05-11 14:10:00,82.9,82.94,82.85,82.94,15981.0,73.2245,73.2598,73.1803,73.2598,15981.0
2018-05-11 14:20:00,82.96,83.0,82.91,82.92,10146.0,73.2775,73.3128,73.2333,73.2421,10146.0
2018-05-11 14:30:00,82.92,83.0,82.9,83.0,11111.0,73.2421,73.3128,73.2245,73.3128,11111.0
2018-05-11 14:40:00,83.01,83.01,82.9,82.93,16499.0,73.3216,73.3216,73.2245,73.251,16499.0
2018-05-11 14:50:00,82.93,82.94,82.86,82.94,14724.0,73.251,73.2598,73.1891,73.2598,14724.0
2018-05-11 15:00:00,82.93,82.99,82.9,82.99,14091.0,73.251,73.304,73.2245,73.304,14091.0
2018-05-11 15:10:00,82.97,83.02,82.96,83.0,16026.0,73.2863,73.3305,73.2775,73.3128,16026.0
2018-05-11 15:20:00,82.98,82.98,82.89,82.94,25871.0,73.2951,73.2951,73.2156,73.2598,25871.0
2018-05-11 15:30:00,82.93,83.02,82.92,82.97,30619.0,73.251,73.3305,73.2421,73.2863,30619.0
2018-05-11 15:40:00,82.97,82.98,82.88,82.89,41272.0,73.2863,73.2951,73.2068,73.2156,41272.0
2018-05-11 15:50:00,82.9,82.96,82.83,82.94,121299.0,73.2245,73.2775,73.1626,73.2598,121299.0
2018-05-14 09:30:00,83.0,83.21,82.83,83.03,32888.0,73.3128,73.4983,73.1626,73.3393,32888.0
2018-05-14 09:40:00,83.01,83.17,82.83,82.89,47004.0,73.3216,73.4629,73.1626,73.2156,47004.0
2018-05-14 09:50:00,82.85,82.95,82.85,82.94,13577.0,73.1803,73.2686,73.1803,73.2598,13577.0
2018-05-14 10:00:00,82.94,82.96,82.88,82.91,14744.0,73.2598,73.2775,73.2068,73.2333,14744.0
2018-05-14 10:10:00,82.9,82.91,82.81,82.82,18444.0,73.2245,73.2333,73.145,73.1538,18444.0
2018-05-14 10:20:00,82.82,82.85,82.77,82.79,19897.0,73.1538,73.1803,73.1096,73.1273,19897.0
2018-05-14 10:30:00,82.8,82.87,82.79,82.84,21507.0,73.1361,73.198,73.1273,73.1715,21507.0
2018-05-14 10:40:00,82.84,82.88,82.81,82.84,23962.0,73.1715,73.2068,73.145,73.1715,23962.0
2018-05-14 10:50:00,82.85,82.85,82.73,82.73,23627.0,73.1803,73.1803,73.0743,73.0743,23627.0
2018-05-14 11:00:00,82.73,82.81,82.69,82.8,24982.0,73.0743,73.145,73.039,73.1361,24982.0
2018-05-14 11:10:00,82.82,82.89,82.8,82.88,14276.0,73.1538,73.2156,73.1361,73.2068,14276.0
2018-05-14 11:20:00,82.89,82.93,82.86,82.88,16021.0,73.2156,73.251,73.1891,73.2068,16021.0
2018-05-14 11:30:00,82.88,82.93,82.86,82.9,20557.0,73.2068,73.251,73.1891,73.2245,20557.0
2018-05-14 11:40:00,82.89,82.9,82.84,82.89,8583.0,73.2156,73.2245,73.1715,73.2156,8583.0
2018-05-14 11:50:00,82.87,82.89,82.85,82.88,10018.0,73.198,73.2156,73.1803,73.2068,10018.0
2018-05-14 12:00:00,82.88,82.98,82.87,82.87,36776.0,73.2068,73.2951,73.198,73.198,36776.0
2018-05-14 12:10:00,82.88,82.88,82.69,82.74,15156.0,73.2068,73.2068,73.039,73.0831,15156.0
2018-05-14 12:20:00,82.73,82.77,82.71,82.74,8515.0,73.0743,73.1096,73.0566,73.0831,8515.0
2018-05-14 12:30:00,82.74,82.76,82.68,82.68,10276.0,73.0831,73.1008,73.0301,73.0301,10276.0
2018-05-14 12:40:00,82.67,82.69,82.61,82.68,9071.0,73.0213,73.039,72.9683,73.0301,9071.0
2018-05-14 12:50:00,82.67,82.69,82.62,82.67,33211.0,73.0213,73.039,72.9771,73.0213,33211.0
2018-05-14 13:00:00,82.66,82.74,82.65,82.72,9647.0,73.0125,73.0831,73.0036,73.0655,9647.0
2018-05-14 13:10:00,82.72,82.76,82.68,82.68,10424.0,73.0655,73.1008,73.0301,73.0301,10424.0
2018-05-14 13:20:00,82.7,82.75,82.69,82.73,4868.0,73.0478,73.092,73.039,73.0743,4868.0
2018-05-14 13:30:00,82.73,82.76,82.67,82.74,7456.0,73.0743,73.1008,73.0213,73.0831,7456.0
2018-05-14 13:40:00,82.75,82.78,82.74,82.76,8613.0,73.092,73.1185,73.0831,73.1008,8613.0
2018-05-14 13:50:00,82.75,82.77,82.66,82.71,9557.0,73.092,73.1096,73.0125,73.0566,9557.0
2018-05-14 14:00:00,82.69,82.7,82.56,82.57,10807.0,73.039,73.0478,72.9241,72.933,10807.0
2018-05-14 14:10:00,82.56,82.58,82.46,82.48,12670.0,72.9241,72.9418,72.8358,72.8535,12670.0
2018-05-14 14:20:00,82.48,82.59,82.47,82.59,14567.0,72.8535,72.9506,72.8446,72.9506,14567.0
2018-05-14 14:30:00,82.6,82.6,82.54,82.57,12501.0,72.9595,72.9595,72.9065,72.933,12501.0
2018-05-14 14:40:00,82.57,82.58,82.49,82.49,11168.0,72.933,72.9418,72.8623,72.8623,11168.0
2018-05-14 14:50:00,82.49,82.57,82.48,82.54,15733.0,72.8623,72.933,72.8535,72.9065,15733.0
2018-05-14 15:00:00,82.53,82.58,82.51,82.58,16697.0,72.8976,72.9418,72.88,72.9418,16697.0
2018-05-14 15:10:00,82.58,82.61,82.52,82.53,18863.0,72.9418,72.9683,72.8888,72.8976,18863.0
2018-05-14 15:20:00,82.53,82.62,82.52,82.62,15045.0,72.8976,72.9771,72.8888,72.9771,15045.0
2018-05-14 15:30:00,82.62,82.64,82.55,82.61,71972.0,72.9771,72.9948,72.9153,72.9683,71972.0
2018-05-14 15:40:00,82.61,82.64,82.52,82.53,41856.0,72.9683,72.9948,72.8888,72.8976,41856.0
2018-05-14 15:50:00,82.53,82.63,82.47,82.61,137702.0,72.8976,72.986,72.8446,72.9683,137702.0
2018-05-15 09:30:00,82.06,82.47,81.92,82.31,66953.0,72.4825,72.8446,72.3588,72.7033,66953.0
2018-05-15 09:40:00,82.3,82.35,82.12,82.17,34494.0,72.6945,72.7387,72.5355,72.5797,34494.0
2018-05-15 09:50:00,82.18,82.25,82.09,82.15,46959.0,72.5885,72.6503,72.509,72.562,46959.0
2018-05-15 10:00:00,82.11,82.24,81.94,81.95,30767.0,72.5267,72.6415,72.3765,72.3853,30767.0
2018-05-15 10:10:00,81.98,82.12,81.98,82.11,31884.0,72.4118,72.5355,72.4118,72.5267,31884.0
2018-05-15 10:20:00,82.12,82.15,82.0,82.03,28152.0,72.5355,72.562,72.4295,72.456,28152.0
2018-05-15 10:30:00,82.03,82.16,82.01,82.15,22495.0,72.456,72.5708,72.4383,72.562,22495.0
2018-05-15 10:40:00,82.14,82.14,82.01,82.01,25235.0,72.5532,72.5532,72.4383,72.4383,25235.0
2018-05-15 10:50:00,82.01,82.15,81.97,82.09,26315.0,72.4383,72.562,72.403,72.509,26315.0
2018-05-15 11:00:00,82.09,82.18,82.05,82.1,17962.0,72.509,72.5885,72.4737,72.5178,17962.0
2018-05-15 11:10:00,82.1,82.17,82.08,82.17,11122.0,72.5178,72.5797,72.5002,72.5797,11122.0
2018-05-15 11:20:00,82.17,82.23,82.12,82.22,14533.0,72.5797,72.6327,72.5355,72.6238,14533.0
2018-05-15 11:30:00,82.24,82.3,82.21,82.26,12868.0,72.6415,72.6945,72.615,72.6592,12868.0
2018-05-15 11:40:00,82.27,82.36,82.23,82.35,10821.0,72.668,72.7475,72.6327,72.7387,10821.0
2018-05-15 11:50:00,82.36,82.36,82.13,82.15,18691.0,72.7475,72.7475,72.5443,72.562,18691.0
2018-05-15 12:00:00,82.15,82.16,82.01,82.08,27949.0,72.562,72.5708,72.4383,72.5002,27949.0
2018-05-15 12:10:00,82.08,82.1,82.03,82.04,23727.0,72.5002,72.5178,72.456,72.4648,23727.0
2018-05-15 12:20:00,82.04,82.12,82.01,82.06,13163.0,72.4648,72.5355,72.4383,72.4825,13163.0
2018-05-15 12:30:00,82.06,82.12,82.05,82.09,22175.0,72.4825,72.5355,72.4737,72.509,22175.0
2018-05-15 12:40:00,82.07,82.14,82.05,82.11,23639.0,72.4913,72.5532,72.4737,72.5267,23639.0
2018-05-15 12:50:00,82.11,82.14,82.06,82.06,28879.0,72.5267,72.5532,72.4825,72.4825,28879.0
2018-05-15 13:00:00,82.06,82.09,81.99,81.99,22728.0,72.4825,72.509,72.4207,72.4207,22728.0
2018-05-15 13:10:00,82.0,82.0,81.87,81.9,15467.0,72.4295,72.4295,72.3147,72.3412,15467.0
2018-05-15 13:20:00,81.89,81.93,81.81,81.83,21014.0,72.3323,72.3677,72.2617,72.2793,21014.0
2018-05-15 13:30:00,81.84,81.89,81.82,81.83,14032.0,72.2882,72.3323,72.2705,72.2793,14032.0
2018-05-15 13:40:00,81.83,81.94,81.81,81.94,13409.0,72.2793,72.3765,72.2617,72.3765,13409.0
2018-05-15 13:50:00,81.94,81.99,81.88,81.91,31770.0,72.3765,72.4207,72.3235,72.35,31770.0
2018-05-15 14:00:00,81.89,81.93,81.82,81.88,14455.0,72.3323,72.3677,72.2705,72.3235,14455.0
2018-05-15 14:10:00,81.9,81.99,81.9,81.99,15457.0,72.3412,72.4207,72.3412,72.4207,15457.0
2018-05-15 14:20:00,81.97,82.12,81.92,82.11,24336.0,72.403,72.5355,72.3588,72.5267,24336.0
2018-05-15 14:30:00,82.08,82.25,82.07,82.17,20384.0,72.5002,72.6503,72.4913,72.5797,20384.0
2018-05-15 14:40:00,82.17,82.2,82.11,82.13,23272.0,72.5797,72.6062,72.5267,72.5443,23272.0
2018-05-15 14:50:00,82.13,82.14,82.05,82.07,17087.0,72.5443,72.5532,72.4737,72.4913,17087.0
2018-05-15 15:00:00,82.1,82.12,82.03,82.05,18881.0,72.5178,72.5355,72.456,72.4737,18881.0
2018-05-15 15:10:00,82.05,82.07,82.01,82.03,23838.0,72.4737,72.4913,72.4383,72.456,23838.0
2018-05-15 15:20:00,82.03,82.05,81.91,81.98,22914.0,72.456,72.4737,72.35,72.4118,22914.0
2018-05-15 15:30:00,81.95,82.09,81.93,81.98,36045.0,72.3853,72.509,72.3677,72.4118,36045.0
2018-05-15 15:40:00,81.97,82.01,81.92,82.0,42896.0,72.403,72.4383,72.3588,72.4295,42896.0
2018-05-15 15:50:00,82.0,82.22,82.0,82.17,249868.0,72.4295,72.6238,72.4295,72.5797,249868.0
2018-05-16 09:30:00,82.18,82.45,82.1,82.37,59490.0,72.5885,72.827,72.5178,72.7563,59490.0
2018-05-16 09:40:00,82.37,82.53,82.34,82.39,19873.0,72.7563,72.8976,72.7298,72.774,19873.0
2018-05-16 09:50:00,82.38,82.41,82.27,82.3,20676.0,72.7652,72.7917,72.668,72.6945,20676.0
2018-05-16 10:00:00,82.28,82.35,82.2,82.22,21831.0,72.6768,72.7387,72.6062,72.6238,21831.0
2018-05-16 10:10:00,82.22,82.23,82.04,82.04,38317.0,72.6238,72.6327,72.4648,72.4648,38317.0
2018-05-16 10:20:00,82.03,82.04,81.93,81.97,22554.0,72.456,72.4648,72.3677,72.403,22554.0
2018-05-16 10:30:00,81.97,81.99,81.85,81.86,28582.0,72.403,72.4207,72.297,72.3058,28582.0
2018-05-16 10:40:00,81.88,81.9,81.74,81.8,14426.0,72.3235,72.3412,72.1998,72.2528,14426.0
2018-05-16 10:50:00,81.8,81.8,81.65,81.66,19732.0,72.2528,72.2528,72.1204,72.1292,19732.0
2018-05-16 11:00:00,81.64,81.7,81.58,81.63,25416.0,72.1115,72.1645,72.0585,72.1027,25416.0
2018-05-16 11:10:00,81.65,81.66,81.59,81.63,18573.0,72.1204,72.1292,72.0674,72.1027,18573.0
2018-05-16 11:20:00,81.62,81.75,81.56,81.56,18098.0,72.0939,72.2087,72.0409,72.0409,18098.0
2018-05-16 11:30:00,81.57,81.62,81.53,81.57,15309.0,72.0497,72.0939,72.0144,72.0497,15309.0
2018-05-16 11:40:00,81.58,81.69,81.56,81.67,16606.0,72.0585,72.1557,72.0409,72.138,16606.0
2018-05-16 11:50:00,81.69,81.7,81.63,81.68,12900.0,72.1557,72.1645,72.1027,72.1469,12900.0
2018-05-16 12:00:00,81.67,81.86,81.66,81.82,27750.0,72.138,72.3058,72.1292,72.2705,27750.0
2018-05-16 12:10:00,81.82,81.83,81.74,81.82,25926.0,72.2705,72.2793,72.1998,72.2705,25926.0
2018-05-16 12:20:00,81.83,81.88,81.77,81.85,14358.0,72.2793,72.3235,72.2263,72.297,14358.0
2018-05-16 12:30:00,81.83,81.94,81.83,81.92,20474.0,72.2793,72.3765,72.2793,72.3588,20474.0
2018-05-16 12:40:00,81.94,81.95,81.82,81.82,16149.0,72.3765,72.3853,72.2705,72.2705,16149.0
2018-05-16 12:50:00,81.83,81.89,81.82,81.87,12555.0,72.2793,72.3323,72.2705,72.3147,12555.0
2018-05-16 13:00:00,81.86,81.87,81.75,81.79,14534.0,72.3058,72.3147,72.2087,72.244,14534.0
2018-05-16 13:10:00,81.79,81.81,81.75,81.78,9899.0,72.244,72.2617,72.2087,72.2352,9899.0
2018-05-16 13:20:00,81.77,81.83,81.75,81.81,13084.0,72.2263,72.2793,72.2087,72.2617,13084.0
2018-05-16 13:30:00,81.81,81.88,81.8,81.83,12179.0,72.2617,72.3235,72.2528,72.2793,12179.0
2018-05-16 13:40:00,81.83,81.88,81.81,81.85,11287.0,72.2793,72.3235,72.2617,72.297,11287.0
2018-05-16 13:50:00,81.85,81.89,81.81,81.88,11359.0,72.297,72.3323,72.2617,72.3235,11359.0
2018-05-16 14:00:00,81.87,81.93,81.84,81.91,16754.0,72.3147,72.3677,72.2882,72.35,16754.0
2018-05-16 14:10:00,81.9,81.93,81.86,81.87,12880.0,72.3412,72.3677,72.3058,72.3147,12880.0
2018-05-16 14:20:00,81.87,81.88,81.81,81.85,18627.0,72.3147,72.3235,72.2617,72.297,18627.0
2018-05-16 14:30:00,81.87,81.9,81.82,81.88,16458.0,72.3147,72.3412,72.2705,72.3235,16458.0
2018-05-16 14:40:00,81.89,81.89,81.84,81.85,18182.0,72.3323,72.3323,72.2882,72.297,18182.0
2018-05-16 14:50:00,81.85,81.95,81.82,81.93,26205.0,72.297,72.3853,72.2705,72.3677,26205.0
2018-05-16 15:00:00,81.92,81.92,81.73,81.77,24964.0,72.3588,72.3588,72.191,72.2263,24964.0
2018-05-16 15:10:00,81.76,81.76,81.67,81.69,22444.0,72.2175,72.2175,72.138,72.1557,22444.0
2018-05-16 15:20:00,81.69,81.72,81.66,81.7,27812.0,72.1557,72.1822,72.1292,72.1645,27812.0
2018-05-16 15:30:00,81.7,81.72,81.63,81.7,42061.0,72.1645,72.1822,72.1027,72.1645,42061.0
2018-05-16 15:40:00,81.7,81.7,81.51,81.52,73709.0,72.1645,72.1645,71.9967,72.0055,73709.0
2018-05-16 15:50:00,81.52,81.64,81.51,81.62,118337.0,72.0055,72.1115,71.9967,72.0939,118337.0
2018-05-17 09:30:00,81.63,81.96,81.58,81.8,47816.0,72.1027,72.3942,72.0585,72.2528,47816.0
2018-05-17 09:40:00,81.78,81.88,81.71,81.88,25324.0,72.2352,72.3235,72.1734,72.3235,25324.0
2018-05-17 09:50:00,81.87,81.93,81.67,81.67,19227.0,72.3147,72.3677,72.138,72.138,19227.0
2018-05-17 10:00:00,81.69,81.76,81.66,81.73,24649.0,72.1557,72.2175,72.1292,72.191,24649.0
2018-05-17 10:10:00,81.74,81.85,81.74,81.84,25694.0,72.1998,72.297,72.1998,72.2882,25694.0
2018-05-17 10:20:00,81.84,81.87,81.75,81.8,13731.0,72.2882,72.3147,72.2087,72.2528,13731.0
2018-05-17 10:30:00,81.8,81.86,81.76,81.78,21983.0,72.2528,72.3058,72.2175,72.2352,21983.0
2018-05-17 10:40:00,81.78,81.89,81.76,81.85,27230.0,72.2352,72.3323,72.2175,72.297,27230.0
2018-05-17 10:50:00,81.86,81.89,81.82,81.86,19565.0,72.3058,72.3323,72.2705,72.3058,19565.0
2018-05-17 11:00:00,81.86,81.86,81.71,81.73,21036.0,72.3058,72.3058,72.1734,72.191,21036.0
2018-05-17 11:10:00,81.7,81.73,81.64,81.65,21764.0,72.1645,72.191,72.1115,72.1204,21764.0
2018-05-17 11:20:00,81.63,81.67,81.62,81.65,20552.0,72.1027,72.138,72.0939,72.1204,20552.0
2018-05-17 11:30:00,81.65,81.66,81.55,81.6,16329.0,72.1204,72.1292,72.032,72.0762,16329.0
2018-05-17 11:40:00,81.6,81.72,81.6,81.72,16829.0,72.0762,72.1822,72.0762,72.1822,16829.0
2018-05-17 11:50:00,81.71,81.73,81.63,81.64,14189.0,72.1734,72.191,72.1027,72.1115,14189.0
2018-05-17 12:00:00,81.65,81.72,81.64,81.72,12328.0,72.1204,72.1822,72.1115,72.1822,12328.0
2018-05-17 12:10:00,81.71,81.73,81.7,81.72,15363.0,72.1734,72.191,72.1645,72.1822,15363.0
2018-05-17 12:20:00,81.7,81.75,81.7,81.72,15704.0,72.1645,72.2087,72.1645,72.1822,15704.0
2018-05-17 12:30:00,81.72,81.78,81.68,81.68,23578.0,72.1822,72.2352,72.1469,72.1469,23578.0
2018-05-17 12:40:00,81.68,81.68,81.64,81.64,17515.0,72.1469,72.1469,72.1115,72.1115,17515.0
2018-05-17 12:50:00,81.64,81.68,81.61,81.64,11166.0,72.1115,72.1469,72.085,72.1115,11166.0
2018-05-17 13:00:00,81.64,81.66,81.59,81.6,11507.0,72.1115,72.1292,72.0674,72.0762,11507.0
2018-05-17 13:10:00,81.6,81.61,81.54,81.58,11842.0,72.0762,72.085,72.0232,72.0585,11842.0
2018-05-17 13:20:00,81.57,81.62,81.53,81.55,14909.0,72.0497,72.0939,72.0144,72.032,14909.0
2018-05-17 13:30:00,81.56,81.57,81.5,81.5,11587.0,72.0409,72.0497,71.9879,71.9879,11587.0
2018-05-17 13:40:00,81.52,81.52,81.42,81.42,18057.0,72.0055,72.0055,71.9172,71.9172,18057.0
2018-05-17 13:50:00,81.42,81.44,81.25,81.3,19851.0,71.9172,71.9349,71.767,71.8112,19851.0
2018-05-17 14:00:00,81.29,81.36,81.25,81.34,20367.0,71.8024,71.8642,71.767,71.8465,20367.0
2018-05-17 14:10:00,81.34,81.41,81.34,81.4,9919.0,71.8465,71.9084,71.8465,71.8995,9919.0
2018-05-17 14:20:00,81.43,81.48,81.39,81.45,12250.0,71.926,71.9702,71.8907,71.9437,12250.0
2018-05-17 14:30:00,81.46,81.48,81.41,81.44,15344.0,71.9525,71.9702,71.9084,71.9349,15344.0
2018-05-17 14:40:00,81.44,81.46,81.4,81.43,11373.0,71.9349,71.9525,71.8995,71.926,11373.0
2018-05-17 14:50:00,81.44,81.55,81.44,81.55,15717.0,71.9349,72.032,71.9349,72.032,15717.0
2018-05-17 15:00:00,81.55,81.62,81.53,81.6,21325.0,72.032,72.0939,72.0144,72.0762,21325.0
2018-05-17 15:10:00,81.61,81.62,81.48,81.49,29757.0,72.085,72.0939,71.9702,71.979,29757.0
2018-05-17 15:20:00,81.5,81.57,81.48,81.49,32795.0,71.9879,72.0497,71.9702,71.979,32795.0
2018-05-17 15:30:00,81.49,81.5,81.44,81.48,27036.0,71.979,71.9879,71.9349,71.9702,27036.0
2018-05-17 15:40:00,81.48,81.5,81.46,81.5,52622.0,71.9702,71.9879,71.9525,71.9879,52622.0
2018-05-17 15:50:00,81.5,81.54,81.43,81.49,160130.0,71.9879,72.0232,71.926,71.979,160130.0
2018-05-18 09:30:00,81.5,81.82,81.5,81.79,87459.0,71.9879,72.2705,71.9879,72.244,87459.0
2018-05-18 09:40:00,81.76,81.77,81.55,81.64,31962.0,72.2175,72.2263,72.032,72.1115,31962.0
2018-05-18 09:50:00,81.64,81.72,81.55,81.72,56378.0,72.1115,72.1822,72.032,72.1822,56378.0
2018-05-18 10:00:00,81.73,81.77,81.57,81.57,33185.0,72.191,72.2263,72.0497,72.0497,33185.0
2018-05-18 10:10:00,81.57,81.67,81.52,81.62,25328.0,72.0497,72.138,72.0055,72.0939,25328.0
2018-05-18 10:20:00,81.64,81.71,81.55,81.63,23581.0,72.1115,72.1734,72.032,72.1027,23581.0
2018-05-18 10:30:00,81.64,81.64,81.49,81.49,19098.0,72.1115,72.1115,71.979,71.979,19098.0
2018-05-18 10:40:00,81.49,81.58,81.49,81.54,14286.0,71.979,72.0585,71.979,72.0232,14286.0
2018-05-18 10:50:00,81.55,81.62,81.52,81.56,14026.0,72.032,72.0939,72.0055,72.0409,14026.0
2018-05-18 11:00:00,81.56,81.57,81.51,81.56,13879.0,72.0409,72.0497,71.9967,72.0409,13879.0
2018-05-18 11:10:00,81.56,81.63,81.55,81.59,27285.0,72.0409,72.1027,72.032,72.0674,27285.0
2018-05-18 11:20:00,81.6,81.61,81.45,81.45,15346.0,72.0762,72.085,71.9437,71.9437,15346.0
2018-05-18 11:30:00,81.46,81.51,81.42,81.49,12779.0,71.9525,71.9967,71.9172,71.979,12779.0
2018-05-18 11:40:00,81.49,81.53,81.45,81.47,15275.0,71.979,72.0144,71.9437,71.9614,15275.0
2018-05-18 11:50:00,81.46,81.56,81.43,81.5,18797.0,71.9525,72.0409,71.926,71.9879,18797.0
2018-05-18 12:00:00,81.49,81.51,81.46,81.49,11584.0,71.979,71.9967,71.9525,71.979,11584.0
2018-05-18 12:10:00,81.49,81.52,81.45,81.48,16453.0,71.979,72.0055,71.9437,71.9702,16453.0
2018-05-18 12:20:00,81.5,81.51,81.45,81.47,8713.0,71.9879,71.9967,71.9437,71.9614,8713.0
2018-05-18 12:30:00,81.46,81.48,81.44,81.45,10787.0,71.9525,71.9702,71.9349,71.9437,10787.0
2018-05-18 12:40:00,81.45,81.55,81.45,81.54,11515.0,71.9437,72.032,71.9437,72.0232,11515.0
2018-05-18 12:50:00,81.54,81.54,81.49,81.52,15648.0,72.0232,72.0232,71.979,72.0055,15648.0
2018-05-18 13:00:00,81.52,81.54,81.48,81.52,11502.0,72.0055,72.0232,71.9702,72.0055,11502.0
2018-05-18 13:10:00,81.51,81.55,81.5,81.55,10088.0,71.9967,72.032,71.9879,72.032,10088.0
2018-05-18 13:20:00,81.54,81.56,81.46,81.49,20879.0,72.0232,72.0409,71.9525,71.979,20879.0
2018-05-18 13:30:00,81.5,81.5,81.45,81.48,11731.0,71.9879,71.9879,71.9437,71.9702,11731.0
2018-05-18 13:40:00,81.48,81.5,81.45,81.45,8731.0,71.9702,71.9879,71.9437,71.9437,8731.0
2018-05-18 13:50:00,81.46,81.46,81.42,81.43,11423.0,71.9525,71.9525,71.9172,71.926,11423.0
2018-05-18 14:00:00,81.43,81.47,81.42,81.47,14645.0,71.926,71.9614,71.9172,71.9614,14645.0
2018-05-18 14:10:00,81.46,81.51,81.46,81.5,12138.0,71.9525,71.9967,71.9525,71.9879,12138.0
2018-05-18 14:20:00,81.49,81.51,81.46,81.5,12097.0,71.979,71.9967,71.9525,71.9879,12097.0
2018-05-18 14:30:00,81.5,81.52,81.48,81.5,25129.0,71.9879,72.0055,71.9702,71.9879,25129.0
2018-05-18 14:40:00,81.51,81.53,81.5,81.52,15178.0,71.9967,72.0144,71.9879,72.0055,15178.0
2018-05-18 14:50:00,81.52,81.6,81.51,81.59,15155.0,72.0055,72.0762,71.9967,72.0674,15155.0
2018-05-18 15:00:00,81.59,81.6,81.51,81.51,32935.0,72.0674,72.0762,71.9967,71.9967,32935.0
2018-05-18 15:10:00,81.53,81.54,81.51,81.51,21833.0,72.0144,72.0232,71.9967,71.9967,21833.0
2018-05-18 15:20:00,81.52,81.54,81.49,81.51,25494.0,72.0055,72.0232,71.979,71.9967,25494.0
2018-05-18 15:30:00,81.52,81.59,81.51,81.56,33355.0,72.0055,72.0674,71.9967,72.0409,33355.0
2018-05-18 15:40:00,81.56,81.59,81.54,81.55,42745.0,72.0409,72.0674,72.0232,72.032,42745.0
2018-05-18 15:50:00,81.55,81.56,81.46,81.47,117659.0,72.032,72.0409,71.9525,71.9614,117659.0
2018-05-21 09:30:00,81.67,82.0,81.51,81.58,45098.0,72.138,72.4295,71.9967,72.0585,45098.0
2018-05-21 09:40:00,81.6,81.68,81.51,81.67,23760.0,72.0762,72.1469,71.9967,72.138,23760.0
2018-05-21 09:50:00,81.68,81.72,81.49,81.54,30036.0,72.1469,72.1822,71.979,72.0232,30036.0
2018-05-21 10:00:00,81.57,81.8,81.52,81.77,89961.0,72.0497,72.2528,72.0055,72.2263,89961.0
2018-05-21 10:10:00,81.78,81.96,81.71,81.92,31312.0,72.2352,72.3942,72.1734,72.3588,31312.0
2018-05-21 10:20:00,81.94,82.03,81.9,81.97,42688.0,72.3765,72.456,72.3412,72.403,42688.0
2018-05-21 10:30:00,81.97,82.18,81.97,82.15,16522.0,72.403,72.5885,72.403,72.562,16522.0
2018-05-21 10:40:00,82.15,82.36,82.15,82.33,21828.0,72.562,72.7475,72.562,72.721,21828.0
2018-05-21 10:50:00,82.33,82.38,82.24,82.26,19022.0,72.721,72.7652,72.6415,72.6592,19022.0
2018-05-21 11:00:00,82.26,82.26,82.19,82.2,12473.0,72.6592,72.6592,72.5973,72.6062,12473.0
2018-05-21 11:10:00,82.2,82.28,82.19,82.24,17640.0,72.6062,72.6768,72.5973,72.6415,17640.0
2018-05-21 11:20:00,82.23,82.25,82.1,82.11,10859.0,72.6327,72.6503,72.5178,72.5267,10859.0
2018-05-21 11:30:00,82.1,82.13,82.06,82.06,9395.0,72.5178,72.5443,72.4825,72.4825,9395.0
2018-05-21 11:40:00,82.07,82.08,82.02,82.03,16363.0,72.4913,72.5002,72.4472,72.456,16363.0
2018-05-21 11:50:00,82.03,82.09,82.02,82.08,7774.0,72.456,72.509,72.4472,72.5002,7774.0
2018-05-21 12:00:00,82.08,82.1,82.03,82.04,10754.0,72.5002,72.5178,72.456,72.4648,10754.0
2018-05-21 12:10:00,82.03,82.18,82.02,82.17,13963.0,72.456,72.5885,72.4472,72.5797,13963.0
2018-05-21 12:20:00,82.19,82.2,82.16,82.16,12886.0,72.5973,72.6062,72.5708,72.5708,12886.0
2018-05-21 12:30:00,82.15,82.18,82.11,82.16,11134.0,72.562,72.5885,72.5267,72.5708,11134.0
2018-05-21 12:40:00,82.14,82.16,82.07,82.08,21450.0,72.5532,72.5708,72.4913,72.5002,21450.0
2018-05-21 12:50:00,82.09,82.12,82.05,82.05,9545.0,72.509,72.5355,72.4737,72.4737,9545.0
2018-05-21 13:00:00,82.07,82.18,82.06,82.18,40907.0,72.4913,72.5885,72.4825,72.5885,40907.0
2018-05-21 13:10:00,82.18,82.19,82.12,82.19,20146.0,72.5885,72.5973,72.5355,72.5973,20146.0
2018-05-21 13:20:00,82.18,82.18,82.13,82.15,12225.0,72.5885,72.5885,72.5443,72.562,12225.0
2018-05-21 13:30:00,82.14,82.2,82.14,82.2,10700.0,72.5532,72.6062,72.5532,72.6062,10700.0
2018-05-21 13:40:00,82.2,82.25,82.19,82.22,25192.0,72.6062,72.6503,72.5973,72.6238,25192.0
2018-05-21 13:50:00,82.22,82.24,82.21,82.23,24886.0,72.6238,72.6415,72.615,72.6327,24886.0
2018-05-21 14:00:00,82.24,82.28,82.18,82.27,23945.0,72.6415,72.6768,72.5885,72.668,23945.0
2018-05-21 14:10:00,82.27,82.31,82.26,82.3,28333.0,72.668,72.7033,72.6592,72.6945,28333.0
2018-05-21 14:20:00,82.31,82.37,82.28,82.32,29211.0,72.7033,72.7563,72.6768,72.7122,29211.0
2018-05-21 14:30:00,82.33,82.34,82.26,82.31,26508.0,72.721,72.7298,72.6592,72.7033,26508.0
2018-05-21 14:40:00,82.3,82.35,82.27,82.35,24109.0,72.6945,72.7387,72.668,72.7387,24109.0
2018-05-21 14:50:00,82.35,82.44,82.34,82.43,27244.0,72.7387,72.8181,72.7298,72.8093,27244.0
2018-05-21 15:00:00,82.41,82.42,82.37,82.4,20906.0,72.7917,72.8005,72.7563,72.7828,20906.0
2018-05-21 15:10:00,82.4,82.41,82.32,82.32,37276.0,72.7828,72.7917,72.7122,72.7122,37276.0
2018-05-21 15:20:00,82.31,82.32,82.19,82.25,26770.0,72.7033,72.7122,72.5973,72.6503,26770.0
2018-05-21 15:30:00,82.27,82.27,82.23,82.23,29938.0,72.668,72.668,72.6327,72.6327,29938.0
2018-05-21 15:40:00,82.23,82.26,82.18,82.25,66645.0,72.6327,72.6592,72.5885,72.6503,66645.0
2018-05-21 15:50:00,82.26,82.35,82.23,82.31,296135.0,72.6592,72.7387,72.6327,72.7033,296135.0
2018-05-22 09:30:00,82.22,82.55,82.18,82.33,85930.0,72.6238,72.9153,72.5885,72.721,85930.0
2018-05-22 09:40:00,82.28,82.56,82.28,82.54,37727.0,72.6768,72.9241,72.6768,72.9065,37727.0
2018-05-22 09:50:00,82.54,82.62,82.52,82.61,44937.0,72.9065,72.9771,72.8888,72.9683,44937.0
2018-05-22 10:00:00,82.62,82.76,82.61,82.72,53322.0,72.9771,73.1008,72.9683,73.0655,53322.0
2018-05-22 10:10:00,82.72,82.74,82.44,82.51,121067.0,73.0655,73.0831,72.8181,72.88,121067.0
2018-05-22 10:20:00,82.52,82.54,82.49,82.51,24788.0,72.8888,72.9065,72.8623,72.88,24788.0
2018-05-22 10:30:00,82.52,82.58,82.48,82.57,82363.0,72.8888,72.9418,72.8535,72.933,82363.0
2018-05-22 10:40:00,82.58,82.71,82.44,82.47,27330.0,72.9418,73.0566,72.8181,72.8446,27330.0
2018-05-22 10:50:00,82.47,82.54,82.47,82.51,22127.0,72.8446,72.9065,72.8446,72.88,22127.0
2018-05-22 11:00:00,82.51,82.63,82.51,82.6,22330.0,72.88,72.986,72.88,72.9595,22330.0
2018-05-22 11:10:00,82.59,82.7,82.58,82.66,21393.0,72.9506,73.0478,72.9418,73.0125,21393.0
2018-05-22 11:20:00,82.66,82.74,82.66,82.7,20828.0,73.0125,73.0831,73.0125,73.0478,20828.0
2018-05-22 11:30:00,82.7,82.72,82.56,82.57,61307.0,73.0478,73.0655,72.9241,72.933,61307.0
2018-05-22 11:40:00,82.58,82.6,82.42,82.44,14306.0,72.9418,72.9595,72.8005,72.8181,14306.0
2018-05-22 11:50:00,82.43,82.53,82.41,82.41,26130.0,72.8093,72.8976,72.7917,72.7917,26130.0
2018-05-22 12:00:00,82.41,82.44,82.39,82.42,10722.0,72.7917,72.8181,72.774,72.8005,10722.0
2018-05-22 12:10:00,82.43,82.43,82.31,82.32,12792.0,72.8093,72.8093,72.7033,72.7122,12792.0
2018-05-22 12:20:00,82.33,82.38,82.3,82.35,16805.0,72.721,72.7652,72.6945,72.7387,16805.0
2018-05-22 12:30:00,82.34,82.35,82.25,82.31,16143.0,72.7298,72.7387,72.6503,72.7033,16143.0
2018-05-22 12:40:00,82.32,82.34,82.27,82.28,12136.0,72.7122,72.7298,72.668,72.6768,12136.0
2018-05-22 12:50:00,82.28,82.34,82.25,82.27,15758.0,72.6768,72.7298,72.6503,72.668,15758.0
2018-05-22 13:00:00,82.28,82.3,82.25,82.25,16686.0,72.6768,72.6945,72.6503,72.6503,16686.0
2018-05-22 13:10:00,82.25,82.25,82.12,82.16,12121.0,72.6503,72.6503,72.5355,72.5708,12121.0
2018-05-22 13:20:00,82.14,82.15,82.02,82.03,14409.0,72.5532,72.562,72.4472,72.456,14409.0
2018-05-22 13:30:00,82.03,82.05,81.95,81.96,10858.0,72.456,72.4737,72.3853,72.3942,10858.0
2018-05-22 13:40:00,81.96,81.98,81.89,81.91,11548.0,72.3942,72.4118,72.3323,72.35,11548.0
2018-05-22 13:50:00,81.92,81.94,81.9,81.91,9910.0,72.3588,72.3765,72.3412,72.35,9910.0
2018-05-22 14:00:00,81.92,82.08,81.92,82.03,21496.0,72.3588,72.5002,72.3588,72.456,21496.0
2018-05-22 14:10:00,82.02,82.02,81.9,81.92,15246.0,72.4472,72.4472,72.3412,72.3588,15246.0
2018-05-22 14:20:00,81.91,81.96,81.91,81.92,11838.0,72.35,72.3942,72.35,72.3588,11838.0
2018-05-22 14:30:00,81.91,82.0,81.91,82.0,17901.0,72.35,72.4295,72.35,72.4295,17901.0
2018-05-22 14:40:00,82.01,82.04,82.0,82.03,28749.0,72.4383,72.4648,72.4295,72.456,28749.0
2018-05-22 14:50:00,82.03,82.04,81.97,82.01,47769.0,72.456,72.4648,72.403,72.4383,47769.0
2018-05-22 15:00:00,82.0,82.01,81.94,81.98,32298.0,72.4295,72.4383,72.3765,72.4118,32298.0
2018-05-22 15:10:00,81.97,81.98,81.88,81.91,21695.0,72.403,72.4118,72.3235,72.35,21695.0
2018-05-22 15:20:00,81.91,81.96,81.9,81.91,21863.0,72.35,72.3942,72.3412,72.35,21863.0
2018-05-22 15:30:00,81.91,81.91,81.79,81.85,43366.0,72.35,72.35,72.244,72.297,43366.0
2018-05-22 15:40:00,81.84,81.88,81.81,81.84,46398.0,72.2882,72.3235,72.2617,72.2882,46398.0
2018-05-22 15:50:00,81.83,81.83,81.72,81.76,157877.0,72.2793,72.2793,72.1822,72.2175,157877.0
2018-05-23 09:30:00,81.6,82.22,81.6,82.16,83020.0,72.0762,72.6238,72.0762,72.5708,83020.0
2018-05-23 09:40:00,82.14,82.28,81.8,81.88,30842.0,72.5532,72.6768,72.2528,72.3235,30842.0
2018-05-23 09:50:00,81.89,82.02,81.85,82.02,22937.0,72.3323,72.4472,72.297,72.4472,22937.0
2018-05-23 10:00:00,82.02,82.25,82.02,82.18,38806.0,72.4472,72.6503,72.4472,72.5885,38806.0
2018-05-23 10:10:00,82.18,82.26,82.16,82.18,40799.0,72.5885,72.6592,72.5708,72.5885,40799.0
2018-05-23 10:20:00,82.16,82.46,82.15,82.34,57239.0,72.5708,72.8358,72.562,72.7298,57239.0
2018-05-23 10:30:00,82.31,82.34,82.11,82.19,42507.0,72.7033,72.7298,72.5267,72.5973,42507.0
2018-05-23 10:40:00,82.18,82.26,82.16,82.2,22289.0,72.5885,72.6592,72.5708,72.6062,22289.0
2018-05-23 10:50:00,82.2,82.21,82.13,82.14,32347.0,72.6062,72.615,72.5443,72.5532,32347.0
2018-05-23 11:00:00,82.13,82.13,82.0,82.07,21681.0,72.5443,72.5443,72.4295,72.4913,21681.0
2018-05-23 11:10:00,82.06,82.18,82.01,82.18,34412.0,72.4825,72.5885,72.4383,72.5885,34412.0
2018-05-23 11:20:00,82.17,82.17,82.02,82.09,43567.0,72.5797,72.5797,72.4472,72.509,43567.0
2018-05-23 11:30:00,82.09,82.28,82.09,82.22,57355.0,72.509,72.6768,72.509,72.6238,57355.0
2018-05-23 11:40:00,82.22,82.23,82.13,82.14,35531.0,72.6238,72.6327,72.5443,72.5532,35531.0
2018-05-23 11:50:00,82.14,82.19,82.13,82.17,29253.0,72.5532,72.5973,72.5443,72.5797,29253.0
2018-05-23 12:00:00,82.17,82.23,82.16,82.18,18555.0,72.5797,72.6327,72.5708,72.5885,18555.0
2018-05-23 12:10:00,82.18,82.2,82.17,82.18,29332.0,72.5885,72.6062,72.5797,72.5885,29332.0
2018-05-23 12:20:00,82.17,82.23,82.1,82.11,33666.0,72.5797,72.6327,72.5178,72.5267,33666.0
2018-05-23 12:30:00,82.1,82.19,82.1,82.16,18676.0,72.5178,72.5973,72.5178,72.5708,18676.0
2018-05-23 12:40:00,82.18,82.3,82.18,82.28,19357.0,72.5885,72.6945,72.5885,72.6768,19357.0
2018-05-23 12:50:00,82.29,82.38,82.28,82.3,19566.0,72.6857,72.7652,72.6768,72.6945,19566.0
2018-05-23 13:00:00,82.3,82.3,82.17,82.19,22985.0,72.6945,72.6945,72.5797,72.5973,22985.0
2018-05-23 13:10:00,82.18,82.25,82.18,82.23,13568.0,72.5885,72.6503,72.5885,72.6327,13568.0
2018-05-23 13:20:00,82.24,82.3,82.24,82.27,13508.0,72.6415,72.6945,72.6415,72.668,13508.0
2018-05-23 13:30:00,82.26,82.3,82.21,82.21,10525.0,72.6592,72.6945,72.615,72.615,10525.0
2018-05-23 13:40:00,82.22,82.26,82.19,82.23,15621.0,72.6238,72.6592,72.5973,72.6327,15621.0
2018-05-23 13:50:00,82.21,82.21,82.15,82.17,10789.0,72.615,72.615,72.562,72.5797,10789.0
2018-05-23 14:00:00,82.17,82.42,82.17,82.41,21161.0,72.5797,72.8005,72.5797,72.7917,21161.0
2018-05-23 14:10:00,82.4,82.5,82.39,82.46,17394.0,72.7828,72.8711,72.774,72.8358,17394.0
2018-05-23 14:20:00,82.47,82.62,82.42,82.54,39652.0,72.8446,72.9771,72.8005,72.9065,39652.0
2018-05-23 14:30:00,82.54,82.54,82.45,82.47,21160.0,72.9065,72.9065,72.827,72.8446,21160.0
2018-05-23 14:40:00,82.46,82.5,82.43,82.48,25891.0,72.8358,72.8711,72.8093,72.8535,25891.0
2018-05-23 14:50:00,82.48,82.66,82.47,82.66,29162.0,72.8535,73.0125,72.8446,73.0125,29162.0
2018-05-23 15:00:00,82.66,82.85,82.64,82.78,69682.0,73.0125,73.1803,72.9948,73.1185,69682.0
2018-05-23 15:10:00,82.78,82.82,82.77,82.82,39995.0,73.1185,73.1538,73.1096,73.1538,39995.0
2018-05-23 15:20:00,82.82,82.86,82.79,82.81,38288.0,73.1538,73.1891,73.1273,73.145,38288.0
2018-05-23 15:30:00,82.81,82.86,82.77,82.84,42858.0,73.145,73.1891,73.1096,73.1715,42858.0
2018-05-23 15:40:00,82.84,82.87,82.77,82.87,53539.0,73.1715,73.198,73.1096,73.198,53539.0
2018-05-23 15:50:00,82.87,82.94,82.82,82.83,231286.0,73.198,73.2598,73.1538,73.1626,231286.0
2018-05-24 09:30:00,82.78,82.92,82.59,82.86,58839.0,73.1185,73.2421,72.9506,73.1891,58839.0
2018-05-24 09:40:00,82.87,82.97,82.83,82.85,24961.0,73.198,73.2863,73.1626,73.1803,24961.0
2018-05-24 09:50:00,82.82,82.85,82.69,82.85,36060.0,73.1538,73.1803,73.039,73.1803,36060.0
2018-05-24 10:00:00,82.84,83.1,82.8,83.08,43332.0,73.1715,73.4011,73.1361,73.3835,43332.0
2018-05-24 10:10:00,83.08,83.11,82.77,82.78,29472.0,73.3835,73.41,73.1096,73.1185,29472.0
2018-05-24 10:20:00,82.79,82.85,82.58,82.62,35205.0,73.1273,73.1803,72.9418,72.9771,35205.0
2018-05-24 10:30:00,82.61,82.63,82.54,82.62,29650.0,72.9683,72.986,72.9065,72.9771,29650.0
2018-05-24 10:40:00,82.63,82.67,82.44,82.52,24726.0,72.986,73.0213,72.8181,72.8888,24726.0
2018-05-24 10:50:00,82.53,82.55,82.43,82.47,22473.0,72.8976,72.9153,72.8093,72.8446,22473.0
2018-05-24 11:00:00,82.47,82.63,82.43,82.59,28403.0,72.8446,72.986,72.8093,72.9506,28403.0
2018-05-24 11:10:00,82.58,82.67,82.57,82.62,20507.0,72.9418,73.0213,72.933,72.9771,20507.0
2018-05-24 11:20:00,82.62,82.63,82.58,82.62,20087.0,72.9771,72.986,72.9418,72.9771,20087.0
2018-05-24 11:30:00,82.61,82.62,82.5,82.53,23711.0,72.9683,72.9771,72.8711,72.8976,23711.0
2018-05-24 11:40:00,82.53,82.64,82.52,82.58,13670.0,72.8976,72.9948,72.8888,72.9418,13670.0
2018-05-24 11:50:00,82.58,82.71,82.53,82.71,22194.0,72.9418,73.0566,72.8976,73.0566,22194.0
2018-05-24 12:00:00,82.71,82.75,82.69,82.71,12192.0,73.0566,73.092,73.039,73.0566,12192.0
2018-05-24 12:10:00,82.7,82.78,82.68,82.74,16105.0,73.0478,73.1185,73.0301,73.0831,16105.0
2018-05-24 12:20:00,82.73,82.75,82.71,82.74,13017.0,73.0743,73.092,73.0566,73.0831,13017.0
2018-05-24 12:30:00,82.75,82.81,82.72,82.76,15248.0,73.092,73.145,73.0655,73.1008,15248.0
2018-05-24 12:40:00,82.75,82.84,82.71,82.83,19074.0,73.092,73.1715,73.0566,73.1626,19074.0
2018-05-24 12:50:00,82.83,82.89,82.81,82.89,11513.0,73.1626,73.2156,73.145,73.2156,11513.0
2018-05-24 13:00:00,82.9,83.0,82.88,82.99,18680.0,73.2245,73.3128,73.2068,73.304,18680.0
2018-05-24 13:10:00,83.0,83.07,82.98,83.02,24894.0,73.3128,73.3746,73.2951,73.3305,24894.0
2018-05-24 13:20:00,83.03,83.04,82.99,83.0,17465.0,73.3393,73.3481,73.304,73.3128,17465.0
2018-05-24 13:30:00,83.0,83.01,82.96,82.97,11580.0,73.3128,73.3216,73.2775,73.2863,11580.0
2018-05-24 13:40:00,82.97,83.03,82.96,82.99,9035.0,73.2863,73.3393,73.2775,73.304,9035.0
2018-05-24 13:50:00,82.96,83.03,82.94,82.96,9098.0,73.2775,73.3393,73.2598,73.2775,9098.0
2018-05-24 14:00:00,82.97,82.97,82.89,82.92,17893.0,73.2863,73.2863,73.2156,73.2421,17893.0
2018-05-24 14:10:00,82.92,82.95,82.88,82.93,15404.0,73.2421,73.2686,73.2068,73.251,15404.0
2018-05-24 14:20:00,82.92,82.94,82.88,82.91,14691.0,73.2421,73.2598,73.2068,73.2333,14691.0
2018-05-24 14:30:00,82.9,82.95,82.89,82.94,24056.0,73.2245,73.2686,73.2156,73.2598,24056.0
2018-05-24 14:40:00,82.95,82.95,82.84,82.85,10750.0,73.2686,73.2686,73.1715,73.1803,10750.0
2018-05-24 14:50:00,82.85,82.88,82.81,82.87,22205.0,73.1803,73.2068,73.145,73.198,22205.0
2018-05-24 15:00:00,82.86,82.87,82.77,82.87,23648.0,73.1891,73.198,73.1096,73.198,23648.0
2018-05-24 15:10:00,82.86,82.92,82.85,82.92,14457.0,73.1891,73.2421,73.1803,73.2421,14457.0
2018-05-24 15:20:00,82.92,82.96,82.9,82.92,18643.0,73.2421,73.2775,73.2245,73.2421,18643.0
2018-05-24 15:30:00,82.92,82.98,82.87,82.89,34681.0,73.2421,73.2951,73.198,73.2156,34681.0
2018-05-24 15:40:00,82.89,82.92,82.84,82.92,47876.0,73.2156,73.2421,73.1715,73.2421,47876.0
2018-05-24 15:50:00,82.91,82.96,82.86,82.93,85591.0,73.2333,73.2775,73.1891,73.251,85591.0
2018-05-25 09:30:00,82.8,83.14,82.8,83.13,58229.0,73.1361,73.4365,73.1361,73.4276,58229.0
2018-05-25 09:40:00,83.23,83.27,83.09,83.1,20129.0,73.5159,73.5513,73.3923,73.4011,20129.0
2018-05-25 09:50:00,83.09,83.12,82.94,83.12,16031.0,73.3923,73.4188,73.2598,73.4188,16031.0
2018-05-25 10:00:00,83.09,83.12,82.95,83.01,20626.0,73.3923,73.4188,73.2686,73.3216,20626.0
2018-05-25 10:10:00,83.0,83.19,82.97,83.19,21786.0,73.3128,73.4806,73.2863,73.4806,21786.0
2018-05-25 10:20:00,83.16,83.21,83.09,83.21,18198.0,73.4541,73.4983,73.3923,73.4983,18198.0
2018-05-25 10:30:00,83.21,83.3,83.11,83.11,18766.0,73.4983,73.5778,73.41,73.41,18766.0
2018-05-25 10:40:00,83.11,83.12,83.0,83.02,17356.0,73.41,73.4188,73.3128,73.3305,17356.0
2018-05-25 10:50:00,83.03,83.06,82.99,83.04,18524.0,73.3393,73.3658,73.304,73.3481,18524.0
2018-05-25 11:00:00,83.02,83.06,83.0,83.03,12606.0,73.3305,73.3658,73.3128,73.3393,12606.0
2018-05-25 11:10:00,83.02,83.07,83.0,83.04,18515.0,73.3305,73.3746,73.3128,73.3481,18515.0
2018-05-25 11:20:00,83.05,83.06,82.99,83.06,12861.0,73.357,73.3658,73.304,73.3658,12861.0
2018-05-25 11:30:00,83.07,83.14,83.03,83.08,16331.0,73.3746,73.4365,73.3393,73.3835,16331.0
2018-05-25 11:40:00,83.07,83.09,83.01,83.03,9786.0,73.3746,73.3923,73.3216,73.3393,9786.0
2018-05-25 11:50:00,83.03,83.05,82.99,83.01,15611.0,73.3393,73.357,73.304,73.3216,15611.0
2018-05-25 12:00:00,83.01,83.06,82.92,82.95,26835.0,73.3216,73.3658,73.2421,73.2686,26835.0
2018-05-25 12:10:00,82.95,83.0,82.88,82.88,20871.0,73.2686,73.3128,73.2068,73.2068,20871.0
2018-05-25 12:20:00,82.87,83.0,82.85,82.96,13729.0,73.198,73.3128,73.1803,73.2775,13729.0
2018-05-25 12:30:00,82.95,83.0,82.93,82.96,10592.0,73.2686,73.3128,73.251,73.2775,10592.0
2018-05-25 12:40:00,82.96,83.0,82.87,82.87,12987.0,73.2775,73.3128,73.198,73.198,12987.0
2018-05-25 12:50:00,82.87,82.9,82.81,82.88,9093.0,73.198,73.2245,73.145,73.2068,9093.0
2018-05-25 13:00:00,82.88,82.95,82.87,82.95,17947.0,73.2068,73.2686,73.198,73.2686,17947.0
2018-05-25 13:10:00,82.96,82.96,82.89,82.9,12471.0,73.2775,73.2775,73.2156,73.2245,12471.0
2018-05-25 13:20:00,82.9,82.95,82.88,82.9,17422.0,73.2245,73.2686,73.2068,73.2245,17422.0
2018-05-25 13:30:00,82.9,82.91,82.79,82.83,12133.0,73.2245,73.2333,73.1273,73.1626,12133.0
2018-05-25 13:40:00,82.83,82.86,82.79,82.82,15067.0,73.1626,73.1891,73.1273,73.1538,15067.0
2018-05-25 13:50:00,82.82,82.84,82.78,82.84,12979.0,73.1538,73.1715,73.1185,73.1715,12979.0
2018-05-25 14:00:00,82.83,82.91,82.81,82.88,20299.0,73.1626,73.2333,73.145,73.2068,20299.0
2018-05-25 14:10:00,82.89,82.89,82.85,82.85,8934.0,73.2156,73.2156,73.1803,73.1803,8934.0
2018-05-25 14:20:00,82.86,82.89,82.82,82.86,17098.0,73.1891,73.2156,73.1538,73.1891,17098.0
2018-05-25 14:30:00,82.86,82.88,82.83,82.84,10944.0,73.1891,73.2068,73.1626,73.1715,10944.0
2018-05-25 14:40:00,82.84,82.85,82.75,82.77,18088.0,73.1715,73.1803,73.092,73.1096,18088.0
2018-05-25 14:50:00,82.77,82.82,82.76,82.79,15695.0,73.1096,73.1538,73.1008,73.1273,15695.0
2018-05-25 15:00:00,82.79,82.81,82.75,82.79,17945.0,73.1273,73.145,73.092,73.1273,17945.0
2018-05-25 15:10:00,82.78,82.92,82.77,82.89,16762.0,73.1185,73.2421,73.1096,73.2156,16762.0
2018-05-25 15:20:00,82.89,82.91,82.86,82.91,19910.0,73.2156,73.2333,73.1891,73.2333,19910.0
2018-05-25 15:30:00,82.92,82.95,82.89,82.93,26883.0,73.2421,73.2686,73.2156,73.251,26883.0
2018-05-25 15:40:00,82.94,82.94,82.86,82.92,33004.0,73.2598,73.2598,73.1891,73.2421,33004.0
2018-05-25 15:50:00,82.92,83.01,82.91,82.95,123846.0,73.2421,73.3216,73.2333,73.2686,123846.0
2018-05-29 09:30:00,82.42,82.45,82.06,82.23,84587.0,72.8005,72.827,72.4825,72.6327,84587.0
2018-05-29 09:40:00,82.24,82.32,82.12,82.16,27992.0,72.6415,72.7122,72.5355,72.5708,27992.0
2018-05-29 09:50:00,82.17,82.43,82.13,82.4,41734.0,72.5797,72.8093,72.5443,72.7828,41734.0
2018-05-29 10:00:00,82.4,82.42,82.31,82.32,20851.0,72.7828,72.8005,72.7033,72.7122,20851.0
2018-05-29 10:10:00,82.31,82.33,82.25,82.31,20187.0,72.7033,72.721,72.6503,72.7033,20187.0
2018-05-29 10:20:00,82.31,82.42,82.27,82.42,26003.0,72.7033,72.8005,72.668,72.8005,26003.0
2018-05-29 10:30:00,82.42,82.43,82.31,82.4,27111.0,72.8005,72.8093,72.7033,72.7828,27111.0
2018-05-29 10:40:00,82.38,82.45,82.35,82.39,21141.0,72.7652,72.827,72.7387,72.774,21141.0
2018-05-29 10:50:00,82.4,82.75,82.38,82.56,728558.0,72.7828,73.092,72.7652,72.9241,728558.0
2018-05-29 11:00:00,82.58,82.6,82.46,82.57,133331.0,72.9418,72.9595,72.8358,72.933,133331.0
2018-05-29 11:10:00,82.55,82.77,82.5,82.63,51075.0,72.9153,73.1096,72.8711,72.986,51075.0
2018-05-29 11:20:00,82.65,82.82,82.65,82.8,18361.0,73.0036,73.1538,73.0036,73.1361,18361.0
2018-05-29 11:30:00,82.73,82.76,82.54,82.7,28402.0,73.0743,73.1008,72.9065,73.0478,28402.0
2018-05-29 11:40:00,82.67,82.67,82.45,82.54,46708.0,73.0213,73.0213,72.827,72.9065,46708.0
2018-05-29 11:50:00,82.54,82.62,82.52,82.6,24138.0,72.9065,72.9771,72.8888,72.9595,24138.0
2018-05-29 12:00:00,82.6,82.61,82.44,82.44,95522.0,72.9595,72.9683,72.8181,72.8181,95522.0
2018-05-29 12:10:00,82.43,82.44,82.2,82.23,46239.0,72.8093,72.8181,72.6062,72.6327,46239.0
2018-05-29 12:20:00,82.22,82.37,82.17,82.32,34946.0,72.6238,72.7563,72.5797,72.7122,34946.0
2018-05-29 12:30:00,82.32,82.44,82.32,82.42,25246.0,72.7122,72.8181,72.7122,72.8005,25246.0
2018-05-29 12:40:00,82.43,82.51,82.39,82.5,28078.0,72.8093,72.88,72.774,72.8711,28078.0
2018-05-29 12:50:00,82.51,82.58,82.46,82.51,13901.0,72.88,72.9418,72.8358,72.88,13901.0
2018-05-29 13:00:00,82.51,82.52,82.38,82.47,61044.0,72.88,72.8888,72.7652,72.8446,61044.0
2018-05-29 13:10:00,82.47,82.52,82.36,82.52,65780.0,72.8446,72.8888,72.7475,72.8888,65780.0
2018-05-29 13:20:00,82.5,82.59,82.44,82.46,34527.0,72.8711,72.9506,72.8181,72.8358,34527.0
2018-05-29 13:30:00,82.47,82.48,82.17,82.23,26297.0,72.8446,72.8535,72.5797,72.6327,26297.0
2018-05-29 13:40:00,82.25,82.39,82.25,82.33,25215.0,72.6503,72.774,72.6503,72.721,25215.0
2018-05-29 13:50:00,82.33,82.38,82.31,82.33,15089.0,72.721,72.7652,72.7033,72.721,15089.0
2018-05-29 14:00:00,82.31,82.32,82.21,82.27,31798.0,72.7033,72.7122,72.615,72.668,31798.0
2018-05-29 14:10:00,82.28,82.28,82.19,82.25,23957.0,72.6768,72.6768,72.5973,72.6503,23957.0
2018-05-29 14:20:00,82.25,82.33,82.24,82.33,29642.0,72.6503,72.721,72.6415,72.721,29642.0
2018-05-29 14:30:00,82.34,82.39,82.31,82.31,24813.0,72.7298,72.774,72.7033,72.7033,24813.0
2018-05-29 14:40:00,82.32,82.33,82.14,82.25,44742.0,72.7122,72.721,72.5532,72.6503,44742.0
2018-05-29 14:50:00,82.2,82.21,82.12,82.17,36997.0,72.6062,72.615,72.5355,72.5797,36997.0
2018-05-29 15:00:00,82.16,82.23,82.15,82.19,24072.0,72.5708,72.6327,72.562,72.5973,24072.0
2018-05-29 15:10:00,82.2,82.27,82.18,82.25,56812.0,72.6062,72.668,72.5885,72.6503,56812.0
2018-05-29 15:20:00,82.25,82.37,82.23,82.37,43131.0,72.6503,72.7563,72.6327,72.7563,43131.0
2018-05-29 15:30:00,82.37,82.5,82.29,82.5,59080.0,72.7563,72.8711,72.6857,72.8711,59080.0
2018-05-29 15:40:00,82.53,82.62,82.46,82.61,64575.0,72.8976,72.9771,72.8358,72.9683,64575.0
2018-05-29 15:50:00,82.61,82.7,82.51,82.64,254326.0,72.9683,73.0478,72.88,72.9948,254326.0
2018-05-30 09:30:00,82.8,83.06,82.7,82.97,52703.0,73.1361,73.3658,73.0478,73.2863,52703.0
2018-05-30 09:40:00,82.98,83.09,82.93,82.96,26783.0,73.2951,73.3923,73.251,73.2775,26783.0
2018-05-30 09:50:00,82.95,82.95,82.76,82.8,23303.0,73.2686,73.2686,73.1008,73.1361,23303.0
2018-05-30 10:00:00,82.8,82.92,82.77,82.92,40836.0,73.1361,73.2421,73.1096,73.2421,40836.0
2018-05-30 10:10:00,82.91,83.04,82.89,83.03,21702.0,73.2333,73.3481,73.2156,73.3393,21702.0
2018-05-30 10:20:00,83.03,83.04,82.93,82.98,21086.0,73.3393,73.3481,73.251,73.2951,21086.0
2018-05-30 10:30:00,82.97,83.03,82.96,83.03,22873.0,73.2863,73.3393,73.2775,73.3393,22873.0
2018-05-30 10:40:00,83.03,83.17,82.93,83.16,38090.0,73.3393,73.4629,73.251,73.4541,38090.0
2018-05-30 10:50:00,83.16,83.18,83.12,83.17,15254.0,73.4541,73.4718,73.4188,73.4629,15254.0
2018-05-30 11:00:00,83.17,83.2,83.06,83.07,17906.0,73.4629,73.4894,73.3658,73.3746,17906.0
2018-05-30 11:10:00,83.06,83.14,83.04,83.08,24004.0,73.3658,73.4365,73.3481,73.3835,24004.0
2018-05-30 11:20:00,83.09,83.19,83.09,83.13,16441.0,73.3923,73.4806,73.3923,73.4276,16441.0
2018-05-30 11:30:00,83.13,83.35,83.12,83.35,18798.0,73.4276,73.6219,73.4188,73.6219,18798.0
2018-05-30 11:40:00,83.34,83.35,83.28,83.3,21338.0,73.6131,73.6219,73.5601,73.5778,21338.0
2018-05-30 11:50:00,83.3,83.64,83.29,83.58,32617.0,73.5778,73.8781,73.5689,73.8251,32617.0
2018-05-30 12:00:00,83.6,83.7,83.55,83.57,35098.0,73.8428,73.9311,73.7986,73.8163,35098.0
2018-05-30 12:10:00,83.58,83.61,83.55,83.6,14672.0,73.8251,73.8516,73.7986,73.8428,14672.0
2018-05-30 12:20:00,83.61,83.7,83.56,83.6,21169.0,73.8516,73.9311,73.8074,73.8428,21169.0
2018-05-30 12:30:00,83.61,83.61,83.53,83.58,28172.0,73.8516,73.8516,73.7809,73.8251,28172.0
2018-05-30 12:40:00,83.59,83.73,83.59,83.7,30940.0,73.8339,73.9576,73.8339,73.9311,30940.0
2018-05-30 12:50:00,83.7,83.78,83.69,83.74,24049.0,73.9311,74.0018,73.9223,73.9664,24049.0
2018-05-30 13:00:00,83.75,83.86,83.72,83.86,21863.0,73.9753,74.0724,73.9488,74.0724,21863.0
2018-05-30 13:10:00,83.86,84.02,83.85,83.99,41385.0,74.0724,74.2137,74.0636,74.1872,41385.0
2018-05-30 13:20:00,84.0,84.02,83.87,83.89,24479.0,74.1961,74.2137,74.0812,74.0989,24479.0
2018-05-30 13:30:00,83.9,83.9,83.79,83.82,16237.0,74.1077,74.1077,74.0106,74.0371,16237.0
2018-05-30 13:40:00,83.83,83.83,83.73,83.76,18484.0,74.0459,74.0459,73.9576,73.9841,18484.0
2018-05-30 13:50:00,83.76,83.76,83.67,83.68,12246.0,73.9841,73.9841,73.9046,73.9134,12246.0
2018-05-30 14:00:00,83.68,83.71,83.68,83.71,20514.0,73.9134,73.9399,73.9134,73.9399,20514.0
2018-05-30 14:10:00,83.7,83.74,83.68,83.71,12261.0,73.9311,73.9664,73.9134,73.9399,12261.0
2018-05-30 14:20:00,83.71,83.73,83.65,83.67,13301.0,73.9399,73.9576,73.8869,73.9046,13301.0
2018-05-30 14:30:00,83.67,83.76,83.65,83.73,18708.0,73.9046,73.9841,73.8869,73.9576,18708.0
2018-05-30 14:40:00,83.73,83.75,83.66,83.73,23742.0,73.9576,73.9753,73.8958,73.9576,23742.0
2018-05-30 14:50:00,83.74,83.83,83.72,83.77,50993.0,73.9664,74.0459,73.9488,73.9929,50993.0
2018-05-30 15:00:00,83.78,83.83,83.76,83.78,31474.0,74.0018,74.0459,73.9841,74.0018,31474.0
2018-05-30 15:10:00,83.79,83.84,83.77,83.83,24625.0,74.0106,74.0548,73.9929,74.0459,24625.0
2018-05-30 15:20:00,83.83,83.84,83.76,83.78,36422.0,74.0459,74.0548,73.9841,74.0018,36422.0
2018-05-30 15:30:00,83.78,83.82,83.76,83.79,62566.0,74.0018,74.0371,73.9841,74.0106,62566.0
2018-05-30 15:40:00,83.79,83.85,83.78,83.81,67881.0,74.0106,74.0636,74.0018,74.0283,67881.0
2018-05-30 15:50:00,83.81,83.97,83.81,83.86,153822.0,74.0283,74.1696,74.0283,74.0724,153822.0
2018-05-31 09:30:00,83.91,84.4,83.9,84.06,85847.0,74.1166,74.5494,74.1077,74.2491,85847.0
2018-05-31 09:40:00,84.06,84.13,83.94,83.97,44768.0,74.2491,74.3109,74.1431,74.1696,44768.0
2018-05-31 09:50:00,83.97,84.31,83.97,84.3,65441.0,74.1696,74.4699,74.1696,74.4611,65441.0
2018-05-31 10:00:00,84.31,84.32,84.07,84.17,48245.0,74.4699,74.4787,74.2579,74.3462,48245.0
2018-05-31 10:10:00,84.18,84.36,84.16,84.25,36941.0,74.3551,74.5141,74.3374,74.4169,36941.0
2018-05-31 10:20:00,84.24,84.26,84.04,84.06,29159.0,74.4081,74.4257,74.2314,74.2491,29159.0
2018-05-31 10:30:00,84.06,84.12,83.92,83.92,38409.0,74.2491,74.3021,74.1254,74.1254,38409.0
2018-05-31 10:40:00,83.93,84.0,83.91,83.91,32857.0,74.1342,74.1961,74.1166,74.1166,32857.0
2018-05-31 10:50:00,83.92,83.93,83.73,83.76,50034.0,74.1254,74.1342,73.9576,73.9841,50034.0
2018-05-31 11:00:00,83.76,83.76,83.65,83.66,37457.0,73.9841,73.9841,73.8869,73.8958,37457.0
2018-05-31 11:10:00,83.65,83.68,83.54,83.56,23396.0,73.8869,73.9134,73.7898,73.8074,23396.0
2018-05-31 11:20:00,83.55,83.62,83.45,83.61,66777.0,73.7986,73.8604,73.7103,73.8516,66777.0
2018-05-31 11:30:00,83.62,83.62,83.42,83.47,39426.0,73.8604,73.8604,73.6838,73.7279,39426.0
2018-05-31 11:40:00,83.48,83.59,83.43,83.56,87663.0,73.7368,73.8339,73.6926,73.8074,87663.0
2018-05-31 11:50:00,83.55,83.64,83.51,83.61,22167.0,73.7986,73.8781,73.7633,73.8516,22167.0
2018-05-31 12:00:00,83.61,83.62,83.5,83.52,59796.0,73.8516,73.8604,73.7544,73.7721,59796.0
2018-05-31 12:10:00,83.52,83.53,83.22,83.27,47643.0,73.7721,73.7809,73.5071,73.5513,47643.0
2018-05-31 12:20:00,83.26,83.32,83.17,83.2,31627.0,73.5424,73.5954,73.4629,73.4894,31627.0
2018-05-31 12:30:00,83.21,83.3,83.2,83.28,17389.0,73.4983,73.5778,73.4894,73.5601,17389.0
2018-05-31 12:40:00,83.28,83.37,83.28,83.37,14159.0,73.5601,73.6396,73.5601,73.6396,14159.0
2018-05-31 12:50:00,83.36,83.36,83.27,83.31,16005.0,73.6308,73.6308,73.5513,73.5866,16005.0
2018-05-31 13:00:00,83.32,83.32,83.24,83.28,13339.0,73.5954,73.5954,73.5248,73.5601,13339.0
2018-05-31 13:10:00,83.26,83.28,83.23,83.25,15721.0,73.5424,73.5601,73.5159,73.5336,15721.0
2018-05-31 13:20:00,83.23,83.29,83.22,83.29,11920.0,73.5159,73.5689,73.5071,73.5689,11920.0
2018-05-31 13:30:00,83.29,83.31,83.21,83.23,15176.0,73.5689,73.5866,73.4983,73.5159,15176.0
2018-05-31 13:40:00,83.23,83.31,83.23,83.29,29868.0,73.5159,73.5866,73.5159,73.5689,29868.0
2018-05-31 13:50:00,83.3,83.3,83.05,83.09,26092.0,73.5778,73.5778,73.357,73.3923,26092.0
2018-05-31 14:00:00,83.1,83.19,83.01,83.09,38656.0,73.4011,73.4806,73.3216,73.3923,38656.0
2018-05-31 14:10:00,83.08,83.14,82.98,83.07,27387.0,73.3835,73.4365,73.2951,73.3746,27387.0
2018-05-31 14:20:00,83.08,83.15,83.05,83.05,20554.0,73.3835,73.4453,73.357,73.357,20554.0
2018-05-31 14:30:00,83.04,83.11,82.96,82.98,23800.0,73.3481,73.41,73.2775,73.2951,23800.0
2018-05-31 14:40:00,82.99,83.03,82.94,83.02,22422.0,73.304,73.3393,73.2598,73.3305,22422.0
2018-05-31 14:50:00,83.01,83.11,82.98,83.05,34355.0,73.3216,73.41,73.2951,73.357,34355.0
2018-05-31 15:00:00,83.04,83.08,82.95,83.05,35194.0,73.3481,73.3835,73.2686,73.357,35194.0
2018-05-31 15:10:00,83.05,83.08,83.02,83.06,36773.0,73.357,73.3835,73.3305,73.3658,36773.0
2018-05-31 15:20:00,83.05,83.06,82.97,83.03,42332.0,73.357,73.3658,73.2863,73.3393,42332.0
2018-05-31 15:30:00,83.04,83.05,82.96,83.0,54541.0,73.3481,73.357,73.2775,73.3128,54541.0
2018-05-31 15:40:00,83.01,83.02,82.75,82.8,97290.0,73.3216,73.3305,73.092,73.1361,97290.0
2018-05-31 15:50:00,82.79,82.83,82.71,82.71,199244.0,73.1273,73.1626,73.0566,73.0566,199244.0
2018-06-01 09:30:00,83.18,83.26,82.92,83.2,46693.0,73.4718,73.5424,73.2421,73.4894,46693.0
2018-06-01 09:40:00,83.14,83.23,83.04,83.1,24180.0,73.4365,73.5159,73.3481,73.4011,24180.0
2018-06-01 09:50:00,83.13,83.15,83.0,83.03,29276.0,73.4276,73.4453,73.3128,73.3393,29276.0
2018-06-01 10:00:00,83.02,83.33,83.02,83.31,22243.0,73.3305,73.6043,73.3305,73.5866,22243.0
2018-06-01 10:10:00,83.3,83.3,83.2,83.23,22679.0,73.5778,73.5778,73.4894,73.5159,22679.0
2018-06-01 10:20:00,83.25,83.41,83.24,83.31,26359.0,73.5336,73.6749,73.5248,73.5866,26359.0
2018-06-01 10:30:00,83.28,83.34,83.27,83.29,26097.0,73.5601,73.6131,73.5513,73.5689,26097.0
2018-06-01 10:40:00,83.29,83.34,83.15,83.3,33127.0,73.5689,73.6131,73.4453,73.5778,33127.0
2018-06-01 10:50:00,83.3,83.39,83.24,83.38,28946.0,73.5778,73.6573,73.5248,73.6484,28946.0
2018-06-01 11:00:00,83.36,83.38,83.24,83.24,30150.0,73.6308,73.6484,73.5248,73.5248,30150.0
2018-06-01 11:10:00,83.23,83.31,83.22,83.29,20445.0,73.5159,73.5866,73.5071,73.5689,20445.0
2018-06-01 11:20:00,83.29,83.36,83.29,83.3,21871.0,73.5689,73.6308,73.5689,73.5778,21871.0
2018-06-01 11:30:00,83.29,83.41,83.26,83.33,20515.0,73.5689,73.6749,73.5424,73.6043,20515.0
2018-06-01 11:40:00,83.3,83.3,83.15,83.17,12043.0,73.5778,73.5778,73.4453,73.4629,12043.0
2018-06-01 11:50:00,83.16,83.17,83.12,83.16,15476.0,73.4541,73.4629,73.4188,73.4541,15476.0
2018-06-01 12:00:00,83.15,83.17,83.1,83.1,14878.0,73.4453,73.4629,73.4011,73.4011,14878.0
2018-06-01 12:10:00,83.11,83.19,83.11,83.19,15571.0,73.41,73.4806,73.41,73.4806,15571.0
2018-06-01 12:20:00,83.19,83.21,83.14,83.15,14469.0,73.4806,73.4983,73.4365,73.4453,14469.0
2018-06-01 12:30:00,83.16,83.24,83.14,83.18,26075.0,73.4541,73.5248,73.4365,73.4718,26075.0
2018-06-01 12:40:00,83.19,83.25,83.19,83.22,20246.0,73.4806,73.5336,73.4806,73.5071,20246.0
2018-06-01 12:50:00,83.22,83.24,83.19,83.23,17020.0,73.5071,73.5248,73.4806,73.5159,17020.0
2018-06-01 13:00:00,83.24,83.44,83.23,83.37,24311.0,73.5248,73.7014,73.5159,73.6396,24311.0
2018-06-01 13:10:00,83.38,83.41,83.28,83.29,18074.0,73.6484,73.6749,73.5601,73.5689,18074.0
2018-06-01 13:20:00,83.29,83.35,83.28,83.31,18499.0,73.5689,73.6219,73.5601,73.5866,18499.0
2018-06-01 13:30:00,83.3,83.32,83.2,83.21,14055.0,73.5778,73.5954,73.4894,73.4983,14055.0
2018-06-01 13:40:00,83.22,83.24,83.16,83.16,14835.0,73.5071,73.5248,73.4541,73.4541,14835.0
2018-06-01 13:50:00,83.17,83.22,83.16,83.22,13796.0,73.4629,73.5071,73.4541,73.5071,13796.0
2018-06-01 14:00:00,83.23,83.27,83.19,83.23,19744.0,73.5159,73.5513,73.4806,73.5159,19744.0
2018-06-01 14:10:00,83.23,83.29,83.2,83.29,14064.0,73.5159,73.5689,73.4894,73.5689,14064.0
2018-06-01 14:20:00,83.3,83.34,83.28,83.34,14065.0,73.5778,73.6131,73.5601,73.6131,14065.0
2018-06-01 14:30:00,83.35,83.38,83.28,83.36,27106.0,73.6219,73.6484,73.5601,73.6308,27106.0
2018-06-01 14:40:00,83.35,83.48,83.34,83.44,31441.0,73.6219,73.7368,73.6131,73.7014,31441.0
2018-06-01 14:50:00,83.45,83.53,83.44,83.51,34446.0,73.7103,73.7809,73.7014,73.7633,34446.0
2018-06-01 15:00:00,83.51,83.52,83.49,83.5,47144.0,73.7633,73.7721,73.7456,73.7544,47144.0
2018-06-01 15:10:00,83.5,83.52,83.4,83.5,62388.0,73.7544,73.7721,73.6661,73.7544,62388.0
2018-06-01 15:20:00,83.5,83.52,83.45,83.47,24239.0,73.7544,73.7721,73.7103,73.7279,24239.0
2018-06-01 15:30:00,83.47,83.55,83.46,83.55,24512.0,73.7279,73.7986,73.7191,73.7986,24512.0
2018-06-01 15:40:00,83.55,83.63,83.54,83.62,48147.0,73.7986,73.8693,73.7898,73.8604,48147.0
2018-06-01 15:50:00,83.61,83.68,83.61,83.62,123070.0,73.8516,73.9134,73.8516,73.8604,123070.0
2018-06-04 09:30:00,83.82,83.92,83.75,83.85,40329.0,74.0371,74.1254,73.9753,74.0636,40329.0
2018-06-04 09:40:00,83.86,83.87,83.78,83.8,27109.0,74.0724,74.0812,74.0018,74.0194,27109.0
2018-06-04 09:50:00,83.8,83.91,83.7,83.71,38675.0,74.0194,74.1166,73.9311,73.9399,38675.0
2018-06-04 10:00:00,83.72,83.76,83.62,83.62,32230.0,73.9488,73.9841,73.8604,73.8604,32230.0
2018-06-04 10:10:00,83.63,83.76,83.63,83.76,44641.0,73.8693,73.9841,73.8693,73.9841,44641.0
2018-06-04 10:20:00,83.77,83.79,83.65,83.71,92576.0,73.9929,74.0106,73.8869,73.9399,92576.0
2018-06-04 10:30:00,83.7,83.82,83.64,83.81,91078.0,73.9311,74.0371,73.8781,74.0283,91078.0
2018-06-04 10:40:00,83.82,83.84,83.67,83.68,48348.0,74.0371,74.0548,73.9046,73.9134,48348.0
2018-06-04 10:50:00,83.67,83.78,83.67,83.7,95632.0,73.9046,74.0018,73.9046,73.9311,95632.0
2018-06-04 11:00:00,83.72,83.87,83.71,83.83,38204.0,73.9488,74.0812,73.9399,74.0459,38204.0
2018-06-04 11:10:00,83.82,83.85,83.74,83.8,31138.0,74.0371,74.0636,73.9664,74.0194,31138.0
2018-06-04 11:20:00,83.8,83.86,83.72,83.77,34234.0,74.0194,74.0724,73.9488,73.9929,34234.0
2018-06-04 11:30:00,83.77,83.82,83.75,83.78,11627.0,73.9929,74.0371,73.9753,74.0018,11627.0
2018-06-04 11:40:00,83.78,83.85,83.75,83.76,14319.0,74.0018,74.0636,73.9753,73.9841,14319.0
2018-06-04 11:50:00,83.75,83.85,83.75,83.81,26304.0,73.9753,74.0636,73.9753,74.0283,26304.0
2018-06-04 12:00:00,83.81,83.92,83.79,83.92,17901.0,74.0283,74.1254,74.0106,74.1254,17901.0
2018-06-04 12:10:00,83.92,83.98,83.85,83.94,39938.0,74.1254,74.1784,74.0636,74.1431,39938.0
2018-06-04 12:20:00,83.94,83.99,83.94,83.99,19652.0,74.1431,74.1872,74.1431,74.1872,19652.0
2018-06-04 12:30:00,83.99,84.0,83.96,83.99,29022.0,74.1872,74.1961,74.1607,74.1872,29022.0
2018-06-04 12:40:00,84.0,84.03,83.98,84.03,14338.0,74.1961,74.2226,74.1784,74.2226,14338.0
2018-06-04 12:50:00,84.03,84.05,83.97,84.0,26470.0,74.2226,74.2402,74.1696,74.1961,26470.0
2018-06-04 13:00:00,84.01,84.04,83.98,83.99,30262.0,74.2049,74.2314,74.1784,74.1872,30262.0
2018-06-04 13:10:00,83.98,84.01,83.93,84.01,16195.0,74.1784,74.2049,74.1342,74.2049,16195.0
2018-06-04 13:20:00,84.0,84.01,83.96,83.99,23162.0,74.1961,74.2049,74.1607,74.1872,23162.0
2018-06-04 13:30:00,83.99,83.99,83.89,83.95,21039.0,74.1872,74.1872,74.0989,74.1519,21039.0
2018-06-04 13:40:00,83.93,83.95,83.9,83.91,16381.0,74.1342,74.1519,74.1077,74.1166,16381.0
2018-06-04 13:50:00,83.89,83.95,83.87,83.94,12219.0,74.0989,74.1519,74.0812,74.1431,12219.0
2018-06-04 14:00:00,83.94,83.99,83.94,83.98,19147.0,74.1431,74.1872,74.1431,74.1784,19147.0
2018-06-04 14:10:00,83.99,84.05,83.97,84.0,35114.0,74.1872,74.2402,74.1696,74.1961,35114.0
2018-06-04 14:20:00,83.99,84.0,83.87,83.88,24603.0,74.1872,74.1961,74.0812,74.0901,24603.0
2018-06-04 14:30:00,83.89,83.92,83.83,83.86,20663.0,74.0989,74.1254,74.0459,74.0724,20663.0
2018-06-04 14:40:00,83.86,83.88,83.83,83.87,17036.0,74.0724,74.0901,74.0459,74.0812,17036.0
2018-06-04 14:50:00,83.86,83.92,83.83,83.9,20755.0,74.0724,74.1254,74.0459,74.1077,20755.0
2018-06-04 15:00:00,83.89,83.9,83.84,83.86,23796.0,74.0989,74.1077,74.0548,74.0724,23796.0
2018-06-04 15:10:00,83.86,83.89,83.82,83.89,26257.0,74.0724,74.0989,74.0371,74.0989,26257.0
2018-06-04 15:20:00,83.88,83.88,83.82,83.82,19210.0,74.0901,74.0901,74.0371,74.0371,19210.0
2018-06-04 15:30:00,83.83,83.83,83.76,83.77,38393.0,74.0459,74.0459,73.9841,73.9929,38393.0
2018-06-04 15:40:00,83.77,83.83,83.67,83.7,81501.0,73.9929,74.0459,73.9046,73.9311,81501.0
2018-06-04 15:50:00,83.7,83.71,83.63,83.68,136136.0,73.9311,73.9399,73.8693,73.9134,136136.0
2018-06-05 09:30:00,83.72,83.91,83.66,83.78,37774.0,73.9488,74.1166,73.8958,74.0018,37774.0
2018-06-05 09:40:00,83.82,84.0,83.81,84.0,56842.0,74.0371,74.1961,74.0283,74.1961,56842.0
2018-06-05 09:50:00,83.99,84.04,83.88,84.01,25225.0,74.1872,74.2314,74.0901,74.2049,25225.0
2018-06-05 10:00:00,84.01,84.11,83.91,84.08,32866.0,74.2049,74.2932,74.1166,74.2667,32866.0
2018-06-05 10:10:00,84.07,84.08,83.92,83.96,26444.0,74.2579,74.2667,74.1254,74.1607,26444.0
2018-06-05 10:20:00,83.94,83.98,83.87,83.97,25109.0,74.1431,74.1784,74.0812,74.1696,25109.0
2018-06-05 10:30:00,83.97,83.98,83.83,83.84,26003.0,74.1696,74.1784,74.0459,74.0548,26003.0
2018-06-05 10:40:00,83.83,83.93,83.82,83.92,21205.0,74.0459,74.1342,74.0371,74.1254,21205.0
2018-06-05 10:50:00,83.91,83.97,83.9,83.9,29738.0,74.1166,74.1696,74.1077,74.1077,29738.0
2018-06-05 11:00:00,83.9,83.9,83.69,83.69,26371.0,74.1077,74.1077,73.9223,73.9223,26371.0
2018-06-05 11:10:00,83.69,83.79,83.67,83.76,16433.0,73.9223,74.0106,73.9046,73.9841,16433.0
2018-06-05 11:20:00,83.74,83.76,83.6,83.61,31177.0,73.9664,73.9841,73.8428,73.8516,31177.0
2018-06-05 11:30:00,83.61,83.65,83.57,83.6,20088.0,73.8516,73.8869,73.8163,73.8428,20088.0
2018-06-05 11:40:00,83.61,83.61,83.51,83.56,15244.0,73.8516,73.8516,73.7633,73.8074,15244.0
2018-06-05 11:50:00,83.56,83.58,83.52,83.58,26828.0,73.8074,73.8251,73.7721,73.8251,26828.0
2018-06-05 12:00:00,83.57,83.67,83.56,83.67,19715.0,73.8163,73.9046,73.8074,73.9046,19715.0
2018-06-05 12:10:00,83.66,83.69,83.62,83.67,18891.0,73.8958,73.9223,73.8604,73.9046,18891.0
2018-06-05 12:20:00,83.66,83.69,83.64,83.68,12828.0,73.8958,73.9223,73.8781,73.9134,12828.0
2018-06-05 12:30:00,83.68,83.68,83.59,83.61,15320.0,73.9134,73.9134,73.8339,73.8516,15320.0
2018-06-05 12:40:00,83.61,83.63,83.48,83.48,40506.0,73.8516,73.8693,73.7368,73.7368,40506.0
2018-06-05 12:50:00,83.49,83.5,83.39,83.42,69311.0,73.7456,73.7544,73.6573,73.6838,69311.0
2018-06-05 13:00:00,83.42,83.52,83.42,83.49,27768.0,73.6838,73.7721,73.6838,73.7456,27768.0
2018-06-05 13:10:00,83.47,83.56,83.46,83.51,19845.0,73.7279,73.8074,73.7191,73.7633,19845.0
2018-06-05 13:20:00,83.51,83.56,83.48,83.54,14824.0,73.7633,73.8074,73.7368,73.7898,14824.0
2018-06-05 13:30:00,83.54,83.63,83.49,83.62,19995.0,73.7898,73.8693,73.7456,73.8604,19995.0
2018-06-05 13:40:00,83.61,83.65,83.57,83.64,17951.0,73.8516,73.8869,73.8163,73.8781,17951.0
2018-06-05 13:50:00,83.64,83.65,83.56,83.58,21129.0,73.8781,73.8869,73.8074,73.8251,21129.0
2018-06-05 14:00:00,83.58,83.59,83.46,83.5,39398.0,73.8251,73.8339,73.7191,73.7544,39398.0
2018-06-05 14:10:00,83.5,83.56,83.47,83.55,31853.0,73.7544,73.8074,73.7279,73.7986,31853.0
2018-06-05 14:20:00,83.54,83.55,83.45,83.47,19421.0,73.7898,73.7986,73.7103,73.7279,19421.0
2018-06-05 14:30:00,83.48,83.48,83.42,83.44,32231.0,73.7368,73.7368,73.6838,73.7014,32231.0
2018-06-05 14:40:00,83.45,83.55,83.38,83.49,49219.0,73.7103,73.7986,73.6484,73.7456,49219.0
2018-06-05 14:50:00,83.48,83.53,83.47,83.5,22149.0,73.7368,73.7809,73.7279,73.7544,22149.0
2018-06-05 15:00:00,83.5,83.53,83.46,83.49,35305.0,73.7544,73.7809,73.7191,73.7456,35305.0
2018-06-05 15:10:00,83.5,83.5,83.44,83.48,30434.0,73.7544,73.7544,73.7014,73.7368,30434.0
2018-06-05 15:20:00,83.48,83.49,83.4,83.41,38640.0,73.7368,73.7456,73.6661,73.6749,38640.0
2018-06-05 15:30:00,83.4,83.5,83.39,83.46,50440.0,73.6661,73.7544,73.6573,73.7191,50440.0
2018-06-05 15:40:00,83.45,83.54,83.41,83.54,70221.0,73.7103,73.7898,73.6749,73.7898,70221.0
2018-06-05 15:50:00,83.53,83.55,83.47,83.53,137969.0,73.7809,73.7986,73.7279,73.7809,137969.0
2018-06-06 09:30:00,83.34,83.67,83.34,83.56,35907.0,73.6131,73.9046,73.6131,73.8074,35907.0
2018-06-06 09:40:00,83.56,83.69,83.5,83.56,20771.0,73.8074,73.9223,73.7544,73.8074,20771.0
2018-06-06 09:50:00,83.55,83.79,83.55,83.65,24649.0,73.7986,74.0106,73.7986,73.8869,24649.0
2018-06-06 10:00:00,83.65,83.65,83.56,83.59,18505.0,73.8869,73.8869,73.8074,73.8339,18505.0
2018-06-06 10:10:00,83.59,83.59,83.48,83.54,20811.0,73.8339,73.8339,73.7368,73.7898,20811.0
2018-06-06 10:20:00,83.52,83.58,83.49,83.51,16958.0,73.7721,73.8251,73.7456,73.7633,16958.0
2018-06-06 10:30:00,83.51,83.66,83.51,83.64,15139.0,73.7633,73.8958,73.7633,73.8781,15139.0
2018-06-06 10:40:00,83.64,83.75,83.63,83.71,20761.0,73.8781,73.9753,73.8693,73.9399,20761.0
2018-06-06 10:50:00,83.72,83.77,83.65,83.7,11906.0,73.9488,73.9929,73.8869,73.9311,11906.0
2018-06-06 11:00:00,83.73,83.77,83.67,83.68,17276.0,73.9576,73.9929,73.9046,73.9134,17276.0
2018-06-06 11:10:00,83.69,83.73,83.63,83.66,21635.0,73.9223,73.9576,73.8693,73.8958,21635.0
2018-06-06 11:20:00,83.67,83.76,83.66,83.74,14574.0,73.9046,73.9841,73.8958,73.9664,14574.0
2018-06-06 11:30:00,83.75,83.8,83.72,83.73,13736.0,73.9753,74.0194,73.9488,73.9576,13736.0
2018-06-06 11:40:00,83.75,83.75,83.65,83.67,25203.0,73.9753,73.9753,73.8869,73.9046,25203.0
2018-06-06 11:50:00,83.67,83.7,83.62,83.69,15541.0,73.9046,73.9311,73.8604,73.9223,15541.0
2018-06-06 12:00:00,83.69,83.76,83.67,83.75,20624.0,73.9223,73.9841,73.9046,73.9753,20624.0
2018-06-06 12:10:00,83.75,83.89,83.75,83.89,14685.0,73.9753,74.0989,73.9753,74.0989,14685.0
2018-06-06 12:20:00,83.9,83.92,83.85,83.88,12249.0,74.1077,74.1254,74.0636,74.0901,12249.0
2018-06-06 12:30:00,83.9,83.91,83.8,83.82,14541.0,74.1077,74.1166,74.0194,74.0371,14541.0
2018-06-06 12:40:00,83.83,83.83,83.75,83.76,14079.0,74.0459,74.0459,73.9753,73.9841,14079.0
2018-06-06 12:50:00,83.76,83.77,83.66,83.68,11168.0,73.9841,73.9929,73.8958,73.9134,11168.0
2018-06-06 13:00:00,83.67,83.71,83.67,83.68,8740.0,73.9046,73.9399,73.9046,73.9134,8740.0
2018-06-06 13:10:00,83.7,83.7,83.64,83.68,10449.0,73.9311,73.9311,73.8781,73.9134,10449.0
2018-06-06 13:20:00,83.67,83.72,83.67,83.68,9976.0,73.9046,73.9488,73.9046,73.9134,9976.0
2018-06-06 13:30:00,83.68,83.7,83.63,83.63,10914.0,73.9134,73.9311,73.8693,73.8693,10914.0
2018-06-06 13:40:00,83.63,83.66,83.6,83.64,12721.0,73.8693,73.8958,73.8428,73.8781,12721.0
2018-06-06 13:50:00,83.63,83.64,83.57,83.57,9281.0,73.8693,73.8781,73.8163,73.8163,9281.0
2018-06-06 14:00:00,83.57,83.6,83.56,83.58,15514.0,73.8163,73.8428,73.8074,73.8251,15514.0
2018-06-06 14:10:00,83.58,83.72,83.58,83.68,12897.0,73.8251,73.9488,73.8251,73.9134,12897.0
2018-06-06 14:20:00,83.69,83.7,83.63,83.66,10337.0,73.9223,73.9311,73.8693,73.8958,10337.0
2018-06-06 14:30:00,83.67,83.67,83.59,83.67,18050.0,73.9046,73.9046,73.8339,73.9046,18050.0
2018-06-06 14:40:00,83.66,83.87,83.66,83.87,25586.0,73.8958,74.0812,73.8958,74.0812,25586.0
2018-06-06 14:50:00,83.85,83.86,83.76,83.77,25309.0,74.0636,74.0724,73.9841,73.9929,25309.0
2018-06-06 15:00:00,83.77,83.87,83.76,83.81,20886.0,73.9929,74.0812,73.9841,74.0283,20886.0
2018-06-06 15:10:00,83.81,83.89,83.79,83.83,23172.0,74.0283,74.0989,74.0106,74.0459,23172.0
2018-06-06 15:20:00,83.84,83.86,83.81,83.81,19442.0,74.0548,74.0724,74.0283,74.0283,19442.0
2018-06-06 15:30:00,83.81,83.82,83.77,83.79,27911.0,74.0283,74.0371,73.9929,74.0106,27911.0
2018-06-06 15:40:00,83.79,83.81,83.58,83.62,116967.0,74.0106,74.0283,73.8251,73.8604,116967.0
2018-06-06 15:50:00,83.62,83.79,83.56,83.77,211593.0,73.8604,74.0106,73.8074,73.9929,211593.0
2018-06-07 09:30:00,83.62,83.78,83.46,83.65,26116.0,74.2726,74.4147,74.1305,74.2993,26116.0
2018-06-07 09:40:00,83.64,83.65,83.48,83.6,21190.0,74.2904,74.2993,74.1483,74.2549,21190.0
2018-06-07 09:50:00,83.59,83.69,83.38,83.43,24159.0,74.246,74.3348,74.0595,74.1039,24159.0
2018-06-07 10:00:00,83.4,83.5,83.33,83.43,24341.0,74.0772,74.166,74.0151,74.1039,24341.0
2018-06-07 10:10:00,83.4,83.44,83.35,83.36,14331.0,74.0772,74.1128,74.0328,74.0417,14331.0
2018-06-07 10:20:00,83.36,83.37,83.23,83.28,27282.0,74.0417,74.0506,73.9262,73.9706,27282.0
2018-06-07 10:30:00,83.28,83.49,83.28,83.46,21127.0,73.9706,74.1572,73.9706,74.1305,21127.0
2018-06-07 10:40:00,83.46,83.49,83.37,83.41,25892.0,74.1305,74.1572,74.0506,74.0861,25892.0
2018-06-07 10:50:00,83.42,83.49,83.37,83.41,18569.0,74.095,74.1572,74.0506,74.0861,18569.0
2018-06-07 11:00:00,83.4,83.46,83.34,83.43,25080.0,74.0772,74.1305,74.0239,74.1039,25080.0
2018-06-07 11:10:00,83.43,83.47,83.36,83.36,16564.0,74.1039,74.1394,74.0417,74.0417,16564.0
2018-06-07 11:20:00,83.36,83.4,83.32,83.39,14218.0,74.0417,74.0772,74.0062,74.0683,14218.0
2018-06-07 11:30:00,83.4,83.4,83.29,83.29,18401.0,74.0772,74.0772,73.9795,73.9795,18401.0
2018-06-07 11:40:00,83.3,83.35,83.23,83.29,34241.0,73.9884,74.0328,73.9262,73.9795,34241.0
2018-06-07 11:50:00,83.31,83.31,83.2,83.22,34246.0,73.9973,73.9973,73.8996,73.9173,34246.0
2018-06-07 12:00:00,83.22,83.3,83.22,83.29,16040.0,73.9173,73.9884,73.9173,73.9795,16040.0
2018-06-07 12:10:00,83.29,83.38,83.29,83.33,15369.0,73.9795,74.0595,73.9795,74.0151,15369.0
2018-06-07 12:20:00,83.33,83.33,83.28,83.33,15584.0,74.0151,74.0151,73.9706,74.0151,15584.0
2018-06-07 12:30:00,83.32,83.32,83.23,83.26,17072.0,74.0062,74.0062,73.9262,73.9529,17072.0
2018-06-07 12:40:00,83.26,83.27,83.2,83.21,13401.0,73.9529,73.9618,73.8996,73.9085,13401.0
2018-06-07 12:50:00,83.2,83.28,83.19,83.27,16909.0,73.8996,73.9706,73.8907,73.9618,16909.0
2018-06-07 13:00:00,83.28,83.35,83.26,83.34,23360.0,73.9706,74.0328,73.9529,74.0239,23360.0
2018-06-07 13:10:00,83.33,83.37,83.27,83.3,9816.0,74.0151,74.0506,73.9618,73.9884,9816.0
2018-06-07 13:20:00,83.3,83.3,83.25,83.25,9178.0,73.9884,73.9884,73.944,73.944,9178.0
2018-06-07 13:30:00,83.24,83.35,83.21,83.21,14697.0,73.9351,74.0328,73.9085,73.9085,14697.0
2018-06-07 13:40:00,83.2,83.4,83.18,83.4,16469.0,73.8996,74.0772,73.8818,74.0772,16469.0
2018-06-07 13:50:00,83.38,83.38,83.24,83.26,11983.0,74.0595,74.0595,73.9351,73.9529,11983.0
2018-06-07 14:00:00,83.26,83.31,83.18,83.23,19112.0,73.9529,73.9973,73.8818,73.9262,19112.0
2018-06-07 14:10:00,83.25,83.38,83.23,83.33,14764.0,73.944,74.0595,73.9262,74.0151,14764.0
2018-06-07 14:20:00,83.31,83.37,83.28,83.32,35951.0,73.9973,74.0506,73.9706,74.0062,35951.0
2018-06-07 14:30:00,83.32,83.39,83.32,83.36,12508.0,74.0062,74.0683,74.0062,74.0417,12508.0
2018-06-07 14:40:00,83.35,83.37,83.29,83.34,22339.0,74.0328,74.0506,73.9795,74.0239,22339.0
2018-06-07 14:50:00,83.34,83.34,83.26,83.27,12170.0,74.0239,74.0239,73.9529,73.9618,12170.0
2018-06-07 15:00:00,83.27,83.28,83.22,83.22,39166.0,73.9618,73.9706,73.9173,73.9173,39166.0
2018-06-07 15:10:00,83.21,83.22,83.14,83.16,34600.0,73.9085,73.9173,73.8463,73.8641,34600.0
2018-06-07 15:20:00,83.15,83.29,83.14,83.27,26715.0,73.8552,73.9795,73.8463,73.9618,26715.0
2018-06-07 15:30:00,83.28,83.33,83.26,83.33,22118.0,73.9706,74.0151,73.9529,74.0151,22118.0
2018-06-07 15:40:00,83.33,83.34,83.27,83.29,49768.0,74.0151,74.0239,73.9618,73.9795,49768.0
2018-06-07 15:50:00,83.3,83.38,83.29,83.3,103758.0,73.9884,74.0595,73.9795,73.9884,103758.0
2018-06-08 09:30:00,83.33,83.91,83.33,83.89,66705.0,74.0151,74.5302,74.0151,74.5125,66705.0
2018-06-08 09:40:00,83.89,83.9,83.65,83.67,42719.0,74.5125,74.5213,74.2993,74.317,42719.0
2018-06-08 09:50:00,83.63,83.72,83.55,83.7,14856.0,74.2815,74.3615,74.2105,74.3437,14856.0
2018-06-08 10:00:00,83.71,83.73,83.56,83.58,22671.0,74.3526,74.3703,74.2193,74.2371,22671.0
2018-06-08 10:10:00,83.58,83.6,83.47,83.52,19398.0,74.2371,74.2549,74.1394,74.1838,19398.0
2018-06-08 10:20:00,83.52,83.63,83.49,83.55,19292.0,74.1838,74.2815,74.1572,74.2105,19292.0
2018-06-08 10:30:00,83.55,83.59,83.51,83.57,25800.0,74.2105,74.246,74.1749,74.2282,25800.0
2018-06-08 10:40:00,83.58,83.59,83.52,83.53,15845.0,74.2371,74.246,74.1838,74.1927,15845.0
2018-06-08 10:50:00,83.53,83.62,83.5,83.54,32021.0,74.1927,74.2726,74.166,74.2016,32021.0
2018-06-08 11:00:00,83.53,83.54,83.45,83.45,19867.0,74.1927,74.2016,74.1216,74.1216,19867.0
2018-06-08 11:10:00,83.46,83.52,83.44,83.45,27201.0,74.1305,74.1838,74.1128,74.1216,27201.0
2018-06-08 11:20:00,83.45,83.47,83.37,83.39,12969.0,74.1216,74.1394,74.0506,74.0683,12969.0
2018-06-08 11:30:00,83.36,83.39,83.32,83.32,13886.0,74.0417,74.0683,74.0062,74.0062,13886.0
2018-06-08 11:40:00,83.34,83.39,83.32,83.33,18273.0,74.0239,74.0683,74.0062,74.0151,18273.0
2018-06-08 11:50:00,83.33,83.34,83.3,83.34,15639.0,74.0151,74.0239,73.9884,74.0239,15639.0
2018-06-08 12:00:00,83.34,83.44,83.34,83.44,13140.0,74.0239,74.1128,74.0239,74.1128,13140.0
2018-06-08 12:10:00,83.44,83.46,83.4,83.41,16594.0,74.1128,74.1305,74.0772,74.0861,16594.0
2018-06-08 12:20:00,83.41,83.45,83.4,83.45,12469.0,74.0861,74.1216,74.0772,74.1216,12469.0
2018-06-08 12:30:00,83.45,83.51,83.45,83.48,19539.0,74.1216,74.1749,74.1216,74.1483,19539.0
2018-06-08 12:40:00,83.48,83.51,83.48,83.5,11818.0,74.1483,74.1749,74.1483,74.166,11818.0
2018-06-08 12:50:00,83.5,83.54,83.5,83.53,16836.0,74.166,74.2016,74.166,74.1927,16836.0
2018-06-08 13:00:00,83.51,83.51,83.43,83.45,10653.0,74.1749,74.1749,74.1039,74.1216,10653.0
2018-06-08 13:10:00,83.46,83.49,83.44,83.45,17415.0,74.1305,74.1572,74.1128,74.1216,17415.0
2018-06-08 13:20:00,83.44,83.44,83.4,83.42,8543.0,74.1128,74.1128,74.0772,74.095,8543.0
2018-06-08 13:30:00,83.43,83.49,83.43,83.45,8017.0,74.1039,74.1572,74.1039,74.1216,8017.0
2018-06-08 13:40:00,83.44,83.46,83.41,83.42,12271.0,74.1128,74.1305,74.0861,74.095,12271.0
2018-06-08 13:50:00,83.42,83.49,83.35,83.41,21845.0,74.095,74.1572,74.0328,74.0861,21845.0
2018-06-08 14:00:00,83.42,83.44,83.4,83.4,12664.0,74.095,74.1128,74.0772,74.0772,12664.0
2018-06-08 14:10:00,83.41,83.45,83.38,83.41,13458.0,74.0861,74.1216,74.0595,74.0861,13458.0
2018-06-08 14:20:00,83.42,83.42,83.38,83.39,12076.0,74.095,74.095,74.0595,74.0683,12076.0
2018-06-08 14:30:00,83.39,83.41,83.38,83.4,12672.0,74.0683,74.0861,74.0595,74.0772,12672.0
2018-06-08 14:40:00,83.39,83.46,83.39,83.44,18176.0,74.0683,74.1305,74.0683,74.1128,18176.0
2018-06-08 14:50:00,83.43,83.45,83.38,83.39,12531.0,74.1039,74.1216,74.0595,74.0683,12531.0
2018-06-08 15:00:00,83.39,83.4,83.36,83.38,13816.0,74.0683,74.0772,74.0417,74.0595,13816.0
2018-06-08 15:10:00,83.37,83.43,83.35,83.35,24523.0,74.0506,74.1039,74.0328,74.0328,24523.0
2018-06-08 15:20:00,83.36,83.43,83.34,83.42,18158.0,74.0417,74.1039,74.0239,74.095,18158.0
2018-06-08 15:30:00,83.43,83.48,83.41,83.48,25627.0,74.1039,74.1483,74.0861,74.1483,25627.0
2018-06-08 15:40:00,83.47,83.53,83.45,83.52,50006.0,74.1394,74.1927,74.1216,74.1838,50006.0
2018-06-08 15:50:00,83.52,83.61,83.51,83.59,142897.0,74.1838,74.2638,74.1749,74.246,142897.0
2018-06-11 09:30:00,83.74,83.87,83.61,83.73,38541.0,74.3792,74.4947,74.2638,74.3703,38541.0
2018-06-11 09:40:00,83.71,83.82,83.66,83.73,41109.0,74.3526,74.4503,74.3082,74.3703,41109.0
2018-06-11 09:50:00,83.7,83.77,83.67,83.71,25601.0,74.3437,74.4059,74.317,74.3526,25601.0
2018-06-11 10:00:00,83.72,83.86,83.7,83.74,82725.0,74.3615,74.4858,74.3437,74.3792,82725.0
2018-06-11 10:10:00,83.73,83.79,83.6,83.63,23141.0,74.3703,74.4236,74.2549,74.2815,23141.0
2018-06-11 10:20:00,83.62,83.65,83.55,83.57,34356.0,74.2726,74.2993,74.2105,74.2282,34356.0
2018-06-11 10:30:00,83.56,83.64,83.53,83.61,36486.0,74.2193,74.2904,74.1927,74.2638,36486.0
2018-06-11 10:40:00,83.6,83.62,83.45,83.45,35586.0,74.2549,74.2726,74.1216,74.1216,35586.0
2018-06-11 10:50:00,83.44,83.45,83.35,83.36,36435.0,74.1128,74.1216,74.0328,74.0417,36435.0
2018-06-11 11:00:00,83.36,83.46,83.07,83.12,51254.0,74.0417,74.1305,73.7841,73.8285,51254.0
2018-06-11 11:10:00,83.12,83.24,83.07,83.21,36986.0,73.8285,73.9351,73.7841,73.9085,36986.0
2018-06-11 11:20:00,83.21,83.42,83.19,83.41,19022.0,73.9085,74.095,73.8907,74.0861,19022.0
2018-06-11 11:30:00,83.41,83.57,83.41,83.46,19281.0,74.0861,74.2282,74.0861,74.1305,19281.0
2018-06-11 11:40:00,83.46,83.53,83.42,83.48,27316.0,74.1305,74.1927,74.095,74.1483,27316.0
2018-06-11 11:50:00,83.49,83.56,83.48,83.55,15524.0,74.1572,74.2193,74.1483,74.2105,15524.0
2018-06-11 12:00:00,83.56,83.59,83.45,83.45,22523.0,74.2193,74.246,74.1216,74.1216,22523.0
2018-06-11 12:10:00,83.45,83.5,83.43,83.43,12751.0,74.1216,74.166,74.1039,74.1039,12751.0
2018-06-11 12:20:00,83.43,83.46,83.39,83.45,15566.0,74.1039,74.1305,74.0683,74.1216,15566.0
2018-06-11 12:30:00,83.48,83.54,83.46,83.51,20097.0,74.1483,74.2016,74.1305,74.1749,20097.0
2018-06-11 12:40:00,83.5,83.54,83.43,83.44,13169.0,74.166,74.2016,74.1039,74.1128,13169.0
2018-06-11 12:50:00,83.45,83.55,83.44,83.55,30487.0,74.1216,74.2105,74.1128,74.2105,30487.0
2018-06-11 13:00:00,83.54,83.54,83.48,83.52,12454.0,74.2016,74.2016,74.1483,74.1838,12454.0
2018-06-11 13:10:00,83.53,83.55,83.51,83.51,12799.0,74.1927,74.2105,74.1749,74.1749,12799.0
2018-06-11 13:20:00,83.52,83.53,83.46,83.47,15623.0,74.1838,74.1927,74.1305,74.1394,15623.0
2018-06-11 13:30:00,83.46,83.48,83.43,83.47,11514.0,74.1305,74.1483,74.1039,74.1394,11514.0
2018-06-11 13:40:00,83.47,83.48,83.44,83.47,16519.0,74.1394,74.1483,74.1128,74.1394,16519.0
2018-06-11 13:50:00,83.46,83.49,83.43,83.47,16174.0,74.1305,74.1572,74.1039,74.1394,16174.0
2018-06-11 14:00:00,83.47,83.48,83.43,83.46,18321.0,74.1394,74.1483,74.1039,74.1305,18321.0
2018-06-11 14:10:00,83.45,83.48,83.43,83.45,18333.0,74.1216,74.1483,74.1039,74.1216,18333.0
2018-06-11 14:20:00,83.45,83.52,83.44,83.5,16404.0,74.1216,74.1838,74.1128,74.166,16404.0
2018-06-11 14:30:00,83.5,83.52,83.45,83.45,14633.0,74.166,74.1838,74.1216,74.1216,14633.0
2018-06-11 14:40:00,83.46,83.5,83.46,83.47,16171.0,74.1305,74.166,74.1305,74.1394,16171.0
2018-06-11 14:50:00,83.46,83.54,83.46,83.54,18651.0,74.1305,74.2016,74.1305,74.2016,18651.0
2018-06-11 15:00:00,83.55,83.58,83.54,83.57,21503.0,74.2105,74.2371,74.2016,74.2282,21503.0
2018-06-11 15:10:00,83.58,83.72,83.57,83.71,24774.0,74.2371,74.3615,74.2282,74.3526,24774.0
2018-06-11 15:20:00,83.72,83.79,83.71,83.79,29668.0,74.3615,74.4236,74.3526,74.4236,29668.0
2018-06-11 15:30:00,83.78,83.8,83.71,83.72,49884.0,74.4147,74.4325,74.3526,74.3615,49884.0
2018-06-11 15:40:00,83.72,83.73,83.67,83.72,62026.0,74.3615,74.3703,74.317,74.3615,62026.0
2018-06-11 15:50:00,83.72,83.72,83.55,83.57,153446.0,74.3615,74.3615,74.2105,74.2282,153446.0
2018-06-12 09:30:00,83.79,83.96,83.57,83.89,52463.0,74.4236,74.5746,74.2282,74.5125,52463.0
2018-06-12 09:40:00,83.92,83.95,83.59,83.62,12047.0,74.5391,74.5657,74.246,74.2726,12047.0
2018-06-12 09:50:00,83.66,83.68,83.55,83.57,12183.0,74.3082,74.3259,74.2105,74.2282,12183.0
2018-06-12 10:00:00,83.58,83.72,83.54,83.63,26392.0,74.2371,74.3615,74.2016,74.2815,26392.0
2018-06-12 10:10:00,83.64,83.68,83.59,83.59,10241.0,74.2904,74.3259,74.246,74.246,10241.0
2018-06-12 10:20:00,83.59,83.6,83.36,83.39,40387.0,74.246,74.2549,74.0417,74.0683,40387.0
2018-06-12 10:30:00,83.39,83.51,83.38,83.45,22538.0,74.0683,74.1749,74.0595,74.1216,22538.0
2018-06-12 10:40:00,83.47,83.54,83.43,83.54,12337.0,74.1394,74.2016,74.1039,74.2016,12337.0
2018-06-12 10:50:00,83.54,83.55,83.4,83.43,24011.0,74.2016,74.2105,74.0772,74.1039,24011.0
2018-06-12 11:00:00,83.43,83.45,83.37,83.4,21792.0,74.1039,74.1216,74.0506,74.0772,21792.0
2018-06-12 11:10:00,83.41,83.43,83.35,83.4,43225.0,74.0861,74.1039,74.0328,74.0772,43225.0
2018-06-12 11:20:00,83.4,83.54,83.4,83.52,28045.0,74.0772,74.2016,74.0772,74.1838,28045.0
2018-06-12 11:30:00,83.53,83.62,83.47,83.62,17973.0,74.1927,74.2726,74.1394,74.2726,17973.0
2018-06-12 11:40:00,83.61,83.68,83.58,83.59,13216.0,74.2638,74.3259,74.2371,74.246,13216.0
2018-06-12 11:50:00,83.6,83.69,83.56,83.66,15152.0,74.2549,74.3348,74.2193,74.3082,15152.0
2018-06-12 12:00:00,83.67,83.72,83.67,83.69,10784.0,74.317,74.3615,74.317,74.3348,10784.0
2018-06-12 12:10:00,83.71,83.8,83.7,83.77,19431.0,74.3526,74.4325,74.3437,74.4059,19431.0
2018-06-12 12:20:00,83.77,83.87,83.77,83.85,15608.0,74.4059,74.4947,74.4059,74.4769,15608.0
2018-06-12 12:30:00,83.83,83.88,83.8,83.85,18808.0,74.4592,74.5036,74.4325,74.4769,18808.0
2018-06-12 12:40:00,83.85,83.87,83.78,83.85,15458.0,74.4769,74.4947,74.4147,74.4769,15458.0
2018-06-12 12:50:00,83.85,83.92,83.85,83.88,18163.0,74.4769,74.5391,74.4769,74.5036,18163.0
2018-06-12 13:00:00,83.89,83.94,83.88,83.94,12946.0,74.5125,74.5569,74.5036,74.5569,12946.0
2018-06-12 13:10:00,83.95,83.95,83.88,83.89,20565.0,74.5657,74.5657,74.5036,74.5125,20565.0
2018-06-12 13:20:00,83.89,83.98,83.89,83.98,22343.0,74.5125,74.5924,74.5125,74.5924,22343.0
2018-06-12 13:30:00,83.96,84.01,83.94,84.0,19695.0,74.5746,74.619,74.5569,74.6102,19695.0
2018-06-12 13:40:00,83.99,84.0,83.96,83.96,10438.0,74.6013,74.6102,74.5746,74.5746,10438.0
2018-06-12 13:50:00,83.96,84.03,83.94,84.03,23046.0,74.5746,74.6368,74.5569,74.6368,23046.0
2018-06-12 14:00:00,84.04,84.04,83.89,83.91,64940.0,74.6457,74.6457,74.5125,74.5302,64940.0
2018-06-12 14:10:00,83.9,83.97,83.88,83.96,14376.0,74.5213,74.5835,74.5036,74.5746,14376.0
2018-06-12 14:20:00,83.96,83.97,83.83,83.86,25368.0,74.5746,74.5835,74.4592,74.4858,25368.0
2018-06-12 14:30:00,83.87,83.94,83.81,83.92,25894.0,74.4947,74.5569,74.4414,74.5391,25894.0
2018-06-12 14:40:00,83.93,83.94,83.87,83.92,52218.0,74.548,74.5569,74.4947,74.5391,52218.0
2018-06-12 14:50:00,83.92,83.96,83.88,83.91,25436.0,74.5391,74.5746,74.5036,74.5302,25436.0
2018-06-12 15:00:00,83.91,83.96,83.89,83.94,23148.0,74.5302,74.5746,74.5125,74.5569,23148.0
2018-06-12 15:10:00,83.94,84.02,83.93,83.99,22510.0,74.5569,74.6279,74.548,74.6013,22510.0
2018-06-12 15:20:00,83.99,84.04,83.99,84.02,18140.0,74.6013,74.6457,74.6013,74.6279,18140.0
2018-06-12 15:30:00,84.01,84.04,83.96,83.97,25679.0,74.619,74.6457,74.5746,74.5835,25679.0
2018-06-12 15:40:00,83.98,83.99,83.9,83.9,33197.0,74.5924,74.6013,74.5213,74.5213,33197.0
2018-06-12 15:50:00,83.92,84.02,83.88,83.9,164832.0,74.5391,74.6279,74.5036,74.5213,164832.0
2018-06-13 09:30:00,84.0,84.14,83.89,84.02,48880.0,74.6102,74.7345,74.5125,74.6279,48880.0
2018-06-13 09:40:00,84.01,84.02,83.8,83.85,13852.0,74.619,74.6279,74.4325,74.4769,13852.0
2018-06-13 09:50:00,83.82,83.86,83.66,83.68,15659.0,74.4503,74.4858,74.3082,74.3259,15659.0
2018-06-13 10:00:00,83.67,83.71,83.58,83.61,23029.0,74.317,74.3526,74.2371,74.2638,23029.0
2018-06-13 10:10:00,83.61,83.61,83.45,83.46,28437.0,74.2638,74.2638,74.1216,74.1305,28437.0
2018-06-13 10:20:00,83.45,83.51,83.41,83.5,14122.0,74.1216,74.1749,74.0861,74.166,14122.0
2018-06-13 10:30:00,83.5,83.66,83.44,83.6,156812.0,74.166,74.3082,74.1128,74.2549,156812.0
2018-06-13 10:40:00,83.6,83.63,83.53,83.6,21843.0,74.2549,74.2815,74.1927,74.2549,21843.0
2018-06-13 10:50:00,83.61,83.81,83.59,83.74,33401.0,74.2638,74.4414,74.246,74.3792,33401.0
2018-06-13 11:00:00,83.75,83.85,83.73,83.82,25569.0,74.3881,74.4769,74.3703,74.4503,25569.0
2018-06-13 11:10:00,83.83,83.94,83.8,83.9,20382.0,74.4592,74.5569,74.4325,74.5213,20382.0
2018-06-13 11:20:00,83.91,83.92,83.86,83.91,15280.0,74.5302,74.5391,74.4858,74.5302,15280.0
2018-06-13 11:30:00,83.88,83.95,83.83,83.84,26036.0,74.5036,74.5657,74.4592,74.468,26036.0
2018-06-13 11:40:00,83.84,83.84,83.72,83.76,17007.0,74.468,74.468,74.3615,74.397,17007.0
2018-06-13 11:50:00,83.74,83.76,83.67,83.69,15428.0,74.3792,74.397,74.317,74.3348,15428.0
2018-06-13 12:00:00,83.68,83.68,83.57,83.61,12885.0,74.3259,74.3259,74.2282,74.2638,12885.0
2018-06-13 12:10:00,83.61,83.63,83.53,83.53,15188.0,74.2638,74.2815,74.1927,74.1927,15188.0
2018-06-13 12:20:00,83.52,83.54,83.43,83.49,22229.0,74.1838,74.2016,74.1039,74.1572,22229.0
2018-06-13 12:30:00,83.5,83.53,83.46,83.53,13137.0,74.166,74.1927,74.1305,74.1927,13137.0
2018-06-13 12:40:00,83.52,83.59,83.51,83.55,11838.0,74.1838,74.246,74.1749,74.2105,11838.0
2018-06-13 12:50:00,83.55,83.59,83.48,83.49,12801.0,74.2105,74.246,74.1483,74.1572,12801.0
2018-06-13 13:00:00,83.49,83.5,83.45,83.46,19000.0,74.1572,74.166,74.1216,74.1305,19000.0
2018-06-13 13:10:00,83.47,83.5,83.41,83.42,14804.0,74.1394,74.166,74.0861,74.095,14804.0
2018-06-13 13:20:00,83.42,83.42,83.35,83.35,17571.0,74.095,74.095,74.0328,74.0328,17571.0
2018-06-13 13:30:00,83.35,83.41,83.33,83.34,15506.0,74.0328,74.0861,74.0151,74.0239,15506.0
2018-06-13 13:40:00,83.34,83.36,83.28,83.3,13399.0,74.0239,74.0417,73.9706,73.9884,13399.0
2018-06-13 13:50:00,83.31,83.33,83.25,83.32,16259.0,73.9973,74.0151,73.944,74.0062,16259.0
2018-06-13 14:00:00,83.3,83.3,83.05,83.05,27311.0,73.9884,73.9884,73.7664,73.7664,27311.0
2018-06-13 14:10:00,83.05,83.19,83.04,83.13,20786.0,73.7664,73.8907,73.7575,73.8374,20786.0
2018-06-13 14:20:00,83.13,83.15,83.11,83.13,16161.0,73.8374,73.8552,73.8196,73.8374,16161.0
2018-06-13 14:30:00,83.11,83.18,83.03,83.17,20727.0,73.8196,73.8818,73.7486,73.8729,20727.0
2018-06-13 14:40:00,83.16,83.22,83.15,83.22,23614.0,73.8641,73.9173,73.8552,73.9173,23614.0
2018-06-13 14:50:00,83.22,83.27,83.2,83.26,21579.0,73.9173,73.9618,73.8996,73.9529,21579.0
2018-06-13 15:00:00,83.27,83.42,83.27,83.37,35701.0,73.9618,74.095,73.9618,74.0506,35701.0
2018-06-13 15:10:00,83.38,83.41,83.33,83.35,41612.0,74.0595,74.0861,74.0151,74.0328,41612.0
2018-06-13 15:20:00,83.34,83.38,83.29,83.33,38714.0,74.0239,74.0595,73.9795,74.0151,38714.0
2018-06-13 15:30:00,83.33,83.34,83.19,83.2,50826.0,74.0151,74.0239,73.8907,73.8996,50826.0
2018-06-13 15:40:00,83.19,83.26,83.13,83.22,108861.0,73.8907,73.9529,73.8374,73.9173,108861.0
2018-06-13 15:50:00,83.22,83.27,83.06,83.1,171539.0,73.9173,73.9618,73.7752,73.8108,171539.0
2018-06-14 09:30:00,83.14,83.58,83.14,83.3,45891.0,73.8463,74.2371,73.8463,73.9884,45891.0
2018-06-14 09:40:00,83.3,83.43,83.26,83.26,24200.0,73.9884,74.1039,73.9529,73.9529,24200.0
2018-06-14 09:50:00,83.25,83.35,83.18,83.29,21218.0,73.944,74.0328,73.8818,73.9795,21218.0
2018-06-14 10:00:00,83.31,83.41,83.24,83.32,26996.0,73.9973,74.0861,73.9351,74.0062,26996.0
2018-06-14 10:10:00,83.3,83.31,83.02,83.04,21987.0,73.9884,73.9973,73.7397,73.7575,21987.0
2018-06-14 10:20:00,83.04,83.06,83.0,83.02,15564.0,73.7575,73.7752,73.7219,73.7397,15564.0
2018-06-14 10:30:00,83.0,83.0,82.77,82.78,42187.0,73.7219,73.7219,73.5177,73.5265,42187.0
2018-06-14 10:40:00,82.79,82.83,82.7,82.72,35310.0,73.5354,73.5709,73.4555,73.4732,35310.0
2018-06-14 10:50:00,82.71,82.75,82.67,82.67,17739.0,73.4644,73.4999,73.4288,73.4288,17739.0
2018-06-14 11:00:00,82.66,82.69,82.56,82.67,26117.0,73.4199,73.4466,73.3311,73.4288,26117.0
2018-06-14 11:10:00,82.67,82.87,82.66,82.8,33511.0,73.4288,73.6065,73.4199,73.5443,33511.0
2018-06-14 11:20:00,82.79,82.91,82.79,82.89,23583.0,73.5354,73.642,73.5354,73.6242,23583.0
2018-06-14 11:30:00,82.9,82.98,82.89,82.95,13691.0,73.6331,73.7042,73.6242,73.6775,13691.0
2018-06-14 11:40:00,82.95,83.03,82.94,82.97,23124.0,73.6775,73.7486,73.6686,73.6953,23124.0
2018-06-14 11:50:00,83.0,83.08,82.96,83.08,24706.0,73.7219,73.793,73.6864,73.793,24706.0
2018-06-14 12:00:00,83.07,83.21,83.04,83.19,28150.0,73.7841,73.9085,73.7575,73.8907,28150.0
2018-06-14 12:10:00,83.2,83.24,83.13,83.16,18193.0,73.8996,73.9351,73.8374,73.8641,18193.0
2018-06-14 12:20:00,83.16,83.26,83.15,83.26,17223.0,73.8641,73.9529,73.8552,73.9529,17223.0
2018-06-14 12:30:00,83.27,83.3,83.23,83.24,18424.0,73.9618,73.9884,73.9262,73.9351,18424.0
2018-06-14 12:40:00,83.24,83.28,83.23,83.23,14037.0,73.9351,73.9706,73.9262,73.9262,14037.0
2018-06-14 12:50:00,83.24,83.28,83.18,83.18,13408.0,73.9351,73.9706,73.8818,73.8818,13408.0
2018-06-14 13:00:00,83.18,83.23,83.14,83.23,23721.0,73.8818,73.9262,73.8463,73.9262,23721.0
2018-06-14 13:10:00,83.23,83.27,83.2,83.25,13433.0,73.9262,73.9618,73.8996,73.944,13433.0
2018-06-14 13:20:00,83.25,83.29,83.23,83.27,12641.0,73.944,73.9795,73.9262,73.9618,12641.0
2018-06-14 13:30:00,83.26,83.28,83.13,83.17,25976.0,73.9529,73.9706,73.8374,73.8729,25976.0
2018-06-14 13:40:00,83.17,83.21,83.17,83.21,16718.0,73.8729,73.9085,73.8729,73.9085,16718.0
2018-06-14 13:50:00,83.21,83.22,83.04,83.05,35168.0,73.9085,73.9173,73.7575,73.7664,35168.0
2018-06-14 14:00:00,83.04,83.14,83.02,83.14,27712.0,73.7575,73.8463,73.7397,73.8463,27712.0
2018-06-14 14:10:00,83.15,83.24,83.14,83.23,47348.0,73.8552,73.9351,73.8463,73.9262,47348.0
2018-06-14 14:20:00,83.23,83.3,83.21,83.29,49756.0,73.9262,73.9884,73.9085,73.9795,49756.0
2018-06-14 14:30:00,83.29,83.35,83.26,83.33,45861.0,73.9795,74.0328,73.9529,74.0151,45861.0
2018-06-14 14:40:00,83.33,83.56,83.32,83.56,45152.0,74.0151,74.2193,74.0062,74.2193,45152.0
2018-06-14 14:50:00,83.55,83.6,83.39,83.39,42982.0,74.2105,74.2549,74.0683,74.0683,42982.0
2018-06-14 15:00:00,83.4,83.42,83.32,83.33,34404.0,74.0772,74.095,74.0062,74.0151,34404.0
2018-06-14 15:10:00,83.32,83.43,83.32,83.37,14907.0,74.0062,74.1039,74.0062,74.0506,14907.0
2018-06-14 15:20:00,83.38,83.58,83.38,83.58,32773.0,74.0595,74.2371,74.0595,74.2371,32773.0
2018-06-14 15:30:00,83.57,83.6,83.54,83.58,47425.0,74.2282,74.2549,74.2016,74.2371,47425.0
2018-06-14 15:40:00,83.59,83.62,83.54,83.6,36761.0,74.246,74.2726,74.2016,74.2549,36761.0
2018-06-14 15:50:00,83.59,83.61,83.53,83.58,155274.0,74.246,74.2638,74.1927,74.2371,155274.0
2018-06-15 09:30:00,83.41,83.57,83.12,83.53,418361.0,74.0861,74.2282,73.8285,74.1927,418361.0
2018-06-15 09:40:00,83.53,83.94,83.53,83.86,41343.0,74.1927,74.5569,74.1927,74.4858,41343.0
2018-06-15 09:50:00,83.9,84.16,83.86,84.11,40322.0,74.5213,74.7523,74.4858,74.7079,40322.0
2018-06-15 10:00:00,84.1,84.32,84.05,84.26,34673.0,74.699,74.8944,74.6546,74.8411,34673.0
2018-06-15 10:10:00,84.26,84.42,84.16,84.3,51255.0,74.8411,74.9832,74.7523,74.8766,51255.0
2018-06-15 10:20:00,84.29,84.29,84.11,84.12,17977.0,74.8677,74.8677,74.7079,74.7167,17977.0
2018-06-15 10:30:00,84.12,84.12,83.83,83.91,54450.0,74.7167,74.7167,74.4592,74.5302,54450.0
2018-06-15 10:40:00,83.89,84.09,83.89,84.04,30391.0,74.5125,74.6901,74.5125,74.6457,30391.0
2018-06-15 10:50:00,84.05,84.16,84.0,84.09,48230.0,74.6546,74.7523,74.6102,74.6901,48230.0
2018-06-15 11:00:00,84.06,84.19,84.03,84.03,34750.0,74.6634,74.7789,74.6368,74.6368,34750.0
2018-06-15 11:10:00,84.04,84.19,84.04,84.14,22183.0,74.6457,74.7789,74.6457,74.7345,22183.0
2018-06-15 11:20:00,84.13,84.16,84.06,84.07,20095.0,74.7256,74.7523,74.6634,74.6723,20095.0
2018-06-15 11:30:00,84.08,84.09,83.96,84.07,15786.0,74.6812,74.6901,74.5746,74.6723,15786.0
2018-06-15 11:40:00,84.07,84.15,84.07,84.12,21391.0,74.6723,74.7434,74.6723,74.7167,21391.0
2018-06-15 11:50:00,84.13,84.3,84.1,84.3,27311.0,74.7256,74.8766,74.699,74.8766,27311.0
2018-06-15 12:00:00,84.3,84.31,84.08,84.1,14959.0,74.8766,74.8855,74.6812,74.699,14959.0
2018-06-15 12:10:00,84.1,84.1,84.0,84.04,20213.0,74.699,74.699,74.6102,74.6457,20213.0
2018-06-15 12:20:00,84.03,84.03,83.96,84.01,14872.0,74.6368,74.6368,74.5746,74.619,14872.0
2018-06-15 12:30:00,84.0,84.01,83.94,83.95,19102.0,74.6102,74.619,74.5569,74.5657,19102.0
2018-06-15 12:40:00,83.96,84.03,83.94,83.96,129952.0,74.5746,74.6368,74.5569,74.5746,129952.0
2018-06-15 12:50:00,83.96,84.02,83.93,84.0,30503.0,74.5746,74.6279,74.548,74.6102,30503.0
2018-06-15 13:00:00,84.0,84.03,83.98,84.0,11311.0,74.6102,74.6368,74.5924,74.6102,11311.0
2018-06-15 13:10:00,84.0,84.01,83.94,83.94,10938.0,74.6102,74.619,74.5569,74.5569,10938.0
2018-06-15 13:20:00,83.94,83.95,83.89,83.9,20846.0,74.5569,74.5657,74.5125,74.5213,20846.0
2018-06-15 13:30:00,83.9,83.92,83.86,83.9,9102.0,74.5213,74.5391,74.4858,74.5213,9102.0
2018-06-15 13:40:00,83.9,83.91,83.83,83.84,19739.0,74.5213,74.5302,74.4592,74.468,19739.0
2018-06-15 13:50:00,83.83,83.85,83.78,83.82,10953.0,74.4592,74.4769,74.4147,74.4503,10953.0
2018-06-15 14:00:00,83.82,83.88,83.8,83.86,16873.0,74.4503,74.5036,74.4325,74.4858,16873.0
2018-06-15 14:10:00,83.86,83.9,83.81,83.89,20446.0,74.4858,74.5213,74.4414,74.5125,20446.0
2018-06-15 14:20:00,83.89,83.96,83.89,83.95,99103.0,74.5125,74.5746,74.5125,74.5657,99103.0
2018-06-15 14:30:00,83.95,84.13,83.92,84.02,60452.0,74.5657,74.7256,74.5391,74.6279,60452.0
2018-06-15 14:40:00,84.02,84.07,84.02,84.03,14217.0,74.6279,74.6723,74.6279,74.6368,14217.0
2018-06-15 14:50:00,84.01,84.11,84.0,84.07,11441.0,74.619,74.7079,74.6102,74.6723,11441.0
2018-06-15 15:00:00,84.07,84.09,84.04,84.06,14645.0,74.6723,74.6901,74.6457,74.6634,14645.0
2018-06-15 15:10:00,84.06,84.06,84.02,84.02,16521.0,74.6634,74.6634,74.6279,74.6279,16521.0
2018-06-15 15:20:00,84.03,84.2,84.02,84.17,29127.0,74.6368,74.7878,74.6279,74.7612,29127.0
2018-06-15 15:30:00,84.17,84.34,84.17,84.34,35975.0,74.7612,74.9122,74.7612,74.9122,35975.0
2018-06-15 15:40:00,84.34,84.36,84.28,84.31,66488.0,74.9122,74.9299,74.8589,74.8855,66488.0
2018-06-15 15:50:00,84.32,84.4,84.27,84.35,278429.0,74.8944,74.9654,74.85,74.921,278429.0
2018-06-18 09:30:00,83.72,83.78,83.49,83.51,45324.0,74.3615,74.4147,74.1572,74.1749,45324.0
2018-06-18 09:40:00,83.49,83.64,83.47,83.56,34051.0,74.1572,74.2904,74.1394,74.2193,34051.0
2018-06-18 09:50:00,83.55,83.69,83.52,83.61,19956.0,74.2105,74.3348,74.1838,74.2638,19956.0
2018-06-18 10:00:00,83.62,83.69,83.54,83.55,20555.0,74.2726,74.3348,74.2016,74.2105,20555.0
2018-06-18 10:10:00,83.55,83.58,83.44,83.5,32697.0,74.2105,74.2371,74.1128,74.166,32697.0
2018-06-18 10:20:00,83.5,83.6,83.47,83.57,41410.0,74.166,74.2549,74.1394,74.2282,41410.0
2018-06-18 10:30:00,83.59,83.65,83.54,83.63,27266.0,74.246,74.2993,74.2016,74.2815,27266.0
2018-06-18 10:40:00,83.63,83.68,83.58,83.65,23752.0,74.2815,74.3259,74.2371,74.2993,23752.0
2018-06-18 10:50:00,83.65,83.69,83.59,83.6,19447.0,74.2993,74.3348,74.246,74.2549,19447.0
2018-06-18 11:00:00,83.6,83.67,83.57,83.66,22457.0,74.2549,74.317,74.2282,74.3082,22457.0
2018-06-18 11:10:00,83.67,83.71,83.61,83.65,22613.0,74.317,74.3526,74.2638,74.2993,22613.0
2018-06-18 11:20:00,83.64,83.65,83.59,83.59,13606.0,74.2904,74.2993,74.246,74.246,13606.0
2018-06-18 11:30:00,83.6,83.63,83.49,83.5,26823.0,74.2549,74.2815,74.1572,74.166,26823.0
2018-06-18 11:40:00,83.5,83.53,83.48,83.53,40684.0,74.166,74.1927,74.1483,74.1927,40684.0
2018-06-18 11:50:00,83.52,83.52,83.47,83.48,18475.0,74.1838,74.1838,74.1394,74.1483,18475.0
2018-06-18 12:00:00,83.48,83.52,83.44,83.51,20962.0,74.1483,74.1838,74.1128,74.1749,20962.0
2018-06-18 12:10:00,83.51,83.52,83.4,83.41,20045.0,74.1749,74.1838,74.0772,74.0861,20045.0
2018-06-18 12:20:00,83.41,83.44,83.31,83.32,24991.0,74.0861,74.1128,73.9973,74.0062,24991.0
2018-06-18 12:30:00,83.32,83.38,83.32,83.33,20308.0,74.0062,74.0595,74.0062,74.0151,20308.0
2018-06-18 12:40:00,83.33,83.4,83.32,83.38,12808.0,74.0151,74.0772,74.0062,74.0595,12808.0
2018-06-18 12:50:00,83.39,83.41,83.35,83.41,18393.0,74.0683,74.0861,74.0328,74.0861,18393.0
2018-06-18 13:00:00,83.41,83.41,83.35,83.36,19683.0,74.0861,74.0861,74.0328,74.0417,19683.0
2018-06-18 13:10:00,83.36,83.37,83.34,83.36,15615.0,74.0417,74.0506,74.0239,74.0417,15615.0
2018-06-18 13:20:00,83.36,83.4,83.31,83.31,20074.0,74.0417,74.0772,73.9973,73.9973,20074.0
2018-06-18 13:30:00,83.31,83.34,83.24,83.25,30746.0,73.9973,74.0239,73.9351,73.944,30746.0
2018-06-18 13:40:00,83.25,83.31,83.22,83.3,29101.0,73.944,73.9973,73.9173,73.9884,29101.0
2018-06-18 13:50:00,83.31,83.32,83.25,83.27,16568.0,73.9973,74.0062,73.944,73.9618,16568.0
2018-06-18 14:00:00,83.27,83.33,83.24,83.31,25917.0,73.9618,74.0151,73.9351,73.9973,25917.0
2018-06-18 14:10:00,83.31,83.34,83.29,83.34,16139.0,73.9973,74.0239,73.9795,74.0239,16139.0
2018-06-18 14:20:00,83.34,83.36,83.31,83.32,25342.0,74.0239,74.0417,73.9973,74.0062,25342.0
2018-06-18 14:30:00,83.33,83.35,83.31,83.34,16877.0,74.0151,74.0328,73.9973,74.0239,16877.0
2018-06-18 14:40:00,83.34,83.38,83.3,83.31,21915.0,74.0239,74.0595,73.9884,73.9973,21915.0
2018-06-18 14:50:00,83.32,83.33,83.24,83.27,21384.0,74.0062,74.0151,73.9351,73.9618,21384.0
2018-06-18 15:00:00,83.26,83.29,83.24,83.26,18495.0,73.9529,73.9795,73.9351,73.9529,18495.0
2018-06-18 15:10:00,83.26,83.3,83.23,83.27,23974.0,73.9529,73.9884,73.9262,73.9618,23974.0
2018-06-18 15:20:00,83.26,83.27,83.22,83.22,25323.0,73.9529,73.9618,73.9173,73.9173,25323.0
2018-06-18 15:30:00,83.23,83.26,83.19,83.2,41210.0,73.9262,73.9529,73.8907,73.8996,41210.0
2018-06-18 15:40:00,83.19,83.28,83.16,83.26,55618.0,73.8907,73.9706,73.8641,73.9529,55618.0
2018-06-18 15:50:00,83.25,83.27,83.21,83.27,127757.0,73.944,73.9618,73.9085,73.9618,127757.0
2018-06-19 09:30:00,82.96,83.29,82.5,82.96,50660.0,73.6864,73.9795,73.2778,73.6864,50660.0
2018-06-19 09:40:00,82.98,82.99,82.67,82.79,19641.0,73.7042,73.7131,73.4288,73.5354,19641.0
2018-06-19 09:50:00,82.78,82.79,82.57,82.6,18395.0,73.5265,73.5354,73.34,73.3667,18395.0
2018-06-19 10:00:00,82.59,82.71,82.54,82.65,37724.0,73.3578,73.4644,73.3134,73.4111,37724.0
2018-06-19 10:10:00,82.67,82.68,82.52,82.55,37752.0,73.4288,73.4377,73.2956,73.3222,37752.0
2018-06-19 10:20:00,82.55,82.56,82.39,82.54,55709.0,73.3222,73.3311,73.1801,73.3134,55709.0
2018-06-19 10:30:00,82.53,82.66,82.48,82.51,26675.0,73.3045,73.4199,73.2601,73.2867,26675.0
2018-06-19 10:40:00,82.5,82.65,82.47,82.58,15958.0,73.2778,73.4111,73.2512,73.3489,15958.0
2018-06-19 10:50:00,82.59,82.68,82.49,82.49,26313.0,73.3578,73.4377,73.269,73.269,26313.0
2018-06-19 11:00:00,82.49,82.54,82.47,82.5,19200.0,73.269,73.3134,73.2512,73.2778,19200.0
2018-06-19 11:10:00,82.47,82.52,82.45,82.5,18122.0,73.2512,73.2956,73.2334,73.2778,18122.0
2018-06-19 11:20:00,82.5,82.53,82.43,82.43,18883.0,73.2778,73.3045,73.2157,73.2157,18883.0
2018-06-19 11:30:00,82.42,82.45,82.39,82.45,17757.0,73.2068,73.2334,73.1801,73.2334,17757.0
2018-06-19 11:40:00,82.45,82.54,82.41,82.51,17230.0,73.2334,73.3134,73.1979,73.2867,17230.0
2018-06-19 11:50:00,82.5,82.54,82.47,82.49,18156.0,73.2778,73.3134,73.2512,73.269,18156.0
2018-06-19 12:00:00,82.48,82.5,82.32,82.32,27214.0,73.2601,73.2778,73.118,73.118,27214.0
2018-06-19 12:10:00,82.33,82.38,82.3,82.35,22339.0,73.1268,73.1712,73.1002,73.1446,22339.0
2018-06-19 12:20:00,82.33,82.39,82.33,82.38,22997.0,73.1268,73.1801,73.1268,73.1712,22997.0
2018-06-19 12:30:00,82.38,82.41,82.33,82.34,22257.0,73.1712,73.1979,73.1268,73.1357,22257.0
2018-06-19 12:40:00,82.34,82.34,82.19,82.24,52438.0,73.1357,73.1357,73.0025,73.0469,52438.0
2018-06-19 12:50:00,82.25,82.31,82.22,82.3,82818.0,73.0558,73.1091,73.0291,73.1002,82818.0
2018-06-19 13:00:00,82.31,82.33,82.27,82.3,20806.0,73.1091,73.1268,73.0735,73.1002,20806.0
2018-06-19 13:10:00,82.3,82.33,82.27,82.3,16580.0,73.1002,73.1268,73.0735,73.1002,16580.0
2018-06-19 13:20:00,82.3,82.3,82.24,82.26,18609.0,73.1002,73.1002,73.0469,73.0647,18609.0
2018-06-19 13:30:00,82.25,82.25,82.16,82.21,28159.0,73.0558,73.0558,72.9758,73.0203,28159.0
2018-06-19 13:40:00,82.22,82.28,82.21,82.27,20793.0,73.0291,73.0824,73.0203,73.0735,20793.0
2018-06-19 13:50:00,82.27,82.32,82.26,82.31,22630.0,73.0735,73.118,73.0647,73.1091,22630.0
2018-06-19 14:00:00,82.32,82.43,82.32,82.42,19886.0,73.118,73.2157,73.118,73.2068,19886.0
2018-06-19 14:10:00,82.42,82.49,82.42,82.46,33957.0,73.2068,73.269,73.2068,73.2423,33957.0
2018-06-19 14:20:00,82.45,82.46,82.43,82.45,25215.0,73.2334,73.2423,73.2157,73.2334,25215.0
2018-06-19 14:30:00,82.44,82.46,82.44,82.45,41818.0,73.2245,73.2423,73.2245,73.2334,41818.0
2018-06-19 14:40:00,82.45,82.49,82.43,82.47,34214.0,73.2334,73.269,73.2157,73.2512,34214.0
2018-06-19 14:50:00,82.47,82.56,82.45,82.52,46938.0,73.2512,73.3311,73.2334,73.2956,46938.0
2018-06-19 15:00:00,82.54,82.61,82.53,82.58,36421.0,73.3134,73.3755,73.3045,73.3489,36421.0
2018-06-19 15:10:00,82.58,82.6,82.48,82.5,31401.0,73.3489,73.3667,73.2601,73.2778,31401.0
2018-06-19 15:20:00,82.5,82.54,82.48,82.5,36417.0,73.2778,73.3134,73.2601,73.2778,36417.0
2018-06-19 15:30:00,82.5,82.54,82.49,82.53,47535.0,73.2778,73.3134,73.269,73.3045,47535.0
2018-06-19 15:40:00,82.52,82.55,82.46,82.48,83177.0,73.2956,73.3222,73.2423,73.2601,83177.0
2018-06-19 15:50:00,82.49,82.7,82.49,82.65,183723.0,73.269,73.4555,73.269,73.4111,183723.0
2018-06-20 09:30:00,82.69,82.75,82.53,82.64,56248.0,73.4466,73.4999,73.3045,73.4022,56248.0
2018-06-20 09:40:00,82.62,82.65,82.5,82.52,30683.0,73.3844,73.4111,73.2778,73.2956,30683.0
2018-06-20 09:50:00,82.51,82.53,82.33,82.44,35648.0,73.2867,73.3045,73.1268,73.2245,35648.0
2018-06-20 10:00:00,82.43,82.49,82.27,82.35,38237.0,73.2157,73.269,73.0735,73.1446,38237.0
2018-06-20 10:10:00,82.34,82.35,82.21,82.26,41964.0,73.1357,73.1446,73.0203,73.0647,41964.0
2018-06-20 10:20:00,82.26,82.34,82.17,82.33,54772.0,73.0647,73.1357,72.9847,73.1268,54772.0
2018-06-20 10:30:00,82.31,82.43,82.24,82.34,111407.0,73.1091,73.2157,73.0469,73.1357,111407.0
2018-06-20 10:40:00,82.33,82.4,82.27,82.33,43787.0,73.1268,73.189,73.0735,73.1268,43787.0
2018-06-20 10:50:00,82.35,82.39,82.3,82.34,21062.0,73.1446,73.1801,73.1002,73.1357,21062.0
2018-06-20 11:00:00,82.34,82.34,82.26,82.29,25962.0,73.1357,73.1357,73.0647,73.0913,25962.0
2018-06-20 11:10:00,82.29,82.31,82.22,82.27,30884.0,73.0913,73.1091,73.0291,73.0735,30884.0
2018-06-20 11:20:00,82.27,82.38,82.27,82.35,23152.0,73.0735,73.1712,73.0735,73.1446,23152.0
2018-06-20 11:30:00,82.36,82.36,82.25,82.26,30243.0,73.1535,73.1535,73.0558,73.0647,30243.0
2018-06-20 11:40:00,82.26,82.31,82.26,82.3,23906.0,73.0647,73.1091,73.0647,73.1002,23906.0
2018-06-20 11:50:00,82.3,82.33,82.26,82.31,22021.0,73.1002,73.1268,73.0647,73.1091,22021.0
2018-06-20 12:00:00,82.31,82.36,82.27,82.32,17056.0,73.1091,73.1535,73.0735,73.118,17056.0
2018-06-20 12:10:00,82.31,82.37,82.3,82.33,15905.0,73.1091,73.1624,73.1002,73.1268,15905.0
2018-06-20 12:20:00,82.33,82.39,82.33,82.38,20098.0,73.1268,73.1801,73.1268,73.1712,20098.0
2018-06-20 12:30:00,82.37,82.38,82.29,82.32,23663.0,73.1624,73.1712,73.0913,73.118,23663.0
2018-06-20 12:40:00,82.31,82.36,82.31,82.35,34588.0,73.1091,73.1535,73.1091,73.1446,34588.0
2018-06-20 12:50:00,82.35,82.4,82.33,82.35,19169.0,73.1446,73.189,73.1268,73.1446,19169.0
2018-06-20 13:00:00,82.32,82.34,82.3,82.33,18758.0,73.118,73.1357,73.1002,73.1268,18758.0
2018-06-20 13:10:00,82.32,82.34,82.29,82.31,13405.0,73.118,73.1357,73.0913,73.1091,13405.0
2018-06-20 13:20:00,82.31,82.32,82.17,82.21,21999.0,73.1091,73.118,72.9847,73.0203,21999.0
2018-06-20 13:30:00,82.22,82.24,82.06,82.11,49606.0,73.0291,73.0469,72.887,72.9314,49606.0
2018-06-20 13:40:00,82.11,82.19,82.11,82.17,25787.0,72.9314,73.0025,72.9314,72.9847,25787.0
2018-06-20 13:50:00,82.15,82.18,82.13,82.15,33419.0,72.967,72.9936,72.9492,72.967,33419.0
2018-06-20 14:00:00,82.15,82.18,82.14,82.15,28767.0,72.967,72.9936,72.9581,72.967,28767.0
2018-06-20 14:10:00,82.13,82.16,82.09,82.09,36199.0,72.9492,72.9758,72.9137,72.9137,36199.0
2018-06-20 14:20:00,82.09,82.11,82.05,82.08,44785.0,72.9137,72.9314,72.8781,72.9048,44785.0
2018-06-20 14:30:00,82.08,82.09,82.01,82.02,46841.0,72.9048,72.9137,72.8426,72.8515,46841.0
2018-06-20 14:40:00,82.03,82.04,82.0,82.02,42736.0,72.8604,72.8693,72.8337,72.8515,42736.0
2018-06-20 14:50:00,82.02,82.04,81.94,81.97,37900.0,72.8515,72.8693,72.7804,72.8071,37900.0
2018-06-20 15:00:00,81.97,82.02,81.94,82.01,40523.0,72.8071,72.8515,72.7804,72.8426,40523.0
2018-06-20 15:10:00,82.01,82.07,82.0,82.04,29346.0,72.8426,72.8959,72.8337,72.8693,29346.0
2018-06-20 15:20:00,82.02,82.03,81.98,82.01,25936.0,72.8515,72.8604,72.816,72.8426,25936.0
2018-06-20 15:30:00,82.0,82.02,81.96,81.98,44593.0,72.8337,72.8515,72.7982,72.816,44593.0
2018-06-20 15:40:00,81.98,81.99,81.88,81.94,57085.0,72.816,72.8248,72.7271,72.7804,57085.0
2018-06-20 15:50:00,81.94,81.94,81.89,81.93,161072.0,72.7804,72.7804,72.736,72.7715,161072.0
2018-06-21 09:30:00,81.92,82.04,81.44,81.49,102663.0,72.7627,72.8693,72.3363,72.3807,102663.0
2018-06-21 09:40:00,81.49,81.68,81.45,81.59,63207.0,72.3807,72.5495,72.3452,72.4696,63207.0
2018-06-21 09:50:00,81.6,81.72,81.57,81.58,48314.0,72.4784,72.585,72.4518,72.4607,48314.0
2018-06-21 10:00:00,81.59,81.61,81.42,81.51,41708.0,72.4696,72.4873,72.3186,72.3985,41708.0
2018-06-21 10:10:00,81.48,81.59,81.45,81.52,38733.0,72.3719,72.4696,72.3452,72.4074,38733.0
2018-06-21 10:20:00,81.51,81.57,81.43,81.54,31264.0,72.3985,72.4518,72.3274,72.4251,31264.0
2018-06-21 10:30:00,81.55,81.66,81.5,81.59,51698.0,72.434,72.5317,72.3896,72.4696,51698.0
2018-06-21 10:40:00,81.58,81.58,81.46,81.53,32067.0,72.4607,72.4607,72.3541,72.4163,32067.0
2018-06-21 10:50:00,81.54,81.55,81.3,81.34,73226.0,72.4251,72.434,72.212,72.2475,73226.0
2018-06-21 11:00:00,81.34,81.56,81.29,81.45,77830.0,72.2475,72.4429,72.2031,72.3452,77830.0
2018-06-21 11:10:00,81.44,81.56,81.44,81.54,30614.0,72.3363,72.4429,72.3363,72.4251,30614.0
2018-06-21 11:20:00,81.53,81.58,81.49,81.53,29539.0,72.4163,72.4607,72.3807,72.4163,29539.0
2018-06-21 11:30:00,81.53,81.56,81.47,81.51,28244.0,72.4163,72.4429,72.363,72.3985,28244.0
2018-06-21 11:40:00,81.51,81.55,81.46,81.47,30286.0,72.3985,72.434,72.3541,72.363,30286.0
2018-06-21 11:50:00,81.48,81.52,81.42,81.44,28734.0,72.3719,72.4074,72.3186,72.3363,28734.0
2018-06-21 12:00:00,81.43,81.46,81.28,81.3,32645.0,72.3274,72.3541,72.1942,72.212,32645.0
2018-06-21 12:10:00,81.3,81.35,81.29,81.34,29777.0,72.212,72.2564,72.2031,72.2475,29777.0
2018-06-21 12:20:00,81.35,81.39,81.31,81.37,25144.0,72.2564,72.2919,72.2209,72.2741,25144.0
2018-06-21 12:30:00,81.38,81.4,81.35,81.38,23992.0,72.283,72.3008,72.2564,72.283,23992.0
2018-06-21 12:40:00,81.37,81.4,81.31,81.31,26348.0,72.2741,72.3008,72.2209,72.2209,26348.0
2018-06-21 12:50:00,81.32,81.34,81.27,81.27,33002.0,72.2297,72.2475,72.1853,72.1853,33002.0
2018-06-21 13:00:00,81.26,81.35,81.26,81.35,25674.0,72.1764,72.2564,72.1764,72.2564,25674.0
2018-06-21 13:10:00,81.35,81.38,81.29,81.29,23758.0,72.2564,72.283,72.2031,72.2031,23758.0
2018-06-21 13:20:00,81.29,81.36,81.28,81.36,25924.0,72.2031,72.2653,72.1942,72.2653,25924.0
2018-06-21 13:30:00,81.36,81.39,81.3,81.33,28713.0,72.2653,72.2919,72.212,72.2386,28713.0
2018-06-21 13:40:00,81.33,81.39,81.3,81.39,27370.0,72.2386,72.2919,72.212,72.2919,27370.0
2018-06-21 13:50:00,81.38,81.44,81.37,81.43,37549.0,72.283,72.3363,72.2741,72.3274,37549.0
2018-06-21 14:00:00,81.43,81.49,81.42,81.46,41832.0,72.3274,72.3807,72.3186,72.3541,41832.0
2018-06-21 14:10:00,81.46,81.49,81.44,81.44,37483.0,72.3541,72.3807,72.3363,72.3363,37483.0
2018-06-21 14:20:00,81.45,81.48,81.42,81.47,23605.0,72.3452,72.3719,72.3186,72.363,23605.0
2018-06-21 14:30:00,81.48,81.49,81.4,81.4,35504.0,72.3719,72.3807,72.3008,72.3008,35504.0
2018-06-21 14:40:00,81.41,81.42,81.37,81.41,30756.0,72.3097,72.3186,72.2741,72.3097,30756.0
2018-06-21 14:50:00,81.41,81.42,81.35,81.36,29433.0,72.3097,72.3186,72.2564,72.2653,29433.0
2018-06-21 15:00:00,81.34,81.4,81.31,81.39,30284.0,72.2475,72.3008,72.2209,72.2919,30284.0
2018-06-21 15:10:00,81.38,81.39,81.27,81.28,37442.0,72.283,72.2919,72.1853,72.1942,37442.0
2018-06-21 15:20:00,81.28,81.43,81.21,81.41,69063.0,72.1942,72.3274,72.132,72.3097,69063.0
2018-06-21 15:30:00,81.41,81.41,81.22,81.23,127990.0,72.3097,72.3097,72.1409,72.1498,127990.0
2018-06-21 15:40:00,81.22,81.24,81.12,81.24,188763.0,72.1409,72.1587,72.0521,72.1587,188763.0
2018-06-21 15:50:00,81.25,81.32,81.21,81.27,225123.0,72.1676,72.2297,72.132,72.1853,225123.0
2018-06-22 09:30:00,81.55,82.16,81.42,82.13,94758.0,72.434,72.9758,72.3186,72.9492,94758.0
2018-06-22 09:40:00,82.12,82.2,81.86,81.91,54035.0,72.9403,73.0114,72.7094,72.7538,54035.0
2018-06-22 09:50:00,81.91,82.19,81.91,82.08,79204.0,72.7538,73.0025,72.7538,72.9048,79204.0
2018-06-22 10:00:00,82.1,82.13,81.97,82.0,43477.0,72.9225,72.9492,72.8071,72.8337,43477.0
2018-06-22 10:10:00,82.02,82.02,81.86,81.86,22214.0,72.8515,72.8515,72.7094,72.7094,22214.0
2018-06-22 10:20:00,81.87,81.94,81.7,81.74,19603.0,72.7183,72.7804,72.5673,72.6028,19603.0
2018-06-22 10:30:00,81.75,81.92,81.73,81.79,16574.0,72.6117,72.7627,72.5939,72.6472,16574.0
2018-06-22 10:40:00,81.81,81.9,81.77,81.77,48247.0,72.665,72.7449,72.6294,72.6294,48247.0
2018-06-22 10:50:00,81.77,81.79,81.7,81.77,20797.0,72.6294,72.6472,72.5673,72.6294,20797.0
2018-06-22 11:00:00,81.77,81.79,81.73,81.77,17055.0,72.6294,72.6472,72.5939,72.6294,17055.0
2018-06-22 11:10:00,81.76,81.76,81.67,81.69,31704.0,72.6206,72.6206,72.5406,72.5584,31704.0
2018-06-22 11:20:00,81.69,81.71,81.63,81.7,22264.0,72.5584,72.5761,72.5051,72.5673,22264.0
2018-06-22 11:30:00,81.7,81.76,81.66,81.71,38900.0,72.5673,72.6206,72.5317,72.5761,38900.0
2018-06-22 11:40:00,81.71,81.76,81.65,81.65,19060.0,72.5761,72.6206,72.5228,72.5228,19060.0
2018-06-22 11:50:00,81.65,81.66,81.61,81.64,28059.0,72.5228,72.5317,72.4873,72.514,28059.0
2018-06-22 12:00:00,81.64,81.67,81.6,81.64,20861.0,72.514,72.5406,72.4784,72.514,20861.0
2018-06-22 12:10:00,81.64,81.75,81.64,81.71,19331.0,72.514,72.6117,72.514,72.5761,19331.0
2018-06-22 12:20:00,81.71,81.71,81.65,81.69,29847.0,72.5761,72.5761,72.5228,72.5584,29847.0
2018-06-22 12:30:00,81.69,81.79,81.69,81.79,20737.0,72.5584,72.6472,72.5584,72.6472,20737.0
2018-06-22 12:40:00,81.8,81.85,81.8,81.84,26045.0,72.6561,72.7005,72.6561,72.6916,26045.0
2018-06-22 12:50:00,81.84,81.84,81.75,81.76,20951.0,72.6916,72.6916,72.6117,72.6206,20951.0
2018-06-22 13:00:00,81.75,81.82,81.75,81.82,16022.0,72.6117,72.6738,72.6117,72.6738,16022.0
2018-06-22 13:10:00,81.81,81.84,81.8,81.83,12676.0,72.665,72.6916,72.6561,72.6827,12676.0
2018-06-22 13:20:00,81.84,81.84,81.81,81.84,16265.0,72.6916,72.6916,72.665,72.6916,16265.0
2018-06-22 13:30:00,81.83,81.86,81.8,81.86,26274.0,72.6827,72.7094,72.6561,72.7094,26274.0
2018-06-22 13:40:00,81.86,81.86,81.82,81.86,15363.0,72.7094,72.7094,72.6738,72.7094,15363.0
2018-06-22 13:50:00,81.86,81.93,81.81,81.81,30089.0,72.7094,72.7715,72.665,72.665,30089.0
2018-06-22 14:00:00,81.82,81.92,81.81,81.9,27619.0,72.6738,72.7627,72.665,72.7449,27619.0
2018-06-22 14:10:00,81.91,81.93,81.87,81.9,22789.0,72.7538,72.7715,72.7183,72.7449,22789.0
2018-06-22 14:20:00,81.9,81.91,81.83,81.86,30070.0,72.7449,72.7538,72.6827,72.7094,30070.0
2018-06-22 14:30:00,81.86,81.86,81.81,81.83,35757.0,72.7094,72.7094,72.665,72.6827,35757.0
2018-06-22 14:40:00,81.82,81.95,81.82,81.95,66663.0,72.6738,72.7893,72.6738,72.7893,66663.0
2018-06-22 14:50:00,81.94,82.02,81.9,81.91,46258.0,72.7804,72.8515,72.7449,72.7538,46258.0
2018-06-22 15:00:00,81.91,81.99,81.9,81.99,37011.0,72.7538,72.8248,72.7449,72.8248,37011.0
2018-06-22 15:10:00,81.98,82.0,81.94,81.95,51085.0,72.816,72.8337,72.7804,72.7893,51085.0
2018-06-22 15:20:00,81.95,82.02,81.94,81.98,49379.0,72.7893,72.8515,72.7804,72.816,49379.0
2018-06-22 15:30:00,81.98,82.09,81.98,82.0,75122.0,72.816,72.9137,72.816,72.8337,75122.0
2018-06-22 15:40:00,82.01,82.08,81.98,82.07,100150.0,72.8426,72.9048,72.816,72.8959,100150.0
2018-06-22 15:50:00,82.06,82.08,81.86,81.89,176491.0,72.887,72.9048,72.7094,72.736,176491.0
2018-06-25 09:30:00,81.72,81.84,81.57,81.74,66488.0,72.585,72.6916,72.4518,72.6028,66488.0
2018-06-25 09:40:00,81.72,81.81,81.5,81.56,42041.0,72.585,72.665,72.3896,72.4429,42041.0
2018-06-25 09:50:00,81.55,81.8,81.53,81.62,72831.0,72.434,72.6561,72.4163,72.4962,72831.0
2018-06-25 10:00:00,81.53,81.7,81.33,81.5,77234.0,72.4163,72.5673,72.2386,72.3896,77234.0
2018-06-25 10:10:00,81.51,81.63,81.47,81.51,26209.0,72.3985,72.5051,72.363,72.3985,26209.0
2018-06-25 10:20:00,81.49,81.59,81.44,81.55,34779.0,72.3807,72.4696,72.3363,72.434,34779.0
2018-06-25 10:30:00,81.55,81.65,81.53,81.62,27423.0,72.434,72.5228,72.4163,72.4962,27423.0
2018-06-25 10:40:00,81.62,81.7,81.58,81.65,33918.0,72.4962,72.5673,72.4607,72.5228,33918.0
2018-06-25 10:50:00,81.64,81.71,81.59,81.63,28109.0,72.514,72.5761,72.4696,72.5051,28109.0
2018-06-25 11:00:00,81.63,81.67,81.57,81.65,22769.0,72.5051,72.5406,72.4518,72.5228,22769.0
2018-06-25 11:10:00,81.65,81.73,81.57,81.59,21383.0,72.5228,72.5939,72.4518,72.4696,21383.0
2018-06-25 11:20:00,81.58,81.58,81.44,81.46,41114.0,72.4607,72.4607,72.3363,72.3541,41114.0
2018-06-25 11:30:00,81.46,81.5,81.39,81.4,34939.0,72.3541,72.3896,72.2919,72.3008,34939.0
2018-06-25 11:40:00,81.4,81.7,81.36,81.69,23624.0,72.3008,72.5673,72.2653,72.5584,23624.0
2018-06-25 11:50:00,81.68,81.68,81.52,81.53,28296.0,72.5495,72.5495,72.4074,72.4163,28296.0
2018-06-25 12:00:00,81.52,81.53,81.35,81.41,43370.0,72.4074,72.4163,72.2564,72.3097,43370.0
2018-06-25 12:10:00,81.41,81.57,81.41,81.54,27514.0,72.3097,72.4518,72.3097,72.4251,27514.0
2018-06-25 12:20:00,81.51,81.61,81.48,81.59,16227.0,72.3985,72.4873,72.3719,72.4696,16227.0
2018-06-25 12:30:00,81.59,81.6,81.46,81.48,29196.0,72.4696,72.4784,72.3541,72.3719,29196.0
2018-06-25 12:40:00,81.5,81.59,81.49,81.52,15075.0,72.3896,72.4696,72.3807,72.4074,15075.0
2018-06-25 12:50:00,81.55,81.66,81.55,81.65,17564.0,72.434,72.5317,72.434,72.5228,17564.0
2018-06-25 13:00:00,81.67,81.67,81.55,81.57,40837.0,72.5406,72.5406,72.434,72.4518,40837.0
2018-06-25 13:10:00,81.57,81.58,81.48,81.52,23437.0,72.4518,72.4607,72.3719,72.4074,23437.0
2018-06-25 13:20:00,81.51,81.56,81.47,81.53,27270.0,72.3985,72.4429,72.363,72.4163,27270.0
2018-06-25 13:30:00,81.52,81.6,81.52,81.56,37571.0,72.4074,72.4784,72.4074,72.4429,37571.0
2018-06-25 13:40:00,81.55,81.67,81.54,81.65,69437.0,72.434,72.5406,72.4251,72.5228,69437.0
2018-06-25 13:50:00,81.65,81.66,81.55,81.58,47543.0,72.5228,72.5317,72.434,72.4607,47543.0
2018-06-25 14:00:00,81.6,81.62,81.52,81.52,14148.0,72.4784,72.4962,72.4074,72.4074,14148.0
2018-06-25 14:10:00,81.51,81.56,81.49,81.5,15003.0,72.3985,72.4429,72.3807,72.3896,15003.0
2018-06-25 14:20:00,81.51,81.52,81.47,81.48,21038.0,72.3985,72.4074,72.363,72.3719,21038.0
2018-06-25 14:30:00,81.48,81.49,81.32,81.34,49148.0,72.3719,72.3807,72.2297,72.2475,49148.0
2018-06-25 14:40:00,81.35,81.42,81.3,81.33,67339.0,72.2564,72.3186,72.212,72.2386,67339.0
2018-06-25 14:50:00,81.33,81.41,81.29,81.41,72778.0,72.2386,72.3097,72.2031,72.3097,72778.0
2018-06-25 15:00:00,81.4,81.53,81.4,81.44,42246.0,72.3008,72.4163,72.3008,72.3363,42246.0
2018-06-25 15:10:00,81.43,81.52,81.34,81.52,59152.0,72.3274,72.4074,72.2475,72.4074,59152.0
2018-06-25 15:20:00,81.53,81.61,81.47,81.57,36865.0,72.4163,72.4873,72.363,72.4518,36865.0
2018-06-25 15:30:00,81.57,81.86,81.55,81.84,72098.0,72.4518,72.7094,72.434,72.6916,72098.0
2018-06-25 15:40:00,81.82,81.87,81.63,81.66,63059.0,72.6738,72.7183,72.5051,72.5317,63059.0
2018-06-25 15:50:00,81.65,81.81,81.63,81.66,238564.0,72.5228,72.665,72.5051,72.5317,238564.0
2018-06-26 09:30:00,81.79,81.98,81.56,81.95,61502.0,72.6472,72.816,72.4429,72.7893,61502.0
2018-06-26 09:40:00,81.96,82.13,81.9,81.93,46043.0,72.7982,72.9492,72.7449,72.7715,46043.0
2018-06-26 09:50:00,81.91,81.91,81.73,81.76,39518.0,72.7538,72.7538,72.5939,72.6206,39518.0
2018-06-26 10:00:00,81.78,81.99,81.77,81.87,26401.0,72.6383,72.8248,72.6294,72.7183,26401.0
2018-06-26 10:10:00,81.87,81.93,81.6,81.68,55161.0,72.7183,72.7715,72.4784,72.5495,55161.0
2018-06-26 10:20:00,81.68,81.69,81.51,81.6,34932.0,72.5495,72.5584,72.3985,72.4784,34932.0
2018-06-26 10:30:00,81.59,81.66,81.56,81.59,33215.0,72.4696,72.5317,72.4429,72.4696,33215.0
2018-06-26 10:40:00,81.59,81.6,81.46,81.55,39578.0,72.4696,72.4784,72.3541,72.434,39578.0
2018-06-26 10:50:00,81.56,81.62,81.45,81.48,24851.0,72.4429,72.4962,72.3452,72.3719,24851.0
2018-06-26 11:00:00,81.48,81.58,81.46,81.57,17791.0,72.3719,72.4607,72.3541,72.4518,17791.0
2018-06-26 11:10:00,81.58,81.6,81.47,81.5,19136.0,72.4607,72.4784,72.363,72.3896,19136.0
2018-06-26 11:20:00,81.51,81.54,81.45,81.46,13923.0,72.3985,72.4251,72.3452,72.3541,13923.0
2018-06-26 11:30:00,81.47,81.52,81.46,81.51,22021.0,72.363,72.4074,72.3541,72.3985,22021.0
2018-06-26 11:40:00,81.52,81.53,81.42,81.42,23419.0,72.4074,72.4163,72.3186,72.3186,23419.0
2018-06-26 11:50:00,81.42,81.42,81.33,81.41,29223.0,72.3186,72.3186,72.2386,72.3097,29223.0
2018-06-26 12:00:00,81.41,81.51,81.37,81.43,28494.0,72.3097,72.3985,72.2741,72.3274,28494.0
2018-06-26 12:10:00,81.44,81.46,81.33,81.36,31242.0,72.3363,72.3541,72.2386,72.2653,31242.0
2018-06-26 12:20:00,81.35,81.41,81.32,81.4,58611.0,72.2564,72.3097,72.2297,72.3008,58611.0
2018-06-26 12:30:00,81.4,81.4,81.34,81.39,59530.0,72.3008,72.3008,72.2475,72.2919,59530.0
2018-06-26 12:40:00,81.39,81.44,81.33,81.44,57136.0,72.2919,72.3363,72.2386,72.3363,57136.0
2018-06-26 12:50:00,81.45,81.55,81.44,81.53,18789.0,72.3452,72.434,72.3363,72.4163,18789.0
2018-06-26 13:00:00,81.53,81.55,81.49,81.55,16730.0,72.4163,72.434,72.3807,72.434,16730.0
2018-06-26 13:10:00,81.54,81.67,81.53,81.62,33042.0,72.4251,72.5406,72.4163,72.4962,33042.0
2018-06-26 13:20:00,81.62,81.66,81.6,81.62,29079.0,72.4962,72.5317,72.4784,72.4962,29079.0
2018-06-26 13:30:00,81.6,81.71,81.59,81.7,13937.0,72.4784,72.5761,72.4696,72.5673,13937.0
2018-06-26 13:40:00,81.69,81.69,81.63,81.65,16331.0,72.5584,72.5584,72.5051,72.5228,16331.0
2018-06-26 13:50:00,81.66,81.75,81.63,81.74,16453.0,72.5317,72.6117,72.5051,72.6028,16453.0
2018-06-26 14:00:00,81.75,81.76,81.63,81.67,24653.0,72.6117,72.6206,72.5051,72.5406,24653.0
2018-06-26 14:10:00,81.68,81.77,81.68,81.73,21531.0,72.5495,72.6294,72.5495,72.5939,21531.0
2018-06-26 14:20:00,81.74,81.75,81.72,81.75,21011.0,72.6028,72.6117,72.585,72.6117,21011.0
2018-06-26 14:30:00,81.74,81.78,81.7,81.76,34423.0,72.6028,72.6383,72.5673,72.6206,34423.0
2018-06-26 14:40:00,81.76,81.87,81.73,81.73,31954.0,72.6206,72.7183,72.5939,72.5939,31954.0
2018-06-26 14:50:00,81.74,81.78,81.73,81.76,20227.0,72.6028,72.6383,72.5939,72.6206,20227.0
2018-06-26 15:00:00,81.75,81.75,81.62,81.7,31511.0,72.6117,72.6117,72.4962,72.5673,31511.0
2018-06-26 15:10:00,81.71,81.78,81.71,81.78,22901.0,72.5761,72.6383,72.5761,72.6383,22901.0
2018-06-26 15:20:00,81.78,81.78,81.69,81.7,30426.0,72.6383,72.6383,72.5584,72.5673,30426.0
2018-06-26 15:30:00,81.69,81.76,81.64,81.75,42063.0,72.5584,72.6206,72.514,72.6117,42063.0
2018-06-26 15:40:00,81.74,81.75,81.59,81.61,75328.0,72.6028,72.6117,72.4696,72.4873,75328.0
2018-06-26 15:50:00,81.6,81.65,81.54,81.59,253531.0,72.4784,72.5228,72.4251,72.4696,253531.0
2018-06-27 09:30:00,81.57,81.92,80.83,81.02,121349.0,72.4518,72.7627,71.7945,71.9633,121349.0
2018-06-27 09:40:00,81.05,81.15,80.95,81.07,52272.0,71.9899,72.0787,71.9011,72.0077,52272.0
2018-06-27 09:50:00,81.07,81.26,80.96,81.11,44120.0,72.0077,72.1764,71.91,72.0432,44120.0
2018-06-27 10:00:00,81.11,81.24,81.09,81.2,33749.0,72.0432,72.1587,72.0254,72.1232,33749.0
2018-06-27 10:10:00,81.22,81.26,81.15,81.17,42327.0,72.1409,72.1764,72.0787,72.0965,42327.0
2018-06-27 10:20:00,81.17,81.37,81.16,81.32,39433.0,72.0965,72.2741,72.0876,72.2297,39433.0
2018-06-27 10:30:00,81.31,81.31,81.22,81.25,38605.0,72.2209,72.2209,72.1409,72.1676,38605.0
2018-06-27 10:40:00,81.24,81.25,81.11,81.11,48636.0,72.1587,72.1676,72.0432,72.0432,48636.0
2018-06-27 10:50:00,81.11,81.23,81.11,81.2,40803.0,72.0432,72.1498,72.0432,72.1232,40803.0
2018-06-27 11:00:00,81.19,81.24,81.08,81.15,46589.0,72.1143,72.1587,72.0166,72.0787,46589.0
2018-06-27 11:10:00,81.15,81.22,81.13,81.19,37411.0,72.0787,72.1409,72.061,72.1143,37411.0
2018-06-27 11:20:00,81.2,81.2,80.98,81.04,31498.0,72.1232,72.1232,71.9277,71.981,31498.0
2018-06-27 11:30:00,81.04,81.17,80.99,81.17,39693.0,71.981,72.0965,71.9366,72.0965,39693.0
2018-06-27 11:40:00,81.16,81.23,81.07,81.12,43471.0,72.0876,72.1498,72.0077,72.0521,43471.0
2018-06-27 11:50:00,81.13,81.21,81.1,81.18,22187.0,72.061,72.132,72.0343,72.1054,22187.0
2018-06-27 12:00:00,81.18,81.25,81.17,81.19,17901.0,72.1054,72.1676,72.0965,72.1143,17901.0
2018-06-27 12:10:00,81.18,81.22,81.12,81.22,17153.0,72.1054,72.1409,72.0521,72.1409,17153.0
2018-06-27 12:20:00,81.22,81.22,81.08,81.08,22017.0,72.1409,72.1409,72.0166,72.0166,22017.0
2018-06-27 12:30:00,81.08,81.1,81.01,81.04,14148.0,72.0166,72.0343,71.9544,71.981,14148.0
2018-06-27 12:40:00,81.04,81.04,80.94,81.01,29431.0,71.981,71.981,71.8922,71.9544,29431.0
2018-06-27 12:50:00,81.02,81.06,80.92,80.92,11692.0,71.9633,71.9988,71.8745,71.8745,11692.0
2018-06-27 13:00:00,80.93,80.97,80.86,80.87,19569.0,71.8833,71.9189,71.8212,71.83,19569.0
2018-06-27 13:10:00,80.87,80.91,80.74,80.75,19069.0,71.83,71.8656,71.7146,71.7235,19069.0
2018-06-27 13:20:00,80.75,80.8,80.73,80.79,16069.0,71.7235,71.7679,71.7057,71.759,16069.0
2018-06-27 13:30:00,80.79,80.8,80.67,80.71,14674.0,71.759,71.7679,71.6524,71.6879,14674.0
2018-06-27 13:40:00,80.71,80.75,80.58,80.58,16779.0,71.6879,71.7235,71.5725,71.5725,16779.0
2018-06-27 13:50:00,80.57,80.61,80.49,80.6,27999.0,71.5636,71.5991,71.4925,71.5902,27999.0
2018-06-27 14:00:00,80.6,80.67,80.51,80.52,23664.0,71.5902,71.6524,71.5103,71.5192,23664.0
2018-06-27 14:10:00,80.52,80.54,80.47,80.5,37436.0,71.5192,71.5369,71.4748,71.5014,37436.0
2018-06-27 14:20:00,80.52,80.54,80.39,80.4,19509.0,71.5192,71.5369,71.4037,71.4126,19509.0
2018-06-27 14:30:00,80.4,80.5,80.39,80.46,25221.0,71.4126,71.5014,71.4037,71.4659,25221.0
2018-06-27 14:40:00,80.47,80.49,80.36,80.38,20215.0,71.4748,71.4925,71.3771,71.3948,20215.0
2018-06-27 14:50:00,80.36,80.36,80.15,80.17,32553.0,71.3771,71.3771,71.1905,71.2083,32553.0
2018-06-27 15:00:00,80.17,80.27,80.12,80.2,33167.0,71.2083,71.2971,71.1639,71.2349,33167.0
2018-06-27 15:10:00,80.2,80.23,79.96,80.11,69055.0,71.2349,71.2616,71.0218,71.155,69055.0
2018-06-27 15:20:00,80.12,80.37,80.12,80.33,34428.0,71.1639,71.3859,71.1639,71.3504,34428.0
2018-06-27 15:30:00,80.32,80.34,80.15,80.21,57897.0,71.3415,71.3593,71.1905,71.2438,57897.0
2018-06-27 15:40:00,80.21,80.37,80.21,80.23,101190.0,71.2438,71.3859,71.2438,71.2616,101190.0
2018-06-27 15:50:00,80.22,80.29,80.0,80.0,302991.0,71.2527,71.3149,71.0573,71.0573,302991.0
2018-06-28 09:30:00,80.14,80.93,80.01,80.65,120658.0,71.1816,71.8833,71.0662,71.6346,120658.0
2018-06-28 09:40:00,80.64,80.7,80.44,80.44,48434.0,71.6258,71.679,71.4481,71.4481,48434.0
2018-06-28 09:50:00,80.45,80.56,80.27,80.44,33102.0,71.457,71.5547,71.2971,71.4481,33102.0
2018-06-28 10:00:00,80.44,80.58,80.34,80.37,30366.0,71.4481,71.5725,71.3593,71.3859,30366.0
2018-06-28 10:10:00,80.36,80.36,80.11,80.22,34475.0,71.3771,71.3771,71.155,71.2527,34475.0
2018-06-28 10:20:00,80.17,80.38,80.15,80.2,26066.0,71.2083,71.3948,71.1905,71.2349,26066.0
2018-06-28 10:30:00,80.19,80.22,80.08,80.2,35259.0,71.2261,71.2527,71.1283,71.2349,35259.0
2018-06-28 10:40:00,80.2,80.21,80.04,80.06,30856.0,71.2349,71.2438,71.0928,71.1106,30856.0
2018-06-28 10:50:00,80.04,80.19,79.97,80.11,42735.0,71.0928,71.2261,71.0306,71.155,42735.0
2018-06-28 11:00:00,80.11,80.25,80.04,80.25,45793.0,71.155,71.2793,71.0928,71.2793,45793.0
2018-06-28 11:10:00,80.23,80.26,80.13,80.25,26927.0,71.2616,71.2882,71.1728,71.2793,26927.0
2018-06-28 11:20:00,80.25,80.4,80.21,80.34,39318.0,71.2793,71.4126,71.2438,71.3593,39318.0
2018-06-28 11:30:00,80.38,80.52,80.31,80.47,87958.0,71.3948,71.5192,71.3326,71.4748,87958.0
2018-06-28 11:40:00,80.41,80.41,80.18,80.22,22018.0,71.4215,71.4215,71.2172,71.2527,22018.0
2018-06-28 11:50:00,80.22,80.29,80.2,80.21,19471.0,71.2527,71.3149,71.2349,71.2438,19471.0
2018-06-28 12:00:00,80.24,80.29,80.17,80.17,13903.0,71.2705,71.3149,71.2083,71.2083,13903.0
2018-06-28 12:10:00,80.18,80.27,80.17,80.22,19560.0,71.2172,71.2971,71.2083,71.2527,19560.0
2018-06-28 12:20:00,80.22,80.25,80.1,80.17,13122.0,71.2527,71.2793,71.1461,71.2083,13122.0
2018-06-28 12:30:00,80.16,80.19,80.12,80.15,12308.0,71.1994,71.2261,71.1639,71.1905,12308.0
2018-06-28 12:40:00,80.16,80.16,80.02,80.07,23059.0,71.1994,71.1994,71.0751,71.1195,23059.0
2018-06-28 12:50:00,80.08,80.25,80.08,80.21,23149.0,71.1283,71.2793,71.1283,71.2438,23149.0
2018-06-28 13:00:00,80.21,80.26,80.17,80.19,12340.0,71.2438,71.2882,71.2083,71.2261,12340.0
2018-06-28 13:10:00,80.19,80.28,80.18,80.24,10907.0,71.2261,71.306,71.2172,71.2705,10907.0
2018-06-28 13:20:00,80.24,80.31,80.23,80.3,9730.0,71.2705,71.3326,71.2616,71.3238,9730.0
2018-06-28 13:30:00,80.31,80.4,80.29,80.35,15871.0,71.3326,71.4126,71.3149,71.3682,15871.0
2018-06-28 13:40:00,80.36,80.46,80.36,80.43,10985.0,71.3771,71.4659,71.3771,71.4392,10985.0
2018-06-28 13:50:00,80.43,80.5,80.41,80.43,12378.0,71.4392,71.5014,71.4215,71.4392,12378.0
2018-06-28 14:00:00,80.44,80.54,80.42,80.54,37674.0,71.4481,71.5369,71.4303,71.5369,37674.0
2018-06-28 14:10:00,80.52,80.58,80.5,80.58,17999.0,71.5192,71.5725,71.5014,71.5725,17999.0
2018-06-28 14:20:00,80.58,80.69,80.58,80.69,25736.0,71.5725,71.6702,71.5725,71.6702,25736.0
2018-06-28 14:30:00,80.7,80.7,80.61,80.63,18116.0,71.679,71.679,71.5991,71.6169,18116.0
2018-06-28 14:40:00,80.63,80.77,80.62,80.7,26409.0,71.6169,71.7412,71.608,71.679,26409.0
2018-06-28 14:50:00,80.69,80.86,80.68,80.85,102932.0,71.6702,71.8212,71.6613,71.8123,102932.0
2018-06-28 15:00:00,80.86,80.88,80.8,80.82,21707.0,71.8212,71.8389,71.7679,71.7856,21707.0
2018-06-28 15:10:00,80.83,80.96,80.83,80.96,28011.0,71.7945,71.91,71.7945,71.91,28011.0
2018-06-28 15:20:00,80.96,81.01,80.89,80.9,30418.0,71.91,71.9544,71.8478,71.8567,30418.0
2018-06-28 15:30:00,80.9,80.91,80.82,80.82,39576.0,71.8567,71.8656,71.7856,71.7856,39576.0
2018-06-28 15:40:00,80.83,80.88,80.82,80.84,45833.0,71.7945,71.8389,71.7856,71.8034,45833.0
2018-06-28 15:50:00,80.84,80.84,80.75,80.8,188862.0,71.8034,71.8034,71.7235,71.7679,188862.0
2018-06-29 09:30:00,80.91,80.95,80.73,80.85,36029.0,71.8656,71.9011,71.7057,71.8123,36029.0
2018-06-29 09:40:00,80.87,81.14,80.81,81.07,42808.0,71.83,72.0699,71.7767,72.0077,42808.0
2018-06-29 09:50:00,81.07,81.08,80.9,81.08,39072.0,72.0077,72.0166,71.8567,72.0166,39072.0
2018-06-29 10:00:00,81.07,81.23,81.03,81.21,21248.0,72.0077,72.1498,71.9722,72.132,21248.0
2018-06-29 10:10:00,81.22,81.24,81.11,81.17,37902.0,72.1409,72.1587,72.0432,72.0965,37902.0
2018-06-29 10:20:00,81.18,81.19,80.99,81.06,18190.0,72.1054,72.1143,71.9366,71.9988,18190.0
2018-06-29 10:30:00,81.06,81.2,81.01,81.17,27168.0,71.9988,72.1232,71.9544,72.0965,27168.0
2018-06-29 10:40:00,81.17,81.42,81.15,81.4,111796.0,72.0965,72.3186,72.0787,72.3008,111796.0
2018-06-29 10:50:00,81.39,81.49,81.34,81.48,19957.0,72.2919,72.3807,72.2475,72.3719,19957.0
2018-06-29 11:00:00,81.47,81.48,81.39,81.45,27283.0,72.363,72.3719,72.2919,72.3452,27283.0
2018-06-29 11:10:00,81.44,81.49,81.38,81.39,30445.0,72.3363,72.3807,72.283,72.2919,30445.0
2018-06-29 11:20:00,81.39,81.48,81.38,81.47,19916.0,72.2919,72.3719,72.283,72.363,19916.0
2018-06-29 11:30:00,81.47,81.49,81.4,81.41,35748.0,72.363,72.3807,72.3008,72.3097,35748.0
2018-06-29 11:40:00,81.41,81.45,81.36,81.42,24733.0,72.3097,72.3452,72.2653,72.3186,24733.0
2018-06-29 11:50:00,81.41,81.41,81.34,81.36,20363.0,72.3097,72.3097,72.2475,72.2653,20363.0
2018-06-29 12:00:00,81.38,81.58,81.37,81.55,15243.0,72.283,72.4607,72.2741,72.434,15243.0
2018-06-29 12:10:00,81.56,81.59,81.51,81.56,13407.0,72.4429,72.4696,72.3985,72.4429,13407.0
2018-06-29 12:20:00,81.55,81.61,81.54,81.59,17297.0,72.434,72.4873,72.4251,72.4696,17297.0
2018-06-29 12:30:00,81.59,81.63,81.53,81.55,23469.0,72.4696,72.5051,72.4163,72.434,23469.0
2018-06-29 12:40:00,81.56,81.61,81.54,81.56,16371.0,72.4429,72.4873,72.4251,72.4429,16371.0
2018-06-29 12:50:00,81.56,81.58,81.53,81.56,21989.0,72.4429,72.4607,72.4163,72.4429,21989.0
2018-06-29 13:00:00,81.55,81.7,81.55,81.69,14131.0,72.434,72.5673,72.434,72.5584,14131.0
2018-06-29 13:10:00,81.69,81.73,81.68,81.69,15501.0,72.5584,72.5939,72.5495,72.5584,15501.0
2018-06-29 13:20:00,81.69,81.7,81.65,81.66,34734.0,72.5584,72.5673,72.5228,72.5317,34734.0
2018-06-29 13:30:00,81.65,81.67,81.65,81.66,27269.0,72.5228,72.5406,72.5228,72.5317,27269.0
2018-06-29 13:40:00,81.65,81.7,81.65,81.68,13755.0,72.5228,72.5673,72.5228,72.5495,13755.0
2018-06-29 13:50:00,81.67,81.69,81.65,81.65,20016.0,72.5406,72.5584,72.5228,72.5228,20016.0
2018-06-29 14:00:00,81.65,81.67,81.64,81.67,53006.0,72.5228,72.5406,72.514,72.5406,53006.0
2018-06-29 14:10:00,81.67,81.69,81.55,81.55,21899.0,72.5406,72.5584,72.434,72.434,21899.0
2018-06-29 14:20:00,81.55,81.55,81.52,81.54,14332.0,72.434,72.434,72.4074,72.4251,14332.0
2018-06-29 14:30:00,81.54,81.56,81.53,81.54,41552.0,72.4251,72.4429,72.4163,72.4251,41552.0
2018-06-29 14:40:00,81.53,81.57,81.48,81.56,24581.0,72.4163,72.4518,72.3719,72.4429,24581.0
2018-06-29 14:50:00,81.55,81.63,81.54,81.63,22905.0,72.434,72.5051,72.4251,72.5051,22905.0
2018-06-29 15:00:00,81.63,81.65,81.59,81.6,19400.0,72.5051,72.5228,72.4696,72.4784,19400.0
2018-06-29 15:10:00,81.6,81.61,81.51,81.52,56763.0,72.4784,72.4873,72.3985,72.4074,56763.0
2018-06-29 15:20:00,81.52,81.57,81.5,81.54,46651.0,72.4074,72.4518,72.3896,72.4251,46651.0
2018-06-29 15:30:00,81.55,81.56,81.49,81.49,42751.0,72.434,72.4429,72.3807,72.3807,42751.0
2018-06-29 15:40:00,81.48,81.53,81.41,81.48,91255.0,72.3719,72.4163,72.3097,72.3719,91255.0
2018-06-29 15:50:00,81.47,81.53,81.27,81.34,556767.0,72.363,72.4163,72.1853,72.2475,556767.0
2018-07-02 09:30:00,80.91,81.14,80.89,81.09,46178.0,71.8656,72.0699,71.8478,72.0254,46178.0
2018-07-02 09:40:00,81.08,81.14,80.99,80.99,20202.0,72.0166,72.0699,71.9366,71.9366,20202.0
2018-07-02 09:50:00,80.94,81.13,80.88,81.12,22573.0,71.8922,72.061,71.8389,72.0521,22573.0
2018-07-02 10:00:00,81.09,81.34,81.07,81.27,36329.0,72.0254,72.2475,72.0077,72.1853,36329.0
2018-07-02 10:10:00,81.28,81.29,81.1,81.21,24929.0,72.1942,72.2031,72.0343,72.132,24929.0
2018-07-02 10:20:00,81.22,81.35,81.21,81.34,28677.0,72.1409,72.2564,72.132,72.2475,28677.0
2018-07-02 10:30:00,81.33,81.53,81.3,81.53,22078.0,72.2386,72.4163,72.212,72.4163,22078.0
2018-07-02 10:40:00,81.55,81.57,81.38,81.4,18443.0,72.434,72.4518,72.283,72.3008,18443.0
2018-07-02 10:50:00,81.42,81.54,81.39,81.52,20620.0,72.3186,72.4251,72.2919,72.4074,20620.0
2018-07-02 11:00:00,81.54,81.6,81.35,81.38,12795.0,72.4251,72.4784,72.2564,72.283,12795.0
2018-07-02 11:10:00,81.37,81.49,81.3,81.39,23601.0,72.2741,72.3807,72.212,72.2919,23601.0
2018-07-02 11:20:00,81.39,81.48,81.37,81.42,15074.0,72.2919,72.3719,72.2741,72.3186,15074.0
2018-07-02 11:30:00,81.4,81.52,81.37,81.51,17383.0,72.3008,72.4074,72.2741,72.3985,17383.0
2018-07-02 11:40:00,81.51,81.55,81.48,81.53,9579.0,72.3985,72.434,72.3719,72.4163,9579.0
2018-07-02 11:50:00,81.52,81.56,81.45,81.45,12900.0,72.4074,72.4429,72.3452,72.3452,12900.0
2018-07-02 12:00:00,81.46,81.48,81.17,81.22,65964.0,72.3541,72.3719,72.0965,72.1409,65964.0
2018-07-02 12:10:00,81.23,81.35,81.21,81.28,11380.0,72.1498,72.2564,72.132,72.1942,11380.0
2018-07-02 12:20:00,81.28,81.35,81.27,81.34,8608.0,72.1942,72.2564,72.1853,72.2475,8608.0
2018-07-02 12:30:00,81.33,81.4,81.3,81.37,7488.0,72.2386,72.3008,72.212,72.2741,7488.0
2018-07-02 12:40:00,81.36,81.44,81.36,81.43,6357.0,72.2653,72.3363,72.2653,72.3274,6357.0
2018-07-02 12:50:00,81.4,81.44,81.37,81.43,10021.0,72.3008,72.3363,72.2741,72.3274,10021.0
2018-07-02 13:00:00,81.42,81.43,81.3,81.35,9510.0,72.3186,72.3274,72.212,72.2564,9510.0
2018-07-02 13:10:00,81.35,81.37,81.3,81.3,20834.0,72.2564,72.2741,72.212,72.212,20834.0
2018-07-02 13:20:00,81.31,81.34,81.25,81.29,18915.0,72.2209,72.2475,72.1676,72.2031,18915.0
2018-07-02 13:30:00,81.28,81.43,81.28,81.41,7312.0,72.1942,72.3274,72.1942,72.3097,7312.0
2018-07-02 13:40:00,81.41,81.54,81.4,81.5,9247.0,72.3097,72.4251,72.3008,72.3896,9247.0
2018-07-02 13:50:00,81.5,81.54,81.46,81.47,17050.0,72.3896,72.4251,72.3541,72.363,17050.0
2018-07-02 14:00:00,81.47,81.6,81.45,81.56,11965.0,72.363,72.4784,72.3452,72.4429,11965.0
2018-07-02 14:10:00,81.56,81.61,81.52,81.61,21644.0,72.4429,72.4873,72.4074,72.4873,21644.0
2018-07-02 14:20:00,81.6,81.62,81.56,81.62,23286.0,72.4784,72.4962,72.4429,72.4962,23286.0
2018-07-02 14:30:00,81.63,81.67,81.58,81.59,23623.0,72.5051,72.5406,72.4607,72.4696,23623.0
2018-07-02 14:40:00,81.58,81.58,81.49,81.5,18673.0,72.4607,72.4607,72.3807,72.3896,18673.0
2018-07-02 14:50:00,81.49,81.51,81.42,81.45,12506.0,72.3807,72.3985,72.3186,72.3452,12506.0
2018-07-02 15:00:00,81.45,81.46,81.4,81.45,17336.0,72.3452,72.3541,72.3008,72.3452,17336.0
2018-07-02 15:10:00,81.46,81.53,81.46,81.53,13265.0,72.3541,72.4163,72.3541,72.4163,13265.0
2018-07-02 15:20:00,81.55,81.62,81.52,81.61,13369.0,72.434,72.4962,72.4074,72.4873,13369.0
2018-07-02 15:30:00,81.61,81.68,81.54,81.68,24772.0,72.4873,72.5495,72.4251,72.5495,24772.0
2018-07-02 15:40:00,81.67,81.75,81.63,81.75,43064.0,72.5406,72.6117,72.5051,72.6117,43064.0
2018-07-02 15:50:00,81.75,81.92,81.75,81.85,90236.0,72.6117,72.7627,72.6117,72.7005,90236.0
2018-07-03 09:30:00,82.03,82.05,81.79,82.0,36022.0,72.8604,72.8781,72.6472,72.8337,36022.0
2018-07-03 09:40:00,81.97,82.19,81.97,82.11,18528.0,72.8071,73.0025,72.8071,72.9314,18528.0
2018-07-03 09:50:00,82.1,82.13,81.88,81.93,14780.0,72.9225,72.9492,72.7271,72.7715,14780.0
2018-07-03 10:00:00,81.93,81.94,81.78,81.88,23319.0,72.7715,72.7804,72.6383,72.7271,23319.0
2018-07-03 10:10:00,81.89,81.9,81.78,81.86,24781.0,72.736,72.7449,72.6383,72.7094,24781.0
2018-07-03 10:20:00,81.87,82.05,81.86,82.0,18885.0,72.7183,72.8781,72.7094,72.8337,18885.0
2018-07-03 10:30:00,81.99,82.01,81.87,81.89,17786.0,72.8248,72.8426,72.7183,72.736,17786.0
2018-07-03 10:40:00,81.89,81.98,81.88,81.96,24552.0,72.736,72.816,72.7271,72.7982,24552.0
2018-07-03 10:50:00,81.94,81.94,81.77,81.79,10751.0,72.7804,72.7804,72.6294,72.6472,10751.0
2018-07-03 11:00:00,81.78,81.92,81.76,81.9,14006.0,72.6383,72.7627,72.6206,72.7449,14006.0
2018-07-03 11:10:00,81.9,82.0,81.88,82.0,12552.0,72.7449,72.8337,72.7271,72.8337,12552.0
2018-07-03 11:20:00,81.98,82.01,81.94,81.97,9997.0,72.816,72.8426,72.7804,72.8071,9997.0
2018-07-03 11:30:00,81.98,82.08,81.93,82.03,17147.0,72.816,72.9048,72.7715,72.8604,17147.0
2018-07-03 11:40:00,82.03,82.04,81.97,82.01,11934.0,72.8604,72.8693,72.8071,72.8426,11934.0
2018-07-03 11:50:00,82.01,82.01,81.92,81.95,13653.0,72.8426,72.8426,72.7627,72.7893,13653.0
2018-07-03 12:00:00,81.96,81.98,81.83,81.85,10841.0,72.7982,72.816,72.6827,72.7005,10841.0
2018-07-03 12:10:00,81.85,81.87,81.76,81.79,20348.0,72.7005,72.7183,72.6206,72.6472,20348.0
2018-07-03 12:20:00,81.78,81.81,81.67,81.67,10353.0,72.6383,72.665,72.5406,72.5406,10353.0
2018-07-03 12:30:00,81.68,81.69,81.54,81.55,15536.0,72.5495,72.5584,72.4251,72.434,15536.0
2018-07-03 12:40:00,81.54,81.59,81.47,81.48,18630.0,72.4251,72.4696,72.363,72.3719,18630.0
2018-07-03 12:50:00,81.48,81.59,81.37,81.59,55471.0,72.3719,72.4696,72.2741,72.4696,55471.0
2018-07-05 09:30:00,82.0,82.14,81.97,82.07,34020.0,72.8337,72.9581,72.8071,72.8959,34020.0
2018-07-05 09:40:00,82.03,82.06,81.81,81.84,20071.0,72.8604,72.887,72.665,72.6916,20071.0
2018-07-05 09:50:00,81.86,81.98,81.78,81.89,41852.0,72.7094,72.816,72.6383,72.736,41852.0
2018-07-05 10:00:00,81.9,82.04,81.88,82.04,19015.0,72.7449,72.8693,72.7271,72.8693,19015.0
2018-07-05 10:10:00,82.03,82.07,81.89,81.97,25728.0,72.8604,72.8959,72.736,72.8071,25728.0
2018-07-05 10:20:00,81.97,82.0,81.87,81.91,38842.0,72.8071,72.8337,72.7183,72.7538,38842.0
2018-07-05 10:30:00,81.92,81.97,81.88,81.9,34827.0,72.7627,72.8071,72.7271,72.7449,34827.0
2018-07-05 10:40:00,81.91,81.99,81.87,81.87,25833.0,72.7538,72.8248,72.7183,72.7183,25833.0
2018-07-05 10:50:00,81.88,81.9,81.77,81.82,39997.0,72.7271,72.7449,72.6294,72.6738,39997.0
2018-07-05 11:00:00,81.82,81.94,81.81,81.93,19813.0,72.6738,72.7804,72.665,72.7715,19813.0
2018-07-05 11:10:00,81.94,81.95,81.86,81.91,24477.0,72.7804,72.7893,72.7094,72.7538,24477.0
2018-07-05 11:20:00,81.91,81.94,81.86,81.86,28162.0,72.7538,72.7804,72.7094,72.7094,28162.0
2018-07-05 11:30:00,81.87,81.98,81.86,81.98,19830.0,72.7183,72.816,72.7094,72.816,19830.0
2018-07-05 11:40:00,81.98,82.05,81.98,82.0,14267.0,72.816,72.8781,72.816,72.8337,14267.0
2018-07-05 11:50:00,82.01,82.07,81.99,82.02,16043.0,72.8426,72.8959,72.8248,72.8515,16043.0
2018-07-05 12:00:00,82.01,82.2,81.99,82.17,19087.0,72.8426,73.0114,72.8248,72.9847,19087.0
2018-07-05 12:10:00,82.16,82.17,82.08,82.14,12701.0,72.9758,72.9847,72.9048,72.9581,12701.0
2018-07-05 12:20:00,82.14,82.19,82.13,82.14,13297.0,72.9581,73.0025,72.9492,72.9581,13297.0
2018-07-05 12:30:00,82.14,82.14,82.03,82.04,27292.0,72.9581,72.9581,72.8604,72.8693,27292.0
2018-07-05 12:40:00,82.05,82.06,81.99,82.0,28445.0,72.8781,72.887,72.8248,72.8337,28445.0
2018-07-05 12:50:00,82.0,82.05,81.98,82.05,18018.0,72.8337,72.8781,72.816,72.8781,18018.0
2018-07-05 13:00:00,82.05,82.17,82.04,82.12,10121.0,72.8781,72.9847,72.8693,72.9403,10121.0
2018-07-05 13:10:00,82.12,82.16,82.1,82.16,19619.0,72.9403,72.9758,72.9225,72.9758,19619.0
2018-07-05 13:20:00,82.16,82.16,82.07,82.09,12698.0,72.9758,72.9758,72.8959,72.9137,12698.0
2018-07-05 13:30:00,82.09,82.09,81.99,82.03,20119.0,72.9137,72.9137,72.8248,72.8604,20119.0
2018-07-05 13:40:00,82.04,82.09,82.0,82.09,13151.0,72.8693,72.9137,72.8337,72.9137,13151.0
2018-07-05 13:50:00,82.08,82.1,82.03,82.07,11833.0,72.9048,72.9225,72.8604,72.8959,11833.0
2018-07-05 14:00:00,82.08,82.21,82.0,82.04,33011.0,72.9048,73.0203,72.8337,72.8693,33011.0
2018-07-05 14:10:00,82.0,82.04,81.95,82.01,35727.0,72.8337,72.8693,72.7893,72.8426,35727.0
2018-07-05 14:20:00,82.02,82.08,81.99,82.07,14250.0,72.8515,72.9048,72.8248,72.8959,14250.0
2018-07-05 14:30:00,82.06,82.09,81.99,82.01,29638.0,72.887,72.9137,72.8248,72.8426,29638.0
2018-07-05 14:40:00,82.0,82.05,81.98,82.02,19396.0,72.8337,72.8781,72.816,72.8515,19396.0
2018-07-05 14:50:00,82.01,82.04,81.97,82.0,20203.0,72.8426,72.8693,72.8071,72.8337,20203.0
2018-07-05 15:00:00,82.0,82.1,81.99,82.06,20455.0,72.8337,72.9225,72.8248,72.887,20455.0
2018-07-05 15:10:00,82.06,82.16,82.05,82.16,18523.0,72.887,72.9758,72.8781,72.9758,18523.0
2018-07-05 15:20:00,82.15,82.19,82.14,82.19,25229.0,72.967,73.0025,72.9581,73.0025,25229.0
2018-07-05 15:30:00,82.18,82.21,82.15,82.2,23598.0,72.9936,73.0203,72.967,73.0114,23598.0
2018-07-05 15:40:00,82.2,82.23,82.16,82.2,49765.0,73.0114,73.038,72.9758,73.0114,49765.0
2018-07-05 15:50:00,82.19,82.31,82.19,82.3,104147.0,73.0025,73.1091,73.0025,73.1002,104147.0
2018-07-06 09:30:00,82.0,82.24,81.98,81.99,36065.0,72.8337,73.0469,72.816,72.8248,36065.0
2018-07-06 09:40:00,81.98,82.07,81.84,81.86,22463.0,72.816,72.8959,72.6916,72.7094,22463.0
2018-07-06 09:50:00,81.82,81.97,81.8,81.96,25382.0,72.6738,72.8071,72.6561,72.7982,25382.0
2018-07-06 10:00:00,81.93,82.01,81.84,82.01,32480.0,72.7715,72.8426,72.6916,72.8426,32480.0
2018-07-06 10:10:00,82.01,82.02,81.95,81.95,17111.0,72.8426,72.8515,72.7893,72.7893,17111.0
2018-07-06 10:20:00,81.94,81.96,81.91,81.92,21706.0,72.7804,72.7982,72.7538,72.7627,21706.0
2018-07-06 10:30:00,81.92,81.92,81.8,81.91,47186.0,72.7627,72.7627,72.6561,72.7538,47186.0
2018-07-06 10:40:00,81.92,82.09,81.9,82.04,40169.0,72.7627,72.9137,72.7449,72.8693,40169.0
2018-07-06 10:50:00,82.04,82.16,82.04,82.13,14587.0,72.8693,72.9758,72.8693,72.9492,14587.0
2018-07-06 11:00:00,82.13,82.28,82.08,82.28,26732.0,72.9492,73.0824,72.9048,73.0824,26732.0
2018-07-06 11:10:00,82.27,82.35,82.25,82.3,19159.0,73.0735,73.1446,73.0558,73.1002,19159.0
2018-07-06 11:20:00,82.3,82.38,82.3,82.38,18048.0,73.1002,73.1712,73.1002,73.1712,18048.0
2018-07-06 11:30:00,82.38,82.47,82.34,82.46,23707.0,73.1712,73.2512,73.1357,73.2423,23707.0
2018-07-06 11:40:00,82.46,82.56,82.45,82.49,21102.0,73.2423,73.3311,73.2334,73.269,21102.0
2018-07-06 11:50:00,82.48,82.48,82.4,82.43,16653.0,73.2601,73.2601,73.189,73.2157,16653.0
2018-07-06 12:00:00,82.44,82.54,82.42,82.54,23231.0,73.2245,73.3134,73.2068,73.3134,23231.0
2018-07-06 12:10:00,82.56,82.61,82.55,82.61,17072.0,73.3311,73.3755,73.3222,73.3755,17072.0
2018-07-06 12:20:00,82.59,82.61,82.5,82.58,17636.0,73.3578,73.3755,73.2778,73.3489,17636.0
2018-07-06 12:30:00,82.56,82.57,82.47,82.56,25301.0,73.3311,73.34,73.2512,73.3311,25301.0
2018-07-06 12:40:00,82.56,82.57,82.49,82.5,22145.0,73.3311,73.34,73.269,73.2778,22145.0
2018-07-06 12:50:00,82.49,82.53,82.49,82.51,8572.0,73.269,73.3045,73.269,73.2867,8572.0
2018-07-06 13:00:00,82.51,82.62,82.51,82.6,15726.0,73.2867,73.3844,73.2867,73.3667,15726.0
2018-07-06 13:10:00,82.6,82.64,82.6,82.61,22925.0,73.3667,73.4022,73.3667,73.3755,22925.0
2018-07-06 13:20:00,82.61,82.64,82.54,82.56,12673.0,73.3755,73.4022,73.3134,73.3311,12673.0
2018-07-06 13:30:00,82.56,82.6,82.56,82.58,14244.0,73.3311,73.3667,73.3311,73.3489,14244.0
2018-07-06 13:40:00,82.59,82.59,82.53,82.53,24585.0,73.3578,73.3578,73.3045,73.3045,24585.0
2018-07-06 13:50:00,82.52,82.52,82.45,82.49,15000.0,73.2956,73.2956,73.2334,73.269,15000.0
2018-07-06 14:00:00,82.47,82.48,82.3,82.32,10148.0,73.2512,73.2601,73.1002,73.118,10148.0
2018-07-06 14:10:00,82.32,82.35,82.23,82.25,10993.0,73.118,73.1446,73.038,73.0558,10993.0
2018-07-06 14:20:00,82.25,82.27,82.15,82.16,11743.0,73.0558,73.0735,72.967,72.9758,11743.0
2018-07-06 14:30:00,82.15,82.16,82.05,82.05,25981.0,72.967,72.9758,72.8781,72.8781,25981.0
2018-07-06 14:40:00,82.05,82.16,82.04,82.14,12928.0,72.8781,72.9758,72.8693,72.9581,12928.0
2018-07-06 14:50:00,82.14,82.21,82.11,82.18,13804.0,72.9581,73.0203,72.9314,72.9936,13804.0
2018-07-06 15:00:00,82.18,82.25,82.17,82.24,10414.0,72.9936,73.0558,72.9847,73.0469,10414.0
2018-07-06 15:10:00,82.24,82.25,82.22,82.24,28659.0,73.0469,73.0558,73.0291,73.0469,28659.0
2018-07-06 15:20:00,82.24,82.33,82.23,82.33,32996.0,73.0469,73.1268,73.038,73.1268,32996.0
2018-07-06 15:30:00,82.31,82.32,82.25,82.25,60552.0,73.1091,73.118,73.0558,73.0558,60552.0
2018-07-06 15:40:00,82.26,82.28,82.06,82.1,79086.0,73.0647,73.0824,72.887,72.9225,79086.0
2018-07-06 15:50:00,82.1,82.37,82.09,82.29,173392.0,72.9225,73.1624,72.9137,73.0913,173392.0
2018-07-09 09:30:00,82.45,82.64,82.37,82.48,37181.0,73.2334,73.4022,73.1624,73.2601,37181.0
2018-07-09 09:40:00,82.49,82.54,82.38,82.45,16944.0,73.269,73.3134,73.1712,73.2334,16944.0
2018-07-09 09:50:00,82.45,82.5,82.32,82.32,25776.0,73.2334,73.2778,73.118,73.118,25776.0
2018-07-09 10:00:00,82.31,82.37,82.27,82.36,34211.0,73.1091,73.1624,73.0735,73.1535,34211.0
2018-07-09 10:10:00,82.36,82.43,82.34,82.43,20926.0,73.1535,73.2157,73.1357,73.2157,20926.0
2018-07-09 10:20:00,82.42,82.57,82.4,82.51,15283.0,73.2068,73.34,73.189,73.2867,15283.0
2018-07-09 10:30:00,82.53,82.57,82.5,82.55,47885.0,73.3045,73.34,73.2778,73.3222,47885.0
2018-07-09 10:40:00,82.55,82.59,82.5,82.57,11804.0,73.3222,73.3578,73.2778,73.34,11804.0
2018-07-09 10:50:00,82.57,82.58,82.5,82.51,21385.0,73.34,73.3489,73.2778,73.2867,21385.0
2018-07-09 11:00:00,82.52,82.53,82.5,82.5,17088.0,73.2956,73.3045,73.2778,73.2778,17088.0
2018-07-09 11:10:00,82.51,82.58,82.5,82.58,14542.0,73.2867,73.3489,73.2778,73.3489,14542.0
2018-07-09 11:20:00,82.58,82.64,82.58,82.6,39276.0,73.3489,73.4022,73.3489,73.3667,39276.0
2018-07-09 11:30:00,82.61,82.66,82.59,82.6,15896.0,73.3755,73.4199,73.3578,73.3667,15896.0
2018-07-09 11:40:00,82.62,82.66,82.6,82.62,14536.0,73.3844,73.4199,73.3667,73.3844,14536.0
2018-07-09 11:50:00,82.62,82.71,82.6,82.67,13085.0,73.3844,73.4644,73.3667,73.4288,13085.0
2018-07-09 12:00:00,82.66,82.82,82.65,82.79,27439.0,73.4199,73.5621,73.4111,73.5354,27439.0
2018-07-09 12:10:00,82.79,82.83,82.67,82.67,184079.0,73.5354,73.5709,73.4288,73.4288,184079.0
2018-07-09 12:20:00,82.67,82.87,82.67,82.79,44867.0,73.4288,73.6065,73.4288,73.5354,44867.0
2018-07-09 12:30:00,82.8,82.82,82.74,82.81,24873.0,73.5443,73.5621,73.491,73.5532,24873.0
2018-07-09 12:40:00,82.8,82.88,82.78,82.85,27997.0,73.5443,73.6154,73.5265,73.5887,27997.0
2018-07-09 12:50:00,82.85,82.85,82.67,82.67,11397.0,73.5887,73.5887,73.4288,73.4288,11397.0
2018-07-09 13:00:00,82.69,82.71,82.62,82.62,6434.0,73.4466,73.4644,73.3844,73.3844,6434.0
2018-07-09 13:10:00,82.62,82.64,82.57,82.58,9895.0,73.3844,73.4022,73.34,73.3489,9895.0
2018-07-09 13:20:00,82.57,82.58,82.46,82.46,10612.0,73.34,73.3489,73.2423,73.2423,10612.0
2018-07-09 13:30:00,82.46,82.47,82.35,82.36,12795.0,73.2423,73.2512,73.1446,73.1535,12795.0
2018-07-09 13:40:00,82.35,82.37,82.27,82.31,30208.0,73.1446,73.1624,73.0735,73.1091,30208.0
2018-07-09 13:50:00,82.31,82.41,82.31,82.39,26084.0,73.1091,73.1979,73.1091,73.1801,26084.0
2018-07-09 14:00:00,82.39,82.4,82.34,82.37,8664.0,73.1801,73.189,73.1357,73.1624,8664.0
2018-07-09 14:10:00,82.36,82.39,82.35,82.38,18079.0,73.1535,73.1801,73.1446,73.1712,18079.0
2018-07-09 14:20:00,82.38,82.41,82.35,82.4,23808.0,73.1712,73.1979,73.1446,73.189,23808.0
2018-07-09 14:30:00,82.4,82.47,82.4,82.46,13550.0,73.189,73.2512,73.189,73.2423,13550.0
2018-07-09 14:40:00,82.46,82.49,82.46,82.48,5034.0,73.2423,73.269,73.2423,73.2601,5034.0
2018-07-09 14:50:00,82.48,82.52,82.48,82.5,20792.0,73.2601,73.2956,73.2601,73.2778,20792.0
2018-07-09 15:00:00,82.52,82.53,82.49,82.53,19702.0,73.2956,73.3045,73.269,73.3045,19702.0
2018-07-09 15:10:00,82.53,82.54,82.42,82.47,16825.0,73.3045,73.3134,73.2068,73.2512,16825.0
2018-07-09 15:20:00,82.46,82.46,82.45,82.46,7669.0,73.2423,73.2423,73.2334,73.2423,7669.0
2018-07-09 15:30:00,82.45,82.45,82.38,82.45,17239.0,73.2334,73.2334,73.1712,73.2334,17239.0
2018-07-09 15:40:00,82.46,82.5,82.46,82.46,20740.0,73.2423,73.2778,73.2423,73.2423,20740.0
2018-07-09 15:50:00,82.46,82.47,82.41,82.46,81194.0,73.2423,73.2512,73.1979,73.2423,81194.0
2018-07-10 09:30:00,82.89,83.11,82.68,83.08,75211.0,73.6242,73.8196,73.4377,73.793,75211.0
2018-07-10 09:40:00,83.06,83.06,82.89,82.93,15621.0,73.7752,73.7752,73.6242,73.6598,15621.0
2018-07-10 09:50:00,82.93,83.16,82.93,83.16,30156.0,73.6598,73.8641,73.6598,73.8641,30156.0
2018-07-10 10:00:00,83.14,83.26,83.04,83.25,29191.0,73.8463,73.9529,73.7575,73.944,29191.0
2018-07-10 10:10:00,83.24,83.24,83.07,83.07,11468.0,73.9351,73.9351,73.7841,73.7841,11468.0
2018-07-10 10:20:00,83.07,83.11,82.97,82.97,14974.0,73.7841,73.8196,73.6953,73.6953,14974.0
2018-07-10 10:30:00,82.95,83.17,82.95,83.17,12973.0,73.6775,73.8729,73.6775,73.8729,12973.0
2018-07-10 10:40:00,83.17,83.2,83.11,83.11,21531.0,73.8729,73.8996,73.8196,73.8196,21531.0
2018-07-10 10:50:00,83.11,83.25,83.09,83.22,14972.0,73.8196,73.944,73.8019,73.9173,14972.0
2018-07-10 11:00:00,83.23,83.24,83.04,83.04,15832.0,73.9262,73.9351,73.7575,73.7575,15832.0
2018-07-10 11:10:00,83.04,83.05,82.98,83.0,20671.0,73.7575,73.7664,73.7042,73.7219,20671.0
2018-07-10 11:20:00,83.0,83.0,82.91,82.96,13514.0,73.7219,73.7219,73.642,73.6864,13514.0
2018-07-10 11:30:00,82.97,82.98,82.89,82.89,11936.0,73.6953,73.7042,73.6242,73.6242,11936.0
2018-07-10 11:40:00,82.89,82.97,82.89,82.91,14461.0,73.6242,73.6953,73.6242,73.642,14461.0
2018-07-10 11:50:00,82.91,83.0,82.91,83.0,12837.0,73.642,73.7219,73.642,73.7219,12837.0
2018-07-10 12:00:00,83.0,83.09,82.99,83.06,18761.0,73.7219,73.8019,73.7131,73.7752,18761.0
2018-07-10 12:10:00,83.07,83.15,83.06,83.15,11595.0,73.7841,73.8552,73.7752,73.8552,11595.0
2018-07-10 12:20:00,83.15,83.17,83.08,83.1,17981.0,73.8552,73.8729,73.793,73.8108,17981.0
2018-07-10 12:30:00,83.11,83.18,83.11,83.16,26494.0,73.8196,73.8818,73.8196,73.8641,26494.0
2018-07-10 12:40:00,83.17,83.21,83.14,83.16,13552.0,73.8729,73.9085,73.8463,73.8641,13552.0
2018-07-10 12:50:00,83.15,83.18,83.12,83.18,6492.0,73.8552,73.8818,73.8285,73.8818,6492.0
2018-07-10 13:00:00,83.18,83.24,83.14,83.15,13690.0,73.8818,73.9351,73.8463,73.8552,13690.0
2018-07-10 13:10:00,83.14,83.22,83.11,83.2,32562.0,73.8463,73.9173,73.8196,73.8996,32562.0
2018-07-10 13:20:00,83.22,83.24,83.12,83.14,14837.0,73.9173,73.9351,73.8285,73.8463,14837.0
2018-07-10 13:30:00,83.13,83.2,83.13,83.13,22540.0,73.8374,73.8996,73.8374,73.8374,22540.0
2018-07-10 13:40:00,83.13,83.17,83.12,83.13,10223.0,73.8374,73.8729,73.8285,73.8374,10223.0
2018-07-10 13:50:00,83.13,83.17,83.11,83.15,9032.0,73.8374,73.8729,73.8196,73.8552,9032.0
2018-07-10 14:00:00,83.15,83.19,83.14,83.19,19569.0,73.8552,73.8907,73.8463,73.8907,19569.0
2018-07-10 14:10:00,83.19,83.24,83.15,83.2,17552.0,73.8907,73.9351,73.8552,73.8996,17552.0
2018-07-10 14:20:00,83.2,83.22,83.16,83.19,15751.0,73.8996,73.9173,73.8641,73.8907,15751.0
2018-07-10 14:30:00,83.19,83.22,83.18,83.2,26698.0,73.8907,73.9173,73.8818,73.8996,26698.0
2018-07-10 14:40:00,83.21,83.22,83.13,83.15,12989.0,73.9085,73.9173,73.8374,73.8552,12989.0
2018-07-10 14:50:00,83.14,83.15,83.08,83.14,13137.0,73.8463,73.8552,73.793,73.8463,13137.0
2018-07-10 15:00:00,83.14,83.17,83.11,83.17,12442.0,73.8463,73.8729,73.8196,73.8729,12442.0
2018-07-10 15:10:00,83.17,83.2,83.16,83.2,21163.0,73.8729,73.8996,73.8641,73.8996,21163.0
2018-07-10 15:20:00,83.2,83.22,83.17,83.2,30187.0,73.8996,73.9173,73.8729,73.8996,30187.0
2018-07-10 15:30:00,83.2,83.31,83.19,83.3,57087.0,73.8996,73.9973,73.8907,73.9884,57087.0
2018-07-10 15:40:00,83.3,83.39,83.29,83.38,66215.0,73.9884,74.0683,73.9795,74.0595,66215.0
2018-07-10 15:50:00,83.38,83.5,83.38,83.42,227321.0,74.0595,74.166,74.0595,74.095,227321.0
2018-07-11 09:30:00,83.09,83.38,83.08,83.35,47673.0,73.8019,74.0595,73.793,74.0328,47673.0
2018-07-11 09:40:00,83.37,83.43,83.29,83.32,41141.0,74.0506,74.1039,73.9795,74.0062,41141.0
2018-07-11 09:50:00,83.32,83.46,83.3,83.33,44432.0,74.0062,74.1305,73.9884,74.0151,44432.0
2018-07-11 10:00:00,83.32,83.36,83.27,83.36,26763.0,74.0062,74.0417,73.9618,74.0417,26763.0
2018-07-11 10:10:00,83.36,83.44,83.32,83.43,27217.0,74.0417,74.1128,74.0062,74.1039,27217.0
2018-07-11 10:20:00,83.44,83.56,83.43,83.5,23267.0,74.1128,74.2193,74.1039,74.166,23267.0
2018-07-11 10:30:00,83.49,83.52,83.45,83.5,21654.0,74.1572,74.1838,74.1216,74.166,21654.0
2018-07-11 10:40:00,83.49,83.69,83.45,83.67,30916.0,74.1572,74.3348,74.1216,74.317,30916.0
2018-07-11 10:50:00,83.66,83.73,83.54,83.55,49862.0,74.3082,74.3703,74.2016,74.2105,49862.0
2018-07-11 11:00:00,83.56,83.73,83.55,83.67,16060.0,74.2193,74.3703,74.2105,74.317,16060.0
2018-07-11 11:10:00,83.67,83.81,83.61,83.78,36595.0,74.317,74.4414,74.2638,74.4147,36595.0
2018-07-11 11:20:00,83.77,83.99,83.77,83.95,241575.0,74.4059,74.6013,74.4059,74.5657,241575.0
2018-07-11 11:30:00,83.95,84.08,83.9,84.03,180651.0,74.5657,74.6812,74.5213,74.6368,180651.0
2018-07-11 11:40:00,84.02,84.02,83.83,83.9,123607.0,74.6279,74.6279,74.4592,74.5213,123607.0
2018-07-11 11:50:00,83.89,83.9,83.81,83.84,81283.0,74.5125,74.5213,74.4414,74.468,81283.0
2018-07-11 12:00:00,83.84,83.89,83.69,83.74,80006.0,74.468,74.5125,74.3348,74.3792,80006.0
2018-07-11 12:10:00,83.74,83.87,83.7,83.79,29979.0,74.3792,74.4947,74.3437,74.4236,29979.0
2018-07-11 12:20:00,83.78,83.9,83.72,83.74,31280.0,74.4147,74.5213,74.3615,74.3792,31280.0
2018-07-11 12:30:00,83.73,83.79,83.51,83.53,76109.0,74.3703,74.4236,74.1749,74.1927,76109.0
2018-07-11 12:40:00,83.54,83.62,83.52,83.61,25440.0,74.2016,74.2726,74.1838,74.2638,25440.0
2018-07-11 12:50:00,83.6,83.62,83.46,83.51,23537.0,74.2549,74.2726,74.1305,74.1749,23537.0
2018-07-11 13:00:00,83.53,83.63,83.53,83.62,41794.0,74.1927,74.2815,74.1927,74.2726,41794.0
2018-07-11 13:10:00,83.63,83.65,83.59,83.61,25339.0,74.2815,74.2993,74.246,74.2638,25339.0
2018-07-11 13:20:00,83.62,83.73,83.61,83.63,59792.0,74.2726,74.3703,74.2638,74.2815,59792.0
2018-07-11 13:30:00,83.63,83.67,83.56,83.58,14672.0,74.2815,74.317,74.2193,74.2371,14672.0
2018-07-11 13:40:00,83.59,83.67,83.59,83.61,41078.0,74.246,74.317,74.246,74.2638,41078.0
2018-07-11 13:50:00,83.61,83.71,83.58,83.67,47498.0,74.2638,74.3526,74.2371,74.317,47498.0
2018-07-11 14:00:00,83.68,83.72,83.62,83.62,25410.0,74.3259,74.3615,74.2726,74.2726,25410.0
2018-07-11 14:10:00,83.62,83.7,83.53,83.65,23464.0,74.2726,74.3437,74.1927,74.2993,23464.0
2018-07-11 14:20:00,83.65,83.73,83.65,83.65,18703.0,74.2993,74.3703,74.2993,74.2993,18703.0
2018-07-11 14:30:00,83.67,83.77,83.65,83.77,22630.0,74.317,74.4059,74.2993,74.4059,22630.0
2018-07-11 14:40:00,83.77,83.84,83.74,83.81,50819.0,74.4059,74.468,74.3792,74.4414,50819.0
2018-07-11 14:50:00,83.82,83.9,83.8,83.87,21670.0,74.4503,74.5213,74.4325,74.4947,21670.0
2018-07-11 15:00:00,83.85,83.93,83.83,83.91,36178.0,74.4769,74.548,74.4592,74.5302,36178.0
2018-07-11 15:10:00,83.91,83.91,83.74,83.83,55341.0,74.5302,74.5302,74.3792,74.4592,55341.0
2018-07-11 15:20:00,83.82,83.85,83.71,83.71,40773.0,74.4503,74.4769,74.3526,74.3526,40773.0
2018-07-11 15:30:00,83.72,83.87,83.72,83.77,47643.0,74.3615,74.4947,74.3615,74.4059,47643.0
2018-07-11 15:40:00,83.77,83.77,83.67,83.73,44139.0,74.4059,74.4059,74.317,74.3703,44139.0
2018-07-11 15:50:00,83.73,83.74,83.66,83.71,123484.0,74.3703,74.3792,74.3082,74.3526,123484.0
2018-07-12 09:30:00,84.06,84.33,83.88,84.14,42865.0,74.6634,74.9033,74.5036,74.7345,42865.0
2018-07-12 09:40:00,84.11,84.29,84.04,84.07,17996.0,74.7079,74.8677,74.6457,74.6723,17996.0
2018-07-12 09:50:00,84.08,84.15,83.96,83.96,26424.0,74.6812,74.7434,74.5746,74.5746,26424.0
2018-07-12 10:00:00,83.96,84.11,83.9,84.05,33232.0,74.5746,74.7079,74.5213,74.6546,33232.0
2018-07-12 10:10:00,84.05,84.1,84.01,84.01,25840.0,74.6546,74.699,74.619,74.619,25840.0
2018-07-12 10:20:00,84.02,84.19,84.01,84.17,32028.0,74.6279,74.7789,74.619,74.7612,32028.0
2018-07-12 10:30:00,84.19,84.24,84.14,84.18,42299.0,74.7789,74.8233,74.7345,74.77,42299.0
2018-07-12 10:40:00,84.17,84.26,84.17,84.23,19741.0,74.7612,74.8411,74.7612,74.8144,19741.0
2018-07-12 10:50:00,84.23,84.33,84.21,84.31,29441.0,74.8144,74.9033,74.7967,74.8855,29441.0
2018-07-12 11:00:00,84.32,84.36,84.26,84.31,48190.0,74.8944,74.9299,74.8411,74.8855,48190.0
2018-07-12 11:10:00,84.32,84.35,84.26,84.34,18545.0,74.8944,74.921,74.8411,74.9122,18545.0
2018-07-12 11:20:00,84.33,84.39,84.33,84.36,16211.0,74.9033,74.9566,74.9033,74.9299,16211.0
2018-07-12 11:30:00,84.37,84.37,84.27,84.37,20086.0,74.9388,74.9388,74.85,74.9388,20086.0
2018-07-12 11:40:00,84.36,84.39,84.3,84.39,24015.0,74.9299,74.9566,74.8766,74.9566,24015.0
2018-07-12 11:50:00,84.37,84.41,84.27,84.41,23821.0,74.9388,74.9743,74.85,74.9743,23821.0
2018-07-12 12:00:00,84.42,84.44,84.38,84.4,30350.0,74.9832,75.001,74.9477,74.9654,30350.0
2018-07-12 12:10:00,84.4,84.45,84.35,84.44,35991.0,74.9654,75.0099,74.921,75.001,35991.0
2018-07-12 12:20:00,84.44,84.52,84.44,84.52,17862.0,75.001,75.072,75.001,75.072,17862.0
2018-07-12 12:30:00,84.51,84.52,84.43,84.43,18575.0,75.0631,75.072,74.9921,74.9921,18575.0
2018-07-12 12:40:00,84.42,84.46,84.31,84.46,26598.0,74.9832,75.0187,74.8855,75.0187,26598.0
2018-07-12 12:50:00,84.45,84.55,84.43,84.49,17856.0,75.0099,75.0987,74.9921,75.0454,17856.0
2018-07-12 13:00:00,84.49,84.55,84.48,84.5,28207.0,75.0454,75.0987,75.0365,75.0543,28207.0
2018-07-12 13:10:00,84.49,84.51,84.41,84.41,12292.0,75.0454,75.0631,74.9743,74.9743,12292.0
2018-07-12 13:20:00,84.4,84.43,84.34,84.43,12249.0,74.9654,74.9921,74.9122,74.9921,12249.0
2018-07-12 13:30:00,84.42,84.42,84.28,84.31,10821.0,74.9832,74.9832,74.8589,74.8855,10821.0
2018-07-12 13:40:00,84.31,84.33,84.25,84.29,11517.0,74.8855,74.9033,74.8322,74.8677,11517.0
2018-07-12 13:50:00,84.29,84.3,84.23,84.26,12456.0,74.8677,74.8766,74.8144,74.8411,12456.0
2018-07-12 14:00:00,84.24,84.3,84.19,84.23,15798.0,74.8233,74.8766,74.7789,74.8144,15798.0
2018-07-12 14:10:00,84.23,84.25,84.14,84.15,20886.0,74.8144,74.8322,74.7345,74.7434,20886.0
2018-07-12 14:20:00,84.17,84.19,84.14,84.17,17596.0,74.7612,74.7789,74.7345,74.7612,17596.0
2018-07-12 14:30:00,84.16,84.2,84.07,84.19,25698.0,74.7523,74.7878,74.6723,74.7789,25698.0
2018-07-12 14:40:00,84.19,84.21,84.15,84.15,20526.0,74.7789,74.7967,74.7434,74.7434,20526.0
2018-07-12 14:50:00,84.15,84.19,84.14,84.17,26288.0,74.7434,74.7789,74.7345,74.7612,26288.0
2018-07-12 15:00:00,84.18,84.24,84.18,84.22,25035.0,74.77,74.8233,74.77,74.8056,25035.0
2018-07-12 15:10:00,84.21,84.26,84.16,84.2,24385.0,74.7967,74.8411,74.7523,74.7878,24385.0
2018-07-12 15:20:00,84.2,84.25,84.17,84.25,25943.0,74.7878,74.8322,74.7612,74.8322,25943.0
2018-07-12 15:30:00,84.24,84.29,84.23,84.27,27698.0,74.8233,74.8677,74.8144,74.85,27698.0
2018-07-12 15:40:00,84.26,84.29,84.17,84.22,51479.0,74.8411,74.8677,74.7612,74.8056,51479.0
2018-07-12 15:50:00,84.22,84.29,84.2,84.27,146747.0,74.8056,74.8677,74.7878,74.85,146747.0
2018-07-13 09:30:00,84.29,84.54,84.25,84.41,35597.0,74.8677,75.0898,74.8322,74.9743,35597.0
2018-07-13 09:40:00,84.37,84.47,84.26,84.45,13420.0,74.9388,75.0276,74.8411,75.0099,13420.0
2018-07-13 09:50:00,84.41,84.58,84.41,84.55,12088.0,74.9743,75.1253,74.9743,75.0987,12088.0
2018-07-13 10:00:00,84.54,84.54,84.4,84.47,21482.0,75.0898,75.0898,74.9654,75.0276,21482.0
2018-07-13 10:10:00,84.45,84.51,84.45,84.5,16251.0,75.0099,75.0631,75.0099,75.0543,16251.0
2018-07-13 10:20:00,84.52,84.54,84.39,84.42,50654.0,75.072,75.0898,74.9566,74.9832,50654.0
2018-07-13 10:30:00,84.44,84.5,84.41,84.41,21441.0,75.001,75.0543,74.9743,74.9743,21441.0
2018-07-13 10:40:00,84.41,84.66,84.41,84.6,32797.0,74.9743,75.1964,74.9743,75.1431,32797.0
2018-07-13 10:50:00,84.6,84.64,84.53,84.55,11600.0,75.1431,75.1786,75.0809,75.0987,11600.0
2018-07-13 11:00:00,84.56,84.6,84.52,84.58,8387.0,75.1076,75.1431,75.072,75.1253,8387.0
2018-07-13 11:10:00,84.56,84.56,84.42,84.42,12544.0,75.1076,75.1076,74.9832,74.9832,12544.0
2018-07-13 11:20:00,84.42,84.45,84.39,84.39,8993.0,74.9832,75.0099,74.9566,74.9566,8993.0
2018-07-13 11:30:00,84.38,84.42,84.32,84.32,11545.0,74.9477,74.9832,74.8944,74.8944,11545.0
2018-07-13 11:40:00,84.33,84.35,84.22,84.32,19961.0,74.9033,74.921,74.8056,74.8944,19961.0
2018-07-13 11:50:00,84.31,84.32,84.25,84.25,8364.0,74.8855,74.8944,74.8322,74.8322,8364.0
2018-07-13 12:00:00,84.25,84.25,84.16,84.22,14259.0,74.8322,74.8322,74.7523,74.8056,14259.0
2018-07-13 12:10:00,84.21,84.36,84.21,84.34,26286.0,74.7967,74.9299,74.7967,74.9122,26286.0
2018-07-13 12:20:00,84.34,84.38,84.3,84.31,10945.0,74.9122,74.9477,74.8766,74.8855,10945.0
2018-07-13 12:30:00,84.32,84.33,84.29,84.3,11129.0,74.8944,74.9033,74.8677,74.8766,11129.0
2018-07-13 12:40:00,84.29,84.29,84.24,84.27,14991.0,74.8677,74.8677,74.8233,74.85,14991.0
2018-07-13 12:50:00,84.27,84.34,84.27,84.33,11839.0,74.85,74.9122,74.85,74.9033,11839.0
2018-07-13 13:00:00,84.33,84.33,84.24,84.29,10705.0,74.9033,74.9033,74.8233,74.8677,10705.0
2018-07-13 13:10:00,84.3,84.3,84.22,84.24,9439.0,74.8766,74.8766,74.8056,74.8233,9439.0
2018-07-13 13:20:00,84.24,84.3,84.24,84.3,8713.0,74.8233,74.8766,74.8233,74.8766,8713.0
2018-07-13 13:30:00,84.31,84.32,84.24,84.24,9771.0,74.8855,74.8944,74.8233,74.8233,9771.0
2018-07-13 13:40:00,84.23,84.29,84.22,84.29,12148.0,74.8144,74.8677,74.8056,74.8677,12148.0
2018-07-13 13:50:00,84.29,84.35,84.29,84.31,12076.0,74.8677,74.921,74.8677,74.8855,12076.0
2018-07-13 14:00:00,84.3,84.31,84.24,84.29,23150.0,74.8766,74.8855,74.8233,74.8677,23150.0
2018-07-13 14:10:00,84.29,84.3,84.22,84.23,22725.0,74.8677,74.8766,74.8056,74.8144,22725.0
2018-07-13 14:20:00,84.24,84.26,84.22,84.26,15415.0,74.8233,74.8411,74.8056,74.8411,15415.0
2018-07-13 14:30:00,84.25,84.32,84.24,84.3,14612.0,74.8322,74.8944,74.8233,74.8766,14612.0
2018-07-13 14:40:00,84.3,84.31,84.24,84.29,13172.0,74.8766,74.8855,74.8233,74.8677,13172.0
2018-07-13 14:50:00,84.29,84.32,84.26,84.28,12835.0,74.8677,74.8944,74.8411,74.8589,12835.0
2018-07-13 15:00:00,84.28,84.34,84.28,84.32,16260.0,74.8589,74.9122,74.8589,74.8944,16260.0
2018-07-13 15:10:00,84.32,84.34,84.26,84.27,15682.0,74.8944,74.9122,74.8411,74.85,15682.0
2018-07-13 15:20:00,84.26,84.27,84.24,84.26,17453.0,74.8411,74.85,74.8233,74.8411,17453.0
2018-07-13 15:30:00,84.26,84.33,84.25,84.32,28867.0,74.8411,74.9033,74.8322,74.8944,28867.0
2018-07-13 15:40:00,84.33,84.33,84.27,84.31,50911.0,74.9033,74.9033,74.85,74.8855,50911.0
2018-07-13 15:50:00,84.31,84.39,84.3,84.37,128836.0,74.8855,74.9566,74.8766,74.9388,128836.0
2018-07-16 09:30:00,84.38,84.38,84.03,84.19,28408.0,74.9477,74.9477,74.6368,74.7789,28408.0
2018-07-16 09:40:00,84.24,84.25,84.04,84.11,28698.0,74.8233,74.8322,74.6457,74.7079,28698.0
2018-07-16 09:50:00,84.06,84.27,84.03,84.14,46653.0,74.6634,74.85,74.6368,74.7345,46653.0
2018-07-16 10:00:00,84.14,84.2,83.92,83.92,154543.0,74.7345,74.7878,74.5391,74.5391,154543.0
2018-07-16 10:10:00,83.95,84.33,83.94,84.33,71722.0,74.5657,74.9033,74.5569,74.9033,71722.0
2018-07-16 10:20:00,84.31,84.35,84.1,84.26,22117.0,74.8855,74.921,74.699,74.8411,22117.0
2018-07-16 10:30:00,84.23,84.25,84.03,84.03,6404.0,74.8144,74.8322,74.6368,74.6368,6404.0
2018-07-16 10:40:00,84.02,84.07,83.89,83.91,7606.0,74.6279,74.6723,74.5125,74.5302,7606.0
2018-07-16 10:50:00,83.91,83.96,83.89,83.93,11183.0,74.5302,74.5746,74.5125,74.548,11183.0
2018-07-16 11:00:00,83.92,84.08,83.91,84.04,12441.0,74.5391,74.6812,74.5302,74.6457,12441.0
2018-07-16 11:10:00,84.05,84.06,83.98,84.01,6287.0,74.6546,74.6634,74.5924,74.619,6287.0
2018-07-16 11:20:00,83.99,84.03,83.96,84.03,8443.0,74.6013,74.6368,74.5746,74.6368,8443.0
2018-07-16 11:30:00,84.02,84.05,83.94,83.94,7475.0,74.6279,74.6546,74.5569,74.5569,7475.0
2018-07-16 11:40:00,83.93,84.0,83.93,83.95,42797.0,74.548,74.6102,74.548,74.5657,42797.0
2018-07-16 11:50:00,83.96,84.02,83.94,84.0,17100.0,74.5746,74.6279,74.5569,74.6102,17100.0
2018-07-16 12:00:00,84.01,84.03,83.95,83.98,13662.0,74.619,74.6368,74.5657,74.5924,13662.0
2018-07-16 12:10:00,83.98,84.01,83.95,83.97,22596.0,74.5924,74.619,74.5657,74.5835,22596.0
2018-07-16 12:20:00,83.97,83.99,83.86,83.9,9995.0,74.5835,74.6013,74.4858,74.5213,9995.0
2018-07-16 12:30:00,83.91,83.97,83.9,83.93,36330.0,74.5302,74.5835,74.5213,74.548,36330.0
2018-07-16 12:40:00,83.92,83.92,83.86,83.89,10911.0,74.5391,74.5391,74.4858,74.5125,10911.0
2018-07-16 12:50:00,83.89,83.93,83.87,83.89,10000.0,74.5125,74.548,74.4947,74.5125,10000.0
2018-07-16 13:00:00,83.88,83.89,83.86,83.88,18788.0,74.5036,74.5125,74.4858,74.5036,18788.0
2018-07-16 13:10:00,83.88,83.9,83.87,83.9,14376.0,74.5036,74.5213,74.4947,74.5213,14376.0
2018-07-16 13:20:00,83.92,83.95,83.85,83.93,28413.0,74.5391,74.5657,74.4769,74.548,28413.0
2018-07-16 13:30:00,83.92,83.96,83.89,83.92,24135.0,74.5391,74.5746,74.5125,74.5391,24135.0
2018-07-16 13:40:00,83.94,83.96,83.89,83.92,21895.0,74.5569,74.5746,74.5125,74.5391,21895.0
2018-07-16 13:50:00,83.92,83.97,83.91,83.93,12335.0,74.5391,74.5835,74.5302,74.548,12335.0
2018-07-16 14:00:00,83.94,83.96,83.83,83.89,18550.0,74.5569,74.5746,74.4592,74.5125,18550.0
2018-07-16 14:10:00,83.91,83.92,83.85,83.87,13146.0,74.5302,74.5391,74.4769,74.4947,13146.0
2018-07-16 14:20:00,83.89,83.91,83.82,83.9,26393.0,74.5125,74.5302,74.4503,74.5213,26393.0
2018-07-16 14:30:00,83.9,83.97,83.9,83.95,19009.0,74.5213,74.5835,74.5213,74.5657,19009.0
2018-07-16 14:40:00,83.96,83.96,83.81,83.83,23496.0,74.5746,74.5746,74.4414,74.4592,23496.0
2018-07-16 14:50:00,83.82,83.86,83.77,83.81,21691.0,74.4503,74.4858,74.4059,74.4414,21691.0
2018-07-16 15:00:00,83.8,83.82,83.76,83.78,15259.0,74.4325,74.4503,74.397,74.4147,15259.0
2018-07-16 15:10:00,83.79,83.86,83.79,83.82,22809.0,74.4236,74.4858,74.4236,74.4503,22809.0
2018-07-16 15:20:00,83.83,83.86,83.83,83.86,16206.0,74.4592,74.4858,74.4592,74.4858,16206.0
2018-07-16 15:30:00,83.86,83.86,83.77,83.78,46018.0,74.4858,74.4858,74.4059,74.4147,46018.0
2018-07-16 15:40:00,83.79,83.8,83.62,83.67,67643.0,74.4236,74.4325,74.2726,74.317,67643.0
2018-07-16 15:50:00,83.66,83.83,83.65,83.77,126075.0,74.3082,74.4592,74.2993,74.4059,126075.0
2018-07-17 09:30:00,83.82,84.08,83.77,83.95,37138.0,74.4503,74.6812,74.4059,74.5657,37138.0
2018-07-17 09:40:00,83.94,84.03,83.79,83.82,31899.0,74.5569,74.6368,74.4236,74.4503,31899.0
2018-07-17 09:50:00,83.83,83.88,83.73,83.75,26723.0,74.4592,74.5036,74.3703,74.3881,26723.0
2018-07-17 10:00:00,83.77,83.98,83.77,83.8,26624.0,74.4059,74.5924,74.4059,74.4325,26624.0
2018-07-17 10:10:00,83.79,83.82,83.68,83.79,26874.0,74.4236,74.4503,74.3259,74.4236,26874.0
2018-07-17 10:20:00,83.78,83.78,83.63,83.63,44993.0,74.4147,74.4147,74.2815,74.2815,44993.0
2018-07-17 10:30:00,83.62,83.69,83.59,83.6,28448.0,74.2726,74.3348,74.246,74.2549,28448.0
2018-07-17 10:40:00,83.59,83.63,83.52,83.52,20472.0,74.246,74.2815,74.1838,74.1838,20472.0
2018-07-17 10:50:00,83.51,83.68,83.49,83.67,25176.0,74.1749,74.3259,74.1572,74.317,25176.0
2018-07-17 11:00:00,83.67,83.69,83.6,83.65,19608.0,74.317,74.3348,74.2549,74.2993,19608.0
2018-07-17 11:10:00,83.64,83.73,83.58,83.67,16667.0,74.2904,74.3703,74.2371,74.317,16667.0
2018-07-17 11:20:00,83.67,83.72,83.61,83.62,16392.0,74.317,74.3615,74.2638,74.2726,16392.0
2018-07-17 11:30:00,83.61,83.7,83.58,83.58,21034.0,74.2638,74.3437,74.2371,74.2371,21034.0
2018-07-17 11:40:00,83.59,83.69,83.59,83.67,21448.0,74.246,74.3348,74.246,74.317,21448.0
2018-07-17 11:50:00,83.67,83.77,83.66,83.76,28600.0,74.317,74.4059,74.3082,74.397,28600.0
2018-07-17 12:00:00,83.75,83.75,83.7,83.71,8936.0,74.3881,74.3881,74.3437,74.3526,8936.0
2018-07-17 12:10:00,83.71,83.71,83.63,83.63,23781.0,74.3526,74.3526,74.2815,74.2815,23781.0
2018-07-17 12:20:00,83.64,83.71,83.62,83.64,22368.0,74.2904,74.3526,74.2726,74.2904,22368.0
2018-07-17 12:30:00,83.64,83.67,83.55,83.56,28425.0,74.2904,74.317,74.2105,74.2193,28425.0
2018-07-17 12:40:00,83.57,83.61,83.57,83.58,15599.0,74.2282,74.2638,74.2282,74.2371,15599.0
2018-07-17 12:50:00,83.59,83.65,83.59,83.62,27236.0,74.246,74.2993,74.246,74.2726,27236.0
2018-07-17 13:00:00,83.62,83.69,83.6,83.62,21409.0,74.2726,74.3348,74.2549,74.2726,21409.0
2018-07-17 13:10:00,83.61,83.62,83.56,83.57,11480.0,74.2638,74.2726,74.2193,74.2282,11480.0
2018-07-17 13:20:00,83.56,83.56,83.47,83.5,15558.0,74.2193,74.2193,74.1394,74.166,15558.0
2018-07-17 13:30:00,83.51,83.59,83.5,83.55,13099.0,74.1749,74.246,74.166,74.2105,13099.0
2018-07-17 13:40:00,83.56,83.66,83.56,83.65,17271.0,74.2193,74.3082,74.2193,74.2993,17271.0
2018-07-17 13:50:00,83.65,83.67,83.63,83.66,15900.0,74.2993,74.317,74.2815,74.3082,15900.0
2018-07-17 14:00:00,83.66,83.66,83.59,83.61,14427.0,74.3082,74.3082,74.246,74.2638,14427.0
2018-07-17 14:10:00,83.61,83.65,83.6,83.64,16368.0,74.2638,74.2993,74.2549,74.2904,16368.0
2018-07-17 14:20:00,83.64,83.66,83.62,83.63,15552.0,74.2904,74.3082,74.2726,74.2815,15552.0
2018-07-17 14:30:00,83.63,83.69,83.59,83.59,21772.0,74.2815,74.3348,74.246,74.246,21772.0
2018-07-17 14:40:00,83.6,83.66,83.6,83.64,15115.0,74.2549,74.3082,74.2549,74.2904,15115.0
2018-07-17 14:50:00,83.65,83.69,83.62,83.62,24027.0,74.2993,74.3348,74.2726,74.2726,24027.0
2018-07-17 15:00:00,83.62,83.67,83.6,83.67,22329.0,74.2726,74.317,74.2549,74.317,22329.0
2018-07-17 15:10:00,83.68,83.8,83.67,83.77,41540.0,74.3259,74.4325,74.317,74.4059,41540.0
2018-07-17 15:20:00,83.77,83.83,83.75,83.79,34582.0,74.4059,74.4592,74.3881,74.4236,34582.0
2018-07-17 15:30:00,83.8,83.8,83.69,83.7,46357.0,74.4325,74.4325,74.3348,74.3437,46357.0
2018-07-17 15:40:00,83.7,83.79,83.69,83.77,92966.0,74.3437,74.4236,74.3348,74.4059,92966.0
2018-07-17 15:50:00,83.76,83.81,83.69,83.71,211876.0,74.397,74.4414,74.3348,74.3526,211876.0
2018-07-18 09:30:00,83.67,83.7,83.46,83.55,81544.0,74.317,74.3437,74.1305,74.2105,81544.0
2018-07-18 09:40:00,83.54,83.57,83.44,83.46,18892.0,74.2016,74.2282,74.1128,74.1305,18892.0
2018-07-18 09:50:00,83.46,83.53,83.33,83.33,17009.0,74.1305,74.1927,74.0151,74.0151,17009.0
2018-07-18 10:00:00,83.33,83.35,83.25,83.25,21043.0,74.0151,74.0328,73.944,73.944,21043.0
2018-07-18 10:10:00,83.25,83.34,83.17,83.2,20236.0,73.944,74.0239,73.8729,73.8996,20236.0
2018-07-18 10:20:00,83.18,83.28,83.15,83.26,20412.0,73.8818,73.9706,73.8552,73.9529,20412.0
2018-07-18 10:30:00,83.26,83.28,83.16,83.2,13355.0,73.9529,73.9706,73.8641,73.8996,13355.0
2018-07-18 10:40:00,83.2,83.25,83.11,83.11,10442.0,73.8996,73.944,73.8196,73.8196,10442.0
2018-07-18 10:50:00,83.1,83.13,83.03,83.06,15658.0,73.8108,73.8374,73.7486,73.7752,15658.0
2018-07-18 11:00:00,83.06,83.14,83.02,83.14,15933.0,73.7752,73.8463,73.7397,73.8463,15933.0
2018-07-18 11:10:00,83.15,83.17,83.04,83.1,10976.0,73.8552,73.8729,73.7575,73.8108,10976.0
2018-07-18 11:20:00,83.08,83.15,83.06,83.14,10527.0,73.793,73.8552,73.7752,73.8463,10527.0
2018-07-18 11:30:00,83.12,83.22,83.11,83.22,11015.0,73.8285,73.9173,73.8196,73.9173,11015.0
2018-07-18 11:40:00,83.2,83.26,83.18,83.24,14375.0,73.8996,73.9529,73.8818,73.9351,14375.0
2018-07-18 11:50:00,83.27,83.34,83.23,83.34,12809.0,73.9618,74.0239,73.9262,74.0239,12809.0
2018-07-18 12:00:00,83.33,83.39,83.31,83.36,9995.0,74.0151,74.0683,73.9973,74.0417,9995.0
2018-07-18 12:10:00,83.38,83.41,83.33,83.34,10847.0,74.0595,74.0861,74.0151,74.0239,10847.0
2018-07-18 12:20:00,83.36,83.37,83.15,83.15,11817.0,74.0417,74.0506,73.8552,73.8552,11817.0
2018-07-18 12:30:00,83.15,83.18,83.09,83.13,9426.0,73.8552,73.8818,73.8019,73.8374,9426.0
2018-07-18 12:40:00,83.12,83.15,83.09,83.11,10518.0,73.8285,73.8552,73.8019,73.8196,10518.0
2018-07-18 12:50:00,83.11,83.11,83.04,83.08,7539.0,73.8196,73.8196,73.7575,73.793,7539.0
2018-07-18 13:00:00,83.07,83.07,83.0,83.05,8079.0,73.7841,73.7841,73.7219,73.7664,8079.0
2018-07-18 13:10:00,83.05,83.06,83.03,83.05,5215.0,73.7664,73.7752,73.7486,73.7664,5215.0
2018-07-18 13:20:00,83.04,83.08,83.03,83.04,9054.0,73.7575,73.793,73.7486,73.7575,9054.0
2018-07-18 13:30:00,83.05,83.06,83.02,83.04,8557.0,73.7664,73.7752,73.7397,73.7575,8557.0
2018-07-18 13:40:00,83.04,83.04,82.95,82.96,23290.0,73.7575,73.7575,73.6775,73.6864,23290.0
2018-07-18 13:50:00,82.97,83.03,82.92,83.01,14471.0,73.6953,73.7486,73.6509,73.7308,14471.0
2018-07-18 14:00:00,83.02,83.03,82.94,82.96,13920.0,73.7397,73.7486,73.6686,73.6864,13920.0
2018-07-18 14:10:00,82.96,82.97,82.93,82.94,11336.0,73.6864,73.6953,73.6598,73.6686,11336.0
2018-07-18 14:20:00,82.94,82.94,82.85,82.88,20739.0,73.6686,73.6686,73.5887,73.6154,20739.0
2018-07-18 14:30:00,82.87,82.88,82.73,82.78,51759.0,73.6065,73.6154,73.4821,73.5265,51759.0
2018-07-18 14:40:00,82.79,82.82,82.75,82.81,13846.0,73.5354,73.5621,73.4999,73.5532,13846.0
2018-07-18 14:50:00,82.82,82.82,82.69,82.7,16508.0,73.5621,73.5621,73.4466,73.4555,16508.0
2018-07-18 15:00:00,82.7,82.72,82.63,82.71,21952.0,73.4555,73.4732,73.3933,73.4644,21952.0
2018-07-18 15:10:00,82.7,82.71,82.65,82.67,33077.0,73.4555,73.4644,73.4111,73.4288,33077.0
2018-07-18 15:20:00,82.67,82.7,82.66,82.7,24270.0,73.4288,73.4555,73.4199,73.4555,24270.0
2018-07-18 15:30:00,82.7,82.7,82.65,82.65,40178.0,73.4555,73.4555,73.4111,73.4111,40178.0
2018-07-18 15:40:00,82.65,82.71,82.59,82.7,54423.0,73.4111,73.4644,73.3578,73.4555,54423.0
2018-07-18 15:50:00,82.69,82.75,82.62,82.67,179159.0,73.4466,73.4999,73.3844,73.4288,179159.0
2018-07-19 09:30:00,82.57,82.94,82.57,82.77,50638.0,73.34,73.6686,73.34,73.5177,50638.0
2018-07-19 09:40:00,82.76,82.77,82.54,82.56,25649.0,73.5088,73.5177,73.3134,73.3311,25649.0
2018-07-19 09:50:00,82.57,82.74,82.54,82.72,21244.0,73.34,73.491,73.3134,73.4732,21244.0
2018-07-19 10:00:00,82.75,82.77,82.66,82.77,12554.0,73.4999,73.5177,73.4199,73.5177,12554.0
2018-07-19 10:10:00,82.76,82.77,82.63,82.64,12910.0,73.5088,73.5177,73.3933,73.4022,12910.0
2018-07-19 10:20:00,82.63,82.67,82.59,82.63,16467.0,73.3933,73.4288,73.3578,73.3933,16467.0
2018-07-19 10:30:00,82.63,82.67,82.59,82.63,13914.0,73.3933,73.4288,73.3578,73.3933,13914.0
2018-07-19 10:40:00,82.64,82.73,82.62,82.65,17141.0,73.4022,73.4821,73.3844,73.4111,17141.0
2018-07-19 10:50:00,82.65,82.71,82.61,82.61,11533.0,73.4111,73.4644,73.3755,73.3755,11533.0
2018-07-19 11:00:00,82.61,82.64,82.57,82.62,12884.0,73.3755,73.4022,73.34,73.3844,12884.0
2018-07-19 11:10:00,82.63,82.68,82.62,82.67,12069.0,73.3933,73.4377,73.3844,73.4288,12069.0
2018-07-19 11:20:00,82.66,82.66,82.61,82.64,12298.0,73.4199,73.4199,73.3755,73.4022,12298.0
2018-07-19 11:30:00,82.64,82.75,82.64,82.75,15519.0,73.4022,73.4999,73.4022,73.4999,15519.0
2018-07-19 11:40:00,82.74,82.77,82.7,82.71,22391.0,73.491,73.5177,73.4555,73.4644,22391.0
2018-07-19 11:50:00,82.7,82.76,82.7,82.74,9316.0,73.4555,73.5088,73.4555,73.491,9316.0
2018-07-19 12:00:00,82.76,82.81,82.73,82.77,20562.0,73.5088,73.5532,73.4821,73.5177,20562.0
2018-07-19 12:10:00,82.76,82.77,82.69,82.69,12412.0,73.5088,73.5177,73.4466,73.4466,12412.0
2018-07-19 12:20:00,82.7,82.74,82.68,82.72,14475.0,73.4555,73.491,73.4377,73.4732,14475.0
2018-07-19 12:30:00,82.72,82.79,82.71,82.78,16772.0,73.4732,73.5354,73.4644,73.5265,16772.0
2018-07-19 12:40:00,82.78,82.78,82.73,82.74,15277.0,73.5265,73.5265,73.4821,73.491,15277.0
2018-07-19 12:50:00,82.74,82.8,82.73,82.79,12995.0,73.491,73.5443,73.4821,73.5354,12995.0
2018-07-19 13:00:00,82.79,82.89,82.72,82.78,30279.0,73.5354,73.6242,73.4732,73.5265,30279.0
2018-07-19 13:10:00,82.78,82.81,82.72,82.72,10671.0,73.5265,73.5532,73.4732,73.4732,10671.0
2018-07-19 13:20:00,82.72,82.79,82.72,82.76,9469.0,73.4732,73.5354,73.4732,73.5088,9469.0
2018-07-19 13:30:00,82.75,82.76,82.7,82.74,12422.0,73.4999,73.5088,73.4555,73.491,12422.0
2018-07-19 13:40:00,82.74,82.75,82.7,82.7,10710.0,73.491,73.4999,73.4555,73.4555,10710.0
2018-07-19 13:50:00,82.69,82.7,82.65,82.69,12818.0,73.4466,73.4555,73.4111,73.4466,12818.0
2018-07-19 14:00:00,82.7,82.76,82.7,82.76,13574.0,73.4555,73.5088,73.4555,73.5088,13574.0
2018-07-19 14:10:00,82.76,82.79,82.74,82.76,16118.0,73.5088,73.5354,73.491,73.5088,16118.0
2018-07-19 14:20:00,82.77,82.78,82.73,82.75,13423.0,73.5177,73.5265,73.4821,73.4999,13423.0
2018-07-19 14:30:00,82.75,82.76,82.69,82.7,14760.0,73.4999,73.5088,73.4466,73.4555,14760.0
2018-07-19 14:40:00,82.7,82.7,82.66,82.66,12441.0,73.4555,73.4555,73.4199,73.4199,12441.0
2018-07-19 14:50:00,82.65,82.66,82.6,82.66,12876.0,73.4111,73.4199,73.3667,73.4199,12876.0
2018-07-19 15:00:00,82.65,82.72,82.65,82.69,19776.0,73.4111,73.4732,73.4111,73.4466,19776.0
2018-07-19 15:10:00,82.69,82.69,82.59,82.6,17468.0,73.4466,73.4466,73.3578,73.3667,17468.0
2018-07-19 15:20:00,82.6,82.68,82.58,82.67,15268.0,73.3667,73.4377,73.3489,73.4288,15268.0
2018-07-19 15:30:00,82.67,82.68,82.6,82.61,37839.0,73.4288,73.4377,73.3667,73.3755,37839.0
2018-07-19 15:40:00,82.61,82.68,82.6,82.61,29007.0,73.3755,73.4377,73.3667,73.3755,29007.0
2018-07-19 15:50:00,82.62,82.7,82.58,82.66,80629.0,73.3844,73.4555,73.3489,73.4199,80629.0
2018-07-20 09:30:00,82.39,82.54,82.3,82.4,83006.0,73.1801,73.3134,73.1002,73.189,83006.0
2018-07-20 09:40:00,82.38,82.5,82.32,82.37,17945.0,73.1712,73.2778,73.118,73.1624,17945.0
2018-07-20 09:50:00,82.37,82.53,82.3,82.49,13409.0,73.1624,73.3045,73.1002,73.269,13409.0
2018-07-20 10:00:00,82.49,82.51,82.41,82.51,13654.0,73.269,73.2867,73.1979,73.2867,13654.0
2018-07-20 10:10:00,82.49,82.54,82.42,82.49,14236.0,73.269,73.3134,73.2068,73.269,14236.0
2018-07-20 10:20:00,82.5,82.56,82.43,82.5,14715.0,73.2778,73.3311,73.2157,73.2778,14715.0
2018-07-20 10:30:00,82.51,82.62,82.51,82.53,17229.0,73.2867,73.3844,73.2867,73.3045,17229.0
2018-07-20 10:40:00,82.54,82.59,82.48,82.55,17424.0,73.3134,73.3578,73.2601,73.3222,17424.0
2018-07-20 10:50:00,82.54,82.57,82.5,82.57,11464.0,73.3134,73.34,73.2778,73.34,11464.0
2018-07-20 11:00:00,82.57,82.62,82.53,82.55,8608.0,73.34,73.3844,73.3045,73.3222,8608.0
2018-07-20 11:10:00,82.55,82.69,82.53,82.69,13201.0,73.3222,73.4466,73.3045,73.4466,13201.0
2018-07-20 11:20:00,82.68,82.7,82.61,82.69,18233.0,73.4377,73.4555,73.3755,73.4466,18233.0
2018-07-20 11:30:00,82.69,82.79,82.69,82.77,9582.0,73.4466,73.5354,73.4466,73.5177,9582.0
2018-07-20 11:40:00,82.76,82.84,82.76,82.81,11640.0,73.5088,73.5798,73.5088,73.5532,11640.0
2018-07-20 11:50:00,82.8,82.86,82.78,82.78,12871.0,73.5443,73.5976,73.5265,73.5265,12871.0
2018-07-20 12:00:00,82.79,82.81,82.76,82.78,16682.0,73.5354,73.5532,73.5088,73.5265,16682.0
2018-07-20 12:10:00,82.77,82.79,82.75,82.75,11237.0,73.5177,73.5354,73.4999,73.4999,11237.0
2018-07-20 12:20:00,82.76,82.81,82.75,82.78,47874.0,73.5088,73.5532,73.4999,73.5265,47874.0
2018-07-20 12:30:00,82.78,82.84,82.75,82.81,27760.0,73.5265,73.5798,73.4999,73.5532,27760.0
2018-07-20 12:40:00,82.82,82.83,82.75,82.77,11632.0,73.5621,73.5709,73.4999,73.5177,11632.0
2018-07-20 12:50:00,82.78,82.79,82.73,82.75,9638.0,73.5265,73.5354,73.4821,73.4999,9638.0
2018-07-20 13:00:00,82.76,82.77,82.7,82.7,8421.0,73.5088,73.5177,73.4555,73.4555,8421.0
2018-07-20 13:10:00,82.72,82.75,82.72,82.73,7004.0,73.4732,73.4999,73.4732,73.4821,7004.0
2018-07-20 13:20:00,82.72,82.74,82.68,82.71,12008.0,73.4732,73.491,73.4377,73.4644,12008.0
2018-07-20 13:30:00,82.69,82.7,82.66,82.68,8387.0,73.4466,73.4555,73.4199,73.4377,8387.0
2018-07-20 13:40:00,82.7,82.72,82.64,82.66,8227.0,73.4555,73.4732,73.4022,73.4199,8227.0
2018-07-20 13:50:00,82.66,82.74,82.66,82.72,6581.0,73.4199,73.491,73.4199,73.4732,6581.0
2018-07-20 14:00:00,82.73,82.8,82.73,82.74,7974.0,73.4821,73.5443,73.4821,73.491,7974.0
2018-07-20 14:10:00,82.74,82.74,82.66,82.68,12130.0,73.491,73.491,73.4199,73.4377,12130.0
2018-07-20 14:20:00,82.68,82.74,82.66,82.69,11113.0,73.4377,73.491,73.4199,73.4466,11113.0
2018-07-20 14:30:00,82.7,82.7,82.59,82.6,8927.0,73.4555,73.4555,73.3578,73.3667,8927.0
2018-07-20 14:40:00,82.62,82.71,82.62,82.7,9166.0,73.3844,73.4644,73.3844,73.4555,9166.0
2018-07-20 14:50:00,82.7,82.72,82.68,82.68,7047.0,73.4555,73.4732,73.4377,73.4377,7047.0
2018-07-20 15:00:00,82.68,82.7,82.65,82.69,9812.0,73.4377,73.4555,73.4111,73.4466,9812.0
2018-07-20 15:10:00,82.68,82.74,82.63,82.74,23129.0,73.4377,73.491,73.3933,73.491,23129.0
2018-07-20 15:20:00,82.73,82.73,82.66,82.72,12019.0,73.4821,73.4821,73.4199,73.4732,12019.0
2018-07-20 15:30:00,82.72,82.73,82.69,82.7,31013.0,73.4732,73.4821,73.4466,73.4555,31013.0
2018-07-20 15:40:00,82.7,82.74,82.69,82.73,41227.0,73.4555,73.491,73.4466,73.4821,41227.0
2018-07-20 15:50:00,82.72,82.73,82.65,82.69,102044.0,73.4732,73.4821,73.4111,73.4466,102044.0
2018-07-23 09:30:00,82.48,82.62,82.28,82.36,49003.0,73.2601,73.3844,73.0824,73.1535,49003.0
2018-07-23 09:40:00,82.37,82.43,82.16,82.27,31637.0,73.1624,73.2157,72.9758,73.0735,31637.0
2018-07-23 09:50:00,82.22,82.35,82.16,82.23,46781.0,73.0291,73.1446,72.9758,73.038,46781.0
2018-07-23 10:00:00,82.25,82.28,82.14,82.14,39638.0,73.0558,73.0824,72.9581,72.9581,39638.0
2018-07-23 10:10:00,82.14,82.19,82.11,82.13,29296.0,72.9581,73.0025,72.9314,72.9492,29296.0
2018-07-23 10:20:00,82.12,82.12,81.92,81.95,30012.0,72.9403,72.9403,72.7627,72.7893,30012.0
2018-07-23 10:30:00,81.94,81.94,81.77,81.87,36775.0,72.7804,72.7804,72.6294,72.7183,36775.0
2018-07-23 10:40:00,81.86,81.87,81.78,81.81,23247.0,72.7094,72.7183,72.6383,72.665,23247.0
2018-07-23 10:50:00,81.8,81.81,81.74,81.78,21639.0,72.6561,72.665,72.6028,72.6383,21639.0
2018-07-23 11:00:00,81.77,81.79,81.72,81.75,47392.0,72.6294,72.6472,72.585,72.6117,47392.0
2018-07-23 11:10:00,81.74,81.82,81.74,81.79,28526.0,72.6028,72.6738,72.6028,72.6472,28526.0
2018-07-23 11:20:00,81.78,81.78,81.67,81.7,57462.0,72.6383,72.6383,72.5406,72.5673,57462.0
2018-07-23 11:30:00,81.71,81.76,81.67,81.71,33867.0,72.5761,72.6206,72.5406,72.5761,33867.0
2018-07-23 11:40:00,81.71,81.74,81.64,81.67,20949.0,72.5761,72.6028,72.514,72.5406,20949.0
2018-07-23 11:50:00,81.67,81.78,81.64,81.78,20341.0,72.5406,72.6383,72.514,72.6383,20341.0
2018-07-23 12:00:00,81.77,81.8,81.71,81.8,20273.0,72.6294,72.6561,72.5761,72.6561,20273.0
2018-07-23 12:10:00,81.81,81.82,81.75,81.78,24472.0,72.665,72.6738,72.6117,72.6383,24472.0
2018-07-23 12:20:00,81.79,81.82,81.77,81.81,19713.0,72.6472,72.6738,72.6294,72.665,19713.0
2018-07-23 12:30:00,81.81,81.88,81.81,81.87,26381.0,72.665,72.7271,72.665,72.7183,26381.0
2018-07-23 12:40:00,81.87,81.87,81.81,81.82,14832.0,72.7183,72.7183,72.665,72.6738,14832.0
2018-07-23 12:50:00,81.82,81.92,81.8,81.92,26236.0,72.6738,72.7627,72.6561,72.7627,26236.0
2018-07-23 13:00:00,81.9,81.97,81.9,81.93,19285.0,72.7449,72.8071,72.7449,72.7715,19285.0
2018-07-23 13:10:00,81.93,81.97,81.91,81.93,19934.0,72.7715,72.8071,72.7538,72.7715,19934.0
2018-07-23 13:20:00,81.92,81.93,81.88,81.89,16748.0,72.7627,72.7715,72.7271,72.736,16748.0
2018-07-23 13:30:00,81.88,81.97,81.88,81.96,13644.0,72.7271,72.8071,72.7271,72.7982,13644.0
2018-07-23 13:40:00,81.96,82.0,81.95,81.98,25710.0,72.7982,72.8337,72.7893,72.816,25710.0
2018-07-23 13:50:00,81.98,82.03,81.98,82.0,23110.0,72.816,72.8604,72.816,72.8337,23110.0
2018-07-23 14:00:00,82.0,82.02,81.93,81.96,20955.0,72.8337,72.8515,72.7715,72.7982,20955.0
2018-07-23 14:10:00,81.96,82.03,81.96,82.01,12313.0,72.7982,72.8604,72.7982,72.8426,12313.0
2018-07-23 14:20:00,82.02,82.03,81.99,82.0,25894.0,72.8515,72.8604,72.8248,72.8337,25894.0
2018-07-23 14:30:00,82.0,82.05,81.96,82.05,29476.0,72.8337,72.8781,72.7982,72.8781,29476.0
2018-07-23 14:40:00,82.05,82.05,82.01,82.01,15388.0,72.8781,72.8781,72.8426,72.8426,15388.0
2018-07-23 14:50:00,82.01,82.07,81.98,82.05,17945.0,72.8426,72.8959,72.816,72.8781,17945.0
2018-07-23 15:00:00,82.06,82.12,82.04,82.12,18116.0,72.887,72.9403,72.8693,72.9403,18116.0
2018-07-23 15:10:00,82.12,82.14,82.1,82.13,17284.0,72.9403,72.9581,72.9225,72.9492,17284.0
2018-07-23 15:20:00,82.14,82.14,82.04,82.11,17658.0,72.9581,72.9581,72.8693,72.9314,17658.0
2018-07-23 15:30:00,82.12,82.17,82.09,82.14,17498.0,72.9403,72.9847,72.9137,72.9581,17498.0
2018-07-23 15:40:00,82.14,82.22,82.13,82.21,33907.0,72.9581,73.0291,72.9492,73.0203,33907.0
2018-07-23 15:50:00,82.22,82.25,82.12,82.23,129311.0,73.0291,73.0558,72.9403,73.038,129311.0
2018-07-24 09:30:00,82.2,82.35,81.97,82.3,38908.0,73.0114,73.1446,72.8071,73.1002,38908.0
2018-07-24 09:40:00,82.3,82.3,81.92,81.92,32003.0,73.1002,73.1002,72.7627,72.7627,32003.0
2018-07-24 09:50:00,81.93,81.95,81.81,81.86,29666.0,72.7715,72.7893,72.665,72.7094,29666.0
2018-07-24 10:00:00,81.87,81.89,81.51,81.53,41564.0,72.7183,72.736,72.3985,72.4163,41564.0
2018-07-24 10:10:00,81.54,81.64,81.39,81.56,129627.0,72.4251,72.514,72.2919,72.4429,129627.0
2018-07-24 10:20:00,81.56,81.63,81.43,81.43,45852.0,72.4429,72.5051,72.3274,72.3274,45852.0
2018-07-24 10:30:00,81.44,81.55,81.38,81.45,30998.0,72.3363,72.434,72.283,72.3452,30998.0
2018-07-24 10:40:00,81.45,81.48,81.39,81.41,29870.0,72.3452,72.3719,72.2919,72.3097,29870.0
2018-07-24 10:50:00,81.41,81.41,81.18,81.19,33949.0,72.3097,72.3097,72.1054,72.1143,33949.0
2018-07-24 11:00:00,81.18,81.23,81.05,81.07,83601.0,72.1054,72.1498,71.9899,72.0077,83601.0
2018-07-24 11:10:00,81.05,81.15,81.05,81.1,31073.0,71.9899,72.0787,71.9899,72.0343,31073.0
2018-07-24 11:20:00,81.11,81.2,81.04,81.1,40505.0,72.0432,72.1232,71.981,72.0343,40505.0
2018-07-24 11:30:00,81.09,81.2,81.03,81.2,50973.0,72.0254,72.1232,71.9722,72.1232,50973.0
2018-07-24 11:40:00,81.2,81.22,81.09,81.16,61608.0,72.1232,72.1409,72.0254,72.0876,61608.0
2018-07-24 11:50:00,81.16,81.17,81.01,81.08,57795.0,72.0876,72.0965,71.9544,72.0166,57795.0
2018-07-24 12:00:00,81.08,81.33,81.07,81.29,61977.0,72.0166,72.2386,72.0077,72.2031,61977.0
2018-07-24 12:10:00,81.29,81.42,81.27,81.4,38386.0,72.2031,72.3186,72.1853,72.3008,38386.0
2018-07-24 12:20:00,81.41,81.43,81.31,81.33,42393.0,72.3097,72.3274,72.2209,72.2386,42393.0
2018-07-24 12:30:00,81.32,81.42,81.3,81.3,41888.0,72.2297,72.3186,72.212,72.212,41888.0
2018-07-24 12:40:00,81.29,81.37,81.28,81.29,41349.0,72.2031,72.2741,72.1942,72.2031,41349.0
2018-07-24 12:50:00,81.29,81.32,81.24,81.3,27806.0,72.2031,72.2297,72.1587,72.212,27806.0
2018-07-24 13:00:00,81.29,81.34,81.27,81.27,23617.0,72.2031,72.2475,72.1853,72.1853,23617.0
2018-07-24 13:10:00,81.26,81.32,81.25,81.32,33749.0,72.1764,72.2297,72.1676,72.2297,33749.0
2018-07-24 13:20:00,81.31,81.34,81.24,81.25,33628.0,72.2209,72.2475,72.1587,72.1676,33628.0
2018-07-24 13:30:00,81.24,81.27,81.19,81.23,23243.0,72.1587,72.1853,72.1143,72.1498,23243.0
2018-07-24 13:40:00,81.23,81.26,81.16,81.26,27573.0,72.1498,72.1764,72.0876,72.1764,27573.0
2018-07-24 13:50:00,81.25,81.26,81.1,81.12,24274.0,72.1676,72.1764,72.0343,72.0521,24274.0
2018-07-24 14:00:00,81.1,81.16,81.09,81.14,33664.0,72.0343,72.0876,72.0254,72.0699,33664.0
2018-07-24 14:10:00,81.14,81.15,81.09,81.13,31088.0,72.0699,72.0787,72.0254,72.061,31088.0
2018-07-24 14:20:00,81.13,81.16,81.08,81.1,30621.0,72.061,72.0876,72.0166,72.0343,30621.0
2018-07-24 14:30:00,81.1,81.12,81.05,81.07,35289.0,72.0343,72.0521,71.9899,72.0077,35289.0
2018-07-24 14:40:00,81.08,81.14,81.07,81.13,26499.0,72.0166,72.0699,72.0077,72.061,26499.0
2018-07-24 14:50:00,81.12,81.13,81.03,81.04,24020.0,72.0521,72.061,71.9722,71.981,24020.0
2018-07-24 15:00:00,81.04,81.17,81.03,81.17,25343.0,71.981,72.0965,71.9722,72.0965,25343.0
2018-07-24 15:10:00,81.16,81.33,81.16,81.32,48023.0,72.0876,72.2386,72.0876,72.2297,48023.0
2018-07-24 15:20:00,81.32,81.33,81.23,81.31,48432.0,72.2297,72.2386,72.1498,72.2209,48432.0
2018-07-24 15:30:00,81.31,81.41,81.3,81.34,69900.0,72.2209,72.3097,72.212,72.2475,69900.0
2018-07-24 15:40:00,81.34,81.41,81.32,81.4,137311.0,72.2475,72.3097,72.2297,72.3008,137311.0
2018-07-24 15:50:00,81.4,81.52,81.38,81.46,285489.0,72.3008,72.4074,72.283,72.3541,285489.0
2018-07-25 09:30:00,82.66,84.25,82.55,84.03,199386.0,73.4199,74.8322,73.3222,74.6368,199386.0
2018-07-25 09:40:00,83.93,84.55,83.93,84.51,234683.0,74.548,75.0987,74.548,75.0631,234683.0
2018-07-25 09:50:00,84.49,84.93,84.43,84.87,260744.0,75.0454,75.4362,74.9921,75.3829,260744.0
2018-07-25 10:00:00,84.91,85.25,84.51,84.57,159476.0,75.4184,75.7204,75.0631,75.1164,159476.0
2018-07-25 10:10:00,84.56,84.62,84.27,84.39,71153.0,75.1076,75.1609,74.85,74.9566,71153.0
2018-07-25 10:20:00,84.39,84.83,84.38,84.6,67593.0,74.9566,75.3474,74.9477,75.1431,67593.0
2018-07-25 10:30:00,84.61,84.81,84.49,84.66,50660.0,75.152,75.3296,75.0454,75.1964,50660.0
2018-07-25 10:40:00,84.69,84.91,84.62,84.83,79473.0,75.223,75.4184,75.1609,75.3474,79473.0
2018-07-25 10:50:00,84.83,85.4,84.83,85.38,66012.0,75.3474,75.8537,75.3474,75.8359,66012.0
2018-07-25 11:00:00,85.4,85.68,85.31,85.58,65107.0,75.8537,76.1024,75.7737,76.0135,65107.0
2018-07-25 11:10:00,85.59,85.78,85.53,85.63,69071.0,76.0224,76.1912,75.9691,76.0579,69071.0
2018-07-25 11:20:00,85.62,85.79,85.42,85.76,72577.0,76.0491,76.2001,75.8714,76.1734,72577.0
2018-07-25 11:30:00,85.78,86.08,85.69,85.76,101724.0,76.1912,76.4576,76.1112,76.1734,101724.0
2018-07-25 11:40:00,85.76,86.04,85.74,86.01,50587.0,76.1734,76.4221,76.1557,76.3955,50587.0
2018-07-25 11:50:00,86.04,86.26,85.98,86.01,63446.0,76.4221,76.6175,76.3688,76.3955,63446.0
2018-07-25 12:00:00,86.02,86.24,86.0,86.2,39867.0,76.4044,76.5998,76.3866,76.5642,39867.0
2018-07-25 12:10:00,86.19,86.35,86.18,86.27,45682.0,76.5554,76.6975,76.5465,76.6264,45682.0
2018-07-25 12:20:00,86.26,86.59,86.26,86.54,80959.0,76.6175,76.9106,76.6175,76.8662,80959.0
2018-07-25 12:30:00,86.53,86.65,86.43,86.62,47152.0,76.8573,76.9639,76.7685,76.9373,47152.0
2018-07-25 12:40:00,86.62,86.84,86.59,86.84,52853.0,76.9373,77.1327,76.9106,77.1327,52853.0
2018-07-25 12:50:00,86.84,86.96,86.81,86.86,64906.0,77.1327,77.2393,77.106,77.1505,64906.0
2018-07-25 13:00:00,86.87,86.96,86.72,86.91,63050.0,77.1593,77.2393,77.0261,77.1949,63050.0
2018-07-25 13:10:00,86.9,86.9,86.64,86.68,52505.0,77.186,77.186,76.955,76.9906,52505.0
2018-07-25 13:20:00,86.68,86.82,86.68,86.7,39311.0,76.9906,77.1149,76.9906,77.0083,39311.0
2018-07-25 13:30:00,86.69,87.0,86.68,86.87,78321.0,76.9995,77.2748,76.9906,77.1593,78321.0
2018-07-25 13:40:00,86.89,86.9,86.71,86.76,74785.0,77.1771,77.186,77.0172,77.0616,74785.0
2018-07-25 13:50:00,86.75,86.85,86.74,86.84,92459.0,77.0528,77.1416,77.0439,77.1327,92459.0
2018-07-25 14:00:00,86.85,87.15,86.85,87.1,96046.0,77.1416,77.408,77.1416,77.3636,96046.0
2018-07-25 14:10:00,87.1,87.1,86.88,86.92,54083.0,77.3636,77.3636,77.1682,77.2037,54083.0
2018-07-25 14:20:00,86.9,86.93,86.74,86.88,113268.0,77.186,77.2126,77.0439,77.1682,113268.0
2018-07-25 14:30:00,86.88,87.02,86.85,86.99,60685.0,77.1682,77.2926,77.1416,77.2659,60685.0
2018-07-25 14:40:00,86.99,87.19,86.95,87.17,62742.0,77.2659,77.4436,77.2304,77.4258,62742.0
2018-07-25 14:50:00,87.19,87.22,87.01,87.09,49667.0,77.4436,77.4702,77.2837,77.3547,49667.0
2018-07-25 15:00:00,87.09,87.23,87.07,87.11,61944.0,77.3547,77.4791,77.337,77.3725,61944.0
2018-07-25 15:10:00,87.12,87.28,87.11,87.15,71271.0,77.3814,77.5235,77.3725,77.408,71271.0
2018-07-25 15:20:00,87.16,87.52,87.15,87.52,90654.0,77.4169,77.7367,77.408,77.7367,90654.0
2018-07-25 15:30:00,87.51,88.08,87.41,88.02,269485.0,77.7278,78.2341,77.639,78.1808,269485.0
2018-07-25 15:40:00,88.02,88.11,87.64,87.83,310618.0,78.1808,78.2607,77.8433,78.012,310618.0
2018-07-25 15:50:00,87.83,88.03,87.78,87.85,417497.0,78.012,78.1897,77.9676,78.0298,417497.0
2018-07-26 09:30:00,88.21,88.76,88.07,88.7,113861.0,78.3495,78.8381,78.2252,78.7848,113861.0
2018-07-26 09:40:00,88.72,88.75,88.52,88.72,55806.0,78.8025,78.8292,78.6249,78.8025,55806.0
2018-07-26 09:50:00,88.73,88.97,88.73,88.9,55070.0,78.8114,79.0246,78.8114,78.9624,55070.0
2018-07-26 10:00:00,88.9,89.14,88.8,88.83,98089.0,78.9624,79.1756,78.8736,78.9002,98089.0
2018-07-26 10:10:00,88.82,89.04,88.77,89.03,57654.0,78.8914,79.0868,78.8469,79.0779,57654.0
2018-07-26 10:20:00,89.02,89.07,88.62,88.65,56077.0,79.069,79.1134,78.7137,78.7404,56077.0
2018-07-26 10:30:00,88.66,88.86,88.66,88.8,69104.0,78.7492,78.9269,78.7492,78.8736,69104.0
2018-07-26 10:40:00,88.81,88.81,88.52,88.62,37343.0,78.8825,78.8825,78.6249,78.7137,37343.0
2018-07-26 10:50:00,88.62,88.63,88.4,88.42,39477.0,78.7137,78.7226,78.5183,78.5361,39477.0
2018-07-26 11:00:00,88.44,88.53,88.31,88.53,52520.0,78.5538,78.6338,78.4384,78.6338,52520.0
2018-07-26 11:10:00,88.54,88.73,88.52,88.56,45874.0,78.6427,78.8114,78.6249,78.6604,45874.0
2018-07-26 11:20:00,88.57,88.66,88.48,88.61,43858.0,78.6693,78.7492,78.5894,78.7048,43858.0
2018-07-26 11:30:00,88.61,88.63,88.5,88.59,46413.0,78.7048,78.7226,78.6071,78.6871,46413.0
2018-07-26 11:40:00,88.59,88.74,88.59,88.74,35996.0,78.6871,78.8203,78.6871,78.8203,35996.0
2018-07-26 11:50:00,88.75,88.8,88.7,88.79,49401.0,78.8292,78.8736,78.7848,78.8647,49401.0
2018-07-26 12:00:00,88.79,88.98,88.78,88.8,52376.0,78.8647,79.0335,78.8558,78.8736,52376.0
2018-07-26 12:10:00,88.79,88.88,88.79,88.82,28107.0,78.8647,78.9447,78.8647,78.8914,28107.0
2018-07-26 12:20:00,88.82,88.88,88.74,88.87,30790.0,78.8914,78.9447,78.8203,78.9358,30790.0
2018-07-26 12:30:00,88.87,88.89,88.75,88.81,22867.0,78.9358,78.9535,78.8292,78.8825,22867.0
2018-07-26 12:40:00,88.82,88.92,88.76,88.76,31814.0,78.8914,78.9802,78.8381,78.8381,31814.0
2018-07-26 12:50:00,88.77,88.77,88.71,88.74,29450.0,78.8469,78.8469,78.7937,78.8203,29450.0
2018-07-26 13:00:00,88.74,88.8,88.62,88.74,48907.0,78.8203,78.8736,78.7137,78.8203,48907.0
2018-07-26 13:10:00,88.73,88.74,88.57,88.65,47849.0,78.8114,78.8203,78.6693,78.7404,47849.0
2018-07-26 13:20:00,88.69,88.82,88.66,88.72,18553.0,78.7759,78.8914,78.7492,78.8025,18553.0
2018-07-26 13:30:00,88.73,88.78,88.61,88.62,39078.0,78.8114,78.8558,78.7048,78.7137,39078.0
2018-07-26 13:40:00,88.63,88.66,88.51,88.6,35145.0,78.7226,78.7492,78.616,78.696,35145.0
2018-07-26 13:50:00,88.61,88.63,88.48,88.56,43923.0,78.7048,78.7226,78.5894,78.6604,43923.0
2018-07-26 14:00:00,88.57,88.69,88.53,88.69,40922.0,78.6693,78.7759,78.6338,78.7759,40922.0
2018-07-26 14:10:00,88.7,88.83,88.66,88.81,30479.0,78.7848,78.9002,78.7492,78.8825,30479.0
2018-07-26 14:20:00,88.81,88.91,88.8,88.9,29332.0,78.8825,78.9713,78.8736,78.9624,29332.0
2018-07-26 14:30:00,88.9,88.91,88.81,88.85,32309.0,78.9624,78.9713,78.8825,78.918,32309.0
2018-07-26 14:40:00,88.86,88.88,88.8,88.81,38054.0,78.9269,78.9447,78.8736,78.8825,38054.0
2018-07-26 14:50:00,88.81,88.88,88.77,88.87,45666.0,78.8825,78.9447,78.8469,78.9358,45666.0
2018-07-26 15:00:00,88.86,88.86,88.72,88.72,55715.0,78.9269,78.9269,78.8025,78.8025,55715.0
2018-07-26 15:10:00,88.72,88.72,88.57,88.59,65076.0,78.8025,78.8025,78.6693,78.6871,65076.0
2018-07-26 15:20:00,88.58,88.6,88.51,88.51,79787.0,78.6782,78.696,78.616,78.616,79787.0
2018-07-26 15:30:00,88.52,88.6,88.45,88.52,117260.0,78.6249,78.696,78.5627,78.6249,117260.0
2018-07-26 15:40:00,88.51,88.53,88.43,88.5,105147.0,78.616,78.6338,78.545,78.6071,105147.0
2018-07-26 15:50:00,88.5,88.59,88.49,88.52,269123.0,78.6071,78.6871,78.5982,78.6249,269123.0
2018-07-27 09:30:00,88.54,89.39,88.54,89.38,75991.0,78.6427,79.3976,78.6427,79.3888,75991.0
2018-07-27 09:40:00,89.4,89.54,89.24,89.39,76749.0,79.4065,79.5309,79.2644,79.3976,76749.0
2018-07-27 09:50:00,89.36,89.37,89.13,89.16,44546.0,79.371,79.3799,79.1667,79.1934,44546.0
2018-07-27 10:00:00,89.15,89.54,89.15,89.48,45452.0,79.1845,79.5309,79.1845,79.4776,45452.0
2018-07-27 10:10:00,89.5,89.54,89.24,89.27,49307.0,79.4953,79.5309,79.2644,79.2911,49307.0
2018-07-27 10:20:00,89.28,89.66,89.27,89.65,60748.0,79.2999,79.6375,79.2911,79.6286,60748.0
2018-07-27 10:30:00,89.65,89.71,89.38,89.54,59268.0,79.6286,79.6819,79.3888,79.5309,59268.0
2018-07-27 10:40:00,89.53,89.71,89.53,89.67,40329.0,79.522,79.6819,79.522,79.6463,40329.0
2018-07-27 10:50:00,89.68,89.68,89.43,89.53,55548.0,79.6552,79.6552,79.4332,79.522,55548.0
2018-07-27 11:00:00,89.52,89.53,89.35,89.39,36984.0,79.5131,79.522,79.3621,79.3976,36984.0
2018-07-27 11:10:00,89.38,89.44,89.23,89.26,33219.0,79.3888,79.4421,79.2555,79.2822,33219.0
2018-07-27 11:20:00,89.28,89.3,89.21,89.27,25004.0,79.2999,79.3177,79.2378,79.2911,25004.0
2018-07-27 11:30:00,89.29,89.54,89.27,89.47,39450.0,79.3088,79.5309,79.2911,79.4687,39450.0
2018-07-27 11:40:00,89.46,89.55,89.45,89.47,33868.0,79.4598,79.5398,79.4509,79.4687,33868.0
2018-07-27 11:50:00,89.46,89.7,89.46,89.68,43431.0,79.4598,79.673,79.4598,79.6552,43431.0
2018-07-27 12:00:00,89.7,89.7,89.52,89.58,32719.0,79.673,79.673,79.5131,79.5664,32719.0
2018-07-27 12:10:00,89.57,89.66,89.55,89.55,28882.0,79.5575,79.6375,79.5398,79.5398,28882.0
2018-07-27 12:20:00,89.54,89.57,89.48,89.56,25928.0,79.5309,79.5575,79.4776,79.5486,25928.0
2018-07-27 12:30:00,89.57,89.57,89.36,89.37,31521.0,79.5575,79.5575,79.371,79.3799,31521.0
2018-07-27 12:40:00,89.37,89.44,89.35,89.41,22114.0,79.3799,79.4421,79.3621,79.4154,22114.0
2018-07-27 12:50:00,89.42,89.5,89.4,89.4,33337.0,79.4243,79.4953,79.4065,79.4065,33337.0
2018-07-27 13:00:00,89.39,89.59,89.33,89.49,42391.0,79.3976,79.5753,79.3443,79.4865,42391.0
2018-07-27 13:10:00,89.49,89.54,89.45,89.51,26270.0,79.4865,79.5309,79.4509,79.5042,26270.0
2018-07-27 13:20:00,89.52,89.68,89.52,89.66,29599.0,79.5131,79.6552,79.5131,79.6375,29599.0
2018-07-27 13:30:00,89.66,89.66,89.36,89.46,47291.0,79.6375,79.6375,79.371,79.4598,47291.0
2018-07-27 13:40:00,89.45,89.52,89.41,89.43,26491.0,79.4509,79.5131,79.4154,79.4332,26491.0
2018-07-27 13:50:00,89.43,89.52,89.38,89.52,31839.0,79.4332,79.5131,79.3888,79.5131,31839.0
2018-07-27 14:00:00,89.52,89.54,89.42,89.47,44090.0,79.5131,79.5309,79.4243,79.4687,44090.0
2018-07-27 14:10:00,89.47,89.47,89.36,89.39,37702.0,79.4687,79.4687,79.371,79.3976,37702.0
2018-07-27 14:20:00,89.39,89.41,89.25,89.25,39628.0,79.3976,79.4154,79.2733,79.2733,39628.0
2018-07-27 14:30:00,89.25,89.36,89.2,89.31,39245.0,79.2733,79.371,79.2289,79.3266,39245.0
2018-07-27 14:40:00,89.3,89.43,89.3,89.39,33633.0,79.3177,79.4332,79.3177,79.3976,33633.0
2018-07-27 14:50:00,89.39,89.48,89.35,89.42,30114.0,79.3976,79.4776,79.3621,79.4243,30114.0
2018-07-27 15:00:00,89.43,89.62,89.43,89.58,38694.0,79.4332,79.6019,79.4332,79.5664,38694.0
2018-07-27 15:10:00,89.58,89.64,89.52,89.6,55568.0,79.5664,79.6197,79.5131,79.5842,55568.0
2018-07-27 15:20:00,89.59,89.7,89.58,89.61,55073.0,79.5753,79.673,79.5664,79.593,55073.0
2018-07-27 15:30:00,89.62,89.79,89.61,89.71,110728.0,79.6019,79.7529,79.593,79.6819,110728.0
2018-07-27 15:40:00,89.71,89.75,89.63,89.75,93788.0,79.6819,79.7174,79.6108,79.7174,93788.0
2018-07-27 15:50:00,89.75,89.75,89.64,89.66,208451.0,79.7174,79.7174,79.6197,79.6375,208451.0
2018-07-30 09:30:00,89.6,89.87,89.41,89.55,100441.0,79.5842,79.824,79.4154,79.5398,100441.0
2018-07-30 09:40:00,89.55,89.82,89.51,89.79,74967.0,79.5398,79.7796,79.5042,79.7529,74967.0
2018-07-30 09:50:00,89.77,89.83,89.57,89.69,41130.0,79.7352,79.7885,79.5575,79.6641,41130.0
2018-07-30 10:00:00,89.69,89.69,89.25,89.43,37141.0,79.6641,79.6641,79.2733,79.4332,37141.0
2018-07-30 10:10:00,89.44,89.62,89.36,89.6,36813.0,79.4421,79.6019,79.371,79.5842,36813.0
2018-07-30 10:20:00,89.59,89.6,89.49,89.57,25460.0,79.5753,79.5842,79.4865,79.5575,25460.0
2018-07-30 10:30:00,89.55,89.58,89.39,89.45,33222.0,79.5398,79.5664,79.3976,79.4509,33222.0
2018-07-30 10:40:00,89.46,89.59,89.41,89.55,33363.0,79.4598,79.5753,79.4154,79.5398,33363.0
2018-07-30 10:50:00,89.54,89.63,89.5,89.62,42488.0,79.5309,79.6108,79.4953,79.6019,42488.0
2018-07-30 11:00:00,89.62,89.73,89.61,89.67,24660.0,79.6019,79.6996,79.593,79.6463,24660.0
2018-07-30 11:10:00,89.66,89.67,89.54,89.55,28945.0,79.6375,79.6463,79.5309,79.5398,28945.0
2018-07-30 11:20:00,89.55,89.6,89.5,89.57,24525.0,79.5398,79.5842,79.4953,79.5575,24525.0
2018-07-30 11:30:00,89.58,89.62,89.47,89.49,28579.0,79.5664,79.6019,79.4687,79.4865,28579.0
2018-07-30 11:40:00,89.5,89.52,89.45,89.5,23670.0,79.4953,79.5131,79.4509,79.4953,23670.0
2018-07-30 11:50:00,89.49,89.62,89.49,89.56,25277.0,79.4865,79.6019,79.4865,79.5486,25277.0
2018-07-30 12:00:00,89.55,89.55,89.4,89.5,23903.0,79.5398,79.5398,79.4065,79.4953,23903.0
2018-07-30 12:10:00,89.5,89.5,89.42,89.42,31110.0,79.4953,79.4953,79.4243,79.4243,31110.0
2018-07-30 12:20:00,89.43,89.45,89.36,89.4,13425.0,79.4332,79.4509,79.371,79.4065,13425.0
2018-07-30 12:30:00,89.41,89.42,89.35,89.39,18302.0,79.4154,79.4243,79.3621,79.3976,18302.0
2018-07-30 12:40:00,89.39,89.45,89.35,89.35,23702.0,79.3976,79.4509,79.3621,79.3621,23702.0
2018-07-30 12:50:00,89.36,89.41,89.35,89.37,15840.0,79.371,79.4154,79.3621,79.3799,15840.0
2018-07-30 13:00:00,89.36,89.36,89.19,89.32,21744.0,79.371,79.371,79.22,79.3355,21744.0
2018-07-30 13:10:00,89.33,89.33,89.25,89.26,16645.0,79.3443,79.3443,79.2733,79.2822,16645.0
2018-07-30 13:20:00,89.26,89.34,89.24,89.33,18067.0,79.2822,79.3532,79.2644,79.3443,18067.0
2018-07-30 13:30:00,89.34,89.39,89.3,89.39,17918.0,79.3532,79.3976,79.3177,79.3976,17918.0
2018-07-30 13:40:00,89.38,89.4,89.34,89.36,14507.0,79.3888,79.4065,79.3532,79.371,14507.0
2018-07-30 13:50:00,89.36,89.48,89.36,89.46,15048.0,79.371,79.4776,79.371,79.4598,15048.0
2018-07-30 14:00:00,89.46,89.46,89.4,89.4,16164.0,79.4598,79.4598,79.4065,79.4065,16164.0
2018-07-30 14:10:00,89.4,89.46,89.4,89.42,15128.0,79.4065,79.4598,79.4065,79.4243,15128.0
2018-07-30 14:20:00,89.42,89.45,89.41,89.44,14869.0,79.4243,79.4509,79.4154,79.4421,14869.0
2018-07-30 14:30:00,89.44,89.44,89.23,89.23,22584.0,79.4421,79.4421,79.2555,79.2555,22584.0
2018-07-30 14:40:00,89.22,89.26,89.2,89.23,17447.0,79.2466,79.2822,79.2289,79.2555,17447.0
2018-07-30 14:50:00,89.24,89.28,89.15,89.17,24601.0,79.2644,79.2999,79.1845,79.2022,24601.0
2018-07-30 15:00:00,89.17,89.22,89.12,89.14,22893.0,79.2022,79.2466,79.1578,79.1756,22893.0
2018-07-30 15:10:00,89.14,89.14,89.02,89.06,20585.0,79.1756,79.1756,79.069,79.1045,20585.0
2018-07-30 15:20:00,89.06,89.08,88.98,88.99,29136.0,79.1045,79.1223,79.0335,79.0424,29136.0
2018-07-30 15:30:00,88.98,89.0,88.87,88.89,57400.0,79.0335,79.0512,78.9358,78.9535,57400.0
2018-07-30 15:40:00,88.89,88.89,88.8,88.85,66695.0,78.9535,78.9535,78.8736,78.918,66695.0
2018-07-30 15:50:00,88.85,88.92,88.79,88.87,140242.0,78.918,78.9802,78.8647,78.9358,140242.0
2018-07-31 09:30:00,89.17,89.17,88.82,89.07,43525.0,79.2022,79.2022,78.8914,79.1134,43525.0
2018-07-31 09:40:00,89.06,89.29,89.02,89.23,23875.0,79.1045,79.3088,79.069,79.2555,23875.0
2018-07-31 09:50:00,89.24,89.44,89.21,89.44,14229.0,79.2644,79.4421,79.2378,79.4421,14229.0
2018-07-31 10:00:00,89.44,89.7,89.37,89.7,34465.0,79.4421,79.673,79.3799,79.673,34465.0
2018-07-31 10:10:00,89.69,89.81,89.63,89.72,30732.0,79.6641,79.7707,79.6108,79.6908,30732.0
2018-07-31 10:20:00,89.72,89.79,89.66,89.71,30875.0,79.6908,79.7529,79.6375,79.6819,30875.0
2018-07-31 10:30:00,89.73,89.83,89.69,89.71,39246.0,79.6996,79.7885,79.6641,79.6819,39246.0
2018-07-31 10:40:00,89.69,89.7,89.55,89.62,62566.0,79.6641,79.673,79.5398,79.6019,62566.0
2018-07-31 10:50:00,89.61,89.78,89.52,89.78,37376.0,79.593,79.744,79.5131,79.744,37376.0
2018-07-31 11:00:00,89.79,89.8,89.69,89.7,29221.0,79.7529,79.7618,79.6641,79.673,29221.0
2018-07-31 11:10:00,89.71,89.74,89.63,89.66,24667.0,79.6819,79.7085,79.6108,79.6375,24667.0
2018-07-31 11:20:00,89.66,89.73,89.65,89.69,23605.0,79.6375,79.6996,79.6286,79.6641,23605.0
2018-07-31 11:30:00,89.69,89.69,89.45,89.47,37232.0,79.6641,79.6641,79.4509,79.4687,37232.0
2018-07-31 11:40:00,89.46,89.5,89.42,89.5,30157.0,79.4598,79.4953,79.4243,79.4953,30157.0
2018-07-31 11:50:00,89.52,89.53,89.38,89.4,26857.0,79.5131,79.522,79.3888,79.4065,26857.0
2018-07-31 12:00:00,89.4,89.54,89.38,89.53,16437.0,79.4065,79.5309,79.3888,79.522,16437.0
2018-07-31 12:10:00,89.52,89.64,89.5,89.64,24926.0,79.5131,79.6197,79.4953,79.6197,24926.0
2018-07-31 12:20:00,89.65,89.7,89.62,89.65,18812.0,79.6286,79.673,79.6019,79.6286,18812.0
2018-07-31 12:30:00,89.65,89.69,89.64,89.64,17072.0,79.6286,79.6641,79.6197,79.6197,17072.0
2018-07-31 12:40:00,89.65,89.68,89.62,89.64,22267.0,79.6286,79.6552,79.6019,79.6197,22267.0
2018-07-31 12:50:00,89.64,89.69,89.63,89.63,20526.0,79.6197,79.6641,79.6108,79.6108,20526.0
2018-07-31 13:00:00,89.63,89.71,89.59,89.69,25041.0,79.6108,79.6819,79.5753,79.6641,25041.0
2018-07-31 13:10:00,89.68,89.69,89.62,89.69,17972.0,79.6552,79.6641,79.6019,79.6641,17972.0
2018-07-31 13:20:00,89.69,89.69,89.64,89.68,13977.0,79.6641,79.6641,79.6197,79.6552,13977.0
2018-07-31 13:30:00,89.67,89.69,89.63,89.69,18362.0,79.6463,79.6641,79.6108,79.6641,18362.0
2018-07-31 13:40:00,89.69,89.69,89.59,89.65,15571.0,79.6641,79.6641,79.5753,79.6286,15571.0
2018-07-31 13:50:00,89.66,89.75,89.66,89.73,37588.0,79.6375,79.7174,79.6375,79.6996,37588.0
2018-07-31 14:00:00,89.74,89.76,89.69,89.76,33882.0,79.7085,79.7263,79.6641,79.7263,33882.0
2018-07-31 14:10:00,89.76,89.76,89.69,89.7,31820.0,79.7263,79.7263,79.6641,79.673,31820.0
2018-07-31 14:20:00,89.71,89.77,89.67,89.74,23298.0,79.6819,79.7352,79.6463,79.7085,23298.0
2018-07-31 14:30:00,89.75,89.82,89.74,89.76,14010.0,79.7174,79.7796,79.7085,79.7263,14010.0
2018-07-31 14:40:00,89.75,89.77,89.69,89.73,30536.0,79.7174,79.7352,79.6641,79.6996,30536.0
2018-07-31 14:50:00,89.74,89.81,89.74,89.77,22932.0,79.7085,79.7707,79.7085,79.7352,22932.0
2018-07-31 15:00:00,89.77,89.77,89.66,89.66,26691.0,79.7352,79.7352,79.6375,79.6375,26691.0
2018-07-31 15:10:00,89.66,89.8,89.65,89.8,32094.0,79.6375,79.7618,79.6286,79.7618,32094.0
2018-07-31 15:20:00,89.8,89.9,89.73,89.9,35384.0,79.7618,79.8506,79.6996,79.8506,35384.0
2018-07-31 15:30:00,89.89,89.94,89.86,89.9,45866.0,79.8418,79.8862,79.8151,79.8506,45866.0
2018-07-31 15:40:00,89.91,89.97,89.84,89.87,90465.0,79.8595,79.9128,79.7973,79.824,90465.0
2018-07-31 15:50:00,89.87,90.1,89.85,89.98,234811.0,79.824,80.0283,79.8062,79.9217,234811.0
2018-08-01 09:30:00,90.16,90.43,89.81,90.41,74321.0,80.0816,80.3214,79.7707,80.3036,74321.0
2018-08-01 09:40:00,90.42,90.71,90.34,90.69,93878.0,80.3125,80.5701,80.2414,80.5523,93878.0
2018-08-01 09:50:00,90.68,90.68,90.2,90.21,83592.0,80.5434,80.5434,80.1171,80.126,83592.0
2018-08-01 10:00:00,90.18,90.32,90.11,90.15,21010.0,80.0993,80.2237,80.0372,80.0727,21010.0
2018-08-01 10:10:00,90.16,90.21,90.03,90.15,68438.0,80.0816,80.126,79.9661,80.0727,68438.0
2018-08-01 10:20:00,90.19,90.28,90.03,90.18,58621.0,80.1082,80.1882,79.9661,80.0993,58621.0
2018-08-01 10:30:00,90.17,90.2,90.03,90.05,34061.0,80.0905,80.1171,79.9661,79.9839,34061.0
2018-08-01 10:40:00,90.04,90.08,89.98,90.04,34023.0,79.975,80.0105,79.9217,79.975,34023.0
2018-08-01 10:50:00,90.04,90.15,90.04,90.08,25477.0,79.975,80.0727,79.975,80.0105,25477.0
2018-08-01 11:00:00,90.09,90.12,90.04,90.09,26029.0,80.0194,80.046,79.975,80.0194,26029.0
2018-08-01 11:10:00,90.08,90.13,90.05,90.12,16821.0,80.0105,80.0549,79.9839,80.046,16821.0
2018-08-01 11:20:00,90.13,90.2,90.04,90.17,41733.0,80.0549,80.1171,79.975,80.0905,41733.0
2018-08-01 11:30:00,90.17,90.44,90.04,90.43,37380.0,80.0905,80.3303,79.975,80.3214,37380.0
2018-08-01 11:40:00,90.42,90.42,90.34,90.35,28845.0,80.3125,80.3125,80.2414,80.2503,28845.0
2018-08-01 11:50:00,90.34,90.36,90.17,90.2,15604.0,80.2414,80.2592,80.0905,80.1171,15604.0
2018-08-01 12:00:00,90.2,90.2,90.11,90.14,14063.0,80.1171,80.1171,80.0372,80.0638,14063.0
2018-08-01 12:10:00,90.14,90.16,90.07,90.07,12284.0,80.0638,80.0816,80.0016,80.0016,12284.0
2018-08-01 12:20:00,90.08,90.17,90.04,90.08,17367.0,80.0105,80.0905,79.975,80.0105,17367.0
2018-08-01 12:30:00,90.09,90.12,89.98,90.06,19831.0,80.0194,80.046,79.9217,79.9927,19831.0
2018-08-01 12:40:00,90.05,90.1,89.99,90.08,14842.0,79.9839,80.0283,79.9306,80.0105,14842.0
2018-08-01 12:50:00,90.09,90.12,89.98,90.0,15969.0,80.0194,80.046,79.9217,79.9395,15969.0
2018-08-01 13:00:00,90.0,90.03,89.98,89.98,18631.0,79.9395,79.9661,79.9217,79.9217,18631.0
2018-08-01 13:10:00,89.98,89.99,89.84,89.84,18801.0,79.9217,79.9306,79.7973,79.7973,18801.0
2018-08-01 13:20:00,89.84,89.85,89.76,89.77,24779.0,79.7973,79.8062,79.7263,79.7352,24779.0
2018-08-01 13:30:00,89.77,89.81,89.73,89.8,17825.0,79.7352,79.7707,79.6996,79.7618,17825.0
2018-08-01 13:40:00,89.8,89.86,89.8,89.84,17129.0,79.7618,79.8151,79.7618,79.7973,17129.0
2018-08-01 13:50:00,89.83,89.92,89.82,89.83,29552.0,79.7885,79.8684,79.7796,79.7885,29552.0
2018-08-01 14:00:00,89.83,89.92,89.77,89.83,35952.0,79.7885,79.8684,79.7352,79.7885,35952.0
2018-08-01 14:10:00,89.82,89.95,89.75,89.95,39324.0,79.7796,79.895,79.7174,79.895,39324.0
2018-08-01 14:20:00,89.96,89.96,89.86,89.9,19992.0,79.9039,79.9039,79.8151,79.8506,19992.0
2018-08-01 14:30:00,89.89,89.98,89.87,89.88,77887.0,79.8418,79.9217,79.824,79.8329,77887.0
2018-08-01 14:40:00,89.87,89.92,89.77,89.9,36776.0,79.824,79.8684,79.7352,79.8506,36776.0
2018-08-01 14:50:00,89.9,89.93,89.84,89.91,23726.0,79.8506,79.8773,79.7973,79.8595,23726.0
2018-08-01 15:00:00,89.92,89.99,89.9,89.94,34052.0,79.8684,79.9306,79.8506,79.8862,34052.0
2018-08-01 15:10:00,89.95,89.96,89.87,89.91,19529.0,79.895,79.9039,79.824,79.8595,19529.0
2018-08-01 15:20:00,89.93,89.96,89.86,89.92,39399.0,79.8773,79.9039,79.8151,79.8684,39399.0
2018-08-01 15:30:00,89.92,90.0,89.91,90.0,45884.0,79.8684,79.9395,79.8595,79.9395,45884.0
2018-08-01 15:40:00,89.99,90.02,89.96,90.01,51940.0,79.9306,79.9572,79.9039,79.9483,51940.0
2018-08-01 15:50:00,90.0,90.04,89.8,89.89,185034.0,79.9395,79.975,79.7618,79.8418,185034.0
2018-08-02 09:30:00,90.07,90.38,89.94,90.26,75128.0,80.0016,80.277,79.8862,80.1704,75128.0
2018-08-02 09:40:00,90.27,90.38,89.96,90.01,78980.0,80.1793,80.277,79.9039,79.9483,78980.0
2018-08-02 09:50:00,90.01,90.24,90.0,90.18,45132.0,79.9483,80.1526,79.9395,80.0993,45132.0
2018-08-02 10:00:00,90.2,90.2,89.98,89.98,98156.0,80.1171,80.1171,79.9217,79.9217,98156.0
2018-08-02 10:10:00,89.99,90.01,89.91,89.94,56692.0,79.9306,79.9483,79.8595,79.8862,56692.0
2018-08-02 10:20:00,89.94,89.94,89.63,89.77,127578.0,79.8862,79.8862,79.6108,79.7352,127578.0
2018-08-02 10:30:00,89.77,89.81,89.71,89.73,32550.0,79.7352,79.7707,79.6819,79.6996,32550.0
2018-08-02 10:40:00,89.74,89.74,89.61,89.63,27618.0,79.7085,79.7085,79.593,79.6108,27618.0
2018-08-02 10:50:00,89.63,90.0,89.63,89.96,25216.0,79.6108,79.9395,79.6108,79.9039,25216.0
2018-08-02 11:00:00,89.95,90.0,89.91,89.95,30647.0,79.895,79.9395,79.8595,79.895,30647.0
2018-08-02 11:10:00,89.95,90.0,89.92,89.96,25998.0,79.895,79.9395,79.8684,79.9039,25998.0
2018-08-02 11:20:00,89.97,90.19,89.91,90.07,50502.0,79.9128,80.1082,79.8595,80.0016,50502.0
2018-08-02 11:30:00,90.08,90.17,89.99,89.99,25484.0,80.0105,80.0905,79.9306,79.9306,25484.0
2018-08-02 11:40:00,90.02,90.1,89.94,90.01,28695.0,79.9572,80.0283,79.8862,79.9483,28695.0
2018-08-02 11:50:00,90.02,90.19,89.98,90.15,17429.0,79.9572,80.1082,79.9217,80.0727,17429.0
2018-08-02 12:00:00,90.14,90.23,90.09,90.15,12899.0,80.0638,80.1437,80.0194,80.0727,12899.0
2018-08-02 12:10:00,90.15,90.23,90.13,90.17,17005.0,80.0727,80.1437,80.0549,80.0905,17005.0
2018-08-02 12:20:00,90.18,90.34,90.18,90.29,27611.0,80.0993,80.2414,80.0993,80.197,27611.0
2018-08-02 12:30:00,90.28,90.28,90.18,90.22,27559.0,80.1882,80.1882,80.0993,80.1349,27559.0
2018-08-02 12:40:00,90.2,90.32,90.2,90.32,14609.0,80.1171,80.2237,80.1171,80.2237,14609.0
2018-08-02 12:50:00,90.31,90.36,90.28,90.3,12164.0,80.2148,80.2592,80.1882,80.2059,12164.0
2018-08-02 13:00:00,90.32,90.33,90.25,90.26,10298.0,80.2237,80.2326,80.1615,80.1704,10298.0
2018-08-02 13:10:00,90.26,90.28,90.2,90.25,21284.0,80.1704,80.1882,80.1171,80.1615,21284.0
2018-08-02 13:20:00,90.27,90.27,90.12,90.12,16010.0,80.1793,80.1793,80.046,80.046,16010.0
2018-08-02 13:30:00,90.13,90.22,90.13,90.17,15549.0,80.0549,80.1349,80.0549,80.0905,15549.0
2018-08-02 13:40:00,90.16,90.18,90.1,90.1,14716.0,80.0816,80.0993,80.0283,80.0283,14716.0
2018-08-02 13:50:00,90.1,90.16,90.07,90.16,12505.0,80.0283,80.0816,80.0016,80.0816,12505.0
2018-08-02 14:00:00,90.16,90.25,90.16,90.25,11285.0,80.0816,80.1615,80.0816,80.1615,11285.0
2018-08-02 14:10:00,90.23,90.3,90.23,90.28,15721.0,80.1437,80.2059,80.1437,80.1882,15721.0
2018-08-02 14:20:00,90.27,90.27,90.19,90.23,9286.0,80.1793,80.1793,80.1082,80.1437,9286.0
2018-08-02 14:30:00,90.23,90.26,90.18,90.21,15326.0,80.1437,80.1704,80.0993,80.126,15326.0
2018-08-02 14:40:00,90.21,90.22,90.06,90.07,10523.0,80.126,80.1349,79.9927,80.0016,10523.0
2018-08-02 14:50:00,90.07,90.24,90.07,90.24,16395.0,80.0016,80.1526,80.0016,80.1526,16395.0
2018-08-02 15:00:00,90.24,90.24,90.1,90.12,16504.0,80.1526,80.1526,80.0283,80.046,16504.0
2018-08-02 15:10:00,90.1,90.13,90.05,90.1,37779.0,80.0283,80.0549,79.9839,80.0283,37779.0
2018-08-02 15:20:00,90.1,90.11,90.05,90.1,45446.0,80.0283,80.0372,79.9839,80.0283,45446.0
2018-08-02 15:30:00,90.1,90.18,90.09,90.17,46093.0,80.0283,80.0993,80.0194,80.0905,46093.0
2018-08-02 15:40:00,90.18,90.19,90.11,90.11,43882.0,80.0993,80.1082,80.0372,80.0372,43882.0
2018-08-02 15:50:00,90.11,90.15,90.06,90.13,145303.0,80.0372,80.0727,79.9927,80.0549,145303.0
2018-08-03 09:30:00,90.0,90.0,88.82,88.92,72782.0,79.9395,79.9395,78.8914,78.9802,72782.0
2018-08-03 09:40:00,88.92,89.19,88.65,88.77,83837.0,78.9802,79.22,78.7404,78.8469,83837.0
2018-08-03 09:50:00,88.74,88.82,88.67,88.75,33127.0,78.8203,78.8914,78.7581,78.8292,33127.0
2018-08-03 10:00:00,88.73,88.78,88.62,88.72,32472.0,78.8114,78.8558,78.7137,78.8025,32472.0
2018-08-03 10:10:00,88.7,88.72,88.54,88.71,24750.0,78.7848,78.8025,78.6427,78.7937,24750.0
2018-08-03 10:20:00,88.68,88.85,88.67,88.81,29718.0,78.767,78.918,78.7581,78.8825,29718.0
2018-08-03 10:30:00,88.81,88.91,88.8,88.87,29718.0,78.8825,78.9713,78.8736,78.9358,29718.0
2018-08-03 10:40:00,88.87,89.08,88.87,89.07,27876.0,78.9358,79.1223,78.9358,79.1134,27876.0
2018-08-03 10:50:00,89.07,89.25,89.03,89.2,25616.0,79.1134,79.2733,79.0779,79.2289,25616.0
2018-08-03 11:00:00,89.21,89.24,89.14,89.19,16831.0,79.2378,79.2644,79.1756,79.22,16831.0
2018-08-03 11:10:00,89.2,89.29,89.15,89.18,22042.0,79.2289,79.3088,79.1845,79.2111,22042.0
2018-08-03 11:20:00,89.19,89.19,89.07,89.07,16518.0,79.22,79.22,79.1134,79.1134,16518.0
2018-08-03 11:30:00,89.07,89.12,89.0,89.05,18910.0,79.1134,79.1578,79.0512,79.0956,18910.0
2018-08-03 11:40:00,89.05,89.19,89.05,89.17,22343.0,79.0956,79.22,79.0956,79.2022,22343.0
2018-08-03 11:50:00,89.15,89.16,89.1,89.11,15009.0,79.1845,79.1934,79.1401,79.1489,15009.0
2018-08-03 12:00:00,89.12,89.22,89.11,89.16,26741.0,79.1578,79.2466,79.1489,79.1934,26741.0
2018-08-03 12:10:00,89.15,89.19,89.09,89.16,15854.0,79.1845,79.22,79.1312,79.1934,15854.0
2018-08-03 12:20:00,89.17,89.17,89.12,89.15,11565.0,79.2022,79.2022,79.1578,79.1845,11565.0
2018-08-03 12:30:00,89.16,89.21,89.12,89.2,29143.0,79.1934,79.2378,79.1578,79.2289,29143.0
2018-08-03 12:40:00,89.21,89.33,89.21,89.32,27643.0,79.2378,79.3443,79.2378,79.3355,27643.0
2018-08-03 12:50:00,89.31,89.33,89.23,89.28,37327.0,79.3266,79.3443,79.2555,79.2999,37327.0
2018-08-03 13:00:00,89.29,89.32,89.25,89.32,13551.0,79.3088,79.3355,79.2733,79.3355,13551.0
2018-08-03 13:10:00,89.31,89.37,89.27,89.35,10983.0,79.3266,79.3799,79.2911,79.3621,10983.0
2018-08-03 13:20:00,89.33,89.42,89.33,89.38,14473.0,79.3443,79.4243,79.3443,79.3888,14473.0
2018-08-03 13:30:00,89.39,89.39,89.33,89.36,8489.0,79.3976,79.3976,79.3443,79.371,8489.0
2018-08-03 13:40:00,89.35,89.37,89.26,89.27,10681.0,79.3621,79.3799,79.2822,79.2911,10681.0
2018-08-03 13:50:00,89.27,89.41,89.26,89.41,8867.0,79.2911,79.4154,79.2822,79.4154,8867.0
2018-08-03 14:00:00,89.42,89.47,89.42,89.44,12571.0,79.4243,79.4687,79.4243,79.4421,12571.0
2018-08-03 14:10:00,89.43,89.48,89.42,89.48,12803.0,79.4332,79.4776,79.4243,79.4776,12803.0
2018-08-03 14:20:00,89.48,89.49,89.43,89.46,13943.0,79.4776,79.4865,79.4332,79.4598,13943.0
2018-08-03 14:30:00,89.46,89.49,89.42,89.49,23787.0,79.4598,79.4865,79.4243,79.4865,23787.0
2018-08-03 14:40:00,89.49,89.59,89.49,89.56,14150.0,79.4865,79.5753,79.4865,79.5486,14150.0
2018-08-03 14:50:00,89.56,89.65,89.56,89.65,17479.0,79.5486,79.6286,79.5486,79.6286,17479.0
2018-08-03 15:00:00,89.66,89.68,89.59,89.59,14575.0,79.6375,79.6552,79.5753,79.5753,14575.0
2018-08-03 15:10:00,89.59,89.65,89.58,89.62,16385.0,79.5753,79.6286,79.5664,79.6019,16385.0
2018-08-03 15:20:00,89.62,89.63,89.57,89.58,18749.0,79.6019,79.6108,79.5575,79.5664,18749.0
2018-08-03 15:30:00,89.57,89.6,89.54,89.55,25353.0,79.5575,79.5842,79.5309,79.5398,25353.0
2018-08-03 15:40:00,89.55,89.63,89.49,89.51,60962.0,79.5398,79.6108,79.4865,79.5042,60962.0
2018-08-03 15:50:00,89.52,89.56,89.39,89.56,211165.0,79.5131,79.5486,79.3976,79.5486,211165.0
2018-08-06 09:30:00,89.4,89.78,89.4,89.75,41577.0,79.4065,79.744,79.4065,79.7174,41577.0
2018-08-06 09:40:00,89.89,89.91,89.52,89.53,23927.0,79.8418,79.8595,79.5131,79.522,23927.0
2018-08-06 09:50:00,89.52,89.57,89.31,89.33,19075.0,79.5131,79.5575,79.3266,79.3443,19075.0
2018-08-06 10:00:00,89.32,89.33,89.22,89.24,35533.0,79.3355,79.3443,79.2466,79.2644,35533.0
2018-08-06 10:10:00,89.25,89.42,89.25,89.38,37526.0,79.2733,79.4243,79.2733,79.3888,37526.0
2018-08-06 10:20:00,89.36,89.44,89.32,89.4,13017.0,79.371,79.4421,79.3355,79.4065,13017.0
2018-08-06 10:30:00,89.42,89.52,89.39,89.48,24644.0,79.4243,79.5131,79.3976,79.4776,24644.0
2018-08-06 10:40:00,89.48,89.5,89.41,89.45,13876.0,79.4776,79.4953,79.4154,79.4509,13876.0
2018-08-06 10:50:00,89.46,89.49,89.4,89.48,10914.0,79.4598,79.4865,79.4065,79.4776,10914.0
2018-08-06 11:00:00,89.48,89.6,89.47,89.55,11172.0,79.4776,79.5842,79.4687,79.5398,11172.0
2018-08-06 11:10:00,89.52,89.54,89.42,89.44,12916.0,79.5131,79.5309,79.4243,79.4421,12916.0
2018-08-06 11:20:00,89.44,89.55,89.4,89.55,12922.0,79.4421,79.5398,79.4065,79.5398,12922.0
2018-08-06 11:30:00,89.54,89.54,89.44,89.5,10461.0,79.5309,79.5309,79.4421,79.4953,10461.0
2018-08-06 11:40:00,89.5,89.56,89.48,89.5,13442.0,79.4953,79.5486,79.4776,79.4953,13442.0
2018-08-06 11:50:00,89.51,89.6,89.5,89.56,19705.0,79.5042,79.5842,79.4953,79.5486,19705.0
2018-08-06 12:00:00,89.54,89.56,89.49,89.49,13044.0,79.5309,79.5486,79.4865,79.4865,13044.0
2018-08-06 12:10:00,89.49,89.59,89.48,89.59,13390.0,79.4865,79.5753,79.4776,79.5753,13390.0
2018-08-06 12:20:00,89.59,89.61,89.57,89.6,15986.0,79.5753,79.593,79.5575,79.5842,15986.0
2018-08-06 12:30:00,89.61,89.63,89.55,89.55,26699.0,79.593,79.6108,79.5398,79.5398,26699.0
2018-08-06 12:40:00,89.55,89.59,89.54,89.55,20020.0,79.5398,79.5753,79.5309,79.5398,20020.0
2018-08-06 12:50:00,89.55,89.56,89.5,89.52,11816.0,79.5398,79.5486,79.4953,79.5131,11816.0
2018-08-06 13:00:00,89.51,89.55,89.49,89.55,8444.0,79.5042,79.5398,79.4865,79.5398,8444.0
2018-08-06 13:10:00,89.55,89.64,89.55,89.59,14666.0,79.5398,79.6197,79.5398,79.5753,14666.0
2018-08-06 13:20:00,89.6,89.6,89.51,89.51,8725.0,79.5842,79.5842,79.5042,79.5042,8725.0
2018-08-06 13:30:00,89.51,89.51,89.46,89.49,6404.0,79.5042,79.5042,79.4598,79.4865,6404.0
2018-08-06 13:40:00,89.5,89.52,89.48,89.52,9899.0,79.4953,79.5131,79.4776,79.5131,9899.0
2018-08-06 13:50:00,89.52,89.57,89.51,89.56,7579.0,79.5131,79.5575,79.5042,79.5486,7579.0
2018-08-06 14:00:00,89.58,89.61,89.55,89.59,15037.0,79.5664,79.593,79.5398,79.5753,15037.0
2018-08-06 14:10:00,89.58,89.6,89.55,89.58,12429.0,79.5664,79.5842,79.5398,79.5664,12429.0
2018-08-06 14:20:00,89.58,89.62,89.58,89.6,10478.0,79.5664,79.6019,79.5664,79.5842,10478.0
2018-08-06 14:30:00,89.61,89.66,89.6,89.62,18864.0,79.593,79.6375,79.5842,79.6019,18864.0
2018-08-06 14:40:00,89.62,89.68,89.62,89.64,14190.0,79.6019,79.6552,79.6019,79.6197,14190.0
2018-08-06 14:50:00,89.63,89.65,89.59,89.61,17425.0,79.6108,79.6286,79.5753,79.593,17425.0
2018-08-06 15:00:00,89.6,89.62,89.58,89.59,17574.0,79.5842,79.6019,79.5664,79.5753,17574.0
2018-08-06 15:10:00,89.59,89.63,89.59,89.62,21498.0,79.5753,79.6108,79.5753,79.6019,21498.0
2018-08-06 15:20:00,89.62,89.68,89.6,89.66,43410.0,79.6019,79.6552,79.5842,79.6375,43410.0
2018-08-06 15:30:00,89.66,89.69,89.62,89.66,27126.0,79.6375,79.6641,79.6019,79.6375,27126.0
2018-08-06 15:40:00,89.65,89.69,89.63,89.67,41719.0,79.6286,79.6641,79.6108,79.6463,41719.0
2018-08-06 15:50:00,89.67,89.82,89.67,89.82,154621.0,79.6463,79.7796,79.6463,79.7796,154621.0
2018-08-07 09:30:00,90.13,90.13,89.87,89.99,59297.0,80.0549,80.0549,79.824,79.9306,59297.0
2018-08-07 09:40:00,89.99,89.99,89.71,89.72,49899.0,79.9306,79.9306,79.6819,79.6908,49899.0
2018-08-07 09:50:00,89.72,89.85,89.72,89.79,30601.0,79.6908,79.8062,79.6908,79.7529,30601.0
2018-08-07 10:00:00,89.78,89.86,89.7,89.77,46259.0,79.744,79.8151,79.673,79.7352,46259.0
2018-08-07 10:10:00,89.76,89.86,89.75,89.86,53396.0,79.7263,79.8151,79.7174,79.8151,53396.0
2018-08-07 10:20:00,89.87,89.99,89.87,89.91,23616.0,79.824,79.9306,79.824,79.8595,23616.0
2018-08-07 10:30:00,89.91,90.01,89.9,89.96,30611.0,79.8595,79.9483,79.8506,79.9039,30611.0
2018-08-07 10:40:00,89.96,89.99,89.89,89.91,14430.0,79.9039,79.9306,79.8418,79.8595,14430.0
2018-08-07 10:50:00,89.91,89.94,89.86,89.89,8300.0,79.8595,79.8862,79.8151,79.8418,8300.0
2018-08-07 11:00:00,89.86,89.93,89.81,89.9,13179.0,79.8151,79.8773,79.7707,79.8506,13179.0
2018-08-07 11:10:00,89.89,89.92,89.86,89.89,19416.0,79.8418,79.8684,79.8151,79.8418,19416.0
2018-08-07 11:20:00,89.89,89.92,89.8,89.84,13533.0,79.8418,79.8684,79.7618,79.7973,13533.0
2018-08-07 11:30:00,89.84,89.87,89.8,89.83,15258.0,79.7973,79.824,79.7618,79.7885,15258.0
2018-08-07 11:40:00,89.84,89.84,89.7,89.71,8642.0,79.7973,79.7973,79.673,79.6819,8642.0
2018-08-07 11:50:00,89.71,89.8,89.67,89.76,11231.0,79.6819,79.7618,79.6463,79.7263,11231.0
2018-08-07 12:00:00,89.77,89.81,89.73,89.79,14555.0,79.7352,79.7707,79.6996,79.7529,14555.0
2018-08-07 12:10:00,89.8,89.85,89.77,89.83,15450.0,79.7618,79.8062,79.7352,79.7885,15450.0
2018-08-07 12:20:00,89.83,89.88,89.8,89.84,35136.0,79.7885,79.8329,79.7618,79.7973,35136.0
2018-08-07 12:30:00,89.83,89.84,89.72,89.75,87607.0,79.7885,79.7973,79.6908,79.7174,87607.0
2018-08-07 12:40:00,89.75,89.78,89.72,89.78,10675.0,79.7174,79.744,79.6908,79.744,10675.0
2018-08-07 12:50:00,89.76,89.79,89.76,89.79,8050.0,79.7263,79.7529,79.7263,79.7529,8050.0
2018-08-07 13:00:00,89.78,89.79,89.74,89.77,19253.0,79.744,79.7529,79.7085,79.7352,19253.0
2018-08-07 13:10:00,89.77,89.82,89.75,89.75,13342.0,79.7352,79.7796,79.7174,79.7174,13342.0
2018-08-07 13:20:00,89.76,89.8,89.75,89.77,63655.0,79.7263,79.7618,79.7174,79.7352,63655.0
2018-08-07 13:30:00,89.76,89.77,89.7,89.72,15439.0,79.7263,79.7352,79.673,79.6908,15439.0
2018-08-07 13:40:00,89.72,89.85,89.69,89.82,15531.0,79.6908,79.8062,79.6641,79.7796,15531.0
2018-08-07 13:50:00,89.82,89.93,89.81,89.92,14175.0,79.7796,79.8773,79.7707,79.8684,14175.0
2018-08-07 14:00:00,89.93,89.97,89.92,89.95,16480.0,79.8773,79.9128,79.8684,79.895,16480.0
2018-08-07 14:10:00,89.97,89.98,89.9,89.93,24491.0,79.9128,79.9217,79.8506,79.8773,24491.0
2018-08-07 14:20:00,89.94,90.18,89.94,90.18,16994.0,79.8862,80.0993,79.8862,80.0993,16994.0
2018-08-07 14:30:00,90.17,90.29,90.15,90.28,20640.0,80.0905,80.197,80.0727,80.1882,20640.0
2018-08-07 14:40:00,90.28,90.3,90.12,90.14,24406.0,80.1882,80.2059,80.046,80.0638,24406.0
2018-08-07 14:50:00,90.14,90.15,90.06,90.07,8045.0,80.0638,80.0727,79.9927,80.0016,8045.0
2018-08-07 15:00:00,90.07,90.08,90.01,90.04,27872.0,80.0016,80.0105,79.9483,79.975,27872.0
2018-08-07 15:10:00,90.05,90.09,90.05,90.06,11037.0,79.9839,80.0194,79.9839,79.9927,11037.0
2018-08-07 15:20:00,90.06,90.1,90.03,90.04,20313.0,79.9927,80.0283,79.9661,79.975,20313.0
2018-08-07 15:30:00,90.04,90.04,89.96,89.97,41898.0,79.975,79.975,79.9039,79.9128,41898.0
2018-08-07 15:40:00,89.97,89.98,89.77,89.81,87766.0,79.9128,79.9217,79.7352,79.7707,87766.0
2018-08-07 15:50:00,89.81,89.96,89.81,89.92,121628.0,79.7707,79.9039,79.7707,79.8684,121628.0
2018-08-08 09:30:00,90.24,90.43,90.04,90.24,41763.0,80.1526,80.3214,79.975,80.1526,41763.0
2018-08-08 09:40:00,90.23,90.62,90.18,90.43,32613.0,80.1437,80.4901,80.0993,80.3214,32613.0
2018-08-08 09:50:00,90.4,90.43,90.18,90.22,7271.0,80.2947,80.3214,80.0993,80.1349,7271.0
2018-08-08 10:00:00,90.24,90.26,89.98,90.0,20395.0,80.1526,80.1704,79.9217,79.9395,20395.0
2018-08-08 10:10:00,89.98,90.05,89.87,89.95,16936.0,79.9217,79.9839,79.824,79.895,16936.0
2018-08-08 10:20:00,89.93,90.05,89.88,90.04,18125.0,79.8773,79.9839,79.8329,79.975,18125.0
2018-08-08 10:30:00,90.05,90.05,89.88,89.89,8930.0,79.9839,79.9839,79.8329,79.8418,8930.0
2018-08-08 10:40:00,89.88,89.88,89.84,89.88,14587.0,79.8329,79.8329,79.7973,79.8329,14587.0
2018-08-08 10:50:00,89.87,89.99,89.86,89.99,11657.0,79.824,79.9306,79.8151,79.9306,11657.0
2018-08-08 11:00:00,89.98,90.02,89.85,89.88,16411.0,79.9217,79.9572,79.8062,79.8329,16411.0
2018-08-08 11:10:00,89.89,89.89,89.79,89.84,9176.0,79.8418,79.8418,79.7529,79.7973,9176.0
2018-08-08 11:20:00,89.82,89.86,89.77,89.86,9652.0,79.7796,79.8151,79.7352,79.8151,9652.0
2018-08-08 11:30:00,89.82,90.05,89.82,90.05,16448.0,79.7796,79.9839,79.7796,79.9839,16448.0
2018-08-08 11:40:00,90.03,90.15,90.02,90.13,10984.0,79.9661,80.0727,79.9572,80.0549,10984.0
2018-08-08 11:50:00,90.11,90.15,90.09,90.14,13210.0,80.0372,80.0727,80.0194,80.0638,13210.0
2018-08-08 12:00:00,90.12,90.13,90.04,90.11,35475.0,80.046,80.0549,79.975,80.0372,35475.0
2018-08-08 12:10:00,90.09,90.11,90.05,90.07,15672.0,80.0194,80.0372,79.9839,80.0016,15672.0
2018-08-08 12:20:00,90.07,90.07,89.98,89.99,4600.0,80.0016,80.0016,79.9217,79.9306,4600.0
2018-08-08 12:30:00,89.97,90.02,89.94,89.98,8700.0,79.9128,79.9572,79.8862,79.9217,8700.0
2018-08-08 12:40:00,89.95,90.0,89.94,90.0,9129.0,79.895,79.9395,79.8862,79.9395,9129.0
2018-08-08 12:50:00,89.98,89.98,89.89,89.9,9788.0,79.9217,79.9217,79.8418,79.8506,9788.0
2018-08-08 13:00:00,89.9,89.93,89.84,89.92,6757.0,79.8506,79.8773,79.7973,79.8684,6757.0
2018-08-08 13:10:00,89.93,89.96,89.91,89.92,6413.0,79.8773,79.9039,79.8595,79.8684,6413.0
2018-08-08 13:20:00,89.92,89.96,89.91,89.92,4611.0,79.8684,79.9039,79.8595,79.8684,4611.0
2018-08-08 13:30:00,89.94,90.0,89.94,89.98,7255.0,79.8862,79.9395,79.8862,79.9217,7255.0
2018-08-08 13:40:00,89.97,90.11,89.97,90.08,13220.0,79.9128,80.0372,79.9128,80.0105,13220.0
2018-08-08 13:50:00,90.07,90.13,90.03,90.13,21224.0,80.0016,80.0549,79.9661,80.0549,21224.0
2018-08-08 14:00:00,90.15,90.2,90.1,90.14,16811.0,80.0727,80.1171,80.0283,80.0638,16811.0
2018-08-08 14:10:00,90.16,90.18,90.1,90.17,11538.0,80.0816,80.0993,80.0283,80.0905,11538.0
2018-08-08 14:20:00,90.15,90.2,90.15,90.2,8133.0,80.0727,80.1171,80.0727,80.1171,8133.0
2018-08-08 14:30:00,90.19,90.22,90.17,90.19,12639.0,80.1082,80.1349,80.0905,80.1082,12639.0
2018-08-08 14:40:00,90.17,90.24,90.15,90.2,12371.0,80.0905,80.1526,80.0727,80.1171,12371.0
2018-08-08 14:50:00,90.19,90.22,90.17,90.22,9796.0,80.1082,80.1349,80.0905,80.1349,9796.0
2018-08-08 15:00:00,90.22,90.24,90.18,90.18,14854.0,80.1349,80.1526,80.0993,80.0993,14854.0
2018-08-08 15:10:00,90.18,90.2,90.12,90.13,13930.0,80.0993,80.1171,80.046,80.0549,13930.0
2018-08-08 15:20:00,90.12,90.21,90.12,90.19,26934.0,80.046,80.126,80.046,80.1082,26934.0
2018-08-08 15:30:00,90.19,90.2,90.15,90.15,21905.0,80.1082,80.1171,80.0727,80.0727,21905.0
2018-08-08 15:40:00,90.14,90.15,90.04,90.06,27895.0,80.0638,80.0727,79.975,79.9927,27895.0
2018-08-08 15:50:00,90.06,90.1,90.03,90.04,55314.0,79.9927,80.0283,79.9661,79.975,55314.0
2018-08-09 09:30:00,90.16,90.21,89.9,89.93,28593.0,80.0816,80.126,79.8506,79.8773,28593.0
2018-08-09 09:40:00,89.9,89.92,89.79,89.92,16633.0,79.8506,79.8684,79.7529,79.8684,16633.0
2018-08-09 09:50:00,89.95,89.98,89.81,89.89,15208.0,79.895,79.9217,79.7707,79.8418,15208.0
2018-08-09 10:00:00,89.89,90.03,89.86,90.03,7951.0,79.8418,79.9661,79.8151,79.9661,7951.0
2018-08-09 10:10:00,90.04,90.22,89.96,90.22,13968.0,79.975,80.1349,79.9039,80.1349,13968.0
2018-08-09 10:20:00,90.2,90.25,90.15,90.18,12939.0,80.1171,80.1615,80.0727,80.0993,12939.0
2018-08-09 10:30:00,90.18,90.19,90.06,90.06,9439.0,80.0993,80.1082,79.9927,79.9927,9439.0
2018-08-09 10:40:00,90.05,90.05,90.01,90.04,7772.0,79.9839,79.9839,79.9483,79.975,7772.0
2018-08-09 10:50:00,90.02,90.02,89.89,89.93,17510.0,79.9572,79.9572,79.8418,79.8773,17510.0
2018-08-09 11:00:00,89.95,90.04,89.95,89.96,7768.0,79.895,79.975,79.895,79.9039,7768.0
2018-08-09 11:10:00,89.94,90.0,89.94,89.96,6570.0,79.8862,79.9395,79.8862,79.9039,6570.0
2018-08-09 11:20:00,89.97,90.05,89.95,90.05,34383.0,79.9128,79.9839,79.895,79.9839,34383.0
2018-08-09 11:30:00,90.04,90.08,90.0,90.06,21949.0,79.975,80.0105,79.9395,79.9927,21949.0
2018-08-09 11:40:00,90.06,90.07,89.99,89.99,8235.0,79.9927,80.0016,79.9306,79.9306,8235.0
2018-08-09 11:50:00,89.99,90.03,89.99,90.02,41567.0,79.9306,79.9661,79.9306,79.9572,41567.0
2018-08-09 12:00:00,90.03,90.1,90.01,90.03,11925.0,79.9661,80.0283,79.9483,79.9661,11925.0
2018-08-09 12:10:00,90.04,90.07,90.02,90.02,5825.0,79.975,80.0016,79.9572,79.9572,5825.0
2018-08-09 12:20:00,90.02,90.04,89.93,89.94,14672.0,79.9572,79.975,79.8773,79.8862,14672.0
2018-08-09 12:30:00,89.94,89.97,89.92,89.95,12359.0,79.8862,79.9128,79.8684,79.895,12359.0
2018-08-09 12:40:00,89.95,89.99,89.92,89.98,16024.0,79.895,79.9306,79.8684,79.9217,16024.0
2018-08-09 12:50:00,89.99,90.02,89.97,90.0,33353.0,79.9306,79.9572,79.9128,79.9395,33353.0
2018-08-09 13:00:00,90.0,90.14,90.0,90.13,9773.0,79.9395,80.0638,79.9395,80.0549,9773.0
2018-08-09 13:10:00,90.13,90.16,90.1,90.16,3782.0,80.0549,80.0816,80.0283,80.0816,3782.0
2018-08-09 13:20:00,90.16,90.19,90.14,90.16,15750.0,80.0816,80.1082,80.0638,80.0816,15750.0
2018-08-09 13:30:00,90.16,90.18,90.14,90.14,8405.0,80.0816,80.0993,80.0638,80.0638,8405.0
2018-08-09 13:40:00,90.16,90.21,90.15,90.21,6814.0,80.0816,80.126,80.0727,80.126,6814.0
2018-08-09 13:50:00,90.21,90.24,90.18,90.2,12696.0,80.126,80.1526,80.0993,80.1171,12696.0
2018-08-09 14:00:00,90.2,90.23,90.19,90.22,32127.0,80.1171,80.1437,80.1082,80.1349,32127.0
2018-08-09 14:10:00,90.23,90.26,90.18,90.2,16293.0,80.1437,80.1704,80.0993,80.1171,16293.0
2018-08-09 14:20:00,90.21,90.26,90.19,90.25,15370.0,80.126,80.1704,80.1082,80.1615,15370.0
2018-08-09 14:30:00,90.26,90.26,90.2,90.21,9171.0,80.1704,80.1704,80.1171,80.126,9171.0
2018-08-09 14:40:00,90.2,90.22,90.19,90.2,12044.0,80.1171,80.1349,80.1082,80.1171,12044.0
2018-08-09 14:50:00,90.19,90.22,90.18,90.19,13258.0,80.1082,80.1349,80.0993,80.1082,13258.0
2018-08-09 15:00:00,90.2,90.24,90.19,90.19,20434.0,80.1171,80.1526,80.1082,80.1082,20434.0
2018-08-09 15:10:00,90.19,90.22,90.17,90.21,11457.0,80.1082,80.1349,80.0905,80.126,11457.0
2018-08-09 15:20:00,90.21,90.22,90.19,90.2,7748.0,80.126,80.1349,80.1082,80.1171,7748.0
2018-08-09 15:30:00,90.2,90.27,90.19,90.24,19688.0,80.1171,80.1793,80.1082,80.1526,19688.0
2018-08-09 15:40:00,90.25,90.26,90.09,90.13,60153.0,80.1615,80.1704,80.0194,80.0549,60153.0
2018-08-09 15:50:00,90.14,90.17,90.1,90.13,67767.0,80.0638,80.0905,80.0283,80.0549,67767.0
2018-08-10 09:30:00,90.15,90.45,90.14,90.39,44212.0,80.0727,80.3392,80.0638,80.2859,44212.0
2018-08-10 09:40:00,90.38,90.42,90.28,90.33,25621.0,80.277,80.3125,80.1882,80.2326,25621.0
2018-08-10 09:50:00,90.35,90.35,90.15,90.21,9304.0,80.2503,80.2503,80.0727,80.126,9304.0
2018-08-10 10:00:00,90.18,90.18,89.91,89.94,17933.0,80.0993,80.0993,79.8595,79.8862,17933.0
2018-08-10 10:10:00,89.94,89.94,89.72,89.81,19883.0,79.8862,79.8862,79.6908,79.7707,19883.0
2018-08-10 10:20:00,89.83,89.87,89.75,89.86,15533.0,79.7885,79.824,79.7174,79.8151,15533.0
2018-08-10 10:30:00,89.87,89.87,89.77,89.8,14466.0,79.824,79.824,79.7352,79.7618,14466.0
2018-08-10 10:40:00,89.77,90.03,89.77,90.01,33508.0,79.7352,79.9661,79.7352,79.9483,33508.0
2018-08-10 10:50:00,89.99,90.07,89.97,90.06,14284.0,79.9306,80.0016,79.9128,79.9927,14284.0
2018-08-10 11:00:00,90.05,90.18,90.05,90.16,10093.0,79.9839,80.0993,79.9839,80.0816,10093.0
2018-08-10 11:10:00,90.15,90.17,90.1,90.17,5712.0,80.0727,80.0905,80.0283,80.0905,5712.0
2018-08-10 11:20:00,90.16,90.27,90.15,90.22,10209.0,80.0816,80.1793,80.0727,80.1349,10209.0
2018-08-10 11:30:00,90.21,90.21,90.12,90.12,8200.0,80.126,80.126,80.046,80.046,8200.0
2018-08-10 11:40:00,90.1,90.13,90.06,90.13,8432.0,80.0283,80.0549,79.9927,80.0549,8432.0
2018-08-10 11:50:00,90.13,90.15,90.05,90.05,13916.0,80.0549,80.0727,79.9839,79.9839,13916.0
2018-08-10 12:00:00,90.05,90.05,89.9,89.91,10142.0,79.9839,79.9839,79.8506,79.8595,10142.0
2018-08-10 12:10:00,89.91,89.96,89.89,89.94,12795.0,79.8595,79.9039,79.8418,79.8862,12795.0
2018-08-10 12:20:00,89.95,89.97,89.92,89.97,9875.0,79.895,79.9128,79.8684,79.9128,9875.0
2018-08-10 12:30:00,89.98,90.03,89.97,90.0,9677.0,79.9217,79.9661,79.9128,79.9395,9677.0
2018-08-10 12:40:00,90.01,90.04,89.95,89.96,6378.0,79.9483,79.975,79.895,79.9039,6378.0
2018-08-10 12:50:00,89.97,90.02,89.94,90.02,13208.0,79.9128,79.9572,79.8862,79.9572,13208.0
2018-08-10 13:00:00,90.01,90.02,89.95,89.95,12350.0,79.9483,79.9572,79.895,79.895,12350.0
2018-08-10 13:10:00,89.95,90.01,89.92,89.92,24716.0,79.895,79.9483,79.8684,79.8684,24716.0
2018-08-10 13:20:00,89.91,89.96,89.85,89.86,66656.0,79.8595,79.9039,79.8062,79.8151,66656.0
2018-08-10 13:30:00,89.87,89.88,89.81,89.81,22141.0,79.824,79.8329,79.7707,79.7707,22141.0
2018-08-10 13:40:00,89.8,89.82,89.72,89.75,19351.0,79.7618,79.7796,79.6908,79.7174,19351.0
2018-08-10 13:50:00,89.76,89.8,89.69,89.74,12059.0,79.7263,79.7618,79.6641,79.7085,12059.0
2018-08-10 14:00:00,89.74,89.81,89.7,89.8,17159.0,79.7085,79.7707,79.673,79.7618,17159.0
2018-08-10 14:10:00,89.8,89.87,89.78,89.87,12502.0,79.7618,79.824,79.744,79.824,12502.0
2018-08-10 14:20:00,89.84,89.85,89.74,89.74,35822.0,79.7973,79.8062,79.7085,79.7085,35822.0
2018-08-10 14:30:00,89.75,89.87,89.74,89.85,25945.0,79.7174,79.824,79.7085,79.8062,25945.0
2018-08-10 14:40:00,89.85,89.89,89.82,89.88,17849.0,79.8062,79.8418,79.7796,79.8329,17849.0
2018-08-10 14:50:00,89.86,89.9,89.85,89.87,17667.0,79.8151,79.8506,79.8062,79.824,17667.0
2018-08-10 15:00:00,89.86,89.87,89.78,89.86,33385.0,79.8151,79.824,79.744,79.8151,33385.0
2018-08-10 15:10:00,89.84,89.97,89.84,89.97,24795.0,79.7973,79.9128,79.7973,79.9128,24795.0
2018-08-10 15:20:00,89.97,90.14,89.96,90.06,24987.0,79.9128,80.0638,79.9039,79.9927,24987.0
2018-08-10 15:30:00,90.06,90.07,89.98,90.02,29249.0,79.9927,80.0016,79.9217,79.9572,29249.0
2018-08-10 15:40:00,90.01,90.02,89.93,89.98,45685.0,79.9483,79.9572,79.8773,79.9217,45685.0
2018-08-10 15:50:00,89.98,90.04,89.94,89.94,108102.0,79.9217,79.975,79.8862,79.8862,108102.0
2018-08-13 09:30:00,89.96,90.04,89.8,89.95,32054.0,79.9039,79.975,79.7618,79.895,32054.0
2018-08-13 09:40:00,89.98,90.49,89.97,90.42,23809.0,79.9217,80.3747,79.9128,80.3125,23809.0
2018-08-13 09:50:00,90.43,90.53,90.08,90.08,14816.0,80.3214,80.4102,80.0105,80.0105,14816.0
2018-08-13 10:00:00,90.03,90.16,90.0,90.16,10713.0,79.9661,80.0816,79.9395,80.0816,10713.0
2018-08-13 10:10:00,90.14,90.17,89.85,89.86,14967.0,80.0638,80.0905,79.8062,79.8151,14967.0
2018-08-13 10:20:00,89.92,89.97,89.75,89.78,13200.0,79.8684,79.9128,79.7174,79.744,13200.0
2018-08-13 10:30:00,89.78,89.86,89.7,89.7,18545.0,79.744,79.8151,79.673,79.673,18545.0
2018-08-13 10:40:00,89.7,89.81,89.7,89.75,15480.0,79.673,79.7707,79.673,79.7174,15480.0
2018-08-13 10:50:00,89.78,89.88,89.75,89.88,28416.0,79.744,79.8329,79.7174,79.8329,28416.0
2018-08-13 11:00:00,89.89,89.92,89.84,89.88,14730.0,79.8418,79.8684,79.7973,79.8329,14730.0
2018-08-13 11:10:00,89.89,89.97,89.84,89.87,8428.0,79.8418,79.9128,79.7973,79.824,8428.0
2018-08-13 11:20:00,89.87,89.94,89.82,89.87,39334.0,79.824,79.8862,79.7796,79.824,39334.0
2018-08-13 11:30:00,89.87,89.91,89.79,89.85,70452.0,79.824,79.8595,79.7529,79.8062,70452.0
2018-08-13 11:40:00,89.85,89.85,89.75,89.82,15778.0,79.8062,79.8062,79.7174,79.7796,15778.0
2018-08-13 11:50:00,89.84,89.9,89.8,89.85,15151.0,79.7973,79.8506,79.7618,79.8062,15151.0
2018-08-13 12:00:00,89.84,89.86,89.79,89.84,12048.0,79.7973,79.8151,79.7529,79.7973,12048.0
2018-08-13 12:10:00,89.86,89.92,89.85,89.88,11870.0,79.8151,79.8684,79.8062,79.8329,11870.0
2018-08-13 12:20:00,89.9,89.91,89.78,89.83,8212.0,79.8506,79.8595,79.744,79.7885,8212.0
2018-08-13 12:30:00,89.82,89.83,89.76,89.82,11908.0,79.7796,79.7885,79.7263,79.7796,11908.0
2018-08-13 12:40:00,89.83,89.86,89.82,89.83,11688.0,79.7885,79.8151,79.7796,79.7885,11688.0
2018-08-13 12:50:00,89.84,89.88,89.73,89.76,10473.0,79.7973,79.8329,79.6996,79.7263,10473.0
2018-08-13 13:00:00,89.74,89.74,89.65,89.73,8949.0,79.7085,79.7085,79.6286,79.6996,8949.0
2018-08-13 13:10:00,89.74,89.91,89.74,89.88,14842.0,79.7085,79.8595,79.7085,79.8329,14842.0
2018-08-13 13:20:00,89.88,89.9,89.84,89.87,8804.0,79.8329,79.8506,79.7973,79.824,8804.0
2018-08-13 13:30:00,89.87,89.9,89.79,89.79,8268.0,79.824,79.8506,79.7529,79.7529,8268.0
2018-08-13 13:40:00,89.81,89.86,89.8,89.84,5896.0,79.7707,79.8151,79.7618,79.7973,5896.0
2018-08-13 13:50:00,89.85,89.92,89.84,89.88,10480.0,79.8062,79.8684,79.7973,79.8329,10480.0
2018-08-13 14:00:00,89.87,89.95,89.84,89.85,19421.0,79.824,79.895,79.7973,79.8062,19421.0
2018-08-13 14:10:00,89.87,89.9,89.87,89.89,31128.0,79.824,79.8506,79.824,79.8418,31128.0
2018-08-13 14:20:00,89.87,90.0,89.87,89.99,16134.0,79.824,79.9395,79.824,79.9306,16134.0
2018-08-13 14:30:00,90.0,90.02,89.94,89.97,15451.0,79.9395,79.9572,79.8862,79.9128,15451.0
2018-08-13 14:40:00,89.97,89.98,89.93,89.97,11667.0,79.9128,79.9217,79.8773,79.9128,11667.0
2018-08-13 14:50:00,89.95,89.98,89.92,89.92,13699.0,79.895,79.9217,79.8684,79.8684,13699.0
2018-08-13 15:00:00,89.92,89.92,89.82,89.88,16573.0,79.8684,79.8684,79.7796,79.8329,16573.0
2018-08-13 15:10:00,89.88,90.0,89.87,89.94,19235.0,79.8329,79.9395,79.824,79.8862,19235.0
2018-08-13 15:20:00,89.95,89.98,89.89,89.9,20840.0,79.895,79.9217,79.8418,79.8506,20840.0
2018-08-13 15:30:00,89.89,89.97,89.87,89.97,31584.0,79.8418,79.9128,79.824,79.9128,31584.0
2018-08-13 15:40:00,89.96,90.03,89.91,89.97,59693.0,79.9039,79.9661,79.8595,79.9128,59693.0
2018-08-13 15:50:00,89.96,90.04,89.94,90.01,191191.0,79.9039,79.975,79.8862,79.9483,191191.0
2018-08-14 09:30:00,90.17,90.31,89.86,90.04,38318.0,80.0905,80.2148,79.8151,79.975,38318.0
2018-08-14 09:40:00,90.09,90.15,89.95,90.03,23783.0,80.0194,80.0727,79.895,79.9661,23783.0
2018-08-14 09:50:00,90.01,90.06,89.92,90.03,20170.0,79.9483,79.9927,79.8684,79.9661,20170.0
2018-08-14 10:00:00,90.04,90.08,89.92,89.98,17669.0,79.975,80.0105,79.8684,79.9217,17669.0
2018-08-14 10:10:00,89.99,90.02,89.96,89.99,18901.0,79.9306,79.9572,79.9039,79.9306,18901.0
2018-08-14 10:20:00,90.01,90.31,89.98,90.3,15785.0,79.9483,80.2148,79.9217,80.2059,15785.0
2018-08-14 10:30:00,90.3,90.41,90.28,90.34,10915.0,80.2059,80.3036,80.1882,80.2414,10915.0
2018-08-14 10:40:00,90.35,90.55,90.34,90.53,19647.0,80.2503,80.428,80.2414,80.4102,19647.0
2018-08-14 10:50:00,90.52,90.59,90.46,90.51,30544.0,80.4013,80.4635,80.348,80.3924,30544.0
2018-08-14 11:00:00,90.51,90.53,90.47,90.53,37444.0,80.3924,80.4102,80.3569,80.4102,37444.0
2018-08-14 11:10:00,90.52,90.57,90.46,90.46,23287.0,80.4013,80.4457,80.348,80.348,23287.0
2018-08-14 11:20:00,90.48,90.63,90.48,90.59,23815.0,80.3658,80.499,80.3658,80.4635,23815.0
2018-08-14 11:30:00,90.6,90.63,90.46,90.55,25272.0,80.4724,80.499,80.348,80.428,25272.0
2018-08-14 11:40:00,90.56,90.69,90.55,90.69,19381.0,80.4369,80.5523,80.428,80.5523,19381.0
2018-08-14 11:50:00,90.7,90.73,90.61,90.61,19139.0,80.5612,80.5879,80.4813,80.4813,19139.0
2018-08-14 12:00:00,90.6,90.74,90.6,90.67,21535.0,80.4724,80.5967,80.4724,80.5346,21535.0
2018-08-14 12:10:00,90.67,90.69,90.58,90.58,21656.0,80.5346,80.5523,80.4546,80.4546,21656.0
2018-08-14 12:20:00,90.57,90.6,90.52,90.57,24229.0,80.4457,80.4724,80.4013,80.4457,24229.0
2018-08-14 12:30:00,90.56,90.61,90.55,90.6,30206.0,80.4369,80.4813,80.428,80.4724,30206.0
2018-08-14 12:40:00,90.61,90.63,90.58,90.58,32780.0,80.4813,80.499,80.4546,80.4546,32780.0
2018-08-14 12:50:00,90.57,90.57,90.51,90.51,15807.0,80.4457,80.4457,80.3924,80.3924,15807.0
2018-08-14 13:00:00,90.53,90.61,90.52,90.6,25754.0,80.4102,80.4813,80.4013,80.4724,25754.0
2018-08-14 13:10:00,90.61,90.61,90.58,90.59,22159.0,80.4813,80.4813,80.4546,80.4635,22159.0
2018-08-14 13:20:00,90.59,90.6,90.54,90.55,10928.0,80.4635,80.4724,80.4191,80.428,10928.0
2018-08-14 13:30:00,90.57,90.58,90.54,90.55,9010.0,80.4457,80.4546,80.4191,80.428,9010.0
2018-08-14 13:40:00,90.55,90.55,90.49,90.5,8181.0,80.428,80.428,80.3747,80.3836,8181.0
2018-08-14 13:50:00,90.49,90.49,90.41,90.45,10955.0,80.3747,80.3747,80.3036,80.3392,10955.0
2018-08-14 14:00:00,90.46,90.49,90.34,90.34,18892.0,80.348,80.3747,80.2414,80.2414,18892.0
2018-08-14 14:10:00,90.35,90.36,90.32,90.36,14042.0,80.2503,80.2592,80.2237,80.2592,14042.0
2018-08-14 14:20:00,90.36,90.37,90.27,90.28,11739.0,80.2592,80.2681,80.1793,80.1882,11739.0
2018-08-14 14:30:00,90.29,90.36,90.26,90.35,15701.0,80.197,80.2592,80.1704,80.2503,15701.0
2018-08-14 14:40:00,90.35,90.36,90.28,90.28,16379.0,80.2503,80.2592,80.1882,80.1882,16379.0
2018-08-14 14:50:00,90.28,90.3,90.24,90.25,16321.0,80.1882,80.2059,80.1526,80.1615,16321.0
2018-08-14 15:00:00,90.25,90.33,90.19,90.33,93883.0,80.1615,80.2326,80.1082,80.2326,93883.0
2018-08-14 15:10:00,90.33,90.36,90.29,90.35,35597.0,80.2326,80.2592,80.197,80.2503,35597.0
2018-08-14 15:20:00,90.36,90.38,90.27,90.28,39627.0,80.2592,80.277,80.1793,80.1882,39627.0
2018-08-14 15:30:00,90.28,90.31,90.2,90.22,62774.0,80.1882,80.2148,80.1171,80.1349,62774.0
2018-08-14 15:40:00,90.21,90.22,90.08,90.09,50302.0,80.126,80.1349,80.0105,80.0194,50302.0
2018-08-14 15:50:00,90.09,90.2,90.08,90.15,129155.0,80.0194,80.1171,80.0105,80.0727,129155.0
2018-08-15 09:30:00,89.94,90.2,89.91,89.97,27755.0,79.8862,80.1171,79.8595,79.9128,27755.0
2018-08-15 09:40:00,89.97,89.99,89.63,89.65,13467.0,79.9128,79.9306,79.6108,79.6286,13467.0
2018-08-15 09:50:00,89.62,89.76,89.51,89.73,32625.0,79.6019,79.7263,79.5042,79.6996,32625.0
2018-08-15 10:00:00,89.73,89.87,89.68,89.86,21966.0,79.6996,79.824,79.6552,79.8151,21966.0
2018-08-15 10:10:00,89.84,90.09,89.81,90.02,69138.0,79.7973,80.0194,79.7707,79.9572,69138.0
2018-08-15 10:20:00,90.05,90.15,90.01,90.1,23610.0,79.9839,80.0727,79.9483,80.0283,23610.0
2018-08-15 10:30:00,90.09,90.17,89.95,89.98,19962.0,80.0194,80.0905,79.895,79.9217,19962.0
2018-08-15 10:40:00,89.98,90.0,89.85,89.86,40564.0,79.9217,79.9395,79.8062,79.8151,40564.0
2018-08-15 10:50:00,89.85,89.91,89.76,89.85,24067.0,79.8062,79.8595,79.7263,79.8062,24067.0
2018-08-15 11:00:00,89.82,90.03,89.82,90.01,19864.0,79.7796,79.9661,79.7796,79.9483,19864.0
2018-08-15 11:10:00,90.0,90.12,89.97,90.12,19919.0,79.9395,80.046,79.9128,80.046,19919.0
2018-08-15 11:20:00,90.1,90.39,90.1,90.37,31553.0,80.0283,80.2859,80.0283,80.2681,31553.0
2018-08-15 11:30:00,90.36,90.37,90.23,90.29,20257.0,80.2592,80.2681,80.1437,80.197,20257.0
2018-08-15 11:40:00,90.29,90.3,90.19,90.22,11965.0,80.197,80.2059,80.1082,80.1349,11965.0
2018-08-15 11:50:00,90.22,90.23,90.16,90.2,15441.0,80.1349,80.1437,80.0816,80.1171,15441.0
2018-08-15 12:00:00,90.22,90.3,90.2,90.27,12360.0,80.1349,80.2059,80.1171,80.1793,12360.0
2018-08-15 12:10:00,90.26,90.4,90.24,90.38,10303.0,80.1704,80.2947,80.1526,80.277,10303.0
2018-08-15 12:20:00,90.38,90.42,90.35,90.42,21190.0,80.277,80.3125,80.2503,80.3125,21190.0
2018-08-15 12:30:00,90.43,90.48,90.41,90.45,16004.0,80.3214,80.3658,80.3036,80.3392,16004.0
2018-08-15 12:40:00,90.47,90.48,90.41,90.45,14855.0,80.3569,80.3658,80.3036,80.3392,14855.0
2018-08-15 12:50:00,90.46,90.47,90.41,90.43,13438.0,80.348,80.3569,80.3036,80.3214,13438.0
2018-08-15 13:00:00,90.44,90.55,90.42,90.53,17183.0,80.3303,80.428,80.3125,80.4102,17183.0
2018-08-15 13:10:00,90.51,90.53,90.44,90.46,9300.0,80.3924,80.4102,80.3303,80.348,9300.0
2018-08-15 13:20:00,90.45,90.49,90.37,90.41,14718.0,80.3392,80.3747,80.2681,80.3036,14718.0
2018-08-15 13:30:00,90.41,90.42,90.3,90.36,18419.0,80.3036,80.3125,80.2059,80.2592,18419.0
2018-08-15 13:40:00,90.35,90.38,90.32,90.32,12387.0,80.2503,80.277,80.2237,80.2237,12387.0
2018-08-15 13:50:00,90.33,90.39,90.31,90.35,10010.0,80.2326,80.2859,80.2148,80.2503,10010.0
2018-08-15 14:00:00,90.34,90.4,90.31,90.37,10215.0,80.2414,80.2947,80.2148,80.2681,10215.0
2018-08-15 14:10:00,90.37,90.4,90.27,90.39,14004.0,80.2681,80.2947,80.1793,80.2859,14004.0
2018-08-15 14:20:00,90.4,90.42,90.31,90.33,27754.0,80.2947,80.3125,80.2148,80.2326,27754.0
2018-08-15 14:30:00,90.33,90.44,90.29,90.39,30994.0,80.2326,80.3303,80.197,80.2859,30994.0
2018-08-15 14:40:00,90.39,90.39,90.27,90.27,15556.0,80.2859,80.2859,80.1793,80.1793,15556.0
2018-08-15 14:50:00,90.26,90.37,90.23,90.37,19192.0,80.1704,80.2681,80.1437,80.2681,19192.0
2018-08-15 15:00:00,90.39,90.57,90.39,90.54,19181.0,80.2859,80.4457,80.2859,80.4191,19181.0
2018-08-15 15:10:00,90.54,90.54,90.44,90.49,16379.0,80.4191,80.4191,80.3303,80.3747,16379.0
2018-08-15 15:20:00,90.48,90.57,90.46,90.57,27139.0,80.3658,80.4457,80.348,80.4457,27139.0
2018-08-15 15:30:00,90.56,90.78,90.52,90.74,55714.0,80.4369,80.6323,80.4013,80.5967,55714.0
2018-08-15 15:40:00,90.73,90.79,90.69,90.73,74387.0,80.5879,80.6411,80.5523,80.5879,74387.0
2018-08-15 15:50:00,90.72,90.74,90.63,90.67,167317.0,80.579,80.5967,80.499,80.5346,167317.0
2018-08-16 09:30:00,90.96,91.15,90.75,90.79,47935.0,80.7921,80.9609,80.6056,80.6411,47935.0
2018-08-16 09:40:00,90.77,90.78,90.46,90.47,19703.0,80.6234,80.6323,80.348,80.3569,19703.0
2018-08-16 09:50:00,90.48,90.73,90.47,90.51,16668.0,80.3658,80.5879,80.3569,80.3924,16668.0
2018-08-16 10:00:00,90.52,90.64,90.5,90.54,14801.0,80.4013,80.5079,80.3836,80.4191,14801.0
2018-08-16 10:10:00,90.54,90.54,90.33,90.35,65492.0,80.4191,80.4191,80.2326,80.2503,65492.0
2018-08-16 10:20:00,90.34,90.49,90.32,90.4,25890.0,80.2414,80.3747,80.2237,80.2947,25890.0
2018-08-16 10:30:00,90.4,90.53,90.4,90.49,11602.0,80.2947,80.4102,80.2947,80.3747,11602.0
2018-08-16 10:40:00,90.51,90.55,90.44,90.49,16393.0,80.3924,80.428,80.3303,80.3747,16393.0
2018-08-16 10:50:00,90.49,90.6,90.47,90.59,15004.0,80.3747,80.4724,80.3569,80.4635,15004.0
2018-08-16 11:00:00,90.58,90.63,90.54,90.54,16661.0,80.4546,80.499,80.4191,80.4191,16661.0
2018-08-16 11:10:00,90.53,90.57,90.5,90.56,18822.0,80.4102,80.4457,80.3836,80.4369,18822.0
2018-08-16 11:20:00,90.56,90.62,90.54,90.62,17106.0,80.4369,80.4901,80.4191,80.4901,17106.0
2018-08-16 11:30:00,90.62,90.67,90.61,90.63,18927.0,80.4901,80.5346,80.4813,80.499,18927.0
2018-08-16 11:40:00,90.63,90.64,90.51,90.52,42295.0,80.499,80.5079,80.3924,80.4013,42295.0
2018-08-16 11:50:00,90.52,90.53,90.47,90.49,24666.0,80.4013,80.4102,80.3569,80.3747,24666.0
2018-08-16 12:00:00,90.48,90.68,90.42,90.68,19791.0,80.3658,80.5434,80.3125,80.5434,19791.0
2018-08-16 12:10:00,90.68,90.69,90.64,90.68,11616.0,80.5434,80.5523,80.5079,80.5434,11616.0
2018-08-16 12:20:00,90.68,90.68,90.61,90.64,17530.0,80.5434,80.5434,80.4813,80.5079,17530.0
2018-08-16 12:30:00,90.64,90.68,90.63,90.67,14485.0,80.5079,80.5434,80.499,80.5346,14485.0
2018-08-16 12:40:00,90.67,90.68,90.62,90.67,17192.0,80.5346,80.5434,80.4901,80.5346,17192.0
2018-08-16 12:50:00,90.66,90.71,90.65,90.7,15390.0,80.5257,80.5701,80.5168,80.5612,15390.0
2018-08-16 13:00:00,90.7,90.76,90.68,90.69,15835.0,80.5612,80.6145,80.5434,80.5523,15835.0
2018-08-16 13:10:00,90.7,90.74,90.68,90.72,7786.0,80.5612,80.5967,80.5434,80.579,7786.0
2018-08-16 13:20:00,90.72,90.79,90.7,90.72,17223.0,80.579,80.6411,80.5612,80.579,17223.0
2018-08-16 13:30:00,90.71,90.75,90.66,90.71,8879.0,80.5701,80.6056,80.5257,80.5701,8879.0
2018-08-16 13:40:00,90.71,90.72,90.58,90.58,10365.0,80.5701,80.579,80.4546,80.4546,10365.0
2018-08-16 13:50:00,90.57,90.63,90.57,90.63,13845.0,80.4457,80.499,80.4457,80.499,13845.0
2018-08-16 14:00:00,90.62,90.67,90.57,90.64,36954.0,80.4901,80.5346,80.4457,80.5079,36954.0
2018-08-16 14:10:00,90.64,90.72,90.63,90.71,13658.0,80.5079,80.579,80.499,80.5701,13658.0
2018-08-16 14:20:00,90.71,90.74,90.67,90.68,9690.0,80.5701,80.5967,80.5346,80.5434,9690.0
2018-08-16 14:30:00,90.68,90.78,90.66,90.76,17965.0,80.5434,80.6323,80.5257,80.6145,17965.0
2018-08-16 14:40:00,90.76,90.85,90.72,90.83,17484.0,80.6145,80.6944,80.579,80.6767,17484.0
2018-08-16 14:50:00,90.82,90.88,90.77,90.83,13395.0,80.6678,80.7211,80.6234,80.6767,13395.0
2018-08-16 15:00:00,90.84,90.91,90.83,90.86,15639.0,80.6856,80.7477,80.6767,80.7033,15639.0
2018-08-16 15:10:00,90.86,90.88,90.82,90.87,19607.0,80.7033,80.7211,80.6678,80.7122,19607.0
2018-08-16 15:20:00,90.86,90.91,90.85,90.91,23677.0,80.7033,80.7477,80.6944,80.7477,23677.0
2018-08-16 15:30:00,90.91,90.93,90.8,90.82,20151.0,80.7477,80.7655,80.65,80.6678,20151.0
2018-08-16 15:40:00,90.82,90.84,90.78,90.78,27099.0,80.6678,80.6856,80.6323,80.6323,27099.0
2018-08-16 15:50:00,90.78,90.87,90.73,90.86,90487.0,80.6323,80.7122,80.5879,80.7033,90487.0
2018-08-17 09:30:00,90.95,90.95,90.74,90.84,51182.0,80.7833,80.7833,80.5967,80.6856,51182.0
2018-08-17 09:40:00,90.82,90.95,90.72,90.78,29362.0,80.6678,80.7833,80.579,80.6323,29362.0
2018-08-17 09:50:00,90.73,91.08,90.71,91.08,21317.0,80.5879,80.8987,80.5701,80.8987,21317.0
2018-08-17 10:00:00,91.08,91.25,91.08,91.21,16828.0,80.8987,81.0497,80.8987,81.0142,16828.0
2018-08-17 10:10:00,91.25,91.34,91.19,91.2,21747.0,81.0497,81.1297,80.9964,81.0053,21747.0
2018-08-17 10:20:00,91.2,91.33,91.18,91.28,32030.0,81.0053,81.1208,80.9875,81.0764,32030.0
2018-08-17 10:30:00,91.3,91.32,91.23,91.24,8826.0,81.0941,81.1119,81.032,81.0408,8826.0
2018-08-17 10:40:00,91.22,91.26,91.15,91.18,20588.0,81.0231,81.0586,80.9609,80.9875,20588.0
2018-08-17 10:50:00,91.16,91.19,91.1,91.11,14480.0,80.9698,80.9964,80.9165,80.9254,14480.0
2018-08-17 11:00:00,91.12,91.14,90.98,90.98,12063.0,80.9343,80.952,80.8099,80.8099,12063.0
2018-08-17 11:10:00,90.98,91.08,90.97,91.08,16802.0,80.8099,80.8987,80.801,80.8987,16802.0
2018-08-17 11:20:00,91.08,91.1,91.02,91.03,12228.0,80.8987,80.9165,80.8454,80.8543,12228.0
2018-08-17 11:30:00,91.03,91.03,90.84,90.88,24220.0,80.8543,80.8543,80.6856,80.7211,24220.0
2018-08-17 11:40:00,90.87,91.02,90.87,90.99,15326.0,80.7122,80.8454,80.7122,80.8188,15326.0
2018-08-17 11:50:00,90.99,91.01,90.97,91.0,14514.0,80.8188,80.8366,80.801,80.8277,14514.0
2018-08-17 12:00:00,91.0,91.11,90.99,91.06,14682.0,80.8277,80.9254,80.8188,80.881,14682.0
2018-08-17 12:10:00,91.07,91.07,90.99,91.0,9268.0,80.8898,80.8898,80.8188,80.8277,9268.0
2018-08-17 12:20:00,91.01,91.04,90.99,91.02,10789.0,80.8366,80.8632,80.8188,80.8454,10789.0
2018-08-17 12:30:00,91.02,91.02,90.99,91.0,8384.0,80.8454,80.8454,80.8188,80.8277,8384.0
2018-08-17 12:40:00,90.99,91.01,90.96,90.98,8871.0,80.8188,80.8366,80.7921,80.8099,8871.0
2018-08-17 12:50:00,90.99,91.02,90.98,90.99,5398.0,80.8188,80.8454,80.8099,80.8188,5398.0
2018-08-17 13:00:00,90.98,91.02,90.96,91.02,27623.0,80.8099,80.8454,80.7921,80.8454,27623.0
2018-08-17 13:10:00,91.03,91.08,91.02,91.04,9119.0,80.8543,80.8987,80.8454,80.8632,9119.0
2018-08-17 13:20:00,91.03,91.05,91.01,91.03,3233.0,80.8543,80.8721,80.8366,80.8543,3233.0
2018-08-17 13:30:00,91.04,91.04,91.0,91.02,5382.0,80.8632,80.8632,80.8277,80.8454,5382.0
2018-08-17 13:40:00,91.02,91.03,91.0,91.0,8607.0,80.8454,80.8543,80.8277,80.8277,8607.0
2018-08-17 13:50:00,91.0,91.1,91.0,91.1,7326.0,80.8277,80.9165,80.8277,80.9165,7326.0
2018-08-17 14:00:00,91.11,91.26,91.1,91.24,14903.0,80.9254,81.0586,80.9165,81.0408,14903.0
2018-08-17 14:10:00,91.23,91.3,91.17,91.22,15343.0,81.032,81.0941,80.9787,81.0231,15343.0
2018-08-17 14:20:00,91.23,91.33,91.23,91.31,14733.0,81.032,81.1208,81.032,81.103,14733.0
2018-08-17 14:30:00,91.29,91.4,91.22,91.27,31448.0,81.0853,81.183,81.0231,81.0675,31448.0
2018-08-17 14:40:00,91.28,91.31,91.25,91.27,18656.0,81.0764,81.103,81.0497,81.0675,18656.0
2018-08-17 14:50:00,91.27,91.41,91.27,91.39,16368.0,81.0675,81.1918,81.0675,81.1741,16368.0
2018-08-17 15:00:00,91.4,91.48,91.38,91.4,44780.0,81.183,81.254,81.1652,81.183,44780.0
2018-08-17 15:10:00,91.4,91.43,91.36,91.41,32229.0,81.183,81.2096,81.1474,81.1918,32229.0
2018-08-17 15:20:00,91.42,91.44,91.39,91.41,20026.0,81.2007,81.2185,81.1741,81.1918,20026.0
2018-08-17 15:30:00,91.41,91.43,91.36,91.36,22460.0,81.1918,81.2096,81.1474,81.1474,22460.0
2018-08-17 15:40:00,91.37,91.41,91.31,91.31,31741.0,81.1563,81.1918,81.103,81.103,31741.0
2018-08-17 15:50:00,91.31,91.41,91.31,91.33,123121.0,81.103,81.1918,81.103,81.1208,123121.0
2018-08-20 09:30:00,91.59,91.64,91.46,91.51,45086.0,81.3517,81.3961,81.2362,81.2807,45086.0
2018-08-20 09:40:00,91.53,91.59,91.34,91.36,11489.0,81.2984,81.3517,81.1297,81.1474,11489.0
2018-08-20 09:50:00,91.36,91.52,91.33,91.47,17708.0,81.1474,81.2895,81.1208,81.2451,17708.0
2018-08-20 10:00:00,91.47,91.52,91.38,91.38,10584.0,81.2451,81.2895,81.1652,81.1652,10584.0
2018-08-20 10:10:00,91.33,91.35,91.18,91.2,21170.0,81.1208,81.1385,80.9875,81.0053,21170.0
2018-08-20 10:20:00,91.2,91.3,91.14,91.19,26537.0,81.0053,81.0941,80.952,80.9964,26537.0
2018-08-20 10:30:00,91.19,91.25,91.14,91.21,21754.0,80.9964,81.0497,80.952,81.0142,21754.0
2018-08-20 10:40:00,91.2,91.25,91.19,91.23,13295.0,81.0053,81.0497,80.9964,81.032,13295.0
2018-08-20 10:50:00,91.23,91.29,91.18,91.22,14579.0,81.032,81.0853,80.9875,81.0231,14579.0
2018-08-20 11:00:00,91.23,91.33,91.23,91.31,16769.0,81.032,81.1208,81.032,81.103,16769.0
2018-08-20 11:10:00,91.3,91.42,91.29,91.37,27672.0,81.0941,81.2007,81.0853,81.1563,27672.0
2018-08-20 11:20:00,91.37,91.38,91.32,91.34,7397.0,81.1563,81.1652,81.1119,81.1297,7397.0
2018-08-20 11:30:00,91.35,91.35,91.28,91.35,10075.0,81.1385,81.1385,81.0764,81.1385,10075.0
2018-08-20 11:40:00,91.35,91.41,91.33,91.37,7754.0,81.1385,81.1918,81.1208,81.1563,7754.0
2018-08-20 11:50:00,91.36,91.38,91.33,91.35,11253.0,81.1474,81.1652,81.1208,81.1385,11253.0
2018-08-20 12:00:00,91.35,91.4,91.34,91.4,7767.0,81.1385,81.183,81.1297,81.183,7767.0
2018-08-20 12:10:00,91.39,91.46,91.39,91.44,11801.0,81.1741,81.2362,81.1741,81.2185,11801.0
2018-08-20 12:20:00,91.45,91.53,91.44,91.5,12061.0,81.2274,81.2984,81.2185,81.2718,12061.0
2018-08-20 12:30:00,91.5,91.5,91.43,91.46,9042.0,81.2718,81.2718,81.2096,81.2362,9042.0
2018-08-20 12:40:00,91.45,91.46,91.4,91.41,11422.0,81.2274,81.2362,81.183,81.1918,11422.0
2018-08-20 12:50:00,91.42,91.42,91.36,91.39,28153.0,81.2007,81.2007,81.1474,81.1741,28153.0
2018-08-20 13:00:00,91.39,91.41,91.37,91.39,7243.0,81.1741,81.1918,81.1563,81.1741,7243.0
2018-08-20 13:10:00,91.41,91.5,91.41,91.5,9164.0,81.1918,81.2718,81.1918,81.2718,9164.0
2018-08-20 13:20:00,91.5,91.51,91.48,91.51,8894.0,81.2718,81.2807,81.254,81.2807,8894.0
2018-08-20 13:30:00,91.51,91.53,91.49,91.51,9168.0,81.2807,81.2984,81.2629,81.2807,9168.0
2018-08-20 13:40:00,91.51,91.53,91.48,91.49,28412.0,81.2807,81.2984,81.254,81.2629,28412.0
2018-08-20 13:50:00,91.5,91.5,91.41,91.42,17861.0,81.2718,81.2718,81.1918,81.2007,17861.0
2018-08-20 14:00:00,91.43,91.43,91.39,91.42,13766.0,81.2096,81.2096,81.1741,81.2007,13766.0
2018-08-20 14:10:00,91.42,91.44,91.39,91.4,15709.0,81.2007,81.2185,81.1741,81.183,15709.0
2018-08-20 14:20:00,91.4,91.4,91.36,91.37,10889.0,81.183,81.183,81.1474,81.1563,10889.0
2018-08-20 14:30:00,91.37,91.37,91.33,91.34,13131.0,81.1563,81.1563,81.1208,81.1297,13131.0
2018-08-20 14:40:00,91.34,91.36,91.31,91.31,18740.0,81.1297,81.1474,81.103,81.103,18740.0
2018-08-20 14:50:00,91.32,91.34,91.3,91.3,24575.0,81.1119,81.1297,81.0941,81.0941,24575.0
2018-08-20 15:00:00,91.3,91.33,91.29,91.33,20278.0,81.0941,81.1208,81.0853,81.1208,20278.0
2018-08-20 15:10:00,91.32,91.34,91.3,91.32,14938.0,81.1119,81.1297,81.0941,81.1119,14938.0
2018-08-20 15:20:00,91.32,91.34,91.28,91.3,16759.0,81.1119,81.1297,81.0764,81.0941,16759.0
2018-08-20 15:30:00,91.3,91.31,91.19,91.19,20879.0,81.0941,81.103,80.9964,80.9964,20879.0
2018-08-20 15:40:00,91.19,91.26,91.16,91.24,28865.0,80.9964,81.0586,80.9698,81.0408,28865.0
2018-08-20 15:50:00,91.24,91.25,91.16,91.18,73659.0,81.0408,81.0497,80.9698,80.9875,73659.0
2018-08-21 09:30:00,91.33,91.52,91.04,91.04,54865.0,81.1208,81.2895,80.8632,80.8632,54865.0
2018-08-21 09:40:00,91.03,91.04,90.82,90.9,16325.0,80.8543,80.8632,80.6678,80.7388,16325.0
2018-08-21 09:50:00,90.9,91.19,90.86,91.16,29884.0,80.7388,80.9964,80.7033,80.9698,29884.0
2018-08-21 10:00:00,91.13,91.23,91.05,91.05,22481.0,80.9431,81.032,80.8721,80.8721,22481.0
2018-08-21 10:10:00,91.03,91.06,90.82,90.87,17907.0,80.8543,80.881,80.6678,80.7122,17907.0
2018-08-21 10:20:00,90.86,90.92,90.78,90.78,9983.0,80.7033,80.7566,80.6323,80.6323,9983.0
2018-08-21 10:30:00,90.8,90.88,90.72,90.73,13580.0,80.65,80.7211,80.579,80.5879,13580.0
2018-08-21 10:40:00,90.73,90.81,90.61,90.61,11598.0,80.5879,80.6589,80.4813,80.4813,11598.0
2018-08-21 10:50:00,90.64,90.65,90.53,90.59,12421.0,80.5079,80.5168,80.4102,80.4635,12421.0
2018-08-21 11:00:00,90.59,90.66,90.58,90.59,12060.0,80.4635,80.5257,80.4546,80.4635,12060.0
2018-08-21 11:10:00,90.61,90.71,90.61,90.65,8071.0,80.4813,80.5701,80.4813,80.5168,8071.0
2018-08-21 11:20:00,90.62,90.64,90.57,90.64,8235.0,80.4901,80.5079,80.4457,80.5079,8235.0
2018-08-21 11:30:00,90.64,90.74,90.59,90.74,13243.0,80.5079,80.5967,80.4635,80.5967,13243.0
2018-08-21 11:40:00,90.74,90.83,90.74,90.83,19339.0,80.5967,80.6767,80.5967,80.6767,19339.0
2018-08-21 11:50:00,90.83,90.89,90.8,90.87,16969.0,80.6767,80.73,80.65,80.7122,16969.0
2018-08-21 12:00:00,90.88,90.94,90.86,90.89,16491.0,80.7211,80.7744,80.7033,80.73,16491.0
2018-08-21 12:10:00,90.89,90.95,90.87,90.93,11362.0,80.73,80.7833,80.7122,80.7655,11362.0
2018-08-21 12:20:00,90.93,90.97,90.91,90.92,9976.0,80.7655,80.801,80.7477,80.7566,9976.0
2018-08-21 12:30:00,90.93,90.94,90.9,90.94,9773.0,80.7655,80.7744,80.7388,80.7744,9773.0
2018-08-21 12:40:00,90.93,90.93,90.88,90.88,8069.0,80.7655,80.7655,80.7211,80.7211,8069.0
2018-08-21 12:50:00,90.86,90.88,90.84,90.86,13116.0,80.7033,80.7211,80.6856,80.7033,13116.0
2018-08-21 13:00:00,90.86,90.89,90.84,90.85,10199.0,80.7033,80.73,80.6856,80.6944,10199.0
2018-08-21 13:10:00,90.85,90.86,90.78,90.79,13371.0,80.6944,80.7033,80.6323,80.6411,13371.0
2018-08-21 13:20:00,90.79,90.84,90.78,90.84,8663.0,80.6411,80.6856,80.6323,80.6856,8663.0
2018-08-21 13:30:00,90.82,90.84,90.79,90.8,7504.0,80.6678,80.6856,80.6411,80.65,7504.0
2018-08-21 13:40:00,90.81,90.83,90.77,90.77,10476.0,80.6589,80.6767,80.6234,80.6234,10476.0
2018-08-21 13:50:00,90.79,90.82,90.77,90.82,13764.0,80.6411,80.6678,80.6234,80.6678,13764.0
2018-08-21 14:00:00,90.81,90.83,90.7,90.7,14736.0,80.6589,80.6767,80.5612,80.5612,14736.0
2018-08-21 14:10:00,90.69,90.7,90.66,90.68,21515.0,80.5523,80.5612,80.5257,80.5434,21515.0
2018-08-21 14:20:00,90.68,90.73,90.65,90.69,32607.0,80.5434,80.5879,80.5168,80.5523,32607.0
2018-08-21 14:30:00,90.68,90.77,90.68,90.76,21003.0,80.5434,80.6234,80.5434,80.6145,21003.0
2018-08-21 14:40:00,90.75,90.84,90.75,90.83,29718.0,80.6056,80.6856,80.6056,80.6767,29718.0
2018-08-21 14:50:00,90.84,90.87,90.8,90.86,22261.0,80.6856,80.7122,80.65,80.7033,22261.0
2018-08-21 15:00:00,90.87,90.9,90.85,90.88,13092.0,80.7122,80.7388,80.6944,80.7211,13092.0
2018-08-21 15:10:00,90.88,90.91,90.84,90.85,18230.0,80.7211,80.7477,80.6856,80.6944,18230.0
2018-08-21 15:20:00,90.86,90.94,90.83,90.9,70093.0,80.7033,80.7744,80.6767,80.7388,70093.0
2018-08-21 15:30:00,90.9,91.01,90.88,90.93,38764.0,80.7388,80.8366,80.7211,80.7655,38764.0
2018-08-21 15:40:00,90.94,90.97,90.88,90.9,86419.0,80.7744,80.801,80.7211,80.7388,86419.0
2018-08-21 15:50:00,90.89,91.0,90.88,90.89,145660.0,80.73,80.8277,80.7211,80.73,145660.0
2018-08-22 09:30:00,90.94,90.94,90.54,90.67,51981.0,80.7744,80.7744,80.4191,80.5346,51981.0
2018-08-22 09:40:00,90.67,90.77,90.65,90.71,19270.0,80.5346,80.6234,80.5168,80.5701,19270.0
2018-08-22 09:50:00,90.7,90.78,90.65,90.67,16576.0,80.5612,80.6323,80.5168,80.5346,16576.0
2018-08-22 10:00:00,90.67,90.69,90.53,90.63,35277.0,80.5346,80.5523,80.4102,80.499,35277.0
2018-08-22 10:10:00,90.62,90.77,90.6,90.71,27252.0,80.4901,80.6234,80.4724,80.5701,27252.0
2018-08-22 10:20:00,90.69,90.69,90.63,90.67,12139.0,80.5523,80.5523,80.499,80.5346,12139.0
2018-08-22 10:30:00,90.67,90.78,90.65,90.71,17290.0,80.5346,80.6323,80.5168,80.5701,17290.0
2018-08-22 10:40:00,90.7,90.79,90.68,90.76,11845.0,80.5612,80.6411,80.5434,80.6145,11845.0
2018-08-22 10:50:00,90.75,90.81,90.74,90.75,19318.0,80.6056,80.6589,80.5967,80.6056,19318.0
2018-08-22 11:00:00,90.75,90.84,90.66,90.69,15088.0,80.6056,80.6856,80.5257,80.5523,15088.0
2018-08-22 11:10:00,90.7,90.7,90.58,90.62,13229.0,80.5612,80.5612,80.4546,80.4901,13229.0
2018-08-22 11:20:00,90.64,90.67,90.59,90.67,19091.0,80.5079,80.5346,80.4635,80.5346,19091.0
2018-08-22 11:30:00,90.66,90.73,90.66,90.72,20627.0,80.5257,80.5879,80.5257,80.579,20627.0
2018-08-22 11:40:00,90.73,90.81,90.71,90.74,23370.0,80.5879,80.6589,80.5701,80.5967,23370.0
2018-08-22 11:50:00,90.73,90.76,90.68,90.69,21827.0,80.5879,80.6145,80.5434,80.5523,21827.0
2018-08-22 12:00:00,90.68,90.73,90.67,90.7,17727.0,80.5434,80.5879,80.5346,80.5612,17727.0
2018-08-22 12:10:00,90.7,90.72,90.69,90.71,9871.0,80.5612,80.579,80.5523,80.5701,9871.0
2018-08-22 12:20:00,90.71,90.72,90.64,90.66,9710.0,80.5701,80.579,80.5079,80.5257,9710.0
2018-08-22 12:30:00,90.66,90.68,90.63,90.65,15312.0,80.5257,80.5434,80.499,80.5168,15312.0
2018-08-22 12:40:00,90.66,90.71,90.65,90.68,11664.0,80.5257,80.5701,80.5168,80.5434,11664.0
2018-08-22 12:50:00,90.66,90.66,90.61,90.61,9925.0,80.5257,80.5257,80.4813,80.4813,9925.0
2018-08-22 13:00:00,90.62,90.63,90.59,90.62,13495.0,80.4901,80.499,80.4635,80.4901,13495.0
2018-08-22 13:10:00,90.62,90.77,90.6,90.68,54047.0,80.4901,80.6234,80.4724,80.5434,54047.0
2018-08-22 13:20:00,90.66,90.67,90.61,90.66,7852.0,80.5257,80.5346,80.4813,80.5257,7852.0
2018-08-22 13:30:00,90.64,90.65,90.61,90.63,11220.0,80.5079,80.5168,80.4813,80.499,11220.0
2018-08-22 13:40:00,90.62,90.68,90.61,90.62,10210.0,80.4901,80.5434,80.4813,80.4901,10210.0
2018-08-22 13:50:00,90.62,90.65,90.59,90.65,17202.0,80.4901,80.5168,80.4635,80.5168,17202.0
2018-08-22 14:00:00,90.65,90.81,90.64,90.8,16348.0,80.5168,80.6589,80.5079,80.65,16348.0
2018-08-22 14:10:00,90.78,90.79,90.66,90.67,16405.0,80.6323,80.6411,80.5257,80.5346,16405.0
2018-08-22 14:20:00,90.67,90.7,90.63,90.67,15587.0,80.5346,80.5612,80.499,80.5346,15587.0
2018-08-22 14:30:00,90.65,90.66,90.58,90.65,14509.0,80.5168,80.5257,80.4546,80.5168,14509.0
2018-08-22 14:40:00,90.64,90.64,90.54,90.55,10574.0,80.5079,80.5079,80.4191,80.428,10574.0
2018-08-22 14:50:00,90.54,90.58,90.53,90.58,13888.0,80.4191,80.4546,80.4102,80.4546,13888.0
2018-08-22 15:00:00,90.59,90.66,90.59,90.63,16586.0,80.4635,80.5257,80.4635,80.499,16586.0
2018-08-22 15:10:00,90.63,90.65,90.6,90.63,15924.0,80.499,80.5168,80.4724,80.499,15924.0
2018-08-22 15:20:00,90.62,90.7,90.62,90.69,19046.0,80.4901,80.5612,80.4901,80.5523,19046.0
2018-08-22 15:30:00,90.67,90.69,90.63,90.64,27651.0,80.5346,80.5523,80.499,80.5079,27651.0
2018-08-22 15:40:00,90.63,90.68,90.61,90.62,47746.0,80.499,80.5434,80.4813,80.4901,47746.0
2018-08-22 15:50:00,90.62,90.69,90.59,90.61,117039.0,80.4901,80.5523,80.4635,80.4813,117039.0
2018-08-23 09:30:00,90.5,90.6,90.33,90.56,17120.0,80.3836,80.4724,80.2326,80.4369,17120.0
2018-08-23 09:40:00,90.62,90.9,90.62,90.76,45902.0,80.4901,80.7388,80.4901,80.6145,45902.0
2018-08-23 09:50:00,90.76,90.76,90.57,90.59,7610.0,80.6145,80.6145,80.4457,80.4635,7610.0
2018-08-23 10:00:00,90.57,90.71,90.51,90.67,10845.0,80.4457,80.5701,80.3924,80.5346,10845.0
2018-08-23 10:10:00,90.69,90.75,90.63,90.69,4135.0,80.5523,80.6056,80.499,80.5523,4135.0
2018-08-23 10:20:00,90.71,90.79,90.62,90.78,8179.0,80.5701,80.6411,80.4901,80.6323,8179.0
2018-08-23 10:30:00,90.78,90.8,90.57,90.57,22141.0,80.6323,80.65,80.4457,80.4457,22141.0
2018-08-23 10:40:00,90.56,90.69,90.51,90.64,15113.0,80.4369,80.5523,80.3924,80.5079,15113.0
2018-08-23 10:50:00,90.64,90.65,90.58,90.59,11582.0,80.5079,80.5168,80.4546,80.4635,11582.0
2018-08-23 11:00:00,90.59,90.64,90.53,90.54,18067.0,80.4635,80.5079,80.4102,80.4191,18067.0
2018-08-23 11:10:00,90.53,90.54,90.31,90.33,12290.0,80.4102,80.4191,80.2148,80.2326,12290.0
2018-08-23 11:20:00,90.35,90.5,90.33,90.45,9946.0,80.2503,80.3836,80.2326,80.3392,9946.0
2018-08-23 11:30:00,90.45,90.48,90.37,90.41,9891.0,80.3392,80.3658,80.2681,80.3036,9891.0
2018-08-23 11:40:00,90.41,90.53,90.41,90.53,19542.0,80.3036,80.4102,80.3036,80.4102,19542.0
2018-08-23 11:50:00,90.54,90.57,90.53,90.54,17179.0,80.4191,80.4457,80.4102,80.4191,17179.0
2018-08-23 12:00:00,90.52,90.53,90.47,90.48,18231.0,80.4013,80.4102,80.3569,80.3658,18231.0
2018-08-23 12:10:00,90.5,90.54,90.44,90.47,8155.0,80.3836,80.4191,80.3303,80.3569,8155.0
2018-08-23 12:20:00,90.47,90.48,90.33,90.35,22621.0,80.3569,80.3658,80.2326,80.2503,22621.0
2018-08-23 12:30:00,90.35,90.47,90.35,90.45,10945.0,80.2503,80.3569,80.2503,80.3392,10945.0
2018-08-23 12:40:00,90.45,90.49,90.41,90.44,20103.0,80.3392,80.3747,80.3036,80.3303,20103.0
2018-08-23 12:50:00,90.44,90.52,90.44,90.48,19881.0,80.3303,80.4013,80.3303,80.3658,19881.0
2018-08-23 13:00:00,90.48,90.48,90.45,90.47,6070.0,80.3658,80.3658,80.3392,80.3569,6070.0
2018-08-23 13:10:00,90.46,90.51,90.45,90.51,7071.0,80.348,80.3924,80.3392,80.3924,7071.0
2018-08-23 13:20:00,90.49,90.52,90.46,90.48,13477.0,80.3747,80.4013,80.348,80.3658,13477.0
2018-08-23 13:30:00,90.47,90.47,90.33,90.36,13534.0,80.3569,80.3569,80.2326,80.2592,13534.0
2018-08-23 13:40:00,90.34,90.42,90.34,90.4,9198.0,80.2414,80.3125,80.2414,80.2947,9198.0
2018-08-23 13:50:00,90.41,90.44,90.39,90.43,6392.0,80.3036,80.3303,80.2859,80.3214,6392.0
2018-08-23 14:00:00,90.44,90.44,90.37,90.38,10829.0,80.3303,80.3303,80.2681,80.277,10829.0
2018-08-23 14:10:00,90.38,90.51,90.37,90.51,11281.0,80.277,80.3924,80.2681,80.3924,11281.0
2018-08-23 14:20:00,90.52,90.56,90.49,90.56,9900.0,80.4013,80.4369,80.3747,80.4369,9900.0
2018-08-23 14:30:00,90.58,90.59,90.51,90.52,9177.0,80.4546,80.4635,80.3924,80.4013,9177.0
2018-08-23 14:40:00,90.52,90.59,90.48,90.55,9425.0,80.4013,80.4635,80.3658,80.428,9425.0
2018-08-23 14:50:00,90.56,90.58,90.52,90.52,10989.0,80.4369,80.4546,80.4013,80.4013,10989.0
2018-08-23 15:00:00,90.53,90.58,90.49,90.57,9983.0,80.4102,80.4546,80.3747,80.4457,9983.0
2018-08-23 15:10:00,90.58,90.63,90.57,90.6,14338.0,80.4546,80.499,80.4457,80.4724,14338.0
2018-08-23 15:20:00,90.61,90.68,90.61,90.68,13645.0,80.4813,80.5434,80.4813,80.5434,13645.0
2018-08-23 15:30:00,90.68,90.69,90.58,90.58,18148.0,80.5434,80.5523,80.4546,80.4546,18148.0
2018-08-23 15:40:00,90.57,90.6,90.48,90.58,43929.0,80.4457,80.4724,80.3658,80.4546,43929.0
2018-08-23 15:50:00,90.57,90.67,90.54,90.64,88181.0,80.4457,80.5346,80.4191,80.5079,88181.0
2018-08-24 09:30:00,90.72,90.78,90.59,90.69,22403.0,80.579,80.6323,80.4635,80.5523,22403.0
2018-08-24 09:40:00,90.71,90.75,90.42,90.42,13722.0,80.5701,80.6056,80.3125,80.3125,13722.0
2018-08-24 09:50:00,90.42,90.59,90.36,90.58,14530.0,80.3125,80.4635,80.2592,80.4546,14530.0
2018-08-24 10:00:00,90.6,90.83,90.6,90.83,34288.0,80.4724,80.6767,80.4724,80.6767,34288.0
2018-08-24 10:10:00,90.81,90.87,90.76,90.87,13868.0,80.6589,80.7122,80.6145,80.7122,13868.0
2018-08-24 10:20:00,90.84,90.87,90.73,90.75,12028.0,80.6856,80.7122,80.5879,80.6056,12028.0
2018-08-24 10:30:00,90.73,90.92,90.71,90.89,24988.0,80.5879,80.7566,80.5701,80.73,24988.0
2018-08-24 10:40:00,90.89,91.0,90.82,90.82,25410.0,80.73,80.8277,80.6678,80.6678,25410.0
2018-08-24 10:50:00,90.82,90.89,90.78,90.8,15791.0,80.6678,80.73,80.6323,80.65,15791.0
2018-08-24 11:00:00,90.82,90.84,90.75,90.76,16195.0,80.6678,80.6856,80.6056,80.6145,16195.0
2018-08-24 11:10:00,90.75,90.79,90.73,90.78,8828.0,80.6056,80.6411,80.5879,80.6323,8828.0
2018-08-24 11:20:00,90.79,90.84,90.75,90.75,9086.0,80.6411,80.6856,80.6056,80.6056,9086.0
2018-08-24 11:30:00,90.75,90.9,90.74,90.88,17953.0,80.6056,80.7388,80.5967,80.7211,17953.0
2018-08-24 11:40:00,90.9,90.95,90.89,90.94,9200.0,80.7388,80.7833,80.73,80.7744,9200.0
2018-08-24 11:50:00,90.94,90.96,90.89,90.9,6298.0,80.7744,80.7921,80.73,80.7388,6298.0
2018-08-24 12:00:00,90.9,90.96,90.86,90.96,18523.0,80.7388,80.7921,80.7033,80.7921,18523.0
2018-08-24 12:10:00,90.98,90.98,90.9,90.92,8859.0,80.8099,80.8099,80.7388,80.7566,8859.0
2018-08-24 12:20:00,90.93,90.93,90.88,90.92,6855.0,80.7655,80.7655,80.7211,80.7566,6855.0
2018-08-24 12:30:00,90.91,90.92,90.86,90.89,11093.0,80.7477,80.7566,80.7033,80.73,11093.0
2018-08-24 12:40:00,90.89,90.92,90.87,90.91,6005.0,80.73,80.7566,80.7122,80.7477,6005.0
2018-08-24 12:50:00,90.91,90.92,90.89,90.89,6062.0,80.7477,80.7566,80.73,80.73,6062.0
2018-08-24 13:00:00,90.89,90.96,90.89,90.91,10590.0,80.73,80.7921,80.73,80.7477,10590.0
2018-08-24 13:10:00,90.91,90.91,90.83,90.84,7463.0,80.7477,80.7477,80.6767,80.6856,7463.0
2018-08-24 13:20:00,90.83,90.84,90.8,90.82,10584.0,80.6767,80.6856,80.65,80.6678,10584.0
2018-08-24 13:30:00,90.81,90.82,90.75,90.76,8227.0,80.6589,80.6678,80.6056,80.6145,8227.0
2018-08-24 13:40:00,90.76,90.82,90.71,90.82,29325.0,80.6145,80.6678,80.5701,80.6678,29325.0
2018-08-24 13:50:00,90.81,90.86,90.8,90.83,7389.0,80.6589,80.7033,80.65,80.6767,7389.0
2018-08-24 14:00:00,90.82,90.82,90.73,90.74,9165.0,80.6678,80.6678,80.5879,80.5967,9165.0
2018-08-24 14:10:00,90.73,90.76,90.71,90.71,17195.0,80.5879,80.6145,80.5701,80.5701,17195.0
2018-08-24 14:20:00,90.71,90.71,90.64,90.68,13360.0,80.5701,80.5701,80.5079,80.5434,13360.0
2018-08-24 14:30:00,90.68,90.73,90.68,90.71,8252.0,80.5434,80.5879,80.5434,80.5701,8252.0
2018-08-24 14:40:00,90.72,90.75,90.7,90.71,9065.0,80.579,80.6056,80.5612,80.5701,9065.0
2018-08-24 14:50:00,90.7,90.71,90.68,90.7,9301.0,80.5612,80.5701,80.5434,80.5612,9301.0
2018-08-24 15:00:00,90.7,90.7,90.64,90.66,13634.0,80.5612,80.5612,80.5079,80.5257,13634.0
2018-08-24 15:10:00,90.67,90.71,90.66,90.69,13694.0,80.5346,80.5701,80.5257,80.5523,13694.0
2018-08-24 15:20:00,90.68,90.69,90.61,90.64,20290.0,80.5434,80.5523,80.4813,80.5079,20290.0
2018-08-24 15:30:00,90.65,90.69,90.63,90.67,24874.0,80.5168,80.5523,80.499,80.5346,24874.0
2018-08-24 15:40:00,90.67,90.73,90.65,90.68,27937.0,80.5346,80.5879,80.5168,80.5434,27937.0
2018-08-24 15:50:00,90.67,90.72,90.61,90.71,89707.0,80.5346,80.579,80.4813,80.5701,89707.0
2018-08-27 09:30:00,90.98,91.1,90.76,91.0,25003.0,80.8099,80.9165,80.6145,80.8277,25003.0
2018-08-27 09:40:00,91.0,91.08,90.92,90.92,11419.0,80.8277,80.8987,80.7566,80.7566,11419.0
2018-08-27 09:50:00,90.94,91.02,90.86,90.96,22339.0,80.7744,80.8454,80.7033,80.7921,22339.0
2018-08-27 10:00:00,90.97,90.97,90.78,90.83,31722.0,80.801,80.801,80.6323,80.6767,31722.0
2018-08-27 10:10:00,90.81,90.83,90.68,90.76,28128.0,80.6589,80.6767,80.5434,80.6145,28128.0
2018-08-27 10:20:00,90.76,90.82,90.66,90.71,39324.0,80.6145,80.6678,80.5257,80.5701,39324.0
2018-08-27 10:30:00,90.72,90.72,90.55,90.61,21816.0,80.579,80.579,80.428,80.4813,21816.0
2018-08-27 10:40:00,90.62,90.72,90.58,90.63,23586.0,80.4901,80.579,80.4546,80.499,23586.0
2018-08-27 10:50:00,90.59,90.69,90.55,90.65,17752.0,80.4635,80.5523,80.428,80.5168,17752.0
2018-08-27 11:00:00,90.65,90.71,90.62,90.68,58792.0,80.5168,80.5701,80.4901,80.5434,58792.0
2018-08-27 11:10:00,90.68,91.0,90.68,90.91,22775.0,80.5434,80.8277,80.5434,80.7477,22775.0
2018-08-27 11:20:00,90.91,90.93,90.86,90.92,16336.0,80.7477,80.7655,80.7033,80.7566,16336.0
2018-08-27 11:30:00,90.92,90.97,90.9,90.92,16719.0,80.7566,80.801,80.7388,80.7566,16719.0
2018-08-27 11:40:00,90.91,90.94,90.85,90.92,15605.0,80.7477,80.7744,80.6944,80.7566,15605.0
2018-08-27 11:50:00,90.93,90.94,90.85,90.91,16128.0,80.7655,80.7744,80.6944,80.7477,16128.0
2018-08-27 12:00:00,90.91,90.94,90.86,90.87,10494.0,80.7477,80.7744,80.7033,80.7122,10494.0
2018-08-27 12:10:00,90.87,90.91,90.85,90.88,16894.0,80.7122,80.7477,80.6944,80.7211,16894.0
2018-08-27 12:20:00,90.89,90.89,90.81,90.81,9921.0,80.73,80.73,80.6589,80.6589,9921.0
2018-08-27 12:30:00,90.82,90.88,90.77,90.77,18746.0,80.6678,80.7211,80.6234,80.6234,18746.0
2018-08-27 12:40:00,90.78,90.79,90.73,90.73,9447.0,80.6323,80.6411,80.5879,80.5879,9447.0
2018-08-27 12:50:00,90.74,90.78,90.7,90.72,12506.0,80.5967,80.6323,80.5612,80.579,12506.0
2018-08-27 13:00:00,90.72,90.76,90.65,90.68,12080.0,80.579,80.6145,80.5168,80.5434,12080.0
2018-08-27 13:10:00,90.68,90.8,90.67,90.8,12804.0,80.5434,80.65,80.5346,80.65,12804.0
2018-08-27 13:20:00,90.79,90.84,90.78,90.8,13188.0,80.6411,80.6856,80.6323,80.65,13188.0
2018-08-27 13:30:00,90.8,90.83,90.79,90.82,14443.0,80.65,80.6767,80.6411,80.6678,14443.0
2018-08-27 13:40:00,90.83,90.85,90.81,90.82,10162.0,80.6767,80.6944,80.6589,80.6678,10162.0
2018-08-27 13:50:00,90.82,90.83,90.76,90.81,12774.0,80.6678,80.6767,80.6145,80.6589,12774.0
2018-08-27 14:00:00,90.81,90.85,90.69,90.7,12046.0,80.6589,80.6944,80.5523,80.5612,12046.0
2018-08-27 14:10:00,90.7,90.74,90.65,90.72,17856.0,80.5612,80.5967,80.5168,80.579,17856.0
2018-08-27 14:20:00,90.7,90.74,90.68,90.74,13982.0,80.5612,80.5967,80.5434,80.5967,13982.0
2018-08-27 14:30:00,90.75,90.8,90.51,90.61,68067.0,80.6056,80.65,80.3924,80.4813,68067.0
2018-08-27 14:40:00,90.63,90.72,90.61,90.68,27960.0,80.499,80.579,80.4813,80.5434,27960.0
2018-08-27 14:50:00,90.68,90.75,90.66,90.68,32614.0,80.5434,80.6056,80.5257,80.5434,32614.0
2018-08-27 15:00:00,90.68,90.7,90.65,90.66,18027.0,80.5434,80.5612,80.5168,80.5257,18027.0
2018-08-27 15:10:00,90.66,90.67,90.47,90.54,33991.0,80.5257,80.5346,80.3569,80.4191,33991.0
2018-08-27 15:20:00,90.55,90.64,90.54,90.63,29182.0,80.428,80.5079,80.4191,80.499,29182.0
2018-08-27 15:30:00,90.62,90.69,90.61,90.62,29877.0,80.4901,80.5523,80.4813,80.4901,29877.0
2018-08-27 15:40:00,90.61,90.65,90.58,90.64,31766.0,80.4813,80.5168,80.4546,80.5079,31766.0
2018-08-27 15:50:00,90.63,90.68,90.56,90.66,135469.0,80.499,80.5434,80.4369,80.5257,135469.0
2018-08-28 09:30:00,90.72,90.83,90.61,90.62,31162.0,80.579,80.6767,80.4813,80.4901,31162.0
2018-08-28 09:40:00,90.61,90.68,90.48,90.59,18794.0,80.4813,80.5434,80.3658,80.4635,18794.0
2018-08-28 09:50:00,90.58,90.58,90.25,90.29,19283.0,80.4546,80.4546,80.1615,80.197,19283.0
2018-08-28 10:00:00,90.29,90.35,90.21,90.31,24980.0,80.197,80.2503,80.126,80.2148,24980.0
2018-08-28 10:10:00,90.3,90.34,90.24,90.27,15603.0,80.2059,80.2414,80.1526,80.1793,15603.0
2018-08-28 10:20:00,90.26,90.3,90.19,90.19,12999.0,80.1704,80.2059,80.1082,80.1082,12999.0
2018-08-28 10:30:00,90.19,90.23,90.17,90.23,22784.0,80.1082,80.1437,80.0905,80.1437,22784.0
2018-08-28 10:40:00,90.22,90.4,90.2,90.21,21147.0,80.1349,80.2947,80.1171,80.126,21147.0
2018-08-28 10:50:00,90.19,90.3,90.18,90.3,15565.0,80.1082,80.2059,80.0993,80.2059,15565.0
2018-08-28 11:00:00,90.31,90.44,90.29,90.44,15175.0,80.2148,80.3303,80.197,80.3303,15175.0
2018-08-28 11:10:00,90.44,90.47,90.42,90.46,9362.0,80.3303,80.3569,80.3125,80.348,9362.0
2018-08-28 11:20:00,90.47,90.54,90.46,90.51,9440.0,80.3569,80.4191,80.348,80.3924,9440.0
2018-08-28 11:30:00,90.51,90.56,90.49,90.51,12869.0,80.3924,80.4369,80.3747,80.3924,12869.0
2018-08-28 11:40:00,90.51,90.51,90.4,90.42,11682.0,80.3924,80.3924,80.2947,80.3125,11682.0
2018-08-28 11:50:00,90.44,90.44,90.31,90.35,11622.0,80.3303,80.3303,80.2148,80.2503,11622.0
2018-08-28 12:00:00,90.36,90.46,90.35,90.42,7613.0,80.2592,80.348,80.2503,80.3125,7613.0
2018-08-28 12:10:00,90.43,90.49,90.4,90.48,5406.0,80.3214,80.3747,80.2947,80.3658,5406.0
2018-08-28 12:20:00,90.49,90.49,90.43,90.43,7820.0,80.3747,80.3747,80.3214,80.3214,7820.0
2018-08-28 12:30:00,90.42,90.45,90.42,90.45,6348.0,80.3125,80.3392,80.3125,80.3392,6348.0
2018-08-28 12:40:00,90.45,90.45,90.38,90.39,8787.0,80.3392,80.3392,80.277,80.2859,8787.0
2018-08-28 12:50:00,90.4,90.42,90.37,90.42,8516.0,80.2947,80.3125,80.2681,80.3125,8516.0
2018-08-28 13:00:00,90.41,90.49,90.41,90.46,6302.0,80.3036,80.3747,80.3036,80.348,6302.0
2018-08-28 13:10:00,90.47,90.5,90.46,90.46,5306.0,80.3569,80.3836,80.348,80.348,5306.0
2018-08-28 13:20:00,90.48,90.48,90.39,90.41,10119.0,80.3658,80.3658,80.2859,80.3036,10119.0
2018-08-28 13:30:00,90.4,90.45,90.39,90.45,6468.0,80.2947,80.3392,80.2859,80.3392,6468.0
2018-08-28 13:40:00,90.45,90.49,90.45,90.48,7402.0,80.3392,80.3747,80.3392,80.3658,7402.0
2018-08-28 13:50:00,90.48,90.5,90.43,90.43,8193.0,80.3658,80.3836,80.3214,80.3214,8193.0
2018-08-28 14:00:00,90.43,90.44,90.41,90.42,5807.0,80.3214,80.3303,80.3036,80.3125,5807.0
2018-08-28 14:10:00,90.41,90.43,90.36,90.36,9873.0,80.3036,80.3214,80.2592,80.2592,9873.0
2018-08-28 14:20:00,90.37,90.45,90.36,90.43,9272.0,80.2681,80.3392,80.2592,80.3214,9272.0
2018-08-28 14:30:00,90.43,90.48,90.39,90.4,12370.0,80.3214,80.3658,80.2859,80.2947,12370.0
2018-08-28 14:40:00,90.39,90.45,90.39,90.43,9388.0,80.2859,80.3392,80.2859,80.3214,9388.0
2018-08-28 14:50:00,90.43,90.52,90.4,90.51,13498.0,80.3214,80.4013,80.2947,80.3924,13498.0
2018-08-28 15:00:00,90.51,90.54,90.5,90.53,12762.0,80.3924,80.4191,80.3836,80.4102,12762.0
2018-08-28 15:10:00,90.53,90.65,90.52,90.56,21190.0,80.4102,80.5168,80.4013,80.4369,21190.0
2018-08-28 15:20:00,90.57,90.6,90.52,90.59,16969.0,80.4457,80.4724,80.4013,80.4635,16969.0
2018-08-28 15:30:00,90.58,90.58,90.43,90.43,70834.0,80.4546,80.4546,80.3214,80.3214,70834.0
2018-08-28 15:40:00,90.44,90.45,90.37,90.4,58921.0,80.3303,80.3392,80.2681,80.2947,58921.0
2018-08-28 15:50:00,90.39,90.46,90.38,90.45,100221.0,80.2859,80.348,80.277,80.3392,100221.0
2018-08-29 09:30:00,90.61,90.8,90.45,90.67,35816.0,80.4813,80.65,80.3392,80.5346,35816.0
2018-08-29 09:40:00,90.64,90.67,90.5,90.5,42043.0,80.5079,80.5346,80.3836,80.3836,42043.0
2018-08-29 09:50:00,90.5,90.55,90.44,90.5,19495.0,80.3836,80.428,80.3303,80.3836,19495.0
2018-08-29 10:00:00,90.47,90.61,90.46,90.53,17847.0,80.3569,80.4813,80.348,80.4102,17847.0
2018-08-29 10:10:00,90.52,90.55,90.4,90.4,15171.0,80.4013,80.428,80.2947,80.2947,15171.0
2018-08-29 10:20:00,90.4,90.46,90.37,90.45,10410.0,80.2947,80.348,80.2681,80.3392,10410.0
2018-08-29 10:30:00,90.45,90.47,90.39,90.43,16566.0,80.3392,80.3569,80.2859,80.3214,16566.0
2018-08-29 10:40:00,90.43,90.49,90.41,90.45,14737.0,80.3214,80.3747,80.3036,80.3392,14737.0
2018-08-29 10:50:00,90.44,90.45,90.24,90.27,19464.0,80.3303,80.3392,80.1526,80.1793,19464.0
2018-08-29 11:00:00,90.27,90.29,90.2,90.26,11716.0,80.1793,80.197,80.1171,80.1704,11716.0
2018-08-29 11:10:00,90.28,90.36,90.26,90.3,29860.0,80.1882,80.2592,80.1704,80.2059,29860.0
2018-08-29 11:20:00,90.31,90.43,90.29,90.4,15482.0,80.2148,80.3214,80.197,80.2947,15482.0
2018-08-29 11:30:00,90.41,90.49,90.41,90.48,7973.0,80.3036,80.3747,80.3036,80.3658,7973.0
2018-08-29 11:40:00,90.48,90.49,90.39,90.43,10391.0,80.3658,80.3747,80.2859,80.3214,10391.0
2018-08-29 11:50:00,90.41,90.56,90.41,90.56,9836.0,80.3036,80.4369,80.3036,80.4369,9836.0
2018-08-29 12:00:00,90.56,90.59,90.53,90.56,11014.0,80.4369,80.4635,80.4102,80.4369,11014.0
2018-08-29 12:10:00,90.57,90.57,90.52,90.52,8343.0,80.4457,80.4457,80.4013,80.4013,8343.0
2018-08-29 12:20:00,90.53,90.59,90.53,90.55,17085.0,80.4102,80.4635,80.4102,80.428,17085.0
2018-08-29 12:30:00,90.53,90.58,90.52,90.53,14889.0,80.4102,80.4546,80.4013,80.4102,14889.0
2018-08-29 12:40:00,90.55,90.62,90.53,90.62,61559.0,80.428,80.4901,80.4102,80.4901,61559.0
2018-08-29 12:50:00,90.62,90.72,90.61,90.67,10563.0,80.4901,80.579,80.4813,80.5346,10563.0
2018-08-29 13:00:00,90.67,90.7,90.64,90.65,7497.0,80.5346,80.5612,80.5079,80.5168,7497.0
2018-08-29 13:10:00,90.65,90.69,90.64,90.65,9674.0,80.5168,80.5523,80.5079,80.5168,9674.0
2018-08-29 13:20:00,90.65,90.68,90.6,90.63,16990.0,80.5168,80.5434,80.4724,80.499,16990.0
2018-08-29 13:30:00,90.62,90.63,90.58,90.6,7979.0,80.4901,80.499,80.4546,80.4724,7979.0
2018-08-29 13:40:00,90.59,90.59,90.5,90.52,9226.0,80.4635,80.4635,80.3836,80.4013,9226.0
2018-08-29 13:50:00,90.52,90.52,90.44,90.45,10383.0,80.4013,80.4013,80.3303,80.3392,10383.0
2018-08-29 14:00:00,90.45,90.48,90.42,90.48,10547.0,80.3392,80.3658,80.3125,80.3658,10547.0
2018-08-29 14:10:00,90.46,90.5,90.45,90.48,10892.0,80.348,80.3836,80.3392,80.3658,10892.0
2018-08-29 14:20:00,90.47,90.51,90.45,90.5,15702.0,80.3569,80.3924,80.3392,80.3836,15702.0
2018-08-29 14:30:00,90.52,90.54,90.51,90.52,9677.0,80.4013,80.4191,80.3924,80.4013,9677.0
2018-08-29 14:40:00,90.52,90.6,90.52,90.57,12119.0,80.4013,80.4724,80.4013,80.4457,12119.0
2018-08-29 14:50:00,90.57,90.59,90.55,90.56,10558.0,80.4457,80.4635,80.428,80.4369,10558.0
2018-08-29 15:00:00,90.58,90.64,90.58,90.61,12214.0,80.4546,80.5079,80.4546,80.4813,12214.0
2018-08-29 15:10:00,90.61,90.67,90.6,90.66,12431.0,80.4813,80.5346,80.4724,80.5257,12431.0
2018-08-29 15:20:00,90.66,90.66,90.59,90.62,22794.0,80.5257,80.5257,80.4635,80.4901,22794.0
2018-08-29 15:30:00,90.61,90.71,90.58,90.71,31897.0,80.4813,80.5701,80.4546,80.5701,31897.0
2018-08-29 15:40:00,90.71,90.73,90.67,90.69,29553.0,80.5701,80.5879,80.5346,80.5523,29553.0
2018-08-29 15:50:00,90.69,90.69,90.59,90.62,61334.0,80.5523,80.5523,80.4635,80.4901,61334.0
2018-08-30 09:30:00,90.52,90.59,90.39,90.55,35189.0,80.4013,80.4635,80.2859,80.428,35189.0
2018-08-30 09:40:00,90.56,90.71,90.51,90.51,16715.0,80.4369,80.5701,80.3924,80.3924,16715.0
2018-08-30 09:50:00,90.5,90.58,90.45,90.51,14546.0,80.3836,80.4546,80.3392,80.3924,14546.0
2018-08-30 10:00:00,90.53,90.8,90.53,90.72,13061.0,80.4102,80.65,80.4102,80.579,13061.0
2018-08-30 10:10:00,90.71,90.72,90.6,90.63,12371.0,80.5701,80.579,80.4724,80.499,12371.0
2018-08-30 10:20:00,90.65,90.72,90.62,90.64,7781.0,80.5168,80.579,80.4901,80.5079,7781.0
2018-08-30 10:30:00,90.64,90.7,90.61,90.65,12820.0,80.5079,80.5612,80.4813,80.5168,12820.0
2018-08-30 10:40:00,90.65,90.71,90.63,90.69,12948.0,80.5168,80.5701,80.499,80.5523,12948.0
2018-08-30 10:50:00,90.71,90.71,90.65,90.7,9488.0,80.5701,80.5701,80.5168,80.5612,9488.0
2018-08-30 11:00:00,90.69,90.7,90.63,90.64,9707.0,80.5523,80.5612,80.499,80.5079,9707.0
2018-08-30 11:10:00,90.65,90.66,90.57,90.58,17382.0,80.5168,80.5257,80.4457,80.4546,17382.0
2018-08-30 11:20:00,90.57,90.63,90.5,90.56,27984.0,80.4457,80.499,80.3836,80.4369,27984.0
2018-08-30 11:30:00,90.56,90.62,90.56,90.57,12624.0,80.4369,80.4901,80.4369,80.4457,12624.0
2018-08-30 11:40:00,90.56,90.63,90.53,90.62,14896.0,80.4369,80.499,80.4102,80.4901,14896.0
2018-08-30 11:50:00,90.64,90.64,90.59,90.6,8147.0,80.5079,80.5079,80.4635,80.4724,8147.0
2018-08-30 12:00:00,90.59,90.64,90.58,90.58,9586.0,80.4635,80.5079,80.4546,80.4546,9586.0
2018-08-30 12:10:00,90.58,90.63,90.55,90.62,12525.0,80.4546,80.499,80.428,80.4901,12525.0
2018-08-30 12:20:00,90.61,90.72,90.6,90.67,11427.0,80.4813,80.579,80.4724,80.5346,11427.0
2018-08-30 12:30:00,90.68,90.69,90.67,90.68,4987.0,80.5434,80.5523,80.5346,80.5434,4987.0
2018-08-30 12:40:00,90.68,90.71,90.65,90.66,14165.0,80.5434,80.5701,80.5168,80.5257,14165.0
2018-08-30 12:50:00,90.66,90.73,90.65,90.69,8526.0,80.5257,80.5879,80.5168,80.5523,8526.0
2018-08-30 13:00:00,90.68,90.71,90.67,90.7,9674.0,80.5434,80.5701,80.5346,80.5612,9674.0
2018-08-30 13:10:00,90.7,90.7,90.64,90.64,11180.0,80.5612,80.5612,80.5079,80.5079,11180.0
2018-08-30 13:20:00,90.63,90.67,90.62,90.64,13381.0,80.499,80.5346,80.4901,80.5079,13381.0
2018-08-30 13:30:00,90.64,90.68,90.64,90.66,8117.0,80.5079,80.5434,80.5079,80.5257,8117.0
2018-08-30 13:40:00,90.66,90.69,90.65,90.67,14048.0,80.5257,80.5523,80.5168,80.5346,14048.0
2018-08-30 13:50:00,90.68,90.68,90.64,90.65,8989.0,80.5434,80.5434,80.5079,80.5168,8989.0
2018-08-30 14:00:00,90.64,90.69,90.6,90.62,18005.0,80.5079,80.5523,80.4724,80.4901,18005.0
2018-08-30 14:10:00,90.61,90.62,90.38,90.38,28678.0,80.4813,80.4901,80.277,80.277,28678.0
2018-08-30 14:20:00,90.36,90.45,90.3,90.37,46376.0,80.2592,80.3392,80.2059,80.2681,46376.0
2018-08-30 14:30:00,90.39,90.51,90.38,90.5,18985.0,80.2859,80.3924,80.277,80.3836,18985.0
2018-08-30 14:40:00,90.5,90.58,90.5,90.57,29277.0,80.3836,80.4546,80.3836,80.4457,29277.0
2018-08-30 14:50:00,90.57,90.57,90.43,90.43,17106.0,80.4457,80.4457,80.3214,80.3214,17106.0
2018-08-30 15:00:00,90.41,90.45,90.34,90.43,36268.0,80.3036,80.3392,80.2414,80.3214,36268.0
2018-08-30 15:10:00,90.43,90.45,90.34,90.43,17533.0,80.3214,80.3392,80.2414,80.3214,17533.0
2018-08-30 15:20:00,90.43,90.51,90.4,90.49,19718.0,80.3214,80.3924,80.2947,80.3747,19718.0
2018-08-30 15:30:00,90.49,90.59,90.49,90.59,34597.0,80.3747,80.4635,80.3747,80.4635,34597.0
2018-08-30 15:40:00,90.59,90.67,90.57,90.66,54377.0,80.4635,80.5346,80.4457,80.5257,54377.0
2018-08-30 15:50:00,90.65,90.82,90.64,90.76,115449.0,80.5168,80.6678,80.5079,80.6145,115449.0
2018-08-31 09:30:00,90.8,91.0,90.7,90.73,19738.0,80.65,80.8277,80.5612,80.5879,19738.0
2018-08-31 09:40:00,90.72,90.81,90.63,90.64,11484.0,80.579,80.6589,80.499,80.5079,11484.0
2018-08-31 09:50:00,90.64,90.67,90.52,90.67,11330.0,80.5079,80.5346,80.4013,80.5346,11330.0
2018-08-31 10:00:00,90.64,90.81,90.63,90.69,12592.0,80.5079,80.6589,80.499,80.5523,12592.0
2018-08-31 10:10:00,90.71,90.78,90.68,90.78,11053.0,80.5701,80.6323,80.5434,80.6323,11053.0
2018-08-31 10:20:00,90.78,90.79,90.63,90.68,15243.0,80.6323,80.6411,80.499,80.5434,15243.0
2018-08-31 10:30:00,90.68,90.77,90.68,90.77,17755.0,80.5434,80.6234,80.5434,80.6234,17755.0
2018-08-31 10:40:00,90.78,90.78,90.62,90.66,22005.0,80.6323,80.6323,80.4901,80.5257,22005.0
2018-08-31 10:50:00,90.66,90.74,90.63,90.74,13283.0,80.5257,80.5967,80.499,80.5967,13283.0
2018-08-31 11:00:00,90.75,90.79,90.69,90.74,11547.0,80.6056,80.6411,80.5523,80.5967,11547.0
2018-08-31 11:10:00,90.77,90.78,90.7,90.72,12094.0,80.6234,80.6323,80.5612,80.579,12094.0
2018-08-31 11:20:00,90.7,90.76,90.64,90.64,13473.0,80.5612,80.6145,80.5079,80.5079,13473.0
2018-08-31 11:30:00,90.66,90.71,90.63,90.71,9973.0,80.5257,80.5701,80.499,80.5701,9973.0
2018-08-31 11:40:00,90.71,90.72,90.6,90.62,16206.0,80.5701,80.579,80.4724,80.4901,16206.0
2018-08-31 11:50:00,90.61,90.65,90.57,90.6,32235.0,80.4813,80.5168,80.4457,80.4724,32235.0
2018-08-31 12:00:00,90.57,90.58,90.51,90.57,9298.0,80.4457,80.4546,80.3924,80.4457,9298.0
2018-08-31 12:10:00,90.57,90.6,90.53,90.58,6080.0,80.4457,80.4724,80.4102,80.4546,6080.0
2018-08-31 12:20:00,90.6,90.62,90.57,90.61,7232.0,80.4724,80.4901,80.4457,80.4813,7232.0
2018-08-31 12:30:00,90.6,90.6,90.51,90.53,9008.0,80.4724,80.4724,80.3924,80.4102,9008.0
2018-08-31 12:40:00,90.52,90.63,90.52,90.61,8770.0,80.4013,80.499,80.4013,80.4813,8770.0
2018-08-31 12:50:00,90.62,90.63,90.59,90.63,5391.0,80.4901,80.499,80.4635,80.499,5391.0
2018-08-31 13:00:00,90.63,90.65,90.61,90.64,8516.0,80.499,80.5168,80.4813,80.5079,8516.0
2018-08-31 13:10:00,90.64,90.67,90.61,90.61,6441.0,80.5079,80.5346,80.4813,80.4813,6441.0
2018-08-31 13:20:00,90.62,90.68,90.61,90.66,6875.0,80.4901,80.5434,80.4813,80.5257,6875.0
2018-08-31 13:30:00,90.66,90.68,90.62,90.67,9753.0,80.5257,80.5434,80.4901,80.5346,9753.0
2018-08-31 13:40:00,90.66,90.69,90.65,90.69,6418.0,80.5257,80.5523,80.5168,80.5523,6418.0
2018-08-31 13:50:00,90.68,90.72,90.68,90.72,7865.0,80.5434,80.579,80.5434,80.579,7865.0
2018-08-31 14:00:00,90.74,90.76,90.67,90.69,10821.0,80.5967,80.6145,80.5346,80.5523,10821.0
2018-08-31 14:10:00,90.68,90.69,90.63,90.66,8541.0,80.5434,80.5523,80.499,80.5257,8541.0
2018-08-31 14:20:00,90.67,90.68,90.58,90.59,34116.0,80.5346,80.5434,80.4546,80.4635,34116.0
2018-08-31 14:30:00,90.58,90.67,90.57,90.65,20876.0,80.4546,80.5346,80.4457,80.5168,20876.0
2018-08-31 14:40:00,90.67,90.73,90.67,90.72,9133.0,80.5346,80.5879,80.5346,80.579,9133.0
2018-08-31 14:50:00,90.73,90.76,90.69,90.7,13349.0,80.5879,80.6145,80.5523,80.5612,13349.0
2018-08-31 15:00:00,90.7,90.76,90.7,90.75,9088.0,80.5612,80.6145,80.5612,80.6056,9088.0
2018-08-31 15:10:00,90.74,90.78,90.72,90.77,14847.0,80.5967,80.6323,80.579,80.6234,14847.0
2018-08-31 15:20:00,90.77,90.78,90.64,90.65,32402.0,80.6234,80.6323,80.5079,80.5168,32402.0
2018-08-31 15:30:00,90.66,90.85,90.66,90.8,38694.0,80.5257,80.6944,80.5257,80.65,38694.0
2018-08-31 15:40:00,90.8,90.84,90.75,90.76,42038.0,80.65,80.6856,80.6056,80.6145,42038.0
2018-08-31 15:50:00,90.77,91.0,90.77,90.89,203096.0,80.6234,80.8277,80.6234,80.73,203096.0
2018-09-04 09:30:00,90.8,90.96,90.72,90.89,35821.0,80.65,80.7921,80.579,80.73,35821.0
2018-09-04 09:40:00,90.89,91.02,90.76,90.77,11033.0,80.73,80.8454,80.6145,80.6234,11033.0
2018-09-04 09:50:00,90.75,90.84,90.64,90.79,11258.0,80.6056,80.6856,80.5079,80.6411,11258.0
2018-09-04 10:00:00,90.8,90.9,90.73,90.74,11005.0,80.65,80.7388,80.5879,80.5967,11005.0
2018-09-04 10:10:00,90.74,90.81,90.72,90.78,13823.0,80.5967,80.6589,80.579,80.6323,13823.0
2018-09-04 10:20:00,90.78,90.89,90.76,90.85,10101.0,80.6323,80.73,80.6145,80.6944,10101.0
2018-09-04 10:30:00,90.86,90.98,90.85,90.97,14912.0,80.7033,80.8099,80.6944,80.801,14912.0
2018-09-04 10:40:00,90.96,90.99,90.87,90.99,23440.0,80.7921,80.8188,80.7122,80.8188,23440.0
2018-09-04 10:50:00,90.98,91.03,90.92,90.99,18930.0,80.8099,80.8543,80.7566,80.8188,18930.0
2018-09-04 11:00:00,90.97,91.0,90.95,90.98,17168.0,80.801,80.8277,80.7833,80.8099,17168.0
2018-09-04 11:10:00,91.0,91.03,90.94,90.99,18975.0,80.8277,80.8543,80.7744,80.8188,18975.0
2018-09-04 11:20:00,90.99,90.99,90.9,90.9,19065.0,80.8188,80.8188,80.7388,80.7388,19065.0
2018-09-04 11:30:00,90.9,91.11,90.88,91.11,35567.0,80.7388,80.9254,80.7211,80.9254,35567.0
2018-09-04 11:40:00,91.1,91.1,91.01,91.1,17437.0,80.9165,80.9165,80.8366,80.9165,17437.0
2018-09-04 11:50:00,91.1,91.16,91.07,91.1,15164.0,80.9165,80.9698,80.8898,80.9165,15164.0
2018-09-04 12:00:00,91.1,91.1,90.94,90.94,9062.0,80.9165,80.9165,80.7744,80.7744,9062.0
2018-09-04 12:10:00,90.93,90.98,90.92,90.95,18246.0,80.7655,80.8099,80.7566,80.7833,18246.0
2018-09-04 12:20:00,90.95,90.95,90.81,90.88,12864.0,80.7833,80.7833,80.6589,80.7211,12864.0
2018-09-04 12:30:00,90.85,90.9,90.81,90.82,12002.0,80.6944,80.7388,80.6589,80.6678,12002.0
2018-09-04 12:40:00,90.83,90.93,90.83,90.92,7927.0,80.6767,80.7655,80.6767,80.7566,7927.0
2018-09-04 12:50:00,90.91,90.97,90.88,90.95,13338.0,80.7477,80.801,80.7211,80.7833,13338.0
2018-09-04 13:00:00,90.95,91.04,90.93,91.0,13539.0,80.7833,80.8632,80.7655,80.8277,13539.0
2018-09-04 13:10:00,91.02,91.03,90.99,91.0,9430.0,80.8454,80.8543,80.8188,80.8277,9430.0
2018-09-04 13:20:00,91.01,91.04,90.95,90.96,10512.0,80.8366,80.8632,80.7833,80.7921,10512.0
2018-09-04 13:30:00,90.97,91.05,90.97,90.98,13308.0,80.801,80.8721,80.801,80.8099,13308.0
2018-09-04 13:40:00,90.97,91.03,90.89,90.92,9746.0,80.801,80.8543,80.73,80.7566,9746.0
2018-09-04 13:50:00,90.94,90.97,90.88,90.91,12865.0,80.7744,80.801,80.7211,80.7477,12865.0
2018-09-04 14:00:00,90.93,90.93,90.86,90.86,13407.0,80.7655,80.7655,80.7033,80.7033,13407.0
2018-09-04 14:10:00,90.87,90.91,90.83,90.86,18682.0,80.7122,80.7477,80.6767,80.7033,18682.0
2018-09-04 14:20:00,90.86,90.96,90.86,90.95,25774.0,80.7033,80.7921,80.7033,80.7833,25774.0
2018-09-04 14:30:00,90.96,91.02,90.93,91.0,19199.0,80.7921,80.8454,80.7655,80.8277,19199.0
2018-09-04 14:40:00,91.0,91.0,90.91,90.93,19328.0,80.8277,80.8277,80.7477,80.7655,19328.0
2018-09-04 14:50:00,90.93,91.02,90.93,90.98,21995.0,80.7655,80.8454,80.7655,80.8099,21995.0
2018-09-04 15:00:00,90.97,91.02,90.92,91.0,26663.0,80.801,80.8454,80.7566,80.8277,26663.0
2018-09-04 15:10:00,91.0,91.07,90.97,91.03,27861.0,80.8277,80.8898,80.801,80.8543,27861.0
2018-09-04 15:20:00,91.03,91.17,91.03,91.08,42111.0,80.8543,80.9787,80.8543,80.8987,42111.0
2018-09-04 15:30:00,91.09,91.11,91.02,91.08,56450.0,80.9076,80.9254,80.8454,80.8987,56450.0
2018-09-04 15:40:00,91.09,91.09,90.97,91.0,46877.0,80.9076,80.9076,80.801,80.8277,46877.0
2018-09-04 15:50:00,91.01,91.12,90.98,91.12,100038.0,80.8366,80.9343,80.8099,80.9343,100038.0
2018-09-05 09:30:00,90.85,91.02,90.66,90.99,37150.0,80.6944,80.8454,80.5257,80.8188,37150.0
2018-09-05 09:40:00,90.99,90.99,90.83,90.98,46104.0,80.8188,80.8188,80.6767,80.8099,46104.0
2018-09-05 09:50:00,90.97,91.23,90.97,91.06,25528.0,80.801,81.032,80.801,80.881,25528.0
2018-09-05 10:00:00,91.06,91.33,91.03,91.31,22845.0,80.881,81.1208,80.8543,81.103,22845.0
2018-09-05 10:10:00,91.33,91.35,91.16,91.25,34102.0,81.1208,81.1385,80.9698,81.0497,34102.0
2018-09-05 10:20:00,91.25,91.29,91.1,91.26,32113.0,81.0497,81.0853,80.9165,81.0586,32113.0
2018-09-05 10:30:00,91.24,91.28,91.09,91.17,34272.0,81.0408,81.0764,80.9076,80.9787,34272.0
2018-09-05 10:40:00,91.15,91.36,91.14,91.35,39592.0,80.9609,81.1474,80.952,81.1385,39592.0
2018-09-05 10:50:00,91.36,91.36,91.14,91.18,39764.0,81.1474,81.1474,80.952,80.9875,39764.0
2018-09-05 11:00:00,91.19,91.25,91.15,91.25,26287.0,80.9964,81.0497,80.9609,81.0497,26287.0
2018-09-05 11:10:00,91.25,91.34,91.2,91.33,18853.0,81.0497,81.1297,81.0053,81.1208,18853.0
2018-09-05 11:20:00,91.33,91.39,91.15,91.15,32242.0,81.1208,81.1741,80.9609,80.9609,32242.0
2018-09-05 11:30:00,91.16,91.23,91.12,91.21,42560.0,80.9698,81.032,80.9343,81.0142,42560.0
2018-09-05 11:40:00,91.22,91.25,91.15,91.21,20930.0,81.0231,81.0497,80.9609,81.0142,20930.0
2018-09-05 11:50:00,91.22,91.31,91.22,91.28,26927.0,81.0231,81.103,81.0231,81.0764,26927.0
2018-09-05 12:00:00,91.28,91.29,91.26,91.27,13968.0,81.0764,81.0853,81.0586,81.0675,13968.0
2018-09-05 12:10:00,91.28,91.36,91.23,91.36,23103.0,81.0764,81.1474,81.032,81.1474,23103.0
2018-09-05 12:20:00,91.36,91.38,91.29,91.31,12936.0,81.1474,81.1652,81.0853,81.103,12936.0
2018-09-05 12:30:00,91.32,91.42,91.31,91.4,34205.0,81.1119,81.2007,81.103,81.183,34205.0
2018-09-05 12:40:00,91.41,91.42,91.35,91.37,18355.0,81.1918,81.2007,81.1385,81.1563,18355.0
2018-09-05 12:50:00,91.38,91.41,91.32,91.34,27944.0,81.1652,81.1918,81.1119,81.1297,27944.0
2018-09-05 13:00:00,91.33,91.47,91.33,91.42,12996.0,81.1208,81.2451,81.1208,81.2007,12996.0
2018-09-05 13:10:00,91.43,91.52,91.41,91.49,30408.0,81.2096,81.2895,81.1918,81.2629,30408.0
2018-09-05 13:20:00,91.49,91.52,91.41,91.45,15118.0,81.2629,81.2895,81.1918,81.2274,15118.0
2018-09-05 13:30:00,91.45,91.54,91.44,91.51,13712.0,81.2274,81.3073,81.2185,81.2807,13712.0
2018-09-05 13:40:00,91.51,91.52,91.44,91.46,16750.0,81.2807,81.2895,81.2185,81.2362,16750.0
2018-09-05 13:50:00,91.47,91.51,91.43,91.47,19747.0,81.2451,81.2807,81.2096,81.2451,19747.0
2018-09-05 14:00:00,91.47,91.49,91.37,91.39,23832.0,81.2451,81.2629,81.1563,81.1741,23832.0
2018-09-05 14:10:00,91.4,91.4,91.32,91.33,28474.0,81.183,81.183,81.1119,81.1208,28474.0
2018-09-05 14:20:00,91.33,91.38,91.32,91.38,27933.0,81.1208,81.1652,81.1119,81.1652,27933.0
2018-09-05 14:30:00,91.38,91.39,91.31,91.32,22121.0,81.1652,81.1741,81.103,81.1119,22121.0
2018-09-05 14:40:00,91.31,91.38,91.31,91.34,13693.0,81.103,81.1652,81.103,81.1297,13693.0
2018-09-05 14:50:00,91.34,91.45,91.31,91.45,16442.0,81.1297,81.2274,81.103,81.2274,16442.0
2018-09-05 15:00:00,91.43,91.47,91.39,91.47,22817.0,81.2096,81.2451,81.1741,81.2451,22817.0
2018-09-05 15:10:00,91.46,91.63,91.45,91.54,34715.0,81.2362,81.3872,81.2274,81.3073,34715.0
2018-09-05 15:20:00,91.53,91.55,91.49,91.52,22443.0,81.2984,81.3162,81.2629,81.2895,22443.0
2018-09-05 15:30:00,91.52,91.56,91.5,91.56,35123.0,81.2895,81.3251,81.2718,81.3251,35123.0
2018-09-05 15:40:00,91.55,91.56,91.4,91.46,89658.0,81.3162,81.3251,81.183,81.2362,89658.0
2018-09-05 15:50:00,91.46,91.63,91.45,91.54,162056.0,81.2362,81.3872,81.2274,81.3073,162056.0
2018-09-06 09:30:00,91.06,91.5,91.06,91.31,41665.0,81.2903,81.6831,81.2903,81.5135,41665.0
2018-09-06 09:40:00,91.34,91.56,91.34,91.54,31780.0,81.5403,81.7367,81.5403,81.7188,31780.0
2018-09-06 09:50:00,91.54,91.71,91.52,91.66,23407.0,81.7188,81.8706,81.7009,81.8259,23407.0
2018-09-06 10:00:00,91.64,91.64,91.38,91.39,10777.0,81.8081,81.8081,81.576,81.5849,10777.0
2018-09-06 10:10:00,91.36,91.44,91.24,91.41,21810.0,81.5581,81.6295,81.451,81.6027,21810.0
2018-09-06 10:20:00,91.42,91.6,91.37,91.56,33471.0,81.6117,81.7724,81.567,81.7367,33471.0
2018-09-06 10:30:00,91.57,91.59,91.48,91.57,10925.0,81.7456,81.7634,81.6652,81.7456,10925.0
2018-09-06 10:40:00,91.58,91.66,91.45,91.45,33625.0,81.7545,81.8259,81.6385,81.6385,33625.0
2018-09-06 10:50:00,91.45,91.57,91.37,91.51,25230.0,81.6385,81.7456,81.567,81.692,25230.0
2018-09-06 11:00:00,91.53,91.54,91.43,91.52,18710.0,81.7099,81.7188,81.6206,81.7009,18710.0
2018-09-06 11:10:00,91.51,91.57,91.42,91.42,20748.0,81.692,81.7456,81.6117,81.6117,20748.0
2018-09-06 11:20:00,91.41,91.52,91.4,91.43,18679.0,81.6027,81.7009,81.5938,81.6206,18679.0
2018-09-06 11:30:00,91.42,91.51,91.38,91.42,12524.0,81.6117,81.692,81.576,81.6117,12524.0
2018-09-06 11:40:00,91.42,91.51,91.4,91.49,13852.0,81.6117,81.692,81.5938,81.6742,13852.0
2018-09-06 11:50:00,91.51,91.67,91.5,91.63,18947.0,81.692,81.8349,81.6831,81.7991,18947.0
2018-09-06 12:00:00,91.63,91.63,91.56,91.6,13121.0,81.7991,81.7991,81.7367,81.7724,13121.0
2018-09-06 12:10:00,91.6,91.67,91.57,91.67,19583.0,81.7724,81.8349,81.7456,81.8349,19583.0
2018-09-06 12:20:00,91.68,91.78,91.67,91.71,15298.0,81.8438,81.933,81.8349,81.8706,15298.0
2018-09-06 12:30:00,91.69,91.74,91.68,91.69,12265.0,81.8527,81.8973,81.8438,81.8527,12265.0
2018-09-06 12:40:00,91.68,91.7,91.66,91.66,15901.0,81.8438,81.8616,81.8259,81.8259,15901.0
2018-09-06 12:50:00,91.66,91.7,91.64,91.7,11825.0,81.8259,81.8616,81.8081,81.8616,11825.0
2018-09-06 13:00:00,91.69,91.72,91.66,91.68,16888.0,81.8527,81.8795,81.8259,81.8438,16888.0
2018-09-06 13:10:00,91.69,91.74,91.65,91.73,16988.0,81.8527,81.8973,81.817,81.8884,16988.0
2018-09-06 13:20:00,91.72,91.79,91.7,91.79,17719.0,81.8795,81.942,81.8616,81.942,17719.0
2018-09-06 13:30:00,91.79,91.86,91.79,91.79,20278.0,81.942,82.0045,81.942,81.942,20278.0
2018-09-06 13:40:00,91.79,91.79,91.73,91.73,14119.0,81.942,81.942,81.8884,81.8884,14119.0
2018-09-06 13:50:00,91.74,91.79,91.74,91.76,12233.0,81.8973,81.942,81.8973,81.9152,12233.0
2018-09-06 14:00:00,91.76,91.8,91.71,91.79,20787.0,81.9152,81.9509,81.8706,81.942,20787.0
2018-09-06 14:10:00,91.79,91.8,91.76,91.79,13347.0,81.942,81.9509,81.9152,81.942,13347.0
2018-09-06 14:20:00,91.78,91.82,91.72,91.73,18456.0,81.933,81.9688,81.8795,81.8884,18456.0
2018-09-06 14:30:00,91.73,91.82,91.73,91.76,16130.0,81.8884,81.9688,81.8884,81.9152,16130.0
2018-09-06 14:40:00,91.77,91.82,91.76,91.76,13768.0,81.9241,81.9688,81.9152,81.9152,13768.0
2018-09-06 14:50:00,91.76,91.85,91.75,91.79,19803.0,81.9152,81.9955,81.9063,81.942,19803.0
2018-09-06 15:00:00,91.78,91.83,91.78,91.81,20128.0,81.933,81.9777,81.933,81.9598,20128.0
2018-09-06 15:10:00,91.81,91.85,91.8,91.8,25409.0,81.9598,81.9955,81.9509,81.9509,25409.0
2018-09-06 15:20:00,91.8,91.9,91.8,91.9,18228.0,81.9509,82.0402,81.9509,82.0402,18228.0
2018-09-06 15:30:00,91.91,91.92,91.85,91.88,48659.0,82.0491,82.058,81.9955,82.0223,48659.0
2018-09-06 15:40:00,91.87,91.9,91.8,91.85,46756.0,82.0134,82.0402,81.9509,81.9955,46756.0
2018-09-06 15:50:00,91.84,91.87,91.79,91.87,159225.0,81.9866,82.0134,81.942,82.0134,159225.0
2018-09-07 09:30:00,91.81,91.9,91.6,91.69,27360.0,81.9598,82.0402,81.7724,81.8527,27360.0
2018-09-07 09:40:00,91.69,91.88,91.69,91.73,28538.0,81.8527,82.0223,81.8527,81.8884,28538.0
2018-09-07 09:50:00,91.75,91.79,91.67,91.72,22904.0,81.9063,81.942,81.8349,81.8795,22904.0
2018-09-07 10:00:00,91.7,91.85,91.68,91.84,12656.0,81.8616,81.9955,81.8438,81.9866,12656.0
2018-09-07 10:10:00,91.85,91.99,91.82,91.99,14427.0,81.9955,82.1205,81.9688,82.1205,14427.0
2018-09-07 10:20:00,91.96,92.2,91.96,92.17,23210.0,82.0937,82.308,82.0937,82.2812,23210.0
2018-09-07 10:30:00,92.16,92.19,92.13,92.19,10213.0,82.2723,82.2991,82.2455,82.2991,10213.0
2018-09-07 10:40:00,92.19,92.29,92.16,92.25,12833.0,82.2991,82.3883,82.2723,82.3526,12833.0
2018-09-07 10:50:00,92.23,92.28,92.21,92.21,9006.0,82.3348,82.3794,82.3169,82.3169,9006.0
2018-09-07 11:00:00,92.22,92.22,92.12,92.19,7756.0,82.3258,82.3258,82.2366,82.2991,7756.0
2018-09-07 11:10:00,92.17,92.31,92.15,92.31,7091.0,82.2812,82.4062,82.2634,82.4062,7091.0
2018-09-07 11:20:00,92.3,92.35,92.26,92.34,9509.0,82.3973,82.4419,82.3616,82.433,9509.0
2018-09-07 11:30:00,92.35,92.36,92.24,92.33,10990.0,82.4419,82.4508,82.3437,82.424,10990.0
2018-09-07 11:40:00,92.33,92.35,92.08,92.09,20630.0,82.424,82.4419,82.2009,82.2098,20630.0
2018-09-07 11:50:00,92.09,92.1,92.05,92.06,13669.0,82.2098,82.2187,82.1741,82.183,13669.0
2018-09-07 12:00:00,92.05,92.05,91.86,91.89,41045.0,82.1741,82.1741,82.0045,82.0312,41045.0
2018-09-07 12:10:00,91.9,92.05,91.89,92.03,26897.0,82.0402,82.1741,82.0312,82.1562,26897.0
2018-09-07 12:20:00,92.02,92.04,91.9,91.91,11300.0,82.1473,82.1652,82.0402,82.0491,11300.0
2018-09-07 12:30:00,91.9,91.99,91.78,91.79,7502.0,82.0402,82.1205,81.933,81.942,7502.0
2018-09-07 12:40:00,91.8,91.82,91.74,91.8,8011.0,81.9509,81.9688,81.8973,81.9509,8011.0
2018-09-07 12:50:00,91.8,91.85,91.77,91.77,6542.0,81.9509,81.9955,81.9241,81.9241,6542.0
2018-09-07 13:00:00,91.78,91.79,91.74,91.74,5152.0,81.933,81.942,81.8973,81.8973,5152.0
2018-09-07 13:10:00,91.74,91.77,91.73,91.74,7335.0,81.8973,81.9241,81.8884,81.8973,7335.0
2018-09-07 13:20:00,91.75,91.76,91.7,91.76,13232.0,81.9063,81.9152,81.8616,81.9152,13232.0
2018-09-07 13:30:00,91.76,91.76,91.69,91.69,13516.0,81.9152,81.9152,81.8527,81.8527,13516.0
2018-09-07 13:40:00,91.69,91.77,91.69,91.74,8218.0,81.8527,81.9241,81.8527,81.8973,8218.0
2018-09-07 13:50:00,91.75,91.82,91.75,91.82,5460.0,81.9063,81.9688,81.9063,81.9688,5460.0
2018-09-07 14:00:00,91.82,91.86,91.81,91.85,12183.0,81.9688,82.0045,81.9598,81.9955,12183.0
2018-09-07 14:10:00,91.85,91.9,91.8,91.83,10336.0,81.9955,82.0402,81.9509,81.9777,10336.0
2018-09-07 14:20:00,91.83,91.85,91.79,91.83,8921.0,81.9777,81.9955,81.942,81.9777,8921.0
2018-09-07 14:30:00,91.83,91.86,91.8,91.86,32485.0,81.9777,82.0045,81.9509,82.0045,32485.0
2018-09-07 14:40:00,91.87,91.92,91.87,91.88,21523.0,82.0134,82.058,82.0134,82.0223,21523.0
2018-09-07 14:50:00,91.88,91.89,91.84,91.89,22099.0,82.0223,82.0312,81.9866,82.0312,22099.0
2018-09-07 15:00:00,91.87,91.88,91.72,91.74,21109.0,82.0134,82.0223,81.8795,81.8973,21109.0
2018-09-07 15:10:00,91.75,91.82,91.75,91.82,13124.0,81.9063,81.9688,81.9063,81.9688,13124.0
2018-09-07 15:20:00,91.84,91.85,91.8,91.84,15545.0,81.9866,81.9955,81.9509,81.9866,15545.0
2018-09-07 15:30:00,91.84,91.84,91.78,91.8,31867.0,81.9866,81.9866,81.933,81.9509,31867.0
2018-09-07 15:40:00,91.8,91.8,91.73,91.8,38476.0,81.9509,81.9509,81.8884,81.9509,38476.0
2018-09-07 15:50:00,91.78,91.94,91.77,91.81,95255.0,81.933,82.0759,81.9241,81.9598,95255.0
2018-09-10 09:30:00,92.02,92.14,91.93,91.94,27913.0,82.1473,82.2544,82.067,82.0759,27913.0
2018-09-10 09:40:00,91.96,92.14,91.93,92.11,14982.0,82.0937,82.2544,82.067,82.2276,14982.0
2018-09-10 09:50:00,92.14,92.19,92.01,92.01,16228.0,82.2544,82.2991,82.1384,82.1384,16228.0
2018-09-10 10:00:00,92.0,92.0,91.86,91.97,14594.0,82.1294,82.1294,82.0045,82.1027,14594.0
2018-09-10 10:10:00,91.97,92.1,91.9,92.1,19335.0,82.1027,82.2187,82.0402,82.2187,19335.0
2018-09-10 10:20:00,92.09,92.09,91.93,91.98,20844.0,82.2098,82.2098,82.067,82.1116,20844.0
2018-09-10 10:30:00,91.98,92.11,91.98,92.06,29095.0,82.1116,82.2276,82.1116,82.183,29095.0
2018-09-10 10:40:00,92.04,92.17,92.04,92.12,17483.0,82.1652,82.2812,82.1652,82.2366,17483.0
2018-09-10 10:50:00,92.12,92.21,92.07,92.09,15068.0,82.2366,82.3169,82.1919,82.2098,15068.0
2018-09-10 11:00:00,92.07,92.22,92.05,92.22,16482.0,82.1919,82.3258,82.1741,82.3258,16482.0
2018-09-10 11:10:00,92.22,92.26,92.19,92.21,15382.0,82.3258,82.3616,82.2991,82.3169,15382.0
2018-09-10 11:20:00,92.23,92.25,92.18,92.18,11857.0,82.3348,82.3526,82.2901,82.2901,11857.0
2018-09-10 11:30:00,92.19,92.2,92.07,92.08,11902.0,82.2991,82.308,82.1919,82.2009,11902.0
2018-09-10 11:40:00,92.08,92.18,92.05,92.17,12451.0,82.2009,82.2901,82.1741,82.2812,12451.0
2018-09-10 11:50:00,92.19,92.27,92.18,92.27,15327.0,82.2991,82.3705,82.2901,82.3705,15327.0
2018-09-10 12:00:00,92.26,92.26,92.17,92.17,12416.0,82.3616,82.3616,82.2812,82.2812,12416.0
2018-09-10 12:10:00,92.17,92.23,92.16,92.16,17495.0,82.2812,82.3348,82.2723,82.2723,17495.0
2018-09-10 12:20:00,92.16,92.16,92.11,92.12,12228.0,82.2723,82.2723,82.2276,82.2366,12228.0
2018-09-10 12:30:00,92.11,92.11,92.06,92.06,13129.0,82.2276,82.2276,82.183,82.183,13129.0
2018-09-10 12:40:00,92.07,92.13,92.07,92.11,11457.0,82.1919,82.2455,82.1919,82.2276,11457.0
2018-09-10 12:50:00,92.1,92.12,92.07,92.11,12077.0,82.2187,82.2366,82.1919,82.2276,12077.0
2018-09-10 13:00:00,92.12,92.21,92.12,92.18,13634.0,82.2366,82.3169,82.2366,82.2901,13634.0
2018-09-10 13:10:00,92.17,92.22,92.14,92.2,11256.0,82.2812,82.3258,82.2544,82.308,11256.0
2018-09-10 13:20:00,92.2,92.23,92.19,92.22,14147.0,82.308,82.3348,82.2991,82.3258,14147.0
2018-09-10 13:30:00,92.23,92.24,92.19,92.19,10921.0,82.3348,82.3437,82.2991,82.2991,10921.0
2018-09-10 13:40:00,92.19,92.2,92.15,92.15,13533.0,82.2991,82.308,82.2634,82.2634,13533.0
2018-09-10 13:50:00,92.16,92.22,92.14,92.21,12365.0,82.2723,82.3258,82.2544,82.3169,12365.0
2018-09-10 14:00:00,92.22,92.25,92.14,92.14,21512.0,82.3258,82.3526,82.2544,82.2544,21512.0
2018-09-10 14:10:00,92.15,92.15,92.1,92.11,15754.0,82.2634,82.2634,82.2187,82.2276,15754.0
2018-09-10 14:20:00,92.11,92.16,92.07,92.15,13675.0,82.2276,82.2723,82.1919,82.2634,13675.0
2018-09-10 14:30:00,92.15,92.2,92.15,92.2,13337.0,82.2634,82.308,82.2634,82.308,13337.0
2018-09-10 14:40:00,92.2,92.22,92.17,92.19,18143.0,82.308,82.3258,82.2812,82.2991,18143.0
2018-09-10 14:50:00,92.19,92.21,92.15,92.21,14437.0,82.2991,82.3169,82.2634,82.3169,14437.0
2018-09-10 15:00:00,92.21,92.24,92.15,92.18,27498.0,82.3169,82.3437,82.2634,82.2901,27498.0
2018-09-10 15:10:00,92.18,92.22,92.14,92.15,20785.0,82.2901,82.3258,82.2544,82.2634,20785.0
2018-09-10 15:20:00,92.16,92.17,92.13,92.15,23754.0,82.2723,82.2812,82.2455,82.2634,23754.0
2018-09-10 15:30:00,92.14,92.16,92.07,92.07,37747.0,82.2544,82.2723,82.1919,82.1919,37747.0
2018-09-10 15:40:00,92.07,92.08,92.0,92.04,56633.0,82.1919,82.2009,82.1294,82.1652,56633.0
2018-09-10 15:50:00,92.03,92.09,91.9,91.94,278303.0,82.1562,82.2098,82.0402,82.0759,278303.0
2018-09-11 09:30:00,91.74,92.1,91.74,91.9,34988.0,81.8973,82.2187,81.8973,82.0402,34988.0
2018-09-11 09:40:00,91.93,92.44,91.93,92.41,38616.0,82.067,82.5222,82.067,82.4955,38616.0
2018-09-11 09:50:00,92.4,92.45,92.31,92.35,30065.0,82.4865,82.5312,82.4062,82.4419,30065.0
2018-09-11 10:00:00,92.33,92.33,92.14,92.19,13835.0,82.424,82.424,82.2544,82.2991,13835.0
2018-09-11 10:10:00,92.19,92.23,92.16,92.16,14665.0,82.2991,82.3348,82.2723,82.2723,14665.0
2018-09-11 10:20:00,92.14,92.31,92.11,92.29,16304.0,82.2544,82.4062,82.2276,82.3883,16304.0
2018-09-11 10:30:00,92.32,92.43,92.32,92.43,16609.0,82.4151,82.5133,82.4151,82.5133,16609.0
2018-09-11 10:40:00,92.43,92.48,92.36,92.48,26542.0,82.5133,82.5579,82.4508,82.5579,26542.0
2018-09-11 10:50:00,92.47,92.52,92.46,92.47,17365.0,82.549,82.5937,82.5401,82.549,17365.0
2018-09-11 11:00:00,92.47,92.58,92.47,92.57,15441.0,82.549,82.6472,82.549,82.6383,15441.0
2018-09-11 11:10:00,92.58,92.58,92.45,92.47,17469.0,82.6472,82.6472,82.5312,82.549,17469.0
2018-09-11 11:20:00,92.46,92.5,92.45,92.48,13198.0,82.5401,82.5758,82.5312,82.5579,13198.0
2018-09-11 11:30:00,92.47,92.5,92.42,92.47,25793.0,82.549,82.5758,82.5044,82.549,25793.0
2018-09-11 11:40:00,92.48,92.58,92.47,92.56,21290.0,82.5579,82.6472,82.549,82.6294,21290.0
2018-09-11 11:50:00,92.54,92.65,92.54,92.57,16834.0,82.6115,82.7097,82.6115,82.6383,16834.0
2018-09-11 12:00:00,92.56,92.58,92.43,92.46,10685.0,82.6294,82.6472,82.5133,82.5401,10685.0
2018-09-11 12:10:00,92.47,92.47,92.36,92.36,11499.0,82.549,82.549,82.4508,82.4508,11499.0
2018-09-11 12:20:00,92.38,92.44,92.32,92.34,11779.0,82.4687,82.5222,82.4151,82.433,11779.0
2018-09-11 12:30:00,92.34,92.35,92.25,92.28,16439.0,82.433,82.4419,82.3526,82.3794,16439.0
2018-09-11 12:40:00,92.28,92.28,92.19,92.23,10978.0,82.3794,82.3794,82.2991,82.3348,10978.0
2018-09-11 12:50:00,92.23,92.35,92.22,92.32,19600.0,82.3348,82.4419,82.3258,82.4151,19600.0
2018-09-11 13:00:00,92.33,92.34,92.28,92.32,14392.0,82.424,82.433,82.3794,82.4151,14392.0
2018-09-11 13:10:00,92.32,92.44,92.3,92.41,22054.0,82.4151,82.5222,82.3973,82.4955,22054.0
2018-09-11 13:20:00,92.41,92.45,92.39,92.44,25265.0,82.4955,82.5312,82.4776,82.5222,25265.0
2018-09-11 13:30:00,92.44,92.5,92.43,92.48,25938.0,82.5222,82.5758,82.5133,82.5579,25938.0
2018-09-11 13:40:00,92.47,92.48,92.43,92.46,24866.0,82.549,82.5579,82.5133,82.5401,24866.0
2018-09-11 13:50:00,92.46,92.53,92.46,92.52,32101.0,82.5401,82.6026,82.5401,82.5937,32101.0
2018-09-11 14:00:00,92.51,92.54,92.49,92.5,25650.0,82.5847,82.6115,82.5669,82.5758,25650.0
2018-09-11 14:10:00,92.51,92.53,92.43,92.51,14984.0,82.5847,82.6026,82.5133,82.5847,14984.0
2018-09-11 14:20:00,92.52,92.57,92.49,92.57,29149.0,82.5937,82.6383,82.5669,82.6383,29149.0
2018-09-11 14:30:00,92.58,92.67,92.56,92.62,42006.0,82.6472,82.7276,82.6294,82.6829,42006.0
2018-09-11 14:40:00,92.63,92.65,92.53,92.6,28849.0,82.6919,82.7097,82.6026,82.6651,28849.0
2018-09-11 14:50:00,92.59,92.61,92.51,92.58,28204.0,82.6561,82.674,82.5847,82.6472,28204.0
2018-09-11 15:00:00,92.58,92.65,92.57,92.6,121557.0,82.6472,82.7097,82.6383,82.6651,121557.0
2018-09-11 15:10:00,92.61,92.62,92.42,92.46,23402.0,82.674,82.6829,82.5044,82.5401,23402.0
2018-09-11 15:20:00,92.45,92.5,92.43,92.44,55862.0,82.5312,82.5758,82.5133,82.5222,55862.0
2018-09-11 15:30:00,92.43,92.49,92.37,92.44,41640.0,82.5133,82.5669,82.4597,82.5222,41640.0
2018-09-11 15:40:00,92.44,92.45,92.34,92.34,63553.0,82.5222,82.5312,82.433,82.433,63553.0
2018-09-11 15:50:00,92.34,92.43,92.34,92.36,172163.0,82.433,82.5133,82.433,82.4508,172163.0
2018-09-12 09:30:00,92.36,92.36,92.03,92.13,22344.0,82.4508,82.4508,82.1562,82.2455,22344.0
2018-09-12 09:40:00,92.17,92.19,92.05,92.06,19415.0,82.2812,82.2991,82.1741,82.183,19415.0
2018-09-12 09:50:00,92.08,92.3,92.05,92.26,21088.0,82.2009,82.3973,82.1741,82.3616,21088.0
2018-09-12 10:00:00,92.29,92.32,92.17,92.24,22881.0,82.3883,82.4151,82.2812,82.3437,22881.0
2018-09-12 10:10:00,92.24,92.25,92.15,92.15,19880.0,82.3437,82.3526,82.2634,82.2634,19880.0
2018-09-12 10:20:00,92.15,92.25,92.13,92.23,26234.0,82.2634,82.3526,82.2455,82.3348,26234.0
2018-09-12 10:30:00,92.24,92.29,92.17,92.24,34601.0,82.3437,82.3883,82.2812,82.3437,34601.0
2018-09-12 10:40:00,92.24,92.24,92.02,92.04,16063.0,82.3437,82.3437,82.1473,82.1652,16063.0
2018-09-12 10:50:00,92.04,92.19,92.04,92.1,41757.0,82.1652,82.2991,82.1652,82.2187,41757.0
2018-09-12 11:00:00,92.1,92.16,92.03,92.06,54537.0,82.2187,82.2723,82.1562,82.183,54537.0
2018-09-12 11:10:00,92.07,92.31,92.06,92.26,29672.0,82.1919,82.4062,82.183,82.3616,29672.0
2018-09-12 11:20:00,92.27,92.35,92.26,92.35,25784.0,82.3705,82.4419,82.3616,82.4419,25784.0
2018-09-12 11:30:00,92.37,92.39,92.3,92.32,26924.0,82.4597,82.4776,82.3973,82.4151,26924.0
2018-09-12 11:40:00,92.31,92.35,92.24,92.34,21514.0,82.4062,82.4419,82.3437,82.433,21514.0
2018-09-12 11:50:00,92.34,92.38,92.29,92.36,19234.0,82.433,82.4687,82.3883,82.4508,19234.0
2018-09-12 12:00:00,92.37,92.37,92.26,92.31,22819.0,82.4597,82.4597,82.3616,82.4062,22819.0
2018-09-12 12:10:00,92.29,92.29,92.21,92.25,11840.0,82.3883,82.3883,82.3169,82.3526,11840.0
2018-09-12 12:20:00,92.25,92.31,92.24,92.28,16706.0,82.3526,82.4062,82.3437,82.3794,16706.0
2018-09-12 12:30:00,92.28,92.28,92.18,92.19,14380.0,82.3794,82.3794,82.2901,82.2991,14380.0
2018-09-12 12:40:00,92.18,92.19,92.04,92.04,19124.0,82.2901,82.2991,82.1652,82.1652,19124.0
2018-09-12 12:50:00,92.03,92.09,91.99,92.01,23553.0,82.1562,82.2098,82.1205,82.1384,23553.0
2018-09-12 13:00:00,92.02,92.11,92.02,92.03,31808.0,82.1473,82.2276,82.1473,82.1562,31808.0
2018-09-12 13:10:00,92.04,92.09,91.96,92.0,38757.0,82.1652,82.2098,82.0937,82.1294,38757.0
2018-09-12 13:20:00,92.0,92.02,91.89,91.91,29952.0,82.1294,82.1473,82.0312,82.0491,29952.0
2018-09-12 13:30:00,91.91,91.92,91.72,91.76,29426.0,82.0491,82.058,81.8795,81.9152,29426.0
2018-09-12 13:40:00,91.77,91.85,91.7,91.79,19546.0,81.9241,81.9955,81.8616,81.942,19546.0
2018-09-12 13:50:00,91.79,91.8,91.68,91.77,21656.0,81.942,81.9509,81.8438,81.9241,21656.0
2018-09-12 14:00:00,91.77,91.89,91.76,91.84,26498.0,81.9241,82.0312,81.9152,81.9866,26498.0
2018-09-12 14:10:00,91.86,91.94,91.83,91.84,33310.0,82.0045,82.0759,81.9777,81.9866,33310.0
2018-09-12 14:20:00,91.86,91.91,91.76,91.76,26081.0,82.0045,82.0491,81.9152,81.9152,26081.0
2018-09-12 14:30:00,91.78,91.85,91.76,91.85,19445.0,81.933,81.9955,81.9152,81.9955,19445.0
2018-09-12 14:40:00,91.84,91.85,91.7,91.79,43211.0,81.9866,81.9955,81.8616,81.942,43211.0
2018-09-12 14:50:00,91.8,91.8,91.7,91.7,36138.0,81.9509,81.9509,81.8616,81.8616,36138.0
2018-09-12 15:00:00,91.71,91.77,91.7,91.77,37591.0,81.8706,81.9241,81.8616,81.9241,37591.0
2018-09-12 15:10:00,91.77,91.79,91.74,91.75,14540.0,81.9241,81.942,81.8973,81.9063,14540.0
2018-09-12 15:20:00,91.75,91.8,91.73,91.75,23848.0,81.9063,81.9509,81.8884,81.9063,23848.0
2018-09-12 15:30:00,91.77,91.82,91.73,91.82,48964.0,81.9241,81.9688,81.8884,81.9688,48964.0
2018-09-12 15:40:00,91.83,91.92,91.8,91.81,35930.0,81.9777,82.058,81.9509,81.9598,35930.0
2018-09-12 15:50:00,91.82,91.86,91.74,91.76,130954.0,81.9688,82.0045,81.8973,81.9152,130954.0
2018-09-13 09:30:00,92.01,92.11,91.81,92.02,25800.0,82.1384,82.2276,81.9598,82.1473,25800.0
2018-09-13 09:40:00,92.02,92.02,91.66,91.77,20794.0,82.1473,82.1473,81.8259,81.9241,20794.0
2018-09-13 09:50:00,91.75,91.84,91.6,91.82,21740.0,81.9063,81.9866,81.7724,81.9688,21740.0
2018-09-13 10:00:00,91.81,91.99,91.79,91.8,15839.0,81.9598,82.1205,81.942,81.9509,15839.0
2018-09-13 10:10:00,91.82,91.85,91.61,91.69,12145.0,81.9688,81.9955,81.7813,81.8527,12145.0
2018-09-13 10:20:00,91.7,91.8,91.65,91.68,13186.0,81.8616,81.9509,81.817,81.8438,13186.0
2018-09-13 10:30:00,91.69,91.77,91.59,91.63,13489.0,81.8527,81.9241,81.7634,81.7991,13489.0
2018-09-13 10:40:00,91.61,91.71,91.61,91.7,17021.0,81.7813,81.8706,81.7813,81.8616,17021.0
2018-09-13 10:50:00,91.7,91.71,91.53,91.55,13643.0,81.8616,81.8706,81.7099,81.7277,13643.0
2018-09-13 11:00:00,91.53,91.68,91.52,91.65,13865.0,81.7099,81.8438,81.7009,81.817,13865.0
2018-09-13 11:10:00,91.65,91.65,91.54,91.59,13632.0,81.817,81.817,81.7188,81.7634,13632.0
2018-09-13 11:20:00,91.58,91.59,91.48,91.48,14909.0,81.7545,81.7634,81.6652,81.6652,14909.0
2018-09-13 11:30:00,91.5,91.6,91.47,91.6,7702.0,81.6831,81.7724,81.6563,81.7724,7702.0
2018-09-13 11:40:00,91.59,91.77,91.56,91.72,21150.0,81.7634,81.9241,81.7367,81.8795,21150.0
2018-09-13 11:50:00,91.72,91.77,91.69,91.74,11657.0,81.8795,81.9241,81.8527,81.8973,11657.0
2018-09-13 12:00:00,91.75,91.78,91.7,91.72,10851.0,81.9063,81.933,81.8616,81.8795,10851.0
2018-09-13 12:10:00,91.7,91.8,91.7,91.73,8664.0,81.8616,81.9509,81.8616,81.8884,8664.0
2018-09-13 12:20:00,91.73,91.8,91.73,91.78,10660.0,81.8884,81.9509,81.8884,81.933,10660.0
2018-09-13 12:30:00,91.78,91.84,91.77,91.82,10403.0,81.933,81.9866,81.9241,81.9688,10403.0
2018-09-13 12:40:00,91.8,91.83,91.68,91.68,13942.0,81.9509,81.9777,81.8438,81.8438,13942.0
2018-09-13 12:50:00,91.68,91.74,91.66,91.71,11812.0,81.8438,81.8973,81.8259,81.8706,11812.0
2018-09-13 13:00:00,91.71,91.77,91.7,91.71,7964.0,81.8706,81.9241,81.8616,81.8706,7964.0
2018-09-13 13:10:00,91.7,91.71,91.67,91.67,8272.0,81.8616,81.8706,81.8349,81.8349,8272.0
2018-09-13 13:20:00,91.68,91.74,91.67,91.69,11058.0,81.8438,81.8973,81.8349,81.8527,11058.0
2018-09-13 13:30:00,91.71,91.8,91.71,91.8,5931.0,81.8706,81.9509,81.8706,81.9509,5931.0
2018-09-13 13:40:00,91.81,91.86,91.79,91.86,8373.0,81.9598,82.0045,81.942,82.0045,8373.0
2018-09-13 13:50:00,91.85,91.85,91.79,91.8,7030.0,81.9955,81.9955,81.942,81.9509,7030.0
2018-09-13 14:00:00,91.81,91.84,91.79,91.84,9639.0,81.9598,81.9866,81.942,81.9866,9639.0
2018-09-13 14:10:00,91.85,91.87,91.77,91.77,12343.0,81.9955,82.0134,81.9241,81.9241,12343.0
2018-09-13 14:20:00,91.76,91.89,91.74,91.87,19544.0,81.9152,82.0312,81.8973,82.0134,19544.0
2018-09-13 14:30:00,91.89,91.91,91.85,91.9,10043.0,82.0312,82.0491,81.9955,82.0402,10043.0
2018-09-13 14:40:00,91.89,91.93,91.86,91.91,9684.0,82.0312,82.067,82.0045,82.0491,9684.0
2018-09-13 14:50:00,91.9,91.94,91.89,91.92,10986.0,82.0402,82.0759,82.0312,82.058,10986.0
2018-09-13 15:00:00,91.9,91.92,91.86,91.86,14582.0,82.0402,82.058,82.0045,82.0045,14582.0
2018-09-13 15:10:00,91.86,91.9,91.85,91.9,15938.0,82.0045,82.0402,81.9955,82.0402,15938.0
2018-09-13 15:20:00,91.89,91.94,91.89,91.91,11573.0,82.0312,82.0759,82.0312,82.0491,11573.0
2018-09-13 15:30:00,91.91,91.94,91.86,91.88,20244.0,82.0491,82.0759,82.0045,82.0223,20244.0
2018-09-13 15:40:00,91.88,91.91,91.83,91.9,36620.0,82.0223,82.0491,81.9777,82.0402,36620.0
2018-09-13 15:50:00,91.91,92.03,91.91,92.02,74414.0,82.0491,82.1562,82.0491,82.1473,74414.0
2018-09-14 09:30:00,91.96,91.96,91.51,91.63,28380.0,82.0937,82.0937,81.692,81.7991,28380.0
2018-09-14 09:40:00,91.61,91.65,91.48,91.64,13388.0,81.7813,81.817,81.6652,81.8081,13388.0
2018-09-14 09:50:00,91.64,91.69,91.54,91.64,20806.0,81.8081,81.8527,81.7188,81.8081,20806.0
2018-09-14 10:00:00,91.64,91.74,91.6,91.72,10553.0,81.8081,81.8973,81.7724,81.8795,10553.0
2018-09-14 10:10:00,91.73,91.83,91.68,91.7,13018.0,81.8884,81.9777,81.8438,81.8616,13018.0
2018-09-14 10:20:00,91.7,91.84,91.7,91.82,8016.0,81.8616,81.9866,81.8616,81.9688,8016.0
2018-09-14 10:30:00,91.82,91.87,91.79,91.87,16573.0,81.9688,82.0134,81.942,82.0134,16573.0
2018-09-14 10:40:00,91.89,91.98,91.88,91.93,15272.0,82.0312,82.1116,82.0223,82.067,15272.0
2018-09-14 10:50:00,91.92,91.93,91.83,91.87,8557.0,82.058,82.067,81.9777,82.0134,8557.0
2018-09-14 11:00:00,91.85,91.9,91.83,91.85,8868.0,81.9955,82.0402,81.9777,81.9955,8868.0
2018-09-14 11:10:00,91.85,91.86,91.81,91.83,6707.0,81.9955,82.0045,81.9598,81.9777,6707.0
2018-09-14 11:20:00,91.83,91.91,91.77,91.85,11340.0,81.9777,82.0491,81.9241,81.9955,11340.0
2018-09-14 11:30:00,91.86,91.93,91.81,91.92,19462.0,82.0045,82.067,81.9598,82.058,19462.0
2018-09-14 11:40:00,91.92,91.99,91.9,91.94,16868.0,82.058,82.1205,82.0402,82.0759,16868.0
2018-09-14 11:50:00,91.94,92.15,91.93,92.12,15124.0,82.0759,82.2634,82.067,82.2366,15124.0
2018-09-14 12:00:00,92.11,92.14,91.95,92.01,22599.0,82.2276,82.2544,82.0848,82.1384,22599.0
2018-09-14 12:10:00,92.01,92.06,92.0,92.02,10949.0,82.1384,82.183,82.1294,82.1473,10949.0
2018-09-14 12:20:00,92.03,92.07,91.98,92.07,19235.0,82.1562,82.1919,82.1116,82.1919,19235.0
2018-09-14 12:30:00,92.08,92.1,92.06,92.09,10347.0,82.2009,82.2187,82.183,82.2098,10347.0
2018-09-14 12:40:00,92.08,92.13,92.07,92.08,9584.0,82.2009,82.2455,82.1919,82.2009,9584.0
2018-09-14 12:50:00,92.06,92.07,91.99,92.0,9101.0,82.183,82.1919,82.1205,82.1294,9101.0
2018-09-14 13:00:00,91.99,92.0,91.97,92.0,5242.0,82.1205,82.1294,82.1027,82.1294,5242.0
2018-09-14 13:10:00,91.99,92.01,91.91,91.95,5959.0,82.1205,82.1384,82.0491,82.0848,5959.0
2018-09-14 13:20:00,91.95,92.14,91.95,92.09,11775.0,82.0848,82.2544,82.0848,82.2098,11775.0
2018-09-14 13:30:00,92.09,92.13,92.07,92.08,12055.0,82.2098,82.2455,82.1919,82.2009,12055.0
2018-09-14 13:40:00,92.07,92.07,91.99,92.03,10184.0,82.1919,82.1919,82.1205,82.1562,10184.0
2018-09-14 13:50:00,92.04,92.05,91.93,91.93,8911.0,82.1652,82.1741,82.067,82.067,8911.0
2018-09-14 14:00:00,91.95,92.01,91.95,92.01,5345.0,82.0848,82.1384,82.0848,82.1384,5345.0
2018-09-14 14:10:00,92.01,92.01,91.96,91.96,8960.0,82.1384,82.1384,82.0937,82.0937,8960.0
2018-09-14 14:20:00,91.97,91.98,91.89,91.89,10995.0,82.1027,82.1116,82.0312,82.0312,10995.0
2018-09-14 14:30:00,91.91,91.95,91.88,91.94,10035.0,82.0491,82.0848,82.0223,82.0759,10035.0
2018-09-14 14:40:00,91.94,91.95,91.92,91.92,9540.0,82.0759,82.0848,82.058,82.058,9540.0
2018-09-14 14:50:00,91.92,91.96,91.92,91.93,9438.0,82.058,82.0937,82.058,82.067,9438.0
2018-09-14 15:00:00,91.93,92.01,91.93,91.99,11864.0,82.067,82.1384,82.067,82.1205,11864.0
2018-09-14 15:10:00,91.99,92.0,91.95,91.98,12452.0,82.1205,82.1294,82.0848,82.1116,12452.0
2018-09-14 15:20:00,91.97,92.0,91.96,91.96,20836.0,82.1027,82.1294,82.0937,82.0937,20836.0
2018-09-14 15:30:00,91.97,92.03,91.97,92.03,27165.0,82.1027,82.1562,82.1027,82.1562,27165.0
2018-09-14 15:40:00,92.03,92.07,92.0,92.06,28603.0,82.1562,82.1919,82.1294,82.183,28603.0
2018-09-14 15:50:00,92.06,92.07,91.97,92.02,84732.0,82.183,82.1919,82.1027,82.1473,84732.0
2018-09-17 09:30:00,92.13,92.22,91.62,91.78,27284.0,82.2455,82.3258,81.7902,81.933,27284.0
2018-09-17 09:40:00,91.93,92.13,91.83,92.07,12013.0,82.067,82.2455,81.9777,82.1919,12013.0
2018-09-17 09:50:00,92.03,92.17,91.94,92.12,13030.0,82.1562,82.2812,82.0759,82.2366,13030.0
2018-09-17 10:00:00,92.12,92.17,92.05,92.11,8451.0,82.2366,82.2812,82.1741,82.2276,8451.0
2018-09-17 10:10:00,92.16,92.18,92.07,92.11,7144.0,82.2723,82.2901,82.1919,82.2276,7144.0
2018-09-17 10:20:00,92.1,92.14,92.0,92.11,21540.0,82.2187,82.2544,82.1294,82.2276,21540.0
2018-09-17 10:30:00,92.09,92.15,92.01,92.13,6609.0,82.2098,82.2634,82.1384,82.2455,6609.0
2018-09-17 10:40:00,92.14,92.18,92.11,92.17,5923.0,82.2544,82.2901,82.2276,82.2812,5923.0
2018-09-17 10:50:00,92.18,92.18,92.08,92.1,8222.0,82.2901,82.2901,82.2009,82.2187,8222.0
2018-09-17 11:00:00,92.11,92.23,92.08,92.22,8879.0,82.2276,82.3348,82.2009,82.3258,8879.0
2018-09-17 11:10:00,92.23,92.25,92.16,92.25,8428.0,82.3348,82.3526,82.2723,82.3526,8428.0
2018-09-17 11:20:00,92.21,92.25,92.21,92.25,5906.0,82.3169,82.3526,82.3169,82.3526,5906.0
2018-09-17 11:30:00,92.25,92.31,92.17,92.17,14276.0,82.3526,82.4062,82.2812,82.2812,14276.0
2018-09-17 11:40:00,92.15,92.18,92.11,92.18,15812.0,82.2634,82.2901,82.2276,82.2901,15812.0
2018-09-17 11:50:00,92.2,92.23,92.17,92.17,6379.0,82.308,82.3348,82.2812,82.2812,6379.0
2018-09-17 12:00:00,92.19,92.23,92.18,92.21,10106.0,82.2991,82.3348,82.2901,82.3169,10106.0
2018-09-17 12:10:00,92.21,92.26,92.19,92.24,8894.0,82.3169,82.3616,82.2991,82.3437,8894.0
2018-09-17 12:20:00,92.25,92.3,92.23,92.28,11893.0,82.3526,82.3973,82.3348,82.3794,11893.0
2018-09-17 12:30:00,92.29,92.32,92.25,92.3,9518.0,82.3883,82.4151,82.3526,82.3973,9518.0
2018-09-17 12:40:00,92.29,92.3,92.25,92.26,5984.0,82.3883,82.3973,82.3526,82.3616,5984.0
2018-09-17 12:50:00,92.26,92.29,92.2,92.26,8007.0,82.3616,82.3883,82.308,82.3616,8007.0
2018-09-17 13:00:00,92.26,92.27,92.24,92.25,4806.0,82.3616,82.3705,82.3437,82.3526,4806.0
2018-09-17 13:10:00,92.26,92.26,92.22,92.26,5772.0,82.3616,82.3616,82.3258,82.3616,5772.0
2018-09-17 13:20:00,92.24,92.31,92.24,92.3,6879.0,82.3437,82.4062,82.3437,82.3973,6879.0
2018-09-17 13:30:00,92.3,92.3,92.22,92.22,7783.0,82.3973,82.3973,82.3258,82.3258,7783.0
2018-09-17 13:40:00,92.24,92.28,92.22,92.27,5983.0,82.3437,82.3794,82.3258,82.3705,5983.0
2018-09-17 13:50:00,92.28,92.3,92.26,92.26,6444.0,82.3794,82.3973,82.3616,82.3616,6444.0
2018-09-17 14:00:00,92.25,92.25,92.19,92.21,8131.0,82.3526,82.3526,82.2991,82.3169,8131.0
2018-09-17 14:10:00,92.22,92.23,92.18,92.19,8640.0,82.3258,82.3348,82.2901,82.2991,8640.0
2018-09-17 14:20:00,92.19,92.22,92.19,92.2,6577.0,82.2991,82.3258,82.2991,82.308,6577.0
2018-09-17 14:30:00,92.19,92.21,92.18,92.19,6162.0,82.2991,82.3169,82.2901,82.2991,6162.0
2018-09-17 14:40:00,92.18,92.18,92.12,92.14,7494.0,82.2901,82.2901,82.2366,82.2544,7494.0
2018-09-17 14:50:00,92.14,92.14,91.97,92.02,19843.0,82.2544,82.2544,82.1027,82.1473,19843.0
2018-09-17 15:00:00,92.02,92.05,92.0,92.04,10667.0,82.1473,82.1741,82.1294,82.1652,10667.0
2018-09-17 15:10:00,92.04,92.07,92.0,92.0,9208.0,82.1652,82.1919,82.1294,82.1294,9208.0
2018-09-17 15:20:00,92.0,92.07,91.99,92.06,12719.0,82.1294,82.1919,82.1205,82.183,12719.0
2018-09-17 15:30:00,92.06,92.1,92.04,92.05,15517.0,82.183,82.2187,82.1652,82.1741,15517.0
2018-09-17 15:40:00,92.05,92.14,92.02,92.14,27479.0,82.1741,82.2544,82.1473,82.2544,27479.0
2018-09-17 15:50:00,92.13,92.16,92.04,92.13,68052.0,82.2455,82.2723,82.1652,82.2455,68052.0
2018-09-18 09:30:00,92.32,92.6,92.18,92.44,37644.0,82.4151,82.6651,82.2901,82.5222,37644.0
2018-09-18 09:40:00,92.45,92.46,92.18,92.2,15647.0,82.5312,82.5401,82.2901,82.308,15647.0
2018-09-18 09:50:00,92.15,92.31,92.13,92.28,13037.0,82.2634,82.4062,82.2455,82.3794,13037.0
2018-09-18 10:00:00,92.28,92.28,92.11,92.24,10281.0,82.3794,82.3794,82.2276,82.3437,10281.0
2018-09-18 10:10:00,92.25,92.25,92.16,92.23,7573.0,82.3526,82.3526,82.2723,82.3348,7573.0
2018-09-18 10:20:00,92.23,92.35,92.23,92.34,9675.0,82.3348,82.4419,82.3348,82.433,9675.0
2018-09-18 10:30:00,92.34,92.36,92.29,92.36,8358.0,82.433,82.4508,82.3883,82.4508,8358.0
2018-09-18 10:40:00,92.36,92.54,92.35,92.5,16696.0,82.4508,82.6115,82.4419,82.5758,16696.0
2018-09-18 10:50:00,92.48,92.5,92.35,92.39,10128.0,82.5579,82.5758,82.4419,82.4776,10128.0
2018-09-18 11:00:00,92.4,92.5,92.34,92.5,9364.0,82.4865,82.5758,82.433,82.5758,9364.0
2018-09-18 11:10:00,92.52,92.55,92.46,92.47,21986.0,82.5937,82.6204,82.5401,82.549,21986.0
2018-09-18 11:20:00,92.47,92.5,92.44,92.45,9761.0,82.549,82.5758,82.5222,82.5312,9761.0
2018-09-18 11:30:00,92.45,92.5,92.4,92.5,12197.0,82.5312,82.5758,82.4865,82.5758,12197.0
2018-09-18 11:40:00,92.48,92.58,92.47,92.55,7862.0,82.5579,82.6472,82.549,82.6204,7862.0
2018-09-18 11:50:00,92.57,92.58,92.52,92.55,9813.0,82.6383,82.6472,82.5937,82.6204,9813.0
2018-09-18 12:00:00,92.56,92.63,92.56,92.6,11237.0,82.6294,82.6919,82.6294,82.6651,11237.0
2018-09-18 12:10:00,92.6,92.62,92.55,92.6,9778.0,82.6651,82.6829,82.6204,82.6651,9778.0
2018-09-18 12:20:00,92.59,92.63,92.56,92.63,8644.0,82.6561,82.6919,82.6294,82.6919,8644.0
2018-09-18 12:30:00,92.63,92.69,92.62,92.67,9095.0,82.6919,82.7454,82.6829,82.7276,9095.0
2018-09-18 12:40:00,92.67,92.7,92.65,92.67,7339.0,82.7276,82.7543,82.7097,82.7276,7339.0
2018-09-18 12:50:00,92.64,92.65,92.6,92.65,9736.0,82.7008,82.7097,82.6651,82.7097,9736.0
2018-09-18 13:00:00,92.64,92.66,92.63,92.65,7829.0,82.7008,82.7186,82.6919,82.7097,7829.0
2018-09-18 13:10:00,92.65,92.66,92.62,92.66,10223.0,82.7097,82.7186,82.6829,82.7186,10223.0
2018-09-18 13:20:00,92.66,92.67,92.61,92.65,7403.0,82.7186,82.7276,82.674,82.7097,7403.0
2018-09-18 13:30:00,92.66,92.67,92.59,92.59,14981.0,82.7186,82.7276,82.6561,82.6561,14981.0
2018-09-18 13:40:00,92.59,92.64,92.59,92.62,6877.0,82.6561,82.7008,82.6561,82.6829,6877.0
2018-09-18 13:50:00,92.62,92.66,92.62,92.66,15007.0,82.6829,82.7186,82.6829,82.7186,15007.0
2018-09-18 14:00:00,92.66,92.67,92.59,92.64,16164.0,82.7186,82.7276,82.6561,82.7008,16164.0
2018-09-18 14:10:00,92.64,92.69,92.63,92.68,12715.0,82.7008,82.7454,82.6919,82.7365,12715.0
2018-09-18 14:20:00,92.67,92.79,92.64,92.76,20256.0,82.7276,82.8347,82.7008,82.8079,20256.0
2018-09-18 14:30:00,92.77,92.85,92.74,92.81,24143.0,82.8168,82.8883,82.7901,82.8525,24143.0
2018-09-18 14:40:00,92.81,92.83,92.79,92.81,15345.0,82.8525,82.8704,82.8347,82.8525,15345.0
2018-09-18 14:50:00,92.8,92.81,92.77,92.8,13381.0,82.8436,82.8525,82.8168,82.8436,13381.0
2018-09-18 15:00:00,92.8,92.8,92.69,92.7,31705.0,82.8436,82.8436,82.7454,82.7543,31705.0
2018-09-18 15:10:00,92.7,92.71,92.63,92.64,22592.0,82.7543,82.7633,82.6919,82.7008,22592.0
2018-09-18 15:20:00,92.65,92.72,92.65,92.66,24994.0,82.7097,82.7722,82.7097,82.7186,24994.0
2018-09-18 15:30:00,92.66,92.68,92.62,92.62,27581.0,82.7186,82.7365,82.6829,82.6829,27581.0
2018-09-18 15:40:00,92.63,92.65,92.49,92.5,41649.0,82.6919,82.7097,82.5669,82.5758,41649.0
2018-09-18 15:50:00,92.5,92.66,92.49,92.53,133911.0,82.5758,82.7186,82.5669,82.6026,133911.0
2018-09-19 09:30:00,92.12,92.24,91.91,91.99,80420.0,82.2366,82.3437,82.0491,82.1205,80420.0
2018-09-19 09:40:00,91.99,92.05,91.81,91.89,15165.0,82.1205,82.1741,81.9598,82.0312,15165.0
2018-09-19 09:50:00,91.89,92.09,91.88,91.98,8803.0,82.0312,82.2098,82.0223,82.1116,8803.0
2018-09-19 10:00:00,92.03,92.04,91.72,91.72,55347.0,82.1562,82.1652,81.8795,81.8795,55347.0
2018-09-19 10:10:00,91.75,91.82,91.55,91.59,26695.0,81.9063,81.9688,81.7277,81.7634,26695.0
2018-09-19 10:20:00,91.57,91.71,91.56,91.66,34327.0,81.7456,81.8706,81.7367,81.8259,34327.0
2018-09-19 10:30:00,91.65,91.79,91.65,91.72,24643.0,81.817,81.942,81.817,81.8795,24643.0
2018-09-19 10:40:00,91.72,91.87,91.72,91.72,13337.0,81.8795,82.0134,81.8795,81.8795,13337.0
2018-09-19 10:50:00,91.71,91.78,91.67,91.71,14164.0,81.8706,81.933,81.8349,81.8706,14164.0
2018-09-19 11:00:00,91.71,91.74,91.65,91.69,10879.0,81.8706,81.8973,81.817,81.8527,10879.0
2018-09-19 11:10:00,91.7,91.76,91.64,91.65,39080.0,81.8616,81.9152,81.8081,81.817,39080.0
2018-09-19 11:20:00,91.68,91.7,91.51,91.51,20514.0,81.8438,81.8616,81.692,81.692,20514.0
2018-09-19 11:30:00,91.54,91.59,91.51,91.55,17901.0,81.7188,81.7634,81.692,81.7277,17901.0
2018-09-19 11:40:00,91.57,91.59,91.54,91.59,22701.0,81.7456,81.7634,81.7188,81.7634,22701.0
2018-09-19 11:50:00,91.58,91.6,91.45,91.46,30875.0,81.7545,81.7724,81.6385,81.6474,30875.0
2018-09-19 12:00:00,91.47,91.51,91.33,91.37,27110.0,81.6563,81.692,81.5313,81.567,27110.0
2018-09-19 12:10:00,91.35,91.37,91.14,91.22,45584.0,81.5492,81.567,81.3617,81.4331,45584.0
2018-09-19 12:20:00,91.24,91.29,91.15,91.24,33768.0,81.451,81.4956,81.3706,81.451,33768.0
2018-09-19 12:30:00,91.23,91.37,91.21,91.28,21069.0,81.4421,81.567,81.4242,81.4867,21069.0
2018-09-19 12:40:00,91.28,91.34,91.27,91.29,18038.0,81.4867,81.5403,81.4778,81.4956,18038.0
2018-09-19 12:50:00,91.29,91.33,91.24,91.25,13166.0,81.4956,81.5313,81.451,81.4599,13166.0
2018-09-19 13:00:00,91.24,91.27,91.2,91.2,21854.0,81.451,81.4778,81.4153,81.4153,21854.0
2018-09-19 13:10:00,91.2,91.31,91.16,91.26,21063.0,81.4153,81.5135,81.3796,81.4688,21063.0
2018-09-19 13:20:00,91.25,91.34,91.24,91.32,16683.0,81.4599,81.5403,81.451,81.5224,16683.0
2018-09-19 13:30:00,91.31,91.34,91.29,91.29,15950.0,81.5135,81.5403,81.4956,81.4956,15950.0
2018-09-19 13:40:00,91.31,91.33,91.26,91.28,16634.0,81.5135,81.5313,81.4688,81.4867,16634.0
2018-09-19 13:50:00,91.27,91.28,91.2,91.2,10705.0,81.4778,81.4867,81.4153,81.4153,10705.0
2018-09-19 14:00:00,91.2,91.2,91.09,91.1,10467.0,81.4153,81.4153,81.3171,81.326,10467.0
2018-09-19 14:10:00,91.1,91.14,91.09,91.1,73589.0,81.326,81.3617,81.3171,81.326,73589.0
2018-09-19 14:20:00,91.1,91.15,91.09,91.1,33845.0,81.326,81.3706,81.3171,81.326,33845.0
2018-09-19 14:30:00,91.1,91.14,91.1,91.11,20642.0,81.326,81.3617,81.326,81.3349,20642.0
2018-09-19 14:40:00,91.12,91.13,91.07,91.1,23293.0,81.3439,81.3528,81.2992,81.326,23293.0
2018-09-19 14:50:00,91.1,91.12,91.06,91.06,14809.0,81.326,81.3439,81.2903,81.2903,14809.0
2018-09-19 15:00:00,91.06,91.12,91.05,91.11,16093.0,81.2903,81.3439,81.2814,81.3349,16093.0
2018-09-19 15:10:00,91.11,91.14,91.08,91.09,21790.0,81.3349,81.3617,81.3082,81.3171,21790.0
2018-09-19 15:20:00,91.1,91.21,91.07,91.16,41324.0,81.326,81.4242,81.2992,81.3796,41324.0
2018-09-19 15:30:00,91.16,91.27,91.15,91.22,29194.0,81.3796,81.4778,81.3706,81.4331,29194.0
2018-09-19 15:40:00,91.22,91.3,91.2,91.24,43619.0,81.4331,81.5045,81.4153,81.451,43619.0
2018-09-19 15:50:00,91.25,91.26,91.16,91.21,86770.0,81.4599,81.4688,81.3796,81.4242,86770.0
2018-09-20 09:30:00,91.47,91.75,91.28,91.66,43041.0,81.6563,81.9063,81.4867,81.8259,43041.0
2018-09-20 09:40:00,91.67,91.72,91.53,91.58,23099.0,81.8349,81.8795,81.7099,81.7545,23099.0
2018-09-20 09:50:00,91.53,91.53,91.29,91.35,16032.0,81.7099,81.7099,81.4956,81.5492,16032.0
2018-09-20 10:00:00,91.36,91.5,91.34,91.41,16187.0,81.5581,81.6831,81.5403,81.6027,16187.0
2018-09-20 10:10:00,91.42,91.46,91.28,91.29,9264.0,81.6117,81.6474,81.4867,81.4956,9264.0
2018-09-20 10:20:00,91.29,91.42,91.28,91.37,12567.0,81.4956,81.6117,81.4867,81.567,12567.0
2018-09-20 10:30:00,91.39,91.54,91.38,91.54,22026.0,81.5849,81.7188,81.576,81.7188,22026.0
2018-09-20 10:40:00,91.54,91.56,91.42,91.49,19011.0,81.7188,81.7367,81.6117,81.6742,19011.0
2018-09-20 10:50:00,91.48,91.62,91.48,91.56,16052.0,81.6652,81.7902,81.6652,81.7367,16052.0
2018-09-20 11:00:00,91.57,91.65,91.56,91.6,12560.0,81.7456,81.817,81.7367,81.7724,12560.0
2018-09-20 11:10:00,91.58,91.69,91.57,91.69,9522.0,81.7545,81.8527,81.7456,81.8527,9522.0
2018-09-20 11:20:00,91.69,91.7,91.64,91.67,13992.0,81.8527,81.8616,81.8081,81.8349,13992.0
2018-09-20 11:30:00,91.67,91.79,91.67,91.72,11625.0,81.8349,81.942,81.8349,81.8795,11625.0
2018-09-20 11:40:00,91.73,91.85,91.72,91.83,10958.0,81.8884,81.9955,81.8795,81.9777,10958.0
2018-09-20 11:50:00,91.82,91.95,91.79,91.95,9400.0,81.9688,82.0848,81.942,82.0848,9400.0
2018-09-20 12:00:00,91.93,91.96,91.81,91.82,19269.0,82.067,82.0937,81.9598,81.9688,19269.0
2018-09-20 12:10:00,91.79,91.8,91.7,91.7,7768.0,81.942,81.9509,81.8616,81.8616,7768.0
2018-09-20 12:20:00,91.72,91.76,91.7,91.74,8601.0,81.8795,81.9152,81.8616,81.8973,8601.0
2018-09-20 12:30:00,91.75,91.8,91.72,91.77,12904.0,81.9063,81.9509,81.8795,81.9241,12904.0
2018-09-20 12:40:00,91.76,91.79,91.72,91.75,9290.0,81.9152,81.942,81.8795,81.9063,9290.0
2018-09-20 12:50:00,91.74,91.81,91.74,91.74,8169.0,81.8973,81.9598,81.8973,81.8973,8169.0
2018-09-20 13:00:00,91.73,91.84,91.73,91.81,11784.0,81.8884,81.9866,81.8884,81.9598,11784.0
2018-09-20 13:10:00,91.81,91.83,91.72,91.75,10001.0,81.9598,81.9777,81.8795,81.9063,10001.0
2018-09-20 13:20:00,91.75,91.77,91.69,91.7,10174.0,81.9063,81.9241,81.8527,81.8616,10174.0
2018-09-20 13:30:00,91.69,91.69,91.59,91.61,12588.0,81.8527,81.8527,81.7634,81.7813,12588.0
2018-09-20 13:40:00,91.6,91.62,91.51,91.62,39087.0,81.7724,81.7902,81.692,81.7902,39087.0
2018-09-20 13:50:00,91.63,91.65,91.61,91.64,9599.0,81.7991,81.817,81.7813,81.8081,9599.0
2018-09-20 14:00:00,91.65,91.7,91.63,91.69,11472.0,81.817,81.8616,81.7991,81.8527,11472.0
2018-09-20 14:10:00,91.7,91.74,91.68,91.72,7284.0,81.8616,81.8973,81.8438,81.8795,7284.0
2018-09-20 14:20:00,91.72,91.77,91.72,91.72,9521.0,81.8795,81.9241,81.8795,81.8795,9521.0
2018-09-20 14:30:00,91.72,91.8,91.69,91.73,10955.0,81.8795,81.9509,81.8527,81.8884,10955.0
2018-09-20 14:40:00,91.73,91.77,91.67,91.77,7325.0,81.8884,81.9241,81.8349,81.9241,7325.0
2018-09-20 14:50:00,91.76,91.77,91.71,91.72,10154.0,81.9152,81.9241,81.8706,81.8795,10154.0
2018-09-20 15:00:00,91.72,91.74,91.66,91.68,9900.0,81.8795,81.8973,81.8259,81.8438,9900.0
2018-09-20 15:10:00,91.68,91.77,91.66,91.76,19572.0,81.8438,81.9241,81.8259,81.9152,19572.0
2018-09-20 15:20:00,91.75,91.75,91.7,91.75,15458.0,81.9063,81.9063,81.8616,81.9063,15458.0
2018-09-20 15:30:00,91.75,91.76,91.73,91.74,18073.0,81.9063,81.9152,81.8884,81.8973,18073.0
2018-09-20 15:40:00,91.75,91.75,91.59,91.63,46714.0,81.9063,81.9063,81.7634,81.7991,46714.0
2018-09-20 15:50:00,91.64,91.74,91.6,91.72,122716.0,81.8081,81.8973,81.7724,81.8795,122716.0
2018-09-21 09:30:00,92.04,92.04,91.56,91.7,492598.0,82.1652,82.1652,81.7367,81.8616,492598.0
2018-09-21 09:40:00,91.65,91.9,91.63,91.87,16607.0,81.817,82.0402,81.7991,82.0134,16607.0
2018-09-21 09:50:00,91.87,91.87,91.69,91.8,14144.0,82.0134,82.0134,81.8527,81.9509,14144.0
2018-09-21 10:00:00,91.77,91.87,91.76,91.8,11961.0,81.9241,82.0134,81.9152,81.9509,11961.0
2018-09-21 10:10:00,91.8,91.8,91.7,91.75,8978.0,81.9509,81.9509,81.8616,81.9063,8978.0
2018-09-21 10:20:00,91.73,91.74,91.63,91.7,13465.0,81.8884,81.8973,81.7991,81.8616,13465.0
2018-09-21 10:30:00,91.69,91.83,91.67,91.82,10332.0,81.8527,81.9777,81.8349,81.9688,10332.0
2018-09-21 10:40:00,91.83,91.91,91.81,91.88,8827.0,81.9777,82.0491,81.9598,82.0223,8827.0
2018-09-21 10:50:00,91.87,91.99,91.86,91.93,14264.0,82.0134,82.1205,82.0045,82.067,14264.0
2018-09-21 11:00:00,91.93,91.94,91.8,91.83,7456.0,82.067,82.0759,81.9509,81.9777,7456.0
2018-09-21 11:10:00,91.81,91.84,91.78,91.81,8236.0,81.9598,81.9866,81.933,81.9598,8236.0
2018-09-21 11:20:00,91.82,91.83,91.7,91.7,6517.0,81.9688,81.9777,81.8616,81.8616,6517.0
2018-09-21 11:30:00,91.67,91.69,91.56,91.58,8316.0,81.8349,81.8527,81.7367,81.7545,8316.0
2018-09-21 11:40:00,91.59,91.63,91.57,91.61,8435.0,81.7634,81.7991,81.7456,81.7813,8435.0
2018-09-21 11:50:00,91.6,91.63,91.58,91.6,7010.0,81.7724,81.7991,81.7545,81.7724,7010.0
2018-09-21 12:00:00,91.61,91.68,91.61,91.65,8455.0,81.7813,81.8438,81.7813,81.817,8455.0
2018-09-21 12:10:00,91.66,91.68,91.6,91.61,8071.0,81.8259,81.8438,81.7724,81.7813,8071.0
2018-09-21 12:20:00,91.62,91.65,91.58,91.59,12627.0,81.7902,81.817,81.7545,81.7634,12627.0
2018-09-21 12:30:00,91.59,91.64,91.58,91.62,6825.0,81.7634,81.8081,81.7545,81.7902,6825.0
2018-09-21 12:40:00,91.64,91.64,91.6,91.63,8962.0,81.8081,81.8081,81.7724,81.7991,8962.0
2018-09-21 12:50:00,91.63,91.65,91.61,91.61,5727.0,81.7991,81.817,81.7813,81.7813,5727.0
2018-09-21 13:00:00,91.61,91.61,91.54,91.56,18376.0,81.7813,81.7813,81.7188,81.7367,18376.0
2018-09-21 13:10:00,91.57,91.63,91.55,91.63,6965.0,81.7456,81.7991,81.7277,81.7991,6965.0
2018-09-21 13:20:00,91.64,91.64,91.54,91.55,13601.0,81.8081,81.8081,81.7188,81.7277,13601.0
2018-09-21 13:30:00,91.55,91.58,91.52,91.58,4665.0,81.7277,81.7545,81.7009,81.7545,4665.0
2018-09-21 13:40:00,91.58,91.59,91.57,91.58,6956.0,81.7545,81.7634,81.7456,81.7545,6956.0
2018-09-21 13:50:00,91.59,91.6,91.53,91.6,8502.0,81.7634,81.7724,81.7099,81.7724,8502.0
2018-09-21 14:00:00,91.62,91.63,91.55,91.55,7033.0,81.7902,81.7991,81.7277,81.7277,7033.0
2018-09-21 14:10:00,91.56,91.56,91.5,91.51,41812.0,81.7367,81.7367,81.6831,81.692,41812.0
2018-09-21 14:20:00,91.5,91.57,91.5,91.55,14798.0,81.6831,81.7456,81.6831,81.7277,14798.0
2018-09-21 14:30:00,91.56,91.61,91.53,91.57,15262.0,81.7367,81.7813,81.7099,81.7456,15262.0
2018-09-21 14:40:00,91.57,91.58,91.48,91.5,18104.0,81.7456,81.7545,81.6652,81.6831,18104.0
2018-09-21 14:50:00,91.51,91.51,91.41,91.41,17558.0,81.692,81.692,81.6027,81.6027,17558.0
2018-09-21 15:00:00,91.41,91.57,91.4,91.56,18074.0,81.6027,81.7456,81.5938,81.7367,18074.0
2018-09-21 15:10:00,91.56,91.63,91.55,91.55,20776.0,81.7367,81.7991,81.7277,81.7277,20776.0
2018-09-21 15:20:00,91.56,91.65,91.55,91.61,14706.0,81.7367,81.817,81.7277,81.7813,14706.0
2018-09-21 15:30:00,91.6,91.61,91.55,91.55,33110.0,81.7724,81.7813,81.7277,81.7277,33110.0
2018-09-21 15:40:00,91.56,91.62,91.55,91.57,59951.0,81.7367,81.7902,81.7277,81.7456,59951.0
2018-09-21 15:50:00,91.56,91.58,91.4,91.42,148757.0,81.7367,81.7545,81.5938,81.6117,148757.0
2018-09-24 09:30:00,91.42,91.47,91.25,91.36,32002.0,81.6117,81.6563,81.4599,81.5581,32002.0
2018-09-24 09:40:00,91.37,91.37,91.12,91.3,18422.0,81.567,81.567,81.3439,81.5045,18422.0
2018-09-24 09:50:00,91.27,91.28,91.14,91.18,8049.0,81.4778,81.4867,81.3617,81.3974,8049.0
2018-09-24 10:00:00,91.17,91.32,91.05,91.16,33090.0,81.3885,81.5224,81.2814,81.3796,33090.0
2018-09-24 10:10:00,91.15,91.18,91.05,91.06,12439.0,81.3706,81.3974,81.2814,81.2903,12439.0
2018-09-24 10:20:00,91.03,91.09,91.03,91.03,14936.0,81.2635,81.3171,81.2635,81.2635,14936.0
2018-09-24 10:30:00,91.04,91.04,90.78,90.8,21738.0,81.2724,81.2724,81.0403,81.0582,21738.0
2018-09-24 10:40:00,90.74,90.96,90.73,90.91,16637.0,81.0046,81.201,80.9957,81.1564,16637.0
2018-09-24 10:50:00,90.92,90.95,90.69,90.76,23466.0,81.1653,81.1921,80.96,81.0225,23466.0
2018-09-24 11:00:00,90.76,90.83,90.6,90.67,22026.0,81.0225,81.085,80.8797,80.9421,22026.0
2018-09-24 11:10:00,90.64,90.69,90.6,90.63,21744.0,80.9154,80.96,80.8797,80.9064,21744.0
2018-09-24 11:20:00,90.62,90.65,90.52,90.54,12876.0,80.8975,80.9243,80.8082,80.8261,12876.0
2018-09-24 11:30:00,90.54,90.55,90.36,90.42,28843.0,80.8261,80.835,80.6654,80.719,28843.0
2018-09-24 11:40:00,90.43,90.48,90.43,90.45,20946.0,80.7279,80.7725,80.7279,80.7457,20946.0
2018-09-24 11:50:00,90.44,90.52,90.36,90.48,25793.0,80.7368,80.8082,80.6654,80.7725,25793.0
2018-09-24 12:00:00,90.5,90.58,90.49,90.55,10562.0,80.7904,80.8618,80.7815,80.835,10562.0
2018-09-24 12:10:00,90.54,90.57,90.43,90.47,22224.0,80.8261,80.8529,80.7279,80.7636,22224.0
2018-09-24 12:20:00,90.45,90.52,90.44,90.5,8724.0,80.7457,80.8082,80.7368,80.7904,8724.0
2018-09-24 12:30:00,90.5,90.51,90.43,90.43,10877.0,80.7904,80.7993,80.7279,80.7279,10877.0
2018-09-24 12:40:00,90.44,90.45,90.34,90.44,32255.0,80.7368,80.7457,80.6475,80.7368,32255.0
2018-09-24 12:50:00,90.45,90.52,90.45,90.48,21231.0,80.7457,80.8082,80.7457,80.7725,21231.0
2018-09-24 13:00:00,90.46,90.5,90.33,90.44,30868.0,80.7547,80.7904,80.6386,80.7368,30868.0
2018-09-24 13:10:00,90.44,90.51,90.43,90.47,6020.0,80.7368,80.7993,80.7279,80.7636,6020.0
2018-09-24 13:20:00,90.49,90.59,90.47,90.54,9919.0,80.7815,80.8707,80.7636,80.8261,9919.0
2018-09-24 13:30:00,90.54,90.63,90.53,90.62,6194.0,80.8261,80.9064,80.8172,80.8975,6194.0
2018-09-24 13:40:00,90.63,90.66,90.57,90.59,7104.0,80.9064,80.9332,80.8529,80.8707,7104.0
2018-09-24 13:50:00,90.59,90.62,90.54,90.54,9336.0,80.8707,80.8975,80.8261,80.8261,9336.0
2018-09-24 14:00:00,90.54,90.56,90.47,90.48,13374.0,80.8261,80.8439,80.7636,80.7725,13374.0
2018-09-24 14:10:00,90.48,90.55,90.47,90.55,16928.0,80.7725,80.835,80.7636,80.835,16928.0
2018-09-24 14:20:00,90.55,90.55,90.47,90.47,13899.0,80.835,80.835,80.7636,80.7636,13899.0
2018-09-24 14:30:00,90.47,90.49,90.41,90.47,11435.0,80.7636,80.7815,80.71,80.7636,11435.0
2018-09-24 14:40:00,90.46,90.5,90.43,90.5,10256.0,80.7547,80.7904,80.7279,80.7904,10256.0
2018-09-24 14:50:00,90.5,90.52,90.44,90.45,11568.0,80.7904,80.8082,80.7368,80.7457,11568.0
2018-09-24 15:00:00,90.45,90.47,90.4,90.41,16379.0,80.7457,80.7636,80.7011,80.71,16379.0
2018-09-24 15:10:00,90.41,90.45,90.41,90.45,13744.0,80.71,80.7457,80.71,80.7457,13744.0
2018-09-24 15:20:00,90.45,90.49,90.44,90.45,18952.0,80.7457,80.7815,80.7368,80.7457,18952.0
2018-09-24 15:30:00,90.46,90.51,90.44,90.49,22909.0,80.7547,80.7993,80.7368,80.7815,22909.0
2018-09-24 15:40:00,90.48,90.51,90.43,90.5,39049.0,80.7725,80.7993,80.7279,80.7904,39049.0
2018-09-24 15:50:00,90.51,90.6,90.47,90.5,99810.0,80.7993,80.8797,80.7636,80.7904,99810.0
2018-09-25 09:30:00,90.76,90.83,90.43,90.83,30750.0,81.0225,81.085,80.7279,81.085,30750.0
2018-09-25 09:40:00,90.84,90.91,90.73,90.73,11887.0,81.0939,81.1564,80.9957,80.9957,11887.0
2018-09-25 09:50:00,90.73,90.73,90.5,90.63,9617.0,80.9957,80.9957,80.7904,80.9064,9617.0
2018-09-25 10:00:00,90.73,90.73,90.6,90.66,14407.0,80.9957,80.9957,80.8797,80.9332,14407.0
2018-09-25 10:10:00,90.67,90.67,90.45,90.45,12562.0,80.9421,80.9421,80.7457,80.7457,12562.0
2018-09-25 10:20:00,90.44,90.62,90.43,90.58,11779.0,80.7368,80.8975,80.7279,80.8618,11779.0
2018-09-25 10:30:00,90.6,90.66,90.57,90.63,11961.0,80.8797,80.9332,80.8529,80.9064,11961.0
2018-09-25 10:40:00,90.63,90.73,90.62,90.69,13968.0,80.9064,80.9957,80.8975,80.96,13968.0
2018-09-25 10:50:00,90.71,90.79,90.67,90.67,16208.0,80.9778,81.0493,80.9421,80.9421,16208.0
2018-09-25 11:00:00,90.66,90.7,90.59,90.69,12852.0,80.9332,80.9689,80.8707,80.96,12852.0
2018-09-25 11:10:00,90.7,90.7,90.64,90.7,16567.0,80.9689,80.9689,80.9154,80.9689,16567.0
2018-09-25 11:20:00,90.71,90.78,90.69,90.78,11295.0,80.9778,81.0403,80.96,81.0403,11295.0
2018-09-25 11:30:00,90.77,90.82,90.76,90.82,18865.0,81.0314,81.076,81.0225,81.076,18865.0
2018-09-25 11:40:00,90.82,90.89,90.8,90.86,16529.0,81.076,81.1385,81.0582,81.1118,16529.0
2018-09-25 11:50:00,90.86,90.88,90.85,90.85,11072.0,81.1118,81.1296,81.1028,81.1028,11072.0
2018-09-25 12:00:00,90.84,90.86,90.78,90.84,14925.0,81.0939,81.1118,81.0403,81.0939,14925.0
2018-09-25 12:10:00,90.85,90.85,90.78,90.83,15415.0,81.1028,81.1028,81.0403,81.085,15415.0
2018-09-25 12:20:00,90.84,90.85,90.82,90.82,13540.0,81.0939,81.1028,81.076,81.076,13540.0
2018-09-25 12:30:00,90.82,90.84,90.8,90.84,15131.0,81.076,81.0939,81.0582,81.0939,15131.0
2018-09-25 12:40:00,90.84,90.85,90.67,90.7,23273.0,81.0939,81.1028,80.9421,80.9689,23273.0
2018-09-25 12:50:00,90.7,90.72,90.64,90.64,9637.0,80.9689,80.9868,80.9154,80.9154,9637.0
2018-09-25 13:00:00,90.61,90.61,90.47,90.47,9920.0,80.8886,80.8886,80.7636,80.7636,9920.0
2018-09-25 13:10:00,90.46,90.51,90.46,90.47,7793.0,80.7547,80.7993,80.7547,80.7636,7793.0
2018-09-25 13:20:00,90.47,90.48,90.4,90.4,7637.0,80.7636,80.7725,80.7011,80.7011,7637.0
2018-09-25 13:30:00,90.38,90.46,90.37,90.44,10541.0,80.6833,80.7547,80.6743,80.7368,10541.0
2018-09-25 13:40:00,90.44,90.44,90.32,90.41,14807.0,80.7368,80.7368,80.6297,80.71,14807.0
2018-09-25 13:50:00,90.4,90.47,90.4,90.46,10254.0,80.7011,80.7636,80.7011,80.7547,10254.0
2018-09-25 14:00:00,90.45,90.48,90.4,90.41,13111.0,80.7457,80.7725,80.7011,80.71,13111.0
2018-09-25 14:10:00,90.42,90.46,90.4,90.46,9069.0,80.719,80.7547,80.7011,80.7547,9069.0
2018-09-25 14:20:00,90.46,90.48,90.41,90.42,8790.0,80.7547,80.7725,80.71,80.719,8790.0
2018-09-25 14:30:00,90.41,90.41,90.31,90.34,18383.0,80.71,80.71,80.6208,80.6475,18383.0
2018-09-25 14:40:00,90.33,90.35,90.29,90.3,10984.0,80.6386,80.6565,80.6029,80.6118,10984.0
2018-09-25 14:50:00,90.3,90.37,90.22,90.37,16314.0,80.6118,80.6743,80.5404,80.6743,16314.0
2018-09-25 15:00:00,90.37,90.43,90.37,90.4,20313.0,80.6743,80.7279,80.6743,80.7011,20313.0
2018-09-25 15:10:00,90.41,90.43,90.39,90.42,20976.0,80.71,80.7279,80.6922,80.719,20976.0
2018-09-25 15:20:00,90.42,90.42,90.39,90.41,20843.0,80.719,80.719,80.6922,80.71,20843.0
2018-09-25 15:30:00,90.4,90.41,90.35,90.4,28797.0,80.7011,80.71,80.6565,80.7011,28797.0
2018-09-25 15:40:00,90.4,90.41,90.33,90.4,60559.0,80.7011,80.71,80.6386,80.7011,60559.0
2018-09-25 15:50:00,90.39,90.41,90.33,90.38,124515.0,80.6922,80.71,80.6386,80.6833,124515.0
2018-09-26 09:30:00,90.35,90.38,90.1,90.21,34392.0,80.6565,80.6833,80.4333,80.5315,34392.0
2018-09-26 09:40:00,90.21,90.26,90.14,90.18,22561.0,80.5315,80.5761,80.469,80.5047,22561.0
2018-09-26 09:50:00,90.17,90.32,90.13,90.27,11618.0,80.4958,80.6297,80.4601,80.5851,11618.0
2018-09-26 10:00:00,90.3,90.31,90.12,90.12,9978.0,80.6118,80.6208,80.4511,80.4511,9978.0
2018-09-26 10:10:00,90.13,90.15,90.05,90.06,18252.0,80.4601,80.4779,80.3887,80.3976,18252.0
2018-09-26 10:20:00,90.06,90.23,90.06,90.15,13487.0,80.3976,80.5493,80.3976,80.4779,13487.0
2018-09-26 10:30:00,90.15,90.24,90.14,90.17,20617.0,80.4779,80.5583,80.469,80.4958,20617.0
2018-09-26 10:40:00,90.15,90.22,90.09,90.19,14888.0,80.4779,80.5404,80.4244,80.5136,14888.0
2018-09-26 10:50:00,90.21,90.25,90.15,90.19,14819.0,80.5315,80.5672,80.4779,80.5136,14819.0
2018-09-26 11:00:00,90.18,90.21,90.15,90.21,15475.0,80.5047,80.5315,80.4779,80.5315,15475.0
2018-09-26 11:10:00,90.22,90.22,90.12,90.15,8426.0,80.5404,80.5404,80.4511,80.4779,8426.0
2018-09-26 11:20:00,90.16,90.24,90.16,90.22,15640.0,80.4869,80.5583,80.4869,80.5404,15640.0
2018-09-26 11:30:00,90.25,90.25,90.19,90.21,8694.0,80.5672,80.5672,80.5136,80.5315,8694.0
2018-09-26 11:40:00,90.21,90.28,90.19,90.25,22328.0,80.5315,80.594,80.5136,80.5672,22328.0
2018-09-26 11:50:00,90.25,90.33,90.24,90.26,9091.0,80.5672,80.6386,80.5583,80.5761,9091.0
2018-09-26 12:00:00,90.26,90.3,90.22,90.27,8835.0,80.5761,80.6118,80.5404,80.5851,8835.0
2018-09-26 12:10:00,90.27,90.35,90.25,90.35,7114.0,80.5851,80.6565,80.5672,80.6565,7114.0
2018-09-26 12:20:00,90.38,90.43,90.38,90.41,11218.0,80.6833,80.7279,80.6833,80.71,11218.0
2018-09-26 12:30:00,90.4,90.49,90.4,90.42,19181.0,80.7011,80.7815,80.7011,80.719,19181.0
2018-09-26 12:40:00,90.41,90.41,90.29,90.31,8069.0,80.71,80.71,80.6029,80.6208,8069.0
2018-09-26 12:50:00,90.33,90.34,90.31,90.31,8242.0,80.6386,80.6475,80.6208,80.6208,8242.0
2018-09-26 13:00:00,90.31,90.31,90.24,90.24,19696.0,80.6208,80.6208,80.5583,80.5583,19696.0
2018-09-26 13:10:00,90.24,90.31,90.24,90.29,8295.0,80.5583,80.6208,80.5583,80.6029,8295.0
2018-09-26 13:20:00,90.28,90.33,90.27,90.32,5225.0,80.594,80.6386,80.5851,80.6297,5225.0
2018-09-26 13:30:00,90.32,90.33,90.24,90.25,5622.0,80.6297,80.6386,80.5583,80.5672,5622.0
2018-09-26 13:40:00,90.24,90.24,90.19,90.2,6814.0,80.5583,80.5583,80.5136,80.5226,6814.0
2018-09-26 13:50:00,90.2,90.23,90.19,90.21,7509.0,80.5226,80.5493,80.5136,80.5315,7509.0
2018-09-26 14:00:00,90.21,90.37,90.18,90.23,15837.0,80.5315,80.6743,80.5047,80.5493,15837.0
2018-09-26 14:10:00,90.23,90.35,90.21,90.25,13030.0,80.5493,80.6565,80.5315,80.5672,13030.0
2018-09-26 14:20:00,90.25,90.3,90.2,90.25,9058.0,80.5672,80.6118,80.5226,80.5672,9058.0
2018-09-26 14:30:00,90.24,90.28,90.16,90.18,11741.0,80.5583,80.594,80.4869,80.5047,11741.0
2018-09-26 14:40:00,90.19,90.21,90.06,90.09,13866.0,80.5136,80.5315,80.3976,80.4244,13866.0
2018-09-26 14:50:00,90.08,90.12,90.04,90.12,20635.0,80.4154,80.4511,80.3797,80.4511,20635.0
2018-09-26 15:00:00,90.11,90.11,90.01,90.09,63964.0,80.4422,80.4422,80.353,80.4244,63964.0
2018-09-26 15:10:00,90.09,90.13,90.03,90.13,18432.0,80.4244,80.4601,80.3708,80.4601,18432.0
2018-09-26 15:20:00,90.12,90.18,90.1,90.15,21324.0,80.4511,80.5047,80.4333,80.4779,21324.0
2018-09-26 15:30:00,90.15,90.17,90.07,90.08,27572.0,80.4779,80.4958,80.4065,80.4154,27572.0
2018-09-26 15:40:00,90.08,90.08,89.67,89.75,81031.0,80.4154,80.4154,80.0494,80.1208,81031.0
2018-09-26 15:50:00,89.75,89.85,89.66,89.78,239050.0,80.1208,80.2101,80.0405,80.1476,239050.0
2018-09-27 09:30:00,89.89,90.2,89.83,90.17,22149.0,80.2458,80.5226,80.1923,80.4958,22149.0
2018-09-27 09:40:00,90.16,90.3,90.05,90.29,17328.0,80.4869,80.6118,80.3887,80.6029,17328.0
2018-09-27 09:50:00,90.27,90.35,90.09,90.21,12508.0,80.5851,80.6565,80.4244,80.5315,12508.0
2018-09-27 10:00:00,90.2,90.28,90.12,90.16,13814.0,80.5226,80.594,80.4511,80.4869,13814.0
2018-09-27 10:10:00,90.15,90.31,90.12,90.3,10784.0,80.4779,80.6208,80.4511,80.6118,10784.0
2018-09-27 10:20:00,90.3,90.3,90.08,90.13,14397.0,80.6118,80.6118,80.4154,80.4601,14397.0
2018-09-27 10:30:00,90.17,90.23,90.13,90.21,12797.0,80.4958,80.5493,80.4601,80.5315,12797.0
2018-09-27 10:40:00,90.22,90.32,90.18,90.32,34388.0,80.5404,80.6297,80.5047,80.6297,34388.0
2018-09-27 10:50:00,90.33,90.4,90.25,90.39,18593.0,80.6386,80.7011,80.5672,80.6922,18593.0
2018-09-27 11:00:00,90.39,90.43,90.31,90.33,11588.0,80.6922,80.7279,80.6208,80.6386,11588.0
2018-09-27 11:10:00,90.32,90.36,90.24,90.36,11141.0,80.6297,80.6654,80.5583,80.6654,11141.0
2018-09-27 11:20:00,90.36,90.45,90.36,90.45,14654.0,80.6654,80.7457,80.6654,80.7457,14654.0
2018-09-27 11:30:00,90.44,90.47,90.39,90.42,12382.0,80.7368,80.7636,80.6922,80.719,12382.0
2018-09-27 11:40:00,90.42,90.43,90.32,90.32,9842.0,80.719,80.7279,80.6297,80.6297,9842.0
2018-09-27 11:50:00,90.33,90.4,90.31,90.39,11893.0,80.6386,80.7011,80.6208,80.6922,11893.0
2018-09-27 12:00:00,90.4,90.5,90.4,90.43,13991.0,80.7011,80.7904,80.7011,80.7279,13991.0
2018-09-27 12:10:00,90.43,90.53,90.42,90.49,56429.0,80.7279,80.8172,80.719,80.7815,56429.0
2018-09-27 12:20:00,90.49,90.5,90.41,90.5,16935.0,80.7815,80.7904,80.71,80.7904,16935.0
2018-09-27 12:30:00,90.5,90.5,90.43,90.49,14383.0,80.7904,80.7904,80.7279,80.7815,14383.0
2018-09-27 12:40:00,90.48,90.56,90.48,90.53,46571.0,80.7725,80.8439,80.7725,80.8172,46571.0
2018-09-27 12:50:00,90.54,90.56,90.46,90.46,13409.0,80.8261,80.8439,80.7547,80.7547,13409.0
2018-09-27 13:00:00,90.44,90.44,90.33,90.34,8515.0,80.7368,80.7368,80.6386,80.6475,8515.0
2018-09-27 13:10:00,90.34,90.44,90.34,90.38,67882.0,80.6475,80.7368,80.6475,80.6833,67882.0
2018-09-27 13:20:00,90.4,90.41,90.17,90.22,68873.0,80.7011,80.71,80.4958,80.5404,68873.0
2018-09-27 13:30:00,90.24,90.27,90.21,90.24,9000.0,80.5583,80.5851,80.5315,80.5583,9000.0
2018-09-27 13:40:00,90.23,90.24,90.18,90.19,9654.0,80.5493,80.5583,80.5047,80.5136,9654.0
2018-09-27 13:50:00,90.19,90.19,90.13,90.14,7897.0,80.5136,80.5136,80.4601,80.469,7897.0
2018-09-27 14:00:00,90.12,90.14,90.05,90.08,9406.0,80.4511,80.469,80.3887,80.4154,9406.0
2018-09-27 14:10:00,90.08,90.1,90.03,90.08,8362.0,80.4154,80.4333,80.3708,80.4154,8362.0
2018-09-27 14:20:00,90.09,90.12,90.04,90.07,12235.0,80.4244,80.4511,80.3797,80.4065,12235.0
2018-09-27 14:30:00,90.07,90.08,89.97,89.97,20954.0,80.4065,80.4154,80.3172,80.3172,20954.0
2018-09-27 14:40:00,89.98,89.99,89.77,89.78,34216.0,80.3262,80.3351,80.1387,80.1476,34216.0
2018-09-27 14:50:00,89.79,89.84,89.65,89.74,54273.0,80.1566,80.2012,80.0316,80.1119,54273.0
2018-09-27 15:00:00,89.74,89.84,89.74,89.81,17011.0,80.1119,80.2012,80.1119,80.1744,17011.0
2018-09-27 15:10:00,89.82,89.92,89.8,89.86,22340.0,80.1833,80.2726,80.1655,80.219,22340.0
2018-09-27 15:20:00,89.85,89.93,89.8,89.9,39877.0,80.2101,80.2815,80.1655,80.2548,39877.0
2018-09-27 15:30:00,89.9,89.92,89.86,89.87,57040.0,80.2548,80.2726,80.219,80.228,57040.0
2018-09-27 15:40:00,89.86,89.89,89.77,89.85,39711.0,80.219,80.2458,80.1387,80.2101,39711.0
2018-09-27 15:50:00,89.85,89.95,89.81,89.84,110110.0,80.2101,80.2994,80.1744,80.2012,110110.0
2018-09-28 09:30:00,89.8,90.03,89.73,90.03,16814.0,80.1655,80.3708,80.103,80.3708,16814.0
2018-09-28 09:40:00,90.04,90.05,89.91,89.96,8190.0,80.3797,80.3887,80.2637,80.3083,8190.0
2018-09-28 09:50:00,89.94,90.04,89.9,89.99,10623.0,80.2905,80.3797,80.2548,80.3351,10623.0
2018-09-28 10:00:00,89.96,89.96,89.82,89.91,10458.0,80.3083,80.3083,80.1833,80.2637,10458.0
2018-09-28 10:10:00,89.86,90.13,89.86,90.01,7010.0,80.219,80.4601,80.219,80.353,7010.0
2018-09-28 10:20:00,90.0,90.13,89.98,90.12,10682.0,80.344,80.4601,80.3262,80.4511,10682.0
2018-09-28 10:30:00,90.11,90.12,90.06,90.09,7669.0,80.4422,80.4511,80.3976,80.4244,7669.0
2018-09-28 10:40:00,90.07,90.07,89.98,89.98,8967.0,80.4065,80.4065,80.3262,80.3262,8967.0
2018-09-28 10:50:00,89.98,90.07,89.98,90.02,8865.0,80.3262,80.4065,80.3262,80.3619,8865.0
2018-09-28 11:00:00,90.03,90.1,89.99,89.99,9372.0,80.3708,80.4333,80.3351,80.3351,9372.0
2018-09-28 11:10:00,89.98,90.0,89.96,89.96,10053.0,80.3262,80.344,80.3083,80.3083,10053.0
2018-09-28 11:20:00,89.96,90.07,89.96,90.05,9237.0,80.3083,80.4065,80.3083,80.3887,9237.0
2018-09-28 11:30:00,90.06,90.09,90.01,90.07,8701.0,80.3976,80.4244,80.353,80.4065,8701.0
2018-09-28 11:40:00,90.05,90.08,90.0,90.02,8822.0,80.3887,80.4154,80.344,80.3619,8822.0
2018-09-28 11:50:00,90.03,90.03,89.95,89.95,6395.0,80.3708,80.3708,80.2994,80.2994,6395.0
2018-09-28 12:00:00,89.93,89.95,89.85,89.86,8128.0,80.2815,80.2994,80.2101,80.219,8128.0
2018-09-28 12:10:00,89.87,89.91,89.82,89.88,12453.0,80.228,80.2637,80.1833,80.2369,12453.0
2018-09-28 12:20:00,89.88,89.94,89.8,89.83,8597.0,80.2369,80.2905,80.1655,80.1923,8597.0
2018-09-28 12:30:00,89.83,89.93,89.81,89.87,31348.0,80.1923,80.2815,80.1744,80.228,31348.0
2018-09-28 12:40:00,89.86,89.9,89.8,89.8,9906.0,80.219,80.2548,80.1655,80.1655,9906.0
2018-09-28 12:50:00,89.81,89.89,89.78,89.88,7962.0,80.1744,80.2458,80.1476,80.2369,7962.0
2018-09-28 13:00:00,89.87,89.92,89.82,89.9,6458.0,80.228,80.2726,80.1833,80.2548,6458.0
2018-09-28 13:10:00,89.91,89.93,89.86,89.9,6729.0,80.2637,80.2815,80.219,80.2548,6729.0
2018-09-28 13:20:00,89.9,89.99,89.9,89.97,6654.0,80.2548,80.3351,80.2548,80.3172,6654.0
2018-09-28 13:30:00,89.97,90.04,89.97,90.03,7578.0,80.3172,80.3797,80.3172,80.3708,7578.0
2018-09-28 13:40:00,90.03,90.04,89.99,90.0,7349.0,80.3708,80.3797,80.3351,80.344,7349.0
2018-09-28 13:50:00,89.99,90.05,89.98,89.98,7261.0,80.3351,80.3887,80.3262,80.3262,7261.0
2018-09-28 14:00:00,89.98,90.08,89.97,90.08,10695.0,80.3262,80.4154,80.3172,80.4154,10695.0
2018-09-28 14:10:00,90.08,90.2,90.05,90.2,14391.0,80.4154,80.5226,80.3887,80.5226,14391.0
2018-09-28 14:20:00,90.2,90.27,90.18,90.21,13583.0,80.5226,80.5851,80.5047,80.5315,13583.0
2018-09-28 14:30:00,90.22,90.27,90.18,90.27,14502.0,80.5404,80.5851,80.5047,80.5851,14502.0
2018-09-28 14:40:00,90.26,90.27,90.18,90.18,11496.0,80.5761,80.5851,80.5047,80.5047,11496.0
2018-09-28 14:50:00,90.19,90.21,90.15,90.17,12925.0,80.5136,80.5315,80.4779,80.4958,12925.0
2018-09-28 15:00:00,90.16,90.23,90.15,90.23,22672.0,80.4869,80.5493,80.4779,80.5493,22672.0
2018-09-28 15:10:00,90.23,90.34,90.22,90.33,27021.0,80.5493,80.6475,80.5404,80.6386,27021.0
2018-09-28 15:20:00,90.33,90.44,90.33,90.33,30733.0,80.6386,80.7368,80.6386,80.6386,30733.0
2018-09-28 15:30:00,90.32,90.35,90.24,90.33,37058.0,80.6297,80.6565,80.5583,80.6386,37058.0
2018-09-28 15:40:00,90.33,90.39,90.28,90.36,58682.0,80.6386,80.6922,80.594,80.6654,58682.0
2018-09-28 15:50:00,90.35,90.38,90.22,90.36,230856.0,80.6565,80.6833,80.5404,80.6654,230856.0
2018-10-01 09:30:00,90.77,90.77,90.55,90.55,25561.0,81.0314,81.0314,80.835,80.835,25561.0
2018-10-01 09:40:00,90.54,90.82,90.54,90.56,11328.0,80.8261,81.076,80.8261,80.8439,11328.0
2018-10-01 09:50:00,90.58,90.68,90.37,90.37,16235.0,80.8618,80.9511,80.6743,80.6743,16235.0
2018-10-01 10:00:00,90.39,90.5,90.29,90.29,15751.0,80.6922,80.7904,80.6029,80.6029,15751.0
2018-10-01 10:10:00,90.31,90.35,90.23,90.31,13473.0,80.6208,80.6565,80.5493,80.6208,13473.0
2018-10-01 10:20:00,90.32,90.52,90.27,90.52,11877.0,80.6297,80.8082,80.5851,80.8082,11877.0
2018-10-01 10:30:00,90.49,90.61,90.49,90.57,14767.0,80.7815,80.8886,80.7815,80.8529,14767.0
2018-10-01 10:40:00,90.58,90.59,90.39,90.41,13435.0,80.8618,80.8707,80.6922,80.71,13435.0
2018-10-01 10:50:00,90.43,90.53,90.42,90.53,6839.0,80.7279,80.8172,80.719,80.8172,6839.0
2018-10-01 11:00:00,90.55,90.61,90.52,90.55,10120.0,80.835,80.8886,80.8082,80.835,10120.0
2018-10-01 11:10:00,90.57,90.59,90.53,90.56,9480.0,80.8529,80.8707,80.8172,80.8439,9480.0
2018-10-01 11:20:00,90.56,90.56,90.48,90.51,6663.0,80.8439,80.8439,80.7725,80.7993,6663.0
2018-10-01 11:30:00,90.51,90.52,90.45,90.5,10114.0,80.7993,80.8082,80.7457,80.7904,10114.0
2018-10-01 11:40:00,90.51,90.52,90.47,90.5,8625.0,80.7993,80.8082,80.7636,80.7904,8625.0
2018-10-01 11:50:00,90.5,90.53,90.4,90.43,6452.0,80.7904,80.8172,80.7011,80.7279,6452.0
2018-10-01 12:00:00,90.44,90.48,90.41,90.44,7000.0,80.7368,80.7725,80.71,80.7368,7000.0
2018-10-01 12:10:00,90.44,90.44,90.39,90.43,5142.0,80.7368,80.7368,80.6922,80.7279,5142.0
2018-10-01 12:20:00,90.43,90.45,90.25,90.26,10530.0,80.7279,80.7457,80.5672,80.5761,10530.0
2018-10-01 12:30:00,90.25,90.27,90.21,90.25,6257.0,80.5672,80.5851,80.5315,80.5672,6257.0
2018-10-01 12:40:00,90.24,90.26,90.18,90.24,10208.0,80.5583,80.5761,80.5047,80.5583,10208.0
2018-10-01 12:50:00,90.25,90.31,90.24,90.28,8349.0,80.5672,80.6208,80.5583,80.594,8349.0
2018-10-01 13:00:00,90.28,90.38,90.28,90.36,5612.0,80.594,80.6833,80.594,80.6654,5612.0
2018-10-01 13:10:00,90.36,90.38,90.32,90.38,6659.0,80.6654,80.6833,80.6297,80.6833,6659.0
2018-10-01 13:20:00,90.39,90.41,90.31,90.31,5609.0,80.6922,80.71,80.6208,80.6208,5609.0
2018-10-01 13:30:00,90.32,90.39,90.31,90.39,6942.0,80.6297,80.6922,80.6208,80.6922,6942.0
2018-10-01 13:40:00,90.38,90.38,90.35,90.36,6504.0,80.6833,80.6833,80.6565,80.6654,6504.0
2018-10-01 13:50:00,90.35,90.37,90.32,90.35,8240.0,80.6565,80.6743,80.6297,80.6565,8240.0
2018-10-01 14:00:00,90.34,90.38,90.28,90.32,11997.0,80.6475,80.6833,80.594,80.6297,11997.0
2018-10-01 14:10:00,90.32,90.34,90.3,90.34,9529.0,80.6297,80.6475,80.6118,80.6475,9529.0
2018-10-01 14:20:00,90.33,90.4,90.3,90.39,9148.0,80.6386,80.7011,80.6118,80.6922,9148.0
2018-10-01 14:30:00,90.38,90.42,90.36,90.39,16513.0,80.6833,80.719,80.6654,80.6922,16513.0
2018-10-01 14:40:00,90.39,90.39,90.31,90.34,9715.0,80.6922,80.6922,80.6208,80.6475,9715.0
2018-10-01 14:50:00,90.34,90.36,90.28,90.31,13488.0,80.6475,80.6654,80.594,80.6208,13488.0
2018-10-01 15:00:00,90.34,90.36,90.26,90.28,16331.0,80.6475,80.6654,80.5761,80.594,16331.0
2018-10-01 15:10:00,90.28,90.31,90.22,90.27,11623.0,80.594,80.6208,80.5404,80.5851,11623.0
2018-10-01 15:20:00,90.27,90.3,90.19,90.19,17773.0,80.5851,80.6118,80.5136,80.5136,17773.0
2018-10-01 15:30:00,90.19,90.22,90.12,90.14,18741.0,80.5136,80.5404,80.4511,80.469,18741.0
2018-10-01 15:40:00,90.14,90.22,90.08,90.18,27988.0,80.469,80.5404,80.4154,80.5047,27988.0
2018-10-01 15:50:00,90.18,90.32,90.14,90.17,141178.0,80.5047,80.6297,80.469,80.4958,141178.0
2018-10-02 09:30:00,90.19,90.27,89.98,90.02,20739.0,80.5136,80.5851,80.3262,80.3619,20739.0
2018-10-02 09:40:00,90.0,90.17,90.0,90.06,8303.0,80.344,80.4958,80.344,80.3976,8303.0
2018-10-02 09:50:00,90.07,90.28,90.06,90.28,10361.0,80.4065,80.594,80.3976,80.594,10361.0
2018-10-02 10:00:00,90.27,90.36,90.24,90.26,10200.0,80.5851,80.6654,80.5583,80.5761,10200.0
2018-10-02 10:10:00,90.29,90.3,90.12,90.13,7203.0,80.6029,80.6118,80.4511,80.4601,7203.0
2018-10-02 10:20:00,90.12,90.14,90.01,90.13,12405.0,80.4511,80.469,80.353,80.4601,12405.0
2018-10-02 10:30:00,90.15,90.15,89.98,90.09,11208.0,80.4779,80.4779,80.3262,80.4244,11208.0
2018-10-02 10:40:00,90.08,90.15,90.03,90.13,6416.0,80.4154,80.4779,80.3708,80.4601,6416.0
2018-10-02 10:50:00,90.12,90.16,89.84,89.87,7218.0,80.4511,80.4869,80.2012,80.228,7218.0
2018-10-02 11:00:00,89.88,89.92,89.84,89.91,11093.0,80.2369,80.2726,80.2012,80.2637,11093.0
2018-10-02 11:10:00,89.9,90.01,89.89,89.97,20745.0,80.2548,80.353,80.2458,80.3172,20745.0
2018-10-02 11:20:00,89.99,90.03,89.91,89.95,9474.0,80.3351,80.3708,80.2637,80.2994,9474.0
2018-10-02 11:30:00,89.96,89.97,89.82,89.83,11793.0,80.3083,80.3172,80.1833,80.1923,11793.0
2018-10-02 11:40:00,89.82,89.9,89.74,89.89,10193.0,80.1833,80.2548,80.1119,80.2458,10193.0
2018-10-02 11:50:00,89.89,89.92,89.85,89.85,5294.0,80.2458,80.2726,80.2101,80.2101,5294.0
2018-10-02 12:00:00,89.84,89.99,89.84,89.97,7280.0,80.2012,80.3351,80.2012,80.3172,7280.0
2018-10-02 12:10:00,89.97,89.97,89.9,89.92,4003.0,80.3172,80.3172,80.2548,80.2726,4003.0
2018-10-02 12:20:00,89.91,89.94,89.87,89.93,5890.0,80.2637,80.2905,80.228,80.2815,5890.0
2018-10-02 12:30:00,89.92,89.92,89.86,89.92,5747.0,80.2726,80.2726,80.219,80.2726,5747.0
2018-10-02 12:40:00,89.93,89.99,89.89,89.9,6382.0,80.2815,80.3351,80.2458,80.2548,6382.0
2018-10-02 12:50:00,89.9,89.96,89.87,89.93,7498.0,80.2548,80.3083,80.228,80.2815,7498.0
2018-10-02 13:00:00,89.92,89.96,89.88,89.96,9317.0,80.2726,80.3083,80.2369,80.3083,9317.0
2018-10-02 13:10:00,89.95,90.05,89.94,90.03,7089.0,80.2994,80.3887,80.2905,80.3708,7089.0
2018-10-02 13:20:00,90.03,90.05,89.99,90.03,5652.0,80.3708,80.3887,80.3351,80.3708,5652.0
2018-10-02 13:30:00,90.03,90.07,90.02,90.06,5418.0,80.3708,80.4065,80.3619,80.3976,5418.0
2018-10-02 13:40:00,90.06,90.09,90.03,90.07,7295.0,80.3976,80.4244,80.3708,80.4065,7295.0
2018-10-02 13:50:00,90.07,90.11,90.04,90.08,5064.0,80.4065,80.4422,80.3797,80.4154,5064.0
2018-10-02 14:00:00,90.06,90.09,90.0,90.07,8927.0,80.3976,80.4244,80.344,80.4065,8927.0
2018-10-02 14:10:00,90.03,90.06,89.97,90.06,9566.0,80.3708,80.3976,80.3172,80.3976,9566.0
2018-10-02 14:20:00,90.06,90.1,89.98,90.02,7785.0,80.3976,80.4333,80.3262,80.3619,7785.0
2018-10-02 14:30:00,90.0,90.02,89.92,89.93,10584.0,80.344,80.3619,80.2726,80.2815,10584.0
2018-10-02 14:40:00,89.94,89.95,89.84,89.93,8681.0,80.2905,80.2994,80.2012,80.2815,8681.0
2018-10-02 14:50:00,89.92,89.95,89.85,89.89,11632.0,80.2726,80.2994,80.2101,80.2458,11632.0
2018-10-02 15:00:00,89.89,89.89,89.81,89.86,12582.0,80.2458,80.2458,80.1744,80.219,12582.0
2018-10-02 15:10:00,89.86,89.86,89.79,89.81,12296.0,80.219,80.219,80.1566,80.1744,12296.0
2018-10-02 15:20:00,89.81,89.89,89.8,89.88,25692.0,80.1744,80.2458,80.1655,80.2369,25692.0
2018-10-02 15:30:00,89.89,89.95,89.84,89.92,53181.0,80.2458,80.2994,80.2012,80.2726,53181.0
2018-10-02 15:40:00,89.93,89.99,89.85,89.87,50792.0,80.2815,80.3351,80.2101,80.228,50792.0
2018-10-02 15:50:00,89.88,89.96,89.86,89.93,102489.0,80.2369,80.3083,80.219,80.2815,102489.0
2018-10-03 09:30:00,90.12,90.38,90.12,90.37,24551.0,80.4511,80.6833,80.4511,80.6743,24551.0
2018-10-03 09:40:00,90.38,90.38,90.22,90.33,7995.0,80.6833,80.6833,80.5404,80.6386,7995.0
2018-10-03 09:50:00,90.3,90.41,90.27,90.27,6417.0,80.6118,80.71,80.5851,80.5851,6417.0
2018-10-03 10:00:00,90.28,90.28,90.07,90.11,11605.0,80.594,80.594,80.4065,80.4422,11605.0
2018-10-03 10:10:00,90.11,90.24,90.11,90.22,14794.0,80.4422,80.5583,80.4422,80.5404,14794.0
2018-10-03 10:20:00,90.21,90.28,90.18,90.2,24482.0,80.5315,80.594,80.5047,80.5226,24482.0
2018-10-03 10:30:00,90.23,90.27,90.13,90.14,15717.0,80.5493,80.5851,80.4601,80.469,15717.0
2018-10-03 10:40:00,90.17,90.17,90.0,90.05,24377.0,80.4958,80.4958,80.344,80.3887,24377.0
2018-10-03 10:50:00,90.05,90.05,89.95,89.96,14844.0,80.3887,80.3887,80.2994,80.3083,14844.0
2018-10-03 11:00:00,89.97,90.0,89.88,89.94,15957.0,80.3172,80.344,80.2369,80.2905,15957.0
2018-10-03 11:10:00,89.94,90.04,89.93,90.02,10475.0,80.2905,80.3797,80.2815,80.3619,10475.0
2018-10-03 11:20:00,90.04,90.09,90.01,90.05,14958.0,80.3797,80.4244,80.353,80.3887,14958.0
2018-10-03 11:30:00,90.06,90.1,90.0,90.02,10221.0,80.3976,80.4333,80.344,80.3619,10221.0
2018-10-03 11:40:00,90.0,90.06,89.96,89.96,17629.0,80.344,80.3976,80.3083,80.3083,17629.0
2018-10-03 11:50:00,89.94,90.0,89.91,89.98,6136.0,80.2905,80.344,80.2637,80.3262,6136.0
2018-10-03 12:00:00,90.0,90.01,89.89,89.9,8171.0,80.344,80.353,80.2458,80.2548,8171.0
2018-10-03 12:10:00,89.9,89.98,89.9,89.98,7002.0,80.2548,80.3262,80.2548,80.3262,7002.0
2018-10-03 12:20:00,89.99,90.05,89.99,90.05,7887.0,80.3351,80.3887,80.3351,80.3887,7887.0
2018-10-03 12:30:00,90.04,90.05,89.97,89.97,9700.0,80.3797,80.3887,80.3172,80.3172,9700.0
2018-10-03 12:40:00,89.98,90.03,89.94,89.98,9348.0,80.3262,80.3708,80.2905,80.3262,9348.0
2018-10-03 12:50:00,89.98,89.99,89.94,89.95,10031.0,80.3262,80.3351,80.2905,80.2994,10031.0
2018-10-03 13:00:00,89.97,89.97,89.91,89.96,8413.0,80.3172,80.3172,80.2637,80.3083,8413.0
2018-10-03 13:10:00,89.97,90.0,89.96,90.0,9394.0,80.3172,80.344,80.3083,80.344,9394.0
2018-10-03 13:20:00,90.0,90.02,89.96,89.97,12019.0,80.344,80.3619,80.3083,80.3172,12019.0
2018-10-03 13:30:00,89.96,89.97,89.89,89.9,11000.0,80.3083,80.3172,80.2458,80.2548,11000.0
2018-10-03 13:40:00,89.9,89.91,89.85,89.88,11718.0,80.2548,80.2637,80.2101,80.2369,11718.0
2018-10-03 13:50:00,89.88,89.88,89.74,89.74,16529.0,80.2369,80.2369,80.1119,80.1119,16529.0
2018-10-03 14:00:00,89.73,89.79,89.68,89.75,11753.0,80.103,80.1566,80.0584,80.1208,11753.0
2018-10-03 14:10:00,89.75,89.78,89.69,89.71,15246.0,80.1208,80.1476,80.0673,80.0851,15246.0
2018-10-03 14:20:00,89.72,89.79,89.69,89.73,16148.0,80.0941,80.1566,80.0673,80.103,16148.0
2018-10-03 14:30:00,89.72,89.76,89.56,89.57,17076.0,80.0941,80.1298,79.9512,79.9602,17076.0
2018-10-03 14:40:00,89.56,89.58,89.38,89.38,20251.0,79.9512,79.9691,79.7905,79.7905,20251.0
2018-10-03 14:50:00,89.38,89.42,89.26,89.42,22082.0,79.7905,79.8263,79.6834,79.8263,22082.0
2018-10-03 15:00:00,89.41,89.42,89.37,89.42,14346.0,79.8173,79.8263,79.7816,79.8263,14346.0
2018-10-03 15:10:00,89.42,89.42,89.28,89.28,13940.0,79.8263,79.8263,79.7013,79.7013,13940.0
2018-10-03 15:20:00,89.28,89.38,89.24,89.37,18315.0,79.7013,79.7905,79.6656,79.7816,18315.0
2018-10-03 15:30:00,89.37,89.52,89.36,89.44,28879.0,79.7816,79.9155,79.7727,79.8441,28879.0
2018-10-03 15:40:00,89.44,89.58,89.43,89.56,79392.0,79.8441,79.9691,79.8352,79.9512,79392.0
2018-10-03 15:50:00,89.57,89.59,89.49,89.52,119031.0,79.9602,79.978,79.8887,79.9155,119031.0
2018-10-04 09:30:00,89.2,89.45,89.15,89.25,22918.0,79.6299,79.853,79.5852,79.6745,22918.0
2018-10-04 09:40:00,89.3,89.36,89.03,89.11,14578.0,79.7191,79.7727,79.4781,79.5495,14578.0
2018-10-04 09:50:00,89.08,89.15,88.95,89.0,17868.0,79.5227,79.5852,79.4067,79.4513,17868.0
2018-10-04 10:00:00,88.99,89.08,88.93,88.93,11699.0,79.4424,79.5227,79.3888,79.3888,11699.0
2018-10-04 10:10:00,88.93,89.0,88.68,88.68,15240.0,79.3888,79.4513,79.1656,79.1656,15240.0
2018-10-04 10:20:00,88.69,88.78,88.61,88.67,20675.0,79.1746,79.2549,79.1032,79.1567,20675.0
2018-10-04 10:30:00,88.65,88.67,88.57,88.66,19049.0,79.1389,79.1567,79.0674,79.1478,19049.0
2018-10-04 10:40:00,88.67,88.68,88.58,88.6,27586.0,79.1567,79.1656,79.0764,79.0942,27586.0
2018-10-04 10:50:00,88.61,88.66,88.54,88.57,23738.0,79.1032,79.1478,79.0407,79.0674,23738.0
2018-10-04 11:00:00,88.57,88.65,88.51,88.59,31019.0,79.0674,79.1389,79.0139,79.0853,31019.0
2018-10-04 11:10:00,88.6,88.69,88.58,88.64,29122.0,79.0942,79.1746,79.0764,79.1299,29122.0
2018-10-04 11:20:00,88.65,88.77,88.63,88.77,23746.0,79.1389,79.246,79.121,79.246,23746.0
2018-10-04 11:30:00,88.77,88.81,88.69,88.76,15281.0,79.246,79.2817,79.1746,79.2371,15281.0
2018-10-04 11:40:00,88.75,88.83,88.73,88.77,11585.0,79.2281,79.2996,79.2103,79.246,11585.0
2018-10-04 11:50:00,88.78,88.87,88.75,88.81,12292.0,79.2549,79.3353,79.2281,79.2817,12292.0
2018-10-04 12:00:00,88.8,88.91,88.77,88.88,14462.0,79.2728,79.371,79.246,79.3442,14462.0
2018-10-04 12:10:00,88.86,88.88,88.8,88.82,13412.0,79.3263,79.3442,79.2728,79.2906,13412.0
2018-10-04 12:20:00,88.82,88.87,88.73,88.87,19756.0,79.2906,79.3353,79.2103,79.3353,19756.0
2018-10-04 12:30:00,88.86,88.92,88.81,88.88,40015.0,79.3263,79.3799,79.2817,79.3442,40015.0
2018-10-04 12:40:00,88.87,88.88,88.78,88.8,21437.0,79.3353,79.3442,79.2549,79.2728,21437.0
2018-10-04 12:50:00,88.81,88.84,88.67,88.67,11037.0,79.2817,79.3085,79.1567,79.1567,11037.0
2018-10-04 13:00:00,88.66,88.66,88.58,88.62,17872.0,79.1478,79.1478,79.0764,79.1121,17872.0
2018-10-04 13:10:00,88.63,88.63,88.58,88.6,10549.0,79.121,79.121,79.0764,79.0942,10549.0
2018-10-04 13:20:00,88.6,88.64,88.5,88.59,12639.0,79.0942,79.1299,79.005,79.0853,12639.0
2018-10-04 13:30:00,88.61,88.61,88.47,88.58,11328.0,79.1032,79.1032,78.9782,79.0764,11328.0
2018-10-04 13:40:00,88.59,88.72,88.59,88.64,10035.0,79.0853,79.2014,79.0853,79.1299,10035.0
2018-10-04 13:50:00,88.64,88.73,88.62,88.66,9953.0,79.1299,79.2103,79.1121,79.1478,9953.0
2018-10-04 14:00:00,88.67,88.73,88.64,88.65,8788.0,79.1567,79.2103,79.1299,79.1389,8788.0
2018-10-04 14:10:00,88.65,88.7,88.61,88.63,11149.0,79.1389,79.1835,79.1032,79.121,11149.0
2018-10-04 14:20:00,88.61,88.61,88.52,88.56,15659.0,79.1032,79.1032,79.0228,79.0585,15659.0
2018-10-04 14:30:00,88.53,88.7,88.52,88.69,12853.0,79.0317,79.1835,79.0228,79.1746,12853.0
2018-10-04 14:40:00,88.67,88.71,88.61,88.67,9949.0,79.1567,79.1924,79.1032,79.1567,9949.0
2018-10-04 14:50:00,88.67,88.82,88.67,88.8,33341.0,79.1567,79.2906,79.1567,79.2728,33341.0
2018-10-04 15:00:00,88.81,88.88,88.77,88.83,20549.0,79.2817,79.3442,79.246,79.2996,20549.0
2018-10-04 15:10:00,88.84,88.85,88.72,88.74,17777.0,79.3085,79.3174,79.2014,79.2192,17777.0
2018-10-04 15:20:00,88.73,88.76,88.69,88.7,14476.0,79.2103,79.2371,79.1746,79.1835,14476.0
2018-10-04 15:30:00,88.69,88.79,88.69,88.77,22256.0,79.1746,79.2638,79.1746,79.246,22256.0
2018-10-04 15:40:00,88.77,89.04,88.76,89.01,42970.0,79.246,79.487,79.2371,79.4602,42970.0
2018-10-04 15:50:00,89.02,89.07,88.98,89.02,82691.0,79.4692,79.5138,79.4335,79.4692,82691.0
2018-10-05 09:30:00,89.32,89.89,89.1,89.89,122734.0,79.737,80.2458,79.5406,80.2458,122734.0
2018-10-05 09:40:00,89.87,90.21,89.74,90.18,51937.0,80.228,80.5315,80.1119,80.5047,51937.0
2018-10-05 09:50:00,90.2,90.29,89.86,89.99,39683.0,80.5226,80.6029,80.219,80.3351,39683.0
2018-10-05 10:00:00,89.99,90.1,89.86,90.03,31829.0,80.3351,80.4333,80.219,80.3708,31829.0
2018-10-05 10:10:00,90.0,90.17,89.98,90.01,54302.0,80.344,80.4958,80.3262,80.353,54302.0
2018-10-05 10:20:00,90.01,90.15,89.98,90.04,28516.0,80.353,80.4779,80.3262,80.3797,28516.0
2018-10-05 10:30:00,90.01,90.1,89.98,90.01,28640.0,80.353,80.4333,80.3262,80.353,28640.0
2018-10-05 10:40:00,90.01,90.2,90.01,90.06,45177.0,80.353,80.5226,80.353,80.3976,45177.0
2018-10-05 10:50:00,90.08,90.14,89.87,89.97,39646.0,80.4154,80.469,80.228,80.3172,39646.0
2018-10-05 11:00:00,89.94,89.95,89.8,89.86,23698.0,80.2905,80.2994,80.1655,80.219,23698.0
2018-10-05 11:10:00,89.87,89.95,89.87,89.93,27629.0,80.228,80.2994,80.228,80.2815,27629.0
2018-10-05 11:20:00,89.93,89.94,89.78,89.81,22993.0,80.2815,80.2905,80.1476,80.1744,22993.0
2018-10-05 11:30:00,89.78,89.9,89.71,89.71,15840.0,80.1476,80.2548,80.0851,80.0851,15840.0
2018-10-05 11:40:00,89.68,89.68,89.54,89.63,31633.0,80.0584,80.0584,79.9334,80.0137,31633.0
2018-10-05 11:50:00,89.63,89.68,89.58,89.63,52303.0,80.0137,80.0584,79.9691,80.0137,52303.0
2018-10-05 12:00:00,89.62,89.84,89.61,89.81,21963.0,80.0048,80.2012,79.9959,80.1744,21963.0
2018-10-05 12:10:00,89.8,89.84,89.65,89.68,29673.0,80.1655,80.2012,80.0316,80.0584,29673.0
2018-10-05 12:20:00,89.68,89.76,89.68,89.75,25256.0,80.0584,80.1298,80.0584,80.1208,25256.0
2018-10-05 12:30:00,89.73,89.78,89.58,89.71,28371.0,80.103,80.1476,79.9691,80.0851,28371.0
2018-10-05 12:40:00,89.7,89.75,89.65,89.75,15868.0,80.0762,80.1208,80.0316,80.1208,15868.0
2018-10-05 12:50:00,89.74,89.8,89.74,89.76,29376.0,80.1119,80.1655,80.1119,80.1298,29376.0
2018-10-05 13:00:00,89.76,89.81,89.72,89.76,31169.0,80.1298,80.1744,80.0941,80.1298,31169.0
2018-10-05 13:10:00,89.74,89.85,89.74,89.75,51590.0,80.1119,80.2101,80.1119,80.1208,51590.0
2018-10-05 13:20:00,89.74,89.78,89.73,89.74,20821.0,80.1119,80.1476,80.103,80.1119,20821.0
2018-10-05 13:30:00,89.74,89.78,89.69,89.76,25521.0,80.1119,80.1476,80.0673,80.1298,25521.0
2018-10-05 13:40:00,89.74,89.91,89.74,89.89,30631.0,80.1119,80.2637,80.1119,80.2458,30631.0
2018-10-05 13:50:00,89.9,90.01,89.89,89.93,17892.0,80.2548,80.353,80.2458,80.2815,17892.0
2018-10-05 14:00:00,89.92,89.94,89.83,89.87,19099.0,80.2726,80.2905,80.1923,80.228,19099.0
2018-10-05 14:10:00,89.88,89.9,89.82,89.9,14796.0,80.2369,80.2548,80.1833,80.2548,14796.0
2018-10-05 14:20:00,89.92,89.96,89.87,89.89,16781.0,80.2726,80.3083,80.228,80.2458,16781.0
2018-10-05 14:30:00,89.89,90.0,89.88,89.94,16890.0,80.2458,80.344,80.2369,80.2905,16890.0
2018-10-05 14:40:00,89.94,89.96,89.86,89.89,17750.0,80.2905,80.3083,80.219,80.2458,17750.0
2018-10-05 14:50:00,89.89,89.92,89.85,89.91,20969.0,80.2458,80.2726,80.2101,80.2637,20969.0
2018-10-05 15:00:00,89.91,89.99,89.87,89.95,49153.0,80.2637,80.3351,80.228,80.2994,49153.0
2018-10-05 15:10:00,89.94,89.95,89.87,89.9,38341.0,80.2905,80.2994,80.228,80.2548,38341.0
2018-10-05 15:20:00,89.9,89.97,89.87,89.9,34169.0,80.2548,80.3172,80.228,80.2548,34169.0
2018-10-05 15:30:00,89.91,89.91,89.76,89.78,55070.0,80.2637,80.2637,80.1298,80.1476,55070.0
2018-10-05 15:40:00,89.77,90.01,89.74,89.99,54123.0,80.1387,80.353,80.1119,80.3351,54123.0
2018-10-05 15:50:00,89.98,90.04,89.92,89.95,133762.0,80.3262,80.3797,80.2726,80.2994,133762.0
2018-10-08 09:30:00,89.9,90.61,89.87,90.58,49507.0,80.2548,80.8886,80.228,80.8618,49507.0
2018-10-08 09:40:00,90.62,90.7,90.49,90.52,23234.0,80.8975,80.9689,80.7815,80.8082,23234.0
2018-10-08 09:50:00,90.52,90.78,90.49,90.75,34461.0,80.8082,81.0403,80.7815,81.0136,34461.0
2018-10-08 10:00:00,90.74,90.93,90.72,90.84,46381.0,81.0046,81.1742,80.9868,81.0939,46381.0
2018-10-08 10:10:00,90.85,90.85,90.61,90.61,21369.0,81.1028,81.1028,80.8886,80.8886,21369.0
2018-10-08 10:20:00,90.64,90.71,90.63,90.64,20531.0,80.9154,80.9778,80.9064,80.9154,20531.0
2018-10-08 10:30:00,90.64,90.69,90.6,90.68,17921.0,80.9154,80.96,80.8797,80.9511,17921.0
2018-10-08 10:40:00,90.67,90.71,90.65,90.7,17360.0,80.9421,80.9778,80.9243,80.9689,17360.0
2018-10-08 10:50:00,90.69,90.69,90.57,90.59,17791.0,80.96,80.96,80.8529,80.8707,17791.0
2018-10-08 11:00:00,90.58,90.64,90.51,90.51,21449.0,80.8618,80.9154,80.7993,80.7993,21449.0
2018-10-08 11:10:00,90.52,90.69,90.52,90.67,21252.0,80.8082,80.96,80.8082,80.9421,21252.0
2018-10-08 11:20:00,90.67,90.68,90.62,90.63,22515.0,80.9421,80.9511,80.8975,80.9064,22515.0
2018-10-08 11:30:00,90.62,90.63,90.47,90.51,32108.0,80.8975,80.9064,80.7636,80.7993,32108.0
2018-10-08 11:40:00,90.53,90.64,90.42,90.54,79085.0,80.8172,80.9154,80.719,80.8261,79085.0
2018-10-08 11:50:00,90.54,90.61,90.45,90.58,29239.0,80.8261,80.8886,80.7457,80.8618,29239.0
2018-10-08 12:00:00,90.57,90.6,90.54,90.58,16700.0,80.8529,80.8797,80.8261,80.8618,16700.0
2018-10-08 12:10:00,90.58,90.69,90.58,90.65,26114.0,80.8618,80.96,80.8618,80.9243,26114.0
2018-10-08 12:20:00,90.65,90.7,90.64,90.7,26045.0,80.9243,80.9689,80.9154,80.9689,26045.0
2018-10-08 12:30:00,90.7,90.73,90.64,90.72,29336.0,80.9689,80.9957,80.9154,80.9868,29336.0
2018-10-08 12:40:00,90.7,90.86,90.7,90.85,25387.0,80.9689,81.1118,80.9689,81.1028,25387.0
2018-10-08 12:50:00,90.83,90.84,90.75,90.77,17556.0,81.085,81.0939,81.0136,81.0314,17556.0
2018-10-08 13:00:00,90.77,90.93,90.73,90.93,18519.0,81.0314,81.1742,80.9957,81.1742,18519.0
2018-10-08 13:10:00,90.9,90.92,90.78,90.79,13265.0,81.1475,81.1653,81.0403,81.0493,13265.0
2018-10-08 13:20:00,90.77,90.8,90.72,90.75,13818.0,81.0314,81.0582,80.9868,81.0136,13818.0
2018-10-08 13:30:00,90.73,90.85,90.73,90.85,11139.0,80.9957,81.1028,80.9957,81.1028,11139.0
2018-10-08 13:40:00,90.84,90.87,90.83,90.83,7353.0,81.0939,81.1207,81.085,81.085,7353.0
2018-10-08 13:50:00,90.82,90.86,90.76,90.79,13209.0,81.076,81.1118,81.0225,81.0493,13209.0
2018-10-08 14:00:00,90.78,90.95,90.74,90.92,23503.0,81.0403,81.1921,81.0046,81.1653,23503.0
2018-10-08 14:10:00,90.89,90.89,90.74,90.75,16594.0,81.1385,81.1385,81.0046,81.0136,16594.0
2018-10-08 14:20:00,90.76,90.85,90.75,90.83,15299.0,81.0225,81.1028,81.0136,81.085,15299.0
2018-10-08 14:30:00,90.84,90.92,90.83,90.89,18720.0,81.0939,81.1653,81.085,81.1385,18720.0
2018-10-08 14:40:00,90.87,90.9,90.86,90.89,12497.0,81.1207,81.1475,81.1118,81.1385,12497.0
2018-10-08 14:50:00,90.89,90.93,90.86,90.88,15069.0,81.1385,81.1742,81.1118,81.1296,15069.0
2018-10-08 15:00:00,90.87,90.93,90.84,90.89,15786.0,81.1207,81.1742,81.0939,81.1385,15786.0
2018-10-08 15:10:00,90.88,90.94,90.87,90.93,15446.0,81.1296,81.1832,81.1207,81.1742,15446.0
2018-10-08 15:20:00,90.93,90.95,90.89,90.94,17612.0,81.1742,81.1921,81.1385,81.1832,17612.0
2018-10-08 15:30:00,90.94,90.99,90.93,90.95,34400.0,81.1832,81.2278,81.1742,81.1921,34400.0
2018-10-08 15:40:00,90.94,91.05,90.94,91.0,52305.0,81.1832,81.2814,81.1832,81.2367,52305.0
2018-10-08 15:50:00,91.01,91.01,90.9,90.9,155780.0,81.2457,81.2457,81.1475,81.1475,155780.0
2018-10-09 09:30:00,90.82,91.26,90.49,91.26,53992.0,81.076,81.4688,80.7815,81.4688,53992.0
2018-10-09 09:40:00,91.22,91.39,91.1,91.2,27328.0,81.4331,81.5849,81.326,81.4153,27328.0
2018-10-09 09:50:00,91.21,91.58,91.19,91.47,68406.0,81.4242,81.7545,81.4063,81.6563,68406.0
2018-10-09 10:00:00,91.46,91.53,91.4,91.48,56806.0,81.6474,81.7099,81.5938,81.6652,56806.0
2018-10-09 10:10:00,91.49,91.53,91.39,91.4,47740.0,81.6742,81.7099,81.5849,81.5938,47740.0
2018-10-09 10:20:00,91.41,91.52,91.35,91.48,58455.0,81.6027,81.7009,81.5492,81.6652,58455.0
2018-10-09 10:30:00,91.48,91.52,91.2,91.3,51128.0,81.6652,81.7009,81.4153,81.5045,51128.0
2018-10-09 10:40:00,91.28,91.4,91.28,91.36,40378.0,81.4867,81.5938,81.4867,81.5581,40378.0
2018-10-09 10:50:00,91.35,91.47,91.3,91.37,88533.0,81.5492,81.6563,81.5045,81.567,88533.0
2018-10-09 11:00:00,91.37,91.5,91.35,91.38,57707.0,81.567,81.6831,81.5492,81.576,57707.0
2018-10-09 11:10:00,91.39,91.4,91.22,91.39,31483.0,81.5849,81.5938,81.4331,81.5849,31483.0
2018-10-09 11:20:00,91.39,91.66,91.31,91.63,43856.0,81.5849,81.8259,81.5135,81.7991,43856.0
2018-10-09 11:30:00,91.64,91.65,91.41,91.42,19310.0,81.8081,81.817,81.6027,81.6117,19310.0
2018-10-09 11:40:00,91.41,91.47,91.33,91.42,31405.0,81.6027,81.6563,81.5313,81.6117,31405.0
2018-10-09 11:50:00,91.41,91.53,91.39,91.46,26479.0,81.6027,81.7099,81.5849,81.6474,26479.0
2018-10-09 12:00:00,91.45,91.47,91.34,91.42,22959.0,81.6385,81.6563,81.5403,81.6117,22959.0
2018-10-09 12:10:00,91.42,91.53,91.39,91.5,32719.0,81.6117,81.7099,81.5849,81.6831,32719.0
2018-10-09 12:20:00,91.5,91.51,91.3,91.34,23425.0,81.6831,81.692,81.5045,81.5403,23425.0
2018-10-09 12:30:00,91.32,91.35,91.24,91.28,20209.0,81.5224,81.5492,81.451,81.4867,20209.0
2018-10-09 12:40:00,91.3,91.34,91.22,91.25,41646.0,81.5045,81.5403,81.4331,81.4599,41646.0
2018-10-09 12:50:00,91.26,91.4,91.23,91.32,69188.0,81.4688,81.5938,81.4421,81.5224,69188.0
2018-10-09 13:00:00,91.31,91.38,91.14,91.26,46158.0,81.5135,81.576,81.3617,81.4688,46158.0
2018-10-09 13:10:00,91.24,91.34,91.18,91.28,29536.0,81.451,81.5403,81.3974,81.4867,29536.0
2018-10-09 13:20:00,91.28,91.4,91.25,91.36,34928.0,81.4867,81.5938,81.4599,81.5581,34928.0
2018-10-09 13:30:00,91.34,91.36,91.27,91.31,53152.0,81.5403,81.5581,81.4778,81.5135,53152.0
2018-10-09 13:40:00,91.31,91.36,91.19,91.23,14119.0,81.5135,81.5581,81.4063,81.4421,14119.0
2018-10-09 13:50:00,91.26,91.36,91.19,91.35,11721.0,81.4688,81.5581,81.4063,81.5492,11721.0
2018-10-09 14:00:00,91.3,91.34,91.22,91.3,17409.0,81.5045,81.5403,81.4331,81.5045,17409.0
2018-10-09 14:10:00,91.28,91.36,91.2,91.3,13197.0,81.4867,81.5581,81.4153,81.5045,13197.0
2018-10-09 14:20:00,91.31,91.37,91.25,91.35,19887.0,81.5135,81.567,81.4599,81.5492,19887.0
2018-10-09 14:30:00,91.32,91.42,91.32,91.4,59283.0,81.5224,81.6117,81.5224,81.5938,59283.0
2018-10-09 14:40:00,91.4,91.44,91.2,91.22,36831.0,81.5938,81.6295,81.4153,81.4331,36831.0
2018-10-09 14:50:00,91.22,91.37,91.22,91.31,16236.0,81.4331,81.567,81.4331,81.5135,16236.0
2018-10-09 15:00:00,91.31,91.33,91.27,91.3,14157.0,81.5135,81.5313,81.4778,81.5045,14157.0
2018-10-09 15:10:00,91.29,91.38,91.28,91.28,33178.0,81.4956,81.576,81.4867,81.4867,33178.0
2018-10-09 15:20:00,91.28,91.28,91.13,91.18,22521.0,81.4867,81.4867,81.3528,81.3974,22521.0
2018-10-09 15:30:00,91.17,91.23,91.1,91.2,49681.0,81.3885,81.4421,81.326,81.4153,49681.0
2018-10-09 15:40:00,91.2,91.37,91.19,91.34,55620.0,81.4153,81.567,81.4063,81.5403,55620.0
2018-10-09 15:50:00,91.33,91.33,91.17,91.27,128459.0,81.5313,81.5313,81.3885,81.4778,128459.0
2018-10-10 09:30:00,90.8,91.08,90.34,91.06,79613.0,81.0582,81.3082,80.6475,81.2903,79613.0
2018-10-10 09:40:00,91.09,91.14,90.88,91.03,48494.0,81.3171,81.3617,81.1296,81.2635,48494.0
2018-10-10 09:50:00,91.0,91.31,90.99,91.15,49112.0,81.2367,81.5135,81.2278,81.3706,49112.0
2018-10-10 10:00:00,91.17,91.17,90.73,90.84,55530.0,81.3885,81.3885,80.9957,81.0939,55530.0
2018-10-10 10:10:00,90.84,90.84,90.62,90.79,64897.0,81.0939,81.0939,80.8975,81.0493,64897.0
2018-10-10 10:20:00,90.78,91.01,90.77,90.83,102822.0,81.0403,81.2457,81.0314,81.085,102822.0
2018-10-10 10:30:00,90.81,90.84,90.66,90.78,95383.0,81.0671,81.0939,80.9332,81.0403,95383.0
2018-10-10 10:40:00,90.78,90.82,90.62,90.8,64395.0,81.0403,81.076,80.8975,81.0582,64395.0
2018-10-10 10:50:00,90.8,91.06,90.79,90.91,86167.0,81.0582,81.2903,81.0493,81.1564,86167.0
2018-10-10 11:00:00,90.87,90.98,90.75,90.75,58352.0,81.1207,81.2189,81.0136,81.0136,58352.0
2018-10-10 11:10:00,90.76,90.89,90.74,90.85,62304.0,81.0225,81.1385,81.0046,81.1028,62304.0
2018-10-10 11:20:00,90.85,91.18,90.79,91.13,71305.0,81.1028,81.3974,81.0493,81.3528,71305.0
2018-10-10 11:30:00,91.12,91.15,90.72,90.75,51240.0,81.3439,81.3706,80.9868,81.0136,51240.0
2018-10-10 11:40:00,90.73,90.81,90.69,90.71,37823.0,80.9957,81.0671,80.96,80.9778,37823.0
2018-10-10 11:50:00,90.7,90.84,90.68,90.82,47002.0,80.9689,81.0939,80.9511,81.076,47002.0
2018-10-10 12:00:00,90.8,90.83,90.68,90.8,42639.0,81.0582,81.085,80.9511,81.0582,42639.0
2018-10-10 12:10:00,90.79,90.92,90.75,90.9,28410.0,81.0493,81.1653,81.0136,81.1475,28410.0
2018-10-10 12:20:00,90.92,91.0,90.89,90.97,48575.0,81.1653,81.2367,81.1385,81.21,48575.0
2018-10-10 12:30:00,90.97,91.04,90.96,91.04,47435.0,81.21,81.2724,81.201,81.2724,47435.0
2018-10-10 12:40:00,91.03,91.41,91.02,91.33,34383.0,81.2635,81.6027,81.2546,81.5313,34383.0
2018-10-10 12:50:00,91.32,91.41,91.24,91.26,19245.0,81.5224,81.6027,81.451,81.4688,19245.0
2018-10-10 13:00:00,91.24,91.25,91.06,91.16,29961.0,81.451,81.4599,81.2903,81.3796,29961.0
2018-10-10 13:10:00,91.16,91.34,91.14,91.32,35911.0,81.3796,81.5403,81.3617,81.5224,35911.0
2018-10-10 13:20:00,91.31,91.31,91.19,91.24,34157.0,81.5135,81.5135,81.4063,81.451,34157.0
2018-10-10 13:30:00,91.25,91.27,91.13,91.27,37007.0,81.4599,81.4778,81.3528,81.4778,37007.0
2018-10-10 13:40:00,91.27,91.29,91.2,91.27,37744.0,81.4778,81.4956,81.4153,81.4778,37744.0
2018-10-10 13:50:00,91.26,91.28,91.08,91.09,45175.0,81.4688,81.4867,81.3082,81.3171,45175.0
2018-10-10 14:00:00,91.1,91.11,91.0,91.03,102319.0,81.326,81.3349,81.2367,81.2635,102319.0
2018-10-10 14:10:00,91.01,91.12,91.01,91.03,52070.0,81.2457,81.3439,81.2457,81.2635,52070.0
2018-10-10 14:20:00,91.03,91.12,90.96,91.03,117947.0,81.2635,81.3439,81.201,81.2635,117947.0
2018-10-10 14:30:00,91.02,91.07,90.79,90.84,60351.0,81.2546,81.2992,81.0493,81.0939,60351.0
2018-10-10 14:40:00,90.83,90.86,90.75,90.79,46177.0,81.085,81.1118,81.0136,81.0493,46177.0
2018-10-10 14:50:00,90.78,90.81,90.68,90.72,60685.0,81.0403,81.0671,80.9511,80.9868,60685.0
2018-10-10 15:00:00,90.73,90.78,90.65,90.68,79355.0,80.9957,81.0403,80.9243,80.9511,79355.0
2018-10-10 15:10:00,90.67,90.81,90.56,90.73,140123.0,80.9421,81.0671,80.8439,80.9957,140123.0
2018-10-10 15:20:00,90.72,90.91,90.71,90.88,59767.0,80.9868,81.1564,80.9778,81.1296,59767.0
2018-10-10 15:30:00,90.87,90.9,90.64,90.64,117382.0,81.1207,81.1475,80.9154,80.9154,117382.0
2018-10-10 15:40:00,90.63,90.76,90.43,90.6,235382.0,80.9064,81.0225,80.7279,80.8797,235382.0
2018-10-10 15:50:00,90.6,90.61,90.18,90.31,500359.0,80.8797,80.8886,80.5047,80.6208,500359.0
2018-10-11 09:30:00,90.29,90.67,90.03,90.67,101271.0,80.6029,80.9421,80.3708,80.9421,101271.0
2018-10-11 09:40:00,90.65,90.73,90.2,90.2,57825.0,80.9243,80.9957,80.5226,80.5226,57825.0
2018-10-11 09:50:00,90.16,90.37,89.96,90.31,98397.0,80.4869,80.6743,80.3083,80.6208,98397.0
2018-10-11 10:00:00,90.28,90.46,90.22,90.33,61090.0,80.594,80.7547,80.5404,80.6386,61090.0
2018-10-11 10:10:00,90.34,90.39,90.05,90.05,61121.0,80.6475,80.6922,80.3887,80.3887,61121.0
2018-10-11 10:20:00,90.05,90.15,89.93,90.04,44424.0,80.3887,80.4779,80.2815,80.3797,44424.0
2018-10-11 10:30:00,90.07,90.21,89.99,90.12,22596.0,80.4065,80.5315,80.3351,80.4511,22596.0
2018-10-11 10:40:00,90.12,90.23,90.04,90.06,53271.0,80.4511,80.5493,80.3797,80.3976,53271.0
2018-10-11 10:50:00,90.04,90.17,89.76,89.79,46827.0,80.3797,80.4958,80.1298,80.1566,46827.0
2018-10-11 11:00:00,89.76,89.85,89.31,89.85,92731.0,80.1298,80.2101,79.7281,80.2101,92731.0
2018-10-11 11:10:00,89.85,90.04,89.61,89.73,137009.0,80.2101,80.3797,79.9959,80.103,137009.0
2018-10-11 11:20:00,89.75,90.03,89.67,89.71,72626.0,80.1208,80.3708,80.0494,80.0851,72626.0
2018-10-11 11:30:00,89.74,89.82,89.45,89.54,27294.0,80.1119,80.1833,79.853,79.9334,27294.0
2018-10-11 11:40:00,89.56,89.6,89.41,89.6,27147.0,79.9512,79.9869,79.8173,79.9869,27147.0
2018-10-11 11:50:00,89.61,89.71,89.46,89.49,25773.0,79.9959,80.0851,79.862,79.8887,25773.0
2018-10-11 12:00:00,89.46,89.57,89.27,89.31,27039.0,79.862,79.9602,79.6923,79.7281,27039.0
2018-10-11 12:10:00,89.32,89.78,89.25,89.73,72032.0,79.737,80.1476,79.6745,80.103,72032.0
2018-10-11 12:20:00,89.73,89.81,89.65,89.65,25266.0,80.103,80.1744,80.0316,80.0316,25266.0
2018-10-11 12:30:00,89.65,89.73,89.62,89.68,38203.0,80.0316,80.103,80.0048,80.0584,38203.0
2018-10-11 12:40:00,89.69,89.76,89.63,89.64,41598.0,80.0673,80.1298,80.0137,80.0226,41598.0
2018-10-11 12:50:00,89.64,89.69,89.49,89.68,34143.0,80.0226,80.0673,79.8887,80.0584,34143.0
2018-10-11 13:00:00,89.67,89.7,89.5,89.59,18326.0,80.0494,80.0762,79.8977,79.978,18326.0
2018-10-11 13:10:00,89.56,89.77,89.54,89.73,18740.0,79.9512,80.1387,79.9334,80.103,18740.0
2018-10-11 13:20:00,89.71,89.75,89.59,89.64,16453.0,80.0851,80.1208,79.978,80.0226,16453.0
2018-10-11 13:30:00,89.66,89.69,89.48,89.6,18648.0,80.0405,80.0673,79.8798,79.9869,18648.0
2018-10-11 13:40:00,89.61,89.64,89.42,89.42,18181.0,79.9959,80.0226,79.8263,79.8263,18181.0
2018-10-11 13:50:00,89.42,89.51,89.32,89.47,23649.0,79.8263,79.9066,79.737,79.8709,23649.0
2018-10-11 14:00:00,89.46,89.55,89.39,89.43,19675.0,79.862,79.9423,79.7995,79.8352,19675.0
2018-10-11 14:10:00,89.43,89.45,89.15,89.2,23476.0,79.8352,79.853,79.5852,79.6299,23476.0
2018-10-11 14:20:00,89.17,89.23,88.95,89.02,25684.0,79.6031,79.6566,79.4067,79.4692,25684.0
2018-10-11 14:30:00,89.01,89.02,88.69,88.72,38781.0,79.4602,79.4692,79.1746,79.2014,38781.0
2018-10-11 14:40:00,88.7,88.73,88.05,88.38,97354.0,79.1835,79.2103,78.6032,78.8978,97354.0
2018-10-11 14:50:00,88.38,88.65,88.34,88.48,40268.0,78.8978,79.1389,78.8621,78.9871,40268.0
2018-10-11 15:00:00,88.47,88.66,88.37,88.39,43730.0,78.9782,79.1478,78.8889,78.9068,43730.0
2018-10-11 15:10:00,88.36,89.06,88.32,89.03,52320.0,78.88,79.5049,78.8443,79.4781,52320.0
2018-10-11 15:20:00,89.03,89.11,88.9,88.99,54724.0,79.4781,79.5495,79.362,79.4424,54724.0
2018-10-11 15:30:00,88.99,89.14,88.7,88.87,74748.0,79.4424,79.5763,79.1835,79.3353,74748.0
2018-10-11 15:40:00,88.85,88.88,88.17,88.19,99173.0,79.3174,79.3442,78.7104,78.7282,99173.0
2018-10-11 15:50:00,88.18,88.45,88.01,88.04,167731.0,78.7193,78.9603,78.5675,78.5943,167731.0
2018-10-12 09:30:00,88.82,89.0,88.6,88.77,76584.0,79.2906,79.4513,79.0942,79.246,76584.0
2018-10-12 09:40:00,88.79,88.81,88.54,88.63,33218.0,79.2638,79.2817,79.0407,79.121,33218.0
2018-10-12 09:50:00,88.62,88.62,88.36,88.54,37661.0,79.1121,79.1121,78.88,79.0407,37661.0
2018-10-12 10:00:00,88.54,88.81,88.53,88.81,53835.0,79.0407,79.2817,79.0317,79.2817,53835.0
2018-10-12 10:10:00,88.82,88.94,88.78,88.93,70485.0,79.2906,79.3977,79.2549,79.3888,70485.0
2018-10-12 10:20:00,88.92,88.94,88.63,88.63,36183.0,79.3799,79.3977,79.121,79.121,36183.0
2018-10-12 10:30:00,88.65,88.79,88.63,88.74,21489.0,79.1389,79.2638,79.121,79.2192,21489.0
2018-10-12 10:40:00,88.74,88.79,88.68,88.7,24990.0,79.2192,79.2638,79.1656,79.1835,24990.0
2018-10-12 10:50:00,88.72,88.77,88.62,88.73,37869.0,79.2014,79.246,79.1121,79.2103,37869.0
2018-10-12 11:00:00,88.72,88.76,88.62,88.68,28163.0,79.2014,79.2371,79.1121,79.1656,28163.0
2018-10-12 11:10:00,88.7,88.76,88.66,88.66,27938.0,79.1835,79.2371,79.1478,79.1478,27938.0
2018-10-12 11:20:00,88.68,88.73,88.59,88.66,20738.0,79.1656,79.2103,79.0853,79.1478,20738.0
2018-10-12 11:30:00,88.66,88.75,88.59,88.63,31712.0,79.1478,79.2281,79.0853,79.121,31712.0
2018-10-12 11:40:00,88.63,88.64,88.42,88.5,17185.0,79.121,79.1299,78.9335,79.005,17185.0
2018-10-12 11:50:00,88.54,88.75,88.52,88.7,18201.0,79.0407,79.2281,79.0228,79.1835,18201.0
2018-10-12 12:00:00,88.72,88.72,88.49,88.57,20364.0,79.2014,79.2014,78.996,79.0674,20364.0
2018-10-12 12:10:00,88.54,88.6,88.42,88.42,17192.0,79.0407,79.0942,78.9335,78.9335,17192.0
2018-10-12 12:20:00,88.41,88.45,88.27,88.39,16428.0,78.9246,78.9603,78.7996,78.9068,16428.0
2018-10-12 12:30:00,88.36,88.39,88.14,88.14,18992.0,78.88,78.9068,78.6836,78.6836,18992.0
2018-10-12 12:40:00,88.14,88.17,88.05,88.09,18036.0,78.6836,78.7104,78.6032,78.6389,18036.0
2018-10-12 12:50:00,88.08,88.21,88.03,88.2,19958.0,78.63,78.7461,78.5854,78.7371,19958.0
2018-10-12 13:00:00,88.15,88.45,88.08,88.42,13056.0,78.6925,78.9603,78.63,78.9335,13056.0
2018-10-12 13:10:00,88.45,88.52,88.36,88.39,23738.0,78.9603,79.0228,78.88,78.9068,23738.0
2018-10-12 13:20:00,88.38,88.55,88.37,88.39,22677.0,78.8978,79.0496,78.8889,78.9068,22677.0
2018-10-12 13:30:00,88.39,88.39,88.12,88.2,12034.0,78.9068,78.9068,78.6657,78.7371,12034.0
2018-10-12 13:40:00,88.21,88.48,88.14,88.47,18998.0,78.7461,78.9871,78.6836,78.9782,18998.0
2018-10-12 13:50:00,88.48,88.52,88.38,88.39,17202.0,78.9871,79.0228,78.8978,78.9068,17202.0
2018-10-12 14:00:00,88.39,88.43,88.1,88.11,12259.0,78.9068,78.9425,78.6479,78.6568,12259.0
2018-10-12 14:10:00,88.09,88.1,87.89,88.05,25108.0,78.6389,78.6479,78.4604,78.6032,25108.0
2018-10-12 14:20:00,88.03,88.14,87.95,88.14,14008.0,78.5854,78.6836,78.514,78.6836,14008.0
2018-10-12 14:30:00,88.14,88.14,87.98,88.0,15337.0,78.6836,78.6836,78.5407,78.5586,15337.0
2018-10-12 14:40:00,88.0,88.03,87.78,87.82,14720.0,78.5586,78.5854,78.3622,78.3979,14720.0
2018-10-12 14:50:00,87.83,88.3,87.83,88.2,18433.0,78.4068,78.8264,78.4068,78.7371,18433.0
2018-10-12 15:00:00,88.2,88.36,88.13,88.34,24784.0,78.7371,78.88,78.6747,78.8621,24784.0
2018-10-12 15:10:00,88.34,88.42,88.14,88.14,20610.0,78.8621,78.9335,78.6836,78.6836,20610.0
2018-10-12 15:20:00,88.17,88.44,88.17,88.41,28184.0,78.7104,78.9514,78.7104,78.9246,28184.0
2018-10-12 15:30:00,88.4,88.51,88.34,88.38,31436.0,78.9157,79.0139,78.8621,78.8978,31436.0
2018-10-12 15:40:00,88.38,88.68,88.37,88.57,47391.0,78.8978,79.1656,78.8889,79.0674,47391.0
2018-10-12 15:50:00,88.57,88.73,88.44,88.55,247727.0,79.0674,79.2103,78.9514,79.0496,247727.0
2018-10-15 09:30:00,88.38,88.7,88.31,88.69,30664.0,78.8978,79.1835,78.8353,79.1746,30664.0
2018-10-15 09:40:00,88.69,88.87,88.63,88.84,12699.0,79.1746,79.3353,79.121,79.3085,12699.0
2018-10-15 09:50:00,88.88,88.9,88.6,88.9,17628.0,79.3442,79.362,79.0942,79.362,17628.0
2018-10-15 10:00:00,88.87,88.88,88.7,88.7,11760.0,79.3353,79.3442,79.1835,79.1835,11760.0
2018-10-15 10:10:00,88.71,88.73,88.47,88.58,15463.0,79.1924,79.2103,78.9782,79.0764,15463.0
2018-10-15 10:20:00,88.59,88.73,88.59,88.71,9327.0,79.0853,79.2103,79.0853,79.1924,9327.0
2018-10-15 10:30:00,88.69,88.98,88.66,88.9,23864.0,79.1746,79.4335,79.1478,79.362,23864.0
2018-10-15 10:40:00,88.92,89.06,88.88,89.0,17868.0,79.3799,79.5049,79.3442,79.4513,17868.0
2018-10-15 10:50:00,89.0,89.12,88.95,89.09,10183.0,79.4513,79.5584,79.4067,79.5317,10183.0
2018-10-15 11:00:00,89.1,89.1,88.92,89.0,17870.0,79.5406,79.5406,79.3799,79.4513,17870.0
2018-10-15 11:10:00,88.97,89.0,88.9,88.92,9685.0,79.4245,79.4513,79.362,79.3799,9685.0
2018-10-15 11:20:00,88.92,89.03,88.85,89.03,11988.0,79.3799,79.4781,79.3174,79.4781,11988.0
2018-10-15 11:30:00,89.03,89.08,88.95,89.0,14262.0,79.4781,79.5227,79.4067,79.4513,14262.0
2018-10-15 11:40:00,88.98,89.03,88.96,89.0,30749.0,79.4335,79.4781,79.4156,79.4513,30749.0
2018-10-15 11:50:00,89.0,89.02,88.69,88.72,21184.0,79.4513,79.4692,79.1746,79.2014,21184.0
2018-10-15 12:00:00,88.72,88.72,88.57,88.58,13156.0,79.2014,79.2014,79.0674,79.0764,13156.0
2018-10-15 12:10:00,88.58,88.71,88.55,88.7,20241.0,79.0764,79.1924,79.0496,79.1835,20241.0
2018-10-15 12:20:00,88.71,88.87,88.71,88.81,16898.0,79.1924,79.3353,79.1924,79.2817,16898.0
2018-10-15 12:30:00,88.81,88.87,88.76,88.82,23291.0,79.2817,79.3353,79.2371,79.2906,23291.0
2018-10-15 12:40:00,88.83,88.85,88.77,88.82,32100.0,79.2996,79.3174,79.246,79.2906,32100.0
2018-10-15 12:50:00,88.81,88.87,88.79,88.82,17466.0,79.2817,79.3353,79.2638,79.2906,17466.0
2018-10-15 13:00:00,88.8,89.05,88.79,88.91,50291.0,79.2728,79.4959,79.2638,79.371,50291.0
2018-10-15 13:10:00,88.92,89.0,88.87,88.93,31999.0,79.3799,79.4513,79.3353,79.3888,31999.0
2018-10-15 13:20:00,88.93,88.93,88.81,88.82,8356.0,79.3888,79.3888,79.2817,79.2906,8356.0
2018-10-15 13:30:00,88.81,88.94,88.81,88.84,23702.0,79.2817,79.3977,79.2817,79.3085,23702.0
2018-10-15 13:40:00,88.85,88.96,88.83,88.93,30744.0,79.3174,79.4156,79.2996,79.3888,30744.0
2018-10-15 13:50:00,88.95,88.95,88.83,88.88,16017.0,79.4067,79.4067,79.2996,79.3442,16017.0
2018-10-15 14:00:00,88.89,88.92,88.78,88.85,41083.0,79.3531,79.3799,79.2549,79.3174,41083.0
2018-10-15 14:10:00,88.85,88.87,88.73,88.84,21932.0,79.3174,79.3353,79.2103,79.3085,21932.0
2018-10-15 14:20:00,88.84,88.88,88.7,88.71,12255.0,79.3085,79.3442,79.1835,79.1924,12255.0
2018-10-15 14:30:00,88.71,88.88,88.7,88.87,13787.0,79.1924,79.3442,79.1835,79.3353,13787.0
2018-10-15 14:40:00,88.89,88.98,88.89,88.98,14606.0,79.3531,79.4335,79.3531,79.4335,14606.0
2018-10-15 14:50:00,88.98,89.06,88.97,89.01,15766.0,79.4335,79.5049,79.4245,79.4602,15766.0
2018-10-15 15:00:00,88.97,88.99,88.85,88.87,24217.0,79.4245,79.4424,79.3174,79.3353,24217.0
2018-10-15 15:10:00,88.87,88.89,88.7,88.71,21538.0,79.3353,79.3531,79.1835,79.1924,21538.0
2018-10-15 15:20:00,88.72,88.79,88.68,88.71,24478.0,79.2014,79.2638,79.1656,79.1924,24478.0
2018-10-15 15:30:00,88.69,88.76,88.65,88.75,50440.0,79.1746,79.2371,79.1389,79.2281,50440.0
2018-10-15 15:40:00,88.75,88.82,88.6,88.74,73122.0,79.2281,79.2906,79.0942,79.2192,73122.0
2018-10-15 15:50:00,88.73,88.8,88.45,88.46,209963.0,79.2103,79.2728,78.9603,78.9692,209963.0
2018-10-16 09:30:00,88.79,88.93,88.74,88.93,27120.0,79.2638,79.3888,79.2192,79.3888,27120.0
2018-10-16 09:40:00,88.89,88.93,88.68,88.68,8872.0,79.3531,79.3888,79.1656,79.1656,8872.0
2018-10-16 09:50:00,88.67,88.91,88.61,88.91,9182.0,79.1567,79.371,79.1032,79.371,9182.0
2018-10-16 10:00:00,88.88,89.22,88.87,89.16,21039.0,79.3442,79.6477,79.3353,79.5941,21039.0
2018-10-16 10:10:00,89.21,89.35,89.15,89.32,9543.0,79.6388,79.7638,79.5852,79.737,9543.0
2018-10-16 10:20:00,89.34,89.44,89.25,89.28,7976.0,79.7548,79.8441,79.6745,79.7013,7976.0
2018-10-16 10:30:00,89.23,89.32,89.17,89.22,17323.0,79.6566,79.737,79.6031,79.6477,17323.0
2018-10-16 10:40:00,89.23,89.44,89.15,89.44,21012.0,79.6566,79.8441,79.5852,79.8441,21012.0
2018-10-16 10:50:00,89.44,89.75,89.43,89.63,28162.0,79.8441,80.1208,79.8352,80.0137,28162.0
2018-10-16 11:00:00,89.6,89.72,89.54,89.71,13744.0,79.9869,80.0941,79.9334,80.0851,13744.0
2018-10-16 11:10:00,89.69,89.75,89.61,89.61,8535.0,80.0673,80.1208,79.9959,79.9959,8535.0
2018-10-16 11:20:00,89.6,89.64,89.55,89.56,11593.0,79.9869,80.0226,79.9423,79.9512,11593.0
2018-10-16 11:30:00,89.58,89.6,89.47,89.6,20789.0,79.9691,79.9869,79.8709,79.9869,20789.0
2018-10-16 11:40:00,89.61,89.64,89.49,89.5,7746.0,79.9959,80.0226,79.8887,79.8977,7746.0
2018-10-16 11:50:00,89.5,89.6,89.47,89.6,8828.0,79.8977,79.9869,79.8709,79.9869,8828.0
2018-10-16 12:00:00,89.62,89.68,89.59,89.67,8684.0,80.0048,80.0584,79.978,80.0494,8684.0
2018-10-16 12:10:00,89.65,89.67,89.49,89.51,10185.0,80.0316,80.0494,79.8887,79.9066,10185.0
2018-10-16 12:20:00,89.52,89.63,89.5,89.61,5834.0,79.9155,80.0137,79.8977,79.9959,5834.0
2018-10-16 12:30:00,89.63,89.73,89.62,89.66,11217.0,80.0137,80.103,80.0048,80.0405,11217.0
2018-10-16 12:40:00,89.65,89.68,89.58,89.61,16531.0,80.0316,80.0584,79.9691,79.9959,16531.0
2018-10-16 12:50:00,89.58,89.63,89.58,89.61,7594.0,79.9691,80.0137,79.9691,79.9959,7594.0
2018-10-16 13:00:00,89.59,89.61,89.49,89.52,7624.0,79.978,79.9959,79.8887,79.9155,7624.0
2018-10-16 13:10:00,89.54,89.55,89.49,89.55,4500.0,79.9334,79.9423,79.8887,79.9423,4500.0
2018-10-16 13:20:00,89.54,89.61,89.53,89.61,7385.0,79.9334,79.9959,79.9244,79.9959,7385.0
2018-10-16 13:30:00,89.61,89.76,89.61,89.76,14674.0,79.9959,80.1298,79.9959,80.1298,14674.0
2018-10-16 13:40:00,89.78,89.94,89.78,89.87,18471.0,80.1476,80.2905,80.1476,80.228,18471.0
2018-10-16 13:50:00,89.88,89.89,89.78,89.79,6654.0,80.2369,80.2458,80.1476,80.1566,6654.0
2018-10-16 14:00:00,89.81,89.93,89.8,89.9,14441.0,80.1744,80.2815,80.1655,80.2548,14441.0
2018-10-16 14:10:00,89.9,90.02,89.89,89.9,21561.0,80.2548,80.3619,80.2458,80.2548,21561.0
2018-10-16 14:20:00,89.9,90.02,89.85,90.02,13510.0,80.2548,80.3619,80.2101,80.3619,13510.0
2018-10-16 14:30:00,90.03,90.17,90.03,90.08,22958.0,80.3708,80.4958,80.3708,80.4154,22958.0
2018-10-16 14:40:00,90.1,90.12,90.04,90.11,25451.0,80.4333,80.4511,80.3797,80.4422,25451.0
2018-10-16 14:50:00,90.11,90.14,89.96,89.97,24452.0,80.4422,80.469,80.3083,80.3172,24452.0
2018-10-16 15:00:00,89.95,89.95,89.77,89.95,24185.0,80.2994,80.2994,80.1387,80.2994,24185.0
2018-10-16 15:10:00,89.94,90.08,89.94,90.03,24583.0,80.2905,80.4154,80.2905,80.3708,24583.0
2018-10-16 15:20:00,90.03,90.03,89.91,89.91,23316.0,80.3708,80.3708,80.2637,80.2637,23316.0
2018-10-16 15:30:00,89.9,89.99,89.81,89.98,38680.0,80.2548,80.3351,80.1744,80.3262,38680.0
2018-10-16 15:40:00,89.99,90.32,89.99,90.31,51815.0,80.3351,80.6297,80.3351,80.6208,51815.0
2018-10-16 15:50:00,90.31,90.32,90.21,90.23,130876.0,80.6208,80.6297,80.5315,80.5493,130876.0
2018-10-17 09:30:00,90.25,90.69,90.1,90.19,41753.0,80.5672,80.96,80.4333,80.5136,41753.0
2018-10-17 09:40:00,90.23,90.32,90.05,90.06,13889.0,80.5493,80.6297,80.3887,80.3976,13889.0
2018-10-17 09:50:00,90.06,90.16,89.82,89.83,17612.0,80.3976,80.4869,80.1833,80.1923,17612.0
2018-10-17 10:00:00,89.8,89.92,89.75,89.92,15228.0,80.1655,80.2726,80.1208,80.2726,15228.0
2018-10-17 10:10:00,89.91,89.97,89.54,89.63,30021.0,80.2637,80.3172,79.9334,80.0137,30021.0
2018-10-17 10:20:00,89.66,89.83,89.66,89.71,9838.0,80.0405,80.1923,80.0405,80.0851,9838.0
2018-10-17 10:30:00,89.71,89.78,89.51,89.54,13314.0,80.0851,80.1476,79.9066,79.9334,13314.0
2018-10-17 10:40:00,89.54,89.62,89.41,89.51,11530.0,79.9334,80.0048,79.8173,79.9066,11530.0
2018-10-17 10:50:00,89.51,89.51,89.4,89.46,9700.0,79.9066,79.9066,79.8084,79.862,9700.0
2018-10-17 11:00:00,89.42,89.48,89.3,89.47,14027.0,79.8263,79.8798,79.7191,79.8709,14027.0
2018-10-17 11:10:00,89.47,89.66,89.47,89.59,21892.0,79.8709,80.0405,79.8709,79.978,21892.0
2018-10-17 11:20:00,89.6,89.71,89.58,89.62,21184.0,79.9869,80.0851,79.9691,80.0048,21184.0
2018-10-17 11:30:00,89.65,89.82,89.64,89.69,13030.0,80.0316,80.1833,80.0226,80.0673,13030.0
2018-10-17 11:40:00,89.7,89.97,89.69,89.93,15376.0,80.0762,80.3172,80.0673,80.2815,15376.0
2018-10-17 11:50:00,89.92,89.96,89.86,89.94,21163.0,80.2726,80.3083,80.219,80.2905,21163.0
2018-10-17 12:00:00,89.96,90.01,89.86,89.86,15370.0,80.3083,80.353,80.219,80.219,15370.0
2018-10-17 12:10:00,89.88,89.91,89.77,89.87,15808.0,80.2369,80.2637,80.1387,80.228,15808.0
2018-10-17 12:20:00,89.87,89.91,89.82,89.88,5456.0,80.228,80.2637,80.1833,80.2369,5456.0
2018-10-17 12:30:00,89.86,89.89,89.79,89.89,9577.0,80.219,80.2458,80.1566,80.2458,9577.0
2018-10-17 12:40:00,89.91,89.99,89.88,89.89,15244.0,80.2637,80.3351,80.2369,80.2458,15244.0
2018-10-17 12:50:00,89.89,89.94,89.82,89.94,7109.0,80.2458,80.2905,80.1833,80.2905,7109.0
2018-10-17 13:00:00,89.95,90.09,89.94,90.06,7482.0,80.2994,80.4244,80.2905,80.3976,7482.0
2018-10-17 13:10:00,90.04,90.14,90.02,90.1,9384.0,80.3797,80.469,80.3619,80.4333,9384.0
2018-10-17 13:20:00,90.1,90.11,90.0,90.03,10904.0,80.4333,80.4422,80.344,80.3708,10904.0
2018-10-17 13:30:00,90.04,90.18,90.01,90.15,10729.0,80.3797,80.5047,80.353,80.4779,10729.0
2018-10-17 13:40:00,90.16,90.22,90.07,90.07,6654.0,80.4869,80.5404,80.4065,80.4065,6654.0
2018-10-17 13:50:00,90.09,90.14,90.01,90.08,13732.0,80.4244,80.469,80.353,80.4154,13732.0
2018-10-17 14:00:00,90.08,90.22,90.0,90.18,8611.0,80.4154,80.5404,80.344,80.5047,8611.0
2018-10-17 14:10:00,90.17,90.17,89.99,90.03,17391.0,80.4958,80.4958,80.3351,80.3708,17391.0
2018-10-17 14:20:00,90.02,90.02,89.85,89.94,17618.0,80.3619,80.3619,80.2101,80.2905,17618.0
2018-10-17 14:30:00,89.9,90.04,89.9,90.03,16836.0,80.2548,80.3797,80.2548,80.3708,16836.0
2018-10-17 14:40:00,90.1,90.2,90.07,90.19,6620.0,80.4333,80.5226,80.4065,80.5136,6620.0
2018-10-17 14:50:00,90.2,90.39,90.2,90.3,8928.0,80.5226,80.6922,80.5226,80.6118,8928.0
2018-10-17 15:00:00,90.3,90.32,90.11,90.21,11501.0,80.6118,80.6297,80.4422,80.5315,11501.0
2018-10-17 15:10:00,90.18,90.2,90.0,90.07,16657.0,80.5047,80.5226,80.344,80.4065,16657.0
2018-10-17 15:20:00,90.08,90.15,90.05,90.08,16848.0,80.4154,80.4779,80.3887,80.4154,16848.0
2018-10-17 15:30:00,90.08,90.1,89.93,90.02,56204.0,80.4154,80.4333,80.2815,80.3619,56204.0
2018-10-17 15:40:00,90.01,90.04,89.87,89.99,46048.0,80.353,80.3797,80.228,80.3351,46048.0
2018-10-17 15:50:00,89.97,90.18,89.97,90.13,100165.0,80.3172,80.5047,80.3172,80.4601,100165.0
2018-10-18 09:30:00,90.35,90.71,90.13,90.7,56412.0,80.6565,80.9778,80.4601,80.9689,56412.0
2018-10-18 09:40:00,90.7,90.7,90.5,90.6,17755.0,80.9689,80.9689,80.7904,80.8797,17755.0
2018-10-18 09:50:00,90.58,90.59,90.22,90.27,53355.0,80.8618,80.8707,80.5404,80.5851,53355.0
2018-10-18 10:00:00,90.29,90.59,90.14,90.43,27184.0,80.6029,80.8707,80.469,80.7279,27184.0
2018-10-18 10:10:00,90.46,90.49,90.22,90.46,29975.0,80.7547,80.7815,80.5404,80.7547,29975.0
2018-10-18 10:20:00,90.46,90.53,90.38,90.41,17949.0,80.7547,80.8172,80.6833,80.71,17949.0
2018-10-18 10:30:00,90.41,90.54,90.38,90.46,20469.0,80.71,80.8261,80.6833,80.7547,20469.0
2018-10-18 10:40:00,90.45,90.53,90.34,90.38,22282.0,80.7457,80.8172,80.6475,80.6833,22282.0
2018-10-18 10:50:00,90.36,90.59,90.32,90.53,58814.0,80.6654,80.8707,80.6297,80.8172,58814.0
2018-10-18 11:00:00,90.54,90.56,90.42,90.42,16136.0,80.8261,80.8439,80.719,80.719,16136.0
2018-10-18 11:10:00,90.43,90.58,90.34,90.5,11978.0,80.7279,80.8618,80.6475,80.7904,11978.0
2018-10-18 11:20:00,90.5,90.5,90.25,90.28,15986.0,80.7904,80.7904,80.5672,80.594,15986.0
2018-10-18 11:30:00,90.27,90.29,90.09,90.14,17801.0,80.5851,80.6029,80.4244,80.469,17801.0
2018-10-18 11:40:00,90.16,90.24,89.99,90.05,27606.0,80.4869,80.5583,80.3351,80.3887,27606.0
2018-10-18 11:50:00,90.05,90.09,89.86,90.02,32990.0,80.3887,80.4244,80.219,80.3619,32990.0
2018-10-18 12:00:00,90.0,90.2,89.94,90.08,25125.0,80.344,80.5226,80.2905,80.4154,25125.0
2018-10-18 12:10:00,90.08,90.12,90.04,90.08,24598.0,80.4154,80.4511,80.3797,80.4154,24598.0
2018-10-18 12:20:00,90.06,90.4,90.05,90.31,17542.0,80.3976,80.7011,80.3887,80.6208,17542.0
2018-10-18 12:30:00,90.28,90.32,90.2,90.3,7539.0,80.594,80.6297,80.5226,80.6118,7539.0
2018-10-18 12:40:00,90.32,90.48,90.32,90.37,8964.0,80.6297,80.7725,80.6297,80.6743,8964.0
2018-10-18 12:50:00,90.36,90.43,90.27,90.27,11764.0,80.6654,80.7279,80.5851,80.5851,11764.0
2018-10-18 13:00:00,90.27,90.31,90.09,90.12,19236.0,80.5851,80.6208,80.4244,80.4511,19236.0
2018-10-18 13:10:00,90.13,90.17,90.05,90.06,20561.0,80.4601,80.4958,80.3887,80.3976,20561.0
2018-10-18 13:20:00,90.08,90.12,89.93,90.03,19954.0,80.4154,80.4511,80.2815,80.3708,19954.0
2018-10-18 13:30:00,90.06,90.11,89.88,89.97,16636.0,80.3976,80.4422,80.2369,80.3172,16636.0
2018-10-18 13:40:00,89.93,89.93,89.7,89.79,19235.0,80.2815,80.2815,80.0762,80.1566,19235.0
2018-10-18 13:50:00,89.81,89.83,89.67,89.7,12358.0,80.1744,80.1923,80.0494,80.0762,12358.0
2018-10-18 14:00:00,89.71,90.06,89.69,90.04,20140.0,80.0851,80.3976,80.0673,80.3797,20140.0
2018-10-18 14:10:00,90.04,90.07,89.94,89.95,10158.0,80.3797,80.4065,80.2905,80.2994,10158.0
2018-10-18 14:20:00,89.93,90.19,89.91,90.14,11463.0,80.2815,80.5136,80.2637,80.469,11463.0
2018-10-18 14:30:00,90.13,90.25,90.04,90.11,14320.0,80.4601,80.5672,80.3797,80.4422,14320.0
2018-10-18 14:40:00,90.13,90.36,90.13,90.18,12802.0,80.4601,80.6654,80.4601,80.5047,12802.0
2018-10-18 14:50:00,90.19,90.31,90.18,90.22,7968.0,80.5136,80.6208,80.5047,80.5404,7968.0
2018-10-18 15:00:00,90.23,90.25,90.01,90.03,12158.0,80.5493,80.5672,80.353,80.3708,12158.0
2018-10-18 15:10:00,90.04,90.14,89.93,90.02,27822.0,80.3797,80.469,80.2815,80.3619,27822.0
2018-10-18 15:20:00,90.02,90.2,90.02,90.12,36291.0,80.3619,80.5226,80.3619,80.4511,36291.0
2018-10-18 15:30:00,90.11,90.11,89.9,90.1,40743.0,80.4422,80.4422,80.2548,80.4333,40743.0
2018-10-18 15:40:00,90.11,90.2,89.99,90.08,45449.0,80.4422,80.5226,80.3351,80.4154,45449.0
2018-10-18 15:50:00,90.08,90.11,89.93,90.11,129980.0,80.4154,80.4422,80.2815,80.4422,129980.0
2018-10-19 09:30:00,90.06,90.79,90.06,90.52,140884.0,80.3976,81.0493,80.3976,80.8082,140884.0
2018-10-19 09:40:00,90.51,90.76,90.4,90.47,11988.0,80.7993,81.0225,80.7011,80.7636,11988.0
2018-10-19 09:50:00,90.47,90.52,90.34,90.51,15183.0,80.7636,80.8082,80.6475,80.7993,15183.0
2018-10-19 10:00:00,90.52,90.54,90.34,90.47,15488.0,80.8082,80.8261,80.6475,80.7636,15488.0
2018-10-19 10:10:00,90.48,90.51,90.33,90.45,18198.0,80.7725,80.7993,80.6386,80.7457,18198.0
2018-10-19 10:20:00,90.5,90.61,90.43,90.44,10590.0,80.7904,80.8886,80.7279,80.7368,10590.0
2018-10-19 10:30:00,90.48,90.67,90.46,90.51,14870.0,80.7725,80.9421,80.7547,80.7993,14870.0
2018-10-19 10:40:00,90.49,90.58,90.47,90.53,9613.0,80.7815,80.8618,80.7636,80.8172,9613.0
2018-10-19 10:50:00,90.53,90.59,90.4,90.54,14685.0,80.8172,80.8707,80.7011,80.8261,14685.0
2018-10-19 11:00:00,90.56,90.61,90.43,90.54,19752.0,80.8439,80.8886,80.7279,80.8261,19752.0
2018-10-19 11:10:00,90.53,90.68,90.52,90.58,17801.0,80.8172,80.9511,80.8082,80.8618,17801.0
2018-10-19 11:20:00,90.6,90.62,90.49,90.56,15362.0,80.8797,80.8975,80.7815,80.8439,15362.0
2018-10-19 11:30:00,90.55,90.55,90.42,90.46,17221.0,80.835,80.835,80.719,80.7547,17221.0
2018-10-19 11:40:00,90.45,90.57,90.41,90.5,13238.0,80.7457,80.8529,80.71,80.7904,13238.0
2018-10-19 11:50:00,90.52,90.66,90.44,90.65,17725.0,80.8082,80.9332,80.7368,80.9243,17725.0
2018-10-19 12:00:00,90.66,90.74,90.61,90.63,11681.0,80.9332,81.0046,80.8886,80.9064,11681.0
2018-10-19 12:10:00,90.63,90.68,90.56,90.66,17296.0,80.9064,80.9511,80.8439,80.9332,17296.0
2018-10-19 12:20:00,90.64,90.65,90.46,90.48,25708.0,80.9154,80.9243,80.7547,80.7725,25708.0
2018-10-19 12:30:00,90.46,90.5,90.37,90.44,10132.0,80.7547,80.7904,80.6743,80.7368,10132.0
2018-10-19 12:40:00,90.45,90.5,90.37,90.46,20639.0,80.7457,80.7904,80.6743,80.7547,20639.0
2018-10-19 12:50:00,90.47,90.51,90.39,90.48,18580.0,80.7636,80.7993,80.6922,80.7725,18580.0
2018-10-19 13:00:00,90.49,90.49,90.32,90.36,21127.0,80.7815,80.7815,80.6297,80.6654,21127.0
2018-10-19 13:10:00,90.39,90.62,90.38,90.59,22495.0,80.6922,80.8975,80.6833,80.8707,22495.0
2018-10-19 13:20:00,90.6,90.72,90.52,90.72,21850.0,80.8797,80.9868,80.8082,80.9868,21850.0
2018-10-19 13:30:00,90.71,90.72,90.58,90.6,8864.0,80.9778,80.9868,80.8618,80.8797,8864.0
2018-10-19 13:40:00,90.6,90.63,90.5,90.56,10771.0,80.8797,80.9064,80.7904,80.8439,10771.0
2018-10-19 13:50:00,90.54,90.63,90.5,90.54,11782.0,80.8261,80.9064,80.7904,80.8261,11782.0
2018-10-19 14:00:00,90.51,90.51,90.23,90.36,25386.0,80.7993,80.7993,80.5493,80.6654,25386.0
2018-10-19 14:10:00,90.35,90.45,90.29,90.34,21764.0,80.6565,80.7457,80.6029,80.6475,21764.0
2018-10-19 14:20:00,90.34,90.55,90.31,90.5,16940.0,80.6475,80.835,80.6208,80.7904,16940.0
2018-10-19 14:30:00,90.5,90.57,90.47,90.49,20427.0,80.7904,80.8529,80.7636,80.7815,20427.0
2018-10-19 14:40:00,90.49,90.63,90.43,90.61,20278.0,80.7815,80.9064,80.7279,80.8886,20278.0
2018-10-19 14:50:00,90.62,90.64,90.47,90.47,25466.0,80.8975,80.9154,80.7636,80.7636,25466.0
2018-10-19 15:00:00,90.47,90.54,90.34,90.41,24343.0,80.7636,80.8261,80.6475,80.71,24343.0
2018-10-19 15:10:00,90.42,90.51,90.37,90.49,21781.0,80.719,80.7993,80.6743,80.7815,21781.0
2018-10-19 15:20:00,90.49,90.56,90.34,90.56,29859.0,80.7815,80.8439,80.6475,80.8439,29859.0
2018-10-19 15:30:00,90.57,90.58,90.5,90.51,48384.0,80.8529,80.8618,80.7904,80.7993,48384.0
2018-10-19 15:40:00,90.51,90.63,90.45,90.53,48056.0,80.7993,80.9064,80.7457,80.8172,48056.0
2018-10-19 15:50:00,90.52,90.63,90.43,90.43,87737.0,80.8082,80.9064,80.7279,80.7279,87737.0
2018-10-22 09:30:00,90.84,90.87,90.25,90.26,39639.0,81.0939,81.1207,80.5672,80.5761,39639.0
2018-10-22 09:40:00,90.25,90.34,89.97,89.99,20451.0,80.5672,80.6475,80.3172,80.3351,20451.0
2018-10-22 09:50:00,89.98,90.01,89.76,89.84,25888.0,80.3262,80.353,80.1298,80.2012,25888.0
2018-10-22 10:00:00,89.82,89.84,89.66,89.68,19817.0,80.1833,80.2012,80.0405,80.0584,19817.0
2018-10-22 10:10:00,89.67,89.82,89.64,89.78,20970.0,80.0494,80.1833,80.0226,80.1476,20970.0
2018-10-22 10:20:00,89.79,89.84,89.66,89.7,21864.0,80.1566,80.2012,80.0405,80.0762,21864.0
2018-10-22 10:30:00,89.68,89.81,89.64,89.81,18332.0,80.0584,80.1744,80.0226,80.1744,18332.0
2018-10-22 10:40:00,89.81,90.03,89.8,90.02,21805.0,80.1744,80.3708,80.1655,80.3619,21805.0
2018-10-22 10:50:00,90.04,90.12,90.03,90.1,23304.0,80.3797,80.4511,80.3708,80.4333,23304.0
2018-10-22 11:00:00,90.09,90.09,89.95,90.0,16531.0,80.4244,80.4244,80.2994,80.344,16531.0
2018-10-22 11:10:00,89.99,90.0,89.93,89.99,19400.0,80.3351,80.344,80.2815,80.3351,19400.0
2018-10-22 11:20:00,89.99,90.11,89.95,89.99,17467.0,80.3351,80.4422,80.2994,80.3351,17467.0
2018-10-22 11:30:00,89.99,89.99,89.77,89.87,14418.0,80.3351,80.3351,80.1387,80.228,14418.0
2018-10-22 11:40:00,89.87,89.93,89.81,89.93,11383.0,80.228,80.2815,80.1744,80.2815,11383.0
2018-10-22 11:50:00,89.93,89.99,89.81,89.85,20019.0,80.2815,80.3351,80.1744,80.2101,20019.0
2018-10-22 12:00:00,89.85,89.95,89.8,89.87,30299.0,80.2101,80.2994,80.1655,80.228,30299.0
2018-10-22 12:10:00,89.87,89.88,89.74,89.75,14747.0,80.228,80.2369,80.1119,80.1208,14747.0
2018-10-22 12:20:00,89.75,89.83,89.71,89.81,17894.0,80.1208,80.1923,80.0851,80.1744,17894.0
2018-10-22 12:30:00,89.85,89.88,89.77,89.81,14974.0,80.2101,80.2369,80.1387,80.1744,14974.0
2018-10-22 12:40:00,89.82,89.96,89.82,89.88,14064.0,80.1833,80.3083,80.1833,80.2369,14064.0
2018-10-22 12:50:00,89.89,90.09,89.89,90.02,18435.0,80.2458,80.4244,80.2458,80.3619,18435.0
2018-10-22 13:00:00,90.01,90.15,89.97,90.13,12904.0,80.353,80.4779,80.3172,80.4601,12904.0
2018-10-22 13:10:00,90.14,90.16,90.09,90.14,8826.0,80.469,80.4869,80.4244,80.469,8826.0
2018-10-22 13:20:00,90.14,90.14,90.0,90.02,12150.0,80.469,80.469,80.344,80.3619,12150.0
2018-10-22 13:30:00,90.01,90.07,89.99,90.02,15498.0,80.353,80.4065,80.3351,80.3619,15498.0
2018-10-22 13:40:00,90.03,90.21,90.02,90.08,14026.0,80.3708,80.5315,80.3619,80.4154,14026.0
2018-10-22 13:50:00,90.08,90.11,90.02,90.08,9733.0,80.4154,80.4422,80.3619,80.4154,9733.0
2018-10-22 14:00:00,90.08,90.11,90.0,90.02,18293.0,80.4154,80.4422,80.344,80.3619,18293.0
2018-10-22 14:10:00,90.01,90.13,89.99,90.04,15331.0,80.353,80.4601,80.3351,80.3797,15331.0
2018-10-22 14:20:00,90.02,90.05,89.98,90.01,11596.0,80.3619,80.3887,80.3262,80.353,11596.0
2018-10-22 14:30:00,89.99,90.09,89.97,90.07,11808.0,80.3351,80.4244,80.3172,80.4065,11808.0
2018-10-22 14:40:00,90.06,90.2,90.02,90.19,14319.0,80.3976,80.5226,80.3619,80.5136,14319.0
2018-10-22 14:50:00,90.21,90.23,90.07,90.08,16496.0,80.5315,80.5493,80.4065,80.4154,16496.0
2018-10-22 15:00:00,90.08,90.24,90.06,90.15,13614.0,80.4154,80.5583,80.3976,80.4779,13614.0
2018-10-22 15:10:00,90.16,90.26,90.11,90.12,18094.0,80.4869,80.5761,80.4422,80.4511,18094.0
2018-10-22 15:20:00,90.13,90.18,90.1,90.14,13083.0,80.4601,80.5047,80.4333,80.469,13083.0
2018-10-22 15:30:00,90.13,90.24,90.07,90.08,26566.0,80.4601,80.5583,80.4065,80.4154,26566.0
2018-10-22 15:40:00,90.07,90.13,90.0,90.0,40563.0,80.4065,80.4601,80.344,80.344,40563.0
2018-10-22 15:50:00,90.01,90.14,89.92,89.96,197076.0,80.353,80.469,80.2726,80.3083,197076.0
2018-10-23 09:30:00,89.02,89.29,88.85,89.0,45185.0,79.4692,79.7102,79.3174,79.4513,45185.0
2018-10-23 09:40:00,88.89,89.06,88.61,88.73,22790.0,79.3531,79.5049,79.1032,79.2103,22790.0
2018-10-23 09:50:00,88.71,88.73,88.37,88.46,32635.0,79.1924,79.2103,78.8889,78.9692,32635.0
2018-10-23 10:00:00,88.47,88.5,88.09,88.12,35250.0,78.9782,79.005,78.6389,78.6657,35250.0
2018-10-23 10:10:00,88.12,88.28,87.83,87.96,31832.0,78.6657,78.8086,78.4068,78.5229,31832.0
2018-10-23 10:20:00,87.98,88.14,87.87,88.09,37983.0,78.5407,78.6836,78.4425,78.6389,37983.0
2018-10-23 10:30:00,88.09,88.12,87.85,88.06,30142.0,78.6389,78.6657,78.4247,78.6122,30142.0
2018-10-23 10:40:00,88.07,88.21,87.99,88.15,32210.0,78.6211,78.7461,78.5497,78.6925,32210.0
2018-10-23 10:50:00,88.14,88.22,87.89,87.92,29919.0,78.6836,78.755,78.4604,78.4872,29919.0
2018-10-23 11:00:00,87.92,87.96,87.75,87.93,36916.0,78.4872,78.5229,78.3354,78.4961,36916.0
2018-10-23 11:10:00,87.94,88.04,87.9,87.96,43032.0,78.505,78.5943,78.4693,78.5229,43032.0
2018-10-23 11:20:00,87.95,88.06,87.84,87.88,30870.0,78.514,78.6122,78.4158,78.4515,30870.0
2018-10-23 11:30:00,87.88,87.92,87.77,87.8,21533.0,78.4515,78.4872,78.3533,78.3801,21533.0
2018-10-23 11:40:00,87.79,87.83,87.7,87.71,23076.0,78.3711,78.4068,78.2908,78.2997,23076.0
2018-10-23 11:50:00,87.72,87.72,87.58,87.61,19583.0,78.3086,78.3086,78.1837,78.2104,19583.0
2018-10-23 12:00:00,87.61,87.92,87.61,87.89,20601.0,78.2104,78.4872,78.2104,78.4604,20601.0
2018-10-23 12:10:00,87.92,87.94,87.88,87.91,17412.0,78.4872,78.505,78.4515,78.4783,17412.0
2018-10-23 12:20:00,87.9,88.0,87.84,88.0,26343.0,78.4693,78.5586,78.4158,78.5586,26343.0
2018-10-23 12:30:00,88.01,88.08,87.99,88.02,26820.0,78.5675,78.63,78.5497,78.5765,26820.0
2018-10-23 12:40:00,88.01,88.09,88.0,88.01,19882.0,78.5675,78.6389,78.5586,78.5675,19882.0
2018-10-23 12:50:00,88.02,88.05,87.98,88.02,15196.0,78.5765,78.6032,78.5407,78.5765,15196.0
2018-10-23 13:00:00,88.03,88.37,88.01,88.37,19829.0,78.5854,78.8889,78.5675,78.8889,19829.0
2018-10-23 13:10:00,88.35,88.35,88.22,88.33,20775.0,78.871,78.871,78.755,78.8532,20775.0
2018-10-23 13:20:00,88.34,88.5,88.32,88.39,18194.0,78.8621,79.005,78.8443,78.9068,18194.0
2018-10-23 13:30:00,88.39,88.45,88.22,88.32,17653.0,78.9068,78.9603,78.755,78.8443,17653.0
2018-10-23 13:40:00,88.32,88.36,88.18,88.2,13017.0,78.8443,78.88,78.7193,78.7371,13017.0
2018-10-23 13:50:00,88.18,88.3,88.11,88.12,15632.0,78.7193,78.8264,78.6568,78.6657,15632.0
2018-10-23 14:00:00,88.14,88.39,88.14,88.36,11165.0,78.6836,78.9068,78.6836,78.88,11165.0
2018-10-23 14:10:00,88.35,88.67,88.35,88.67,25979.0,78.871,79.1567,78.871,79.1567,25979.0
2018-10-23 14:20:00,88.65,88.72,88.57,88.6,27972.0,79.1389,79.2014,79.0674,79.0942,27972.0
2018-10-23 14:30:00,88.6,88.77,88.58,88.71,23268.0,79.0942,79.246,79.0764,79.1924,23268.0
2018-10-23 14:40:00,88.71,88.82,88.68,88.72,26175.0,79.1924,79.2906,79.1656,79.2014,26175.0
2018-10-23 14:50:00,88.71,88.85,88.65,88.72,26054.0,79.1924,79.3174,79.1389,79.2014,26054.0
2018-10-23 15:00:00,88.69,88.81,88.66,88.77,23408.0,79.1746,79.2817,79.1478,79.246,23408.0
2018-10-23 15:10:00,88.77,88.82,88.67,88.7,28898.0,79.246,79.2906,79.1567,79.1835,28898.0
2018-10-23 15:20:00,88.7,88.87,88.65,88.66,34949.0,79.1835,79.3353,79.1389,79.1478,34949.0
2018-10-23 15:30:00,88.67,88.77,88.53,88.55,45953.0,79.1567,79.246,79.0317,79.0496,45953.0
2018-10-23 15:40:00,88.56,88.6,88.45,88.57,54879.0,79.0585,79.0942,78.9603,79.0674,54879.0
2018-10-23 15:50:00,88.56,88.58,88.28,88.37,174379.0,79.0585,79.0764,78.8086,78.8889,174379.0
2018-10-24 09:30:00,88.05,88.31,87.74,88.2,45427.0,78.6032,78.8353,78.3265,78.7371,45427.0
2018-10-24 09:40:00,88.2,88.29,87.99,88.0,34469.0,78.7371,78.8175,78.5497,78.5586,34469.0
2018-10-24 09:50:00,87.99,88.03,87.86,87.97,21513.0,78.5497,78.5854,78.4336,78.5318,21513.0
2018-10-24 10:00:00,87.96,88.05,87.87,87.93,28303.0,78.5229,78.6032,78.4425,78.4961,28303.0
2018-10-24 10:10:00,87.93,88.01,87.9,87.99,15841.0,78.4961,78.5675,78.4693,78.5497,15841.0
2018-10-24 10:20:00,88.02,88.12,87.98,88.04,37911.0,78.5765,78.6657,78.5407,78.5943,37911.0
2018-10-24 10:30:00,88.02,88.19,87.99,88.03,43543.0,78.5765,78.7282,78.5497,78.5854,43543.0
2018-10-24 10:40:00,88.03,88.14,87.88,87.96,26826.0,78.5854,78.6836,78.4515,78.5229,26826.0
2018-10-24 10:50:00,87.98,88.08,87.91,87.91,17339.0,78.5407,78.63,78.4783,78.4783,17339.0
2018-10-24 11:00:00,87.92,87.95,87.52,87.54,31290.0,78.4872,78.514,78.1301,78.148,31290.0
2018-10-24 11:10:00,87.56,87.72,87.56,87.61,24975.0,78.1658,78.3086,78.1658,78.2104,24975.0
2018-10-24 11:20:00,87.6,87.69,87.47,87.47,32904.0,78.2015,78.2819,78.0855,78.0855,32904.0
2018-10-24 11:30:00,87.48,87.59,87.46,87.56,20681.0,78.0944,78.1926,78.0765,78.1658,20681.0
2018-10-24 11:40:00,87.58,87.68,87.47,87.64,26579.0,78.1837,78.2729,78.0855,78.2372,26579.0
2018-10-24 11:50:00,87.61,87.93,87.59,87.88,26414.0,78.2104,78.4961,78.1926,78.4515,26414.0
2018-10-24 12:00:00,87.87,87.87,87.75,87.76,25595.0,78.4425,78.4425,78.3354,78.3443,25595.0
2018-10-24 12:10:00,87.77,87.91,87.72,87.72,37419.0,78.3533,78.4783,78.3086,78.3086,37419.0
2018-10-24 12:20:00,87.71,87.88,87.68,87.84,27590.0,78.2997,78.4515,78.2729,78.4158,27590.0
2018-10-24 12:30:00,87.85,87.86,87.69,87.69,19829.0,78.4247,78.4336,78.2819,78.2819,19829.0
2018-10-24 12:40:00,87.68,87.73,87.66,87.68,24029.0,78.2729,78.3176,78.2551,78.2729,24029.0
2018-10-24 12:50:00,87.67,87.85,87.63,87.81,25706.0,78.264,78.4247,78.2283,78.389,25706.0
2018-10-24 13:00:00,87.8,87.8,87.57,87.59,19718.0,78.3801,78.3801,78.1747,78.1926,19718.0
2018-10-24 13:10:00,87.58,87.73,87.49,87.7,26864.0,78.1837,78.3176,78.1033,78.2908,26864.0
2018-10-24 13:20:00,87.71,87.71,87.54,87.55,28581.0,78.2997,78.2997,78.148,78.1569,28581.0
2018-10-24 13:30:00,87.55,87.67,87.45,87.5,40134.0,78.1569,78.264,78.0676,78.1122,40134.0
2018-10-24 13:40:00,87.5,87.75,87.5,87.74,41281.0,78.1122,78.3354,78.1122,78.3265,41281.0
2018-10-24 13:50:00,87.74,87.91,87.65,87.71,38833.0,78.3265,78.4783,78.2462,78.2997,38833.0
2018-10-24 14:00:00,87.73,87.75,87.56,87.58,24880.0,78.3176,78.3354,78.1658,78.1837,24880.0
2018-10-24 14:10:00,87.59,87.69,87.54,87.66,26697.0,78.1926,78.2819,78.148,78.2551,26697.0
2018-10-24 14:20:00,87.67,87.96,87.64,87.88,29304.0,78.264,78.5229,78.2372,78.4515,29304.0
2018-10-24 14:30:00,87.91,88.0,87.85,87.98,19392.0,78.4783,78.5586,78.4247,78.5407,19392.0
2018-10-24 14:40:00,87.98,88.0,87.73,87.8,24003.0,78.5407,78.5586,78.3176,78.3801,24003.0
2018-10-24 14:50:00,87.8,87.96,87.79,87.9,29064.0,78.3801,78.5229,78.3711,78.4693,29064.0
2018-10-24 15:00:00,87.89,87.9,87.59,87.74,38936.0,78.4604,78.4693,78.1926,78.3265,38936.0
2018-10-24 15:10:00,87.73,87.91,87.72,87.81,31755.0,78.3176,78.4783,78.3086,78.389,31755.0
2018-10-24 15:20:00,87.77,87.82,87.62,87.66,46834.0,78.3533,78.3979,78.2194,78.2551,46834.0
2018-10-24 15:30:00,87.66,87.7,87.45,87.5,70570.0,78.2551,78.2908,78.0676,78.1122,70570.0
2018-10-24 15:40:00,87.5,87.66,87.3,87.31,80647.0,78.1122,78.2551,77.9337,77.9426,80647.0
2018-10-24 15:50:00,87.3,87.48,86.94,87.23,180022.0,77.9337,78.0944,77.6123,77.8712,180022.0
2018-10-25 09:30:00,87.2,87.92,85.6,86.26,71012.0,77.8444,78.4872,76.4161,77.0053,71012.0
2018-10-25 09:40:00,86.22,86.34,85.48,85.59,69728.0,76.9696,77.0767,76.309,76.4072,69728.0
2018-10-25 09:50:00,85.73,85.73,85.1,85.34,47867.0,76.5321,76.5321,75.9697,76.184,47867.0
2018-10-25 10:00:00,85.32,85.43,85.1,85.24,39106.0,76.1661,76.2643,75.9697,76.0947,39106.0
2018-10-25 10:10:00,85.17,85.35,85.0,85.29,48156.0,76.0322,76.1929,75.8805,76.1394,48156.0
2018-10-25 10:20:00,85.33,85.75,85.18,85.18,59583.0,76.1751,76.55,76.0412,76.0412,59583.0
2018-10-25 10:30:00,85.17,85.33,85.04,85.08,24967.0,76.0322,76.1751,75.9162,75.9519,24967.0
2018-10-25 10:40:00,85.1,85.15,84.66,84.7,49812.0,75.9697,76.0144,75.5769,75.6127,49812.0
2018-10-25 10:50:00,84.67,84.93,84.46,84.48,50806.0,75.5859,75.818,75.3984,75.4163,50806.0
2018-10-25 11:00:00,84.47,84.61,84.17,84.41,56828.0,75.4073,75.5323,75.1395,75.3538,56828.0
2018-10-25 11:10:00,84.4,84.42,83.88,84.27,78930.0,75.3448,75.3627,74.8806,75.2288,78930.0
2018-10-25 11:20:00,84.3,84.54,84.01,84.17,65539.0,75.2556,75.4698,74.9967,75.1395,65539.0
2018-10-25 11:30:00,84.16,84.24,83.88,83.9,39629.0,75.1306,75.202,74.8806,74.8985,39629.0
2018-10-25 11:40:00,83.87,84.08,83.7,83.93,40640.0,74.8717,75.0592,74.7199,74.9253,40640.0
2018-10-25 11:50:00,83.93,83.99,83.85,83.95,36172.0,74.9253,74.9788,74.8538,74.9431,36172.0
2018-10-25 12:00:00,83.92,84.0,83.22,83.43,84449.0,74.9163,74.9878,74.2914,74.4789,84449.0
2018-10-25 12:10:00,83.43,83.64,83.36,83.4,52988.0,74.4789,74.6664,74.4164,74.4521,52988.0
2018-10-25 12:20:00,83.4,83.64,83.36,83.64,23970.0,74.4521,74.6664,74.4164,74.6664,23970.0
2018-10-25 12:30:00,83.58,83.87,83.57,83.84,19198.0,74.6128,74.8717,74.6039,74.8449,19198.0
2018-10-25 12:40:00,83.85,83.9,83.69,83.69,47924.0,74.8538,74.8985,74.711,74.711,47924.0
2018-10-25 12:50:00,83.75,83.79,83.65,83.67,20076.0,74.7646,74.8003,74.6753,74.6932,20076.0
2018-10-25 13:00:00,83.71,83.77,83.48,83.49,31339.0,74.7289,74.7824,74.5235,74.5325,31339.0
2018-10-25 13:10:00,83.5,83.55,83.27,83.29,30033.0,74.5414,74.586,74.3361,74.3539,30033.0
2018-10-25 13:20:00,83.29,83.55,83.24,83.41,37017.0,74.3539,74.586,74.3093,74.4611,37017.0
2018-10-25 13:30:00,83.43,83.79,83.38,83.74,35917.0,74.4789,74.8003,74.4343,74.7557,35917.0
2018-10-25 13:40:00,83.74,84.01,83.63,83.96,25736.0,74.7557,74.9967,74.6575,74.952,25736.0
2018-10-25 13:50:00,83.94,84.08,83.9,84.05,25508.0,74.9342,75.0592,74.8985,75.0324,25508.0
2018-10-25 14:00:00,84.06,84.12,84.0,84.08,102871.0,75.0413,75.0949,74.9878,75.0592,102871.0
2018-10-25 14:10:00,84.1,84.19,84.01,84.14,121857.0,75.077,75.1574,74.9967,75.1127,121857.0
2018-10-25 14:20:00,84.15,84.31,84.09,84.29,31642.0,75.1217,75.2645,75.0681,75.2466,31642.0
2018-10-25 14:30:00,84.27,84.6,84.24,84.57,32186.0,75.2288,75.5234,75.202,75.4966,32186.0
2018-10-25 14:40:00,84.57,85.03,84.57,85.03,94320.0,75.4966,75.9072,75.4966,75.9072,94320.0
2018-10-25 14:50:00,85.01,85.3,84.99,85.27,69955.0,75.8894,76.1483,75.8715,76.1215,69955.0
2018-10-25 15:00:00,85.29,85.34,85.06,85.15,63161.0,76.1394,76.184,75.934,76.0144,63161.0
2018-10-25 15:10:00,85.14,85.22,85.0,85.12,67545.0,76.0054,76.0769,75.8805,75.9876,67545.0
2018-10-25 15:20:00,85.12,85.13,84.97,85.07,80410.0,75.9876,75.9965,75.8537,75.943,80410.0
2018-10-25 15:30:00,85.09,85.11,84.77,84.81,95374.0,75.9608,75.9787,75.6751,75.7109,95374.0
2018-10-25 15:40:00,84.81,84.91,84.67,84.75,89262.0,75.7109,75.8001,75.5859,75.6573,89262.0
2018-10-25 15:50:00,84.72,84.92,84.55,84.85,190892.0,75.6305,75.809,75.4787,75.7466,190892.0
2018-10-26 09:30:00,84.24,84.77,84.1,84.51,127192.0,75.202,75.6751,75.077,75.443,127192.0
2018-10-26 09:40:00,84.39,84.54,84.32,84.33,62099.0,75.3359,75.4698,75.2734,75.2823,62099.0
2018-10-26 09:50:00,84.33,84.55,83.84,84.08,118976.0,75.2823,75.4787,74.8449,75.0592,118976.0
2018-10-26 10:00:00,84.06,84.14,83.57,83.67,52509.0,75.0413,75.1127,74.6039,74.6932,52509.0
2018-10-26 10:10:00,83.73,83.9,83.56,83.58,58651.0,74.7467,74.8985,74.595,74.6128,58651.0
2018-10-26 10:20:00,83.59,83.76,83.42,83.62,44267.0,74.6217,74.7735,74.47,74.6485,44267.0
2018-10-26 10:30:00,83.61,83.62,83.28,83.47,48558.0,74.6396,74.6485,74.345,74.5146,48558.0
2018-10-26 10:40:00,83.5,83.69,83.48,83.54,35144.0,74.5414,74.711,74.5235,74.5771,35144.0
2018-10-26 10:50:00,83.58,83.69,83.43,83.45,31412.0,74.6128,74.711,74.4789,74.4968,31412.0
2018-10-26 11:00:00,83.45,83.97,83.42,83.93,35466.0,74.4968,74.961,74.47,74.9253,35466.0
2018-10-26 11:10:00,83.96,84.16,83.92,84.09,45921.0,74.952,75.1306,74.9163,75.0681,45921.0
2018-10-26 11:20:00,84.08,84.28,83.98,84.22,37244.0,75.0592,75.2377,74.9699,75.1842,37244.0
2018-10-26 11:30:00,84.26,84.43,84.13,84.18,36751.0,75.2199,75.3716,75.1038,75.1484,36751.0
2018-10-26 11:40:00,84.2,84.3,84.14,84.2,28625.0,75.1663,75.2556,75.1127,75.1663,28625.0
2018-10-26 11:50:00,84.22,84.38,84.21,84.21,25577.0,75.1842,75.327,75.1752,75.1752,25577.0
2018-10-26 12:00:00,84.23,84.6,84.17,84.6,34173.0,75.1931,75.5234,75.1395,75.5234,34173.0
2018-10-26 12:10:00,84.56,84.58,84.42,84.53,20296.0,75.4877,75.5055,75.3627,75.4609,20296.0
2018-10-26 12:20:00,84.52,84.76,84.52,84.74,24769.0,75.452,75.6662,75.452,75.6484,24769.0
2018-10-26 12:30:00,84.74,84.79,84.53,84.6,25795.0,75.6484,75.693,75.4609,75.5234,25795.0
2018-10-26 12:40:00,84.61,85.02,84.59,84.99,34037.0,75.5323,75.8983,75.5145,75.8715,34037.0
2018-10-26 12:50:00,85.01,85.1,84.91,84.97,41988.0,75.8894,75.9697,75.8001,75.8537,41988.0
2018-10-26 13:00:00,84.98,85.23,84.98,85.01,43785.0,75.8626,76.0858,75.8626,75.8894,43785.0
2018-10-26 13:10:00,85.03,85.17,84.99,85.15,39524.0,75.9072,76.0322,75.8715,76.0144,39524.0
2018-10-26 13:20:00,85.12,85.3,85.1,85.12,44203.0,75.9876,76.1483,75.9697,75.9876,44203.0
2018-10-26 13:30:00,85.1,85.1,84.77,84.8,41668.0,75.9697,75.9697,75.6751,75.7019,41668.0
2018-10-26 13:40:00,84.8,85.16,84.8,85.11,33334.0,75.7019,76.0233,75.7019,75.9787,33334.0
2018-10-26 13:50:00,85.14,85.35,85.03,85.31,19830.0,76.0054,76.1929,75.9072,76.1572,19830.0
2018-10-26 14:00:00,85.3,85.32,84.92,85.02,40603.0,76.1483,76.1661,75.809,75.8983,40603.0
2018-10-26 14:10:00,85.02,85.13,84.87,84.97,35856.0,75.8983,75.9965,75.7644,75.8537,35856.0
2018-10-26 14:20:00,84.98,85.21,84.92,85.06,34758.0,75.8626,76.0679,75.809,75.934,34758.0
2018-10-26 14:30:00,85.03,85.33,84.98,85.17,29344.0,75.9072,76.1751,75.8626,76.0322,29344.0
2018-10-26 14:40:00,85.21,85.28,84.96,85.06,57928.0,76.0679,76.1304,75.8448,75.934,57928.0
2018-10-26 14:50:00,85.08,85.17,84.42,84.51,81306.0,75.9519,76.0322,75.3627,75.443,81306.0
2018-10-26 15:00:00,84.51,84.52,84.26,84.43,49260.0,75.443,75.452,75.2199,75.3716,49260.0
2018-10-26 15:10:00,84.44,84.58,84.28,84.57,89945.0,75.3805,75.5055,75.2377,75.4966,89945.0
2018-10-26 15:20:00,84.53,84.77,84.39,84.52,48325.0,75.4609,75.6751,75.3359,75.452,48325.0
2018-10-26 15:30:00,84.52,84.93,84.39,84.75,114938.0,75.452,75.818,75.3359,75.6573,114938.0
2018-10-26 15:40:00,84.75,85.14,84.6,85.03,116417.0,75.6573,76.0054,75.5234,75.9072,116417.0
2018-10-26 15:50:00,85.03,85.34,84.84,84.93,269933.0,75.9072,76.184,75.7376,75.818,269933.0
2018-10-29 09:30:00,85.8,86.36,85.69,86.26,37903.0,76.5946,77.0946,76.4964,77.0053,37903.0
2018-10-29 09:40:00,86.25,86.71,86.18,86.62,51323.0,76.9964,77.407,76.9339,77.3267,51323.0
2018-10-29 09:50:00,86.6,86.74,86.4,86.57,24046.0,77.3088,77.4338,77.1303,77.282,24046.0
2018-10-29 10:00:00,86.57,86.85,86.53,86.85,34134.0,77.282,77.532,77.2463,77.532,34134.0
2018-10-29 10:10:00,86.83,86.94,86.74,86.9,20596.0,77.5141,77.6123,77.4338,77.5766,20596.0
2018-10-29 10:20:00,86.9,86.94,86.83,86.93,14134.0,77.5766,77.6123,77.5141,77.6034,14134.0
2018-10-29 10:30:00,86.92,86.95,86.66,86.75,19669.0,77.5945,77.6213,77.3624,77.4427,19669.0
2018-10-29 10:40:00,86.74,86.76,86.56,86.57,12642.0,77.4338,77.4516,77.2731,77.282,12642.0
2018-10-29 10:50:00,86.61,86.79,86.57,86.78,39909.0,77.3177,77.4784,77.282,77.4695,39909.0
2018-10-29 11:00:00,86.78,86.89,86.78,86.78,14072.0,77.4695,77.5677,77.4695,77.4695,14072.0
2018-10-29 11:10:00,86.75,86.75,86.62,86.65,18613.0,77.4427,77.4427,77.3267,77.3534,18613.0
2018-10-29 11:20:00,86.64,86.82,86.62,86.81,16012.0,77.3445,77.5052,77.3267,77.4963,16012.0
2018-10-29 11:30:00,86.81,86.88,86.71,86.88,16414.0,77.4963,77.5588,77.407,77.5588,16414.0
2018-10-29 11:40:00,86.87,87.12,86.85,86.9,21824.0,77.5498,77.773,77.532,77.5766,21824.0
2018-10-29 11:50:00,86.89,87.01,86.82,86.83,44007.0,77.5677,77.6748,77.5052,77.5141,44007.0
2018-10-29 12:00:00,86.84,86.89,86.75,86.83,29595.0,77.5231,77.5677,77.4427,77.5141,29595.0
2018-10-29 12:10:00,86.82,86.87,86.78,86.81,22775.0,77.5052,77.5498,77.4695,77.4963,22775.0
2018-10-29 12:20:00,86.83,87.04,86.78,87.03,25565.0,77.5141,77.7016,77.4695,77.6927,25565.0
2018-10-29 12:30:00,87.01,87.17,86.96,87.12,21019.0,77.6748,77.8177,77.6302,77.773,21019.0
2018-10-29 12:40:00,87.14,87.21,87.04,87.04,32029.0,77.7909,77.8534,77.7016,77.7016,32029.0
2018-10-29 12:50:00,87.03,87.09,86.91,87.0,21682.0,77.6927,77.7462,77.5855,77.6659,21682.0
2018-10-29 13:00:00,86.99,87.22,86.98,87.22,24261.0,77.657,77.8623,77.648,77.8623,24261.0
2018-10-29 13:10:00,87.2,87.26,87.12,87.14,18075.0,77.8444,77.898,77.773,77.7909,18075.0
2018-10-29 13:20:00,87.13,87.17,87.09,87.1,16891.0,77.7819,77.8177,77.7462,77.7552,16891.0
2018-10-29 13:30:00,87.1,87.29,87.08,87.28,18547.0,77.7552,77.9248,77.7373,77.9158,18547.0
2018-10-29 13:40:00,87.29,87.37,87.14,87.2,20939.0,77.9248,77.9962,77.7909,77.8444,20939.0
2018-10-29 13:50:00,87.2,87.31,87.13,87.13,21391.0,77.8444,77.9426,77.7819,77.7819,21391.0
2018-10-29 14:00:00,87.12,87.12,86.94,86.99,19403.0,77.773,77.773,77.6123,77.657,19403.0
2018-10-29 14:10:00,86.97,86.97,86.66,86.78,46493.0,77.6391,77.6391,77.3624,77.4695,46493.0
2018-10-29 14:20:00,86.78,86.94,86.72,86.84,15863.0,77.4695,77.6123,77.4159,77.5231,15863.0
2018-10-29 14:30:00,86.82,86.85,86.63,86.63,27253.0,77.5052,77.532,77.3356,77.3356,27253.0
2018-10-29 14:40:00,86.63,86.78,86.63,86.7,47058.0,77.3356,77.4695,77.3356,77.3981,47058.0
2018-10-29 14:50:00,86.68,86.69,86.47,86.52,32886.0,77.3802,77.3891,77.1928,77.2374,32886.0
2018-10-29 15:00:00,86.54,86.54,86.26,86.32,38484.0,77.2552,77.2552,77.0053,77.0588,38484.0
2018-10-29 15:10:00,86.32,86.37,85.95,86.14,37777.0,77.0588,77.1035,76.7285,76.8982,37777.0
2018-10-29 15:20:00,86.14,86.27,85.98,86.13,44495.0,76.8982,77.0142,76.7553,76.8892,44495.0
2018-10-29 15:30:00,86.1,86.18,85.8,85.8,109408.0,76.8624,76.9339,76.5946,76.5946,109408.0
2018-10-29 15:40:00,85.79,86.22,85.57,86.11,120934.0,76.5857,76.9696,76.3893,76.8714,120934.0
2018-10-29 15:50:00,86.11,86.44,86.06,86.41,219931.0,76.8714,77.166,76.8267,77.1392,219931.0
2018-10-30 09:30:00,86.75,87.35,86.57,87.35,92245.0,77.4427,77.9783,77.282,77.9783,92245.0
2018-10-30 09:40:00,87.27,87.97,87.27,87.85,58256.0,77.9069,78.5318,77.9069,78.4247,58256.0
2018-10-30 09:50:00,87.78,88.42,87.66,88.39,55394.0,78.3622,78.9335,78.2551,78.9068,55394.0
2018-10-30 10:00:00,88.42,88.6,87.96,88.05,71824.0,78.9335,79.0942,78.5229,78.6032,71824.0
2018-10-30 10:10:00,88.07,88.47,88.05,88.26,33982.0,78.6211,78.9782,78.6032,78.7907,33982.0
2018-10-30 10:20:00,88.23,88.31,87.99,87.99,34482.0,78.7639,78.8353,78.5497,78.5497,34482.0
2018-10-30 10:30:00,88.0,88.07,87.65,87.8,66913.0,78.5586,78.6211,78.2462,78.3801,66913.0
2018-10-30 10:40:00,87.78,87.84,87.51,87.79,46086.0,78.3622,78.4158,78.1212,78.3711,46086.0
2018-10-30 10:50:00,87.84,87.85,87.64,87.8,58518.0,78.4158,78.4247,78.2372,78.3801,58518.0
2018-10-30 11:00:00,87.81,88.05,87.67,87.98,46902.0,78.389,78.6032,78.264,78.5407,46902.0
2018-10-30 11:10:00,87.96,87.98,87.76,87.94,28115.0,78.5229,78.5407,78.3443,78.505,28115.0
2018-10-30 11:20:00,87.99,88.32,87.91,88.26,103754.0,78.5497,78.8443,78.4783,78.7907,103754.0
2018-10-30 11:30:00,88.26,88.46,88.24,88.43,28292.0,78.7907,78.9692,78.7729,78.9425,28292.0
2018-10-30 11:40:00,88.42,88.54,88.31,88.48,26406.0,78.9335,79.0407,78.8353,78.9871,26406.0
2018-10-30 11:50:00,88.48,88.49,88.16,88.16,21507.0,78.9871,78.996,78.7014,78.7014,21507.0
2018-10-30 12:00:00,88.2,88.27,88.11,88.18,22115.0,78.7371,78.7996,78.6568,78.7193,22115.0
2018-10-30 12:10:00,88.19,88.27,88.06,88.18,34831.0,78.7282,78.7996,78.6122,78.7193,34831.0
2018-10-30 12:20:00,88.16,88.18,87.99,88.14,18021.0,78.7014,78.7193,78.5497,78.6836,18021.0
2018-10-30 12:30:00,88.15,88.15,87.9,88.06,21964.0,78.6925,78.6925,78.4693,78.6122,21964.0
2018-10-30 12:40:00,88.06,88.16,87.98,88.11,28650.0,78.6122,78.7014,78.5407,78.6568,28650.0
2018-10-30 12:50:00,88.13,88.15,87.88,87.9,27436.0,78.6747,78.6925,78.4515,78.4693,27436.0
2018-10-30 13:00:00,87.9,87.9,87.78,87.85,16575.0,78.4693,78.4693,78.3622,78.4247,16575.0
2018-10-30 13:10:00,87.84,87.97,87.79,87.91,19132.0,78.4158,78.5318,78.3711,78.4783,19132.0
2018-10-30 13:20:00,87.91,88.0,87.87,87.91,30214.0,78.4783,78.5586,78.4425,78.4783,30214.0
2018-10-30 13:30:00,87.9,87.94,87.63,87.7,25064.0,78.4693,78.505,78.2283,78.2908,25064.0
2018-10-30 13:40:00,87.71,88.04,87.71,88.04,23576.0,78.2997,78.5943,78.2997,78.5943,23576.0
2018-10-30 13:50:00,88.03,88.17,87.92,88.15,23193.0,78.5854,78.7104,78.4872,78.6925,23193.0
2018-10-30 14:00:00,88.18,88.2,87.88,87.92,22398.0,78.7193,78.7371,78.4515,78.4872,22398.0
2018-10-30 14:10:00,87.91,87.96,87.83,87.91,19633.0,78.4783,78.5229,78.4068,78.4783,19633.0
2018-10-30 14:20:00,87.92,88.04,87.89,87.95,26251.0,78.4872,78.5943,78.4604,78.514,26251.0
2018-10-30 14:30:00,87.94,88.13,87.88,88.1,19656.0,78.505,78.6747,78.4515,78.6479,19656.0
2018-10-30 14:40:00,88.15,88.2,88.04,88.2,24124.0,78.6925,78.7371,78.5943,78.7371,24124.0
2018-10-30 14:50:00,88.2,88.64,88.2,88.58,43735.0,78.7371,79.1299,78.7371,79.0764,43735.0
2018-10-30 15:00:00,88.59,88.59,88.29,88.41,20215.0,79.0853,79.0853,78.8175,78.9246,20215.0
2018-10-30 15:10:00,88.43,88.68,88.43,88.55,45920.0,78.9425,79.1656,78.9425,79.0496,45920.0
2018-10-30 15:20:00,88.55,88.74,88.44,88.67,52939.0,79.0496,79.2192,78.9514,79.1567,52939.0
2018-10-30 15:30:00,88.67,88.72,88.56,88.61,65107.0,79.1567,79.2014,79.0585,79.1032,65107.0
2018-10-30 15:40:00,88.63,88.8,88.59,88.77,82662.0,79.121,79.2728,79.0853,79.246,82662.0
2018-10-30 15:50:00,88.78,88.96,88.75,88.8,206149.0,79.2549,79.4156,79.2281,79.2728,206149.0
2018-10-31 09:30:00,89.11,89.43,88.27,88.27,43247.0,79.5495,79.8352,78.7996,78.7996,43247.0
2018-10-31 09:40:00,88.27,89.02,88.27,89.02,18968.0,78.7996,79.4692,78.7996,79.4692,18968.0
2018-10-31 09:50:00,89.05,89.37,89.02,89.35,29383.0,79.4959,79.7816,79.4692,79.7638,29383.0
2018-10-31 10:00:00,89.25,89.36,89.17,89.26,25493.0,79.6745,79.7727,79.6031,79.6834,25493.0
2018-10-31 10:10:00,89.26,89.43,89.17,89.41,21029.0,79.6834,79.8352,79.6031,79.8173,21029.0
2018-10-31 10:20:00,89.38,89.53,89.22,89.32,22029.0,79.7905,79.9244,79.6477,79.737,22029.0
2018-10-31 10:30:00,89.36,89.37,89.2,89.35,28342.0,79.7727,79.7816,79.6299,79.7638,28342.0
2018-10-31 10:40:00,89.37,89.51,89.3,89.49,76041.0,79.7816,79.9066,79.7191,79.8887,76041.0
2018-10-31 10:50:00,89.49,89.53,89.35,89.49,58858.0,79.8887,79.9244,79.7638,79.8887,58858.0
2018-10-31 11:00:00,89.5,89.71,89.4,89.62,80220.0,79.8977,80.0851,79.8084,80.0048,80220.0
2018-10-31 11:10:00,89.66,89.67,89.47,89.59,25551.0,80.0405,80.0494,79.8709,79.978,25551.0
2018-10-31 11:20:00,89.6,89.61,89.36,89.5,20259.0,79.9869,79.9959,79.7727,79.8977,20259.0
2018-10-31 11:30:00,89.48,89.67,89.43,89.66,17165.0,79.8798,80.0494,79.8352,80.0405,17165.0
2018-10-31 11:40:00,89.67,89.7,89.46,89.49,24458.0,80.0494,80.0762,79.862,79.8887,24458.0
2018-10-31 11:50:00,89.5,89.69,89.48,89.56,22013.0,79.8977,80.0673,79.8798,79.9512,22013.0
2018-10-31 12:00:00,89.56,89.58,89.31,89.4,20321.0,79.9512,79.9691,79.7281,79.8084,20321.0
2018-10-31 12:10:00,89.38,89.46,89.33,89.36,17616.0,79.7905,79.862,79.7459,79.7727,17616.0
2018-10-31 12:20:00,89.33,89.41,89.26,89.32,27154.0,79.7459,79.8173,79.6834,79.737,27154.0
2018-10-31 12:30:00,89.3,89.47,89.23,89.46,22651.0,79.7191,79.8709,79.6566,79.862,22651.0
2018-10-31 12:40:00,89.47,89.61,89.46,89.55,24417.0,79.8709,79.9959,79.862,79.9423,24417.0
2018-10-31 12:50:00,89.55,89.58,89.43,89.43,23476.0,79.9423,79.9691,79.8352,79.8352,23476.0
2018-10-31 13:00:00,89.46,89.53,89.4,89.52,19569.0,79.862,79.9244,79.8084,79.9155,19569.0
2018-10-31 13:10:00,89.53,89.63,89.49,89.55,17960.0,79.9244,80.0137,79.8887,79.9423,17960.0
2018-10-31 13:20:00,89.57,89.66,89.56,89.56,12838.0,79.9602,80.0405,79.9512,79.9512,12838.0
2018-10-31 13:30:00,89.57,89.66,89.55,89.6,16593.0,79.9602,80.0405,79.9423,79.9869,16593.0
2018-10-31 13:40:00,89.61,89.85,89.59,89.85,17896.0,79.9959,80.2101,79.978,80.2101,17896.0
2018-10-31 13:50:00,89.85,89.85,89.7,89.77,16881.0,80.2101,80.2101,80.0762,80.1387,16881.0
2018-10-31 14:00:00,89.78,89.82,89.67,89.8,22080.0,80.1476,80.1833,80.0494,80.1655,22080.0
2018-10-31 14:10:00,89.78,89.92,89.78,89.86,18270.0,80.1476,80.2726,80.1476,80.219,18270.0
2018-10-31 14:20:00,89.86,89.97,89.85,89.95,19959.0,80.219,80.3172,80.2101,80.2994,19959.0
2018-10-31 14:30:00,89.95,89.95,89.82,89.89,21012.0,80.2994,80.2994,80.1833,80.2458,21012.0
2018-10-31 14:40:00,89.89,90.0,89.87,89.88,15080.0,80.2458,80.344,80.228,80.2369,15080.0
2018-10-31 14:50:00,89.86,89.95,89.85,89.91,17262.0,80.219,80.2994,80.2101,80.2637,17262.0
2018-10-31 15:00:00,89.92,90.05,89.89,89.92,28094.0,80.2726,80.3887,80.2458,80.2726,28094.0
2018-10-31 15:10:00,89.92,90.13,89.87,90.05,34666.0,80.2726,80.4601,80.228,80.3887,34666.0
2018-10-31 15:20:00,90.05,90.07,89.82,89.89,39231.0,80.3887,80.4065,80.1833,80.2458,39231.0
2018-10-31 15:30:00,89.88,89.91,89.61,89.61,54577.0,80.2369,80.2637,79.9959,79.9959,54577.0
2018-10-31 15:40:00,89.62,89.75,89.44,89.46,69949.0,80.0048,80.1208,79.8441,79.862,69949.0
2018-10-31 15:50:00,89.47,89.58,89.39,89.46,140766.0,79.8709,79.9691,79.7995,79.862,140766.0
2018-11-01 09:30:00,89.66,89.66,89.27,89.4,41162.0,80.0405,80.0405,79.6923,79.8084,41162.0
2018-11-01 09:40:00,89.39,89.7,89.39,89.61,25751.0,79.7995,80.0762,79.7995,79.9959,25751.0
2018-11-01 09:50:00,89.6,89.64,89.48,89.51,32145.0,79.9869,80.0226,79.8798,79.9066,32145.0
2018-11-01 10:00:00,89.51,89.63,89.39,89.59,44547.0,79.9066,80.0137,79.7995,79.978,44547.0
2018-11-01 10:10:00,89.59,89.72,89.44,89.48,36971.0,79.978,80.0941,79.8441,79.8798,36971.0
2018-11-01 10:20:00,89.45,89.64,89.42,89.64,71552.0,79.853,80.0226,79.8263,80.0226,71552.0
2018-11-01 10:30:00,89.64,89.89,89.61,89.67,29630.0,80.0226,80.2458,79.9959,80.0494,29630.0
2018-11-01 10:40:00,89.66,89.66,89.54,89.62,30024.0,80.0405,80.0405,79.9334,80.0048,30024.0
2018-11-01 10:50:00,89.62,89.68,89.56,89.66,30443.0,80.0048,80.0584,79.9512,80.0405,30443.0
2018-11-01 11:00:00,89.67,89.71,89.55,89.58,32088.0,80.0494,80.0851,79.9423,79.9691,32088.0
2018-11-01 11:10:00,89.58,89.78,89.55,89.7,27762.0,79.9691,80.1476,79.9423,80.0762,27762.0
2018-11-01 11:20:00,89.68,89.93,89.64,89.84,33172.0,80.0584,80.2815,80.0226,80.2012,33172.0
2018-11-01 11:30:00,89.87,89.88,89.57,89.57,30683.0,80.228,80.2369,79.9602,79.9602,30683.0
2018-11-01 11:40:00,89.58,89.64,89.43,89.64,41608.0,79.9691,80.0226,79.8352,80.0226,41608.0
2018-11-01 11:50:00,89.64,89.8,89.58,89.76,34808.0,80.0226,80.1655,79.9691,80.1298,34808.0
2018-11-01 12:00:00,89.76,89.8,89.63,89.78,20268.0,80.1298,80.1655,80.0137,80.1476,20268.0
2018-11-01 12:10:00,89.76,89.91,89.64,89.69,108949.0,80.1298,80.2637,80.0226,80.0673,108949.0
2018-11-01 12:20:00,89.68,89.69,89.39,89.39,32181.0,80.0584,80.0673,79.7995,79.7995,32181.0
2018-11-01 12:30:00,89.38,89.44,89.37,89.4,21503.0,79.7905,79.8441,79.7816,79.8084,21503.0
2018-11-01 12:40:00,89.39,89.4,89.26,89.26,31594.0,79.7995,79.8084,79.6834,79.6834,31594.0
2018-11-01 12:50:00,89.25,89.3,89.07,89.1,29684.0,79.6745,79.7191,79.5138,79.5406,29684.0
2018-11-01 13:00:00,89.07,89.07,88.85,88.95,38393.0,79.5138,79.5138,79.3174,79.4067,38393.0
2018-11-01 13:10:00,88.96,89.12,88.94,89.05,31477.0,79.4156,79.5584,79.3977,79.4959,31477.0
2018-11-01 13:20:00,89.05,89.05,88.82,88.82,34505.0,79.4959,79.4959,79.2906,79.2906,34505.0
2018-11-01 13:30:00,88.82,88.85,88.61,88.69,49180.0,79.2906,79.3174,79.1032,79.1746,49180.0
2018-11-01 13:40:00,88.67,88.83,88.59,88.77,31757.0,79.1567,79.2996,79.0853,79.246,31757.0
2018-11-01 13:50:00,88.74,88.76,88.61,88.61,18915.0,79.2192,79.2371,79.1032,79.1032,18915.0
2018-11-01 14:00:00,88.61,88.64,88.48,88.52,31773.0,79.1032,79.1299,78.9871,79.0228,31773.0
2018-11-01 14:10:00,88.52,88.59,88.43,88.54,60625.0,79.0228,79.0853,78.9425,79.0407,60625.0
2018-11-01 14:20:00,88.55,88.57,88.35,88.35,35582.0,79.0496,79.0674,78.871,78.871,35582.0
2018-11-01 14:30:00,88.36,88.43,88.22,88.26,50305.0,78.88,78.9425,78.755,78.7907,50305.0
2018-11-01 14:40:00,88.26,88.39,88.24,88.34,30648.0,78.7907,78.9068,78.7729,78.8621,30648.0
2018-11-01 14:50:00,88.34,88.35,88.25,88.3,34737.0,78.8621,78.871,78.7818,78.8264,34737.0
2018-11-01 15:00:00,88.3,88.31,88.13,88.24,37369.0,78.8264,78.8353,78.6747,78.7729,37369.0
2018-11-01 15:10:00,88.23,88.26,88.14,88.21,43795.0,78.7639,78.7907,78.6836,78.7461,43795.0
2018-11-01 15:20:00,88.22,88.39,88.15,88.37,51205.0,78.755,78.9068,78.6925,78.8889,51205.0
2018-11-01 15:30:00,88.36,88.41,88.25,88.33,102289.0,78.88,78.9246,78.7818,78.8532,102289.0
2018-11-01 15:40:00,88.33,88.47,88.27,88.27,103768.0,78.8532,78.9782,78.7996,78.7996,103768.0
2018-11-01 15:50:00,88.27,88.31,88.07,88.09,226237.0,78.7996,78.8353,78.6211,78.6389,226237.0
2018-11-02 09:30:00,88.26,88.26,87.81,88.06,45350.0,78.7907,78.7907,78.389,78.6122,45350.0
2018-11-02 09:40:00,88.07,88.11,87.48,87.5,32855.0,78.6211,78.6568,78.0944,78.1122,32855.0
2018-11-02 09:50:00,87.48,87.7,87.3,87.54,48935.0,78.0944,78.2908,77.9337,78.148,48935.0
2018-11-02 10:00:00,87.55,87.88,87.45,87.88,64383.0,78.1569,78.4515,78.0676,78.4515,64383.0
2018-11-02 10:10:00,87.85,88.03,87.61,87.67,55842.0,78.4247,78.5854,78.2104,78.264,55842.0
2018-11-02 10:20:00,87.62,87.68,87.42,87.46,40617.0,78.2194,78.2729,78.0408,78.0765,40617.0
2018-11-02 10:30:00,87.44,87.49,87.28,87.43,41645.0,78.0587,78.1033,77.9158,78.0498,41645.0
2018-11-02 10:40:00,87.43,87.59,87.27,87.39,34300.0,78.0498,78.1926,77.9069,78.014,34300.0
2018-11-02 10:50:00,87.41,87.56,87.4,87.51,24436.0,78.0319,78.1658,78.023,78.1212,24436.0
2018-11-02 11:00:00,87.49,87.52,87.38,87.45,33178.0,78.1033,78.1301,78.0051,78.0676,33178.0
2018-11-02 11:10:00,87.44,87.52,87.26,87.32,34298.0,78.0587,78.1301,77.898,77.9516,34298.0
2018-11-02 11:20:00,87.32,87.45,87.25,87.34,31345.0,77.9516,78.0676,77.8891,77.9694,31345.0
2018-11-02 11:30:00,87.34,87.42,87.16,87.23,28782.0,77.9694,78.0408,77.8087,77.8712,28782.0
2018-11-02 11:40:00,87.24,87.26,87.15,87.21,29294.0,77.8801,77.898,77.7998,77.8534,29294.0
2018-11-02 11:50:00,87.22,87.34,87.22,87.31,49779.0,77.8623,77.9694,77.8623,77.9426,49779.0
2018-11-02 12:00:00,87.32,87.4,87.25,87.28,38847.0,77.9516,78.023,77.8891,77.9158,38847.0
2018-11-02 12:10:00,87.28,87.3,87.19,87.3,31826.0,77.9158,77.9337,77.8355,77.9337,31826.0
2018-11-02 12:20:00,87.3,87.3,87.11,87.14,33205.0,77.9337,77.9337,77.7641,77.7909,33205.0
2018-11-02 12:30:00,87.15,87.16,86.79,86.84,32123.0,77.7998,77.8087,77.4784,77.5231,32123.0
2018-11-02 12:40:00,86.86,86.87,86.67,86.68,43524.0,77.5409,77.5498,77.3713,77.3802,43524.0
2018-11-02 12:50:00,86.71,86.71,86.37,86.41,27095.0,77.407,77.407,77.1035,77.1392,27095.0
2018-11-02 13:00:00,86.42,86.62,86.39,86.59,33535.0,77.1481,77.3267,77.1213,77.2999,33535.0
2018-11-02 13:10:00,86.61,86.75,86.58,86.74,23390.0,77.3177,77.4427,77.291,77.4338,23390.0
2018-11-02 13:20:00,86.74,86.77,86.65,86.69,22228.0,77.4338,77.4606,77.3534,77.3891,22228.0
2018-11-02 13:30:00,86.7,86.71,86.56,86.63,18619.0,77.3981,77.407,77.2731,77.3356,18619.0
2018-11-02 13:40:00,86.61,86.72,86.54,86.63,21811.0,77.3177,77.4159,77.2552,77.3356,21811.0
2018-11-02 13:50:00,86.64,86.64,86.52,86.6,23981.0,77.3445,77.3445,77.2374,77.3088,23981.0
2018-11-02 14:00:00,86.61,86.68,86.49,86.53,53729.0,77.3177,77.3802,77.2106,77.2463,53729.0
2018-11-02 14:10:00,86.56,86.58,86.45,86.51,20829.0,77.2731,77.291,77.1749,77.2285,20829.0
2018-11-02 14:20:00,86.51,87.2,86.47,87.12,40381.0,77.2285,77.8444,77.1928,77.773,40381.0
2018-11-02 14:30:00,87.12,87.12,86.8,86.8,34567.0,77.773,77.773,77.4873,77.4873,34567.0
2018-11-02 14:40:00,86.79,86.91,86.78,86.89,25107.0,77.4784,77.5855,77.4695,77.5677,25107.0
2018-11-02 14:50:00,86.89,86.94,86.8,86.89,32140.0,77.5677,77.6123,77.4873,77.5677,32140.0
2018-11-02 15:00:00,86.89,87.01,86.76,86.98,22129.0,77.5677,77.6748,77.4516,77.648,22129.0
2018-11-02 15:10:00,86.98,87.16,86.96,86.99,32529.0,77.648,77.8087,77.6302,77.657,32529.0
2018-11-02 15:20:00,87.02,87.13,86.97,87.04,32771.0,77.6837,77.7819,77.6391,77.7016,32771.0
2018-11-02 15:30:00,87.05,87.23,86.98,87.2,39590.0,77.7105,77.8712,77.648,77.8444,39590.0
2018-11-02 15:40:00,87.21,87.21,86.97,87.02,74827.0,77.8534,77.8534,77.6391,77.6837,74827.0
2018-11-02 15:50:00,87.02,87.17,86.9,87.0,162564.0,77.6837,77.8177,77.5766,77.6659,162564.0
2018-11-05 09:30:00,87.33,88.28,87.2,88.15,66975.0,77.9605,78.8086,77.8444,78.6925,66975.0
2018-11-05 09:40:00,88.17,88.34,88.11,88.31,37830.0,78.7104,78.8621,78.6568,78.8353,37830.0
2018-11-05 09:50:00,88.31,88.36,88.11,88.14,24016.0,78.8353,78.88,78.6568,78.6836,24016.0
2018-11-05 10:00:00,88.13,88.16,87.73,87.81,16719.0,78.6747,78.7014,78.3176,78.389,16719.0
2018-11-05 10:10:00,87.79,87.91,87.73,87.83,12763.0,78.3711,78.4783,78.3176,78.4068,12763.0
2018-11-05 10:20:00,87.84,87.89,87.73,87.75,18937.0,78.4158,78.4604,78.3176,78.3354,18937.0
2018-11-05 10:30:00,87.77,87.94,87.77,87.91,37177.0,78.3533,78.505,78.3533,78.4783,37177.0
2018-11-05 10:40:00,87.88,87.99,87.85,87.92,26257.0,78.4515,78.5497,78.4247,78.4872,26257.0
2018-11-05 10:50:00,87.94,88.19,87.92,88.17,32542.0,78.505,78.7282,78.4872,78.7104,32542.0
2018-11-05 11:00:00,88.17,88.18,88.02,88.05,12283.0,78.7104,78.7193,78.5765,78.6032,12283.0
2018-11-05 11:10:00,88.04,88.22,87.92,88.15,23936.0,78.5943,78.755,78.4872,78.6925,23936.0
2018-11-05 11:20:00,88.15,88.15,87.98,88.08,40345.0,78.6925,78.6925,78.5407,78.63,40345.0
2018-11-05 11:30:00,88.08,88.2,88.03,88.09,15402.0,78.63,78.7371,78.5854,78.6389,15402.0
2018-11-05 11:40:00,88.09,88.09,87.92,88.01,16462.0,78.6389,78.6389,78.4872,78.5675,16462.0
2018-11-05 11:50:00,88.01,88.24,88.0,88.17,23841.0,78.5675,78.7729,78.5586,78.7104,23841.0
2018-11-05 12:00:00,88.17,88.19,88.07,88.08,12455.0,78.7104,78.7282,78.6211,78.63,12455.0
2018-11-05 12:10:00,88.1,88.14,88.03,88.13,11599.0,78.6479,78.6836,78.5854,78.6747,11599.0
2018-11-05 12:20:00,88.11,88.15,87.96,88.01,15500.0,78.6568,78.6925,78.5229,78.5675,15500.0
2018-11-05 12:30:00,88.01,88.08,87.94,87.98,25294.0,78.5675,78.63,78.505,78.5407,25294.0
2018-11-05 12:40:00,87.99,87.99,87.88,87.9,18607.0,78.5497,78.5497,78.4515,78.4693,18607.0
2018-11-05 12:50:00,87.9,87.92,87.81,87.87,11394.0,78.4693,78.4872,78.389,78.4425,11394.0
2018-11-05 13:00:00,87.89,87.89,87.67,87.67,10464.0,78.4604,78.4604,78.264,78.264,10464.0
2018-11-05 13:10:00,87.67,87.84,87.67,87.79,15464.0,78.264,78.4158,78.264,78.3711,15464.0
2018-11-05 13:20:00,87.8,87.81,87.7,87.71,10165.0,78.3801,78.389,78.2908,78.2997,10165.0
2018-11-05 13:30:00,87.71,87.79,87.66,87.75,15792.0,78.2997,78.3711,78.2551,78.3354,15792.0
2018-11-05 13:40:00,87.78,87.89,87.72,87.86,67284.0,78.3622,78.4604,78.3086,78.4336,67284.0
2018-11-05 13:50:00,87.85,87.92,87.74,87.88,94368.0,78.4247,78.4872,78.3265,78.4515,94368.0
2018-11-05 14:00:00,87.91,87.97,87.8,87.82,17267.0,78.4783,78.5318,78.3801,78.3979,17267.0
2018-11-05 14:10:00,87.81,87.97,87.8,87.89,50160.0,78.389,78.5318,78.3801,78.4604,50160.0
2018-11-05 14:20:00,87.89,88.08,87.87,87.98,60493.0,78.4604,78.63,78.4425,78.5407,60493.0
2018-11-05 14:30:00,87.98,87.99,87.88,87.88,29692.0,78.5407,78.5497,78.4515,78.4515,29692.0
2018-11-05 14:40:00,87.89,87.99,87.87,87.91,37685.0,78.4604,78.5497,78.4425,78.4783,37685.0
2018-11-05 14:50:00,87.9,88.09,87.9,88.06,12301.0,78.4693,78.6389,78.4693,78.6122,12301.0
2018-11-05 15:00:00,88.08,88.17,88.01,88.1,15004.0,78.63,78.7104,78.5675,78.6479,15004.0
2018-11-05 15:10:00,88.11,88.18,87.88,87.88,25839.0,78.6568,78.7193,78.4515,78.4515,25839.0
2018-11-05 15:20:00,87.9,87.93,87.74,87.88,21870.0,78.4693,78.4961,78.3265,78.4515,21870.0
2018-11-05 15:30:00,87.89,87.93,87.8,87.92,33581.0,78.4604,78.4961,78.3801,78.4872,33581.0
2018-11-05 15:40:00,87.93,87.94,87.83,87.91,54101.0,78.4961,78.505,78.4068,78.4783,54101.0
2018-11-05 15:50:00,87.91,87.93,87.78,87.8,135473.0,78.4783,78.4961,78.3622,78.3801,135473.0
2018-11-06 09:30:00,87.94,88.18,87.8,88.14,29547.0,78.505,78.7193,78.3801,78.6836,29547.0
2018-11-06 09:40:00,88.14,88.19,87.8,87.81,22649.0,78.6836,78.7282,78.3801,78.389,22649.0
2018-11-06 09:50:00,87.81,87.86,87.72,87.77,13432.0,78.389,78.4336,78.3086,78.3533,13432.0
2018-11-06 10:00:00,87.72,87.83,87.6,87.62,27869.0,78.3086,78.4068,78.2015,78.2194,27869.0
2018-11-06 10:10:00,87.61,87.66,87.08,87.2,88087.0,78.2104,78.2551,77.7373,77.8444,88087.0
2018-11-06 10:20:00,87.22,87.4,87.13,87.18,70191.0,77.8623,78.023,77.7819,77.8266,70191.0
2018-11-06 10:30:00,87.18,87.18,86.82,86.84,90471.0,77.8266,77.8266,77.5052,77.5231,90471.0
2018-11-06 10:40:00,86.83,86.99,86.61,86.9,121114.0,77.5141,77.657,77.3177,77.5766,121114.0
2018-11-06 10:50:00,86.93,87.36,86.81,87.33,35148.0,77.6034,77.9873,77.4963,77.9605,35148.0
2018-11-06 11:00:00,87.36,87.42,87.28,87.31,18121.0,77.9873,78.0408,77.9158,77.9426,18121.0
2018-11-06 11:10:00,87.29,87.41,87.25,87.4,17368.0,77.9248,78.0319,77.8891,78.023,17368.0
2018-11-06 11:20:00,87.37,87.55,87.3,87.55,16063.0,77.9962,78.1569,77.9337,78.1569,16063.0
2018-11-06 11:30:00,87.51,87.58,87.45,87.55,12286.0,78.1212,78.1837,78.0676,78.1569,12286.0
2018-11-06 11:40:00,87.53,87.6,87.51,87.58,16083.0,78.139,78.2015,78.1212,78.1837,16083.0
2018-11-06 11:50:00,87.56,87.77,87.53,87.77,10874.0,78.1658,78.3533,78.139,78.3533,10874.0
2018-11-06 12:00:00,87.76,87.82,87.7,87.74,17913.0,78.3443,78.3979,78.2908,78.3265,17913.0
2018-11-06 12:10:00,87.77,87.77,87.7,87.74,9306.0,78.3533,78.3533,78.2908,78.3265,9306.0
2018-11-06 12:20:00,87.76,87.79,87.73,87.77,15609.0,78.3443,78.3711,78.3176,78.3533,15609.0
2018-11-06 12:30:00,87.77,87.95,87.76,87.94,8764.0,78.3533,78.514,78.3443,78.505,8764.0
2018-11-06 12:40:00,87.95,87.97,87.85,87.85,25423.0,78.514,78.5318,78.4247,78.4247,25423.0
2018-11-06 12:50:00,87.86,87.86,87.62,87.7,37140.0,78.4336,78.4336,78.2194,78.2908,37140.0
2018-11-06 13:00:00,87.7,87.75,87.66,87.74,27195.0,78.2908,78.3354,78.2551,78.3265,27195.0
2018-11-06 13:10:00,87.74,87.88,87.74,87.88,19756.0,78.3265,78.4515,78.3265,78.4515,19756.0
2018-11-06 13:20:00,87.88,87.88,87.77,87.82,7197.0,78.4515,78.4515,78.3533,78.3979,7197.0
2018-11-06 13:30:00,87.81,87.91,87.78,87.88,8157.0,78.389,78.4783,78.3622,78.4515,8157.0
2018-11-06 13:40:00,87.87,87.89,87.75,87.76,20822.0,78.4425,78.4604,78.3354,78.3443,20822.0
2018-11-06 13:50:00,87.76,87.88,87.73,87.86,49491.0,78.3443,78.4515,78.3176,78.4336,49491.0
2018-11-06 14:00:00,87.88,88.0,87.82,87.84,23539.0,78.4515,78.5586,78.3979,78.4158,23539.0
2018-11-06 14:10:00,87.84,87.89,87.78,87.86,16537.0,78.4158,78.4604,78.3622,78.4336,16537.0
2018-11-06 14:20:00,87.87,87.87,87.67,87.73,17256.0,78.4425,78.4425,78.264,78.3176,17256.0
2018-11-06 14:30:00,87.69,87.76,87.66,87.68,14465.0,78.2819,78.3443,78.2551,78.2729,14465.0
2018-11-06 14:40:00,87.67,87.78,87.64,87.76,16938.0,78.264,78.3622,78.2372,78.3443,16938.0
2018-11-06 14:50:00,87.74,87.76,87.64,87.68,15266.0,78.3265,78.3443,78.2372,78.2729,15266.0
2018-11-06 15:00:00,87.68,87.74,87.59,87.72,21608.0,78.2729,78.3265,78.1926,78.3086,21608.0
2018-11-06 15:10:00,87.72,87.74,87.65,87.7,26614.0,78.3086,78.3265,78.2462,78.2908,26614.0
2018-11-06 15:20:00,87.69,87.8,87.64,87.73,41065.0,78.2819,78.3801,78.2372,78.3176,41065.0
2018-11-06 15:30:00,87.74,87.85,87.74,87.85,40718.0,78.3265,78.4247,78.3265,78.4247,40718.0
2018-11-06 15:40:00,87.84,87.84,87.49,87.68,189322.0,78.4158,78.4158,78.1033,78.2729,189322.0
2018-11-06 15:50:00,87.68,88.0,87.68,87.84,142298.0,78.2729,78.5586,78.2729,78.4158,142298.0
2018-11-07 09:30:00,88.3,88.43,87.85,88.43,57609.0,78.8264,78.9425,78.4247,78.9425,57609.0
2018-11-07 09:40:00,88.45,88.63,87.99,88.16,45526.0,78.9603,79.121,78.5497,78.7014,45526.0
2018-11-07 09:50:00,88.17,88.43,88.06,88.06,34949.0,78.7104,78.9425,78.6122,78.6122,34949.0
2018-11-07 10:00:00,88.09,88.28,87.96,88.15,32814.0,78.6389,78.8086,78.5229,78.6925,32814.0
2018-11-07 10:10:00,88.14,88.28,88.12,88.2,24358.0,78.6836,78.8086,78.6657,78.7371,24358.0
2018-11-07 10:20:00,88.15,88.37,88.14,88.36,18109.0,78.6925,78.8889,78.6836,78.88,18109.0
2018-11-07 10:30:00,88.4,88.63,88.3,88.62,15218.0,78.9157,79.121,78.8264,79.1121,15218.0
2018-11-07 10:40:00,88.61,88.91,88.61,88.9,22633.0,79.1032,79.371,79.1032,79.362,22633.0
2018-11-07 10:50:00,88.88,88.96,88.7,88.74,15807.0,79.3442,79.4156,79.1835,79.2192,15807.0
2018-11-07 11:00:00,88.74,88.88,88.68,88.76,20263.0,79.2192,79.3442,79.1656,79.2371,20263.0
2018-11-07 11:10:00,88.75,88.8,88.62,88.7,16882.0,79.2281,79.2728,79.1121,79.1835,16882.0
2018-11-07 11:20:00,88.75,88.79,88.66,88.69,24951.0,79.2281,79.2638,79.1478,79.1746,24951.0
2018-11-07 11:30:00,88.71,88.73,88.62,88.69,22045.0,79.1924,79.2103,79.1121,79.1746,22045.0
2018-11-07 11:40:00,88.67,88.76,88.66,88.74,16114.0,79.1567,79.2371,79.1478,79.2192,16114.0
2018-11-07 11:50:00,88.78,88.96,88.75,88.91,15477.0,79.2549,79.4156,79.2281,79.371,15477.0
2018-11-07 12:00:00,88.92,88.94,88.78,88.88,31697.0,79.3799,79.3977,79.2549,79.3442,31697.0
2018-11-07 12:10:00,88.88,88.98,88.87,88.93,17496.0,79.3442,79.4335,79.3353,79.3888,17496.0
2018-11-07 12:20:00,88.95,89.08,88.91,88.93,14432.0,79.4067,79.5227,79.371,79.3888,14432.0
2018-11-07 12:30:00,88.94,89.09,88.92,88.98,18464.0,79.3977,79.5317,79.3799,79.4335,18464.0
2018-11-07 12:40:00,89.01,89.17,88.97,89.11,39736.0,79.4602,79.6031,79.4245,79.5495,39736.0
2018-11-07 12:50:00,89.13,89.3,89.09,89.18,25627.0,79.5674,79.7191,79.5317,79.612,25627.0
2018-11-07 13:00:00,89.18,89.2,89.04,89.09,15616.0,79.612,79.6299,79.487,79.5317,15616.0
2018-11-07 13:10:00,89.06,89.14,88.95,89.0,18268.0,79.5049,79.5763,79.4067,79.4513,18268.0
2018-11-07 13:20:00,89.0,89.14,88.98,89.08,15983.0,79.4513,79.5763,79.4335,79.5227,15983.0
2018-11-07 13:30:00,89.08,89.09,88.98,88.99,14694.0,79.5227,79.5317,79.4335,79.4424,14694.0
2018-11-07 13:40:00,88.98,89.06,88.96,89.0,27460.0,79.4335,79.5049,79.4156,79.4513,27460.0
2018-11-07 13:50:00,89.0,89.12,89.0,89.12,46063.0,79.4513,79.5584,79.4513,79.5584,46063.0
2018-11-07 14:00:00,89.12,89.27,89.12,89.25,15017.0,79.5584,79.6923,79.5584,79.6745,15017.0
2018-11-07 14:10:00,89.22,89.32,89.2,89.32,18068.0,79.6477,79.737,79.6299,79.737,18068.0
2018-11-07 14:20:00,89.32,89.32,89.14,89.15,16528.0,79.737,79.737,79.5763,79.5852,16528.0
2018-11-07 14:30:00,89.17,89.32,89.11,89.29,15095.0,79.6031,79.737,79.5495,79.7102,15095.0
2018-11-07 14:40:00,89.26,89.27,89.05,89.06,17097.0,79.6834,79.6923,79.4959,79.5049,17097.0
2018-11-07 14:50:00,89.07,89.17,89.05,89.16,21652.0,79.5138,79.6031,79.4959,79.5941,21652.0
2018-11-07 15:00:00,89.16,89.22,89.11,89.2,11796.0,79.5941,79.6477,79.5495,79.6299,11796.0
2018-11-07 15:10:00,89.19,89.31,89.16,89.3,19897.0,79.6209,79.7281,79.5941,79.7191,19897.0
2018-11-07 15:20:00,89.32,89.34,89.23,89.32,20795.0,79.737,79.7548,79.6566,79.737,20795.0
2018-11-07 15:30:00,89.31,89.45,89.29,89.31,37463.0,79.7281,79.853,79.7102,79.7281,37463.0
2018-11-07 15:40:00,89.31,89.33,89.19,89.23,51826.0,79.7281,79.7459,79.6209,79.6566,51826.0
2018-11-07 15:50:00,89.24,89.45,89.24,89.41,260064.0,79.6656,79.853,79.6656,79.8173,260064.0
2018-11-08 09:30:00,89.49,90.12,89.49,90.04,37420.0,79.8887,80.4511,79.8887,80.3797,37420.0
2018-11-08 09:40:00,90.08,90.29,89.86,89.93,21914.0,80.4154,80.6029,80.219,80.2815,21914.0
2018-11-08 09:50:00,89.95,89.95,89.71,89.8,22771.0,80.2994,80.2994,80.0851,80.1655,22771.0
2018-11-08 10:00:00,89.79,89.79,89.53,89.67,20056.0,80.1566,80.1566,79.9244,80.0494,20056.0
2018-11-08 10:10:00,89.68,89.69,89.54,89.62,18313.0,80.0584,80.0673,79.9334,80.0048,18313.0
2018-11-08 10:20:00,89.62,89.63,89.33,89.45,47263.0,80.0048,80.0137,79.7459,79.853,47263.0
2018-11-08 10:30:00,89.45,89.49,89.27,89.35,42214.0,79.853,79.8887,79.6923,79.7638,42214.0
2018-11-08 10:40:00,89.34,89.7,89.23,89.57,64564.0,79.7548,80.0762,79.6566,79.9602,64564.0
2018-11-08 10:50:00,89.56,89.84,89.54,89.79,35004.0,79.9512,80.2012,79.9334,80.1566,35004.0
2018-11-08 11:00:00,89.79,89.84,89.67,89.73,15736.0,80.1566,80.2012,80.0494,80.103,15736.0
2018-11-08 11:10:00,89.72,89.73,89.55,89.55,13471.0,80.0941,80.103,79.9423,79.9423,13471.0
2018-11-08 11:20:00,89.58,89.6,89.52,89.55,9833.0,79.9691,79.9869,79.9155,79.9423,9833.0
2018-11-08 11:30:00,89.55,89.64,89.53,89.55,19146.0,79.9423,80.0226,79.9244,79.9423,19146.0
2018-11-08 11:40:00,89.55,89.8,89.55,89.78,17304.0,79.9423,80.1655,79.9423,80.1476,17304.0
2018-11-08 11:50:00,89.77,89.79,89.65,89.66,16439.0,80.1387,80.1566,80.0316,80.0405,16439.0
2018-11-08 12:00:00,89.68,89.82,89.62,89.78,23831.0,80.0584,80.1833,80.0048,80.1476,23831.0
2018-11-08 12:10:00,89.79,89.98,89.79,89.93,12027.0,80.1566,80.3262,80.1566,80.2815,12027.0
2018-11-08 12:20:00,89.92,89.92,89.78,89.81,9217.0,80.2726,80.2726,80.1476,80.1744,9217.0
2018-11-08 12:30:00,89.79,89.88,89.78,89.88,8538.0,80.1566,80.2369,80.1476,80.2369,8538.0
2018-11-08 12:40:00,89.88,90.01,89.85,89.95,31612.0,80.2369,80.353,80.2101,80.2994,31612.0
2018-11-08 12:50:00,89.93,89.94,89.82,89.83,9513.0,80.2815,80.2905,80.1833,80.1923,9513.0
2018-11-08 13:00:00,89.8,89.98,89.8,89.98,14175.0,80.1655,80.3262,80.1655,80.3262,14175.0
2018-11-08 13:10:00,89.99,90.03,89.91,89.91,29353.0,80.3351,80.3708,80.2637,80.2637,29353.0
2018-11-08 13:20:00,89.92,89.94,89.84,89.94,12764.0,80.2726,80.2905,80.2012,80.2905,12764.0
2018-11-08 13:30:00,89.93,90.02,89.92,90.02,14804.0,80.2815,80.3619,80.2726,80.3619,14804.0
2018-11-08 13:40:00,90.03,90.04,89.89,89.95,9052.0,80.3708,80.3797,80.2458,80.2994,9052.0
2018-11-08 13:50:00,89.94,89.97,89.91,89.93,9554.0,80.2905,80.3172,80.2637,80.2815,9554.0
2018-11-08 14:00:00,89.92,90.1,89.83,90.07,17022.0,80.2726,80.4333,80.1923,80.4065,17022.0
2018-11-08 14:10:00,90.07,90.07,89.9,89.9,16677.0,80.4065,80.4065,80.2548,80.2548,16677.0
2018-11-08 14:20:00,89.9,89.95,89.74,89.78,12532.0,80.2548,80.2994,80.1119,80.1476,12532.0
2018-11-08 14:30:00,89.77,89.8,89.69,89.7,15326.0,80.1387,80.1655,80.0673,80.0762,15326.0
2018-11-08 14:40:00,89.69,89.76,89.59,89.72,10371.0,80.0673,80.1298,79.978,80.0941,10371.0
2018-11-08 14:50:00,89.74,89.82,89.7,89.73,14701.0,80.1119,80.1833,80.0762,80.103,14701.0
2018-11-08 15:00:00,89.72,89.76,89.62,89.71,28726.0,80.0941,80.1298,80.0048,80.0851,28726.0
2018-11-08 15:10:00,89.71,89.82,89.61,89.8,23983.0,80.0851,80.1833,79.9959,80.1655,23983.0
2018-11-08 15:20:00,89.79,89.79,89.69,89.69,18621.0,80.1566,80.1566,80.0673,80.0673,18621.0
2018-11-08 15:30:00,89.68,89.74,89.58,89.6,23874.0,80.0584,80.1119,79.9691,79.9869,23874.0
2018-11-08 15:40:00,89.64,89.82,89.62,89.78,32205.0,80.0226,80.1833,80.0048,80.1476,32205.0
2018-11-08 15:50:00,89.78,89.93,89.69,89.89,206285.0,80.1476,80.2815,80.0673,80.2458,206285.0
2018-11-09 09:30:00,89.73,90.05,89.73,90.05,29622.0,80.103,80.3887,80.103,80.3887,29622.0
2018-11-09 09:40:00,89.97,90.42,89.89,90.37,15716.0,80.3172,80.719,80.2458,80.6743,15716.0
2018-11-09 09:50:00,90.36,90.36,90.18,90.28,14849.0,80.6654,80.6654,80.5047,80.594,14849.0
2018-11-09 10:00:00,90.33,90.34,90.16,90.22,68032.0,80.6386,80.6475,80.4869,80.5404,68032.0
2018-11-09 10:10:00,90.21,90.23,90.1,90.16,41181.0,80.5315,80.5493,80.4333,80.4869,41181.0
2018-11-09 10:20:00,90.16,90.39,90.08,90.32,25249.0,80.4869,80.6922,80.4154,80.6297,25249.0
2018-11-09 10:30:00,90.33,90.33,90.14,90.19,16229.0,80.6386,80.6386,80.469,80.5136,16229.0
2018-11-09 10:40:00,90.15,90.29,90.14,90.15,13778.0,80.4779,80.6029,80.469,80.4779,13778.0
2018-11-09 10:50:00,90.14,90.14,89.94,89.97,12482.0,80.469,80.469,80.2905,80.3172,12482.0
2018-11-09 11:00:00,89.98,90.03,89.85,89.96,8564.0,80.3262,80.3708,80.2101,80.3083,8564.0
2018-11-09 11:10:00,89.95,90.07,89.91,90.03,12385.0,80.2994,80.4065,80.2637,80.3708,12385.0
2018-11-09 11:20:00,90.02,90.16,90.02,90.14,9727.0,80.3619,80.4869,80.3619,80.469,9727.0
2018-11-09 11:30:00,90.12,90.19,90.06,90.16,13743.0,80.4511,80.5136,80.3976,80.4869,13743.0
2018-11-09 11:40:00,90.17,90.18,89.92,89.92,11445.0,80.4958,80.5047,80.2726,80.2726,11445.0
2018-11-09 11:50:00,89.9,89.91,89.84,89.89,11233.0,80.2548,80.2637,80.2012,80.2458,11233.0
2018-11-09 12:00:00,89.9,90.04,89.84,90.02,18572.0,80.2548,80.3797,80.2012,80.3619,18572.0
2018-11-09 12:10:00,90.01,90.07,89.88,89.92,20883.0,80.353,80.4065,80.2369,80.2726,20883.0
2018-11-09 12:20:00,89.92,89.96,89.79,89.88,14033.0,80.2726,80.3083,80.1566,80.2369,14033.0
2018-11-09 12:30:00,89.87,90.02,89.84,89.97,13910.0,80.228,80.3619,80.2012,80.3172,13910.0
2018-11-09 12:40:00,89.97,90.08,89.96,90.02,10272.0,80.3172,80.4154,80.3083,80.3619,10272.0
2018-11-09 12:50:00,90.0,90.04,89.89,89.93,10839.0,80.344,80.3797,80.2458,80.2815,10839.0
2018-11-09 13:00:00,89.92,90.01,89.85,89.97,12321.0,80.2726,80.353,80.2101,80.3172,12321.0
2018-11-09 13:10:00,89.98,90.03,89.89,89.94,12010.0,80.3262,80.3708,80.2458,80.2905,12010.0
2018-11-09 13:20:00,89.94,90.08,89.9,90.08,9159.0,80.2905,80.4154,80.2548,80.4154,9159.0
2018-11-09 13:30:00,90.05,90.06,89.92,90.06,11874.0,80.3887,80.3976,80.2726,80.3976,11874.0
2018-11-09 13:40:00,90.07,90.07,89.77,89.83,12329.0,80.4065,80.4065,80.1387,80.1923,12329.0
2018-11-09 13:50:00,89.83,89.93,89.82,89.85,9095.0,80.1923,80.2815,80.1833,80.2101,9095.0
2018-11-09 14:00:00,89.84,90.0,89.84,89.84,10772.0,80.2012,80.344,80.2012,80.2012,10772.0
2018-11-09 14:10:00,89.84,89.92,89.8,89.81,13074.0,80.2012,80.2726,80.1655,80.1744,13074.0
2018-11-09 14:20:00,89.81,89.92,89.76,89.85,9547.0,80.1744,80.2726,80.1298,80.2101,9547.0
2018-11-09 14:30:00,89.87,90.02,89.87,90.0,11881.0,80.228,80.3619,80.228,80.344,11881.0
2018-11-09 14:40:00,90.02,90.07,89.93,89.98,13924.0,80.3619,80.4065,80.2815,80.3262,13924.0
2018-11-09 14:50:00,89.99,90.29,89.98,90.19,32658.0,80.3351,80.6029,80.3262,80.5136,32658.0
2018-11-09 15:00:00,90.21,90.23,90.11,90.2,14818.0,80.5315,80.5493,80.4422,80.5226,14818.0
2018-11-09 15:10:00,90.18,90.34,90.12,90.33,19831.0,80.5047,80.6475,80.4511,80.6386,19831.0
2018-11-09 15:20:00,90.33,90.54,90.26,90.45,27157.0,80.6386,80.8261,80.5761,80.7457,27157.0
2018-11-09 15:30:00,90.44,90.5,90.4,90.46,35720.0,80.7368,80.7904,80.7011,80.7547,35720.0
2018-11-09 15:40:00,90.47,90.65,90.45,90.45,57669.0,80.7636,80.9243,80.7457,80.7457,57669.0
2018-11-09 15:50:00,90.45,90.72,90.45,90.46,134318.0,80.7457,80.9868,80.7457,80.7547,134318.0
2018-11-12 09:30:00,90.6,91.07,90.46,91.0,50774.0,80.8797,81.2992,80.7547,81.2367,50774.0
2018-11-12 09:40:00,91.11,91.28,90.89,91.04,17234.0,81.3349,81.4867,81.1385,81.2724,17234.0
2018-11-12 09:50:00,91.05,91.26,90.98,91.25,11012.0,81.2814,81.4688,81.2189,81.4599,11012.0
2018-11-12 10:00:00,91.27,91.57,91.12,91.53,25697.0,81.4778,81.7456,81.3439,81.7099,25697.0
2018-11-12 10:10:00,91.53,91.55,91.33,91.55,30426.0,81.7099,81.7277,81.5313,81.7277,30426.0
2018-11-12 10:20:00,91.56,91.79,91.52,91.77,32550.0,81.7367,81.942,81.7009,81.9241,32550.0
2018-11-12 10:30:00,91.73,91.8,91.51,91.54,20886.0,81.8884,81.9509,81.692,81.7188,20886.0
2018-11-12 10:40:00,91.52,91.68,91.48,91.56,17717.0,81.7009,81.8438,81.6652,81.7367,17717.0
2018-11-12 10:50:00,91.56,91.59,91.47,91.57,18073.0,81.7367,81.7634,81.6563,81.7456,18073.0
2018-11-12 11:00:00,91.56,91.66,91.44,91.63,17826.0,81.7367,81.8259,81.6295,81.7991,17826.0
2018-11-12 11:10:00,91.66,91.66,91.44,91.48,22043.0,81.8259,81.8259,81.6295,81.6652,22043.0
2018-11-12 11:20:00,91.5,91.63,91.49,91.52,17930.0,81.6831,81.7991,81.6742,81.7009,17930.0
2018-11-12 11:30:00,91.52,91.54,91.45,91.46,17249.0,81.7009,81.7188,81.6385,81.6474,17249.0
2018-11-12 11:40:00,91.48,91.72,91.48,91.65,42522.0,81.6652,81.8795,81.6652,81.817,42522.0
2018-11-12 11:50:00,91.64,91.74,91.47,91.68,177408.0,81.8081,81.8973,81.6563,81.8438,177408.0
2018-11-12 12:00:00,91.66,91.76,91.58,91.7,24311.0,81.8259,81.9152,81.7545,81.8616,24311.0
2018-11-12 12:10:00,91.72,91.82,91.64,91.75,34761.0,81.8795,81.9688,81.8081,81.9063,34761.0
2018-11-12 12:20:00,91.74,91.81,91.66,91.79,23411.0,81.8973,81.9598,81.8259,81.942,23411.0
2018-11-12 12:30:00,91.79,91.79,91.57,91.57,16256.0,81.942,81.942,81.7456,81.7456,16256.0
2018-11-12 12:40:00,91.59,91.66,91.56,91.58,19283.0,81.7634,81.8259,81.7367,81.7545,19283.0
2018-11-12 12:50:00,91.6,91.62,91.35,91.35,21437.0,81.7724,81.7902,81.5492,81.5492,21437.0
2018-11-12 13:00:00,91.34,91.38,91.14,91.16,17055.0,81.5403,81.576,81.3617,81.3796,17055.0
2018-11-12 13:10:00,91.17,91.19,90.81,90.82,28089.0,81.3885,81.4063,81.0671,81.076,28089.0
2018-11-12 13:20:00,90.82,90.97,90.77,90.92,27697.0,81.076,81.21,81.0314,81.1653,27697.0
2018-11-12 13:30:00,90.94,91.12,90.91,90.98,29155.0,81.1832,81.3439,81.1564,81.2189,29155.0
2018-11-12 13:40:00,90.99,91.0,90.77,90.9,13655.0,81.2278,81.2367,81.0314,81.1475,13655.0
2018-11-12 13:50:00,90.91,91.17,90.9,91.09,19938.0,81.1564,81.3885,81.1475,81.3171,19938.0
2018-11-12 14:00:00,91.08,91.17,91.06,91.11,15922.0,81.3082,81.3885,81.2903,81.3349,15922.0
2018-11-12 14:10:00,91.11,91.31,91.11,91.25,19051.0,81.3349,81.5135,81.3349,81.4599,19051.0
2018-11-12 14:20:00,91.27,91.27,91.13,91.14,19727.0,81.4778,81.4778,81.3528,81.3617,19727.0
2018-11-12 14:30:00,91.16,91.2,90.96,91.03,17135.0,81.3796,81.4153,81.201,81.2635,17135.0
2018-11-12 14:40:00,91.04,91.29,91.04,91.26,18048.0,81.2724,81.4956,81.2724,81.4688,18048.0
2018-11-12 14:50:00,91.24,91.24,91.08,91.08,17283.0,81.451,81.451,81.3082,81.3082,17283.0
2018-11-12 15:00:00,91.07,91.19,91.01,91.03,16379.0,81.2992,81.4063,81.2457,81.2635,16379.0
2018-11-12 15:10:00,91.03,91.17,90.98,91.14,31791.0,81.2635,81.3885,81.2189,81.3617,31791.0
2018-11-12 15:20:00,91.14,91.26,91.14,91.19,15581.0,81.3617,81.4688,81.3617,81.4063,15581.0
2018-11-12 15:30:00,91.18,91.18,90.99,91.11,41337.0,81.3974,81.3974,81.2278,81.3349,41337.0
2018-11-12 15:40:00,91.11,91.12,90.96,90.97,77970.0,81.3349,81.3439,81.201,81.21,77970.0
2018-11-12 15:50:00,90.96,90.97,90.69,90.87,200791.0,81.201,81.21,80.96,81.1207,200791.0
2018-11-13 09:30:00,91.09,91.23,90.8,90.8,51222.0,81.3171,81.4421,81.0582,81.0582,51222.0
2018-11-13 09:40:00,90.78,91.04,90.78,90.89,22464.0,81.0403,81.2724,81.0403,81.1385,22464.0
2018-11-13 09:50:00,90.89,91.11,90.89,91.1,13720.0,81.1385,81.3349,81.1385,81.326,13720.0
2018-11-13 10:00:00,91.13,91.23,90.94,91.19,19912.0,81.3528,81.4421,81.1832,81.4063,19912.0
2018-11-13 10:10:00,91.19,91.49,91.14,91.4,33254.0,81.4063,81.6742,81.3617,81.5938,33254.0
2018-11-13 10:20:00,91.39,91.39,90.86,90.89,37636.0,81.5849,81.5849,81.1118,81.1385,37636.0
2018-11-13 10:30:00,90.85,90.94,90.72,90.84,30608.0,81.1028,81.1832,80.9868,81.0939,30608.0
2018-11-13 10:40:00,90.82,91.09,90.76,91.0,13643.0,81.076,81.3171,81.0225,81.2367,13643.0
2018-11-13 10:50:00,90.99,91.09,90.83,91.03,41919.0,81.2278,81.3171,81.085,81.2635,41919.0
2018-11-13 11:00:00,90.98,91.29,90.94,90.94,39159.0,81.2189,81.4956,81.1832,81.1832,39159.0
2018-11-13 11:10:00,90.94,91.32,90.88,91.31,29168.0,81.1832,81.5224,81.1296,81.5135,29168.0
2018-11-13 11:20:00,91.32,91.32,91.08,91.08,16149.0,81.5224,81.5224,81.3082,81.3082,16149.0
2018-11-13 11:30:00,91.08,91.11,90.94,90.97,21778.0,81.3082,81.3349,81.1832,81.21,21778.0
2018-11-13 11:40:00,90.98,90.99,90.82,90.89,15667.0,81.2189,81.2278,81.076,81.1385,15667.0
2018-11-13 11:50:00,90.89,90.96,90.81,90.88,21214.0,81.1385,81.201,81.0671,81.1296,21214.0
2018-11-13 12:00:00,90.89,91.01,90.71,90.72,22400.0,81.1385,81.2457,80.9778,80.9868,22400.0
2018-11-13 12:10:00,90.73,90.93,90.67,90.89,28125.0,80.9957,81.1742,80.9421,81.1385,28125.0
2018-11-13 12:20:00,90.91,91.05,90.87,90.94,18457.0,81.1564,81.2814,81.1207,81.1832,18457.0
2018-11-13 12:30:00,90.94,90.95,90.82,90.84,14784.0,81.1832,81.1921,81.076,81.0939,14784.0
2018-11-13 12:40:00,90.84,90.87,90.59,90.63,20346.0,81.0939,81.1207,80.8707,80.9064,20346.0
2018-11-13 12:50:00,90.63,90.63,90.5,90.53,14696.0,80.9064,80.9064,80.7904,80.8172,14696.0
2018-11-13 13:00:00,90.51,90.65,90.48,90.56,12487.0,80.7993,80.9243,80.7725,80.8439,12487.0
2018-11-13 13:10:00,90.57,90.58,90.4,90.44,20168.0,80.8529,80.8618,80.7011,80.7368,20168.0
2018-11-13 13:20:00,90.45,90.55,90.39,90.49,20267.0,80.7457,80.835,80.6922,80.7815,20267.0
2018-11-13 13:30:00,90.5,90.68,90.46,90.68,22773.0,80.7904,80.9511,80.7547,80.9511,22773.0
2018-11-13 13:40:00,90.67,90.69,90.59,90.63,14087.0,80.9421,80.96,80.8707,80.9064,14087.0
2018-11-13 13:50:00,90.62,90.69,90.57,90.6,13943.0,80.8975,80.96,80.8529,80.8797,13943.0
2018-11-13 14:00:00,90.61,90.62,90.45,90.54,23802.0,80.8886,80.8975,80.7457,80.8261,23802.0
2018-11-13 14:10:00,90.55,90.59,90.34,90.41,21599.0,80.835,80.8707,80.6475,80.71,21599.0
2018-11-13 14:20:00,90.43,90.46,90.28,90.46,14340.0,80.7279,80.7547,80.594,80.7547,14340.0
2018-11-13 14:30:00,90.46,90.63,90.41,90.6,17276.0,80.7547,80.9064,80.71,80.8797,17276.0
2018-11-13 14:40:00,90.57,90.57,90.37,90.49,15779.0,80.8529,80.8529,80.6743,80.7815,15779.0
2018-11-13 14:50:00,90.48,90.64,90.47,90.51,20901.0,80.7725,80.9154,80.7636,80.7993,20901.0
2018-11-13 15:00:00,90.47,90.68,90.42,90.5,52144.0,80.7636,80.9511,80.719,80.7904,52144.0
2018-11-13 15:10:00,90.51,90.54,90.37,90.45,27809.0,80.7993,80.8261,80.6743,80.7457,27809.0
2018-11-13 15:20:00,90.45,90.65,90.37,90.52,25181.0,80.7457,80.9243,80.6743,80.8082,25181.0
2018-11-13 15:30:00,90.51,90.75,90.39,90.69,39485.0,80.7993,81.0136,80.6922,80.96,39485.0
2018-11-13 15:40:00,90.68,90.76,90.62,90.72,44977.0,80.9511,81.0225,80.8975,80.9868,44977.0
2018-11-13 15:50:00,90.72,90.82,90.69,90.78,115155.0,80.9868,81.076,80.96,81.0403,115155.0
2018-11-14 09:30:00,90.91,91.39,90.89,91.18,62497.0,81.1564,81.5849,81.1385,81.3974,62497.0
2018-11-14 09:40:00,91.21,91.35,90.98,91.1,87077.0,81.4242,81.5492,81.2189,81.326,87077.0
2018-11-14 09:50:00,91.11,91.54,91.07,91.41,29247.0,81.3349,81.7188,81.2992,81.6027,29247.0
2018-11-14 10:00:00,91.41,91.49,91.24,91.24,32386.0,81.6027,81.6742,81.451,81.451,32386.0
2018-11-14 10:10:00,91.22,91.25,90.95,90.98,31970.0,81.4331,81.4599,81.1921,81.2189,31970.0
2018-11-14 10:20:00,91.0,91.23,90.98,91.22,26709.0,81.2367,81.4421,81.2189,81.4331,26709.0
2018-11-14 10:30:00,91.21,91.34,91.09,91.33,25723.0,81.4242,81.5403,81.3171,81.5313,25723.0
2018-11-14 10:40:00,91.33,91.64,91.28,91.57,32489.0,81.5313,81.8081,81.4867,81.7456,32489.0
2018-11-14 10:50:00,91.57,91.59,91.34,91.41,27959.0,81.7456,81.7634,81.5403,81.6027,27959.0
2018-11-14 11:00:00,91.41,91.42,91.04,91.1,23569.0,81.6027,81.6117,81.2724,81.326,23569.0
2018-11-14 11:10:00,91.12,91.17,90.98,91.0,20351.0,81.3439,81.3885,81.2189,81.2367,20351.0
2018-11-14 11:20:00,90.99,91.01,90.87,90.95,34010.0,81.2278,81.2457,81.1207,81.1921,34010.0
2018-11-14 11:30:00,90.93,90.99,90.79,90.81,18691.0,81.1742,81.2278,81.0493,81.0671,18691.0
2018-11-14 11:40:00,90.8,90.9,90.7,90.82,19091.0,81.0582,81.1475,80.9689,81.076,19091.0
2018-11-14 11:50:00,90.8,90.97,90.73,90.91,44852.0,81.0582,81.21,80.9957,81.1564,44852.0
2018-11-14 12:00:00,90.93,91.05,90.85,90.88,18719.0,81.1742,81.2814,81.1028,81.1296,18719.0
2018-11-14 12:10:00,90.85,90.89,90.76,90.88,23608.0,81.1028,81.1385,81.0225,81.1296,23608.0
2018-11-14 12:20:00,90.89,91.1,90.89,91.06,24609.0,81.1385,81.326,81.1385,81.2903,24609.0
2018-11-14 12:30:00,91.06,91.08,90.75,90.85,20039.0,81.2903,81.3082,81.0136,81.1028,20039.0
2018-11-14 12:40:00,90.86,90.93,90.77,90.88,16567.0,81.1118,81.1742,81.0314,81.1296,16567.0
2018-11-14 12:50:00,90.87,90.98,90.64,90.67,47393.0,81.1207,81.2189,80.9154,80.9421,47393.0
2018-11-14 13:00:00,90.65,90.75,90.6,90.69,23747.0,80.9243,81.0136,80.8797,80.96,23747.0
2018-11-14 13:10:00,90.7,90.83,90.54,90.8,32278.0,80.9689,81.085,80.8261,81.0582,32278.0
2018-11-14 13:20:00,90.76,90.81,90.54,90.65,17924.0,81.0225,81.0671,80.8261,80.9243,17924.0
2018-11-14 13:30:00,90.63,90.71,90.46,90.51,57337.0,80.9064,80.9778,80.7547,80.7993,57337.0
2018-11-14 13:40:00,90.51,90.55,90.44,90.5,94707.0,80.7993,80.835,80.7368,80.7904,94707.0
2018-11-14 13:50:00,90.49,90.7,90.47,90.68,37176.0,80.7815,80.9689,80.7636,80.9511,37176.0
2018-11-14 14:00:00,90.67,90.67,90.46,90.61,33338.0,80.9421,80.9421,80.7547,80.8886,33338.0
2018-11-14 14:10:00,90.61,90.96,90.6,90.85,31782.0,80.8886,81.201,80.8797,81.1028,31782.0
2018-11-14 14:20:00,90.86,91.01,90.77,90.78,16607.0,81.1118,81.2457,81.0314,81.0403,16607.0
2018-11-14 14:30:00,90.77,90.96,90.71,90.93,20330.0,81.0314,81.201,80.9778,81.1742,20330.0
2018-11-14 14:40:00,90.94,90.99,90.79,90.97,17492.0,81.1832,81.2278,81.0493,81.21,17492.0
2018-11-14 14:50:00,90.96,91.31,90.87,91.27,25716.0,81.201,81.5135,81.1207,81.4778,25716.0
2018-11-14 15:00:00,91.28,91.44,91.19,91.39,25039.0,81.4867,81.6295,81.4063,81.5849,25039.0
2018-11-14 15:10:00,91.37,91.37,91.22,91.33,29617.0,81.567,81.567,81.4331,81.5313,29617.0
2018-11-14 15:20:00,91.3,91.3,91.16,91.2,17408.0,81.5045,81.5045,81.3796,81.4153,17408.0
2018-11-14 15:30:00,91.2,91.32,91.15,91.2,52201.0,81.4153,81.5224,81.3706,81.4153,52201.0
2018-11-14 15:40:00,91.21,91.24,91.1,91.11,93816.0,81.4242,81.451,81.326,81.3349,93816.0
2018-11-14 15:50:00,91.1,91.13,90.82,91.0,232773.0,81.326,81.3528,81.076,81.2367,232773.0
2018-11-15 09:30:00,90.35,90.42,89.7,89.95,54303.0,80.6565,80.719,80.0762,80.2994,54303.0
2018-11-15 09:40:00,90.0,90.13,89.77,90.12,24012.0,80.344,80.4601,80.1387,80.4511,24012.0
2018-11-15 09:50:00,90.06,90.28,89.96,90.18,26721.0,80.3976,80.594,80.3083,80.5047,26721.0
2018-11-15 10:00:00,90.15,90.35,90.09,90.28,22845.0,80.4779,80.6565,80.4244,80.594,22845.0
2018-11-15 10:10:00,90.28,90.46,90.23,90.46,16688.0,80.594,80.7547,80.5493,80.7547,16688.0
2018-11-15 10:20:00,90.45,90.62,90.39,90.41,23634.0,80.7457,80.8975,80.6922,80.71,23634.0
2018-11-15 10:30:00,90.39,90.41,90.04,90.19,23595.0,80.6922,80.71,80.3797,80.5136,23595.0
2018-11-15 10:40:00,90.18,90.44,90.13,90.37,22661.0,80.5047,80.7368,80.4601,80.6743,22661.0
2018-11-15 10:50:00,90.35,90.47,90.32,90.46,30011.0,80.6565,80.7636,80.6297,80.7547,30011.0
2018-11-15 11:00:00,90.47,90.75,90.42,90.67,38022.0,80.7636,81.0136,80.719,80.9421,38022.0
2018-11-15 11:10:00,90.7,90.83,90.68,90.73,9575.0,80.9689,81.085,80.9511,80.9957,9575.0
2018-11-15 11:20:00,90.75,90.91,90.73,90.83,18325.0,81.0136,81.1564,80.9957,81.085,18325.0
2018-11-15 11:30:00,90.82,91.11,90.81,91.05,15803.0,81.076,81.3349,81.0671,81.2814,15803.0
2018-11-15 11:40:00,91.02,91.18,90.98,91.06,16556.0,81.2546,81.3974,81.2189,81.2903,16556.0
2018-11-15 11:50:00,91.09,91.17,91.01,91.14,13415.0,81.3171,81.3885,81.2457,81.3617,13415.0
2018-11-15 12:00:00,91.17,91.23,90.94,91.04,22811.0,81.3885,81.4421,81.1832,81.2724,22811.0
2018-11-15 12:10:00,91.02,91.06,90.91,90.99,10917.0,81.2546,81.2903,81.1564,81.2278,10917.0
2018-11-15 12:20:00,91.0,91.19,90.94,91.19,15348.0,81.2367,81.4063,81.1832,81.4063,15348.0
2018-11-15 12:30:00,91.18,91.34,91.09,91.34,22460.0,81.3974,81.5403,81.3171,81.5403,22460.0
2018-11-15 12:40:00,91.31,91.38,91.17,91.32,20069.0,81.5135,81.576,81.3885,81.5224,20069.0
2018-11-15 12:50:00,91.32,91.4,91.16,91.21,25390.0,81.5224,81.5938,81.3796,81.4242,25390.0
2018-11-15 13:00:00,91.2,91.23,91.02,91.02,14062.0,81.4153,81.4421,81.2546,81.2546,14062.0
2018-11-15 13:10:00,91.03,91.45,91.03,91.37,25252.0,81.2635,81.6385,81.2635,81.567,25252.0
2018-11-15 13:20:00,91.38,91.79,91.38,91.79,29924.0,81.576,81.942,81.576,81.942,29924.0
2018-11-15 13:30:00,91.8,91.89,91.63,91.68,44115.0,81.9509,82.0312,81.7991,81.8438,44115.0
2018-11-15 13:40:00,91.62,91.81,91.59,91.6,21619.0,81.7902,81.9598,81.7634,81.7724,21619.0
2018-11-15 13:50:00,91.6,91.86,91.6,91.8,18016.0,81.7724,82.0045,81.7724,81.9509,18016.0
2018-11-15 14:00:00,91.84,91.84,91.71,91.74,18936.0,81.9866,81.9866,81.8706,81.8973,18936.0
2018-11-15 14:10:00,91.75,91.84,91.66,91.7,26620.0,81.9063,81.9866,81.8259,81.8616,26620.0
2018-11-15 14:20:00,91.7,91.9,91.68,91.89,20630.0,81.8616,82.0402,81.8438,82.0312,20630.0
2018-11-15 14:30:00,91.87,92.06,91.78,91.83,28312.0,82.0134,82.183,81.933,81.9777,28312.0
2018-11-15 14:40:00,91.84,91.86,91.75,91.83,21926.0,81.9866,82.0045,81.9063,81.9777,21926.0
2018-11-15 14:50:00,91.82,91.82,91.64,91.67,22390.0,81.9688,81.9688,81.8081,81.8349,22390.0
2018-11-15 15:00:00,91.66,91.76,91.38,91.72,58881.0,81.8259,81.9152,81.576,81.8795,58881.0
2018-11-15 15:10:00,91.7,91.96,91.7,91.78,35034.0,81.8616,82.0937,81.8616,81.933,35034.0
2018-11-15 15:20:00,91.73,91.91,91.72,91.78,53516.0,81.8884,82.0491,81.8795,81.933,53516.0
2018-11-15 15:30:00,91.78,92.02,91.78,92.02,67947.0,81.933,82.1473,81.933,82.1473,67947.0
2018-11-15 15:40:00,92.04,92.04,91.85,91.87,105741.0,82.1652,82.1652,81.9955,82.0134,105741.0
2018-11-15 15:50:00,91.86,92.05,91.74,91.98,211535.0,82.0045,82.1741,81.8973,82.1116,211535.0
2018-11-16 09:30:00,91.77,92.19,91.73,91.89,110203.0,81.9241,82.2991,81.8884,82.0312,110203.0
2018-11-16 09:40:00,91.91,92.12,91.86,91.89,27004.0,82.0491,82.2366,82.0045,82.0312,27004.0
2018-11-16 09:50:00,91.9,92.5,91.89,92.45,26720.0,82.0402,82.5758,82.0312,82.5312,26720.0
2018-11-16 10:00:00,92.42,92.43,92.04,92.09,26421.0,82.5044,82.5133,82.1652,82.2098,26421.0
2018-11-16 10:10:00,92.09,92.34,92.05,92.27,40191.0,82.2098,82.433,82.1741,82.3705,40191.0
2018-11-16 10:20:00,92.28,92.3,92.15,92.29,48238.0,82.3794,82.3973,82.2634,82.3883,48238.0
2018-11-16 10:30:00,92.3,92.56,92.19,92.5,46747.0,82.3973,82.6294,82.2991,82.5758,46747.0
2018-11-16 10:40:00,92.5,92.74,92.3,92.51,72887.0,82.5758,82.7901,82.3973,82.5847,72887.0
2018-11-16 10:50:00,92.53,92.63,92.34,92.39,81274.0,82.6026,82.6919,82.433,82.4776,81274.0
2018-11-16 11:00:00,92.39,92.52,92.09,92.11,86616.0,82.4776,82.5937,82.2098,82.2276,86616.0
2018-11-16 11:10:00,92.13,92.26,92.07,92.07,18464.0,82.2455,82.3616,82.1919,82.1919,18464.0
2018-11-16 11:20:00,92.07,92.19,92.03,92.11,43535.0,82.1919,82.2991,82.1562,82.2276,43535.0
2018-11-16 11:30:00,92.11,92.31,92.11,92.28,36538.0,82.2276,82.4062,82.2276,82.3794,36538.0
2018-11-16 11:40:00,92.31,92.41,92.25,92.4,53000.0,82.4062,82.4955,82.3526,82.4865,53000.0
2018-11-16 11:50:00,92.4,92.43,92.29,92.34,53969.0,82.4865,82.5133,82.3883,82.433,53969.0
2018-11-16 12:00:00,92.37,92.48,92.3,92.48,34300.0,82.4597,82.5579,82.3973,82.5579,34300.0
2018-11-16 12:10:00,92.44,92.46,92.3,92.39,17306.0,82.5222,82.5401,82.3973,82.4776,17306.0
2018-11-16 12:20:00,92.4,92.4,92.21,92.25,27850.0,82.4865,82.4865,82.3169,82.3526,27850.0
2018-11-16 12:30:00,92.27,92.77,92.22,92.59,37803.0,82.3705,82.8168,82.3258,82.6561,37803.0
2018-11-16 12:40:00,92.59,92.78,92.5,92.56,34097.0,82.6561,82.8258,82.5758,82.6294,34097.0
2018-11-16 12:50:00,92.56,92.56,92.37,92.54,25704.0,82.6294,82.6294,82.4597,82.6115,25704.0
2018-11-16 13:00:00,92.57,92.59,92.31,92.39,21046.0,82.6383,82.6561,82.4062,82.4776,21046.0
2018-11-16 13:10:00,92.4,92.46,92.27,92.35,24020.0,82.4865,82.5401,82.3705,82.4419,24020.0
2018-11-16 13:20:00,92.35,92.37,92.2,92.25,61412.0,82.4419,82.4597,82.308,82.3526,61412.0
2018-11-16 13:30:00,92.26,92.38,92.22,92.38,23825.0,82.3616,82.4687,82.3258,82.4687,23825.0
2018-11-16 13:40:00,92.36,92.39,92.26,92.36,29651.0,82.4508,82.4776,82.3616,82.4508,29651.0
2018-11-16 13:50:00,92.37,92.42,92.31,92.38,21604.0,82.4597,82.5044,82.4062,82.4687,21604.0
2018-11-16 14:00:00,92.4,92.47,92.33,92.35,17979.0,82.4865,82.549,82.424,82.4419,17979.0
2018-11-16 14:10:00,92.37,92.4,92.28,92.35,36024.0,82.4597,82.4865,82.3794,82.4419,36024.0
2018-11-16 14:20:00,92.33,92.43,92.25,92.36,30046.0,82.424,82.5133,82.3526,82.4508,30046.0
2018-11-16 14:30:00,92.39,92.46,92.34,92.39,55776.0,82.4776,82.5401,82.433,82.4776,55776.0
2018-11-16 14:40:00,92.41,92.41,92.29,92.34,25970.0,82.4955,82.4955,82.3883,82.433,25970.0
2018-11-16 14:50:00,92.35,92.39,92.33,92.39,28507.0,82.4419,82.4776,82.424,82.4776,28507.0
2018-11-16 15:00:00,92.37,92.45,92.33,92.37,27063.0,82.4597,82.5312,82.424,82.4597,27063.0
2018-11-16 15:10:00,92.39,92.58,92.39,92.57,31853.0,82.4776,82.6472,82.4776,82.6383,31853.0
2018-11-16 15:20:00,92.57,92.58,92.48,92.55,24037.0,82.6383,82.6472,82.5579,82.6204,24037.0
2018-11-16 15:30:00,92.54,92.61,92.49,92.61,37615.0,82.6115,82.674,82.5669,82.674,37615.0
2018-11-16 15:40:00,92.61,92.73,92.59,92.62,57266.0,82.674,82.7811,82.6561,82.6829,57266.0
2018-11-16 15:50:00,92.62,92.71,92.54,92.65,211438.0,82.6829,82.7633,82.6115,82.7097,211438.0
2018-11-19 09:30:00,92.62,92.79,92.5,92.57,43148.0,82.6829,82.8347,82.5758,82.6383,43148.0
2018-11-19 09:40:00,92.61,92.83,92.52,92.83,16110.0,82.674,82.8704,82.5937,82.8704,16110.0
2018-11-19 09:50:00,92.75,92.97,92.75,92.97,18686.0,82.799,82.9954,82.799,82.9954,18686.0
2018-11-19 10:00:00,92.97,93.29,92.86,93.13,26324.0,82.9954,83.281,82.8972,83.1382,26324.0
2018-11-19 10:10:00,93.13,93.25,92.99,93.02,16774.0,83.1382,83.2453,83.0132,83.04,16774.0
2018-11-19 10:20:00,93.05,93.07,92.8,92.84,11337.0,83.0668,83.0846,82.8436,82.8793,11337.0
2018-11-19 10:30:00,92.82,92.82,92.57,92.61,13809.0,82.8615,82.8615,82.6383,82.674,13809.0
2018-11-19 10:40:00,92.63,92.75,92.6,92.61,13924.0,82.6919,82.799,82.6651,82.674,13924.0
2018-11-19 10:50:00,92.63,92.85,92.62,92.82,60694.0,82.6919,82.8883,82.6829,82.8615,60694.0
2018-11-19 11:00:00,92.9,93.08,92.84,93.04,23644.0,82.9329,83.0936,82.8793,83.0579,23644.0
2018-11-19 11:10:00,93.04,93.17,93.01,93.05,29946.0,83.0579,83.1739,83.0311,83.0668,29946.0
2018-11-19 11:20:00,93.08,93.24,92.99,93.09,32030.0,83.0936,83.2364,83.0132,83.1025,32030.0
2018-11-19 11:30:00,93.06,93.14,93.02,93.02,18883.0,83.0757,83.1471,83.04,83.04,18883.0
2018-11-19 11:40:00,93.0,93.01,92.87,92.95,30262.0,83.0222,83.0311,82.9061,82.9775,30262.0
2018-11-19 11:50:00,92.93,92.97,92.7,92.72,28465.0,82.9597,82.9954,82.7543,82.7722,28465.0
2018-11-19 12:00:00,92.78,92.78,92.45,92.58,20772.0,82.8258,82.8258,82.5312,82.6472,20772.0
2018-11-19 12:10:00,92.58,92.69,92.49,92.63,14318.0,82.6472,82.7454,82.5669,82.6919,14318.0
2018-11-19 12:20:00,92.6,92.66,92.36,92.49,17674.0,82.6651,82.7186,82.4508,82.5669,17674.0
2018-11-19 12:30:00,92.49,92.61,92.23,92.56,19201.0,82.5669,82.674,82.3348,82.6294,19201.0
2018-11-19 12:40:00,92.59,92.63,92.49,92.49,18270.0,82.6561,82.6919,82.5669,82.5669,18270.0
2018-11-19 12:50:00,92.5,92.59,92.43,92.55,18200.0,82.5758,82.6561,82.5133,82.6204,18200.0
2018-11-19 13:00:00,92.54,92.55,92.34,92.39,15892.0,82.6115,82.6204,82.433,82.4776,15892.0
2018-11-19 13:10:00,92.39,92.52,92.32,92.43,25378.0,82.4776,82.5937,82.4151,82.5133,25378.0
2018-11-19 13:20:00,92.49,92.52,92.4,92.44,37755.0,82.5669,82.5937,82.4865,82.5222,37755.0
2018-11-19 13:30:00,92.44,92.57,92.28,92.54,31319.0,82.5222,82.6383,82.3794,82.6115,31319.0
2018-11-19 13:40:00,92.56,92.63,92.49,92.51,18260.0,82.6294,82.6919,82.5669,82.5847,18260.0
2018-11-19 13:50:00,92.5,92.54,92.43,92.43,14523.0,82.5758,82.6115,82.5133,82.5133,14523.0
2018-11-19 14:00:00,92.41,92.41,92.22,92.32,16384.0,82.4955,82.4955,82.3258,82.4151,16384.0
2018-11-19 14:10:00,92.32,92.36,92.2,92.27,22801.0,82.4151,82.4508,82.308,82.3705,22801.0
2018-11-19 14:20:00,92.3,92.51,92.26,92.4,20142.0,82.3973,82.5847,82.3616,82.4865,20142.0
2018-11-19 14:30:00,92.4,92.42,92.29,92.42,9840.0,82.4865,82.5044,82.3883,82.5044,9840.0
2018-11-19 14:40:00,92.48,92.52,92.39,92.5,11871.0,82.5579,82.5937,82.4776,82.5758,11871.0
2018-11-19 14:50:00,92.49,92.59,92.46,92.55,10671.0,82.5669,82.6561,82.5401,82.6204,10671.0
2018-11-19 15:00:00,92.53,92.56,92.42,92.49,17412.0,82.6026,82.6294,82.5044,82.5669,17412.0
2018-11-19 15:10:00,92.49,92.73,92.49,92.65,24400.0,82.5669,82.7811,82.5669,82.7097,24400.0
2018-11-19 15:20:00,92.65,92.78,92.63,92.7,24423.0,82.7097,82.8258,82.6919,82.7543,24423.0
2018-11-19 15:30:00,92.71,92.74,92.59,92.62,42393.0,82.7633,82.7901,82.6561,82.6829,42393.0
2018-11-19 15:40:00,92.62,92.63,92.47,92.52,40894.0,82.6829,82.6919,82.549,82.5937,40894.0
2018-11-19 15:50:00,92.53,92.66,92.46,92.65,82666.0,82.6026,82.7186,82.5401,82.7097,82666.0
2018-11-20 09:30:00,92.38,92.76,92.21,92.47,72131.0,82.4687,82.8079,82.3169,82.549,72131.0
2018-11-20 09:40:00,92.46,92.81,92.46,92.68,26010.0,82.5401,82.8525,82.5401,82.7365,26010.0
2018-11-20 09:50:00,92.64,92.72,92.31,92.42,34368.0,82.7008,82.7722,82.4062,82.5044,34368.0
2018-11-20 10:00:00,92.41,92.56,92.23,92.33,25623.0,82.4955,82.6294,82.3348,82.424,25623.0
2018-11-20 10:10:00,92.28,92.41,92.24,92.38,27231.0,82.3794,82.4955,82.3437,82.4687,27231.0
2018-11-20 10:20:00,92.4,92.48,92.18,92.2,15637.0,82.4865,82.5579,82.2901,82.308,15637.0
2018-11-20 10:30:00,92.17,92.23,92.07,92.12,37692.0,82.2812,82.3348,82.1919,82.2366,37692.0
2018-11-20 10:40:00,92.12,92.28,92.06,92.25,31211.0,82.2366,82.3794,82.183,82.3526,31211.0
2018-11-20 10:50:00,92.24,92.34,92.14,92.16,31742.0,82.3437,82.433,82.2544,82.2723,31742.0
2018-11-20 11:00:00,92.14,92.17,91.89,91.92,35067.0,82.2544,82.2812,82.0312,82.058,35067.0
2018-11-20 11:10:00,91.89,92.17,91.86,91.97,40890.0,82.0312,82.2812,82.0045,82.1027,40890.0
2018-11-20 11:20:00,92.0,92.04,91.65,91.74,18317.0,82.1294,82.1652,81.817,81.8973,18317.0
2018-11-20 11:30:00,91.73,91.77,91.52,91.74,16532.0,81.8884,81.9241,81.7009,81.8973,16532.0
2018-11-20 11:40:00,91.77,91.99,91.76,91.89,10140.0,81.9241,82.1205,81.9152,82.0312,10140.0
2018-11-20 11:50:00,91.91,91.96,91.79,91.87,14101.0,82.0491,82.0937,81.942,82.0134,14101.0
2018-11-20 12:00:00,91.91,92.04,91.84,91.89,14488.0,82.0491,82.1652,81.9866,82.0312,14488.0
2018-11-20 12:10:00,91.85,91.85,91.61,91.68,17399.0,81.9955,81.9955,81.7813,81.8438,17399.0
2018-11-20 12:20:00,91.65,91.87,91.6,91.8,14925.0,81.817,82.0134,81.7724,81.9509,14925.0
2018-11-20 12:30:00,91.81,91.92,91.8,91.82,24191.0,81.9598,82.058,81.9509,81.9688,24191.0
2018-11-20 12:40:00,91.81,91.83,91.72,91.79,18132.0,81.9598,81.9777,81.8795,81.942,18132.0
2018-11-20 12:50:00,91.8,91.85,91.64,91.65,15359.0,81.9509,81.9955,81.8081,81.817,15359.0
2018-11-20 13:00:00,91.65,91.75,91.62,91.73,10856.0,81.817,81.9063,81.7902,81.8884,10856.0
2018-11-20 13:10:00,91.7,91.74,91.5,91.52,8947.0,81.8616,81.8973,81.6831,81.7009,8947.0
2018-11-20 13:20:00,91.55,91.55,91.42,91.43,16046.0,81.7277,81.7277,81.6117,81.6206,16046.0
2018-11-20 13:30:00,91.41,91.53,91.39,91.46,13176.0,81.6027,81.7099,81.5849,81.6474,13176.0
2018-11-20 13:40:00,91.49,91.74,91.49,91.66,13047.0,81.6742,81.8973,81.6742,81.8259,13047.0
2018-11-20 13:50:00,91.63,91.65,91.5,91.5,14321.0,81.7991,81.817,81.6831,81.6831,14321.0
2018-11-20 14:00:00,91.46,91.56,91.37,91.37,29031.0,81.6474,81.7367,81.567,81.567,29031.0
2018-11-20 14:10:00,91.43,91.6,91.43,91.52,16446.0,81.6206,81.7724,81.6206,81.7009,16446.0
2018-11-20 14:20:00,91.49,91.51,91.33,91.4,23124.0,81.6742,81.692,81.5313,81.5938,23124.0
2018-11-20 14:30:00,91.41,91.65,91.37,91.6,22458.0,81.6027,81.817,81.567,81.7724,22458.0
2018-11-20 14:40:00,91.6,91.61,91.45,91.57,14569.0,81.7724,81.7813,81.6385,81.7456,14569.0
2018-11-20 14:50:00,91.57,91.72,91.57,91.66,15174.0,81.7456,81.8795,81.7456,81.8259,15174.0
2018-11-20 15:00:00,91.67,91.81,91.42,91.59,16152.0,81.8349,81.9598,81.6117,81.7634,16152.0
2018-11-20 15:10:00,91.57,91.66,91.47,91.57,21562.0,81.7456,81.8259,81.6563,81.7456,21562.0
2018-11-20 15:20:00,91.56,91.77,91.51,91.65,27798.0,81.7367,81.9241,81.692,81.817,27798.0
2018-11-20 15:30:00,91.63,91.83,91.6,91.82,35878.0,81.7991,81.9777,81.7724,81.9688,35878.0
2018-11-20 15:40:00,91.81,91.82,91.55,91.57,55864.0,81.9598,81.9688,81.7277,81.7456,55864.0
2018-11-20 15:50:00,91.57,91.63,91.48,91.49,138795.0,81.7456,81.7991,81.6652,81.6742,138795.0
2018-11-21 09:30:00,91.63,91.63,91.08,91.08,40169.0,81.7991,81.7991,81.3082,81.3082,40169.0
2018-11-21 09:40:00,91.1,91.19,90.86,91.14,25435.0,81.326,81.4063,81.1118,81.3617,25435.0
2018-11-21 09:50:00,91.07,91.45,90.96,91.38,24222.0,81.2992,81.6385,81.201,81.576,24222.0
2018-11-21 10:00:00,91.34,91.36,91.17,91.32,28327.0,81.5403,81.5581,81.3885,81.5224,28327.0
2018-11-21 10:10:00,91.29,91.46,91.22,91.46,17235.0,81.4956,81.6474,81.4331,81.6474,17235.0
2018-11-21 10:20:00,91.44,91.46,91.29,91.4,19653.0,81.6295,81.6474,81.4956,81.5938,19653.0
2018-11-21 10:30:00,91.39,91.58,91.34,91.38,32564.0,81.5849,81.7545,81.5403,81.576,32564.0
2018-11-21 10:40:00,91.38,91.46,90.93,91.06,42652.0,81.576,81.6474,81.1742,81.2903,42652.0
2018-11-21 10:50:00,91.03,91.11,90.92,91.11,36095.0,81.2635,81.3349,81.1653,81.3349,36095.0
2018-11-21 11:00:00,91.13,91.16,91.04,91.07,13624.0,81.3528,81.3796,81.2724,81.2992,13624.0
2018-11-21 11:10:00,91.06,91.1,91.0,91.05,16032.0,81.2903,81.326,81.2367,81.2814,16032.0
2018-11-21 11:20:00,91.05,91.23,91.0,91.11,15683.0,81.2814,81.4421,81.2367,81.3349,15683.0
2018-11-21 11:30:00,91.13,91.22,91.11,91.18,14752.0,81.3528,81.4331,81.3349,81.3974,14752.0
2018-11-21 11:40:00,91.17,91.27,91.17,91.24,11323.0,81.3885,81.4778,81.3885,81.451,11323.0
2018-11-21 11:50:00,91.25,91.26,91.04,91.14,16780.0,81.4599,81.4688,81.2724,81.3617,16780.0
2018-11-21 12:00:00,91.15,91.26,91.1,91.19,10580.0,81.3706,81.4688,81.326,81.4063,10580.0
2018-11-21 12:10:00,91.2,91.2,90.98,91.0,8791.0,81.4153,81.4153,81.2189,81.2367,8791.0
2018-11-21 12:20:00,91.0,91.05,90.95,91.04,10950.0,81.2367,81.2814,81.1921,81.2724,10950.0
2018-11-21 12:30:00,91.03,91.03,90.96,91.0,6831.0,81.2635,81.2635,81.201,81.2367,6831.0
2018-11-21 12:40:00,91.0,91.03,90.96,91.01,13344.0,81.2367,81.2635,81.201,81.2457,13344.0
2018-11-21 12:50:00,91.01,91.08,90.97,91.08,12504.0,81.2457,81.3082,81.21,81.3082,12504.0
2018-11-21 13:00:00,91.08,91.1,91.04,91.05,12219.0,81.3082,81.326,81.2724,81.2814,12219.0
2018-11-21 13:10:00,91.07,91.08,91.01,91.02,9563.0,81.2992,81.3082,81.2457,81.2546,9563.0
2018-11-21 13:20:00,91.0,91.02,90.97,91.01,15844.0,81.2367,81.2546,81.21,81.2457,15844.0
2018-11-21 13:30:00,91.0,91.05,90.97,91.01,9701.0,81.2367,81.2814,81.21,81.2457,9701.0
2018-11-21 13:40:00,91.02,91.09,91.02,91.07,9516.0,81.2546,81.3171,81.2546,81.2992,9516.0
2018-11-21 13:50:00,91.07,91.15,91.06,91.15,10034.0,81.2992,81.3706,81.2903,81.3706,10034.0
2018-11-21 14:00:00,91.12,91.18,91.07,91.18,21976.0,81.3439,81.3974,81.2992,81.3974,21976.0
2018-11-21 14:10:00,91.19,91.34,91.17,91.26,43831.0,81.4063,81.5403,81.3885,81.4688,43831.0
2018-11-21 14:20:00,91.24,91.35,91.19,91.31,25664.0,81.451,81.5492,81.4063,81.5135,25664.0
2018-11-21 14:30:00,91.32,91.37,91.25,91.29,10204.0,81.5224,81.567,81.4599,81.4956,10204.0
2018-11-21 14:40:00,91.26,91.29,91.22,91.23,8439.0,81.4688,81.4956,81.4331,81.4421,8439.0
2018-11-21 14:50:00,91.25,91.31,91.21,91.26,11563.0,81.4599,81.5135,81.4242,81.4688,11563.0
2018-11-21 15:00:00,91.25,91.34,91.21,91.33,23300.0,81.4599,81.5403,81.4242,81.5313,23300.0
2018-11-21 15:10:00,91.32,91.32,91.18,91.2,35228.0,81.5224,81.5224,81.3974,81.4153,35228.0
2018-11-21 15:20:00,91.2,91.27,91.16,91.16,36977.0,81.4153,81.4778,81.3796,81.3796,36977.0
2018-11-21 15:30:00,91.17,91.17,91.0,91.01,24958.0,81.3885,81.3885,81.2367,81.2457,24958.0
2018-11-21 15:40:00,91.0,91.08,90.91,91.02,65753.0,81.2367,81.3082,81.1564,81.2546,65753.0
2018-11-21 15:50:00,91.03,91.16,90.98,91.09,190738.0,81.2635,81.3796,81.2189,81.3171,190738.0
2018-11-23 09:30:00,90.94,91.11,90.28,90.37,41107.0,81.1832,81.3349,80.594,80.6743,41107.0
2018-11-23 09:40:00,90.31,90.49,90.26,90.46,6331.0,80.6208,80.7815,80.5761,80.7547,6331.0
2018-11-23 09:50:00,90.44,90.77,90.41,90.77,16202.0,80.7368,81.0314,80.71,81.0314,16202.0
2018-11-23 10:00:00,90.72,91.02,90.72,90.95,8067.0,80.9868,81.2546,80.9868,81.1921,8067.0
2018-11-23 10:10:00,90.95,91.1,90.9,91.1,6847.0,81.1921,81.326,81.1475,81.326,6847.0
2018-11-23 10:20:00,91.05,91.1,90.73,90.78,19093.0,81.2814,81.326,80.9957,81.0403,19093.0
2018-11-23 10:30:00,90.78,91.0,90.78,91.0,4951.0,81.0403,81.2367,81.0403,81.2367,4951.0
2018-11-23 10:40:00,91.01,91.21,90.97,91.21,8181.0,81.2457,81.4242,81.21,81.4242,8181.0
2018-11-23 10:50:00,91.24,91.25,91.09,91.11,9772.0,81.451,81.4599,81.3171,81.3349,9772.0
2018-11-23 11:00:00,91.08,91.29,91.08,91.24,7949.0,81.3082,81.4956,81.3082,81.451,7949.0
2018-11-23 11:10:00,91.22,91.44,91.17,91.38,7712.0,81.4331,81.6295,81.3885,81.576,7712.0
2018-11-23 11:20:00,91.38,91.51,91.36,91.43,17433.0,81.576,81.692,81.5581,81.6206,17433.0
2018-11-23 11:30:00,91.42,91.42,91.14,91.14,9643.0,81.6117,81.6117,81.3617,81.3617,9643.0
2018-11-23 11:40:00,91.19,91.28,91.09,91.24,8614.0,81.4063,81.4867,81.3171,81.451,8614.0
2018-11-23 11:50:00,91.21,91.27,90.97,91.0,16680.0,81.4242,81.4778,81.21,81.2367,16680.0
2018-11-23 12:00:00,90.96,91.0,90.87,90.87,8089.0,81.201,81.2367,81.1207,81.1207,8089.0
2018-11-23 12:10:00,90.91,91.04,90.87,91.04,9646.0,81.1564,81.2724,81.1207,81.2724,9646.0
2018-11-23 12:20:00,91.04,91.16,91.03,91.03,7514.0,81.2724,81.3796,81.2635,81.2635,7514.0
2018-11-23 12:30:00,91.03,91.17,90.97,91.11,12782.0,81.2635,81.3885,81.21,81.3349,12782.0
2018-11-23 12:40:00,91.13,91.14,91.01,91.07,9893.0,81.3528,81.3617,81.2457,81.2992,9893.0
2018-11-23 12:50:00,91.06,91.06,90.79,90.89,36823.0,81.2903,81.2903,81.0493,81.1385,36823.0
2018-11-26 09:30:00,91.31,91.74,91.31,91.72,30938.0,81.5135,81.8973,81.5135,81.8795,30938.0
2018-11-26 09:40:00,91.71,91.87,91.31,91.31,9300.0,81.8706,82.0134,81.5135,81.5135,9300.0
2018-11-26 09:50:00,91.22,91.58,91.21,91.58,14658.0,81.4331,81.7545,81.4242,81.7545,14658.0
2018-11-26 10:00:00,91.58,91.58,91.29,91.57,26597.0,81.7545,81.7545,81.4956,81.7456,26597.0
2018-11-26 10:10:00,91.55,91.57,91.38,91.42,15308.0,81.7277,81.7456,81.576,81.6117,15308.0
2018-11-26 10:20:00,91.4,91.44,91.18,91.19,21829.0,81.5938,81.6295,81.3974,81.4063,21829.0
2018-11-26 10:30:00,91.21,91.28,91.09,91.14,23419.0,81.4242,81.4867,81.3171,81.3617,23419.0
2018-11-26 10:40:00,91.11,91.26,91.03,91.26,20488.0,81.3349,81.4688,81.2635,81.4688,20488.0
2018-11-26 10:50:00,91.31,91.45,91.25,91.25,18055.0,81.5135,81.6385,81.4599,81.4599,18055.0
2018-11-26 11:00:00,91.27,91.34,90.99,91.03,22229.0,81.4778,81.5403,81.2278,81.2635,22229.0
2018-11-26 11:10:00,91.03,91.04,90.89,90.92,19863.0,81.2635,81.2724,81.1385,81.1653,19863.0
2018-11-26 11:20:00,90.92,90.98,90.91,90.94,9904.0,81.1653,81.2189,81.1564,81.1832,9904.0
2018-11-26 11:30:00,90.94,91.07,90.9,90.99,13529.0,81.1832,81.2992,81.1475,81.2278,13529.0
2018-11-26 11:40:00,91.01,91.12,91.01,91.09,10630.0,81.2457,81.3439,81.2457,81.3171,10630.0
2018-11-26 11:50:00,91.08,91.18,91.06,91.06,8457.0,81.3082,81.3974,81.2903,81.2903,8457.0
2018-11-26 12:00:00,91.06,91.31,91.06,91.3,5226.0,81.2903,81.5135,81.2903,81.5045,5226.0
2018-11-26 12:10:00,91.33,91.35,91.14,91.18,6630.0,81.5313,81.5492,81.3617,81.3974,6630.0
2018-11-26 12:20:00,91.11,91.25,91.11,91.18,7366.0,81.3349,81.4599,81.3349,81.3974,7366.0
2018-11-26 12:30:00,91.15,91.18,90.85,90.92,22573.0,81.3706,81.3974,81.1028,81.1653,22573.0
2018-11-26 12:40:00,90.91,90.94,90.85,90.89,15721.0,81.1564,81.1832,81.1028,81.1385,15721.0
2018-11-26 12:50:00,90.88,90.98,90.86,90.96,16137.0,81.1296,81.2189,81.1118,81.201,16137.0
2018-11-26 13:00:00,90.97,90.97,90.79,90.88,12192.0,81.21,81.21,81.0493,81.1296,12192.0
2018-11-26 13:10:00,90.9,90.96,90.85,90.85,14704.0,81.1475,81.201,81.1028,81.1028,14704.0
2018-11-26 13:20:00,90.87,90.96,90.85,90.96,11772.0,81.1207,81.201,81.1028,81.201,11772.0
2018-11-26 13:30:00,90.96,91.06,90.95,91.06,14482.0,81.201,81.2903,81.1921,81.2903,14482.0
2018-11-26 13:40:00,91.04,91.16,91.01,91.12,20544.0,81.2724,81.3796,81.2457,81.3439,20544.0
2018-11-26 13:50:00,91.16,91.19,91.11,91.16,13182.0,81.3796,81.4063,81.3349,81.3796,13182.0
2018-11-26 14:00:00,91.15,91.18,91.08,91.12,8962.0,81.3706,81.3974,81.3082,81.3439,8962.0
2018-11-26 14:10:00,91.1,91.24,91.09,91.2,11928.0,81.326,81.451,81.3171,81.4153,11928.0
2018-11-26 14:20:00,91.22,91.34,91.21,91.3,8211.0,81.4331,81.5403,81.4242,81.5045,8211.0
2018-11-26 14:30:00,91.31,91.48,91.31,91.38,19345.0,81.5135,81.6652,81.5135,81.576,19345.0
2018-11-26 14:40:00,91.38,91.38,91.31,91.33,13591.0,81.576,81.576,81.5135,81.5313,13591.0
2018-11-26 14:50:00,91.34,91.54,91.28,91.52,28621.0,81.5403,81.7188,81.4867,81.7009,28621.0
2018-11-26 15:00:00,91.54,91.61,91.49,91.53,12894.0,81.7188,81.7813,81.6742,81.7099,12894.0
2018-11-26 15:10:00,91.51,91.51,91.38,91.42,12042.0,81.692,81.692,81.576,81.6117,12042.0
2018-11-26 15:20:00,91.41,91.47,91.36,91.45,28839.0,81.6027,81.6563,81.5581,81.6385,28839.0
2018-11-26 15:30:00,91.45,91.55,91.35,91.37,41008.0,81.6385,81.7277,81.5492,81.567,41008.0
2018-11-26 15:40:00,91.36,91.54,91.33,91.48,40585.0,81.5581,81.7188,81.5313,81.6652,40585.0
2018-11-26 15:50:00,91.49,91.52,91.44,91.44,76418.0,81.6742,81.7009,81.6295,81.6295,76418.0
2018-11-27 09:30:00,91.25,91.25,90.83,91.2,28169.0,81.4599,81.4599,81.085,81.4153,28169.0
2018-11-27 09:40:00,91.22,91.45,91.08,91.4,23412.0,81.4331,81.6385,81.3082,81.5938,23412.0
2018-11-27 09:50:00,91.37,91.37,91.17,91.3,22072.0,81.567,81.567,81.3885,81.5045,22072.0
2018-11-27 10:00:00,91.3,91.35,91.04,91.15,20212.0,81.5045,81.5492,81.2724,81.3706,20212.0
2018-11-27 10:10:00,91.13,91.34,91.08,91.28,25678.0,81.3528,81.5403,81.3082,81.4867,25678.0
2018-11-27 10:20:00,91.28,91.28,90.9,90.9,21153.0,81.4867,81.4867,81.1475,81.1475,21153.0
2018-11-27 10:30:00,90.9,90.98,90.76,90.83,21741.0,81.1475,81.2189,81.0225,81.085,21741.0
2018-11-27 10:40:00,90.84,90.89,90.75,90.89,20228.0,81.0939,81.1385,81.0136,81.1385,20228.0
2018-11-27 10:50:00,90.9,91.01,90.83,90.84,22514.0,81.1475,81.2457,81.085,81.0939,22514.0
2018-11-27 11:00:00,90.83,90.89,90.7,90.86,27340.0,81.085,81.1385,80.9689,81.1118,27340.0
2018-11-27 11:10:00,90.87,90.94,90.67,90.67,26880.0,81.1207,81.1832,80.9421,80.9421,26880.0
2018-11-27 11:20:00,90.67,90.78,90.62,90.74,19649.0,80.9421,81.0403,80.8975,81.0046,19649.0
2018-11-27 11:30:00,90.74,90.83,90.69,90.76,13915.0,81.0046,81.085,80.96,81.0225,13915.0
2018-11-27 11:40:00,90.75,90.81,90.64,90.78,19813.0,81.0136,81.0671,80.9154,81.0403,19813.0
2018-11-27 11:50:00,90.82,90.98,90.78,90.93,36314.0,81.076,81.2189,81.0403,81.1742,36314.0
2018-11-27 12:00:00,90.93,90.94,90.73,90.79,22096.0,81.1742,81.1832,80.9957,81.0493,22096.0
2018-11-27 12:10:00,90.78,90.84,90.72,90.8,16963.0,81.0403,81.0939,80.9868,81.0582,16963.0
2018-11-27 12:20:00,90.79,90.91,90.74,90.79,15349.0,81.0493,81.1564,81.0046,81.0493,15349.0
2018-11-27 12:30:00,90.82,91.01,90.74,91.0,17156.0,81.076,81.2457,81.0046,81.2367,17156.0
2018-11-27 12:40:00,91.01,91.06,90.91,90.97,22108.0,81.2457,81.2903,81.1564,81.21,22108.0
2018-11-27 12:50:00,90.97,91.11,90.95,91.0,14188.0,81.21,81.3349,81.1921,81.2367,14188.0
2018-11-27 13:00:00,90.99,91.11,90.97,90.98,13792.0,81.2278,81.3349,81.21,81.2189,13792.0
2018-11-27 13:10:00,91.0,91.19,90.94,91.1,23466.0,81.2367,81.4063,81.1832,81.326,23466.0
2018-11-27 13:20:00,91.13,91.13,90.98,91.09,9197.0,81.3528,81.3528,81.2189,81.3171,9197.0
2018-11-27 13:30:00,91.11,91.18,90.99,91.15,16533.0,81.3349,81.3974,81.2278,81.3706,16533.0
2018-11-27 13:40:00,91.15,91.19,91.05,91.14,11952.0,81.3706,81.4063,81.2814,81.3617,11952.0
2018-11-27 13:50:00,91.11,91.27,91.09,91.26,16147.0,81.3349,81.4778,81.3171,81.4688,16147.0
2018-11-27 14:00:00,91.27,91.28,91.16,91.17,19710.0,81.4778,81.4867,81.3796,81.3885,19710.0
2018-11-27 14:10:00,91.16,91.19,91.08,91.08,18037.0,81.3796,81.4063,81.3082,81.3082,18037.0
2018-11-27 14:20:00,91.1,91.13,91.05,91.09,16454.0,81.326,81.3528,81.2814,81.3171,16454.0
2018-11-27 14:30:00,91.1,91.2,91.09,91.12,18904.0,81.326,81.4153,81.3171,81.3439,18904.0
2018-11-27 14:40:00,91.13,91.26,91.1,91.22,18740.0,81.3528,81.4688,81.326,81.4331,18740.0
2018-11-27 14:50:00,91.22,91.27,91.14,91.18,20834.0,81.4331,81.4778,81.3617,81.3974,20834.0
2018-11-27 15:00:00,91.18,91.32,91.16,91.16,19863.0,81.3974,81.5224,81.3796,81.3796,19863.0
2018-11-27 15:10:00,91.16,91.29,91.15,91.2,22270.0,81.3796,81.4956,81.3706,81.4153,22270.0
2018-11-27 15:20:00,91.2,91.35,91.2,91.35,28235.0,81.4153,81.5492,81.4153,81.5492,28235.0
2018-11-27 15:30:00,91.35,91.42,91.3,91.38,35084.0,81.5492,81.6117,81.5045,81.576,35084.0
2018-11-27 15:40:00,91.4,91.5,91.39,91.49,39064.0,81.5938,81.6831,81.5849,81.6742,39064.0
2018-11-27 15:50:00,91.48,91.55,91.38,91.43,150829.0,81.6652,81.7277,81.576,81.6206,150829.0
2018-11-28 09:30:00,91.66,91.98,91.41,91.76,27289.0,81.8259,82.1116,81.6027,81.9152,27289.0
2018-11-28 09:40:00,91.8,91.92,91.65,91.92,13958.0,81.9509,82.058,81.817,82.058,13958.0
2018-11-28 09:50:00,91.93,92.3,91.91,92.2,23972.0,82.067,82.3973,82.0491,82.308,23972.0
2018-11-28 10:00:00,92.2,92.32,92.09,92.3,12636.0,82.308,82.4151,82.2098,82.3973,12636.0
2018-11-28 10:10:00,92.29,92.35,92.11,92.35,12303.0,82.3883,82.4419,82.2276,82.4419,12303.0
2018-11-28 10:20:00,92.33,92.49,92.28,92.33,14626.0,82.424,82.5669,82.3794,82.424,14626.0
2018-11-28 10:30:00,92.34,92.49,92.31,92.32,14886.0,82.433,82.5669,82.4062,82.4151,14886.0
2018-11-28 10:40:00,92.3,92.66,92.26,92.57,20438.0,82.3973,82.7186,82.3616,82.6383,20438.0
2018-11-28 10:50:00,92.61,92.62,92.36,92.39,16145.0,82.674,82.6829,82.4508,82.4776,16145.0
2018-11-28 11:00:00,92.4,92.51,92.35,92.46,20477.0,82.4865,82.5847,82.4419,82.5401,20477.0
2018-11-28 11:10:00,92.44,92.44,92.18,92.29,17129.0,82.5222,82.5222,82.2901,82.3883,17129.0
2018-11-28 11:20:00,92.31,92.51,92.29,92.38,15226.0,82.4062,82.5847,82.3883,82.4687,15226.0
2018-11-28 11:30:00,92.37,92.37,92.17,92.17,16074.0,82.4597,82.4597,82.2812,82.2812,16074.0
2018-11-28 11:40:00,92.17,92.23,92.06,92.2,14735.0,82.2812,82.3348,82.183,82.308,14735.0
2018-11-28 11:50:00,92.22,92.37,92.15,92.24,17391.0,82.3258,82.4597,82.2634,82.3437,17391.0
2018-11-28 12:00:00,92.26,92.69,92.26,92.5,50465.0,82.3616,82.7454,82.3616,82.5758,50465.0
2018-11-28 12:10:00,92.5,92.5,92.25,92.27,15519.0,82.5758,82.5758,82.3526,82.3705,15519.0
2018-11-28 12:20:00,92.25,92.35,92.18,92.23,15574.0,82.3526,82.4419,82.2901,82.3348,15574.0
2018-11-28 12:30:00,92.22,92.27,92.12,92.21,18944.0,82.3258,82.3705,82.2366,82.3169,18944.0
2018-11-28 12:40:00,92.21,92.32,92.15,92.22,15465.0,82.3169,82.4151,82.2634,82.3258,15465.0
2018-11-28 12:50:00,92.24,92.33,92.2,92.27,15702.0,82.3437,82.424,82.308,82.3705,15702.0
2018-11-28 13:00:00,92.26,92.3,92.1,92.12,18482.0,82.3616,82.3973,82.2187,82.2366,18482.0
2018-11-28 13:10:00,92.11,92.21,92.08,92.21,9284.0,82.2276,82.3169,82.2009,82.3169,9284.0
2018-11-28 13:20:00,92.23,92.33,92.18,92.31,9933.0,82.3348,82.424,82.2901,82.4062,9933.0
2018-11-28 13:30:00,92.3,92.44,92.28,92.43,11434.0,82.3973,82.5222,82.3794,82.5133,11434.0
2018-11-28 13:40:00,92.45,92.52,92.42,92.46,10422.0,82.5312,82.5937,82.5044,82.5401,10422.0
2018-11-28 13:50:00,92.48,92.48,92.29,92.37,13754.0,82.5579,82.5579,82.3883,82.4597,13754.0
2018-11-28 14:00:00,92.38,92.58,92.36,92.48,17246.0,82.4687,82.6472,82.4508,82.5579,17246.0
2018-11-28 14:10:00,92.48,92.56,92.42,92.54,21221.0,82.5579,82.6294,82.5044,82.6115,21221.0
2018-11-28 14:20:00,92.51,92.53,92.35,92.5,19685.0,82.5847,82.6026,82.4419,82.5758,19685.0
2018-11-28 14:30:00,92.51,92.58,92.48,92.5,10436.0,82.5847,82.6472,82.5579,82.5758,10436.0
2018-11-28 14:40:00,92.53,92.66,92.53,92.57,13731.0,82.6026,82.7186,82.6026,82.6383,13731.0
2018-11-28 14:50:00,92.56,92.6,92.46,92.47,10455.0,82.6294,82.6651,82.5401,82.549,10455.0
2018-11-28 15:00:00,92.48,92.55,92.41,92.46,11668.0,82.5579,82.6204,82.4955,82.5401,11668.0
2018-11-28 15:10:00,92.47,92.54,92.45,92.52,17654.0,82.549,82.6115,82.5312,82.5937,17654.0
2018-11-28 15:20:00,92.54,92.69,92.53,92.68,14216.0,82.6115,82.7454,82.6026,82.7365,14216.0
2018-11-28 15:30:00,92.7,92.83,92.62,92.8,39237.0,82.7543,82.8704,82.6829,82.8436,39237.0
2018-11-28 15:40:00,92.81,92.93,92.79,92.9,59903.0,82.8525,82.9597,82.8347,82.9329,59903.0
2018-11-28 15:50:00,92.9,92.96,92.81,92.81,150318.0,82.9329,82.9864,82.8525,82.8525,150318.0
2018-11-29 09:30:00,92.4,92.62,92.3,92.48,35552.0,82.9002,83.0976,82.8105,82.972,35552.0
2018-11-29 09:40:00,92.45,92.49,92.26,92.41,19589.0,82.9451,82.981,82.7746,82.9092,19589.0
2018-11-29 09:50:00,92.39,92.41,92.28,92.34,13686.0,82.8912,82.9092,82.7925,82.8464,13686.0
2018-11-29 10:00:00,92.38,92.61,92.38,92.61,66667.0,82.8823,83.0886,82.8823,83.0886,66667.0
2018-11-29 10:10:00,92.6,92.6,92.39,92.44,21177.0,83.0796,83.0796,82.8912,82.9361,21177.0
2018-11-29 10:20:00,92.44,92.48,92.28,92.28,15307.0,82.9361,82.972,82.7925,82.7925,15307.0
2018-11-29 10:30:00,92.32,92.56,92.16,92.18,16054.0,82.8284,83.0438,82.6849,82.7028,16054.0
2018-11-29 10:40:00,92.18,92.24,92.12,92.19,8659.0,82.7028,82.7567,82.649,82.7118,8659.0
2018-11-29 10:50:00,92.21,92.42,92.18,92.39,13639.0,82.7297,82.9182,82.7028,82.8912,13639.0
2018-11-29 11:00:00,92.39,92.4,92.26,92.28,16492.0,82.8912,82.9002,82.7746,82.7925,16492.0
2018-11-29 11:10:00,92.29,92.29,92.16,92.17,8870.0,82.8015,82.8015,82.6849,82.6939,8870.0
2018-11-29 11:20:00,92.15,92.45,92.13,92.4,24295.0,82.6759,82.9451,82.658,82.9002,24295.0
2018-11-29 11:30:00,92.38,92.46,92.32,92.46,11353.0,82.8823,82.954,82.8284,82.954,11353.0
2018-11-29 11:40:00,92.46,92.52,92.45,92.48,12781.0,82.954,83.0079,82.9451,82.972,12781.0
2018-11-29 11:50:00,92.48,92.64,92.45,92.59,38747.0,82.972,83.1155,82.9451,83.0707,38747.0
2018-11-29 12:00:00,92.59,92.64,92.55,92.57,17292.0,83.0707,83.1155,83.0348,83.0527,17292.0
2018-11-29 12:10:00,92.58,92.8,92.56,92.77,18500.0,83.0617,83.2591,83.0438,83.2322,18500.0
2018-11-29 12:20:00,92.76,92.87,92.72,92.86,15473.0,83.2232,83.3219,83.1873,83.3129,15473.0
2018-11-29 12:30:00,92.85,92.93,92.84,92.9,20695.0,83.3039,83.3757,83.295,83.3488,20695.0
2018-11-29 12:40:00,92.91,92.94,92.79,92.8,15194.0,83.3578,83.3847,83.2501,83.2591,15194.0
2018-11-29 12:50:00,92.8,92.9,92.8,92.88,10827.0,83.2591,83.3488,83.2591,83.3309,10827.0
2018-11-29 13:00:00,92.9,92.9,92.85,92.85,7696.0,83.3488,83.3488,83.3039,83.3039,7696.0
2018-11-29 13:10:00,92.85,92.85,92.75,92.76,10509.0,83.3039,83.3039,83.2142,83.2232,10509.0
2018-11-29 13:20:00,92.75,92.84,92.7,92.84,16454.0,83.2142,83.295,83.1694,83.295,16454.0
2018-11-29 13:30:00,92.86,92.89,92.77,92.8,7897.0,83.3129,83.3398,83.2322,83.2591,7897.0
2018-11-29 13:40:00,92.78,92.91,92.78,92.91,9936.0,83.2411,83.3578,83.2411,83.3578,9936.0
2018-11-29 13:50:00,92.9,92.9,92.85,92.9,7904.0,83.3488,83.3488,83.3039,83.3488,7904.0
2018-11-29 14:00:00,92.87,92.96,92.78,92.81,15756.0,83.3219,83.4026,83.2411,83.2681,15756.0
2018-11-29 14:10:00,92.82,92.92,92.78,92.9,13369.0,83.277,83.3667,83.2411,83.3488,13369.0
2018-11-29 14:20:00,92.93,92.93,92.84,92.85,12376.0,83.3757,83.3757,83.295,83.3039,12376.0
2018-11-29 14:30:00,92.84,92.94,92.83,92.84,9987.0,83.295,83.3847,83.286,83.295,9987.0
2018-11-29 14:40:00,92.85,92.92,92.84,92.89,13606.0,83.3039,83.3667,83.295,83.3398,13606.0
2018-11-29 14:50:00,92.9,93.12,92.88,93.08,40768.0,83.3488,83.5462,83.3309,83.5103,40768.0
2018-11-29 15:00:00,93.1,93.16,93.06,93.1,9110.0,83.5282,83.5821,83.4924,83.5282,9110.0
2018-11-29 15:10:00,93.1,93.12,92.99,92.99,16061.0,83.5282,83.5462,83.4296,83.4296,16061.0
2018-11-29 15:20:00,92.98,92.99,92.85,92.95,15977.0,83.4206,83.4296,83.3039,83.3937,15977.0
2018-11-29 15:30:00,92.94,92.99,92.88,92.9,26428.0,83.3847,83.4296,83.3309,83.3488,26428.0
2018-11-29 15:40:00,92.9,92.95,92.78,92.84,38908.0,83.3488,83.3937,83.2411,83.295,38908.0
2018-11-29 15:50:00,92.85,92.89,92.69,92.72,92326.0,83.3039,83.3398,83.1604,83.1873,92326.0
2018-11-30 09:30:00,93.09,93.48,92.96,93.26,56248.0,83.5193,83.8692,83.4026,83.6718,56248.0
2018-11-30 09:40:00,93.33,93.84,93.32,93.84,22032.0,83.7346,84.1922,83.7256,84.1922,22032.0
2018-11-30 09:50:00,93.82,94.08,93.61,93.72,34618.0,84.1742,84.4075,83.9858,84.0845,34618.0
2018-11-30 10:00:00,93.72,93.8,93.53,93.6,70944.0,84.0845,84.1563,83.914,83.9768,70944.0
2018-11-30 10:10:00,93.58,93.58,93.25,93.37,12550.0,83.9589,83.9589,83.6628,83.7705,12550.0
2018-11-30 10:20:00,93.36,93.36,93.17,93.25,12568.0,83.7615,83.7615,83.591,83.6628,12568.0
2018-11-30 10:30:00,93.26,93.39,93.24,93.32,17585.0,83.6718,83.7884,83.6538,83.7256,17585.0
2018-11-30 10:40:00,93.33,93.55,93.31,93.42,19820.0,83.7346,83.932,83.7167,83.8153,19820.0
2018-11-30 10:50:00,93.43,93.46,93.37,93.42,11058.0,83.8243,83.8512,83.7705,83.8153,11058.0
2018-11-30 11:00:00,93.41,93.44,93.35,93.42,10697.0,83.8064,83.8333,83.7525,83.8153,10697.0
2018-11-30 11:10:00,93.42,93.42,93.16,93.17,13825.0,83.8153,83.8153,83.5821,83.591,13825.0
2018-11-30 11:20:00,93.16,93.35,93.13,93.25,23012.0,83.5821,83.7525,83.5552,83.6628,23012.0
2018-11-30 11:30:00,93.24,93.24,93.05,93.2,26054.0,83.6538,83.6538,83.4834,83.618,26054.0
2018-11-30 11:40:00,93.2,93.23,92.97,92.99,17954.0,83.618,83.6449,83.4116,83.4296,17954.0
2018-11-30 11:50:00,92.97,93.22,92.89,93.22,23468.0,83.4116,83.6359,83.3398,83.6359,23468.0
2018-11-30 12:00:00,93.22,93.22,93.06,93.14,15470.0,83.6359,83.6359,83.4924,83.5641,15470.0
2018-11-30 12:10:00,93.15,93.15,93.02,93.05,18549.0,83.5731,83.5731,83.4565,83.4834,18549.0
2018-11-30 12:20:00,93.04,93.13,93.02,93.07,16114.0,83.4744,83.5552,83.4565,83.5013,16114.0
2018-11-30 12:30:00,93.06,93.27,93.06,93.23,14728.0,83.4924,83.6808,83.4924,83.6449,14728.0
2018-11-30 12:40:00,93.21,93.31,93.21,93.26,16396.0,83.6269,83.7167,83.6269,83.6718,16396.0
2018-11-30 12:50:00,93.25,93.34,93.23,93.31,12937.0,83.6628,83.7436,83.6449,83.7167,12937.0
2018-11-30 13:00:00,93.31,93.41,93.3,93.38,12191.0,83.7167,83.8064,83.7077,83.7795,12191.0
2018-11-30 13:10:00,93.37,93.38,93.31,93.32,15721.0,83.7705,83.7795,83.7167,83.7256,15721.0
2018-11-30 13:20:00,93.32,93.38,93.24,93.26,14972.0,83.7256,83.7795,83.6538,83.6718,14972.0
2018-11-30 13:30:00,93.27,93.32,93.12,93.32,22604.0,83.6808,83.7256,83.5462,83.7256,22604.0
2018-11-30 13:40:00,93.29,93.47,93.29,93.44,12640.0,83.6987,83.8602,83.6987,83.8333,12640.0
2018-11-30 13:50:00,93.44,93.54,93.43,93.48,11920.0,83.8333,83.923,83.8243,83.8692,11920.0
2018-11-30 14:00:00,93.48,93.51,93.4,93.47,11932.0,83.8692,83.8961,83.7974,83.8602,11932.0
2018-11-30 14:10:00,93.45,93.58,93.34,93.36,18424.0,83.8423,83.9589,83.7436,83.7615,18424.0
2018-11-30 14:20:00,93.38,93.58,93.38,93.58,15465.0,83.7795,83.9589,83.7795,83.9589,15465.0
2018-11-30 14:30:00,93.56,93.61,93.47,93.52,15902.0,83.9409,83.9858,83.8602,83.9051,15902.0
2018-11-30 14:40:00,93.53,93.64,93.52,93.57,11542.0,83.914,84.0127,83.9051,83.9499,11542.0
2018-11-30 14:50:00,93.56,93.61,93.49,93.49,20952.0,83.9409,83.9858,83.8781,83.8781,20952.0
2018-11-30 15:00:00,93.51,93.6,93.43,93.59,21750.0,83.8961,83.9768,83.8243,83.9679,21750.0
2018-11-30 15:10:00,93.62,93.64,93.48,93.52,26122.0,83.9948,84.0127,83.8692,83.9051,26122.0
2018-11-30 15:20:00,93.53,93.54,93.42,93.43,33018.0,83.914,83.923,83.8153,83.8243,33018.0
2018-11-30 15:30:00,93.43,93.56,93.43,93.56,48552.0,83.8243,83.9409,83.8243,83.9409,48552.0
2018-11-30 15:40:00,93.55,93.65,93.51,93.54,66844.0,83.932,84.0217,83.8961,83.923,66844.0
2018-11-30 15:50:00,93.55,93.8,93.36,93.74,310837.0,83.932,84.1563,83.7615,84.1024,310837.0
2018-12-03 09:30:00,94.4,94.5,94.03,94.19,84968.0,84.6946,84.7843,84.3626,84.5062,84968.0
2018-12-03 09:40:00,94.2,94.22,93.8,93.8,28611.0,84.5151,84.5331,84.1563,84.1563,28611.0
2018-12-03 09:50:00,93.81,93.87,93.39,93.48,25932.0,84.1652,84.2191,83.7884,83.8692,25932.0
2018-12-03 10:00:00,93.49,93.64,93.35,93.4,79851.0,83.8781,84.0127,83.7525,83.7974,79851.0
2018-12-03 10:10:00,93.37,93.37,92.93,93.12,40295.0,83.7705,83.7705,83.3757,83.5462,40295.0
2018-12-03 10:20:00,93.09,93.55,93.05,93.55,25555.0,83.5193,83.932,83.4834,83.932,25555.0
2018-12-03 10:30:00,93.54,93.54,93.2,93.2,20911.0,83.923,83.923,83.618,83.618,20911.0
2018-12-03 10:40:00,93.21,93.23,92.94,92.99,27714.0,83.6269,83.6449,83.3847,83.4296,27714.0
2018-12-03 10:50:00,92.96,93.02,92.8,93.0,43905.0,83.4026,83.4565,83.2591,83.4385,43905.0
2018-12-03 11:00:00,93.0,93.0,92.73,92.79,24143.0,83.4385,83.4385,83.1963,83.2501,24143.0
2018-12-03 11:10:00,92.79,92.8,92.66,92.75,30557.0,83.2501,83.2591,83.1335,83.2142,30557.0
2018-12-03 11:20:00,92.77,92.78,92.52,92.56,42689.0,83.2322,83.2411,83.0079,83.0438,42689.0
2018-12-03 11:30:00,92.58,92.66,92.45,92.47,18934.0,83.0617,83.1335,82.9451,82.963,18934.0
2018-12-03 11:40:00,92.45,92.46,92.29,92.32,15994.0,82.9451,82.954,82.8015,82.8284,15994.0
2018-12-03 11:50:00,92.33,92.5,92.32,92.49,15481.0,82.8374,82.9899,82.8284,82.981,15481.0
2018-12-03 12:00:00,92.5,92.64,92.48,92.64,13952.0,82.9899,83.1155,82.972,83.1155,13952.0
2018-12-03 12:10:00,92.65,92.77,92.62,92.75,16093.0,83.1245,83.2322,83.0976,83.2142,16093.0
2018-12-03 12:20:00,92.75,92.87,92.72,92.85,23799.0,83.2142,83.3219,83.1873,83.3039,23799.0
2018-12-03 12:30:00,92.85,93.11,92.85,93.04,46246.0,83.3039,83.5372,83.3039,83.4744,46246.0
2018-12-03 12:40:00,93.04,93.04,92.8,92.8,10402.0,83.4744,83.4744,83.2591,83.2591,10402.0
2018-12-03 12:50:00,92.8,92.97,92.78,92.9,17481.0,83.2591,83.4116,83.2411,83.3488,17481.0
2018-12-03 13:00:00,92.92,93.1,92.91,93.09,14917.0,83.3667,83.5282,83.3578,83.5193,14917.0
2018-12-03 13:10:00,93.08,93.16,93.04,93.13,35197.0,83.5103,83.5821,83.4744,83.5552,35197.0
2018-12-03 13:20:00,93.13,93.3,93.13,93.24,12456.0,83.5552,83.7077,83.5552,83.6538,12456.0
2018-12-03 13:30:00,93.23,93.24,93.09,93.09,14118.0,83.6449,83.6538,83.5193,83.5193,14118.0
2018-12-03 13:40:00,93.08,93.1,92.97,92.97,19433.0,83.5103,83.5282,83.4116,83.4116,19433.0
2018-12-03 13:50:00,92.95,93.0,92.89,92.98,22498.0,83.3937,83.4385,83.3398,83.4206,22498.0
2018-12-03 14:00:00,92.99,93.05,92.77,92.86,27861.0,83.4296,83.4834,83.2322,83.3129,27861.0
2018-12-03 14:10:00,92.86,92.96,92.82,92.94,27816.0,83.3129,83.4026,83.277,83.3847,27816.0
2018-12-03 14:20:00,92.94,93.06,92.93,93.02,18473.0,83.3847,83.4924,83.3757,83.4565,18473.0
2018-12-03 14:30:00,93.02,93.1,92.97,93.07,20145.0,83.4565,83.5282,83.4116,83.5013,20145.0
2018-12-03 14:40:00,93.07,93.1,92.97,93.01,28295.0,83.5013,83.5282,83.4116,83.4475,28295.0
2018-12-03 14:50:00,93.02,93.08,92.92,92.96,26366.0,83.4565,83.5103,83.3667,83.4026,26366.0
2018-12-03 15:00:00,92.96,93.04,92.9,92.98,20611.0,83.4026,83.4744,83.3488,83.4206,20611.0
2018-12-03 15:10:00,92.97,93.29,92.97,93.25,35901.0,83.4116,83.6987,83.4116,83.6628,35901.0
2018-12-03 15:20:00,93.25,93.28,93.14,93.21,27199.0,83.6628,83.6897,83.5641,83.6269,27199.0
2018-12-03 15:30:00,93.22,93.28,93.17,93.23,47100.0,83.6359,83.6897,83.591,83.6449,47100.0
2018-12-03 15:40:00,93.23,93.25,93.13,93.22,65343.0,83.6449,83.6628,83.5552,83.6359,65343.0
2018-12-03 15:50:00,93.22,93.24,93.06,93.13,267523.0,83.6359,83.6538,83.4924,83.5552,267523.0
2018-12-04 09:30:00,94.39,95.11,94.25,94.66,214163.0,84.6856,85.3316,84.56,84.9279,214163.0
2018-12-04 09:40:00,94.69,95.18,94.63,95.16,147011.0,84.9548,85.3944,84.9009,85.3764,147011.0
2018-12-04 09:50:00,95.14,95.18,94.68,94.76,138332.0,85.3585,85.3944,84.9458,85.0176,138332.0
2018-12-04 10:00:00,94.83,95.12,94.82,94.99,129629.0,85.0804,85.3406,85.0714,85.2239,129629.0
2018-12-04 10:10:00,94.99,95.41,94.92,95.07,97906.0,85.2239,85.6007,85.1611,85.2957,97906.0
2018-12-04 10:20:00,95.06,95.46,95.01,95.45,92730.0,85.2867,85.6456,85.2419,85.6366,92730.0
2018-12-04 10:30:00,95.44,95.49,94.95,94.99,68290.0,85.6277,85.6725,85.188,85.2239,68290.0
2018-12-04 10:40:00,94.95,95.0,94.63,94.7,68117.0,85.188,85.2329,84.9009,84.9637,68117.0
2018-12-04 10:50:00,94.71,94.94,94.71,94.83,60847.0,84.9727,85.1791,84.9727,85.0804,60847.0
2018-12-04 11:00:00,94.82,95.03,94.78,95.0,49540.0,85.0714,85.2598,85.0355,85.2329,49540.0
2018-12-04 11:10:00,94.99,95.01,94.82,94.82,35115.0,85.2239,85.2419,85.0714,85.0714,35115.0
2018-12-04 11:20:00,94.82,94.93,94.75,94.86,39030.0,85.0714,85.1701,85.0086,85.1073,39030.0
2018-12-04 11:30:00,94.88,94.92,94.69,94.8,45665.0,85.1252,85.1611,84.9548,85.0535,45665.0
2018-12-04 11:40:00,94.79,94.87,94.76,94.79,30202.0,85.0445,85.1163,85.0176,85.0445,30202.0
2018-12-04 11:50:00,94.76,94.8,94.52,94.54,35508.0,85.0176,85.0535,84.8022,84.8202,35508.0
2018-12-04 12:00:00,94.51,94.57,93.77,94.0,93012.0,84.7933,84.8471,84.1294,84.3357,93012.0
2018-12-04 12:10:00,94.01,94.14,93.95,94.03,57178.0,84.3447,84.4613,84.2909,84.3626,57178.0
2018-12-04 12:20:00,94.03,94.1,93.89,93.99,28083.0,84.3626,84.4254,84.237,84.3267,28083.0
2018-12-04 12:30:00,93.99,93.99,93.64,93.87,42611.0,84.3267,84.3267,84.0127,84.2191,42611.0
2018-12-04 12:40:00,93.86,93.94,93.75,93.77,31484.0,84.2101,84.2819,84.1114,84.1294,31484.0
2018-12-04 12:50:00,93.76,93.9,93.73,93.81,34519.0,84.1204,84.246,84.0935,84.1652,34519.0
2018-12-04 13:00:00,93.81,93.81,93.56,93.64,31061.0,84.1652,84.1652,83.9409,84.0127,31061.0
2018-12-04 13:10:00,93.65,93.66,93.51,93.56,27953.0,84.0217,84.0307,83.8961,83.9409,27953.0
2018-12-04 13:20:00,93.55,93.55,93.08,93.22,49004.0,83.932,83.932,83.5103,83.6359,49004.0
2018-12-04 13:30:00,93.2,93.27,92.99,93.01,50863.0,83.618,83.6808,83.4296,83.4475,50863.0
2018-12-04 13:40:00,93.0,93.21,92.8,93.1,44355.0,83.4385,83.6269,83.2591,83.5282,44355.0
2018-12-04 13:50:00,93.08,93.48,93.07,93.33,48027.0,83.5103,83.8692,83.5013,83.7346,48027.0
2018-12-04 14:00:00,93.33,93.36,93.2,93.26,40260.0,83.7346,83.7615,83.618,83.6718,40260.0
2018-12-04 14:10:00,93.23,93.36,93.17,93.2,61026.0,83.6449,83.7615,83.591,83.618,61026.0
2018-12-04 14:20:00,93.18,93.21,93.0,93.02,40642.0,83.6,83.6269,83.4385,83.4565,40642.0
2018-12-04 14:30:00,93.05,93.29,93.05,93.26,35344.0,83.4834,83.6987,83.4834,83.6718,35344.0
2018-12-04 14:40:00,93.23,93.51,93.19,93.5,45101.0,83.6449,83.8961,83.609,83.8871,45101.0
2018-12-04 14:50:00,93.48,93.48,93.2,93.23,31678.0,83.8692,83.8692,83.618,83.6449,31678.0
2018-12-04 15:00:00,93.21,93.25,93.08,93.12,32752.0,83.6269,83.6628,83.5103,83.5462,32752.0
2018-12-04 15:10:00,93.1,93.18,92.9,92.93,53581.0,83.5282,83.6,83.3488,83.3757,53581.0
2018-12-04 15:20:00,92.94,93.02,92.84,92.9,43957.0,83.3847,83.4565,83.295,83.3488,43957.0
2018-12-04 15:30:00,92.88,93.08,92.8,92.85,83361.0,83.3309,83.5103,83.2591,83.3039,83361.0
2018-12-04 15:40:00,92.82,92.82,92.58,92.75,75997.0,83.277,83.277,83.0617,83.2142,75997.0
2018-12-04 15:50:00,92.73,92.76,92.45,92.63,253234.0,83.1963,83.2232,82.9451,83.1066,253234.0
2018-12-06 09:30:00,92.22,92.34,91.54,91.7,96144.0,82.7387,82.8464,82.1286,82.2722,96144.0
2018-12-06 09:40:00,91.73,92.22,91.53,92.13,66204.0,82.2991,82.7387,82.1197,82.658,66204.0
2018-12-06 09:50:00,92.14,92.14,91.5,91.68,52560.0,82.6669,82.6669,82.0927,82.2542,52560.0
2018-12-06 10:00:00,91.7,92.03,91.55,91.67,51279.0,82.2722,82.5682,82.1376,82.2453,51279.0
2018-12-06 10:10:00,91.65,91.79,91.54,91.67,80228.0,82.2273,82.3529,82.1286,82.2453,80228.0
2018-12-06 10:20:00,91.64,91.7,91.5,91.54,46365.0,82.2183,82.2722,82.0927,82.1286,46365.0
2018-12-06 10:30:00,91.55,91.6,91.21,91.3,64826.0,82.1376,82.1825,81.8326,81.9133,64826.0
2018-12-06 10:40:00,91.3,91.49,91.1,91.14,49479.0,81.9133,82.0838,81.7339,81.7698,49479.0
2018-12-06 10:50:00,91.13,91.23,91.02,91.13,34247.0,81.7608,81.8505,81.6621,81.7608,34247.0
2018-12-06 11:00:00,91.12,91.14,90.92,91.06,37809.0,81.7518,81.7698,81.5724,81.698,37809.0
2018-12-06 11:10:00,91.07,91.08,90.67,90.77,46883.0,81.7069,81.7159,81.3481,81.4378,46883.0
2018-12-06 11:20:00,90.78,90.91,90.37,90.5,43817.0,81.4468,81.5634,81.0789,81.1956,43817.0
2018-12-06 11:30:00,90.52,90.75,90.51,90.64,21941.0,81.2135,81.4198,81.2045,81.3212,21941.0
2018-12-06 11:40:00,90.64,90.82,90.61,90.72,18356.0,81.3212,81.4827,81.2942,81.3929,18356.0
2018-12-06 11:50:00,90.68,90.99,90.68,90.89,23562.0,81.357,81.6352,81.357,81.5455,23562.0
2018-12-06 12:00:00,90.89,90.89,90.78,90.81,19288.0,81.5455,81.5455,81.4468,81.4737,19288.0
2018-12-06 12:10:00,90.8,91.02,90.77,90.8,33854.0,81.4647,81.6621,81.4378,81.4647,33854.0
2018-12-06 12:20:00,90.81,91.1,90.78,91.09,38203.0,81.4737,81.7339,81.4468,81.7249,38203.0
2018-12-06 12:30:00,91.06,91.25,91.01,91.14,28776.0,81.698,81.8684,81.6531,81.7698,28776.0
2018-12-06 12:40:00,91.2,91.41,91.13,91.4,14320.0,81.8236,82.012,81.7608,82.003,14320.0
2018-12-06 12:50:00,91.37,91.64,91.3,91.52,17926.0,81.9761,82.2183,81.9133,82.1107,17926.0
2018-12-06 13:00:00,91.48,91.49,91.15,91.16,15669.0,82.0748,82.0838,81.7787,81.7877,15669.0
2018-12-06 13:10:00,91.17,91.35,91.15,91.21,15110.0,81.7967,81.9582,81.7787,81.8326,15110.0
2018-12-06 13:20:00,91.22,91.39,91.17,91.24,21830.0,81.8415,81.994,81.7967,81.8595,21830.0
2018-12-06 13:30:00,91.2,91.2,91.04,91.07,12289.0,81.8236,81.8236,81.68,81.7069,12289.0
2018-12-06 13:40:00,91.15,91.4,91.14,91.4,16782.0,81.7787,82.003,81.7698,82.003,16782.0
2018-12-06 13:50:00,91.46,91.66,91.36,91.66,19778.0,82.0569,82.2363,81.9671,82.2363,19778.0
2018-12-06 14:00:00,91.67,91.81,91.59,91.61,27434.0,82.2453,82.3709,82.1735,82.1914,27434.0
2018-12-06 14:10:00,91.59,91.61,91.39,91.42,29789.0,82.1735,82.1914,81.994,82.021,29789.0
2018-12-06 14:20:00,91.42,91.78,91.42,91.78,35288.0,82.021,82.344,82.021,82.344,35288.0
2018-12-06 14:30:00,91.75,91.82,91.51,91.53,22957.0,82.317,82.3798,82.1017,82.1197,22957.0
2018-12-06 14:40:00,91.55,91.73,91.39,91.51,23743.0,82.1376,82.2991,81.994,82.1017,23743.0
2018-12-06 14:50:00,91.52,91.97,91.52,91.97,58221.0,82.1107,82.5144,82.1107,82.5144,58221.0
2018-12-06 15:00:00,91.98,92.14,91.8,91.93,42839.0,82.5234,82.6669,82.3619,82.4785,42839.0
2018-12-06 15:10:00,91.93,92.01,91.87,91.99,96775.0,82.4785,82.5503,82.4247,82.5324,96775.0
2018-12-06 15:20:00,91.96,92.13,91.8,92.03,46149.0,82.5054,82.658,82.3619,82.5682,46149.0
2018-12-06 15:30:00,92.03,92.4,92.02,92.34,57917.0,82.5682,82.9002,82.5593,82.8464,57917.0
2018-12-06 15:40:00,92.33,92.56,92.19,92.55,95234.0,82.8374,83.0438,82.7118,83.0348,95234.0
2018-12-06 15:50:00,92.55,92.86,92.52,92.86,276111.0,83.0348,83.3129,83.0079,83.3129,276111.0
2018-12-07 09:30:00,92.71,93.16,92.71,92.86,38354.0,83.1783,83.5821,83.1783,83.3129,38354.0
2018-12-07 09:40:00,92.98,93.34,92.9,93.31,26374.0,83.4206,83.7436,83.3488,83.7167,26374.0
2018-12-07 09:50:00,93.25,93.53,93.23,93.41,23832.0,83.6628,83.914,83.6449,83.8064,23832.0
2018-12-07 10:00:00,93.42,93.43,93.11,93.13,36523.0,83.8153,83.8243,83.5372,83.5552,36523.0
2018-12-07 10:10:00,93.1,93.17,92.72,92.8,26820.0,83.5282,83.591,83.1873,83.2591,26820.0
2018-12-07 10:20:00,92.78,92.86,92.61,92.78,26950.0,83.2411,83.3129,83.0886,83.2411,26950.0
2018-12-07 10:30:00,92.78,92.89,92.46,92.73,21517.0,83.2411,83.3398,82.954,83.1963,21517.0
2018-12-07 10:40:00,92.72,92.87,92.67,92.67,23630.0,83.1873,83.3219,83.1424,83.1424,23630.0
2018-12-07 10:50:00,92.67,92.93,92.56,92.92,14160.0,83.1424,83.3757,83.0438,83.3667,14160.0
2018-12-07 11:00:00,92.94,92.97,92.29,92.29,37867.0,83.3847,83.4116,82.8015,82.8015,37867.0
2018-12-07 11:10:00,92.29,92.29,92.01,92.1,23815.0,82.8015,82.8015,82.5503,82.6311,23815.0
2018-12-07 11:20:00,92.07,92.09,91.81,91.88,19300.0,82.6041,82.6221,82.3709,82.4337,19300.0
2018-12-07 11:30:00,91.86,92.0,91.84,91.92,12583.0,82.4157,82.5413,82.3978,82.4696,12583.0
2018-12-07 11:40:00,91.9,92.13,91.83,92.04,22694.0,82.4516,82.658,82.3888,82.5772,22694.0
2018-12-07 11:50:00,92.0,92.03,91.89,91.97,17931.0,82.5413,82.5682,82.4426,82.5144,17931.0
2018-12-07 12:00:00,91.97,92.03,91.87,91.87,11369.0,82.5144,82.5682,82.4247,82.4247,11369.0
2018-12-07 12:10:00,91.88,92.08,91.85,91.91,30040.0,82.4337,82.6131,82.4068,82.4606,30040.0
2018-12-07 12:20:00,91.94,92.07,91.9,91.93,15699.0,82.4875,82.6041,82.4516,82.4785,15699.0
2018-12-07 12:30:00,91.9,91.9,91.63,91.7,9996.0,82.4516,82.4516,82.2094,82.2722,9996.0
2018-12-07 12:40:00,91.69,91.73,91.57,91.66,11992.0,82.2632,82.2991,82.1555,82.2363,11992.0
2018-12-07 12:50:00,91.64,92.06,91.64,91.99,17775.0,82.2183,82.5952,82.2183,82.5324,17775.0
2018-12-07 13:00:00,91.98,92.18,91.94,91.96,12974.0,82.5234,82.7028,82.4875,82.5054,12974.0
2018-12-07 13:10:00,91.96,92.09,91.78,91.78,12505.0,82.5054,82.6221,82.344,82.344,12505.0
2018-12-07 13:20:00,91.79,91.94,91.78,91.84,8601.0,82.3529,82.4875,82.344,82.3978,8601.0
2018-12-07 13:30:00,91.8,91.81,91.64,91.64,19242.0,82.3619,82.3709,82.2183,82.2183,19242.0
2018-12-07 13:40:00,91.68,91.72,91.53,91.54,24653.0,82.2542,82.2901,82.1197,82.1286,24653.0
2018-12-07 13:50:00,91.54,91.6,91.4,91.42,35887.0,82.1286,82.1825,82.003,82.021,35887.0
2018-12-07 14:00:00,91.4,91.4,91.14,91.15,16233.0,82.003,82.003,81.7698,81.7787,16233.0
2018-12-07 14:10:00,91.11,91.47,91.05,91.45,16495.0,81.7428,82.0658,81.689,82.0479,16495.0
2018-12-07 14:20:00,91.46,91.56,91.27,91.36,15794.0,82.0569,82.1466,81.8864,81.9671,15794.0
2018-12-07 14:30:00,91.38,91.4,91.18,91.18,22574.0,81.9851,82.003,81.8056,81.8056,22574.0
2018-12-07 14:40:00,91.16,91.37,91.06,91.27,32709.0,81.7877,81.9761,81.698,81.8864,32709.0
2018-12-07 14:50:00,91.32,91.38,91.01,91.03,39756.0,81.9312,81.9851,81.6531,81.6711,39756.0
2018-12-07 15:00:00,91.05,91.14,90.89,91.1,38462.0,81.689,81.7698,81.5455,81.7339,38462.0
2018-12-07 15:10:00,91.13,91.3,91.07,91.24,36134.0,81.7608,81.9133,81.7069,81.8595,36134.0
2018-12-07 15:20:00,91.28,91.43,91.14,91.34,30587.0,81.8954,82.0299,81.7698,81.9492,30587.0
2018-12-07 15:30:00,91.34,91.79,91.26,91.51,47839.0,81.9492,82.3529,81.8774,82.1017,47839.0
2018-12-07 15:40:00,91.49,91.58,91.26,91.26,64557.0,82.0838,82.1645,81.8774,81.8774,64557.0
2018-12-07 15:50:00,91.29,91.49,91.2,91.22,176157.0,81.9043,82.0838,81.8236,81.8415,176157.0
2018-12-10 09:30:00,91.44,91.49,91.05,91.1,47171.0,82.0389,82.0838,81.689,81.7339,47171.0
2018-12-10 09:40:00,91.15,91.15,90.82,90.89,22492.0,81.7787,81.7787,81.4827,81.5455,22492.0
2018-12-10 09:50:00,90.83,90.86,90.5,90.71,10268.0,81.4916,81.5185,81.1956,81.384,10268.0
2018-12-10 10:00:00,90.58,90.68,90.45,90.45,33126.0,81.2673,81.357,81.1507,81.1507,33126.0
2018-12-10 10:10:00,90.4,90.7,90.35,90.7,43057.0,81.1058,81.375,81.061,81.375,43057.0
2018-12-10 10:20:00,90.66,91.14,90.66,91.09,11466.0,81.3391,81.7698,81.3391,81.7249,11466.0
2018-12-10 10:30:00,91.08,91.19,90.55,90.55,28501.0,81.7159,81.8146,81.2404,81.2404,28501.0
2018-12-10 10:40:00,90.51,90.65,90.47,90.57,20150.0,81.2045,81.3301,81.1686,81.2584,20150.0
2018-12-10 10:50:00,90.59,90.59,90.32,90.45,22245.0,81.2763,81.2763,81.0341,81.1507,22245.0
2018-12-10 11:00:00,90.49,90.49,90.02,90.17,34766.0,81.1866,81.1866,80.7649,80.8995,34766.0
2018-12-10 11:10:00,90.17,90.33,90.13,90.2,23102.0,80.8995,81.043,80.8636,80.9264,23102.0
2018-12-10 11:20:00,90.19,90.34,90.14,90.25,33096.0,80.9174,81.052,80.8726,80.9713,33096.0
2018-12-10 11:30:00,90.28,90.45,90.12,90.41,22403.0,80.9982,81.1507,80.8546,81.1148,22403.0
2018-12-10 11:40:00,90.39,90.44,90.25,90.35,18649.0,81.0969,81.1417,80.9713,81.061,18649.0
2018-12-10 11:50:00,90.38,90.4,90.13,90.19,17077.0,81.0879,81.1058,80.8636,80.9174,17077.0
2018-12-10 12:00:00,90.23,90.29,90.08,90.28,25327.0,80.9533,81.0071,80.8187,80.9982,25327.0
2018-12-10 12:10:00,90.31,90.49,90.2,90.26,17623.0,81.0251,81.1866,80.9264,80.9802,17623.0
2018-12-10 12:20:00,90.25,90.42,90.22,90.36,10402.0,80.9713,81.1238,80.9443,81.0699,10402.0
2018-12-10 12:30:00,90.34,90.73,90.34,90.68,25154.0,81.052,81.4019,81.052,81.357,25154.0
2018-12-10 12:40:00,90.73,91.0,90.73,91.0,19168.0,81.4019,81.6441,81.4019,81.6441,19168.0
2018-12-10 12:50:00,90.97,90.99,90.85,90.87,18157.0,81.6172,81.6352,81.5096,81.5275,18157.0
2018-12-10 13:00:00,90.89,90.9,90.67,90.74,30122.0,81.5455,81.5544,81.3481,81.4109,30122.0
2018-12-10 13:10:00,90.76,90.89,90.69,90.81,33370.0,81.4288,81.5455,81.366,81.4737,33370.0
2018-12-10 13:20:00,90.84,90.84,90.58,90.59,19604.0,81.5006,81.5006,81.2673,81.2763,19604.0
2018-12-10 13:30:00,90.58,90.89,90.58,90.79,47053.0,81.2673,81.5455,81.2673,81.4557,47053.0
2018-12-10 13:40:00,90.8,90.89,90.77,90.87,15041.0,81.4647,81.5455,81.4378,81.5275,15041.0
2018-12-10 13:50:00,90.89,91.08,90.87,90.95,13046.0,81.5455,81.7159,81.5275,81.5993,13046.0
2018-12-10 14:00:00,90.94,91.03,90.9,90.9,27589.0,81.5903,81.6711,81.5544,81.5544,27589.0
2018-12-10 14:10:00,90.9,90.95,90.76,90.82,19657.0,81.5544,81.5993,81.4288,81.4827,19657.0
2018-12-10 14:20:00,90.81,90.96,90.74,90.93,18760.0,81.4737,81.6083,81.4109,81.5813,18760.0
2018-12-10 14:30:00,90.95,91.14,90.93,91.04,17823.0,81.5993,81.7698,81.5813,81.68,17823.0
2018-12-10 14:40:00,91.03,91.05,90.92,90.95,19875.0,81.6711,81.689,81.5724,81.5993,19875.0
2018-12-10 14:50:00,90.95,91.11,90.85,90.87,19427.0,81.5993,81.7428,81.5096,81.5275,19427.0
2018-12-10 15:00:00,90.88,91.01,90.84,91.01,29994.0,81.5365,81.6531,81.5006,81.6531,29994.0
2018-12-10 15:10:00,91.01,91.02,90.78,90.84,25894.0,81.6531,81.6621,81.4468,81.5006,25894.0
2018-12-10 15:20:00,90.85,91.02,90.83,91.02,20126.0,81.5096,81.6621,81.4916,81.6621,20126.0
2018-12-10 15:30:00,91.02,91.45,91.02,91.34,43833.0,81.6621,82.0479,81.6621,81.9492,43833.0
2018-12-10 15:40:00,91.33,91.38,91.21,91.22,96356.0,81.9402,81.9851,81.8326,81.8415,96356.0
2018-12-10 15:50:00,91.21,91.36,91.16,91.26,136731.0,81.8326,81.9671,81.7877,81.8774,136731.0
2018-12-11 09:30:00,92.19,92.48,92.02,92.18,97761.0,82.7118,82.972,82.5593,82.7028,97761.0
2018-12-11 09:40:00,92.17,92.33,91.96,91.96,53040.0,82.6939,82.8374,82.5054,82.5054,53040.0
2018-12-11 09:50:00,91.92,92.15,91.61,91.62,37208.0,82.4696,82.6759,82.1914,82.2004,37208.0
2018-12-11 10:00:00,91.64,92.1,91.62,91.93,42329.0,82.2183,82.6311,82.2004,82.4785,42329.0
2018-12-11 10:10:00,91.96,92.02,91.61,91.72,40878.0,82.5054,82.5593,82.1914,82.2901,40878.0
2018-12-11 10:20:00,91.78,92.07,91.77,91.93,27978.0,82.344,82.6041,82.335,82.4785,27978.0
2018-12-11 10:30:00,91.92,92.03,91.78,91.87,26028.0,82.4696,82.5682,82.344,82.4247,26028.0
2018-12-11 10:40:00,91.87,91.92,91.61,91.66,28298.0,82.4247,82.4696,82.1914,82.2363,28298.0
2018-12-11 10:50:00,91.68,91.82,91.64,91.77,20231.0,82.2542,82.3798,82.2183,82.335,20231.0
2018-12-11 11:00:00,91.75,91.83,91.64,91.83,10860.0,82.317,82.3888,82.2183,82.3888,10860.0
2018-12-11 11:10:00,91.87,91.91,91.59,91.67,18424.0,82.4247,82.4606,82.1735,82.2453,18424.0
2018-12-11 11:20:00,91.69,91.69,91.51,91.58,11720.0,82.2632,82.2632,82.1017,82.1645,11720.0
2018-12-11 11:30:00,91.6,91.6,91.28,91.55,18496.0,82.1825,82.1825,81.8954,82.1376,18496.0
2018-12-11 11:40:00,91.53,91.66,91.48,91.66,17125.0,82.1197,82.2363,82.0748,82.2363,17125.0
2018-12-11 11:50:00,91.65,91.82,91.64,91.68,21515.0,82.2273,82.3798,82.2183,82.2542,21515.0
2018-12-11 12:00:00,91.66,91.66,91.43,91.57,16491.0,82.2363,82.2363,82.0299,82.1555,16491.0
2018-12-11 12:10:00,91.49,91.55,91.43,91.48,12541.0,82.0838,82.1376,82.0299,82.0748,12541.0
2018-12-11 12:20:00,91.47,91.53,91.39,91.43,33008.0,82.0658,82.1197,81.994,82.0299,33008.0
2018-12-11 12:30:00,91.44,91.52,91.3,91.44,17169.0,82.0389,82.1107,81.9133,82.0389,17169.0
2018-12-11 12:40:00,91.46,91.65,91.42,91.55,19802.0,82.0569,82.2273,82.021,82.1376,19802.0
2018-12-11 12:50:00,91.55,91.57,91.44,91.57,19796.0,82.1376,82.1555,82.0389,82.1555,19796.0
2018-12-11 13:00:00,91.55,91.61,91.5,91.59,13527.0,82.1376,82.1914,82.0927,82.1735,13527.0
2018-12-11 13:10:00,91.62,91.78,91.52,91.73,16102.0,82.2004,82.344,82.1107,82.2991,16102.0
2018-12-11 13:20:00,91.75,91.82,91.65,91.7,13756.0,82.317,82.3798,82.2273,82.2722,13756.0
2018-12-11 13:30:00,91.7,91.73,91.61,91.68,20581.0,82.2722,82.2991,82.1914,82.2542,20581.0
2018-12-11 13:40:00,91.69,91.69,91.38,91.43,19267.0,82.2632,82.2632,81.9851,82.0299,19267.0
2018-12-11 13:50:00,91.43,91.46,91.24,91.24,17440.0,82.0299,82.0569,81.8595,81.8595,17440.0
2018-12-11 14:00:00,91.23,91.31,91.22,91.24,10694.0,81.8505,81.9223,81.8415,81.8595,10694.0
2018-12-11 14:10:00,91.23,91.4,91.16,91.37,23751.0,81.8505,82.003,81.7877,81.9761,23751.0
2018-12-11 14:20:00,91.35,91.7,91.33,91.66,13732.0,81.9582,82.2722,81.9402,82.2363,13732.0
2018-12-11 14:30:00,91.7,91.82,91.68,91.69,17758.0,82.2722,82.3798,82.2542,82.2632,17758.0
2018-12-11 14:40:00,91.72,92.01,91.72,91.84,19240.0,82.2901,82.5503,82.2901,82.3978,19240.0
2018-12-11 14:50:00,91.86,91.98,91.83,91.85,11565.0,82.4157,82.5234,82.3888,82.4068,11565.0
2018-12-11 15:00:00,91.9,91.92,91.71,91.84,22032.0,82.4516,82.4696,82.2811,82.3978,22032.0
2018-12-11 15:10:00,91.85,92.15,91.85,91.94,28812.0,82.4068,82.6759,82.4068,82.4875,28812.0
2018-12-11 15:20:00,91.91,91.95,91.86,91.89,19950.0,82.4606,82.4965,82.4157,82.4426,19950.0
2018-12-11 15:30:00,91.88,91.99,91.74,91.77,37230.0,82.4337,82.5324,82.3081,82.335,37230.0
2018-12-11 15:40:00,91.75,91.77,91.57,91.62,52057.0,82.317,82.335,82.1555,82.2004,52057.0
2018-12-11 15:50:00,91.61,91.62,91.44,91.47,98255.0,82.1914,82.2004,82.0389,82.0658,98255.0
2018-12-12 09:30:00,92.07,92.6,92.07,92.22,60455.0,82.6041,83.0796,82.6041,82.7387,60455.0
2018-12-12 09:40:00,92.13,92.15,91.91,91.91,13188.0,82.658,82.6759,82.4606,82.4606,13188.0
2018-12-12 09:50:00,91.98,92.07,91.65,92.05,22163.0,82.5234,82.6041,82.2273,82.5862,22163.0
2018-12-12 10:00:00,92.01,92.21,91.91,92.17,15001.0,82.5503,82.7297,82.4606,82.6939,15001.0
2018-12-12 10:10:00,92.17,92.44,92.05,92.43,14039.0,82.6939,82.9361,82.5862,82.9271,14039.0
2018-12-12 10:20:00,92.46,92.46,91.9,91.9,30825.0,82.954,82.954,82.4516,82.4516,30825.0
2018-12-12 10:30:00,91.86,92.19,91.86,91.93,22185.0,82.4157,82.7118,82.4157,82.4785,22185.0
2018-12-12 10:40:00,91.91,91.93,91.73,91.91,18299.0,82.4606,82.4785,82.2991,82.4606,18299.0
2018-12-12 10:50:00,91.93,92.06,91.88,92.04,15182.0,82.4785,82.5952,82.4337,82.5772,15182.0
2018-12-12 11:00:00,92.06,92.06,91.57,91.57,23216.0,82.5952,82.5952,82.1555,82.1555,23216.0
2018-12-12 11:10:00,91.61,91.61,91.36,91.47,25372.0,82.1914,82.1914,81.9671,82.0658,25372.0
2018-12-12 11:20:00,91.47,91.47,91.23,91.25,14286.0,82.0658,82.0658,81.8505,81.8684,14286.0
2018-12-12 11:30:00,91.25,91.29,91.12,91.12,16898.0,81.8684,81.9043,81.7518,81.7518,16898.0
2018-12-12 11:40:00,91.1,91.26,91.1,91.25,11469.0,81.7339,81.8774,81.7339,81.8684,11469.0
2018-12-12 11:50:00,91.25,91.36,91.23,91.36,27756.0,81.8684,81.9671,81.8505,81.9671,27756.0
2018-12-12 12:00:00,91.36,91.56,91.36,91.46,27617.0,81.9671,82.1466,81.9671,82.0569,27617.0
2018-12-12 12:10:00,91.46,91.52,91.39,91.4,29356.0,82.0569,82.1107,81.994,82.003,29356.0
2018-12-12 12:20:00,91.4,91.44,91.29,91.34,44444.0,82.003,82.0389,81.9043,81.9492,44444.0
2018-12-12 12:30:00,91.33,91.34,91.12,91.15,13177.0,81.9402,81.9492,81.7518,81.7787,13177.0
2018-12-12 12:40:00,91.16,91.43,91.16,91.42,21578.0,81.7877,82.0299,81.7877,82.021,21578.0
2018-12-12 12:50:00,91.45,91.54,91.39,91.43,25108.0,82.0479,82.1286,81.994,82.0299,25108.0
2018-12-12 13:00:00,91.42,91.48,91.35,91.35,57773.0,82.021,82.0748,81.9582,81.9582,57773.0
2018-12-12 13:10:00,91.38,91.41,91.25,91.29,104673.0,81.9851,82.012,81.8684,81.9043,104673.0
2018-12-12 13:20:00,91.3,91.43,91.27,91.37,42853.0,81.9133,82.0299,81.8864,81.9761,42853.0
2018-12-12 13:30:00,91.37,91.41,91.33,91.35,16993.0,81.9761,82.012,81.9402,81.9582,16993.0
2018-12-12 13:40:00,91.33,91.35,91.27,91.31,12612.0,81.9402,81.9582,81.8864,81.9223,12612.0
2018-12-12 13:50:00,91.33,91.35,91.22,91.34,10164.0,81.9402,81.9582,81.8415,81.9492,10164.0
2018-12-12 14:00:00,91.34,91.34,91.11,91.13,15672.0,81.9492,81.9492,81.7428,81.7608,15672.0
2018-12-12 14:10:00,91.12,91.17,90.99,91.17,19101.0,81.7518,81.7967,81.6352,81.7967,19101.0
2018-12-12 14:20:00,91.2,91.23,90.9,90.94,10029.0,81.8236,81.8505,81.5544,81.5903,10029.0
2018-12-12 14:30:00,90.96,91.07,90.81,91.07,15323.0,81.6083,81.7069,81.4737,81.7069,15323.0
2018-12-12 14:40:00,91.1,91.12,90.9,90.93,28545.0,81.7339,81.7518,81.5544,81.5813,28545.0
2018-12-12 14:50:00,90.95,91.24,90.91,91.22,15835.0,81.5993,81.8595,81.5634,81.8415,15835.0
2018-12-12 15:00:00,91.18,91.34,91.12,91.3,18805.0,81.8056,81.9492,81.7518,81.9133,18805.0
2018-12-12 15:10:00,91.3,91.35,91.02,91.08,32643.0,81.9133,81.9582,81.6621,81.7159,32643.0
2018-12-12 15:20:00,91.06,91.26,91.03,91.16,36196.0,81.698,81.8774,81.6711,81.7877,36196.0
2018-12-12 15:30:00,91.19,91.33,91.13,91.33,64927.0,81.8146,81.9402,81.7608,81.9402,64927.0
2018-12-12 15:40:00,91.36,91.39,91.06,91.07,51058.0,81.9671,81.994,81.698,81.7069,51058.0
2018-12-12 15:50:00,91.06,91.08,90.85,90.88,132019.0,81.698,81.7159,81.5096,81.5365,132019.0
2018-12-13 09:30:00,90.82,91.57,90.82,91.24,66181.0,81.4827,82.1555,81.4827,81.8595,66181.0
2018-12-13 09:40:00,91.22,91.24,91.06,91.11,19414.0,81.8415,81.8595,81.698,81.7428,19414.0
2018-12-13 09:50:00,91.09,91.11,90.89,90.89,10298.0,81.7249,81.7428,81.5455,81.5455,10298.0
2018-12-13 10:00:00,90.95,91.07,90.71,90.92,43054.0,81.5993,81.7069,81.384,81.5724,43054.0
2018-12-13 10:10:00,90.93,91.03,90.83,90.87,28104.0,81.5813,81.6711,81.4916,81.5275,28104.0
2018-12-13 10:20:00,90.92,91.01,90.62,90.63,19167.0,81.5724,81.6531,81.3032,81.3122,19167.0
2018-12-13 10:30:00,90.67,90.88,90.59,90.79,29356.0,81.3481,81.5365,81.2763,81.4557,29356.0
2018-12-13 10:40:00,90.77,91.01,90.66,90.97,21617.0,81.4378,81.6531,81.3391,81.6172,21617.0
2018-12-13 10:50:00,90.93,90.98,90.75,90.91,15125.0,81.5813,81.6262,81.4198,81.5634,15125.0
2018-12-13 11:00:00,90.92,91.06,90.83,91.02,12130.0,81.5724,81.698,81.4916,81.6621,12130.0
2018-12-13 11:10:00,91.0,91.1,90.93,91.04,23433.0,81.6441,81.7339,81.5813,81.68,23433.0
2018-12-13 11:20:00,91.05,91.05,90.91,90.93,18450.0,81.689,81.689,81.5634,81.5813,18450.0
2018-12-13 11:30:00,90.91,91.09,90.85,91.08,14167.0,81.5634,81.7249,81.5096,81.7159,14167.0
2018-12-13 11:40:00,91.05,91.34,91.03,91.16,21933.0,81.689,81.9492,81.6711,81.7877,21933.0
2018-12-13 11:50:00,91.14,91.18,90.92,90.92,23560.0,81.7698,81.8056,81.5724,81.5724,23560.0
2018-12-13 12:00:00,90.92,90.94,90.8,90.84,48378.0,81.5724,81.5903,81.4647,81.5006,48378.0
2018-12-13 12:10:00,90.83,90.95,90.76,90.86,36422.0,81.4916,81.5993,81.4288,81.5185,36422.0
2018-12-13 12:20:00,90.88,90.89,90.77,90.78,40849.0,81.5365,81.5455,81.4378,81.4468,40849.0
2018-12-13 12:30:00,90.81,91.04,90.79,91.01,21380.0,81.4737,81.68,81.4557,81.6531,21380.0
2018-12-13 12:40:00,91.02,91.06,90.92,90.99,12609.0,81.6621,81.698,81.5724,81.6352,12609.0
2018-12-13 12:50:00,90.98,90.99,90.91,90.96,9531.0,81.6262,81.6352,81.5634,81.6083,9531.0
2018-12-13 13:00:00,90.96,90.97,90.64,90.78,19510.0,81.6083,81.6172,81.3212,81.4468,19510.0
2018-12-13 13:10:00,90.74,90.83,90.66,90.78,24604.0,81.4109,81.4916,81.3391,81.4468,24604.0
2018-12-13 13:20:00,90.81,90.85,90.66,90.78,19124.0,81.4737,81.5096,81.3391,81.4468,19124.0
2018-12-13 13:30:00,90.79,91.06,90.78,91.02,19247.0,81.4557,81.698,81.4468,81.6621,19247.0
2018-12-13 13:40:00,91.06,91.11,91.02,91.02,14192.0,81.698,81.7428,81.6621,81.6621,14192.0
2018-12-13 13:50:00,91.02,91.05,90.9,90.9,10929.0,81.6621,81.689,81.5544,81.5544,10929.0
2018-12-13 14:00:00,90.9,90.98,90.74,90.79,11662.0,81.5544,81.6262,81.4109,81.4557,11662.0
2018-12-13 14:10:00,90.78,90.94,90.71,90.94,14700.0,81.4468,81.5903,81.384,81.5903,14700.0
2018-12-13 14:20:00,90.93,91.06,90.85,91.06,15401.0,81.5813,81.698,81.5096,81.698,15401.0
2018-12-13 14:30:00,91.03,91.07,90.91,90.98,13920.0,81.6711,81.7069,81.5634,81.6262,13920.0
2018-12-13 14:40:00,91.0,91.13,90.98,91.08,21224.0,81.6441,81.7608,81.6262,81.7159,21224.0
2018-12-13 14:50:00,91.12,91.28,91.1,91.25,10828.0,81.7518,81.8954,81.7339,81.8684,10828.0
2018-12-13 15:00:00,91.24,91.32,91.22,91.23,12676.0,81.8595,81.9312,81.8415,81.8505,12676.0
2018-12-13 15:10:00,91.22,91.5,91.2,91.43,22594.0,81.8415,82.0927,81.8236,82.0299,22594.0
2018-12-13 15:20:00,91.43,91.49,91.32,91.35,18701.0,82.0299,82.0838,81.9312,81.9582,18701.0
2018-12-13 15:30:00,91.33,91.35,91.21,91.28,32925.0,81.9402,81.9582,81.8326,81.8954,32925.0
2018-12-13 15:40:00,91.28,91.54,91.26,91.47,54166.0,81.8954,82.1286,81.8774,82.0658,54166.0
2018-12-13 15:50:00,91.48,91.49,91.34,91.36,113851.0,82.0748,82.0838,81.9492,81.9671,113851.0
2018-12-14 09:30:00,90.86,91.31,90.86,91.3,67873.0,81.5185,81.9223,81.5185,81.9133,67873.0
2018-12-14 09:40:00,91.3,91.6,90.97,91.44,57782.0,81.9133,82.1825,81.6172,82.0389,57782.0
2018-12-14 09:50:00,91.42,91.53,91.19,91.53,23457.0,82.021,82.1197,81.8146,82.1197,23457.0
2018-12-14 10:00:00,91.54,91.73,91.43,91.56,104622.0,82.1286,82.2991,82.0299,82.1466,104622.0
2018-12-14 10:10:00,91.56,91.71,91.3,91.31,34148.0,82.1466,82.2811,81.9133,81.9223,34148.0
2018-12-14 10:20:00,91.33,91.47,91.29,91.39,58821.0,81.9402,82.0658,81.9043,81.994,58821.0
2018-12-14 10:30:00,91.37,91.48,91.19,91.47,22159.0,81.9761,82.0748,81.8146,82.0658,22159.0
2018-12-14 10:40:00,91.47,91.69,91.38,91.65,10082.0,82.0658,82.2632,81.9851,82.2273,10082.0
2018-12-14 10:50:00,91.65,91.72,91.44,91.48,12936.0,82.2273,82.2901,82.0389,82.0748,12936.0
2018-12-14 11:00:00,91.44,91.55,91.4,91.4,7119.0,82.0389,82.1376,82.003,82.003,7119.0
2018-12-14 11:10:00,91.36,91.38,91.25,91.25,60315.0,81.9671,81.9851,81.8684,81.8684,60315.0
2018-12-14 11:20:00,91.23,91.27,90.88,91.02,19407.0,81.8505,81.8864,81.5365,81.6621,19407.0
2018-12-14 11:30:00,91.04,91.08,90.95,91.05,18403.0,81.68,81.7159,81.5993,81.689,18403.0
2018-12-14 11:40:00,91.05,91.19,90.91,90.95,13448.0,81.689,81.8146,81.5634,81.5993,13448.0
2018-12-14 11:50:00,90.88,90.9,90.76,90.79,15930.0,81.5365,81.5544,81.4288,81.4557,15930.0
2018-12-14 12:00:00,90.82,90.89,90.79,90.81,10396.0,81.4827,81.5455,81.4557,81.4737,10396.0
2018-12-14 12:10:00,90.8,90.96,90.73,90.91,18439.0,81.4647,81.6083,81.4019,81.5634,18439.0
2018-12-14 12:20:00,90.93,91.09,90.92,91.0,17806.0,81.5813,81.7249,81.5724,81.6441,17806.0
2018-12-14 12:30:00,91.02,91.13,91.0,91.08,17753.0,81.6621,81.7608,81.6441,81.7159,17753.0
2018-12-14 12:40:00,91.06,91.07,90.8,90.9,18915.0,81.698,81.7069,81.4647,81.5544,18915.0
2018-12-14 12:50:00,90.93,91.16,90.93,91.1,30200.0,81.5813,81.7877,81.5813,81.7339,30200.0
2018-12-14 13:00:00,91.09,91.09,90.87,91.01,21158.0,81.7249,81.7249,81.5275,81.6531,21158.0
2018-12-14 13:10:00,90.98,91.08,90.97,91.0,13981.0,81.6262,81.7159,81.6172,81.6441,13981.0
2018-12-14 13:20:00,90.99,91.07,90.92,91.0,17347.0,81.6352,81.7069,81.5724,81.6441,17347.0
2018-12-14 13:30:00,90.98,91.01,90.81,90.87,12162.0,81.6262,81.6531,81.4737,81.5275,12162.0
2018-12-14 13:40:00,90.87,90.99,90.82,90.82,25117.0,81.5275,81.6352,81.4827,81.4827,25117.0
2018-12-14 13:50:00,90.8,90.89,90.77,90.78,10075.0,81.4647,81.5455,81.4378,81.4468,10075.0
2018-12-14 14:00:00,90.8,90.93,90.76,90.86,26422.0,81.4647,81.5813,81.4288,81.5185,26422.0
2018-12-14 14:10:00,90.83,90.94,90.77,90.88,11436.0,81.4916,81.5903,81.4378,81.5365,11436.0
2018-12-14 14:20:00,90.93,90.99,90.84,90.93,10791.0,81.5813,81.6352,81.5006,81.5813,10791.0
2018-12-14 14:30:00,90.93,90.93,90.69,90.7,29595.0,81.5813,81.5813,81.366,81.375,29595.0
2018-12-14 14:40:00,90.71,90.83,90.69,90.76,33126.0,81.384,81.4916,81.366,81.4288,33126.0
2018-12-14 14:50:00,90.81,90.95,90.72,90.95,20137.0,81.4737,81.5993,81.3929,81.5993,20137.0
2018-12-14 15:00:00,90.9,91.04,90.89,90.95,52006.0,81.5544,81.68,81.5455,81.5993,52006.0
2018-12-14 15:10:00,90.97,91.19,90.95,91.13,26296.0,81.6172,81.8146,81.5993,81.7608,26296.0
2018-12-14 15:20:00,91.12,91.12,90.99,90.99,37732.0,81.7518,81.7518,81.6352,81.6352,37732.0
2018-12-14 15:30:00,90.99,91.08,90.92,90.96,78406.0,81.6352,81.7159,81.5724,81.6083,78406.0
2018-12-14 15:40:00,90.95,91.05,90.88,91.02,99139.0,81.5993,81.689,81.5365,81.6621,99139.0
2018-12-14 15:50:00,91.03,91.26,90.97,91.14,142163.0,81.6711,81.8774,81.6172,81.7698,142163.0
2018-12-17 09:30:00,91.15,91.22,90.29,90.36,60502.0,81.7787,81.8415,81.0071,81.0699,60502.0
2018-12-17 09:40:00,90.36,90.42,89.85,90.14,33384.0,81.0699,81.1238,80.6124,80.8726,33384.0
2018-12-17 09:50:00,90.11,90.22,89.98,90.22,36603.0,80.8456,80.9443,80.729,80.9443,36603.0
2018-12-17 10:00:00,90.19,90.35,90.11,90.25,104235.0,80.9174,81.061,80.8456,80.9713,104235.0
2018-12-17 10:10:00,90.25,90.38,90.21,90.23,53632.0,80.9713,81.0879,80.9354,80.9533,53632.0
2018-12-17 10:20:00,90.25,90.41,90.22,90.3,79762.0,80.9713,81.1148,80.9443,81.0161,79762.0
2018-12-17 10:30:00,90.31,90.36,90.14,90.2,31610.0,81.0251,81.0699,80.8726,80.9264,31610.0
2018-12-17 10:40:00,90.21,90.55,90.18,90.43,22385.0,80.9354,81.2404,80.9085,81.1327,22385.0
2018-12-17 10:50:00,90.41,90.45,90.16,90.28,145483.0,81.1148,81.1507,80.8905,80.9982,145483.0
2018-12-17 11:00:00,90.3,90.45,90.28,90.39,29245.0,81.0161,81.1507,80.9982,81.0969,29245.0
2018-12-17 11:10:00,90.37,90.38,90.27,90.38,75809.0,81.0789,81.0879,80.9892,81.0879,75809.0
2018-12-17 11:20:00,90.37,90.38,90.05,90.05,99348.0,81.0789,81.0879,80.7918,80.7918,99348.0
2018-12-17 11:30:00,90.06,90.11,89.76,89.92,48651.0,80.8008,80.8456,80.5316,80.6752,48651.0
2018-12-17 11:40:00,89.92,90.02,89.88,90.02,39372.0,80.6752,80.7649,80.6393,80.7649,39372.0
2018-12-17 11:50:00,90.04,90.06,89.91,89.99,28439.0,80.7828,80.8008,80.6662,80.738,28439.0
2018-12-17 12:00:00,89.99,90.04,89.98,89.98,37221.0,80.738,80.7828,80.729,80.729,37221.0
2018-12-17 12:10:00,89.98,90.02,89.78,89.8,74338.0,80.729,80.7649,80.5496,80.5675,74338.0
2018-12-17 12:20:00,89.81,89.84,89.62,89.69,40228.0,80.5765,80.6034,80.406,80.4688,40228.0
2018-12-17 12:30:00,89.67,89.69,89.34,89.37,48593.0,80.4509,80.4688,80.1548,80.1817,48593.0
2018-12-17 12:40:00,89.36,89.5,89.27,89.48,74316.0,80.1728,80.2984,80.092,80.2804,74316.0
2018-12-17 12:50:00,89.48,89.49,89.12,89.21,56938.0,80.2804,80.2894,79.9574,80.0382,56938.0
2018-12-17 13:00:00,89.19,89.45,89.18,89.41,21757.0,80.0202,80.2535,80.0113,80.2176,21757.0
2018-12-17 13:10:00,89.39,89.46,89.38,89.45,20865.0,80.1997,80.2625,80.1907,80.2535,20865.0
2018-12-17 13:20:00,89.42,89.61,89.33,89.47,31812.0,80.2266,80.3971,80.1458,80.2714,31812.0
2018-12-17 13:30:00,89.42,89.54,89.35,89.42,58371.0,80.2266,80.3343,80.1638,80.2266,58371.0
2018-12-17 13:40:00,89.43,89.48,89.33,89.39,22355.0,80.2356,80.2804,80.1458,80.1997,22355.0
2018-12-17 13:50:00,89.35,89.51,89.31,89.41,21100.0,80.1638,80.3073,80.1279,80.2176,21100.0
2018-12-17 14:00:00,89.4,89.44,89.26,89.32,48001.0,80.2086,80.2445,80.083,80.1369,48001.0
2018-12-17 14:10:00,89.33,89.33,89.17,89.32,35294.0,80.1458,80.1458,80.0023,80.1369,35294.0
2018-12-17 14:20:00,89.29,89.48,89.24,89.47,39793.0,80.11,80.2804,80.0651,80.2714,39793.0
2018-12-17 14:30:00,89.47,89.63,89.43,89.61,31059.0,80.2714,80.415,80.2356,80.3971,31059.0
2018-12-17 14:40:00,89.61,89.78,89.55,89.57,36422.0,80.3971,80.5496,80.3432,80.3612,36422.0
2018-12-17 14:50:00,89.58,89.58,89.25,89.36,28836.0,80.3701,80.3701,80.0741,80.1728,28836.0
2018-12-17 15:00:00,89.36,89.48,89.28,89.28,38336.0,80.1728,80.2804,80.101,80.101,38336.0
2018-12-17 15:10:00,89.27,89.56,89.27,89.39,49709.0,80.092,80.3522,80.092,80.1997,49709.0
2018-12-17 15:20:00,89.38,89.44,89.26,89.3,134957.0,80.1907,80.2445,80.083,80.1189,134957.0
2018-12-17 15:30:00,89.31,89.32,88.96,89.0,125258.0,80.1279,80.1369,79.8139,79.8498,125258.0
2018-12-17 15:40:00,88.98,89.08,88.62,88.71,168226.0,79.8318,79.9215,79.5088,79.5896,168226.0
2018-12-17 15:50:00,88.7,89.21,88.7,89.09,266384.0,79.5806,80.0382,79.5806,79.9305,266384.0
2018-12-18 09:30:00,89.64,90.03,89.14,89.41,116079.0,80.424,80.7739,79.9754,80.2176,116079.0
2018-12-18 09:40:00,89.51,89.59,89.33,89.55,27458.0,80.3073,80.3791,80.1458,80.3432,27458.0
2018-12-18 09:50:00,89.56,89.96,89.5,89.95,49685.0,80.3522,80.7111,80.2984,80.7021,49685.0
2018-12-18 10:00:00,89.89,89.94,89.6,89.66,58907.0,80.6483,80.6931,80.3881,80.4419,58907.0
2018-12-18 10:10:00,89.67,89.68,89.48,89.5,29705.0,80.4509,80.4599,80.2804,80.2984,29705.0
2018-12-18 10:20:00,89.55,89.55,89.29,89.52,55600.0,80.3432,80.3432,80.11,80.3163,55600.0
2018-12-18 10:30:00,89.52,89.55,89.37,89.5,28129.0,80.3163,80.3432,80.1817,80.2984,28129.0
2018-12-18 10:40:00,89.49,89.53,89.17,89.28,29129.0,80.2894,80.3253,80.0023,80.101,29129.0
2018-12-18 10:50:00,89.33,89.39,89.21,89.21,23318.0,80.1458,80.1997,80.0382,80.0382,23318.0
2018-12-18 11:00:00,89.24,89.27,89.1,89.12,24714.0,80.0651,80.092,79.9395,79.9574,24714.0
2018-12-18 11:10:00,89.13,89.19,89.02,89.1,32955.0,79.9664,80.0202,79.8677,79.9395,32955.0
2018-12-18 11:20:00,89.1,89.1,88.94,89.09,33891.0,79.9395,79.9395,79.7959,79.9305,33891.0
2018-12-18 11:30:00,89.1,89.26,89.08,89.22,34721.0,79.9395,80.083,79.9215,80.0471,34721.0
2018-12-18 11:40:00,89.23,89.24,89.07,89.14,35293.0,80.0561,80.0651,79.9126,79.9754,35293.0
2018-12-18 11:50:00,89.14,89.29,89.11,89.18,25749.0,79.9754,80.11,79.9485,80.0113,25749.0
2018-12-18 12:00:00,89.19,89.38,89.08,89.37,17856.0,80.0202,80.1907,79.9215,80.1817,17856.0
2018-12-18 12:10:00,89.42,89.5,89.35,89.48,17674.0,80.2266,80.2984,80.1638,80.2804,17674.0
2018-12-18 12:20:00,89.48,89.49,89.25,89.27,12819.0,80.2804,80.2894,80.0741,80.092,12819.0
2018-12-18 12:30:00,89.27,89.27,89.15,89.15,12799.0,80.092,80.092,79.9843,79.9843,12799.0
2018-12-18 12:40:00,89.17,89.47,89.17,89.46,23833.0,80.0023,80.2714,80.0023,80.2625,23833.0
2018-12-18 12:50:00,89.42,89.65,89.42,89.56,18600.0,80.2266,80.4329,80.2266,80.3522,18600.0
2018-12-18 13:00:00,89.58,89.67,89.47,89.61,14705.0,80.3701,80.4509,80.2714,80.3971,14705.0
2018-12-18 13:10:00,89.68,89.68,89.56,89.62,18785.0,80.4599,80.4599,80.3522,80.406,18785.0
2018-12-18 13:20:00,89.63,89.65,89.38,89.43,20733.0,80.415,80.4329,80.1907,80.2356,20733.0
2018-12-18 13:30:00,89.42,89.46,89.36,89.42,12176.0,80.2266,80.2625,80.1728,80.2266,12176.0
2018-12-18 13:40:00,89.4,89.54,89.39,89.54,12698.0,80.2086,80.3343,80.1997,80.3343,12698.0
2018-12-18 13:50:00,89.57,89.57,89.27,89.38,21612.0,80.3612,80.3612,80.092,80.1907,21612.0
2018-12-18 14:00:00,89.39,89.54,89.35,89.54,20085.0,80.1997,80.3343,80.1638,80.3343,20085.0
2018-12-18 14:10:00,89.53,89.57,89.37,89.46,16265.0,80.3253,80.3612,80.1817,80.2625,16265.0
2018-12-18 14:20:00,89.44,89.53,89.42,89.43,16136.0,80.2445,80.3253,80.2266,80.2356,16136.0
2018-12-18 14:30:00,89.45,89.45,89.17,89.26,15643.0,80.2535,80.2535,80.0023,80.083,15643.0
2018-12-18 14:40:00,89.25,89.27,88.76,88.91,24157.0,80.0741,80.092,79.6344,79.769,24157.0
2018-12-18 14:50:00,88.92,89.37,88.78,88.83,86084.0,79.778,80.1817,79.6524,79.6972,86084.0
2018-12-18 15:00:00,88.84,89.02,88.7,88.8,27371.0,79.7062,79.8677,79.5806,79.6703,27371.0
2018-12-18 15:10:00,88.83,88.95,88.76,88.87,29356.0,79.6972,79.8049,79.6344,79.7331,29356.0
2018-12-18 15:20:00,88.87,88.95,88.81,88.88,28345.0,79.7331,79.8049,79.6793,79.7421,28345.0
2018-12-18 15:30:00,88.9,89.21,88.9,89.07,35095.0,79.76,80.0382,79.76,79.9126,35095.0
2018-12-18 15:40:00,89.07,89.5,89.05,89.46,60698.0,79.9126,80.2984,79.8946,80.2625,60698.0
2018-12-18 15:50:00,89.46,89.48,89.15,89.18,162611.0,80.2625,80.2804,79.9843,80.0113,162611.0
2018-12-19 09:30:00,88.98,89.48,88.92,89.17,55164.0,79.8318,80.2804,79.778,80.0023,55164.0
2018-12-19 09:40:00,89.28,89.28,88.81,88.95,19487.0,80.101,80.101,79.6793,79.8049,19487.0
2018-12-19 09:50:00,88.92,89.0,88.51,88.51,103081.0,79.778,79.8498,79.4101,79.4101,103081.0
2018-12-19 10:00:00,88.58,88.9,88.58,88.75,99248.0,79.4729,79.76,79.4729,79.6255,99248.0
2018-12-19 10:10:00,88.72,88.8,88.61,88.76,58210.0,79.5986,79.6703,79.4999,79.6344,58210.0
2018-12-19 10:20:00,88.74,88.92,88.69,88.89,24452.0,79.6165,79.778,79.5716,79.7511,24452.0
2018-12-19 10:30:00,88.95,89.24,88.93,89.14,38387.0,79.8049,80.0651,79.787,79.9754,38387.0
2018-12-19 10:40:00,89.13,89.13,88.94,89.02,31603.0,79.9664,79.9664,79.7959,79.8677,31603.0
2018-12-19 10:50:00,89.04,89.16,88.97,89.01,23364.0,79.8857,79.9933,79.8229,79.8587,23364.0
2018-12-19 11:00:00,89.03,89.06,88.79,88.88,23839.0,79.8767,79.9036,79.6614,79.7421,23839.0
2018-12-19 11:10:00,88.87,88.88,88.63,88.64,27405.0,79.7331,79.7421,79.5178,79.5268,27405.0
2018-12-19 11:20:00,88.61,88.81,88.58,88.81,24040.0,79.4999,79.6793,79.4729,79.6793,24040.0
2018-12-19 11:30:00,88.79,88.82,88.6,88.66,34380.0,79.6614,79.6883,79.4909,79.5447,34380.0
2018-12-19 11:40:00,88.67,88.72,88.42,88.57,34536.0,79.5537,79.5986,79.3294,79.464,34536.0
2018-12-19 11:50:00,88.57,88.84,88.57,88.82,24361.0,79.464,79.7062,79.464,79.6883,24361.0
2018-12-19 12:00:00,88.79,89.09,88.79,89.06,19968.0,79.6614,79.9305,79.6614,79.9036,19968.0
2018-12-19 12:10:00,89.07,89.14,89.02,89.05,21766.0,79.9126,79.9754,79.8677,79.8946,21766.0
2018-12-19 12:20:00,89.03,89.32,89.03,89.18,19940.0,79.8767,80.1369,79.8767,80.0113,19940.0
2018-12-19 12:30:00,89.17,89.22,89.09,89.22,16902.0,80.0023,80.0471,79.9305,80.0471,16902.0
2018-12-19 12:40:00,89.25,89.31,89.18,89.25,15331.0,80.0741,80.1279,80.0113,80.0741,15331.0
2018-12-19 12:50:00,89.24,89.28,89.14,89.15,16405.0,80.0651,80.101,79.9754,79.9843,16405.0
2018-12-19 13:00:00,89.14,89.19,89.08,89.15,16923.0,79.9754,80.0202,79.9215,79.9843,16923.0
2018-12-19 13:10:00,89.13,89.15,88.99,89.08,17408.0,79.9664,79.9843,79.8408,79.9215,17408.0
2018-12-19 13:20:00,89.1,89.1,88.86,88.99,28050.0,79.9395,79.9395,79.7242,79.8408,28050.0
2018-12-19 13:30:00,88.99,89.1,88.95,89.07,28241.0,79.8408,79.9395,79.8049,79.9126,28241.0
2018-12-19 13:40:00,89.05,89.22,89.05,89.19,20588.0,79.8946,80.0471,79.8946,80.0202,20588.0
2018-12-19 13:50:00,89.19,89.63,89.1,89.53,29831.0,80.0202,80.415,79.9395,80.3253,29831.0
2018-12-19 14:00:00,89.52,89.58,88.2,88.39,42971.0,80.3163,80.3701,79.132,79.3025,42971.0
2018-12-19 14:10:00,88.41,88.88,88.27,88.71,71237.0,79.3204,79.7421,79.1948,79.5896,71237.0
2018-12-19 14:20:00,88.67,88.86,88.55,88.73,36210.0,79.5537,79.7242,79.446,79.6075,36210.0
2018-12-19 14:30:00,88.73,88.87,88.57,88.68,32626.0,79.6075,79.7331,79.464,79.5627,32626.0
2018-12-19 14:40:00,88.68,88.68,88.0,88.22,53783.0,79.5627,79.5627,78.9526,79.15,53783.0
2018-12-19 14:50:00,88.23,88.25,87.74,87.92,61716.0,79.1589,79.1769,78.7193,78.8808,61716.0
2018-12-19 15:00:00,87.89,87.92,87.35,87.83,112388.0,78.8539,78.8808,78.3694,78.8001,112388.0
2018-12-19 15:10:00,87.84,88.07,87.61,87.95,75185.0,78.809,79.0154,78.6027,78.9077,75185.0
2018-12-19 15:20:00,87.88,88.17,87.69,87.74,91152.0,78.8449,79.1051,78.6745,78.7193,91152.0
2018-12-19 15:30:00,87.76,87.97,87.7,87.83,61077.0,78.7373,78.9257,78.6834,78.8001,61077.0
2018-12-19 15:40:00,87.8,88.09,87.62,88.07,85662.0,78.7731,79.0333,78.6116,79.0154,85662.0
2018-12-19 15:50:00,88.05,88.14,87.9,87.9,214238.0,78.9974,79.0782,78.8629,78.8629,214238.0
2018-12-20 09:30:00,87.78,88.08,87.46,87.48,36740.0,78.7552,79.0244,78.4681,78.486,36740.0
2018-12-20 09:40:00,87.42,87.54,87.14,87.23,58063.0,78.4322,78.5399,78.181,78.2617,58063.0
2018-12-20 09:50:00,87.25,87.51,87.22,87.49,40169.0,78.2797,78.513,78.2528,78.495,40169.0
2018-12-20 10:00:00,87.5,87.8,87.38,87.67,29712.0,78.504,78.7731,78.3963,78.6565,29712.0
2018-12-20 10:10:00,87.64,87.72,87.33,87.33,86639.0,78.6296,78.7014,78.3515,78.3515,86639.0
2018-12-20 10:20:00,87.34,87.62,87.26,87.52,30176.0,78.3604,78.6116,78.2887,78.5219,30176.0
2018-12-20 10:30:00,87.48,87.7,87.48,87.66,17051.0,78.486,78.6834,78.486,78.6475,17051.0
2018-12-20 10:40:00,87.66,87.81,87.61,87.66,24144.0,78.6475,78.7821,78.6027,78.6475,24144.0
2018-12-20 10:50:00,87.62,87.8,87.61,87.74,34678.0,78.6116,78.7731,78.6027,78.7193,34678.0
2018-12-20 11:00:00,87.72,87.79,87.67,87.73,34985.0,78.7014,78.7642,78.6565,78.7103,34985.0
2018-12-20 11:10:00,87.76,87.79,87.67,87.75,42239.0,78.7373,78.7642,78.6565,78.7283,42239.0
2018-12-20 11:20:00,87.73,87.76,87.55,87.65,19554.0,78.7103,78.7373,78.5488,78.6386,19554.0
2018-12-20 11:30:00,87.65,87.71,87.4,87.43,16485.0,78.6386,78.6924,78.4143,78.4412,16485.0
2018-12-20 11:40:00,87.43,87.52,87.31,87.35,19241.0,78.4412,78.5219,78.3335,78.3694,19241.0
2018-12-20 11:50:00,87.37,87.6,87.13,87.27,46577.0,78.3874,78.5937,78.172,78.2976,46577.0
2018-12-20 12:00:00,87.3,87.38,87.03,87.2,61049.0,78.3245,78.3963,78.0823,78.2348,61049.0
2018-12-20 12:10:00,87.2,87.53,87.2,87.5,29843.0,78.2348,78.5309,78.2348,78.504,29843.0
2018-12-20 12:20:00,87.51,87.83,87.47,87.82,23394.0,78.513,78.8001,78.4771,78.7911,23394.0
2018-12-20 12:30:00,87.82,87.84,87.55,87.57,23722.0,78.7911,78.809,78.5488,78.5668,23722.0
2018-12-20 12:40:00,87.58,87.66,87.48,87.59,30318.0,78.5758,78.6475,78.486,78.5847,30318.0
2018-12-20 12:50:00,87.63,87.65,87.33,87.52,25970.0,78.6206,78.6386,78.3515,78.5219,25970.0
2018-12-20 13:00:00,87.54,87.55,87.31,87.33,29686.0,78.5399,78.5488,78.3335,78.3515,29686.0
2018-12-20 13:10:00,87.33,87.6,87.3,87.52,18032.0,78.3515,78.5937,78.3245,78.5219,18032.0
2018-12-20 13:20:00,87.52,87.62,87.31,87.46,21588.0,78.5219,78.6116,78.3335,78.4681,21588.0
2018-12-20 13:30:00,87.5,87.51,87.32,87.39,40681.0,78.504,78.513,78.3425,78.4053,40681.0
2018-12-20 13:40:00,87.38,87.48,87.25,87.44,40524.0,78.3963,78.486,78.2797,78.4502,40524.0
2018-12-20 13:50:00,87.41,87.43,87.23,87.32,23700.0,78.4232,78.4412,78.2617,78.3425,23700.0
2018-12-20 14:00:00,87.31,87.33,86.8,87.05,91218.0,78.3335,78.3515,77.876,78.1003,91218.0
2018-12-20 14:10:00,87.01,87.05,86.69,86.7,245721.0,78.0644,78.1003,77.7773,77.7862,245721.0
2018-12-20 14:20:00,86.75,87.53,86.75,87.53,74090.0,77.8311,78.5309,77.8311,78.5309,74090.0
2018-12-20 14:30:00,87.49,87.7,87.35,87.52,90009.0,78.495,78.6834,78.3694,78.5219,90009.0
2018-12-20 14:40:00,87.52,88.15,87.49,88.15,63772.0,78.5219,79.0872,78.495,79.0872,63772.0
2018-12-20 14:50:00,88.11,88.11,87.55,87.64,58340.0,79.0513,79.0513,78.5488,78.6296,58340.0
2018-12-20 15:00:00,87.68,87.68,87.26,87.57,70878.0,78.6655,78.6655,78.2887,78.5668,70878.0
2018-12-20 15:10:00,87.6,87.92,87.53,87.67,49103.0,78.5937,78.8808,78.5309,78.6565,49103.0
2018-12-20 15:20:00,87.65,88.2,87.65,87.94,64803.0,78.6386,79.132,78.6386,78.8987,64803.0
2018-12-20 15:30:00,87.96,88.33,87.96,88.16,75088.0,78.9167,79.2487,78.9167,79.0961,75088.0
2018-12-20 15:40:00,88.14,88.21,87.57,87.68,168591.0,79.0782,79.141,78.5668,78.6655,168591.0
2018-12-20 15:50:00,87.64,87.97,87.5,87.94,184704.0,78.6296,78.9257,78.504,78.8987,184704.0
2018-12-21 09:30:00,87.99,89.01,87.55,88.48,606894.0,78.9436,79.8587,78.5488,79.3832,606894.0
2018-12-21 09:40:00,88.45,88.71,88.35,88.43,71902.0,79.3563,79.5896,79.2666,79.3384,71902.0
2018-12-21 09:50:00,88.46,88.58,88.4,88.58,125935.0,79.3653,79.4729,79.3115,79.4729,125935.0
2018-12-21 10:00:00,88.56,88.68,88.49,88.63,134744.0,79.455,79.5627,79.3922,79.5178,134744.0
2018-12-21 10:10:00,88.67,89.13,88.66,88.8,146381.0,79.5537,79.9664,79.5447,79.6703,146381.0
2018-12-21 10:20:00,88.85,88.99,88.65,88.67,99411.0,79.7152,79.8408,79.5358,79.5537,99411.0
2018-12-21 10:30:00,88.7,88.75,88.33,88.34,42819.0,79.5806,79.6255,79.2487,79.2576,42819.0
2018-12-21 10:40:00,88.32,88.47,88.23,88.42,34872.0,79.2397,79.3743,79.1589,79.3294,34872.0
2018-12-21 10:50:00,88.47,88.48,88.22,88.32,41553.0,79.3743,79.3832,79.15,79.2397,41553.0
2018-12-21 11:00:00,88.3,88.3,87.68,87.69,95533.0,79.2217,79.2217,78.6655,78.6745,95533.0
2018-12-21 11:10:00,87.65,88.26,87.65,88.18,37837.0,78.6386,79.1858,78.6386,79.1141,37837.0
2018-12-21 11:20:00,88.19,88.67,88.12,88.63,36278.0,79.123,79.5537,79.0602,79.5178,36278.0
2018-12-21 11:30:00,88.63,88.64,88.41,88.45,27546.0,79.5178,79.5268,79.3204,79.3563,27546.0
2018-12-21 11:40:00,88.4,88.5,88.28,88.3,22789.0,79.3115,79.4012,79.2038,79.2217,22789.0
2018-12-21 11:50:00,88.33,88.56,88.19,88.31,20417.0,79.2487,79.455,79.123,79.2307,20417.0
2018-12-21 12:00:00,88.27,88.47,88.15,88.3,25637.0,79.1948,79.3743,79.0872,79.2217,25637.0
2018-12-21 12:10:00,88.3,88.3,88.1,88.15,45688.0,79.2217,79.2217,79.0423,79.0872,45688.0
2018-12-21 12:20:00,88.15,88.27,88.05,88.1,32721.0,79.0872,79.1948,78.9974,79.0423,32721.0
2018-12-21 12:30:00,88.11,88.27,87.89,88.22,46444.0,79.0513,79.1948,78.8539,79.15,46444.0
2018-12-21 12:40:00,88.23,88.49,88.13,88.28,51931.0,79.1589,79.3922,79.0692,79.2038,51931.0
2018-12-21 12:50:00,88.28,88.29,87.97,88.01,70237.0,79.2038,79.2128,78.9257,78.9616,70237.0
2018-12-21 13:00:00,88.04,88.23,87.99,88.23,89590.0,78.9885,79.1589,78.9436,79.1589,89590.0
2018-12-21 13:10:00,88.23,88.28,88.03,88.06,38061.0,79.1589,79.2038,78.9795,79.0064,38061.0
2018-12-21 13:20:00,88.06,88.27,87.97,88.16,29637.0,79.0064,79.1948,78.9257,79.0961,29637.0
2018-12-21 13:30:00,88.16,88.45,88.16,88.45,34773.0,79.0961,79.3563,79.0961,79.3563,34773.0
2018-12-21 13:40:00,88.47,88.53,88.35,88.45,46148.0,79.3743,79.4281,79.2666,79.3563,46148.0
2018-12-21 13:50:00,88.46,88.52,88.38,88.48,58864.0,79.3653,79.4191,79.2935,79.3832,58864.0
2018-12-21 14:00:00,88.48,88.6,88.4,88.47,36380.0,79.3832,79.4909,79.3115,79.3743,36380.0
2018-12-21 14:10:00,88.48,88.58,88.33,88.56,45867.0,79.3832,79.4729,79.2487,79.455,45867.0
2018-12-21 14:20:00,88.57,88.71,88.52,88.59,47358.0,79.464,79.5896,79.4191,79.4819,47358.0
2018-12-21 14:30:00,88.59,88.64,88.48,88.55,36169.0,79.4819,79.5268,79.3832,79.446,36169.0
2018-12-21 14:40:00,88.56,88.61,88.49,88.53,51572.0,79.455,79.4999,79.3922,79.4281,51572.0
2018-12-21 14:50:00,88.53,88.73,88.39,88.58,44042.0,79.4281,79.6075,79.3025,79.4729,44042.0
2018-12-21 15:00:00,88.57,88.77,88.56,88.59,92709.0,79.464,79.6434,79.455,79.4819,92709.0
2018-12-21 15:10:00,88.57,88.57,88.35,88.45,96909.0,79.464,79.464,79.2666,79.3563,96909.0
2018-12-21 15:20:00,88.45,88.51,88.06,88.06,64676.0,79.3563,79.4101,79.0064,79.0064,64676.0
2018-12-21 15:30:00,88.06,88.38,87.8,87.82,100744.0,79.0064,79.2935,78.7731,78.7911,100744.0
2018-12-21 15:40:00,87.79,88.35,87.77,88.23,118368.0,78.7642,79.2666,78.7462,79.1589,118368.0
2018-12-21 15:50:00,88.23,88.3,88.0,88.0,266078.0,79.1589,79.2217,78.9526,78.9526,266078.0
2018-12-24 09:30:00,87.59,87.59,86.37,86.82,80569.0,78.5847,78.5847,77.4902,77.8939,80569.0
2018-12-24 09:40:00,86.86,86.99,86.54,86.75,33253.0,77.9298,78.0464,77.6427,77.8311,33253.0
2018-12-24 09:50:00,86.7,86.9,86.43,86.51,29155.0,77.7862,77.9657,77.544,77.6158,29155.0
2018-12-24 10:00:00,86.53,86.53,85.18,85.18,69265.0,77.6337,77.6337,76.4225,76.4225,69265.0
2018-12-24 10:10:00,85.2,85.59,85.16,85.26,48165.0,76.4405,76.7904,76.4046,76.4943,48165.0
2018-12-24 10:20:00,85.29,85.65,85.19,85.52,78920.0,76.5212,76.8442,76.4315,76.7276,78920.0
2018-12-24 10:30:00,85.53,85.72,85.43,85.54,28634.0,76.7365,76.907,76.6468,76.7455,28634.0
2018-12-24 10:40:00,85.57,85.92,85.54,85.69,56210.0,76.7724,77.0864,76.7455,76.8801,56210.0
2018-12-24 10:50:00,85.64,85.9,85.6,85.68,66685.0,76.8352,77.0685,76.7993,76.8711,66685.0
2018-12-24 11:00:00,85.72,85.72,84.68,84.78,57892.0,76.907,76.907,75.9739,76.0636,57892.0
2018-12-24 11:10:00,84.81,84.94,84.59,84.65,33988.0,76.0905,76.2072,75.8932,75.947,33988.0
2018-12-24 11:20:00,84.71,84.76,84.39,84.44,38999.0,76.0008,76.0457,75.7137,75.7586,38999.0
2018-12-24 11:30:00,84.43,84.6,84.33,84.42,16918.0,75.7496,75.9021,75.6599,75.7406,16918.0
2018-12-24 11:40:00,84.47,84.58,84.13,84.15,29830.0,75.7855,75.8842,75.4805,75.4984,29830.0
2018-12-24 11:50:00,84.15,84.41,84.03,84.18,28792.0,75.4984,75.7317,75.3907,75.5253,28792.0
2018-12-24 12:00:00,84.21,84.37,84.14,84.15,24509.0,75.5522,75.6958,75.4894,75.4984,24509.0
2018-12-24 12:10:00,84.13,84.22,84.01,84.11,30098.0,75.4805,75.5612,75.3728,75.4625,30098.0
2018-12-24 12:20:00,84.1,84.23,84.01,84.08,31977.0,75.4535,75.5702,75.3728,75.4356,31977.0
2018-12-24 12:30:00,84.08,84.32,84.03,84.29,40312.0,75.4356,75.6509,75.3907,75.624,40312.0
2018-12-24 12:40:00,84.26,84.37,84.03,84.07,81788.0,75.5971,75.6958,75.3907,75.4266,81788.0
2018-12-24 12:50:00,84.07,84.1,83.68,83.75,105860.0,75.4266,75.4535,75.0767,75.1395,105860.0
2018-12-26 09:30:00,84.0,84.64,84.0,84.31,48627.0,75.3638,75.938,75.3638,75.642,48627.0
2018-12-26 09:40:00,84.31,84.46,84.24,84.43,19472.0,75.642,75.7765,75.5792,75.7496,19472.0
2018-12-26 09:50:00,84.43,84.49,83.78,83.78,16405.0,75.7496,75.8034,75.1664,75.1664,16405.0
2018-12-26 10:00:00,83.76,84.09,83.75,84.09,25825.0,75.1485,75.4446,75.1395,75.4446,25825.0
2018-12-26 10:10:00,84.11,84.11,83.48,83.73,31766.0,75.4625,75.4625,74.8973,75.1216,31766.0
2018-12-26 10:20:00,83.65,84.03,83.63,83.63,17498.0,75.0498,75.3907,75.0319,75.0319,17498.0
2018-12-26 10:30:00,83.64,83.85,83.6,83.67,20702.0,75.0408,75.2292,75.005,75.0678,20702.0
2018-12-26 10:40:00,83.7,83.97,83.69,83.96,26143.0,75.0947,75.3369,75.0857,75.3279,26143.0
2018-12-26 10:50:00,83.99,84.09,83.63,83.64,70349.0,75.3549,75.4446,75.0319,75.0408,70349.0
2018-12-26 11:00:00,83.68,83.84,83.61,83.71,53552.0,75.0767,75.2203,75.0139,75.1036,53552.0
2018-12-26 11:10:00,83.71,84.13,83.66,84.06,17858.0,75.1036,75.4805,75.0588,75.4177,17858.0
2018-12-26 11:20:00,84.02,84.02,83.79,83.96,9333.0,75.3818,75.3818,75.1754,75.3279,9333.0
2018-12-26 11:30:00,83.96,84.04,83.78,84.04,21691.0,75.3279,75.3997,75.1664,75.3997,21691.0
2018-12-26 11:40:00,84.04,84.13,83.99,84.12,20703.0,75.3997,75.4805,75.3549,75.4715,20703.0
2018-12-26 11:50:00,84.12,84.24,84.01,84.22,38396.0,75.4715,75.5792,75.3728,75.5612,38396.0
2018-12-26 12:00:00,84.24,84.36,84.17,84.36,19664.0,75.5792,75.6868,75.5163,75.6868,19664.0
2018-12-26 12:10:00,84.33,84.74,84.33,84.41,15503.0,75.6599,76.0277,75.6599,75.7317,15503.0
2018-12-26 12:20:00,84.48,84.7,84.46,84.55,13785.0,75.7945,75.9919,75.7765,75.8573,13785.0
2018-12-26 12:30:00,84.55,84.71,84.39,84.54,21260.0,75.8573,76.0008,75.7137,75.8483,21260.0
2018-12-26 12:40:00,84.6,85.0,84.59,84.81,13780.0,75.9021,76.261,75.8932,76.0905,13780.0
2018-12-26 12:50:00,84.85,85.07,84.79,85.02,18281.0,76.1264,76.3238,76.0726,76.279,18281.0
2018-12-26 13:00:00,85.07,85.08,84.57,84.65,15796.0,76.3238,76.3328,75.8752,75.947,15796.0
2018-12-26 13:10:00,84.67,84.72,84.4,84.42,14766.0,75.9649,76.0098,75.7227,75.7406,14766.0
2018-12-26 13:20:00,84.42,84.74,84.4,84.67,10668.0,75.7406,76.0277,75.7227,75.9649,10668.0
2018-12-26 13:30:00,84.67,84.82,84.67,84.82,14128.0,75.9649,76.0995,75.9649,76.0995,14128.0
2018-12-26 13:40:00,84.8,84.97,84.76,84.94,25385.0,76.0816,76.2341,76.0457,76.2072,25385.0
2018-12-26 13:50:00,84.95,85.34,84.91,85.29,19220.0,76.2162,76.5661,76.1803,76.5212,19220.0
2018-12-26 14:00:00,85.24,85.26,85.09,85.17,8810.0,76.4763,76.4943,76.3418,76.4135,8810.0
2018-12-26 14:10:00,85.2,85.24,84.93,84.95,16254.0,76.4405,76.4763,76.1982,76.2162,16254.0
2018-12-26 14:20:00,84.99,85.01,84.78,84.9,19612.0,76.252,76.27,76.0636,76.1713,19612.0
2018-12-26 14:30:00,84.9,85.19,84.9,85.16,17035.0,76.1713,76.4315,76.1713,76.4046,17035.0
2018-12-26 14:40:00,85.16,85.19,84.99,84.99,23096.0,76.4046,76.4315,76.252,76.252,23096.0
2018-12-26 14:50:00,85.0,85.38,84.99,85.38,14839.0,76.261,76.6019,76.252,76.6019,14839.0
2018-12-26 15:00:00,85.36,85.53,85.3,85.46,13945.0,76.584,76.7365,76.5302,76.6737,13945.0
2018-12-26 15:10:00,85.43,85.65,85.43,85.57,13733.0,76.6468,76.8442,76.6468,76.7724,13733.0
2018-12-26 15:20:00,85.56,85.86,85.56,85.86,22139.0,76.7634,77.0326,76.7634,77.0326,22139.0
2018-12-26 15:30:00,85.83,86.26,85.8,86.25,33036.0,77.0057,77.3915,76.9788,77.3825,33036.0
2018-12-26 15:40:00,86.23,86.71,86.14,86.49,48959.0,77.3646,77.7952,77.2838,77.5978,48959.0
2018-12-26 15:50:00,86.5,86.94,86.46,86.92,127842.0,77.6068,78.0016,77.5709,77.9836,127842.0
2018-12-27 09:30:00,86.3,86.3,86.04,86.16,39215.0,77.4274,77.4274,77.1941,77.3018,39215.0
2018-12-27 09:40:00,86.16,86.23,85.63,85.63,15562.0,77.3018,77.3646,76.8262,76.8262,15562.0
2018-12-27 09:50:00,85.59,85.68,85.36,85.51,50258.0,76.7904,76.8711,76.584,76.7186,50258.0
2018-12-27 10:00:00,85.51,86.0,85.49,85.61,80923.0,76.7186,77.1582,76.7006,76.8083,80923.0
2018-12-27 10:10:00,85.61,85.79,85.4,85.58,24305.0,76.8083,76.9698,76.6199,76.7814,24305.0
2018-12-27 10:20:00,85.55,85.83,85.43,85.8,28110.0,76.7545,77.0057,76.6468,76.9788,28110.0
2018-12-27 10:30:00,85.77,86.31,85.65,86.19,49535.0,76.9518,77.4363,76.8442,77.3287,49535.0
2018-12-27 10:40:00,86.23,86.55,86.18,86.5,27813.0,77.3646,77.6517,77.3197,77.6068,27813.0
2018-12-27 10:50:00,86.48,86.57,86.07,86.21,91639.0,77.5889,77.6696,77.221,77.3466,91639.0
2018-12-27 11:00:00,86.18,86.18,85.8,85.89,19807.0,77.3197,77.3197,76.9788,77.0595,19807.0
2018-12-27 11:10:00,85.87,85.93,85.74,85.93,18957.0,77.0416,77.0954,76.9249,77.0954,18957.0
2018-12-27 11:20:00,85.93,86.35,85.88,86.32,16931.0,77.0954,77.4722,77.0505,77.4453,16931.0
2018-12-27 11:30:00,86.34,86.51,86.22,86.23,23785.0,77.4632,77.6158,77.3556,77.3646,23785.0
2018-12-27 11:40:00,86.2,86.21,86.01,86.07,14760.0,77.3376,77.3466,77.1672,77.221,14760.0
2018-12-27 11:50:00,86.06,86.4,86.06,86.3,14779.0,77.212,77.5171,77.212,77.4274,14779.0
2018-12-27 12:00:00,86.29,86.32,86.15,86.28,10230.0,77.4184,77.4453,77.2928,77.4094,10230.0
2018-12-27 12:10:00,86.31,86.48,86.27,86.43,15862.0,77.4363,77.5889,77.4004,77.544,15862.0
2018-12-27 12:20:00,86.42,86.54,86.04,86.18,19570.0,77.535,77.6427,77.1941,77.3197,19570.0
2018-12-27 12:30:00,86.17,86.29,86.08,86.17,10862.0,77.3107,77.4184,77.23,77.3107,10862.0
2018-12-27 12:40:00,86.17,86.29,85.99,86.18,12882.0,77.3107,77.4184,77.1492,77.3197,12882.0
2018-12-27 12:50:00,86.15,86.43,86.14,86.36,15890.0,77.2928,77.544,77.2838,77.4812,15890.0
2018-12-27 13:00:00,86.35,86.45,86.24,86.41,15813.0,77.4722,77.5619,77.3735,77.5261,15813.0
2018-12-27 13:10:00,86.41,86.48,86.33,86.35,25299.0,77.5261,77.5889,77.4543,77.4722,25299.0
2018-12-27 13:20:00,86.3,86.36,86.15,86.15,33604.0,77.4274,77.4812,77.2928,77.2928,33604.0
2018-12-27 13:30:00,86.16,86.26,86.0,86.0,16925.0,77.3018,77.3915,77.1582,77.1582,16925.0
2018-12-27 13:40:00,85.99,86.13,85.83,85.84,14016.0,77.1492,77.2748,77.0057,77.0147,14016.0
2018-12-27 13:50:00,85.83,85.88,85.71,85.83,12154.0,77.0057,77.0505,76.898,77.0057,12154.0
2018-12-27 14:00:00,85.81,85.91,85.64,85.67,27502.0,76.9877,77.0775,76.8352,76.8621,27502.0
2018-12-27 14:10:00,85.59,85.61,85.3,85.37,16245.0,76.7904,76.8083,76.5302,76.593,16245.0
2018-12-27 14:20:00,85.35,85.48,85.33,85.44,12605.0,76.575,76.6917,76.5571,76.6558,12605.0
2018-12-27 14:30:00,85.45,85.6,85.36,85.57,12771.0,76.6647,76.7993,76.584,76.7724,12771.0
2018-12-27 14:40:00,85.58,86.04,85.56,85.91,22295.0,76.7814,77.1941,76.7634,77.0775,22295.0
2018-12-27 14:50:00,85.92,86.25,85.82,86.24,16929.0,77.0864,77.3825,76.9967,77.3735,16929.0
2018-12-27 15:00:00,86.27,86.27,85.98,86.16,16256.0,77.4004,77.4004,77.1403,77.3018,16256.0
2018-12-27 15:10:00,86.13,86.57,86.07,86.48,20504.0,77.2748,77.6696,77.221,77.5889,20504.0
2018-12-27 15:20:00,86.46,87.11,86.46,86.99,21301.0,77.5709,78.1541,77.5709,78.0464,21301.0
2018-12-27 15:30:00,87.06,87.43,86.87,87.41,33203.0,78.1092,78.4412,77.9388,78.4232,33203.0
2018-12-27 15:40:00,87.4,87.9,87.37,87.72,59811.0,78.4143,78.8629,78.3874,78.7014,59811.0
2018-12-27 15:50:00,87.68,88.13,87.36,88.1,143124.0,78.6655,79.0692,78.3784,79.0423,143124.0
2018-12-28 09:30:00,88.5,89.37,88.36,88.67,86575.0,79.4012,80.1817,79.2756,79.5537,86575.0
2018-12-28 09:40:00,88.67,88.91,88.51,88.51,19545.0,79.5537,79.769,79.4101,79.4101,19545.0
2018-12-28 09:50:00,88.58,88.76,88.46,88.71,30822.0,79.4729,79.6344,79.3653,79.5896,30822.0
2018-12-28 10:00:00,88.75,88.91,88.45,88.45,33089.0,79.6255,79.769,79.3563,79.3563,33089.0
2018-12-28 10:10:00,88.46,88.6,88.22,88.44,18920.0,79.3653,79.4909,79.15,79.3473,18920.0
2018-12-28 10:20:00,88.37,88.51,88.16,88.17,15415.0,79.2845,79.4101,79.0961,79.1051,15415.0
2018-12-28 10:30:00,88.21,88.24,87.62,87.76,20027.0,79.141,79.1679,78.6116,78.7373,20027.0
2018-12-28 10:40:00,87.78,87.98,87.69,87.91,16063.0,78.7552,78.9346,78.6745,78.8718,16063.0
2018-12-28 10:50:00,87.91,88.17,87.82,87.82,15540.0,78.8718,79.1051,78.7911,78.7911,15540.0
2018-12-28 11:00:00,87.85,87.96,87.72,87.93,13506.0,78.818,78.9167,78.7014,78.8898,13506.0
2018-12-28 11:10:00,87.97,88.02,87.77,87.82,20404.0,78.9257,78.9705,78.7462,78.7911,20404.0
2018-12-28 11:20:00,87.83,87.84,87.5,87.73,20284.0,78.8001,78.809,78.504,78.7103,20284.0
2018-12-28 11:30:00,87.75,87.98,87.67,87.92,14628.0,78.7283,78.9346,78.6565,78.8808,14628.0
2018-12-28 11:40:00,87.93,87.93,87.5,87.51,14180.0,78.8898,78.8898,78.504,78.513,14180.0
2018-12-28 11:50:00,87.56,87.85,87.5,87.82,13600.0,78.5578,78.818,78.504,78.7911,13600.0
2018-12-28 12:00:00,87.78,88.01,87.74,87.92,10402.0,78.7552,78.9616,78.7193,78.8808,10402.0
2018-12-28 12:10:00,87.9,87.92,87.66,87.72,16987.0,78.8629,78.8808,78.6475,78.7014,16987.0
2018-12-28 12:20:00,87.72,87.95,87.72,87.94,21283.0,78.7014,78.9077,78.7014,78.8987,21283.0
2018-12-28 12:30:00,88.02,88.24,88.02,88.23,12737.0,78.9705,79.1679,78.9705,79.1589,12737.0
2018-12-28 12:40:00,88.24,88.36,88.11,88.15,24546.0,79.1679,79.2756,79.0513,79.0872,24546.0
2018-12-28 12:50:00,88.15,88.3,87.99,88.0,10952.0,79.0872,79.2217,78.9436,78.9526,10952.0
2018-12-28 13:00:00,87.99,88.21,87.99,88.21,11313.0,78.9436,79.141,78.9436,79.141,11313.0
2018-12-28 13:10:00,88.22,88.38,88.09,88.09,10745.0,79.15,79.2935,79.0333,79.0333,10745.0
2018-12-28 13:20:00,88.07,88.1,87.86,88.05,14276.0,79.0154,79.0423,78.827,78.9974,14276.0
2018-12-28 13:30:00,88.09,88.16,87.99,88.16,11730.0,79.0333,79.0961,78.9436,79.0961,11730.0
2018-12-28 13:40:00,88.14,88.24,87.99,88.2,7893.0,79.0782,79.1679,78.9436,79.132,7893.0
2018-12-28 13:50:00,88.18,88.36,88.06,88.13,17032.0,79.1141,79.2756,79.0064,79.0692,17032.0
2018-12-28 14:00:00,88.13,88.41,88.12,88.32,38132.0,79.0692,79.3204,79.0602,79.2397,38132.0
2018-12-28 14:10:00,88.34,88.52,88.27,88.36,36371.0,79.2576,79.4191,79.1948,79.2756,36371.0
2018-12-28 14:20:00,88.36,88.44,88.27,88.31,23716.0,79.2756,79.3473,79.1948,79.2307,23716.0
2018-12-28 14:30:00,88.36,88.74,88.3,88.72,31523.0,79.2756,79.6165,79.2217,79.5986,31523.0
2018-12-28 14:40:00,88.7,88.75,88.49,88.69,30931.0,79.5806,79.6255,79.3922,79.5716,30931.0
2018-12-28 14:50:00,88.69,88.92,88.67,88.78,29743.0,79.5716,79.778,79.5537,79.6524,29743.0
2018-12-28 15:00:00,88.78,88.97,88.39,88.46,25756.0,79.6524,79.8229,79.3025,79.3653,25756.0
2018-12-28 15:10:00,88.34,88.57,88.23,88.3,16118.0,79.2576,79.464,79.1589,79.2217,16118.0
2018-12-28 15:20:00,88.27,88.27,87.73,87.91,17282.0,79.1948,79.1948,78.7103,78.8718,17282.0
2018-12-28 15:30:00,87.87,88.01,87.7,87.74,29903.0,78.8359,78.9616,78.6834,78.7193,29903.0
2018-12-28 15:40:00,87.76,87.91,87.65,87.91,62796.0,78.7373,78.8718,78.6386,78.8718,62796.0
2018-12-28 15:50:00,87.87,88.08,87.66,87.92,103979.0,78.8359,79.0244,78.6475,78.8808,103979.0
2018-12-31 09:30:00,88.32,88.73,88.03,88.39,39545.0,79.2397,79.6075,78.9795,79.3025,39545.0
2018-12-31 09:40:00,88.43,88.68,88.43,88.63,8792.0,79.3384,79.5627,79.3384,79.5178,8792.0
2018-12-31 09:50:00,88.66,88.66,88.45,88.53,16314.0,79.5447,79.5447,79.3563,79.4281,16314.0
2018-12-31 10:00:00,88.59,88.71,88.51,88.6,14133.0,79.4819,79.5896,79.4101,79.4909,14133.0
2018-12-31 10:10:00,88.6,88.71,88.51,88.66,17257.0,79.4909,79.5896,79.4101,79.5447,17257.0
2018-12-31 10:20:00,88.66,88.69,88.43,88.52,28826.0,79.5447,79.5716,79.3384,79.4191,28826.0
2018-12-31 10:30:00,88.52,88.57,88.39,88.48,21910.0,79.4191,79.464,79.3025,79.3832,21910.0
2018-12-31 10:40:00,88.47,88.54,88.45,88.47,17024.0,79.3743,79.4371,79.3563,79.3743,17024.0
2018-12-31 10:50:00,88.45,88.49,88.35,88.36,18794.0,79.3563,79.3922,79.2666,79.2756,18794.0
2018-12-31 11:00:00,88.38,88.49,88.32,88.43,19778.0,79.2935,79.3922,79.2397,79.3384,19778.0
2018-12-31 11:10:00,88.42,88.47,88.29,88.41,12065.0,79.3294,79.3743,79.2128,79.3204,12065.0
2018-12-31 11:20:00,88.4,88.49,88.29,88.41,18972.0,79.3115,79.3922,79.2128,79.3204,18972.0
2018-12-31 11:30:00,88.42,88.42,88.07,88.25,19448.0,79.3294,79.3294,79.0154,79.1769,19448.0
2018-12-31 11:40:00,88.23,88.41,88.07,88.41,15909.0,79.1589,79.3204,79.0154,79.3204,15909.0
2018-12-31 11:50:00,88.38,88.49,88.24,88.47,16781.0,79.2935,79.3922,79.1679,79.3743,16781.0
2018-12-31 12:00:00,88.45,88.46,88.3,88.41,10949.0,79.3563,79.3653,79.2217,79.3204,10949.0
2018-12-31 12:10:00,88.45,88.57,88.33,88.5,12517.0,79.3563,79.464,79.2487,79.4012,12517.0
2018-12-31 12:20:00,88.51,88.67,88.51,88.66,15364.0,79.4101,79.5537,79.4101,79.5447,15364.0
2018-12-31 12:30:00,88.64,88.8,88.59,88.76,18300.0,79.5268,79.6703,79.4819,79.6344,18300.0
2018-12-31 12:40:00,88.78,88.9,88.68,88.88,19941.0,79.6524,79.76,79.5627,79.7421,19941.0
2018-12-31 12:50:00,88.87,88.91,88.8,88.87,12790.0,79.7331,79.769,79.6703,79.7331,12790.0
2018-12-31 13:00:00,88.9,89.01,88.84,88.84,20995.0,79.76,79.8587,79.7062,79.7062,20995.0
2018-12-31 13:10:00,88.83,88.96,88.79,88.9,13818.0,79.6972,79.8139,79.6614,79.76,13818.0
2018-12-31 13:20:00,88.91,88.98,88.87,88.98,16053.0,79.769,79.8318,79.7331,79.8318,16053.0
2018-12-31 13:30:00,88.99,88.99,88.84,88.85,25087.0,79.8408,79.8408,79.7062,79.7152,25087.0
2018-12-31 13:40:00,88.84,88.91,88.68,88.75,6490.0,79.7062,79.769,79.5627,79.6255,6490.0
2018-12-31 13:50:00,88.78,88.82,88.69,88.74,10520.0,79.6524,79.6883,79.5716,79.6165,10520.0
2018-12-31 14:00:00,88.71,88.78,88.54,88.7,21668.0,79.5896,79.6524,79.4371,79.5806,21668.0
2018-12-31 14:10:00,88.72,88.8,88.62,88.72,21669.0,79.5986,79.6703,79.5088,79.5986,21669.0
2018-12-31 14:20:00,88.73,88.73,88.43,88.5,13808.0,79.6075,79.6075,79.3384,79.4012,13808.0
2018-12-31 14:30:00,88.51,88.51,88.34,88.42,14314.0,79.4101,79.4101,79.2576,79.3294,14314.0
2018-12-31 14:40:00,88.46,88.64,88.44,88.61,8994.0,79.3653,79.5268,79.3473,79.4999,8994.0
2018-12-31 14:50:00,88.64,88.79,88.5,88.52,19898.0,79.5268,79.6614,79.4012,79.4191,19898.0
2018-12-31 15:00:00,88.55,88.71,88.53,88.55,18652.0,79.446,79.5896,79.4281,79.446,18652.0
2018-12-31 15:10:00,88.53,88.65,88.49,88.64,13840.0,79.4281,79.5358,79.3922,79.5268,13840.0
2018-12-31 15:20:00,88.6,88.71,88.44,88.65,13312.0,79.4909,79.5896,79.3473,79.5358,13312.0
2018-12-31 15:30:00,88.62,88.87,88.62,88.82,30242.0,79.5088,79.7331,79.5088,79.6883,30242.0
2018-12-31 15:40:00,88.81,88.93,88.61,88.7,39078.0,79.6793,79.787,79.4999,79.5806,39078.0
2018-12-31 15:50:00,88.7,89.01,88.42,89.01,136823.0,79.5806,79.8587,79.3294,79.8587,136823.0
2019-01-02 09:30:00,88.1,88.35,87.5,87.88,51305.0,79.0423,79.2666,78.504,78.8449,51305.0
2019-01-02 09:40:00,87.89,88.21,87.79,87.98,23580.0,78.8539,79.141,78.7642,78.9346,23580.0
2019-01-02 09:50:00,88.07,88.15,87.7,87.75,16813.0,79.0154,79.0872,78.6834,78.7283,16813.0
2019-01-02 10:00:00,87.75,88.37,87.63,88.26,27073.0,78.7283,79.2845,78.6206,79.1858,27073.0
2019-01-02 10:10:00,88.31,88.32,88.02,88.11,25472.0,79.2307,79.2397,78.9705,79.0513,25472.0
2019-01-02 10:20:00,88.12,88.18,87.56,87.56,20766.0,79.0602,79.1141,78.5578,78.5578,20766.0
2019-01-02 10:30:00,87.56,87.66,87.43,87.48,33755.0,78.5578,78.6475,78.4412,78.486,33755.0
2019-01-02 10:40:00,87.49,87.85,87.49,87.74,34865.0,78.495,78.818,78.495,78.7193,34865.0
2019-01-02 10:50:00,87.76,87.95,87.71,87.85,17440.0,78.7373,78.9077,78.6924,78.818,17440.0
2019-01-02 11:00:00,87.87,87.95,87.76,87.84,16161.0,78.8359,78.9077,78.7373,78.809,16161.0
2019-01-02 11:10:00,87.79,88.23,87.79,88.19,26640.0,78.7642,79.1589,78.7642,79.123,26640.0
2019-01-02 11:20:00,88.26,88.3,87.92,87.97,22233.0,79.1858,79.2217,78.8808,78.9257,22233.0
2019-01-02 11:30:00,87.97,88.15,87.85,88.1,31354.0,78.9257,79.0872,78.818,79.0423,31354.0
2019-01-02 11:40:00,88.11,88.3,88.09,88.26,11651.0,79.0513,79.2217,79.0333,79.1858,11651.0
2019-01-02 11:50:00,88.24,88.27,87.89,87.9,26670.0,79.1679,79.1948,78.8539,78.8629,26670.0
2019-01-02 12:00:00,87.9,88.14,87.84,87.98,45486.0,78.8629,79.0782,78.809,78.9346,45486.0
2019-01-02 12:10:00,87.99,88.08,87.98,88.05,15106.0,78.9436,79.0244,78.9346,78.9974,15106.0
2019-01-02 12:20:00,88.04,88.06,87.77,87.77,25875.0,78.9885,79.0064,78.7462,78.7462,25875.0
2019-01-02 12:30:00,87.76,87.82,87.59,87.76,19220.0,78.7373,78.7911,78.5847,78.7373,19220.0
2019-01-02 12:40:00,87.77,87.91,87.72,87.83,23763.0,78.7462,78.8718,78.7014,78.8001,23763.0
2019-01-02 12:50:00,87.85,88.13,87.82,88.08,28108.0,78.818,79.0692,78.7911,79.0244,28108.0
2019-01-02 13:00:00,88.09,88.22,88.01,88.2,13444.0,79.0333,79.15,78.9616,79.132,13444.0
2019-01-02 13:10:00,88.2,88.25,88.08,88.18,18089.0,79.132,79.1769,79.0244,79.1141,18089.0
2019-01-02 13:20:00,88.15,88.42,88.15,88.38,25665.0,79.0872,79.3294,79.0872,79.2935,25665.0
2019-01-02 13:30:00,88.37,88.45,88.17,88.19,11922.0,79.2845,79.3563,79.1051,79.123,11922.0
2019-01-02 13:40:00,88.18,88.4,88.12,88.33,29211.0,79.1141,79.3115,79.0602,79.2487,29211.0
2019-01-02 13:50:00,88.34,88.49,88.28,88.49,15723.0,79.2576,79.3922,79.2038,79.3922,15723.0
2019-01-02 14:00:00,88.46,88.47,88.1,88.11,26191.0,79.3653,79.3743,79.0423,79.0513,26191.0
2019-01-02 14:10:00,88.12,88.27,88.0,88.18,34470.0,79.0602,79.1948,78.9526,79.1141,34470.0
2019-01-02 14:20:00,88.16,88.33,88.13,88.16,18250.0,79.0961,79.2487,79.0692,79.0961,18250.0
2019-01-02 14:30:00,88.17,88.36,88.14,88.27,19018.0,79.1051,79.2756,79.0782,79.1948,19018.0
2019-01-02 14:40:00,88.28,88.36,88.17,88.36,28018.0,79.2038,79.2756,79.1051,79.2756,28018.0
2019-01-02 14:50:00,88.34,88.43,88.29,88.29,37331.0,79.2576,79.3384,79.2128,79.2128,37331.0
2019-01-02 15:00:00,88.29,88.39,88.17,88.26,39188.0,79.2128,79.3025,79.1051,79.1858,39188.0
2019-01-02 15:10:00,88.26,88.31,88.07,88.08,38726.0,79.1858,79.2307,79.0154,79.0244,38726.0
2019-01-02 15:20:00,88.07,88.36,88.05,88.24,47466.0,79.0154,79.2756,78.9974,79.1679,47466.0
2019-01-02 15:30:00,88.25,88.25,87.97,87.98,42121.0,79.1769,79.1769,78.9257,78.9346,42121.0
2019-01-02 15:40:00,87.98,88.3,87.95,88.21,68164.0,78.9346,79.2217,78.9077,79.141,68164.0
2019-01-02 15:50:00,88.2,88.76,88.2,88.72,153787.0,79.132,79.6344,79.132,79.5986,153787.0
2019-01-03 09:30:00,88.24,88.69,88.03,88.64,55555.0,79.1679,79.5716,78.9795,79.5268,55555.0
2019-01-03 09:40:00,88.63,88.8,88.5,88.55,59633.0,79.5178,79.6703,79.4012,79.446,59633.0
2019-01-03 09:50:00,88.56,88.65,88.21,88.21,14910.0,79.455,79.5358,79.141,79.141,14910.0
2019-01-03 10:00:00,88.21,88.21,87.8,87.91,24653.0,79.141,79.141,78.7731,78.8718,24653.0
2019-01-03 10:10:00,87.87,87.87,87.49,87.74,34708.0,78.8359,78.8359,78.495,78.7193,34708.0
2019-01-03 10:20:00,87.74,88.0,87.64,87.76,25098.0,78.7193,78.9526,78.6296,78.7373,25098.0
2019-01-03 10:30:00,87.72,87.86,87.36,87.49,31585.0,78.7014,78.827,78.3784,78.495,31585.0
2019-01-03 10:40:00,87.5,87.6,87.32,87.4,25880.0,78.504,78.5937,78.3425,78.4143,25880.0
2019-01-03 10:50:00,87.39,87.67,87.36,87.67,27231.0,78.4053,78.6565,78.3784,78.6565,27231.0
2019-01-03 11:00:00,87.66,87.68,87.38,87.44,21543.0,78.6475,78.6655,78.3963,78.4502,21543.0
2019-01-03 11:10:00,87.47,87.76,87.47,87.69,26283.0,78.4771,78.7373,78.4771,78.6745,26283.0
2019-01-03 11:20:00,87.7,87.9,87.6,87.64,34136.0,78.6834,78.8629,78.5937,78.6296,34136.0
2019-01-03 11:30:00,87.64,88.35,87.56,88.29,28286.0,78.6296,79.2666,78.5578,79.2128,28286.0
2019-01-03 11:40:00,88.32,88.68,88.29,88.48,34373.0,79.2397,79.5627,79.2128,79.3832,34373.0
2019-01-03 11:50:00,88.52,88.55,88.23,88.45,28006.0,79.4191,79.446,79.1589,79.3563,28006.0
2019-01-03 12:00:00,88.48,88.49,88.08,88.14,25349.0,79.3832,79.3922,79.0244,79.0782,25349.0
2019-01-03 12:10:00,88.17,88.4,88.15,88.4,23742.0,79.1051,79.3115,79.0872,79.3115,23742.0
2019-01-03 12:20:00,88.41,88.49,88.3,88.42,20279.0,79.3204,79.3922,79.2217,79.3294,20279.0
2019-01-03 12:30:00,88.4,88.51,88.22,88.27,21922.0,79.3115,79.4101,79.15,79.1948,21922.0
2019-01-03 12:40:00,88.27,88.42,88.21,88.4,23384.0,79.1948,79.3294,79.141,79.3115,23384.0
2019-01-03 12:50:00,88.39,88.49,88.33,88.39,24623.0,79.3025,79.3922,79.2487,79.3025,24623.0
2019-01-03 13:00:00,88.39,88.4,88.18,88.27,27180.0,79.3025,79.3115,79.1141,79.1948,27180.0
2019-01-03 13:10:00,88.28,88.36,87.84,87.94,23881.0,79.2038,79.2756,78.809,78.8987,23881.0
2019-01-03 13:20:00,87.92,88.28,87.91,88.22,24107.0,78.8808,79.2038,78.8718,79.15,24107.0
2019-01-03 13:30:00,88.19,88.47,88.17,88.47,31847.0,79.123,79.3743,79.1051,79.3743,31847.0
2019-01-03 13:40:00,88.45,88.49,88.26,88.33,22184.0,79.3563,79.3922,79.1858,79.2487,22184.0
2019-01-03 13:50:00,88.3,88.36,88.11,88.26,19137.0,79.2217,79.2756,79.0513,79.1858,19137.0
2019-01-03 14:00:00,88.25,88.43,88.2,88.36,24742.0,79.1769,79.3384,79.132,79.2756,24742.0
2019-01-03 14:10:00,88.35,88.52,88.27,88.5,27210.0,79.2666,79.4191,79.1948,79.4012,27210.0
2019-01-03 14:20:00,88.5,88.74,88.45,88.71,31180.0,79.4012,79.6165,79.3563,79.5896,31180.0
2019-01-03 14:30:00,88.74,88.84,88.55,88.64,32140.0,79.6165,79.7062,79.446,79.5268,32140.0
2019-01-03 14:40:00,88.63,88.7,88.37,88.41,22687.0,79.5178,79.5806,79.2845,79.3204,22687.0
2019-01-03 14:50:00,88.41,88.46,88.16,88.28,22312.0,79.3204,79.3653,79.0961,79.2038,22312.0
2019-01-03 15:00:00,88.29,88.37,88.22,88.35,21650.0,79.2128,79.2845,79.15,79.2666,21650.0
2019-01-03 15:10:00,88.35,88.61,88.28,88.55,40012.0,79.2666,79.4999,79.2038,79.446,40012.0
2019-01-03 15:20:00,88.55,88.61,88.32,88.43,45358.0,79.446,79.4999,79.2397,79.3384,45358.0
2019-01-03 15:30:00,88.43,88.84,88.4,88.59,83373.0,79.3384,79.7062,79.3115,79.4819,83373.0
2019-01-03 15:40:00,88.58,88.78,88.53,88.64,100623.0,79.4729,79.6524,79.4281,79.5268,100623.0
2019-01-03 15:50:00,88.65,88.75,88.3,88.47,211206.0,79.5358,79.6255,79.2217,79.3743,211206.0
2019-01-04 09:30:00,89.0,89.66,89.0,89.46,54054.0,79.8498,80.4419,79.8498,80.2625,54054.0
2019-01-04 09:40:00,89.46,89.65,89.33,89.65,27346.0,80.2625,80.4329,80.1458,80.4329,27346.0
2019-01-04 09:50:00,89.65,90.0,89.61,89.99,19628.0,80.4329,80.747,80.3971,80.738,19628.0
2019-01-04 10:00:00,90.0,90.23,89.99,90.06,51241.0,80.747,80.9533,80.738,80.8008,51241.0
2019-01-04 10:10:00,90.04,90.13,89.96,89.99,31138.0,80.7828,80.8636,80.7111,80.738,31138.0
2019-01-04 10:20:00,89.97,90.55,89.7,90.5,31138.0,80.72,81.2404,80.4778,81.1956,31138.0
2019-01-04 10:30:00,90.54,90.64,90.03,90.03,23747.0,81.2314,81.3212,80.7739,80.7739,23747.0
2019-01-04 10:40:00,89.99,89.99,89.62,89.62,22157.0,80.738,80.738,80.406,80.406,22157.0
2019-01-04 10:50:00,89.66,89.92,89.61,89.87,58898.0,80.4419,80.6752,80.3971,80.6303,58898.0
2019-01-04 11:00:00,89.89,90.25,89.85,90.14,46227.0,80.6483,80.9713,80.6124,80.8726,46227.0
2019-01-04 11:10:00,90.15,90.26,90.03,90.09,39569.0,80.8815,80.9802,80.7739,80.8277,39569.0
2019-01-04 11:20:00,90.08,90.11,89.95,90.1,92264.0,80.8187,80.8456,80.7021,80.8367,92264.0
2019-01-04 11:30:00,90.09,90.37,90.03,90.2,62935.0,80.8277,81.0789,80.7739,80.9264,62935.0
2019-01-04 11:40:00,90.22,90.44,90.18,90.41,34549.0,80.9443,81.1417,80.9085,81.1148,34549.0
2019-01-04 11:50:00,90.42,90.49,90.27,90.3,26484.0,81.1238,81.1866,80.9892,81.0161,26484.0
2019-01-04 12:00:00,90.28,90.29,90.0,90.27,30967.0,80.9982,81.0071,80.747,80.9892,30967.0
2019-01-04 12:10:00,90.25,90.56,90.21,90.55,20157.0,80.9713,81.2494,80.9354,81.2404,20157.0
2019-01-04 12:20:00,90.56,90.59,90.42,90.43,11691.0,81.2494,81.2763,81.1238,81.1327,11691.0
2019-01-04 12:30:00,90.44,90.46,90.3,90.37,18361.0,81.1417,81.1597,81.0161,81.0789,18361.0
2019-01-04 12:40:00,90.38,90.53,90.38,90.51,17138.0,81.0879,81.2225,81.0879,81.2045,17138.0
2019-01-04 12:50:00,90.5,90.74,90.5,90.68,20676.0,81.1956,81.4109,81.1956,81.357,20676.0
2019-01-04 13:00:00,90.7,90.77,90.65,90.74,13989.0,81.375,81.4378,81.3301,81.4109,13989.0
2019-01-04 13:10:00,90.71,90.73,90.42,90.5,24579.0,81.384,81.4019,81.1238,81.1956,24579.0
2019-01-04 13:20:00,90.51,90.53,90.37,90.39,16428.0,81.2045,81.2225,81.0789,81.0969,16428.0
2019-01-04 13:30:00,90.39,90.58,90.3,90.32,28572.0,81.0969,81.2673,81.0161,81.0341,28572.0
2019-01-04 13:40:00,90.33,90.39,90.16,90.39,17098.0,81.043,81.0969,80.8905,81.0969,17098.0
2019-01-04 13:50:00,90.38,90.46,90.32,90.39,17478.0,81.0879,81.1597,81.0341,81.0969,17478.0
2019-01-04 14:00:00,90.4,90.44,90.14,90.23,20409.0,81.1058,81.1417,80.8726,80.9533,20409.0
2019-01-04 14:10:00,90.23,90.36,90.21,90.22,24462.0,80.9533,81.0699,80.9354,80.9443,24462.0
2019-01-04 14:20:00,90.24,90.43,90.24,90.4,18332.0,80.9623,81.1327,80.9623,81.1058,18332.0
2019-01-04 14:30:00,90.39,90.58,90.36,90.58,30257.0,81.0969,81.2673,81.0699,81.2673,30257.0
2019-01-04 14:40:00,90.58,90.71,90.41,90.6,35636.0,81.2673,81.384,81.1148,81.2853,35636.0
2019-01-04 14:50:00,90.62,90.66,90.44,90.5,46586.0,81.3032,81.3391,81.1417,81.1956,46586.0
2019-01-04 15:00:00,90.5,90.83,90.5,90.58,36675.0,81.1956,81.4916,81.1956,81.2673,36675.0
2019-01-04 15:10:00,90.57,90.75,90.52,90.66,57991.0,81.2584,81.4198,81.2135,81.3391,57991.0
2019-01-04 15:20:00,90.66,90.67,90.36,90.45,56596.0,81.3391,81.3481,81.0699,81.1507,56596.0
2019-01-04 15:30:00,90.45,90.77,90.42,90.63,51558.0,81.1507,81.4378,81.1238,81.3122,51558.0
2019-01-04 15:40:00,90.62,90.84,90.56,90.71,85060.0,81.3032,81.5006,81.2494,81.384,85060.0
2019-01-04 15:50:00,90.7,90.86,90.62,90.83,266268.0,81.375,81.5185,81.3032,81.4916,266268.0
2019-01-07 09:30:00,90.61,90.96,90.45,90.9,62607.0,81.2942,81.6083,81.1507,81.5544,62607.0
2019-01-07 09:40:00,90.85,91.42,90.83,91.13,77243.0,81.5096,82.021,81.4916,81.7608,77243.0
2019-01-07 09:50:00,91.14,91.22,90.94,91.13,79147.0,81.7698,81.8415,81.5903,81.7608,79147.0
2019-01-07 10:00:00,91.09,91.2,90.9,91.07,76881.0,81.7249,81.8236,81.5544,81.7069,76881.0
2019-01-07 10:10:00,91.08,91.24,91.07,91.07,53650.0,81.7159,81.8595,81.7069,81.7069,53650.0
2019-01-07 10:20:00,91.07,91.07,90.78,90.91,80561.0,81.7069,81.7069,81.4468,81.5634,80561.0
2019-01-07 10:30:00,90.91,91.46,90.91,91.28,80018.0,81.5634,82.0569,81.5634,81.8954,80018.0
2019-01-07 10:40:00,91.28,91.34,91.06,91.12,23802.0,81.8954,81.9492,81.698,81.7518,23802.0
2019-01-07 10:50:00,91.12,91.21,90.81,90.92,41143.0,81.7518,81.8326,81.4737,81.5724,41143.0
2019-01-07 11:00:00,90.91,91.09,90.88,90.96,51550.0,81.5634,81.7249,81.5365,81.6083,51550.0
2019-01-07 11:10:00,90.95,91.2,90.95,91.11,60145.0,81.5993,81.8236,81.5993,81.7428,60145.0
2019-01-07 11:20:00,91.13,91.21,91.08,91.17,48553.0,81.7608,81.8326,81.7159,81.7967,48553.0
2019-01-07 11:30:00,91.2,91.31,91.12,91.29,29701.0,81.8236,81.9223,81.7518,81.9043,29701.0
2019-01-07 11:40:00,91.29,91.3,91.13,91.17,27372.0,81.9043,81.9133,81.7608,81.7967,27372.0
2019-01-07 11:50:00,91.19,91.28,91.11,91.26,17406.0,81.8146,81.8954,81.7428,81.8774,17406.0
2019-01-07 12:00:00,91.25,91.26,91.13,91.16,19382.0,81.8684,81.8774,81.7608,81.7877,19382.0
2019-01-07 12:10:00,91.17,91.25,91.17,91.25,19749.0,81.7967,81.8684,81.7967,81.8684,19749.0
2019-01-07 12:20:00,91.26,91.39,91.25,91.27,18839.0,81.8774,81.994,81.8684,81.8864,18839.0
2019-01-07 12:30:00,91.26,91.37,91.21,91.35,16018.0,81.8774,81.9761,81.8326,81.9582,16018.0
2019-01-07 12:40:00,91.35,91.37,91.24,91.37,20332.0,81.9582,81.9761,81.8595,81.9761,20332.0
2019-01-07 12:50:00,91.36,91.54,91.34,91.49,29154.0,81.9671,82.1286,81.9492,82.0838,29154.0
2019-01-07 13:00:00,91.49,91.65,91.49,91.61,20254.0,82.0838,82.2273,82.0838,82.1914,20254.0
2019-01-07 13:10:00,91.61,91.74,91.58,91.62,27751.0,82.1914,82.3081,82.1645,82.2004,27751.0
2019-01-07 13:20:00,91.59,91.76,91.56,91.74,33225.0,82.1735,82.326,82.1466,82.3081,33225.0
2019-01-07 13:30:00,91.73,91.77,91.65,91.65,16823.0,82.2991,82.335,82.2273,82.2273,16823.0
2019-01-07 13:40:00,91.63,91.71,91.51,91.57,29177.0,82.2094,82.2811,82.1017,82.1555,29177.0
2019-01-07 13:50:00,91.57,91.63,91.39,91.39,46321.0,82.1555,82.2094,81.994,81.994,46321.0
2019-01-07 14:00:00,91.41,91.59,91.35,91.41,39874.0,82.012,82.1735,81.9582,82.012,39874.0
2019-01-07 14:10:00,91.39,91.43,91.32,91.37,29515.0,81.994,82.0299,81.9312,81.9761,29515.0
2019-01-07 14:20:00,91.4,91.42,91.23,91.29,34972.0,82.003,82.021,81.8505,81.9043,34972.0
2019-01-07 14:30:00,91.27,91.32,91.22,91.25,20017.0,81.8864,81.9312,81.8415,81.8684,20017.0
2019-01-07 14:40:00,91.24,91.33,91.23,91.26,25853.0,81.8595,81.9402,81.8505,81.8774,25853.0
2019-01-07 14:50:00,91.26,91.26,91.08,91.14,64057.0,81.8774,81.8774,81.7159,81.7698,64057.0
2019-01-07 15:00:00,91.13,91.27,91.1,91.27,19147.0,81.7608,81.8864,81.7339,81.8864,19147.0
2019-01-07 15:10:00,91.26,91.41,91.23,91.36,32812.0,81.8774,82.012,81.8505,81.9671,32812.0
2019-01-07 15:20:00,91.36,91.36,91.29,91.3,60026.0,81.9671,81.9671,81.9043,81.9133,60026.0
2019-01-07 15:30:00,91.3,91.34,91.15,91.26,58586.0,81.9133,81.9492,81.7787,81.8774,58586.0
2019-01-07 15:40:00,91.25,91.31,91.13,91.18,114426.0,81.8684,81.9223,81.7608,81.8056,114426.0
2019-01-07 15:50:00,91.18,91.18,90.94,91.03,218138.0,81.8056,81.8056,81.5903,81.6711,218138.0
2019-01-08 09:30:00,91.44,92.23,91.41,92.2,69820.0,82.0389,82.7477,82.012,82.7208,69820.0
2019-01-08 09:40:00,92.24,92.47,91.54,91.56,58869.0,82.7567,82.963,82.1286,82.1466,58869.0
2019-01-08 09:50:00,91.58,91.58,91.12,91.43,87051.0,82.1645,82.1645,81.7518,82.0299,87051.0
2019-01-08 10:00:00,91.46,91.67,91.38,91.6,59900.0,82.0569,82.2453,81.9851,82.1825,59900.0
2019-01-08 10:10:00,91.63,91.65,91.2,91.27,37149.0,82.2094,82.2273,81.8236,81.8864,37149.0
2019-01-08 10:20:00,91.24,91.44,91.24,91.41,29132.0,81.8595,82.0389,81.8595,82.012,29132.0
2019-01-08 10:30:00,91.45,91.54,91.35,91.43,30105.0,82.0479,82.1286,81.9582,82.0299,30105.0
2019-01-08 10:40:00,91.42,91.42,91.15,91.15,37002.0,82.021,82.021,81.7787,81.7787,37002.0
2019-01-08 10:50:00,91.17,91.24,91.06,91.21,22967.0,81.7967,81.8595,81.698,81.8326,22967.0
2019-01-08 11:00:00,91.23,91.34,91.12,91.2,35522.0,81.8505,81.9492,81.7518,81.8236,35522.0
2019-01-08 11:10:00,91.2,91.4,91.15,91.28,32843.0,81.8236,82.003,81.7787,81.8954,32843.0
2019-01-08 11:20:00,91.27,91.27,91.03,91.04,32150.0,81.8864,81.8864,81.6711,81.68,32150.0
2019-01-08 11:30:00,91.05,91.16,90.98,91.09,57940.0,81.689,81.7877,81.6262,81.7249,57940.0
2019-01-08 11:40:00,91.09,91.27,91.05,91.18,26466.0,81.7249,81.8864,81.689,81.8056,26466.0
2019-01-08 11:50:00,91.17,91.49,91.1,91.47,32269.0,81.7967,82.0838,81.7339,82.0658,32269.0
2019-01-08 12:00:00,91.45,91.6,91.35,91.41,32276.0,82.0479,82.1825,81.9582,82.012,32276.0
2019-01-08 12:10:00,91.42,91.53,91.26,91.46,22593.0,82.021,82.1197,81.8774,82.0569,22593.0
2019-01-08 12:20:00,91.44,91.63,91.41,91.63,20409.0,82.0389,82.2094,82.012,82.2094,20409.0
2019-01-08 12:30:00,91.64,91.67,91.34,91.38,24443.0,82.2183,82.2453,81.9492,81.9851,24443.0
2019-01-08 12:40:00,91.39,91.46,91.08,91.08,22482.0,81.994,82.0569,81.7159,81.7159,22482.0
2019-01-08 12:50:00,91.07,91.36,91.04,91.35,21444.0,81.7069,81.9671,81.68,81.9582,21444.0
2019-01-08 13:00:00,91.35,91.7,91.32,91.7,24923.0,81.9582,82.2722,81.9312,82.2722,24923.0
2019-01-08 13:10:00,91.71,91.84,91.65,91.76,30449.0,82.2811,82.3978,82.2273,82.326,30449.0
2019-01-08 13:20:00,91.76,91.87,91.7,91.84,22004.0,82.326,82.4247,82.2722,82.3978,22004.0
2019-01-08 13:30:00,91.84,91.93,91.81,91.86,24873.0,82.3978,82.4785,82.3709,82.4157,24873.0
2019-01-08 13:40:00,91.86,91.92,91.71,91.87,27570.0,82.4157,82.4696,82.2811,82.4247,27570.0
2019-01-08 13:50:00,91.86,92.07,91.86,91.97,27313.0,82.4157,82.6041,82.4157,82.5144,27313.0
2019-01-08 14:00:00,91.95,92.13,91.88,92.1,27008.0,82.4965,82.658,82.4337,82.6311,27008.0
2019-01-08 14:10:00,92.14,92.22,92.11,92.13,27641.0,82.6669,82.7387,82.64,82.658,27641.0
2019-01-08 14:20:00,92.11,92.17,92.01,92.06,34193.0,82.64,82.6939,82.5503,82.5952,34193.0
2019-01-08 14:30:00,92.06,92.15,92.02,92.14,20313.0,82.5952,82.6759,82.5593,82.6669,20313.0
2019-01-08 14:40:00,92.14,92.22,92.12,92.2,24834.0,82.6669,82.7387,82.649,82.7208,24834.0
2019-01-08 14:50:00,92.19,92.19,92.05,92.08,29972.0,82.7118,82.7118,82.5862,82.6131,29972.0
2019-01-08 15:00:00,92.07,92.12,91.93,92.06,26696.0,82.6041,82.649,82.4785,82.5952,26696.0
2019-01-08 15:10:00,92.07,92.13,92.06,92.12,31722.0,82.6041,82.658,82.5952,82.649,31722.0
2019-01-08 15:20:00,92.13,92.26,92.12,92.26,33453.0,82.658,82.7746,82.649,82.7746,33453.0
2019-01-08 15:30:00,92.28,92.32,92.23,92.24,35706.0,82.7925,82.8284,82.7477,82.7567,35706.0
2019-01-08 15:40:00,92.25,92.32,92.13,92.23,65637.0,82.7656,82.8284,82.658,82.7477,65637.0
2019-01-08 15:50:00,92.23,92.34,92.18,92.33,137604.0,82.7477,82.8464,82.7028,82.8374,137604.0
2019-01-09 09:30:00,92.16,92.47,91.57,91.61,61422.0,82.6849,82.963,82.1555,82.1914,61422.0
2019-01-09 09:40:00,91.61,91.84,91.51,91.7,30516.0,82.1914,82.3978,82.1017,82.2722,30516.0
2019-01-09 09:50:00,91.68,91.87,91.54,91.85,38974.0,82.2542,82.4247,82.1286,82.4068,38974.0
2019-01-09 10:00:00,91.84,91.97,91.68,91.71,33671.0,82.3978,82.5144,82.2542,82.2811,33671.0
2019-01-09 10:10:00,91.72,91.76,91.51,91.59,33083.0,82.2901,82.326,82.1017,82.1735,33083.0
2019-01-09 10:20:00,91.6,91.62,91.44,91.48,24519.0,82.1825,82.2004,82.0389,82.0748,24519.0
2019-01-09 10:30:00,91.47,91.51,91.33,91.39,24058.0,82.0658,82.1017,81.9402,81.994,24058.0
2019-01-09 10:40:00,91.36,91.4,91.19,91.39,55251.0,81.9671,82.003,81.8146,81.994,55251.0
2019-01-09 10:50:00,91.4,91.67,91.37,91.51,27553.0,82.003,82.2453,81.9761,82.1017,27553.0
2019-01-09 11:00:00,91.49,91.81,91.48,91.6,30496.0,82.0838,82.3709,82.0748,82.1825,30496.0
2019-01-09 11:10:00,91.59,91.74,91.44,91.45,54773.0,82.1735,82.3081,82.0389,82.0479,54773.0
2019-01-09 11:20:00,91.44,91.66,91.34,91.48,42838.0,82.0389,82.2363,81.9492,82.0748,42838.0
2019-01-09 11:30:00,91.5,91.51,91.38,91.42,33555.0,82.0927,82.1017,81.9851,82.021,33555.0
2019-01-09 11:40:00,91.43,91.55,91.31,91.47,22919.0,82.0299,82.1376,81.9223,82.0658,22919.0
2019-01-09 11:50:00,91.46,91.59,91.37,91.55,39634.0,82.0569,82.1735,81.9761,82.1376,39634.0
2019-01-09 12:00:00,91.57,91.71,91.48,91.65,37081.0,82.1555,82.2811,82.0748,82.2273,37081.0
2019-01-09 12:10:00,91.67,91.8,91.67,91.69,23821.0,82.2453,82.3619,82.2453,82.2632,23821.0
2019-01-09 12:20:00,91.7,91.72,91.56,91.57,22138.0,82.2722,82.2901,82.1466,82.1555,22138.0
2019-01-09 12:30:00,91.57,91.84,91.54,91.82,22556.0,82.1555,82.3978,82.1286,82.3798,22556.0
2019-01-09 12:40:00,91.82,91.94,91.81,91.88,17986.0,82.3798,82.4875,82.3709,82.4337,17986.0
2019-01-09 12:50:00,91.89,91.95,91.83,91.93,25430.0,82.4426,82.4965,82.3888,82.4785,25430.0
2019-01-09 13:00:00,91.93,91.93,91.64,91.68,29447.0,82.4785,82.4785,82.2183,82.2542,29447.0
2019-01-09 13:10:00,91.66,91.73,91.63,91.71,36244.0,82.2363,82.2991,82.2094,82.2811,36244.0
2019-01-09 13:20:00,91.7,91.77,91.69,91.7,23666.0,82.2722,82.335,82.2632,82.2722,23666.0
2019-01-09 13:30:00,91.71,91.71,91.61,91.63,18024.0,82.2811,82.2811,82.1914,82.2094,18024.0
2019-01-09 13:40:00,91.65,91.71,91.64,91.67,14954.0,82.2273,82.2811,82.2183,82.2453,14954.0
2019-01-09 13:50:00,91.67,91.68,91.52,91.65,19551.0,82.2453,82.2542,82.1107,82.2273,19551.0
2019-01-09 14:00:00,91.65,91.82,91.61,91.71,42133.0,82.2273,82.3798,82.1914,82.2811,42133.0
2019-01-09 14:10:00,91.71,91.71,91.51,91.51,22801.0,82.2811,82.2811,82.1017,82.1017,22801.0
2019-01-09 14:20:00,91.51,91.51,91.38,91.48,23472.0,82.1017,82.1017,81.9851,82.0748,23472.0
2019-01-09 14:30:00,91.49,91.71,91.43,91.64,28086.0,82.0838,82.2811,82.0299,82.2183,28086.0
2019-01-09 14:40:00,91.65,91.79,91.6,91.79,22649.0,82.2273,82.3529,82.1825,82.3529,22649.0
2019-01-09 14:50:00,91.79,91.84,91.71,91.71,20758.0,82.3529,82.3978,82.2811,82.2811,20758.0
2019-01-09 15:00:00,91.7,91.82,91.68,91.71,18624.0,82.2722,82.3798,82.2542,82.2811,18624.0
2019-01-09 15:10:00,91.74,91.89,91.68,91.89,19273.0,82.3081,82.4426,82.2542,82.4426,19273.0
2019-01-09 15:20:00,91.92,91.98,91.89,91.97,42335.0,82.4696,82.5234,82.4426,82.5144,42335.0
2019-01-09 15:30:00,91.98,92.07,91.92,92.01,69569.0,82.5234,82.6041,82.4696,82.5503,69569.0
2019-01-09 15:40:00,92.01,92.04,91.83,91.89,86150.0,82.5503,82.5772,82.3888,82.4426,86150.0
2019-01-09 15:50:00,91.88,91.92,91.68,91.86,104825.0,82.4337,82.4696,82.2542,82.4157,104825.0
2019-01-10 09:30:00,92.55,92.55,91.78,91.79,67689.0,83.0348,83.0348,82.344,82.3529,67689.0
2019-01-10 09:40:00,91.79,92.32,91.76,92.28,24768.0,82.3529,82.8284,82.326,82.7925,24768.0
2019-01-10 09:50:00,92.24,92.39,92.13,92.2,26988.0,82.7567,82.8912,82.658,82.7208,26988.0
2019-01-10 10:00:00,92.16,92.24,92.02,92.02,16556.0,82.6849,82.7567,82.5593,82.5593,16556.0
2019-01-10 10:10:00,91.98,92.08,91.7,92.08,31334.0,82.5234,82.6131,82.2722,82.6131,31334.0
2019-01-10 10:20:00,92.08,92.38,92.07,92.35,15990.0,82.6131,82.8823,82.6041,82.8553,15990.0
2019-01-10 10:30:00,92.3,92.35,92.03,92.17,10810.0,82.8105,82.8553,82.5682,82.6939,10810.0
2019-01-10 10:40:00,92.17,92.2,92.03,92.09,20196.0,82.6939,82.7208,82.5682,82.6221,20196.0
2019-01-10 10:50:00,92.12,92.23,92.1,92.16,13050.0,82.649,82.7477,82.6311,82.6849,13050.0
2019-01-10 11:00:00,92.16,92.34,92.1,92.3,15732.0,82.6849,82.8464,82.6311,82.8105,15732.0
2019-01-10 11:10:00,92.28,92.52,92.23,92.5,27435.0,82.7925,83.0079,82.7477,82.9899,27435.0
2019-01-10 11:20:00,92.52,92.63,92.46,92.63,29699.0,83.0079,83.1066,82.954,83.1066,29699.0
2019-01-10 11:30:00,92.63,92.84,92.63,92.79,21687.0,83.1066,83.295,83.1066,83.2501,21687.0
2019-01-10 11:40:00,92.78,92.79,92.55,92.58,12933.0,83.2411,83.2501,83.0348,83.0617,12933.0
2019-01-10 11:50:00,92.57,92.63,92.49,92.53,17304.0,83.0527,83.1066,82.981,83.0168,17304.0
2019-01-10 12:00:00,92.52,92.61,92.41,92.59,15599.0,83.0079,83.0886,82.9092,83.0707,15599.0
2019-01-10 12:10:00,92.59,92.72,92.59,92.7,13481.0,83.0707,83.1873,83.0707,83.1694,13481.0
2019-01-10 12:20:00,92.7,92.72,92.6,92.65,13892.0,83.1694,83.1873,83.0796,83.1245,13892.0
2019-01-10 12:30:00,92.65,92.82,92.65,92.8,30875.0,83.1245,83.277,83.1245,83.2591,30875.0
2019-01-10 12:40:00,92.79,92.86,92.63,92.86,18369.0,83.2501,83.3129,83.1066,83.3129,18369.0
2019-01-10 12:50:00,92.81,92.92,92.75,92.81,11482.0,83.2681,83.3667,83.2142,83.2681,11482.0
2019-01-10 13:00:00,92.82,92.83,92.33,92.36,14574.0,83.277,83.286,82.8374,82.8643,14574.0
2019-01-10 13:10:00,92.35,92.53,92.3,92.5,18209.0,82.8553,83.0168,82.8105,82.9899,18209.0
2019-01-10 13:20:00,92.49,92.49,92.4,92.49,9348.0,82.981,82.981,82.9002,82.981,9348.0
2019-01-10 13:30:00,92.52,92.57,92.43,92.45,9644.0,83.0079,83.0527,82.9271,82.9451,9644.0
2019-01-10 13:40:00,92.42,92.45,92.32,92.45,20961.0,82.9182,82.9451,82.8284,82.9451,20961.0
2019-01-10 13:50:00,92.46,92.63,92.45,92.63,16845.0,82.954,83.1066,82.9451,83.1066,16845.0
2019-01-10 14:00:00,92.61,92.89,92.6,92.88,29223.0,83.0886,83.3398,83.0796,83.3309,29223.0
2019-01-10 14:10:00,92.9,93.04,92.88,93.02,20458.0,83.3488,83.4744,83.3309,83.4565,20458.0
2019-01-10 14:20:00,93.02,93.13,92.95,92.99,20195.0,83.4565,83.5552,83.3937,83.4296,20195.0
2019-01-10 14:30:00,93.0,93.08,92.96,92.96,19837.0,83.4385,83.5103,83.4026,83.4026,19837.0
2019-01-10 14:40:00,92.95,93.16,92.93,92.96,33120.0,83.3937,83.5821,83.3757,83.4026,33120.0
2019-01-10 14:50:00,92.91,92.93,92.74,92.93,14387.0,83.3578,83.3757,83.2053,83.3757,14387.0
2019-01-10 15:00:00,92.93,93.12,92.87,93.04,28248.0,83.3757,83.5462,83.3219,83.4744,28248.0
2019-01-10 15:10:00,93.02,93.05,92.86,92.86,43437.0,83.4565,83.4834,83.3129,83.3129,43437.0
2019-01-10 15:20:00,92.86,93.02,92.85,93.02,18262.0,83.3129,83.4565,83.3039,83.4565,18262.0
2019-01-10 15:30:00,93.04,93.17,93.03,93.14,39902.0,83.4744,83.591,83.4654,83.5641,39902.0
2019-01-10 15:40:00,93.15,93.23,93.01,93.05,62963.0,83.5731,83.6449,83.4475,83.4834,62963.0
2019-01-10 15:50:00,93.05,93.25,93.05,93.16,219068.0,83.4834,83.6628,83.4834,83.5821,219068.0
2019-01-11 09:30:00,93.26,93.47,92.93,93.47,66015.0,83.6718,83.8602,83.3757,83.8602,66015.0
2019-01-11 09:40:00,93.48,93.6,93.26,93.52,31214.0,83.8692,83.9768,83.6718,83.9051,31214.0
2019-01-11 09:50:00,93.51,93.65,93.3,93.46,18719.0,83.8961,84.0217,83.7077,83.8512,18719.0
2019-01-11 10:00:00,93.45,93.62,93.4,93.51,18072.0,83.8423,83.9948,83.7974,83.8961,18072.0
2019-01-11 10:10:00,93.53,93.66,93.29,93.37,12330.0,83.914,84.0307,83.6987,83.7705,12330.0
2019-01-11 10:20:00,93.32,93.42,93.26,93.38,11927.0,83.7256,83.8153,83.6718,83.7795,11927.0
2019-01-11 10:30:00,93.37,93.51,93.33,93.35,11986.0,83.7705,83.8961,83.7346,83.7525,11986.0
2019-01-11 10:40:00,93.36,93.4,93.28,93.35,22465.0,83.7615,83.7974,83.6897,83.7525,22465.0
2019-01-11 10:50:00,93.33,93.43,93.23,93.41,16326.0,83.7346,83.8243,83.6449,83.8064,16326.0
2019-01-11 11:00:00,93.44,93.44,93.16,93.2,19326.0,83.8333,83.8333,83.5821,83.618,19326.0
2019-01-11 11:10:00,93.19,93.23,93.11,93.2,25747.0,83.609,83.6449,83.5372,83.618,25747.0
2019-01-11 11:20:00,93.2,93.21,92.98,93.07,28116.0,83.618,83.6269,83.4206,83.5013,28116.0
2019-01-11 11:30:00,93.06,93.13,92.9,92.91,18731.0,83.4924,83.5552,83.3488,83.3578,18731.0
2019-01-11 11:40:00,92.91,92.97,92.88,92.95,20962.0,83.3578,83.4116,83.3309,83.3937,20962.0
2019-01-11 11:50:00,92.95,93.03,92.92,93.0,20597.0,83.3937,83.4654,83.3667,83.4385,20597.0
2019-01-11 12:00:00,93.0,93.01,92.92,92.93,16347.0,83.4385,83.4475,83.3667,83.3757,16347.0
2019-01-11 12:10:00,92.91,93.02,92.89,93.02,17629.0,83.3578,83.4565,83.3398,83.4565,17629.0
2019-01-11 12:20:00,93.02,93.05,92.95,92.95,25904.0,83.4565,83.4834,83.3937,83.3937,25904.0
2019-01-11 12:30:00,92.93,93.05,92.92,93.05,29041.0,83.3757,83.4834,83.3667,83.4834,29041.0
2019-01-11 12:40:00,93.04,93.23,93.03,93.19,16234.0,83.4744,83.6449,83.4654,83.609,16234.0
2019-01-11 12:50:00,93.2,93.4,93.2,93.34,50750.0,83.618,83.7974,83.618,83.7436,50750.0
2019-01-11 13:00:00,93.35,93.46,93.34,93.37,22088.0,83.7525,83.8512,83.7436,83.7705,22088.0
2019-01-11 13:10:00,93.38,93.49,93.33,93.41,19269.0,83.7795,83.8781,83.7346,83.8064,19269.0
2019-01-11 13:20:00,93.39,93.53,93.39,93.53,18289.0,83.7884,83.914,83.7884,83.914,18289.0
2019-01-11 13:30:00,93.54,93.57,93.43,93.52,18131.0,83.923,83.9499,83.8243,83.9051,18131.0
2019-01-11 13:40:00,93.53,93.66,93.53,93.59,18928.0,83.914,84.0307,83.914,83.9679,18928.0
2019-01-11 13:50:00,93.58,93.6,93.47,93.5,13183.0,83.9589,83.9768,83.8602,83.8871,13183.0
2019-01-11 14:00:00,93.49,93.54,93.42,93.46,12259.0,83.8781,83.923,83.8153,83.8512,12259.0
2019-01-11 14:10:00,93.46,93.53,93.4,93.4,13363.0,83.8512,83.914,83.7974,83.7974,13363.0
2019-01-11 14:20:00,93.4,93.51,93.31,93.48,13979.0,83.7974,83.8961,83.7167,83.8692,13979.0
2019-01-11 14:30:00,93.48,93.6,93.45,93.5,11970.0,83.8692,83.9768,83.8423,83.8871,11970.0
2019-01-11 14:40:00,93.5,93.53,93.36,93.38,14821.0,83.8871,83.914,83.7615,83.7795,14821.0
2019-01-11 14:50:00,93.39,93.4,93.29,93.37,12098.0,83.7884,83.7974,83.6987,83.7705,12098.0
2019-01-11 15:00:00,93.4,93.44,93.31,93.41,14155.0,83.7974,83.8333,83.7167,83.8064,14155.0
2019-01-11 15:10:00,93.39,93.46,93.37,93.41,9971.0,83.7884,83.8512,83.7705,83.8064,9971.0
2019-01-11 15:20:00,93.41,93.41,93.28,93.29,17028.0,83.8064,83.8064,83.6897,83.6987,17028.0
2019-01-11 15:30:00,93.29,93.47,93.29,93.43,24315.0,83.6987,83.8602,83.6987,83.8243,24315.0
2019-01-11 15:40:00,93.44,93.46,93.37,93.45,48922.0,83.8333,83.8512,83.7705,83.8423,48922.0
2019-01-11 15:50:00,93.45,93.65,93.44,93.64,180581.0,83.8423,84.0217,83.8333,84.0127,180581.0
2019-01-14 09:30:00,93.08,93.24,92.57,93.03,41073.0,83.5103,83.6538,83.0527,83.4654,41073.0
2019-01-14 09:40:00,93.04,93.32,92.93,93.32,21546.0,83.4744,83.7256,83.3757,83.7256,21546.0
2019-01-14 09:50:00,93.37,93.37,93.06,93.29,33898.0,83.7705,83.7705,83.4924,83.6987,33898.0
2019-01-14 10:00:00,93.31,93.4,93.2,93.34,27294.0,83.7167,83.7974,83.618,83.7436,27294.0
2019-01-14 10:10:00,93.39,93.51,93.31,93.47,18200.0,83.7884,83.8961,83.7167,83.8602,18200.0
2019-01-14 10:20:00,93.47,93.49,93.15,93.2,21402.0,83.8602,83.8781,83.5731,83.618,21402.0
2019-01-14 10:30:00,93.22,93.63,93.2,93.57,22268.0,83.6359,84.0038,83.618,83.9499,22268.0
2019-01-14 10:40:00,93.56,93.71,93.52,93.52,33449.0,83.9409,84.0755,83.9051,83.9051,33449.0
2019-01-14 10:50:00,93.51,93.57,93.41,93.5,17752.0,83.8961,83.9499,83.8064,83.8871,17752.0
2019-01-14 11:00:00,93.51,93.59,93.44,93.52,14450.0,83.8961,83.9679,83.8333,83.9051,14450.0
2019-01-14 11:10:00,93.49,93.5,93.26,93.32,12743.0,83.8781,83.8871,83.6718,83.7256,12743.0
2019-01-14 11:20:00,93.31,93.34,93.08,93.09,17632.0,83.7167,83.7436,83.5103,83.5193,17632.0
2019-01-14 11:30:00,93.08,93.17,93.05,93.1,19736.0,83.5103,83.591,83.4834,83.5282,19736.0
2019-01-14 11:40:00,93.1,93.11,92.86,92.86,24632.0,83.5282,83.5372,83.3129,83.3129,24632.0
2019-01-14 11:50:00,92.87,92.93,92.84,92.88,15853.0,83.3219,83.3757,83.295,83.3309,15853.0
2019-01-14 12:00:00,92.88,92.9,92.67,92.82,40581.0,83.3309,83.3488,83.1424,83.277,40581.0
2019-01-14 12:10:00,92.83,92.93,92.8,92.92,11592.0,83.286,83.3757,83.2591,83.3667,11592.0
2019-01-14 12:20:00,92.9,92.91,92.84,92.87,3156.0,83.3488,83.3578,83.295,83.3219,3156.0
2019-01-14 12:30:00,92.87,92.9,92.8,92.83,20653.0,83.3219,83.3488,83.2591,83.286,20653.0
2019-01-14 12:40:00,92.85,92.86,92.74,92.77,7997.0,83.3039,83.3129,83.2053,83.2322,7997.0
2019-01-14 12:50:00,92.75,92.87,92.72,92.83,12017.0,83.2142,83.3219,83.1873,83.286,12017.0
2019-01-14 13:00:00,92.84,92.95,92.82,92.94,13824.0,83.295,83.3937,83.277,83.3847,13824.0
2019-01-14 13:10:00,92.95,92.96,92.85,92.9,13147.0,83.3937,83.4026,83.3039,83.3488,13147.0
2019-01-14 13:20:00,92.91,93.0,92.9,92.91,9640.0,83.3578,83.4385,83.3488,83.3578,9640.0
2019-01-14 13:30:00,92.92,92.95,92.85,92.92,15284.0,83.3667,83.3937,83.3039,83.3667,15284.0
2019-01-14 13:40:00,92.92,92.97,92.9,92.95,18638.0,83.3667,83.4116,83.3488,83.3937,18638.0
2019-01-14 13:50:00,92.96,93.01,92.93,93.0,10337.0,83.4026,83.4475,83.3757,83.4385,10337.0
2019-01-14 14:00:00,93.0,93.16,92.95,93.08,19206.0,83.4385,83.5821,83.3937,83.5103,19206.0
2019-01-14 14:10:00,93.09,93.1,93.02,93.03,15539.0,83.5193,83.5282,83.4565,83.4654,15539.0
2019-01-14 14:20:00,93.03,93.09,93.02,93.06,12308.0,83.4654,83.5193,83.4565,83.4924,12308.0
2019-01-14 14:30:00,93.06,93.1,93.02,93.07,13903.0,83.4924,83.5282,83.4565,83.5013,13903.0
2019-01-14 14:40:00,93.08,93.23,93.08,93.23,16839.0,83.5103,83.6449,83.5103,83.6449,16839.0
2019-01-14 14:50:00,93.21,93.34,93.18,93.32,13373.0,83.6269,83.7436,83.6,83.7256,13373.0
2019-01-14 15:00:00,93.34,93.39,93.27,93.28,32454.0,83.7436,83.7884,83.6808,83.6897,32454.0
2019-01-14 15:10:00,93.28,93.28,93.14,93.17,20389.0,83.6897,83.6897,83.5641,83.591,20389.0
2019-01-14 15:20:00,93.16,93.24,93.15,93.18,20957.0,83.5821,83.6538,83.5731,83.6,20957.0
2019-01-14 15:30:00,93.18,93.25,93.15,93.17,23975.0,83.6,83.6628,83.5731,83.591,23975.0
2019-01-14 15:40:00,93.17,93.18,93.06,93.08,56212.0,83.591,83.6,83.4924,83.5103,56212.0
2019-01-14 15:50:00,93.07,93.19,93.01,93.09,106308.0,83.5013,83.609,83.4475,83.5193,106308.0
2019-01-15 09:30:00,93.23,93.58,93.18,93.55,37590.0,83.6449,83.9589,83.6,83.932,37590.0
2019-01-15 09:40:00,93.52,93.67,93.49,93.52,16113.0,83.9051,84.0396,83.8781,83.9051,16113.0
2019-01-15 09:50:00,93.59,93.63,93.49,93.56,11162.0,83.9679,84.0038,83.8781,83.9409,11162.0
2019-01-15 10:00:00,93.58,93.78,93.5,93.5,13919.0,83.9589,84.1383,83.8871,83.8871,13919.0
2019-01-15 10:10:00,93.47,93.54,93.34,93.47,16066.0,83.8602,83.923,83.7436,83.8602,16066.0
2019-01-15 10:20:00,93.47,93.61,93.42,93.49,18028.0,83.8602,83.9858,83.8153,83.8781,18028.0
2019-01-15 10:30:00,93.52,93.52,93.4,93.48,14017.0,83.9051,83.9051,83.7974,83.8692,14017.0
2019-01-15 10:40:00,93.5,93.6,93.29,93.35,16428.0,83.8871,83.9768,83.6987,83.7525,16428.0
2019-01-15 10:50:00,93.36,93.57,93.34,93.49,16388.0,83.7615,83.9499,83.7436,83.8781,16388.0
2019-01-15 11:00:00,93.5,93.53,93.46,93.46,19434.0,83.8871,83.914,83.8512,83.8512,19434.0
2019-01-15 11:10:00,93.45,93.45,93.26,93.29,21112.0,83.8423,83.8423,83.6718,83.6987,21112.0
2019-01-15 11:20:00,93.28,93.36,93.24,93.33,15446.0,83.6897,83.7615,83.6538,83.7346,15446.0
2019-01-15 11:30:00,93.33,93.4,93.24,93.25,15169.0,83.7346,83.7974,83.6538,83.6628,15169.0
2019-01-15 11:40:00,93.25,93.4,93.21,93.34,33116.0,83.6628,83.7974,83.6269,83.7436,33116.0
2019-01-15 11:50:00,93.32,93.46,93.31,93.37,34750.0,83.7256,83.8512,83.7167,83.7705,34750.0
2019-01-15 12:00:00,93.37,93.48,93.35,93.35,18721.0,83.7705,83.8692,83.7525,83.7525,18721.0
2019-01-15 12:10:00,93.34,93.48,93.32,93.42,19484.0,83.7436,83.8692,83.7256,83.8153,19484.0
2019-01-15 12:20:00,93.44,93.59,93.44,93.53,16903.0,83.8333,83.9679,83.8333,83.914,16903.0
2019-01-15 12:30:00,93.54,93.55,93.44,93.53,9506.0,83.923,83.932,83.8333,83.914,9506.0
2019-01-15 12:40:00,93.54,93.59,93.37,93.44,9052.0,83.923,83.9679,83.7705,83.8333,9052.0
2019-01-15 12:50:00,93.43,93.49,93.38,93.48,14153.0,83.8243,83.8781,83.7795,83.8692,14153.0
2019-01-15 13:00:00,93.47,93.61,93.44,93.59,6533.0,83.8602,83.9858,83.8333,83.9679,6533.0
2019-01-15 13:10:00,93.62,93.62,93.47,93.56,6938.0,83.9948,83.9948,83.8602,83.9409,6938.0
2019-01-15 13:20:00,93.59,93.64,93.55,93.6,6600.0,83.9679,84.0127,83.932,83.9768,6600.0
2019-01-15 13:30:00,93.62,93.75,93.62,93.71,9934.0,83.9948,84.1114,83.9948,84.0755,9934.0
2019-01-15 13:40:00,93.7,93.73,93.61,93.65,11752.0,84.0666,84.0935,83.9858,84.0217,11752.0
2019-01-15 13:50:00,93.67,93.83,93.66,93.79,23674.0,84.0396,84.1832,84.0307,84.1473,23674.0
2019-01-15 14:00:00,93.8,93.88,93.74,93.75,18032.0,84.1563,84.228,84.1024,84.1114,18032.0
2019-01-15 14:10:00,93.78,93.86,93.74,93.81,18773.0,84.1383,84.2101,84.1024,84.1652,18773.0
2019-01-15 14:20:00,93.82,93.82,93.55,93.55,15224.0,84.1742,84.1742,83.932,83.932,15224.0
2019-01-15 14:30:00,93.51,93.64,93.5,93.64,19352.0,83.8961,84.0127,83.8871,84.0127,19352.0
2019-01-15 14:40:00,93.62,93.75,93.61,93.67,13157.0,83.9948,84.1114,83.9858,84.0396,13157.0
2019-01-15 14:50:00,93.68,93.75,93.64,93.68,11750.0,84.0486,84.1114,84.0127,84.0486,11750.0
2019-01-15 15:00:00,93.69,93.75,93.62,93.72,10555.0,84.0576,84.1114,83.9948,84.0845,10555.0
2019-01-15 15:10:00,93.73,93.75,93.62,93.62,15053.0,84.0935,84.1114,83.9948,83.9948,15053.0
2019-01-15 15:20:00,93.64,93.66,93.6,93.66,14902.0,84.0127,84.0307,83.9768,84.0307,14902.0
2019-01-15 15:30:00,93.66,93.69,93.61,93.64,24303.0,84.0307,84.0576,83.9858,84.0127,24303.0
2019-01-15 15:40:00,93.63,93.87,93.63,93.78,42336.0,84.0038,84.2191,84.0038,84.1383,42336.0
2019-01-15 15:50:00,93.78,93.79,93.69,93.78,70926.0,84.1383,84.1473,84.0576,84.1383,70926.0
2019-01-16 09:30:00,93.83,93.85,93.25,93.47,103955.0,84.1832,84.2011,83.6628,83.8602,103955.0
2019-01-16 09:40:00,93.43,93.53,93.13,93.25,25794.0,83.8243,83.914,83.5552,83.6628,25794.0
2019-01-16 09:50:00,93.25,93.25,92.93,93.0,54136.0,83.6628,83.6628,83.3757,83.4385,54136.0
2019-01-16 10:00:00,93.02,93.14,92.97,93.05,39200.0,83.4565,83.5641,83.4116,83.4834,39200.0
2019-01-16 10:10:00,93.04,93.04,92.77,92.86,41021.0,83.4744,83.4744,83.2322,83.3129,41021.0
2019-01-16 10:20:00,92.87,93.06,92.86,92.98,30095.0,83.3219,83.4924,83.3129,83.4206,30095.0
2019-01-16 10:30:00,92.99,93.05,92.88,92.98,30126.0,83.4296,83.4834,83.3309,83.4206,30126.0
2019-01-16 10:40:00,93.0,93.0,92.81,92.91,27782.0,83.4385,83.4385,83.2681,83.3578,27782.0
2019-01-16 10:50:00,92.91,92.97,92.81,92.86,24052.0,83.3578,83.4116,83.2681,83.3129,24052.0
2019-01-16 11:00:00,92.88,92.88,92.51,92.51,46440.0,83.3309,83.3309,82.9989,82.9989,46440.0
2019-01-16 11:10:00,92.53,92.74,92.47,92.71,30573.0,83.0168,83.2053,82.963,83.1783,30573.0
2019-01-16 11:20:00,92.74,92.93,92.73,92.93,22079.0,83.2053,83.3757,83.1963,83.3757,22079.0
2019-01-16 11:30:00,92.93,92.98,92.78,92.84,38719.0,83.3757,83.4206,83.2411,83.295,38719.0
2019-01-16 11:40:00,92.83,92.88,92.61,92.61,35080.0,83.286,83.3309,83.0886,83.0886,35080.0
2019-01-16 11:50:00,92.64,92.66,92.48,92.62,39506.0,83.1155,83.1335,82.972,83.0976,39506.0
2019-01-16 12:00:00,92.62,92.69,92.6,92.63,14668.0,83.0976,83.1604,83.0796,83.1066,14668.0
2019-01-16 12:10:00,92.62,92.92,92.62,92.89,16405.0,83.0976,83.3667,83.0976,83.3398,16405.0
2019-01-16 12:20:00,92.85,92.95,92.85,92.9,18296.0,83.3039,83.3937,83.3039,83.3488,18296.0
2019-01-16 12:30:00,92.89,92.93,92.82,92.84,14499.0,83.3398,83.3757,83.277,83.295,14499.0
2019-01-16 12:40:00,92.85,92.86,92.79,92.8,16050.0,83.3039,83.3129,83.2501,83.2591,16050.0
2019-01-16 12:50:00,92.81,92.84,92.69,92.79,30183.0,83.2681,83.295,83.1604,83.2501,30183.0
2019-01-16 13:00:00,92.75,92.77,92.62,92.67,17575.0,83.2142,83.2322,83.0976,83.1424,17575.0
2019-01-16 13:10:00,92.66,92.78,92.62,92.74,11456.0,83.1335,83.2411,83.0976,83.2053,11456.0
2019-01-16 13:20:00,92.75,92.77,92.69,92.69,10279.0,83.2142,83.2322,83.1604,83.1604,10279.0
2019-01-16 13:30:00,92.7,92.71,92.59,92.59,18783.0,83.1694,83.1783,83.0707,83.0707,18783.0
2019-01-16 13:40:00,92.6,92.84,92.57,92.83,22189.0,83.0796,83.295,83.0527,83.286,22189.0
2019-01-16 13:50:00,92.81,92.87,92.77,92.84,11447.0,83.2681,83.3219,83.2322,83.295,11447.0
2019-01-16 14:00:00,92.85,92.91,92.79,92.79,17935.0,83.3039,83.3578,83.2501,83.2501,17935.0
2019-01-16 14:10:00,92.78,92.92,92.76,92.92,28800.0,83.2411,83.3667,83.2232,83.3667,28800.0
2019-01-16 14:20:00,92.92,93.03,92.89,92.9,23237.0,83.3667,83.4654,83.3398,83.3488,23237.0
2019-01-16 14:30:00,92.9,92.94,92.82,92.93,53707.0,83.3488,83.3847,83.277,83.3757,53707.0
2019-01-16 14:40:00,92.92,92.97,92.84,92.9,19920.0,83.3667,83.4116,83.295,83.3488,19920.0
2019-01-16 14:50:00,92.91,92.91,92.77,92.79,27908.0,83.3578,83.3578,83.2322,83.2501,27908.0
2019-01-16 15:00:00,92.79,92.87,92.77,92.8,29789.0,83.2501,83.3219,83.2322,83.2591,29789.0
2019-01-16 15:10:00,92.81,92.82,92.77,92.82,26499.0,83.2681,83.277,83.2322,83.277,26499.0
2019-01-16 15:20:00,92.83,92.94,92.81,92.81,28795.0,83.286,83.3847,83.2681,83.2681,28795.0
2019-01-16 15:30:00,92.81,92.87,92.67,92.7,62161.0,83.2681,83.3219,83.1424,83.1694,62161.0
2019-01-16 15:40:00,92.7,92.76,92.65,92.7,93279.0,83.1694,83.2232,83.1245,83.1694,93279.0
2019-01-16 15:50:00,92.71,92.79,92.65,92.68,123626.0,83.1783,83.2501,83.1245,83.1514,123626.0
2019-01-17 09:30:00,92.5,92.84,92.49,92.75,78488.0,82.9899,83.295,82.981,83.2142,78488.0
2019-01-17 09:40:00,92.89,93.03,92.76,92.94,17315.0,83.3398,83.4654,83.2232,83.3847,17315.0
2019-01-17 09:50:00,92.91,93.0,92.75,92.88,11509.0,83.3578,83.4385,83.2142,83.3309,11509.0
2019-01-17 10:00:00,92.9,93.06,92.9,92.98,17422.0,83.3488,83.4924,83.3488,83.4206,17422.0
2019-01-17 10:10:00,92.97,93.12,92.94,92.94,18655.0,83.4116,83.5462,83.3847,83.3847,18655.0
2019-01-17 10:20:00,92.97,93.06,92.89,93.01,10838.0,83.4116,83.4924,83.3398,83.4475,10838.0
2019-01-17 10:30:00,93.0,93.04,92.94,92.96,19142.0,83.4385,83.4744,83.3847,83.4026,19142.0
2019-01-17 10:40:00,92.98,92.98,92.79,92.87,16425.0,83.4206,83.4206,83.2501,83.3219,16425.0
2019-01-17 10:50:00,92.87,92.9,92.69,92.71,17553.0,83.3219,83.3488,83.1604,83.1783,17553.0
2019-01-17 11:00:00,92.73,92.81,92.69,92.71,28477.0,83.1963,83.2681,83.1604,83.1783,28477.0
2019-01-17 11:10:00,92.78,92.9,92.76,92.8,35435.0,83.2411,83.3488,83.2232,83.2591,35435.0
2019-01-17 11:20:00,92.8,92.94,92.77,92.81,45725.0,83.2591,83.3847,83.2322,83.2681,45725.0
2019-01-17 11:30:00,92.8,92.86,92.76,92.82,28831.0,83.2591,83.3129,83.2232,83.277,28831.0
2019-01-17 11:40:00,92.83,92.91,92.77,92.79,30477.0,83.286,83.3578,83.2322,83.2501,30477.0
2019-01-17 11:50:00,92.78,92.79,92.63,92.74,39460.0,83.2411,83.2501,83.1066,83.2053,39460.0
2019-01-17 12:00:00,92.76,92.8,92.64,92.67,21907.0,83.2232,83.2591,83.1155,83.1424,21907.0
2019-01-17 12:10:00,92.67,92.8,92.66,92.77,42921.0,83.1424,83.2591,83.1335,83.2322,42921.0
2019-01-17 12:20:00,92.77,92.8,92.73,92.8,26106.0,83.2322,83.2591,83.1963,83.2591,26106.0
2019-01-17 12:30:00,92.8,92.8,92.71,92.79,44883.0,83.2591,83.2591,83.1783,83.2501,44883.0
2019-01-17 12:40:00,92.79,92.8,92.65,92.69,28497.0,83.2501,83.2591,83.1245,83.1604,28497.0
2019-01-17 12:50:00,92.68,92.74,92.53,92.54,31448.0,83.1514,83.2053,83.0168,83.0258,31448.0
2019-01-17 13:00:00,92.55,92.68,92.55,92.61,15878.0,83.0348,83.1514,83.0348,83.0886,15878.0
2019-01-17 13:10:00,92.62,92.62,92.5,92.52,35825.0,83.0976,83.0976,82.9899,83.0079,35825.0
2019-01-17 13:20:00,92.53,92.7,92.52,92.69,21642.0,83.0168,83.1694,83.0079,83.1604,21642.0
2019-01-17 13:30:00,92.69,92.73,92.65,92.73,20939.0,83.1604,83.1963,83.1245,83.1963,20939.0
2019-01-17 13:40:00,92.73,92.76,92.57,92.58,16512.0,83.1963,83.2232,83.0527,83.0617,16512.0
2019-01-17 13:50:00,92.57,92.73,92.53,92.73,50743.0,83.0527,83.1963,83.0168,83.1963,50743.0
2019-01-17 14:00:00,92.71,92.8,92.71,92.78,11807.0,83.1783,83.2591,83.1783,83.2411,11807.0
2019-01-17 14:10:00,92.79,92.8,92.7,92.77,13765.0,83.2501,83.2591,83.1694,83.2322,13765.0
2019-01-17 14:20:00,92.76,92.76,92.68,92.73,14836.0,83.2232,83.2232,83.1514,83.1963,14836.0
2019-01-17 14:30:00,92.73,92.84,92.7,92.76,42586.0,83.1963,83.295,83.1694,83.2232,42586.0
2019-01-17 14:40:00,92.79,93.33,92.79,93.21,82997.0,83.2501,83.7346,83.2501,83.6269,82997.0
2019-01-17 14:50:00,93.25,93.28,92.91,93.0,33209.0,83.6628,83.6897,83.3578,83.4385,33209.0
2019-01-17 15:00:00,93.04,93.07,92.81,92.88,19493.0,83.4744,83.5013,83.2681,83.3309,19493.0
2019-01-17 15:10:00,92.92,92.98,92.86,92.92,17149.0,83.3667,83.4206,83.3129,83.3667,17149.0
2019-01-17 15:20:00,92.92,93.0,92.85,92.96,22456.0,83.3667,83.4385,83.3039,83.4026,22456.0
2019-01-17 15:30:00,92.97,93.24,92.97,93.17,31535.0,83.4116,83.6538,83.4116,83.591,31535.0
2019-01-17 15:40:00,93.17,93.21,93.1,93.11,50254.0,83.591,83.6269,83.5282,83.5372,50254.0
2019-01-17 15:50:00,93.12,93.32,93.07,93.32,116228.0,83.5462,83.7256,83.5013,83.7256,116228.0
2019-01-18 09:30:00,93.57,93.99,93.08,93.93,267880.0,83.9499,84.3267,83.5103,84.2729,267880.0
2019-01-18 09:40:00,93.98,94.02,93.54,93.61,42790.0,84.3178,84.3537,83.923,83.9858,42790.0
2019-01-18 09:50:00,93.61,93.62,93.35,93.39,21581.0,83.9858,83.9948,83.7525,83.7884,21581.0
2019-01-18 10:00:00,93.36,93.36,93.19,93.25,36691.0,83.7615,83.7615,83.609,83.6628,36691.0
2019-01-18 10:10:00,93.27,93.48,93.23,93.32,44703.0,83.6808,83.8692,83.6449,83.7256,44703.0
2019-01-18 10:20:00,93.31,93.36,93.1,93.36,39762.0,83.7167,83.7615,83.5282,83.7615,39762.0
2019-01-18 10:30:00,93.38,93.67,93.37,93.64,64475.0,83.7795,84.0396,83.7705,84.0127,64475.0
2019-01-18 10:40:00,93.63,94.03,93.62,93.84,70501.0,84.0038,84.3626,83.9948,84.1922,70501.0
2019-01-18 10:50:00,93.86,93.93,93.76,93.81,27652.0,84.2101,84.2729,84.1204,84.1652,27652.0
2019-01-18 11:00:00,93.82,94.06,93.77,93.83,23698.0,84.1742,84.3895,84.1294,84.1832,23698.0
2019-01-18 11:10:00,93.82,93.99,93.82,93.95,27543.0,84.1742,84.3267,84.1742,84.2909,27543.0
2019-01-18 11:20:00,93.94,94.06,93.9,94.03,32442.0,84.2819,84.3895,84.246,84.3626,32442.0
2019-01-18 11:30:00,94.04,94.18,94.01,94.15,25117.0,84.3716,84.4972,84.3447,84.4703,25117.0
2019-01-18 11:40:00,94.12,94.14,93.98,94.0,22183.0,84.4434,84.4613,84.3178,84.3357,22183.0
2019-01-18 11:50:00,94.01,94.08,93.96,94.07,34999.0,84.3447,84.4075,84.2998,84.3985,34999.0
2019-01-18 12:00:00,94.08,94.16,93.92,94.03,45089.0,84.4075,84.4793,84.2639,84.3626,45089.0
2019-01-18 12:10:00,94.04,94.32,94.03,94.2,24565.0,84.3716,84.6228,84.3626,84.5151,24565.0
2019-01-18 12:20:00,94.2,94.2,94.07,94.16,27119.0,84.5151,84.5151,84.3985,84.4793,27119.0
2019-01-18 12:30:00,94.15,94.17,94.1,94.14,21794.0,84.4703,84.4882,84.4254,84.4613,21794.0
2019-01-18 12:40:00,94.14,94.17,94.05,94.07,23838.0,84.4613,84.4882,84.3806,84.3985,23838.0
2019-01-18 12:50:00,94.07,94.13,94.03,94.11,19280.0,84.3985,84.4523,84.3626,84.4344,19280.0
2019-01-18 13:00:00,94.11,94.17,94.07,94.13,18182.0,84.4344,84.4882,84.3985,84.4523,18182.0
2019-01-18 13:10:00,94.12,94.12,93.98,94.06,16964.0,84.4434,84.4434,84.3178,84.3895,16964.0
2019-01-18 13:20:00,94.06,94.12,93.99,94.0,18189.0,84.3895,84.4434,84.3267,84.3357,18189.0
2019-01-18 13:30:00,94.04,94.05,93.88,93.92,14674.0,84.3716,84.3806,84.228,84.2639,14674.0
2019-01-18 13:40:00,93.91,94.06,93.91,94.0,29272.0,84.255,84.3895,84.255,84.3357,29272.0
2019-01-18 13:50:00,94.0,94.08,93.96,94.08,12738.0,84.3357,84.4075,84.2998,84.4075,12738.0
2019-01-18 14:00:00,94.06,94.14,94.02,94.13,19862.0,84.3895,84.4613,84.3537,84.4523,19862.0
2019-01-18 14:10:00,94.13,94.13,93.96,93.96,13945.0,84.4523,84.4523,84.2998,84.2998,13945.0
2019-01-18 14:20:00,93.95,94.04,93.92,93.94,17326.0,84.2909,84.3716,84.2639,84.2819,17326.0
2019-01-18 14:30:00,93.93,93.98,93.91,93.93,20076.0,84.2729,84.3178,84.255,84.2729,20076.0
2019-01-18 14:40:00,93.92,94.0,93.83,93.99,16741.0,84.2639,84.3357,84.1832,84.3267,16741.0
2019-01-18 14:50:00,94.0,94.07,93.94,94.03,20318.0,84.3357,84.3985,84.2819,84.3626,20318.0
2019-01-18 15:00:00,94.03,94.07,94.01,94.03,23525.0,84.3626,84.3985,84.3447,84.3626,23525.0
2019-01-18 15:10:00,94.03,94.2,93.98,94.14,29445.0,84.3626,84.5151,84.3178,84.4613,29445.0
2019-01-18 15:20:00,94.14,94.16,94.07,94.14,24248.0,84.4613,84.4793,84.3985,84.4613,24248.0
2019-01-18 15:30:00,94.15,94.28,94.11,94.26,43740.0,84.4703,84.5869,84.4344,84.569,43740.0
2019-01-18 15:40:00,94.26,94.37,94.25,94.29,88306.0,84.569,84.6677,84.56,84.5959,88306.0
2019-01-18 15:50:00,94.29,94.5,94.24,94.47,185781.0,84.5959,84.7843,84.551,84.7574,185781.0
2019-01-22 09:30:00,94.32,94.43,93.84,94.25,125313.0,84.6228,84.7215,84.1922,84.56,125313.0
2019-01-22 09:40:00,94.29,94.71,94.08,94.65,68213.0,84.5959,84.9727,84.4075,84.9189,68213.0
2019-01-22 09:50:00,94.65,94.83,94.6,94.79,48346.0,84.9189,85.0804,84.874,85.0445,48346.0
2019-01-22 10:00:00,94.78,94.81,94.66,94.76,48352.0,85.0355,85.0624,84.9279,85.0176,48352.0
2019-01-22 10:10:00,94.76,95.13,94.74,95.08,80823.0,85.0176,85.3495,84.9996,85.3047,80823.0
2019-01-22 10:20:00,95.07,95.2,94.88,94.94,40394.0,85.2957,85.4123,85.1252,85.1791,40394.0
2019-01-22 10:30:00,94.94,95.14,94.82,94.82,25464.0,85.1791,85.3585,85.0714,85.0714,25464.0
2019-01-22 10:40:00,94.82,94.91,94.73,94.77,22857.0,85.0714,85.1522,84.9907,85.0265,22857.0
2019-01-22 10:50:00,94.78,94.88,94.62,94.62,21849.0,85.0355,85.1252,84.892,84.892,21849.0
2019-01-22 11:00:00,94.59,94.73,94.59,94.68,21893.0,84.8651,84.9907,84.8651,84.9458,21893.0
2019-01-22 11:10:00,94.67,94.77,94.57,94.65,24242.0,84.9368,85.0265,84.8471,84.9189,24242.0
2019-01-22 11:20:00,94.67,94.75,94.56,94.62,22593.0,84.9368,85.0086,84.8381,84.892,22593.0
2019-01-22 11:30:00,94.66,94.85,94.64,94.76,16556.0,84.9279,85.0983,84.9099,85.0176,16556.0
2019-01-22 11:40:00,94.77,94.77,94.65,94.71,17725.0,85.0265,85.0265,84.9189,84.9727,17725.0
2019-01-22 11:50:00,94.69,94.75,94.56,94.59,19066.0,84.9548,85.0086,84.8381,84.8651,19066.0
2019-01-22 12:00:00,94.6,94.65,94.43,94.64,31721.0,84.874,84.9189,84.7215,84.9099,31721.0
2019-01-22 12:10:00,94.63,94.7,94.54,94.54,13712.0,84.9009,84.9637,84.8202,84.8202,13712.0
2019-01-22 12:20:00,94.53,94.59,94.41,94.46,10374.0,84.8112,84.8651,84.7036,84.7484,10374.0
2019-01-22 12:30:00,94.45,94.5,94.42,94.48,10836.0,84.7394,84.7843,84.7125,84.7664,10836.0
2019-01-22 12:40:00,94.46,94.57,94.42,94.55,14057.0,84.7484,84.8471,84.7125,84.8292,14057.0
2019-01-22 12:50:00,94.56,94.62,94.53,94.56,18980.0,84.8381,84.892,84.8112,84.8381,18980.0
2019-01-22 13:00:00,94.55,94.55,94.31,94.35,17129.0,84.8292,84.8292,84.6138,84.6497,17129.0
2019-01-22 13:10:00,94.31,94.43,94.23,94.39,36700.0,84.6138,84.7215,84.5421,84.6856,36700.0
2019-01-22 13:20:00,94.36,94.54,94.36,94.52,19446.0,84.6587,84.8202,84.6587,84.8022,19446.0
2019-01-22 13:30:00,94.52,94.66,94.48,94.61,48968.0,84.8022,84.9279,84.7664,84.883,48968.0
2019-01-22 13:40:00,94.61,94.71,94.58,94.68,15478.0,84.883,84.9727,84.8561,84.9458,15478.0
2019-01-22 13:50:00,94.69,94.76,94.69,94.73,24148.0,84.9548,85.0176,84.9548,84.9907,24148.0
2019-01-22 14:00:00,94.72,94.72,94.46,94.47,29128.0,84.9817,84.9817,84.7484,84.7574,29128.0
2019-01-22 14:10:00,94.46,94.55,94.44,94.5,17353.0,84.7484,84.8292,84.7305,84.7843,17353.0
2019-01-22 14:20:00,94.51,94.54,94.41,94.47,13051.0,84.7933,84.8202,84.7036,84.7574,13051.0
2019-01-22 14:30:00,94.48,94.5,94.3,94.35,17340.0,84.7664,84.7843,84.6049,84.6497,17340.0
2019-01-22 14:40:00,94.35,94.41,94.23,94.29,25327.0,84.6497,84.7036,84.5421,84.5959,25327.0
2019-01-22 14:50:00,94.31,94.45,94.26,94.43,19931.0,84.6138,84.7394,84.569,84.7215,19931.0
2019-01-22 15:00:00,94.44,94.45,94.24,94.24,20758.0,84.7305,84.7394,84.551,84.551,20758.0
2019-01-22 15:10:00,94.23,94.36,94.19,94.35,21013.0,84.5421,84.6587,84.5062,84.6497,21013.0
2019-01-22 15:20:00,94.37,94.45,94.37,94.42,19956.0,84.6677,84.7394,84.6677,84.7125,19956.0
2019-01-22 15:30:00,94.43,94.48,94.18,94.48,39869.0,84.7215,84.7664,84.4972,84.7664,39869.0
2019-01-22 15:40:00,94.49,94.61,94.32,94.4,56697.0,84.7753,84.883,84.6228,84.6946,56697.0
2019-01-22 15:50:00,94.4,94.9,94.34,94.9,208437.0,84.6946,85.1432,84.6408,85.1432,208437.0
2019-01-23 09:30:00,94.97,95.15,94.77,94.88,68482.0,85.206,85.3675,85.0265,85.1252,68482.0
2019-01-23 09:40:00,94.82,95.12,94.63,94.95,23217.0,85.0714,85.3406,84.9009,85.188,23217.0
2019-01-23 09:50:00,94.95,95.03,94.86,94.98,8890.0,85.188,85.2598,85.1073,85.215,8890.0
2019-01-23 10:00:00,94.95,95.13,94.95,95.08,19889.0,85.188,85.3495,85.188,85.3047,19889.0
2019-01-23 10:10:00,95.08,95.09,94.96,95.06,20216.0,85.3047,85.3136,85.197,85.2867,20216.0
2019-01-23 10:20:00,95.05,95.13,94.83,94.83,18464.0,85.2778,85.3495,85.0804,85.0804,18464.0
2019-01-23 10:30:00,94.87,94.88,94.74,94.85,26871.0,85.1163,85.1252,84.9996,85.0983,26871.0
2019-01-23 10:40:00,94.83,94.88,94.77,94.77,27499.0,85.0804,85.1252,85.0265,85.0265,27499.0
2019-01-23 10:50:00,94.74,94.78,94.64,94.75,20549.0,84.9996,85.0355,84.9099,85.0086,20549.0
2019-01-23 11:00:00,94.75,94.79,94.66,94.69,17533.0,85.0086,85.0445,84.9279,84.9548,17533.0
2019-01-23 11:10:00,94.69,94.83,94.69,94.79,18050.0,84.9548,85.0804,84.9548,85.0445,18050.0
2019-01-23 11:20:00,94.78,94.92,94.69,94.92,21714.0,85.0355,85.1611,84.9548,85.1611,21714.0
2019-01-23 11:30:00,94.94,94.94,94.72,94.78,15596.0,85.1791,85.1791,84.9817,85.0355,15596.0
2019-01-23 11:40:00,94.77,94.83,94.65,94.65,24660.0,85.0265,85.0804,84.9189,84.9189,24660.0
2019-01-23 11:50:00,94.66,94.75,94.61,94.66,9870.0,84.9279,85.0086,84.883,84.9279,9870.0
2019-01-23 12:00:00,94.68,94.71,94.49,94.51,13452.0,84.9458,84.9727,84.7753,84.7933,13452.0
2019-01-23 12:10:00,94.54,94.63,94.47,94.51,9006.0,84.8202,84.9009,84.7574,84.7933,9006.0
2019-01-23 12:20:00,94.5,94.65,94.49,94.6,14145.0,84.7843,84.9189,84.7753,84.874,14145.0
2019-01-23 12:30:00,94.59,94.65,94.5,94.53,20261.0,84.8651,84.9189,84.7843,84.8112,20261.0
2019-01-23 12:40:00,94.52,94.66,94.5,94.63,16789.0,84.8022,84.9279,84.7843,84.9009,16789.0
2019-01-23 12:50:00,94.63,94.77,94.6,94.75,14050.0,84.9009,85.0265,84.874,85.0086,14050.0
2019-01-23 13:00:00,94.74,94.78,94.53,94.66,19476.0,84.9996,85.0355,84.8112,84.9279,19476.0
2019-01-23 13:10:00,94.69,94.73,94.58,94.67,15264.0,84.9548,84.9907,84.8561,84.9368,15264.0
2019-01-23 13:20:00,94.65,94.67,94.55,94.58,12830.0,84.9189,84.9368,84.8292,84.8561,12830.0
2019-01-23 13:30:00,94.59,94.72,94.58,94.65,12120.0,84.8651,84.9817,84.8561,84.9189,12120.0
2019-01-23 13:40:00,94.67,94.74,94.65,94.7,11530.0,84.9368,84.9996,84.9189,84.9637,11530.0
2019-01-23 13:50:00,94.67,94.74,94.64,94.67,18442.0,84.9368,84.9996,84.9099,84.9368,18442.0
2019-01-23 14:00:00,94.7,94.84,94.7,94.82,17196.0,84.9637,85.0893,84.9637,85.0714,17196.0
2019-01-23 14:10:00,94.81,94.83,94.52,94.53,23337.0,85.0624,85.0804,84.8022,84.8112,23337.0
2019-01-23 14:20:00,94.53,94.64,94.53,94.63,16095.0,84.8112,84.9099,84.8112,84.9009,16095.0
2019-01-23 14:30:00,94.62,94.64,94.56,94.56,33698.0,84.892,84.9099,84.8381,84.8381,33698.0
2019-01-23 14:40:00,94.57,94.65,94.55,94.63,26241.0,84.8471,84.9189,84.8292,84.9009,26241.0
2019-01-23 14:50:00,94.63,94.66,94.59,94.6,46273.0,84.9009,84.9279,84.8651,84.874,46273.0
2019-01-23 15:00:00,94.6,94.65,94.52,94.55,41206.0,84.874,84.9189,84.8022,84.8292,41206.0
2019-01-23 15:10:00,94.55,94.82,94.53,94.79,20782.0,84.8292,85.0714,84.8112,85.0445,20782.0
2019-01-23 15:20:00,94.78,94.85,94.77,94.85,18211.0,85.0355,85.0983,85.0265,85.0983,18211.0
2019-01-23 15:30:00,94.84,94.85,94.66,94.68,31642.0,85.0893,85.0983,84.9279,84.9458,31642.0
2019-01-23 15:40:00,94.68,94.85,94.68,94.85,41557.0,84.9458,85.0983,84.9458,85.0983,41557.0
2019-01-23 15:50:00,94.86,94.93,94.69,94.9,82830.0,85.1073,85.1701,84.9548,85.1432,82830.0
2019-01-24 09:30:00,94.9,94.92,94.58,94.76,46618.0,85.1432,85.1611,84.8561,85.0176,46618.0
2019-01-24 09:40:00,94.79,95.08,94.72,94.86,23164.0,85.0445,85.3047,84.9817,85.1073,23164.0
2019-01-24 09:50:00,94.84,94.97,94.64,94.69,41924.0,85.0893,85.206,84.9099,84.9548,41924.0
2019-01-24 10:00:00,94.64,94.77,94.58,94.71,29920.0,84.9099,85.0265,84.8561,84.9727,29920.0
2019-01-24 10:10:00,94.71,94.87,94.7,94.83,37061.0,84.9727,85.1163,84.9637,85.0804,37061.0
2019-01-24 10:20:00,94.85,94.89,94.76,94.84,52701.0,85.0983,85.1342,85.0176,85.0893,52701.0
2019-01-24 10:30:00,94.85,94.9,94.7,94.84,128789.0,85.0983,85.1432,84.9637,85.0893,128789.0
2019-01-24 10:40:00,94.84,94.89,94.79,94.83,51712.0,85.0893,85.1342,85.0445,85.0804,51712.0
2019-01-24 10:50:00,94.82,94.87,94.76,94.8,34048.0,85.0714,85.1163,85.0176,85.0535,34048.0
2019-01-24 11:00:00,94.79,94.82,94.65,94.77,18832.0,85.0445,85.0714,84.9189,85.0265,18832.0
2019-01-24 11:10:00,94.79,94.81,94.63,94.67,63860.0,85.0445,85.0624,84.9009,84.9368,63860.0
2019-01-24 11:20:00,94.66,94.67,94.54,94.57,19822.0,84.9279,84.9368,84.8202,84.8471,19822.0
2019-01-24 11:30:00,94.56,94.64,94.46,94.64,13308.0,84.8381,84.9099,84.7484,84.9099,13308.0
2019-01-24 11:40:00,94.64,94.65,94.55,94.65,11000.0,84.9099,84.9189,84.8292,84.9189,11000.0
2019-01-24 11:50:00,94.61,94.61,94.55,94.58,11484.0,84.883,84.883,84.8292,84.8561,11484.0
2019-01-24 12:00:00,94.58,94.58,94.47,94.47,10299.0,84.8561,84.8561,84.7574,84.7574,10299.0
2019-01-24 12:10:00,94.45,94.46,94.32,94.36,19986.0,84.7394,84.7484,84.6228,84.6587,19986.0
2019-01-24 12:20:00,94.36,94.44,94.35,94.41,9799.0,84.6587,84.7305,84.6497,84.7036,9799.0
2019-01-24 12:30:00,94.4,94.47,94.38,94.45,48451.0,84.6946,84.7574,84.6766,84.7394,48451.0
2019-01-24 12:40:00,94.44,94.45,94.35,94.35,18571.0,84.7305,84.7394,84.6497,84.6497,18571.0
2019-01-24 12:50:00,94.35,94.38,94.26,94.26,11989.0,84.6497,84.6766,84.569,84.569,11989.0
2019-01-24 13:00:00,94.28,94.32,94.23,94.31,20337.0,84.5869,84.6228,84.5421,84.6138,20337.0
2019-01-24 13:10:00,94.3,94.31,94.21,94.3,18094.0,84.6049,84.6138,84.5241,84.6049,18094.0
2019-01-24 13:20:00,94.29,94.39,94.24,94.35,12642.0,84.5959,84.6856,84.551,84.6497,12642.0
2019-01-24 13:30:00,94.35,94.47,94.35,94.46,10765.0,84.6497,84.7574,84.6497,84.7484,10765.0
2019-01-24 13:40:00,94.47,94.48,94.35,94.43,12689.0,84.7574,84.7664,84.6497,84.7215,12689.0
2019-01-24 13:50:00,94.43,94.48,94.42,94.45,9738.0,84.7215,84.7664,84.7125,84.7394,9738.0
2019-01-24 14:00:00,94.45,94.66,94.36,94.64,37700.0,84.7394,84.9279,84.6587,84.9099,37700.0
2019-01-24 14:10:00,94.67,94.7,94.46,94.47,23048.0,84.9368,84.9637,84.7484,84.7574,23048.0
2019-01-24 14:20:00,94.47,94.5,94.35,94.39,24704.0,84.7574,84.7843,84.6497,84.6856,24704.0
2019-01-24 14:30:00,94.38,94.47,94.38,94.4,21747.0,84.6766,84.7574,84.6766,84.6946,21747.0
2019-01-24 14:40:00,94.39,94.43,94.38,94.43,20724.0,84.6856,84.7215,84.6766,84.7215,20724.0
2019-01-24 14:50:00,94.43,94.44,94.39,94.42,18094.0,84.7215,84.7305,84.6856,84.7125,18094.0
2019-01-24 15:00:00,94.42,94.51,94.4,94.44,51899.0,84.7125,84.7933,84.6946,84.7305,51899.0
2019-01-24 15:10:00,94.44,94.6,94.43,94.51,20476.0,84.7305,84.874,84.7215,84.7933,20476.0
2019-01-24 15:20:00,94.51,94.52,94.44,94.45,23296.0,84.7933,84.8022,84.7305,84.7394,23296.0
2019-01-24 15:30:00,94.45,94.46,94.38,94.38,30234.0,84.7394,84.7484,84.6766,84.6766,30234.0
2019-01-24 15:40:00,94.38,94.45,94.36,94.41,32466.0,84.6766,84.7394,84.6587,84.7036,32466.0
2019-01-24 15:50:00,94.41,94.47,94.3,94.4,177918.0,84.7036,84.7574,84.6049,84.6946,177918.0
2019-01-25 09:30:00,94.73,94.98,94.73,94.84,55524.0,84.9907,85.215,84.9907,85.0893,55524.0
2019-01-25 09:40:00,94.83,94.85,94.54,94.8,22905.0,85.0804,85.0983,84.8202,85.0535,22905.0
2019-01-25 09:50:00,94.78,94.91,94.63,94.91,35163.0,85.0355,85.1522,84.9009,85.1522,35163.0
2019-01-25 10:00:00,94.92,95.08,94.88,95.02,19626.0,85.1611,85.3047,85.1252,85.2508,19626.0
2019-01-25 10:10:00,95.01,95.09,94.96,94.98,17984.0,85.2419,85.3136,85.197,85.215,17984.0
2019-01-25 10:20:00,94.97,95.2,94.93,95.2,31496.0,85.206,85.4123,85.1701,85.4123,31496.0
2019-01-25 10:30:00,95.19,95.36,95.07,95.36,26110.0,85.4034,85.5559,85.2957,85.5559,26110.0
2019-01-25 10:40:00,95.36,95.44,95.25,95.29,42424.0,85.5559,85.6277,85.4572,85.4931,42424.0
2019-01-25 10:50:00,95.29,95.4,95.28,95.3,37468.0,85.4931,85.5918,85.4841,85.5021,37468.0
2019-01-25 11:00:00,95.31,95.42,95.19,95.36,33570.0,85.511,85.6097,85.4034,85.5559,33570.0
2019-01-25 11:10:00,95.37,95.48,95.31,95.37,25120.0,85.5649,85.6635,85.511,85.5649,25120.0
2019-01-25 11:20:00,95.39,95.42,95.33,95.33,47561.0,85.5828,85.6097,85.529,85.529,47561.0
2019-01-25 11:30:00,95.35,95.38,95.25,95.26,36117.0,85.5469,85.5738,85.4572,85.4662,36117.0
2019-01-25 11:40:00,95.26,95.33,95.26,95.29,19271.0,85.4662,85.529,85.4662,85.4931,19271.0
2019-01-25 11:50:00,95.29,95.36,95.26,95.33,21575.0,85.4931,85.5559,85.4662,85.529,21575.0
2019-01-25 12:00:00,95.33,95.38,95.27,95.28,24520.0,85.529,85.5738,85.4751,85.4841,24520.0
2019-01-25 12:10:00,95.27,95.46,95.27,95.38,25997.0,85.4751,85.6456,85.4751,85.5738,25997.0
2019-01-25 12:20:00,95.38,95.5,95.32,95.42,27045.0,85.5738,85.6815,85.52,85.6097,27045.0
2019-01-25 12:30:00,95.45,95.45,95.31,95.35,17247.0,85.6366,85.6366,85.511,85.5469,17247.0
2019-01-25 12:40:00,95.36,95.36,95.07,95.18,18933.0,85.5559,85.5559,85.2957,85.3944,18933.0
2019-01-25 12:50:00,95.19,95.27,95.11,95.23,40379.0,85.4034,85.4751,85.3316,85.4393,40379.0
2019-01-25 13:00:00,95.23,95.26,95.13,95.18,42910.0,85.4393,85.4662,85.3495,85.3944,42910.0
2019-01-25 13:10:00,95.19,95.26,95.16,95.24,33320.0,85.4034,85.4662,85.3764,85.4482,33320.0
2019-01-25 13:20:00,95.24,95.27,95.14,95.17,28431.0,85.4482,85.4751,85.3585,85.3854,28431.0
2019-01-25 13:30:00,95.16,95.18,95.03,95.07,15262.0,85.3764,85.3944,85.2598,85.2957,15262.0
2019-01-25 13:40:00,95.08,95.17,95.04,95.07,23714.0,85.3047,85.3854,85.2688,85.2957,23714.0
2019-01-25 13:50:00,95.07,95.15,95.04,95.12,13960.0,85.2957,85.3675,85.2688,85.3406,13960.0
2019-01-25 14:00:00,95.13,95.19,95.07,95.13,15967.0,85.3495,85.4034,85.2957,85.3495,15967.0
2019-01-25 14:10:00,95.13,95.24,95.08,95.2,20912.0,85.3495,85.4482,85.3047,85.4123,20912.0
2019-01-25 14:20:00,95.2,95.23,95.05,95.19,31741.0,85.4123,85.4393,85.2778,85.4034,31741.0
2019-01-25 14:30:00,95.19,95.2,95.09,95.15,19728.0,85.4034,85.4123,85.3136,85.3675,19728.0
2019-01-25 14:40:00,95.15,95.22,95.09,95.14,22825.0,85.3675,85.4303,85.3136,85.3585,22825.0
2019-01-25 14:50:00,95.14,95.25,95.11,95.15,38507.0,85.3585,85.4572,85.3316,85.3675,38507.0
2019-01-25 15:00:00,95.16,95.16,95.07,95.11,34882.0,85.3764,85.3764,85.2957,85.3316,34882.0
2019-01-25 15:10:00,95.11,95.16,95.08,95.12,42918.0,85.3316,85.3764,85.3047,85.3406,42918.0
2019-01-25 15:20:00,95.11,95.12,94.81,94.84,39786.0,85.3316,85.3406,85.0624,85.0893,39786.0
2019-01-25 15:30:00,94.84,94.97,94.78,94.97,45049.0,85.0893,85.206,85.0355,85.206,45049.0
2019-01-25 15:40:00,94.96,95.02,94.93,94.97,48712.0,85.197,85.2508,85.1701,85.206,48712.0
2019-01-25 15:50:00,94.97,94.97,94.81,94.89,140893.0,85.206,85.206,85.0624,85.1342,140893.0
2019-01-28 09:30:00,94.43,94.84,94.25,94.65,53725.0,84.7215,85.0893,84.56,84.9189,53725.0
2019-01-28 09:40:00,94.65,94.9,94.54,94.79,18698.0,84.9189,85.1432,84.8202,85.0445,18698.0
2019-01-28 09:50:00,94.79,94.86,94.58,94.61,21837.0,85.0445,85.1073,84.8561,84.883,21837.0
2019-01-28 10:00:00,94.6,94.6,94.42,94.48,25950.0,84.874,84.874,84.7125,84.7664,25950.0
2019-01-28 10:10:00,94.48,94.52,94.38,94.51,20275.0,84.7664,84.8022,84.6766,84.7933,20275.0
2019-01-28 10:20:00,94.53,94.63,94.5,94.6,20202.0,84.8112,84.9009,84.7843,84.874,20202.0
2019-01-28 10:30:00,94.59,94.66,94.5,94.5,14351.0,84.8651,84.9279,84.7843,84.7843,14351.0
2019-01-28 10:40:00,94.49,94.55,94.4,94.4,19140.0,84.7753,84.8292,84.6946,84.6946,19140.0
2019-01-28 10:50:00,94.39,94.41,94.32,94.36,16368.0,84.6856,84.7036,84.6228,84.6587,16368.0
2019-01-28 11:00:00,94.34,94.36,94.18,94.26,17389.0,84.6408,84.6587,84.4972,84.569,17389.0
2019-01-28 11:10:00,94.27,94.31,94.1,94.1,16951.0,84.578,84.6138,84.4254,84.4254,16951.0
2019-01-28 11:20:00,94.1,94.26,94.08,94.24,16270.0,84.4254,84.569,84.4075,84.551,16270.0
2019-01-28 11:30:00,94.26,94.28,94.13,94.18,11235.0,84.569,84.5869,84.4523,84.4972,11235.0
2019-01-28 11:40:00,94.16,94.16,93.85,93.91,23981.0,84.4793,84.4793,84.2011,84.255,23981.0
2019-01-28 11:50:00,93.91,94.06,93.88,94.0,13709.0,84.255,84.3895,84.228,84.3357,13709.0
2019-01-28 12:00:00,94.0,94.1,93.97,94.06,8936.0,84.3357,84.4254,84.3088,84.3895,8936.0
2019-01-28 12:10:00,94.08,94.24,94.07,94.21,12483.0,84.4075,84.551,84.3985,84.5241,12483.0
2019-01-28 12:20:00,94.2,94.34,94.18,94.28,11177.0,84.5151,84.6408,84.4972,84.5869,11177.0
2019-01-28 12:30:00,94.29,94.3,94.17,94.22,9879.0,84.5959,84.6049,84.4882,84.5331,9879.0
2019-01-28 12:40:00,94.21,94.32,94.18,94.3,9759.0,84.5241,84.6228,84.4972,84.6049,9759.0
2019-01-28 12:50:00,94.29,94.33,94.22,94.23,13179.0,84.5959,84.6318,84.5331,84.5421,13179.0
2019-01-28 13:00:00,94.22,94.26,94.17,94.2,11712.0,84.5331,84.569,84.4882,84.5151,11712.0
2019-01-28 13:10:00,94.24,94.28,94.22,94.24,16416.0,84.551,84.5869,84.5331,84.551,16416.0
2019-01-28 13:20:00,94.25,94.35,94.25,94.31,15435.0,84.56,84.6497,84.56,84.6138,15435.0
2019-01-28 13:30:00,94.31,94.41,94.29,94.4,18239.0,84.6138,84.7036,84.5959,84.6946,18239.0
2019-01-28 13:40:00,94.4,94.4,94.35,94.37,12525.0,84.6946,84.6946,84.6497,84.6677,12525.0
2019-01-28 13:50:00,94.36,94.43,94.32,94.33,13363.0,84.6587,84.7215,84.6228,84.6318,13363.0
2019-01-28 14:00:00,94.36,94.38,94.17,94.2,15848.0,84.6587,84.6766,84.4882,84.5151,15848.0
2019-01-28 14:10:00,94.2,94.2,94.14,94.15,11162.0,84.5151,84.5151,84.4613,84.4703,11162.0
2019-01-28 14:20:00,94.14,94.15,93.97,93.98,14200.0,84.4613,84.4703,84.3088,84.3178,14200.0
2019-01-28 14:30:00,93.99,94.14,93.98,94.13,16853.0,84.3267,84.4613,84.3178,84.4523,16853.0
2019-01-28 14:40:00,94.13,94.2,94.08,94.19,12239.0,84.4523,84.5151,84.4075,84.5062,12239.0
2019-01-28 14:50:00,94.22,94.27,94.18,94.21,19212.0,84.5331,84.578,84.4972,84.5241,19212.0
2019-01-28 15:00:00,94.22,94.26,94.17,94.21,13759.0,84.5331,84.569,84.4882,84.5241,13759.0
2019-01-28 15:10:00,94.21,94.27,94.18,94.26,22056.0,84.5241,84.578,84.4972,84.569,22056.0
2019-01-28 15:20:00,94.26,94.36,94.26,94.33,18992.0,84.569,84.6587,84.569,84.6318,18992.0
2019-01-28 15:30:00,94.32,94.34,94.23,94.23,31290.0,84.6228,84.6408,84.5421,84.5421,31290.0
2019-01-28 15:40:00,94.22,94.27,94.17,94.22,47670.0,84.5331,84.578,84.4882,84.5331,47670.0
2019-01-28 15:50:00,94.23,94.5,94.18,94.49,102467.0,84.5421,84.7843,84.4972,84.7753,102467.0
2019-01-29 09:30:00,94.45,95.65,94.36,95.16,50241.0,84.7394,85.8161,84.6587,85.3764,50241.0
2019-01-29 09:40:00,95.19,95.19,95.02,95.12,12823.0,85.4034,85.4034,85.2508,85.3406,12823.0
2019-01-29 09:50:00,95.11,95.23,94.91,95.06,34581.0,85.3316,85.4393,85.1522,85.2867,34581.0
2019-01-29 10:00:00,95.06,95.07,94.74,94.75,30316.0,85.2867,85.2957,84.9996,85.0086,30316.0
2019-01-29 10:10:00,94.74,94.74,94.55,94.69,9253.0,84.9996,84.9996,84.8292,84.9548,9253.0
2019-01-29 10:20:00,94.68,94.76,94.55,94.72,37261.0,84.9458,85.0176,84.8292,84.9817,37261.0
2019-01-29 10:30:00,94.72,94.76,94.61,94.69,36151.0,84.9817,85.0176,84.883,84.9548,36151.0
2019-01-29 10:40:00,94.74,94.79,94.65,94.68,11996.0,84.9996,85.0445,84.9189,84.9458,11996.0
2019-01-29 10:50:00,94.7,94.7,94.4,94.42,10344.0,84.9637,84.9637,84.6946,84.7125,10344.0
2019-01-29 11:00:00,94.39,94.64,94.38,94.62,11377.0,84.6856,84.9099,84.6766,84.892,11377.0
2019-01-29 11:10:00,94.62,94.71,94.61,94.7,6535.0,84.892,84.9727,84.883,84.9637,6535.0
2019-01-29 11:20:00,94.71,94.75,94.68,94.68,16219.0,84.9727,85.0086,84.9458,84.9458,16219.0
2019-01-29 11:30:00,94.74,94.88,94.7,94.85,16749.0,84.9996,85.1252,84.9637,85.0983,16749.0
2019-01-29 11:40:00,94.84,94.85,94.74,94.75,14147.0,85.0893,85.0983,84.9996,85.0086,14147.0
2019-01-29 11:50:00,94.74,94.8,94.7,94.74,16614.0,84.9996,85.0535,84.9637,84.9996,16614.0
2019-01-29 12:00:00,94.73,94.95,94.72,94.94,14660.0,84.9907,85.188,84.9817,85.1791,14660.0
2019-01-29 12:10:00,94.94,95.04,94.92,94.94,15966.0,85.1791,85.2688,85.1611,85.1791,15966.0
2019-01-29 12:20:00,94.92,95.01,94.91,94.95,16406.0,85.1611,85.2419,85.1522,85.188,16406.0
2019-01-29 12:30:00,94.95,94.95,94.71,94.72,20162.0,85.188,85.188,84.9727,84.9817,20162.0
2019-01-29 12:40:00,94.72,94.78,94.72,94.76,16850.0,84.9817,85.0355,84.9817,85.0176,16850.0
2019-01-29 12:50:00,94.75,94.78,94.71,94.71,13888.0,85.0086,85.0355,84.9727,84.9727,13888.0
2019-01-29 13:00:00,94.7,94.76,94.68,94.7,10010.0,84.9637,85.0176,84.9458,84.9637,10010.0
2019-01-29 13:10:00,94.69,94.76,94.62,94.75,11467.0,84.9548,85.0176,84.892,85.0086,11467.0
2019-01-29 13:20:00,94.75,94.76,94.68,94.7,11750.0,85.0086,85.0176,84.9458,84.9637,11750.0
2019-01-29 13:30:00,94.72,94.72,94.61,94.63,8418.0,84.9817,84.9817,84.883,84.9009,8418.0
2019-01-29 13:40:00,94.63,94.69,94.59,94.68,13657.0,84.9009,84.9548,84.8651,84.9458,13657.0
2019-01-29 13:50:00,94.7,94.74,94.67,94.74,11976.0,84.9637,84.9996,84.9368,84.9996,11976.0
2019-01-29 14:00:00,94.73,94.8,94.71,94.79,14005.0,84.9907,85.0535,84.9727,85.0445,14005.0
2019-01-29 14:10:00,94.77,94.79,94.64,94.64,10820.0,85.0265,85.0445,84.9099,84.9099,10820.0
2019-01-29 14:20:00,94.63,94.64,94.48,94.52,14837.0,84.9009,84.9099,84.7664,84.8022,14837.0
2019-01-29 14:30:00,94.52,94.6,94.42,94.42,107186.0,84.8022,84.874,84.7125,84.7125,107186.0
2019-01-29 14:40:00,94.42,94.52,94.36,94.4,47339.0,84.7125,84.8022,84.6587,84.6946,47339.0
2019-01-29 14:50:00,94.4,94.44,94.34,94.38,18644.0,84.6946,84.7305,84.6408,84.6766,18644.0
2019-01-29 15:00:00,94.39,94.53,94.38,94.5,15939.0,84.6856,84.8112,84.6766,84.7843,15939.0
2019-01-29 15:10:00,94.5,94.5,94.42,94.47,29250.0,84.7843,84.7843,84.7125,84.7574,29250.0
2019-01-29 15:20:00,94.48,94.51,94.46,94.5,40725.0,84.7664,84.7933,84.7484,84.7843,40725.0
2019-01-29 15:30:00,94.5,94.57,94.49,94.52,33695.0,84.7843,84.8471,84.7753,84.8022,33695.0
2019-01-29 15:40:00,94.52,94.54,94.45,94.47,31739.0,84.8022,84.8202,84.7394,84.7574,31739.0
2019-01-29 15:50:00,94.47,94.75,94.46,94.75,127379.0,84.7574,85.0086,84.7484,85.0086,127379.0
2019-01-30 09:30:00,95.08,95.08,94.56,94.58,52126.0,85.3047,85.3047,84.8381,84.8561,52126.0
2019-01-30 09:40:00,94.54,94.57,94.25,94.44,74604.0,84.8202,84.8471,84.56,84.7305,74604.0
2019-01-30 09:50:00,94.45,94.52,93.98,94.05,56587.0,84.7394,84.8022,84.3178,84.3806,56587.0
2019-01-30 10:00:00,94.03,94.33,93.98,94.25,52063.0,84.3626,84.6318,84.3178,84.56,52063.0
2019-01-30 10:10:00,94.25,94.46,94.23,94.26,47741.0,84.56,84.7484,84.5421,84.569,47741.0
2019-01-30 10:20:00,94.26,94.43,94.2,94.4,40714.0,84.569,84.7215,84.5151,84.6946,40714.0
2019-01-30 10:30:00,94.4,94.43,94.34,94.43,28775.0,84.6946,84.7215,84.6408,84.7215,28775.0
2019-01-30 10:40:00,94.44,94.57,94.43,94.47,33620.0,84.7305,84.8471,84.7215,84.7574,33620.0
2019-01-30 10:50:00,94.46,94.52,94.28,94.31,28687.0,84.7484,84.8022,84.5869,84.6138,28687.0
2019-01-30 11:00:00,94.32,94.46,94.31,94.43,44657.0,84.6228,84.7484,84.6138,84.7215,44657.0
2019-01-30 11:10:00,94.43,94.62,94.43,94.61,44725.0,84.7215,84.892,84.7215,84.883,44725.0
2019-01-30 11:20:00,94.6,94.77,94.59,94.71,43545.0,84.874,85.0265,84.8651,84.9727,43545.0
2019-01-30 11:30:00,94.72,94.75,94.68,94.69,43170.0,84.9817,85.0086,84.9458,84.9548,43170.0
2019-01-30 11:40:00,94.7,94.74,94.68,94.71,14852.0,84.9637,84.9996,84.9458,84.9727,14852.0
2019-01-30 11:50:00,94.7,94.88,94.7,94.81,17209.0,84.9637,85.1252,84.9637,85.0624,17209.0
2019-01-30 12:00:00,94.81,94.91,94.74,94.82,54270.0,85.0624,85.1522,84.9996,85.0714,54270.0
2019-01-30 12:10:00,94.83,94.88,94.78,94.8,26172.0,85.0804,85.1252,85.0355,85.0535,26172.0
2019-01-30 12:20:00,94.8,94.9,94.7,94.71,45670.0,85.0535,85.1432,84.9637,84.9727,45670.0
2019-01-30 12:30:00,94.71,94.74,94.59,94.62,21578.0,84.9727,84.9996,84.8651,84.892,21578.0
2019-01-30 12:40:00,94.62,94.71,94.6,94.7,36859.0,84.892,84.9727,84.874,84.9637,36859.0
2019-01-30 12:50:00,94.7,94.76,94.64,94.73,90436.0,84.9637,85.0176,84.9099,84.9907,90436.0
2019-01-30 13:00:00,94.72,94.77,94.7,94.76,25855.0,84.9817,85.0265,84.9637,85.0176,25855.0
2019-01-30 13:10:00,94.77,94.81,94.7,94.75,28658.0,85.0265,85.0624,84.9637,85.0086,28658.0
2019-01-30 13:20:00,94.76,94.82,94.68,94.79,49742.0,85.0176,85.0714,84.9458,85.0445,49742.0
2019-01-30 13:30:00,94.77,94.79,94.59,94.6,16755.0,85.0265,85.0445,84.8651,84.874,16755.0
2019-01-30 13:40:00,94.6,94.61,94.44,94.47,24643.0,84.874,84.883,84.7305,84.7574,24643.0
2019-01-30 13:50:00,94.46,94.48,94.37,94.41,22382.0,84.7484,84.7664,84.6677,84.7036,22382.0
2019-01-30 14:00:00,94.39,94.89,94.36,94.65,104975.0,84.6856,85.1342,84.6587,84.9189,104975.0
2019-01-30 14:10:00,94.64,94.95,94.64,94.92,160595.0,84.9099,85.188,84.9099,85.1611,160595.0
2019-01-30 14:20:00,94.91,95.1,94.79,94.84,86228.0,85.1522,85.3226,85.0445,85.0893,86228.0
2019-01-30 14:30:00,94.84,94.93,94.77,94.87,38597.0,85.0893,85.1701,85.0265,85.1163,38597.0
2019-01-30 14:40:00,94.88,94.95,94.79,94.91,36088.0,85.1252,85.188,85.0445,85.1522,36088.0
2019-01-30 14:50:00,94.91,95.21,94.84,95.18,36652.0,85.1522,85.4213,85.0893,85.3944,36652.0
2019-01-30 15:00:00,95.2,95.23,94.96,94.96,44692.0,85.4123,85.4393,85.197,85.197,44692.0
2019-01-30 15:10:00,94.95,94.98,94.88,94.89,45136.0,85.188,85.215,85.1252,85.1342,45136.0
2019-01-30 15:20:00,94.89,94.91,94.72,94.76,78265.0,85.1342,85.1522,84.9817,85.0176,78265.0
2019-01-30 15:30:00,94.75,94.78,94.63,94.73,60810.0,85.0086,85.0355,84.9009,84.9907,60810.0
2019-01-30 15:40:00,94.73,94.92,94.64,94.9,76658.0,84.9907,85.1611,84.9099,85.1432,76658.0
2019-01-30 15:50:00,94.89,94.95,94.81,94.94,107054.0,85.1342,85.188,85.0624,85.1791,107054.0
2019-01-31 09:30:00,95.1,95.11,94.53,94.7,71979.0,85.3226,85.3316,84.8112,84.9637,71979.0
2019-01-31 09:40:00,94.7,94.92,94.59,94.59,19501.0,84.9637,85.1611,84.8651,84.8651,19501.0
2019-01-31 09:50:00,94.59,94.9,94.48,94.8,30331.0,84.8651,85.1432,84.7664,85.0535,30331.0
2019-01-31 10:00:00,94.77,95.01,94.73,94.97,26874.0,85.0265,85.2419,84.9907,85.206,26874.0
2019-01-31 10:10:00,94.97,95.0,94.86,94.98,21884.0,85.206,85.2329,85.1073,85.215,21884.0
2019-01-31 10:20:00,94.97,95.2,94.87,95.15,25369.0,85.206,85.4123,85.1163,85.3675,25369.0
2019-01-31 10:30:00,95.14,95.25,95.12,95.22,28663.0,85.3585,85.4572,85.3406,85.4303,28663.0
2019-01-31 10:40:00,95.22,95.37,95.2,95.22,28156.0,85.4303,85.5649,85.4123,85.4303,28156.0
2019-01-31 10:50:00,95.22,95.36,95.14,95.19,28226.0,85.4303,85.5559,85.3585,85.4034,28226.0
2019-01-31 11:00:00,95.2,95.34,95.18,95.31,26382.0,85.4123,85.5379,85.3944,85.511,26382.0
2019-01-31 11:10:00,95.31,95.36,95.23,95.34,25724.0,85.511,85.5559,85.4393,85.5379,25724.0
2019-01-31 11:20:00,95.35,95.55,95.34,95.52,24626.0,85.5469,85.7264,85.5379,85.6994,24626.0
2019-01-31 11:30:00,95.52,95.66,95.52,95.61,19577.0,85.6994,85.825,85.6994,85.7802,19577.0
2019-01-31 11:40:00,95.61,95.75,95.59,95.73,32669.0,85.7802,85.9058,85.7622,85.8878,32669.0
2019-01-31 11:50:00,95.73,95.98,95.73,95.95,49540.0,85.8878,86.1121,85.8878,86.0852,49540.0
2019-01-31 12:00:00,95.95,95.99,95.87,95.97,66608.0,86.0852,86.1211,86.0135,86.1032,66608.0
2019-01-31 12:10:00,95.96,95.96,95.84,95.86,35802.0,86.0942,86.0942,85.9865,86.0045,35802.0
2019-01-31 12:20:00,95.87,95.93,95.76,95.85,46801.0,86.0135,86.0673,85.9148,85.9955,46801.0
2019-01-31 12:30:00,95.85,95.9,95.75,95.9,58214.0,85.9955,86.0404,85.9058,86.0404,58214.0
2019-01-31 12:40:00,95.9,95.91,95.68,95.71,40697.0,86.0404,86.0493,85.843,85.8699,40697.0
2019-01-31 12:50:00,95.69,95.79,95.69,95.74,18419.0,85.852,85.9417,85.852,85.8968,18419.0
2019-01-31 13:00:00,95.73,95.8,95.72,95.75,21447.0,85.8878,85.9506,85.8789,85.9058,21447.0
2019-01-31 13:10:00,95.73,95.76,95.67,95.72,22833.0,85.8878,85.9148,85.834,85.8789,22833.0
2019-01-31 13:20:00,95.72,95.73,95.64,95.67,18008.0,85.8789,85.8878,85.8071,85.834,18008.0
2019-01-31 13:30:00,95.68,95.69,95.62,95.67,14204.0,85.843,85.852,85.7892,85.834,14204.0
2019-01-31 13:40:00,95.66,95.68,95.59,95.64,16721.0,85.825,85.843,85.7622,85.8071,16721.0
2019-01-31 13:50:00,95.64,95.7,95.61,95.7,21607.0,85.8071,85.8609,85.7802,85.8609,21607.0
2019-01-31 14:00:00,95.7,95.79,95.69,95.77,27557.0,85.8609,85.9417,85.852,85.9237,27557.0
2019-01-31 14:10:00,95.78,95.78,95.63,95.66,31207.0,85.9327,85.9327,85.7981,85.825,31207.0
2019-01-31 14:20:00,95.66,95.7,95.6,95.61,36432.0,85.825,85.8609,85.7712,85.7802,36432.0
2019-01-31 14:30:00,95.61,95.64,95.57,95.59,26471.0,85.7802,85.8071,85.7443,85.7622,26471.0
2019-01-31 14:40:00,95.59,95.7,95.56,95.69,26739.0,85.7622,85.8609,85.7353,85.852,26739.0
2019-01-31 14:50:00,95.69,95.82,95.67,95.78,30846.0,85.852,85.9686,85.834,85.9327,30846.0
2019-01-31 15:00:00,95.77,95.78,95.68,95.72,34450.0,85.9237,85.9327,85.843,85.8789,34450.0
2019-01-31 15:10:00,95.72,95.72,95.58,95.67,33994.0,85.8789,85.8789,85.7533,85.834,33994.0
2019-01-31 15:20:00,95.67,95.76,95.67,95.68,32217.0,85.834,85.9148,85.834,85.843,32217.0
2019-01-31 15:30:00,95.69,95.87,95.66,95.87,67832.0,85.852,86.0135,85.825,86.0135,67832.0
2019-01-31 15:40:00,95.86,95.97,95.84,95.88,109661.0,86.0045,86.1032,85.9865,86.0224,109661.0
2019-01-31 15:50:00,95.89,96.15,95.57,95.64,490357.0,86.0314,86.2647,85.7443,85.8071,490357.0
2019-02-01 09:30:00,96.0,96.25,95.3,95.5,64070.0,86.1301,86.3544,85.5021,85.6815,64070.0
2019-02-01 09:40:00,95.54,95.7,95.45,95.5,18841.0,85.7174,85.8609,85.6366,85.6815,18841.0
2019-02-01 09:50:00,95.47,95.53,95.34,95.5,15076.0,85.6546,85.7084,85.5379,85.6815,15076.0
2019-02-01 10:00:00,95.55,95.78,95.52,95.65,29622.0,85.7264,85.9327,85.6994,85.8161,29622.0
2019-02-01 10:10:00,95.65,95.69,95.45,95.5,29635.0,85.8161,85.852,85.6366,85.6815,29635.0
2019-02-01 10:20:00,95.51,95.66,95.5,95.53,17124.0,85.6905,85.825,85.6815,85.7084,17124.0
2019-02-01 10:30:00,95.56,95.58,95.3,95.3,33810.0,85.7353,85.7533,85.5021,85.5021,33810.0
2019-02-01 10:40:00,95.31,95.38,95.26,95.36,21635.0,85.511,85.5738,85.4662,85.5559,21635.0
2019-02-01 10:50:00,95.35,95.4,95.2,95.22,21264.0,85.5469,85.5918,85.4123,85.4303,21264.0
2019-02-01 11:00:00,95.2,95.37,95.16,95.33,24074.0,85.4123,85.5649,85.3764,85.529,24074.0
2019-02-01 11:10:00,95.36,95.4,95.27,95.39,21218.0,85.5559,85.5918,85.4751,85.5828,21218.0
2019-02-01 11:20:00,95.39,95.46,95.32,95.33,21553.0,85.5828,85.6456,85.52,85.529,21553.0
2019-02-01 11:30:00,95.34,95.36,95.22,95.22,13040.0,85.5379,85.5559,85.4303,85.4303,13040.0
2019-02-01 11:40:00,95.23,95.32,95.22,95.29,14676.0,85.4393,85.52,85.4303,85.4931,14676.0
2019-02-01 11:50:00,95.31,95.51,95.31,95.45,33985.0,85.511,85.6905,85.511,85.6366,33985.0
2019-02-01 12:00:00,95.46,95.46,95.32,95.35,36107.0,85.6456,85.6456,85.52,85.5469,36107.0
2019-02-01 12:10:00,95.36,95.4,95.31,95.35,29366.0,85.5559,85.5918,85.511,85.5469,29366.0
2019-02-01 12:20:00,95.35,95.37,95.2,95.29,21970.0,85.5469,85.5649,85.4123,85.4931,21970.0
2019-02-01 12:30:00,95.27,95.38,95.19,95.2,26367.0,85.4751,85.5738,85.4034,85.4123,26367.0
2019-02-01 12:40:00,95.18,95.37,95.17,95.35,23760.0,85.3944,85.5649,85.3854,85.5469,23760.0
2019-02-01 12:50:00,95.33,95.38,95.31,95.31,12935.0,85.529,85.5738,85.511,85.511,12935.0
2019-02-01 13:00:00,95.31,95.31,95.23,95.3,18722.0,85.511,85.511,85.4393,85.5021,18722.0
2019-02-01 13:10:00,95.31,95.37,95.27,95.33,21255.0,85.511,85.5649,85.4751,85.529,21255.0
2019-02-01 13:20:00,95.33,95.36,95.26,95.36,11582.0,85.529,85.5559,85.4662,85.5559,11582.0
2019-02-01 13:30:00,95.37,95.47,95.36,95.47,14763.0,85.5649,85.6546,85.5559,85.6546,14763.0
2019-02-01 13:40:00,95.46,95.47,95.31,95.34,13447.0,85.6456,85.6546,85.511,85.5379,13447.0
2019-02-01 13:50:00,95.33,95.42,95.31,95.42,14844.0,85.529,85.6097,85.511,85.6097,14844.0
2019-02-01 14:00:00,95.42,95.42,95.28,95.33,32028.0,85.6097,85.6097,85.4841,85.529,32028.0
2019-02-01 14:10:00,95.33,95.34,95.18,95.19,21113.0,85.529,85.5379,85.3944,85.4034,21113.0
2019-02-01 14:20:00,95.19,95.24,95.09,95.17,18242.0,85.4034,85.4482,85.3136,85.3854,18242.0
2019-02-01 14:30:00,95.17,95.36,95.16,95.34,24278.0,85.3854,85.5559,85.3764,85.5379,24278.0
2019-02-01 14:40:00,95.32,95.35,95.24,95.29,12894.0,85.52,85.5469,85.4482,85.4931,12894.0
2019-02-01 14:50:00,95.29,95.3,95.15,95.22,16165.0,85.4931,85.5021,85.3675,85.4303,16165.0
2019-02-01 15:00:00,95.21,95.28,95.14,95.22,22337.0,85.4213,85.4841,85.3585,85.4303,22337.0
2019-02-01 15:10:00,95.22,95.37,95.2,95.27,23190.0,85.4303,85.5649,85.4123,85.4751,23190.0
2019-02-01 15:20:00,95.27,95.3,95.18,95.27,23210.0,85.4751,85.5021,85.3944,85.4751,23210.0
2019-02-01 15:30:00,95.29,95.31,95.25,95.28,45835.0,85.4931,85.511,85.4572,85.4841,45835.0
2019-02-01 15:40:00,95.28,95.31,95.25,95.28,71571.0,85.4841,85.511,85.4572,85.4841,71571.0
2019-02-01 15:50:00,95.29,95.48,95.24,95.42,207628.0,85.4931,85.6635,85.4482,85.6097,207628.0
2019-02-04 09:30:00,95.35,95.46,94.88,94.95,41491.0,85.5469,85.6456,85.1252,85.188,41491.0
2019-02-04 09:40:00,95.0,95.45,95.0,95.4,7362.0,85.2329,85.6366,85.2329,85.5918,7362.0
2019-02-04 09:50:00,95.38,95.43,95.29,95.3,20544.0,85.5738,85.6187,85.4931,85.5021,20544.0
2019-02-04 10:00:00,95.28,95.28,94.9,94.98,21070.0,85.4841,85.4841,85.1432,85.215,21070.0
2019-02-04 10:10:00,95.01,95.22,95.0,95.14,12457.0,85.2419,85.4303,85.2329,85.3585,12457.0
2019-02-04 10:20:00,95.12,95.21,95.01,95.03,12714.0,85.3406,85.4213,85.2419,85.2598,12714.0
2019-02-04 10:30:00,95.07,95.18,95.07,95.14,13800.0,85.2957,85.3944,85.2957,85.3585,13800.0
2019-02-04 10:40:00,95.15,95.18,95.07,95.15,11778.0,85.3675,85.3944,85.2957,85.3675,11778.0
2019-02-04 10:50:00,95.2,95.21,95.09,95.18,39924.0,85.4123,85.4213,85.3136,85.3944,39924.0
2019-02-04 11:00:00,95.18,95.23,95.09,95.17,24402.0,85.3944,85.4393,85.3136,85.3854,24402.0
2019-02-04 11:10:00,95.17,95.3,95.16,95.26,20980.0,85.3854,85.5021,85.3764,85.4662,20980.0
2019-02-04 11:20:00,95.25,95.36,95.23,95.36,9678.0,85.4572,85.5559,85.4393,85.5559,9678.0
2019-02-04 11:30:00,95.35,95.44,95.28,95.4,14154.0,85.5469,85.6277,85.4841,85.5918,14154.0
2019-02-04 11:40:00,95.4,95.45,95.33,95.45,6422.0,85.5918,85.6366,85.529,85.6366,6422.0
2019-02-04 11:50:00,95.44,95.53,95.42,95.52,10844.0,85.6277,85.7084,85.6097,85.6994,10844.0
2019-02-04 12:00:00,95.55,95.56,95.5,95.53,8372.0,85.7264,85.7353,85.6815,85.7084,8372.0
2019-02-04 12:10:00,95.52,95.58,95.5,95.57,7061.0,85.6994,85.7533,85.6815,85.7443,7061.0
2019-02-04 12:20:00,95.56,95.58,95.51,95.51,9624.0,85.7353,85.7533,85.6905,85.6905,9624.0
2019-02-04 12:30:00,95.51,95.56,95.47,95.53,9281.0,85.6905,85.7353,85.6546,85.7084,9281.0
2019-02-04 12:40:00,95.53,95.53,95.4,95.41,12309.0,85.7084,85.7084,85.5918,85.6007,12309.0
2019-02-04 12:50:00,95.42,95.52,95.4,95.52,12841.0,85.6097,85.6994,85.5918,85.6994,12841.0
2019-02-04 13:00:00,95.54,95.65,95.52,95.65,5213.0,85.7174,85.8161,85.6994,85.8161,5213.0
2019-02-04 13:10:00,95.65,95.69,95.62,95.65,19241.0,85.8161,85.852,85.7892,85.8161,19241.0
2019-02-04 13:20:00,95.66,95.73,95.65,95.66,8711.0,85.825,85.8878,85.8161,85.825,8711.0
2019-02-04 13:30:00,95.69,95.69,95.63,95.66,8595.0,85.852,85.852,85.7981,85.825,8595.0
2019-02-04 13:40:00,95.67,95.8,95.66,95.79,9889.0,85.834,85.9506,85.825,85.9417,9889.0
2019-02-04 13:50:00,95.78,95.85,95.77,95.83,8725.0,85.9327,85.9955,85.9237,85.9776,8725.0
2019-02-04 14:00:00,95.83,95.85,95.75,95.81,14852.0,85.9776,85.9955,85.9058,85.9596,14852.0
2019-02-04 14:10:00,95.82,95.86,95.72,95.75,17290.0,85.9686,86.0045,85.8789,85.9058,17290.0
2019-02-04 14:20:00,95.75,95.88,95.74,95.87,22096.0,85.9058,86.0224,85.8968,86.0135,22096.0
2019-02-04 14:30:00,95.9,95.9,95.77,95.79,11500.0,86.0404,86.0404,85.9237,85.9417,11500.0
2019-02-04 14:40:00,95.78,95.82,95.69,95.72,33283.0,85.9327,85.9686,85.852,85.8789,33283.0
2019-02-04 14:50:00,95.72,95.73,95.63,95.66,33779.0,85.8789,85.8878,85.7981,85.825,33779.0
2019-02-04 15:00:00,95.65,95.75,95.64,95.71,40365.0,85.8161,85.9058,85.8071,85.8699,40365.0
2019-02-04 15:10:00,95.73,95.77,95.69,95.7,91862.0,85.8878,85.9237,85.852,85.8609,91862.0
2019-02-04 15:20:00,95.73,95.76,95.69,95.72,40846.0,85.8878,85.9148,85.852,85.8789,40846.0
2019-02-04 15:30:00,95.73,95.81,95.72,95.78,28229.0,85.8878,85.9596,85.8789,85.9327,28229.0
2019-02-04 15:40:00,95.78,95.86,95.75,95.79,44017.0,85.9327,86.0045,85.9058,85.9417,44017.0
2019-02-04 15:50:00,95.8,96.0,95.79,95.98,116895.0,85.9506,86.1301,85.9417,86.1121,116895.0
2019-02-05 09:30:00,96.27,97.07,96.21,96.85,95182.0,86.3723,87.0901,86.3185,86.8927,95182.0
2019-02-05 09:40:00,96.85,96.88,96.55,96.59,33599.0,86.8927,86.9196,86.6235,86.6594,33599.0
2019-02-05 09:50:00,96.6,96.98,96.58,96.98,32757.0,86.6684,87.0093,86.6505,87.0093,32757.0
2019-02-05 10:00:00,96.94,97.0,96.76,96.78,41325.0,86.9734,87.0273,86.812,86.8299,41325.0
2019-02-05 10:10:00,96.78,96.9,96.64,96.79,34043.0,86.8299,86.9376,86.7043,86.8389,34043.0
2019-02-05 10:20:00,96.81,96.83,96.7,96.8,42007.0,86.8568,86.8748,86.7581,86.8478,42007.0
2019-02-05 10:30:00,96.81,96.83,96.72,96.75,35354.0,86.8568,86.8748,86.7761,86.803,35354.0
2019-02-05 10:40:00,96.75,96.91,96.75,96.79,39723.0,86.803,86.9465,86.803,86.8389,39723.0
2019-02-05 10:50:00,96.78,96.79,96.69,96.74,44122.0,86.8299,86.8389,86.7491,86.794,44122.0
2019-02-05 11:00:00,96.75,96.87,96.71,96.73,30695.0,86.803,86.9106,86.7671,86.785,30695.0
2019-02-05 11:10:00,96.73,96.75,96.63,96.72,28341.0,86.785,86.803,86.6953,86.7761,28341.0
2019-02-05 11:20:00,96.71,96.77,96.66,96.67,40389.0,86.7671,86.8209,86.7222,86.7312,40389.0
2019-02-05 11:30:00,96.67,96.7,96.58,96.69,25164.0,86.7312,86.7581,86.6505,86.7491,25164.0
2019-02-05 11:40:00,96.69,96.7,96.51,96.56,26959.0,86.7491,86.7581,86.5877,86.6325,26959.0
2019-02-05 11:50:00,96.57,96.8,96.56,96.77,31440.0,86.6415,86.8478,86.6325,86.8209,31440.0
2019-02-05 12:00:00,96.78,96.86,96.75,96.77,62974.0,86.8299,86.9017,86.803,86.8209,62974.0
2019-02-05 12:10:00,96.76,96.76,96.64,96.66,18341.0,86.812,86.812,86.7043,86.7222,18341.0
2019-02-05 12:20:00,96.65,96.74,96.63,96.73,23332.0,86.7133,86.794,86.6953,86.785,23332.0
2019-02-05 12:30:00,96.72,96.74,96.65,96.71,26132.0,86.7761,86.794,86.7133,86.7671,26132.0
2019-02-05 12:40:00,96.7,96.71,96.64,96.64,17947.0,86.7581,86.7671,86.7043,86.7043,17947.0
2019-02-05 12:50:00,96.65,96.7,96.62,96.66,14472.0,86.7133,86.7581,86.6863,86.7222,14472.0
2019-02-05 13:00:00,96.65,96.69,96.6,96.63,13523.0,86.7133,86.7491,86.6684,86.6953,13523.0
2019-02-05 13:10:00,96.63,96.7,96.63,96.65,11413.0,86.6953,86.7581,86.6953,86.7133,11413.0
2019-02-05 13:20:00,96.69,96.72,96.67,96.69,21136.0,86.7491,86.7761,86.7312,86.7491,21136.0
2019-02-05 13:30:00,96.69,96.69,96.62,96.64,10021.0,86.7491,86.7491,86.6863,86.7043,10021.0
2019-02-05 13:40:00,96.64,96.69,96.62,96.68,10612.0,86.7043,86.7491,86.6863,86.7402,10612.0
2019-02-05 13:50:00,96.67,96.67,96.62,96.64,16370.0,86.7312,86.7312,86.6863,86.7043,16370.0
2019-02-05 14:00:00,96.65,96.81,96.65,96.69,29455.0,86.7133,86.8568,86.7133,86.7491,29455.0
2019-02-05 14:10:00,96.69,96.71,96.67,96.7,21153.0,86.7491,86.7671,86.7312,86.7581,21153.0
2019-02-05 14:20:00,96.7,96.77,96.69,96.73,23863.0,86.7581,86.8209,86.7491,86.785,23863.0
2019-02-05 14:30:00,96.73,96.78,96.72,96.74,30812.0,86.785,86.8299,86.7761,86.794,30812.0
2019-02-05 14:40:00,96.74,96.93,96.71,96.87,23436.0,86.794,86.9645,86.7671,86.9106,23436.0
2019-02-05 14:50:00,96.9,96.98,96.89,96.96,15708.0,86.9376,87.0093,86.9286,86.9914,15708.0
2019-02-05 15:00:00,96.98,97.01,96.95,97.0,28703.0,87.0093,87.0362,86.9824,87.0273,28703.0
2019-02-05 15:10:00,97.0,97.01,96.92,96.96,30025.0,87.0273,87.0362,86.9555,86.9914,30025.0
2019-02-05 15:20:00,96.96,97.02,96.95,97.01,33575.0,86.9914,87.0452,86.9824,87.0362,33575.0
2019-02-05 15:30:00,97.01,97.12,96.99,97.09,52052.0,87.0362,87.1349,87.0183,87.108,52052.0
2019-02-05 15:40:00,97.09,97.14,96.95,96.98,88338.0,87.108,87.1529,86.9824,87.0093,88338.0
2019-02-05 15:50:00,96.97,97.22,96.96,97.2,168132.0,87.0004,87.2247,86.9914,87.2067,168132.0
2019-02-06 09:30:00,97.04,97.04,96.43,96.46,36545.0,87.0632,87.0632,86.5159,86.5428,36545.0
2019-02-06 09:40:00,96.44,96.61,96.33,96.45,12932.0,86.5249,86.6774,86.4262,86.5338,12932.0
2019-02-06 09:50:00,96.52,96.59,96.44,96.52,14837.0,86.5966,86.6594,86.5249,86.5966,14837.0
2019-02-06 10:00:00,96.56,96.75,96.49,96.69,24384.0,86.6325,86.803,86.5697,86.7491,24384.0
2019-02-06 10:10:00,96.67,96.68,96.51,96.55,18797.0,86.7312,86.7402,86.5877,86.6235,18797.0
2019-02-06 10:20:00,96.59,96.7,96.57,96.63,11720.0,86.6594,86.7581,86.6415,86.6953,11720.0
2019-02-06 10:30:00,96.6,96.74,96.6,96.73,15289.0,86.6684,86.794,86.6684,86.785,15289.0
2019-02-06 10:40:00,96.72,96.75,96.66,96.67,56031.0,86.7761,86.803,86.7222,86.7312,56031.0
2019-02-06 10:50:00,96.69,96.74,96.61,96.67,20752.0,86.7491,86.794,86.6774,86.7312,20752.0
2019-02-06 11:00:00,96.65,96.66,96.54,96.57,25352.0,86.7133,86.7222,86.6146,86.6415,25352.0
2019-02-06 11:10:00,96.55,96.57,96.44,96.47,13363.0,86.6235,86.6415,86.5249,86.5518,13363.0
2019-02-06 11:20:00,96.48,96.48,96.31,96.46,22684.0,86.5607,86.5607,86.4082,86.5428,22684.0
2019-02-06 11:30:00,96.46,96.47,96.31,96.33,20824.0,86.5428,86.5518,86.4082,86.4262,20824.0
2019-02-06 11:40:00,96.34,96.36,96.23,96.25,17582.0,86.4351,86.4531,86.3364,86.3544,17582.0
2019-02-06 11:50:00,96.24,96.39,96.24,96.31,18289.0,86.3454,86.48,86.3454,86.4082,18289.0
2019-02-06 12:00:00,96.29,96.35,96.24,96.27,14430.0,86.3903,86.4441,86.3454,86.3723,14430.0
2019-02-06 12:10:00,96.27,96.34,96.26,96.33,10002.0,86.3723,86.4351,86.3634,86.4262,10002.0
2019-02-06 12:20:00,96.34,96.38,96.34,96.37,13070.0,86.4351,86.471,86.4351,86.462,13070.0
2019-02-06 12:30:00,96.36,96.5,96.36,96.43,30721.0,86.4531,86.5787,86.4531,86.5159,30721.0
2019-02-06 12:40:00,96.42,96.43,96.37,96.42,7689.0,86.5069,86.5159,86.462,86.5069,7689.0
2019-02-06 12:50:00,96.43,96.46,96.42,96.46,11042.0,86.5159,86.5428,86.5069,86.5428,11042.0
2019-02-06 13:00:00,96.45,96.5,96.45,96.48,14429.0,86.5338,86.5787,86.5338,86.5607,14429.0
2019-02-06 13:10:00,96.49,96.49,96.41,96.41,23935.0,86.5697,86.5697,86.4979,86.4979,23935.0
2019-02-06 13:20:00,96.41,96.46,96.4,96.46,12973.0,86.4979,86.5428,86.489,86.5428,12973.0
2019-02-06 13:30:00,96.46,96.52,96.43,96.49,18514.0,86.5428,86.5966,86.5159,86.5697,18514.0
2019-02-06 13:40:00,96.5,96.57,96.5,96.57,12055.0,86.5787,86.6415,86.5787,86.6415,12055.0
2019-02-06 13:50:00,96.57,96.58,96.49,96.56,18542.0,86.6415,86.6505,86.5697,86.6325,18542.0
2019-02-06 14:00:00,96.56,96.56,96.36,96.39,22993.0,86.6325,86.6325,86.4531,86.48,22993.0
2019-02-06 14:10:00,96.39,96.4,96.31,96.35,14286.0,86.48,86.489,86.4082,86.4441,14286.0
2019-02-06 14:20:00,96.34,96.39,96.33,96.37,13094.0,86.4351,86.48,86.4262,86.462,13094.0
2019-02-06 14:30:00,96.37,96.49,96.37,96.42,21838.0,86.462,86.5697,86.462,86.5069,21838.0
2019-02-06 14:40:00,96.43,96.53,96.39,96.53,24666.0,86.5159,86.6056,86.48,86.6056,24666.0
2019-02-06 14:50:00,96.51,96.61,96.48,96.56,19463.0,86.5877,86.6774,86.5607,86.6325,19463.0
2019-02-06 15:00:00,96.56,96.6,96.53,96.6,15266.0,86.6325,86.6684,86.6056,86.6684,15266.0
2019-02-06 15:10:00,96.61,96.61,96.53,96.6,16899.0,86.6774,86.6774,86.6056,86.6684,16899.0
2019-02-06 15:20:00,96.6,96.66,96.58,96.62,17550.0,86.6684,86.7222,86.6505,86.6863,17550.0
2019-02-06 15:30:00,96.61,96.65,96.58,96.64,22961.0,86.6774,86.7133,86.6505,86.7043,22961.0
2019-02-06 15:40:00,96.64,96.66,96.53,96.53,45574.0,86.7043,86.7222,86.6056,86.6056,45574.0
2019-02-06 15:50:00,96.54,96.64,96.49,96.64,120099.0,86.6146,86.7043,86.5697,86.7043,120099.0
2019-02-07 09:30:00,96.02,96.5,95.98,96.4,57500.0,86.148,86.5787,86.1121,86.489,57500.0
2019-02-07 09:40:00,96.34,96.53,96.31,96.43,30279.0,86.4351,86.6056,86.4082,86.5159,30279.0
2019-02-07 09:50:00,96.36,96.58,96.36,96.51,11224.0,86.4531,86.6505,86.4531,86.5877,11224.0
2019-02-07 10:00:00,96.51,96.68,96.48,96.68,9755.0,86.5877,86.7402,86.5607,86.7402,9755.0
2019-02-07 10:10:00,96.71,96.83,96.69,96.7,13591.0,86.7671,86.8748,86.7491,86.7581,13591.0
2019-02-07 10:20:00,96.68,96.92,96.68,96.84,15537.0,86.7402,86.9555,86.7402,86.8837,15537.0
2019-02-07 10:30:00,96.85,96.87,96.65,96.7,32639.0,86.8927,86.9106,86.7133,86.7581,32639.0
2019-02-07 10:40:00,96.7,96.77,96.55,96.55,20906.0,86.7581,86.8209,86.6235,86.6235,20906.0
2019-02-07 10:50:00,96.53,96.53,96.36,96.47,21643.0,86.6056,86.6056,86.4531,86.5518,21643.0
2019-02-07 11:00:00,96.47,96.56,96.46,96.51,17622.0,86.5518,86.6325,86.5428,86.5877,17622.0
2019-02-07 11:10:00,96.49,96.57,96.44,96.53,19077.0,86.5697,86.6415,86.5249,86.6056,19077.0
2019-02-07 11:20:00,96.51,96.55,96.33,96.35,35317.0,86.5877,86.6235,86.4262,86.4441,35317.0
2019-02-07 11:30:00,96.36,96.36,96.13,96.22,33603.0,86.4531,86.4531,86.2467,86.3275,33603.0
2019-02-07 11:40:00,96.23,96.26,96.2,96.24,18645.0,86.3364,86.3634,86.3095,86.3454,18645.0
2019-02-07 11:50:00,96.23,96.31,96.0,96.01,23789.0,86.3364,86.4082,86.1301,86.1391,23789.0
2019-02-07 12:00:00,96.04,96.22,96.0,96.22,16617.0,86.166,86.3275,86.1301,86.3275,16617.0
2019-02-07 12:10:00,96.22,96.29,96.2,96.26,10149.0,86.3275,86.3903,86.3095,86.3634,10149.0
2019-02-07 12:20:00,96.29,96.35,96.19,96.19,8855.0,86.3903,86.4441,86.3006,86.3006,8855.0
2019-02-07 12:30:00,96.2,96.27,96.19,96.21,10161.0,86.3095,86.3723,86.3006,86.3185,10161.0
2019-02-07 12:40:00,96.23,96.25,96.1,96.16,12200.0,86.3364,86.3544,86.2198,86.2736,12200.0
2019-02-07 12:50:00,96.16,96.17,96.1,96.17,8639.0,86.2736,86.2826,86.2198,86.2826,8639.0
2019-02-07 13:00:00,96.13,96.39,96.13,96.36,10329.0,86.2467,86.48,86.2467,86.4531,10329.0
2019-02-07 13:10:00,96.35,96.4,96.28,96.29,11115.0,86.4441,86.489,86.3813,86.3903,11115.0
2019-02-07 13:20:00,96.32,96.45,96.28,96.39,10680.0,86.4172,86.5338,86.3813,86.48,10680.0
2019-02-07 13:30:00,96.4,96.48,96.37,96.44,12436.0,86.489,86.5607,86.462,86.5249,12436.0
2019-02-07 13:40:00,96.43,96.45,96.35,96.38,14659.0,86.5159,86.5338,86.4441,86.471,14659.0
2019-02-07 13:50:00,96.41,96.46,96.37,96.37,11618.0,86.4979,86.5428,86.462,86.462,11618.0
2019-02-07 14:00:00,96.35,96.39,96.29,96.35,14908.0,86.4441,86.48,86.3903,86.4441,14908.0
2019-02-07 14:10:00,96.33,96.36,96.27,96.33,21062.0,86.4262,86.4531,86.3723,86.4262,21062.0
2019-02-07 14:20:00,96.31,96.45,96.3,96.45,11125.0,86.4082,86.5338,86.3992,86.5338,11125.0
2019-02-07 14:30:00,96.46,96.54,96.44,96.52,14959.0,86.5428,86.6146,86.5249,86.5966,14959.0
2019-02-07 14:40:00,96.51,96.51,96.38,96.41,17325.0,86.5877,86.5877,86.471,86.4979,17325.0
2019-02-07 14:50:00,96.4,96.62,96.39,96.62,40515.0,86.489,86.6863,86.48,86.6863,40515.0
2019-02-07 15:00:00,96.6,96.66,96.46,96.52,69629.0,86.6684,86.7222,86.5428,86.5966,69629.0
2019-02-07 15:10:00,96.5,96.51,96.4,96.43,28764.0,86.5787,86.5877,86.489,86.5159,28764.0
2019-02-07 15:20:00,96.43,96.55,96.43,96.52,25318.0,86.5159,86.6235,86.5159,86.5966,25318.0
2019-02-07 15:30:00,96.5,96.56,96.4,96.54,45998.0,86.5787,86.6325,86.489,86.6146,45998.0
2019-02-07 15:40:00,96.54,96.76,96.53,96.76,44979.0,86.6146,86.812,86.6056,86.812,44979.0
2019-02-07 15:50:00,96.75,96.92,96.73,96.9,118943.0,86.803,86.9555,86.785,86.9376,118943.0
2019-02-08 09:30:00,96.49,96.62,95.93,96.33,53661.0,86.5697,86.6863,86.0673,86.4262,53661.0
2019-02-08 09:40:00,96.31,96.52,96.2,96.2,22742.0,86.4082,86.5966,86.3095,86.3095,22742.0
2019-02-08 09:50:00,96.19,96.35,96.14,96.15,25134.0,86.3006,86.4441,86.2557,86.2647,25134.0
2019-02-08 10:00:00,96.15,96.2,96.03,96.15,41528.0,86.2647,86.3095,86.157,86.2647,41528.0
2019-02-08 10:10:00,96.15,96.15,96.03,96.06,18883.0,86.2647,86.2647,86.157,86.1839,18883.0
2019-02-08 10:20:00,96.05,96.34,96.02,96.22,42015.0,86.1749,86.4351,86.148,86.3275,42015.0
2019-02-08 10:30:00,96.23,96.39,96.18,96.38,34651.0,86.3364,86.48,86.2916,86.471,34651.0
2019-02-08 10:40:00,96.37,96.5,96.33,96.49,48756.0,86.462,86.5787,86.4262,86.5697,48756.0
2019-02-08 10:50:00,96.5,96.71,96.46,96.68,25001.0,86.5787,86.7671,86.5428,86.7402,25001.0
2019-02-08 11:00:00,96.68,96.68,96.38,96.45,22326.0,86.7402,86.7402,86.471,86.5338,22326.0
2019-02-08 11:10:00,96.46,96.63,96.41,96.56,25773.0,86.5428,86.6953,86.4979,86.6325,25773.0
2019-02-08 11:20:00,96.58,96.74,96.54,96.74,28059.0,86.6505,86.794,86.6146,86.794,28059.0
2019-02-08 11:30:00,96.75,96.81,96.68,96.79,31325.0,86.803,86.8568,86.7402,86.8389,31325.0
2019-02-08 11:40:00,96.8,96.93,96.76,96.82,22806.0,86.8478,86.9645,86.812,86.8658,22806.0
2019-02-08 11:50:00,96.83,96.93,96.79,96.87,19823.0,86.8748,86.9645,86.8389,86.9106,19823.0
2019-02-08 12:00:00,96.89,96.92,96.82,96.9,21322.0,86.9286,86.9555,86.8658,86.9376,21322.0
2019-02-08 12:10:00,96.89,96.95,96.84,96.9,20945.0,86.9286,86.9824,86.8837,86.9376,20945.0
2019-02-08 12:20:00,96.91,96.93,96.87,96.91,10875.0,86.9465,86.9645,86.9106,86.9465,10875.0
2019-02-08 12:30:00,96.92,96.96,96.83,96.88,16225.0,86.9555,86.9914,86.8748,86.9196,16225.0
2019-02-08 12:40:00,96.87,96.9,96.79,96.8,19538.0,86.9106,86.9376,86.8389,86.8478,19538.0
2019-02-08 12:50:00,96.81,96.82,96.72,96.74,18491.0,86.8568,86.8658,86.7761,86.794,18491.0
2019-02-08 13:00:00,96.74,96.82,96.67,96.8,20251.0,86.794,86.8658,86.7312,86.8478,20251.0
2019-02-08 13:10:00,96.8,96.85,96.77,96.81,15138.0,86.8478,86.8927,86.8209,86.8568,15138.0
2019-02-08 13:20:00,96.81,96.84,96.77,96.78,16050.0,86.8568,86.8837,86.8209,86.8299,16050.0
2019-02-08 13:30:00,96.77,96.86,96.77,96.83,18295.0,86.8209,86.9017,86.8209,86.8748,18295.0
2019-02-08 13:40:00,96.84,96.86,96.81,96.82,18539.0,86.8837,86.9017,86.8568,86.8658,18539.0
2019-02-08 13:50:00,96.83,96.97,96.83,96.92,13403.0,86.8748,87.0004,86.8748,86.9555,13403.0
2019-02-08 14:00:00,96.92,97.01,96.91,96.99,23233.0,86.9555,87.0362,86.9465,87.0183,23233.0
2019-02-08 14:10:00,96.96,97.06,96.89,97.06,22717.0,86.9914,87.0811,86.9286,87.0811,22717.0
2019-02-08 14:20:00,97.07,97.09,96.94,97.01,15520.0,87.0901,87.108,86.9734,87.0362,15520.0
2019-02-08 14:30:00,97.0,97.11,96.99,97.09,14539.0,87.0273,87.126,87.0183,87.108,14539.0
2019-02-08 14:40:00,97.09,97.09,96.99,97.0,19174.0,87.108,87.108,87.0183,87.0273,19174.0
2019-02-08 14:50:00,97.01,97.02,96.95,96.96,20461.0,87.0362,87.0452,86.9824,86.9914,20461.0
2019-02-08 15:00:00,96.96,97.01,96.95,96.97,19111.0,86.9914,87.0362,86.9824,87.0004,19111.0
2019-02-08 15:10:00,96.97,97.13,96.95,97.13,22348.0,87.0004,87.1439,86.9824,87.1439,22348.0
2019-02-08 15:20:00,97.13,97.16,97.02,97.09,27352.0,87.1439,87.1708,87.0452,87.108,27352.0
2019-02-08 15:30:00,97.09,97.11,97.0,97.11,40867.0,87.108,87.126,87.0273,87.126,40867.0
2019-02-08 15:40:00,97.1,97.1,97.04,97.06,57304.0,87.117,87.117,87.0632,87.0811,57304.0
2019-02-08 15:50:00,97.07,97.42,97.07,97.42,176567.0,87.0901,87.4041,87.0901,87.4041,176567.0
2019-02-11 09:30:00,97.67,98.41,97.67,98.31,90516.0,87.6284,88.2923,87.6284,88.2026,90516.0
2019-02-11 09:40:00,98.32,98.54,98.23,98.49,47035.0,88.2116,88.4089,88.1308,88.3641,47035.0
2019-02-11 09:50:00,98.48,98.51,97.97,98.15,20017.0,88.3551,88.382,87.8975,88.059,20017.0
2019-02-11 10:00:00,98.14,98.14,97.9,97.94,25718.0,88.0501,88.0501,87.8347,87.8706,25718.0
2019-02-11 10:10:00,97.94,97.97,97.8,97.91,28969.0,87.8706,87.8975,87.745,87.8437,28969.0
2019-02-11 10:20:00,97.93,97.96,97.83,97.83,23697.0,87.8617,87.8886,87.7719,87.7719,23697.0
2019-02-11 10:30:00,97.82,97.94,97.79,97.94,15955.0,87.763,87.8706,87.7361,87.8706,15955.0
2019-02-11 10:40:00,97.96,98.02,97.87,97.91,15396.0,87.8886,87.9424,87.8078,87.8437,15396.0
2019-02-11 10:50:00,97.89,97.94,97.78,97.85,17089.0,87.8258,87.8706,87.7271,87.7899,17089.0
2019-02-11 11:00:00,97.86,98.0,97.86,97.93,15606.0,87.7989,87.9245,87.7989,87.8617,15606.0
2019-02-11 11:10:00,97.91,97.92,97.8,97.81,17066.0,87.8437,87.8527,87.745,87.754,17066.0
2019-02-11 11:20:00,97.8,97.82,97.66,97.69,18111.0,87.745,87.763,87.6194,87.6463,18111.0
2019-02-11 11:30:00,97.66,97.76,97.6,97.63,17431.0,87.6194,87.7091,87.5656,87.5925,17431.0
2019-02-11 11:40:00,97.64,97.68,97.6,97.62,16679.0,87.6015,87.6374,87.5656,87.5835,16679.0
2019-02-11 11:50:00,97.6,97.6,97.48,97.56,15092.0,87.5656,87.5656,87.4579,87.5297,15092.0
2019-02-11 12:00:00,97.55,97.59,97.43,97.45,12725.0,87.5207,87.5566,87.4131,87.431,12725.0
2019-02-11 12:10:00,97.44,97.45,97.3,97.3,22070.0,87.422,87.431,87.2964,87.2964,22070.0
2019-02-11 12:20:00,97.29,97.39,97.26,97.34,26370.0,87.2875,87.3772,87.2605,87.3323,26370.0
2019-02-11 12:30:00,97.33,97.39,97.27,97.28,18364.0,87.3233,87.3772,87.2695,87.2785,18364.0
2019-02-11 12:40:00,97.27,97.33,97.25,97.32,13249.0,87.2695,87.3233,87.2516,87.3144,13249.0
2019-02-11 12:50:00,97.33,97.34,97.18,97.19,16211.0,87.3233,87.3323,87.1888,87.1977,16211.0
2019-02-11 13:00:00,97.19,97.22,97.15,97.16,16288.0,87.1977,87.2247,87.1619,87.1708,16288.0
2019-02-11 13:10:00,97.16,97.22,97.13,97.17,13676.0,87.1708,87.2247,87.1439,87.1798,13676.0
2019-02-11 13:20:00,97.19,97.19,97.12,97.15,11166.0,87.1977,87.1977,87.1349,87.1619,11166.0
2019-02-11 13:30:00,97.15,97.16,97.08,97.12,14007.0,87.1619,87.1708,87.0991,87.1349,14007.0
2019-02-11 13:40:00,97.11,97.15,97.09,97.14,10960.0,87.126,87.1619,87.108,87.1529,10960.0
2019-02-11 13:50:00,97.13,97.23,97.12,97.23,15532.0,87.1439,87.2336,87.1349,87.2336,15532.0
2019-02-11 14:00:00,97.22,97.22,97.11,97.18,13377.0,87.2247,87.2247,87.126,87.1888,13377.0
2019-02-11 14:10:00,97.18,97.21,97.12,97.12,17262.0,87.1888,87.2157,87.1349,87.1349,17262.0
2019-02-11 14:20:00,97.13,97.15,97.1,97.13,13314.0,87.1439,87.1619,87.117,87.1439,13314.0
2019-02-11 14:30:00,97.13,97.19,97.1,97.13,13411.0,87.1439,87.1977,87.117,87.1439,13411.0
2019-02-11 14:40:00,97.14,97.24,97.13,97.17,21818.0,87.1529,87.2426,87.1439,87.1798,21818.0
2019-02-11 14:50:00,97.18,97.24,97.17,97.23,11974.0,87.1888,87.2426,87.1798,87.2336,11974.0
2019-02-11 15:00:00,97.24,97.3,97.23,97.3,14002.0,87.2426,87.2964,87.2336,87.2964,14002.0
2019-02-11 15:10:00,97.3,97.32,97.2,97.2,18491.0,87.2964,87.3144,87.2067,87.2067,18491.0
2019-02-11 15:20:00,97.22,97.33,97.2,97.32,16672.0,87.2247,87.3233,87.2067,87.3144,16672.0
2019-02-11 15:30:00,97.32,97.37,97.27,97.31,23782.0,87.3144,87.3592,87.2695,87.3054,23782.0
2019-02-11 15:40:00,97.3,97.38,97.26,97.34,33993.0,87.2964,87.3682,87.2605,87.3323,33993.0
2019-02-11 15:50:00,97.34,97.49,97.32,97.36,145623.0,87.3323,87.4669,87.3144,87.3503,145623.0
2019-02-12 09:30:00,97.68,97.86,97.6,97.62,32851.0,87.6374,87.7989,87.5656,87.5835,32851.0
2019-02-12 09:40:00,97.61,97.76,97.48,97.76,12716.0,87.5746,87.7091,87.4579,87.7091,12716.0
2019-02-12 09:50:00,97.73,97.94,97.69,97.81,25428.0,87.6822,87.8706,87.6463,87.754,25428.0
2019-02-12 10:00:00,97.8,97.92,97.75,97.76,23534.0,87.745,87.8527,87.7002,87.7091,23534.0
2019-02-12 10:10:00,97.78,97.89,97.78,97.86,19210.0,87.7271,87.8258,87.7271,87.7989,19210.0
2019-02-12 10:20:00,97.89,97.89,97.77,97.83,25168.0,87.8258,87.8258,87.7181,87.7719,25168.0
2019-02-12 10:30:00,97.85,97.86,97.7,97.77,17885.0,87.7899,87.7989,87.6553,87.7181,17885.0
2019-02-12 10:40:00,97.78,97.89,97.76,97.89,18833.0,87.7271,87.8258,87.7091,87.8258,18833.0
2019-02-12 10:50:00,97.89,98.0,97.8,97.98,59424.0,87.8258,87.9245,87.745,87.9065,59424.0
2019-02-12 11:00:00,97.98,98.03,97.81,98.0,43419.0,87.9065,87.9514,87.754,87.9245,43419.0
2019-02-12 11:10:00,98.02,98.13,97.97,98.07,12112.0,87.9424,88.0411,87.8975,87.9873,12112.0
2019-02-12 11:20:00,98.08,98.15,98.01,98.12,14947.0,87.9962,88.059,87.9334,88.0321,14947.0
2019-02-12 11:30:00,98.14,98.25,98.14,98.23,16668.0,88.0501,88.1488,88.0501,88.1308,16668.0
2019-02-12 11:40:00,98.25,98.27,98.21,98.25,12704.0,88.1488,88.1667,88.1129,88.1488,12704.0
2019-02-12 11:50:00,98.25,98.33,98.24,98.33,10978.0,88.1488,88.2205,88.1398,88.2205,10978.0
2019-02-12 12:00:00,98.33,98.41,98.31,98.32,21241.0,88.2205,88.2923,88.2026,88.2116,21241.0
2019-02-12 12:10:00,98.33,98.33,98.23,98.25,17021.0,88.2205,88.2205,88.1308,88.1488,17021.0
2019-02-12 12:20:00,98.26,98.36,98.26,98.31,15136.0,88.1577,88.2475,88.1577,88.2026,15136.0
2019-02-12 12:30:00,98.3,98.41,98.28,98.35,20428.0,88.1936,88.2923,88.1757,88.2385,20428.0
2019-02-12 12:40:00,98.35,98.35,98.27,98.27,14516.0,88.2385,88.2385,88.1667,88.1667,14516.0
2019-02-12 12:50:00,98.26,98.27,98.18,98.19,14921.0,88.1577,88.1667,88.086,88.0949,14921.0
2019-02-12 13:00:00,98.18,98.23,98.17,98.21,15831.0,88.086,88.1308,88.077,88.1129,15831.0
2019-02-12 13:10:00,98.21,98.23,98.17,98.19,13776.0,88.1129,88.1308,88.077,88.0949,13776.0
2019-02-12 13:20:00,98.19,98.3,98.16,98.3,11555.0,88.0949,88.1936,88.068,88.1936,11555.0
2019-02-12 13:30:00,98.3,98.38,98.28,98.35,20325.0,88.1936,88.2654,88.1757,88.2385,20325.0
2019-02-12 13:40:00,98.35,98.41,98.34,98.37,15581.0,88.2385,88.2923,88.2295,88.2564,15581.0
2019-02-12 13:50:00,98.38,98.42,98.37,98.39,18084.0,88.2654,88.3013,88.2564,88.2744,18084.0
2019-02-12 14:00:00,98.41,98.41,98.32,98.36,8894.0,88.2923,88.2923,88.2116,88.2475,8894.0
2019-02-12 14:10:00,98.35,98.38,98.32,98.35,22795.0,88.2385,88.2654,88.2116,88.2385,22795.0
2019-02-12 14:20:00,98.34,98.4,98.34,98.37,16010.0,88.2295,88.2833,88.2295,88.2564,16010.0
2019-02-12 14:30:00,98.38,98.45,98.37,98.45,17201.0,88.2654,88.3282,88.2564,88.3282,17201.0
2019-02-12 14:40:00,98.45,98.48,98.44,98.46,19140.0,88.3282,88.3551,88.3192,88.3372,19140.0
2019-02-12 14:50:00,98.45,98.59,98.45,98.57,25281.0,88.3282,88.4538,88.3282,88.4359,25281.0
2019-02-12 15:00:00,98.58,98.66,98.56,98.65,33566.0,88.4448,88.5166,88.4269,88.5076,33566.0
2019-02-12 15:10:00,98.65,98.69,98.59,98.61,37897.0,88.5076,88.5435,88.4538,88.4717,37897.0
2019-02-12 15:20:00,98.6,98.67,98.59,98.65,27708.0,88.4628,88.5256,88.4538,88.5076,27708.0
2019-02-12 15:30:00,98.65,98.65,98.53,98.55,35186.0,88.5076,88.5076,88.4,88.4179,35186.0
2019-02-12 15:40:00,98.56,98.58,98.43,98.47,51581.0,88.4269,88.4448,88.3103,88.3461,51581.0
2019-02-12 15:50:00,98.46,98.68,98.46,98.65,120977.0,88.3372,88.5346,88.3372,88.5076,120977.0
2019-02-13 09:30:00,98.64,98.99,98.54,98.56,51778.0,88.4987,88.8127,88.4089,88.4269,51778.0
2019-02-13 09:40:00,98.54,98.87,98.52,98.71,44735.0,88.4089,88.705,88.391,88.5615,44735.0
2019-02-13 09:50:00,98.7,98.75,98.52,98.7,58509.0,88.5525,88.5974,88.391,88.5525,58509.0
2019-02-13 10:00:00,98.7,98.7,98.43,98.55,29557.0,88.5525,88.5525,88.3103,88.4179,29557.0
2019-02-13 10:10:00,98.57,98.61,98.4,98.4,21555.0,88.4359,88.4717,88.2833,88.2833,21555.0
2019-02-13 10:20:00,98.38,98.54,98.32,98.51,26044.0,88.2654,88.4089,88.2116,88.382,26044.0
2019-02-13 10:30:00,98.57,98.68,98.52,98.58,23915.0,88.4359,88.5346,88.391,88.4448,23915.0
2019-02-13 10:40:00,98.6,98.64,98.44,98.53,35277.0,88.4628,88.4987,88.3192,88.4,35277.0
2019-02-13 10:50:00,98.53,98.59,98.48,98.5,40231.0,88.4,88.4538,88.3551,88.3731,40231.0
2019-02-13 11:00:00,98.51,98.56,98.49,98.5,23782.0,88.382,88.4269,88.3641,88.3731,23782.0
2019-02-13 11:10:00,98.49,98.49,98.35,98.35,22575.0,88.3641,88.3641,88.2385,88.2385,22575.0
2019-02-13 11:20:00,98.35,98.38,98.2,98.22,35638.0,88.2385,88.2654,88.1039,88.1218,35638.0
2019-02-13 11:30:00,98.2,98.22,97.98,98.16,43711.0,88.1039,88.1218,87.9065,88.068,43711.0
2019-02-13 11:40:00,98.16,98.32,98.13,98.29,23775.0,88.068,88.2116,88.0411,88.1846,23775.0
2019-02-13 11:50:00,98.3,98.44,98.3,98.37,18652.0,88.1936,88.3192,88.1936,88.2564,18652.0
2019-02-13 12:00:00,98.38,98.39,98.21,98.25,13890.0,88.2654,88.2744,88.1129,88.1488,13890.0
2019-02-13 12:10:00,98.25,98.32,98.22,98.28,15851.0,88.1488,88.2116,88.1218,88.1757,15851.0
2019-02-13 12:20:00,98.26,98.29,98.24,98.27,9172.0,88.1577,88.1846,88.1398,88.1667,9172.0
2019-02-13 12:30:00,98.26,98.41,98.21,98.39,18191.0,88.1577,88.2923,88.1129,88.2744,18191.0
2019-02-13 12:40:00,98.38,98.45,98.38,98.44,18011.0,88.2654,88.3282,88.2654,88.3192,18011.0
2019-02-13 12:50:00,98.43,98.46,98.35,98.46,17524.0,88.3103,88.3372,88.2385,88.3372,17524.0
2019-02-13 13:00:00,98.46,98.48,98.39,98.46,17860.0,88.3372,88.3551,88.2744,88.3372,17860.0
2019-02-13 13:10:00,98.44,98.53,98.42,98.51,11140.0,88.3192,88.4,88.3013,88.382,11140.0
2019-02-13 13:20:00,98.51,98.54,98.48,98.49,12169.0,88.382,88.4089,88.3551,88.3641,12169.0
2019-02-13 13:30:00,98.47,98.48,98.38,98.39,11268.0,88.3461,88.3551,88.2654,88.2744,11268.0
2019-02-13 13:40:00,98.4,98.46,98.38,98.42,14033.0,88.2833,88.3372,88.2654,88.3013,14033.0
2019-02-13 13:50:00,98.42,98.46,98.3,98.32,16127.0,88.3013,88.3372,88.1936,88.2116,16127.0
2019-02-13 14:00:00,98.31,98.46,98.31,98.45,15840.0,88.2026,88.3372,88.2026,88.3282,15840.0
2019-02-13 14:10:00,98.45,98.45,98.36,98.38,19762.0,88.3282,88.3282,88.2475,88.2654,19762.0
2019-02-13 14:20:00,98.37,98.37,98.3,98.35,22626.0,88.2564,88.2564,88.1936,88.2385,22626.0
2019-02-13 14:30:00,98.34,98.42,98.3,98.4,31711.0,88.2295,88.3013,88.1936,88.2833,31711.0
2019-02-13 14:40:00,98.41,98.44,98.36,98.43,26676.0,88.2923,88.3192,88.2475,88.3103,26676.0
2019-02-13 14:50:00,98.42,98.45,98.38,98.4,24632.0,88.3013,88.3282,88.2654,88.2833,24632.0
2019-02-13 15:00:00,98.4,98.45,98.38,98.43,32274.0,88.2833,88.3282,88.2654,88.3103,32274.0
2019-02-13 15:10:00,98.43,98.51,98.39,98.48,26608.0,88.3103,88.382,88.2744,88.3551,26608.0
2019-02-13 15:20:00,98.48,98.56,98.48,98.53,36942.0,88.3551,88.4269,88.3551,88.4,36942.0
2019-02-13 15:30:00,98.54,98.58,98.49,98.5,56304.0,88.4089,88.4448,88.3641,88.3731,56304.0
2019-02-13 15:40:00,98.5,98.53,98.37,98.46,70684.0,88.3731,88.4,88.2564,88.3372,70684.0
2019-02-13 15:50:00,98.45,98.65,98.41,98.53,177979.0,88.3282,88.5076,88.2923,88.4,177979.0
2019-02-14 09:30:00,97.5,98.94,97.22,98.85,69355.0,87.4759,88.7678,87.2247,88.6871,69355.0
2019-02-14 09:40:00,98.85,98.85,98.07,98.57,37885.0,88.6871,88.6871,87.9873,88.4359,37885.0
2019-02-14 09:50:00,98.57,98.87,98.5,98.78,40816.0,88.4359,88.705,88.3731,88.6243,40816.0
2019-02-14 10:00:00,98.74,99.19,98.66,99.19,66250.0,88.5884,88.9921,88.5166,88.9921,66250.0
2019-02-14 10:10:00,99.13,99.39,98.93,99.31,47549.0,88.9383,89.1716,88.7588,89.0998,47549.0
2019-02-14 10:20:00,99.34,100.0,99.19,99.23,84081.0,89.1267,89.7188,88.9921,89.028,84081.0
2019-02-14 10:30:00,99.24,99.36,98.78,98.94,47773.0,89.037,89.1446,88.6243,88.7678,47773.0
2019-02-14 10:40:00,98.94,99.02,98.65,98.66,29095.0,88.7678,88.8396,88.5076,88.5166,29095.0
2019-02-14 10:50:00,98.67,98.74,98.43,98.59,42737.0,88.5256,88.5884,88.3103,88.4538,42737.0
2019-02-14 11:00:00,98.64,98.95,98.63,98.95,28592.0,88.4987,88.7768,88.4897,88.7768,28592.0
2019-02-14 11:10:00,98.96,99.07,98.88,99.06,25084.0,88.7858,88.8845,88.714,88.8755,25084.0
2019-02-14 11:20:00,99.03,99.17,98.97,99.05,19120.0,88.8486,88.9742,88.7947,88.8665,19120.0
2019-02-14 11:30:00,99.06,99.1,98.98,99.08,22316.0,88.8755,88.9114,88.8037,88.8934,22316.0
2019-02-14 11:40:00,99.08,99.23,99.06,99.2,15569.0,88.8934,89.028,88.8755,89.0011,15569.0
2019-02-14 11:50:00,99.21,99.34,99.21,99.26,23897.0,89.0101,89.1267,89.0101,89.0549,23897.0
2019-02-14 12:00:00,99.26,99.42,99.23,99.4,28471.0,89.0549,89.1985,89.028,89.1805,28471.0
2019-02-14 12:10:00,99.38,99.43,99.27,99.43,22317.0,89.1626,89.2074,89.0639,89.2074,22317.0
2019-02-14 12:20:00,99.41,99.47,99.34,99.41,22143.0,89.1895,89.2433,89.1267,89.1895,22143.0
2019-02-14 12:30:00,99.42,99.47,99.33,99.42,25621.0,89.1985,89.2433,89.1177,89.1985,25621.0
2019-02-14 12:40:00,99.44,99.49,99.4,99.41,17957.0,89.2164,89.2613,89.1805,89.1895,17957.0
2019-02-14 12:50:00,99.41,99.48,99.35,99.44,18534.0,89.1895,89.2523,89.1357,89.2164,18534.0
2019-02-14 13:00:00,99.45,99.5,99.32,99.36,19853.0,89.2254,89.2702,89.1088,89.1446,19853.0
2019-02-14 13:10:00,99.36,99.37,98.96,99.07,26070.0,89.1446,89.1536,88.7858,88.8845,26070.0
2019-02-14 13:20:00,99.08,99.12,99.0,99.11,13974.0,88.8934,88.9293,88.8217,88.9203,13974.0
2019-02-14 13:30:00,99.1,99.34,99.1,99.28,15260.0,88.9114,89.1267,88.9114,89.0729,15260.0
2019-02-14 13:40:00,99.28,99.34,99.22,99.24,16386.0,89.0729,89.1267,89.019,89.037,16386.0
2019-02-14 13:50:00,99.22,99.3,99.11,99.13,17538.0,89.019,89.0908,88.9203,88.9383,17538.0
2019-02-14 14:00:00,99.11,99.18,99.02,99.15,22636.0,88.9203,88.9831,88.8396,88.9562,22636.0
2019-02-14 14:10:00,99.18,99.35,99.15,99.33,15293.0,88.9831,89.1357,88.9562,89.1177,15293.0
2019-02-14 14:20:00,99.33,99.38,99.17,99.21,22812.0,89.1177,89.1626,88.9742,89.0101,22812.0
2019-02-14 14:30:00,99.2,99.3,99.07,99.13,61774.0,89.0011,89.0908,88.8845,88.9383,61774.0
2019-02-14 14:40:00,99.13,99.2,99.1,99.13,37108.0,88.9383,89.0011,88.9114,88.9383,37108.0
2019-02-14 14:50:00,99.11,99.12,98.91,98.96,93383.0,88.9203,88.9293,88.7409,88.7858,93383.0
2019-02-14 15:00:00,98.96,99.24,98.96,99.05,33285.0,88.7858,89.037,88.7858,88.8665,33285.0
2019-02-14 15:10:00,99.04,99.05,98.86,99.0,37397.0,88.8575,88.8665,88.696,88.8217,37397.0
2019-02-14 15:20:00,98.99,99.01,98.9,98.9,37178.0,88.8127,88.8306,88.7319,88.7319,37178.0
2019-02-14 15:30:00,98.9,99.13,98.89,99.09,77852.0,88.7319,88.9383,88.723,88.9024,77852.0
2019-02-14 15:40:00,99.08,99.14,99.01,99.01,109753.0,88.8934,88.9473,88.8306,88.8306,109753.0
2019-02-14 15:50:00,99.01,99.02,98.75,98.84,141596.0,88.8306,88.8396,88.5974,88.6781,141596.0
2019-02-15 09:30:00,99.9,100.16,99.27,99.35,202104.0,89.6291,89.8624,89.0639,89.1357,202104.0
2019-02-15 09:40:00,99.34,99.65,99.18,99.65,35777.0,89.1267,89.4048,88.9831,89.4048,35777.0
2019-02-15 09:50:00,99.62,99.89,99.46,99.79,27991.0,89.3779,89.6202,89.2344,89.5304,27991.0
2019-02-15 10:00:00,99.8,100.04,99.64,99.65,31758.0,89.5394,89.7547,89.3959,89.4048,31758.0
2019-02-15 10:10:00,99.7,99.76,99.45,99.53,31065.0,89.4497,89.5035,89.2254,89.2972,31065.0
2019-02-15 10:20:00,99.53,99.58,99.36,99.38,29375.0,89.2972,89.342,89.1446,89.1626,29375.0
2019-02-15 10:30:00,99.39,99.42,99.21,99.39,34155.0,89.1716,89.1985,89.0101,89.1716,34155.0
2019-02-15 10:40:00,99.4,99.5,99.28,99.33,28650.0,89.1805,89.2702,89.0729,89.1177,28650.0
2019-02-15 10:50:00,99.34,99.34,98.99,98.99,42291.0,89.1267,89.1267,88.8127,88.8127,42291.0
2019-02-15 11:00:00,99.0,99.07,98.91,98.99,39602.0,88.8217,88.8845,88.7409,88.8127,39602.0
2019-02-15 11:10:00,99.0,99.0,98.75,98.8,29656.0,88.8217,88.8217,88.5974,88.6422,29656.0
2019-02-15 11:20:00,98.81,98.81,98.72,98.75,31442.0,88.6512,88.6512,88.5704,88.5974,31442.0
2019-02-15 11:30:00,98.75,98.76,98.63,98.74,33735.0,88.5974,88.6063,88.4897,88.5884,33735.0
2019-02-15 11:40:00,98.73,98.77,98.64,98.75,20879.0,88.5794,88.6153,88.4987,88.5974,20879.0
2019-02-15 11:50:00,98.76,98.88,98.74,98.79,21119.0,88.6063,88.714,88.5884,88.6332,21119.0
2019-02-15 12:00:00,98.82,98.83,98.67,98.73,19972.0,88.6602,88.6691,88.5256,88.5794,19972.0
2019-02-15 12:10:00,98.73,98.85,98.73,98.84,18640.0,88.5794,88.6871,88.5794,88.6781,18640.0
2019-02-15 12:20:00,98.84,98.87,98.78,98.78,13019.0,88.6781,88.705,88.6243,88.6243,13019.0
2019-02-15 12:30:00,98.77,98.89,98.75,98.85,21951.0,88.6153,88.723,88.5974,88.6871,21951.0
2019-02-15 12:40:00,98.86,98.89,98.75,98.75,36581.0,88.696,88.723,88.5974,88.5974,36581.0
2019-02-15 12:50:00,98.77,98.79,98.72,98.72,10906.0,88.6153,88.6332,88.5704,88.5704,10906.0
2019-02-15 13:00:00,98.73,98.8,98.64,98.66,17314.0,88.5794,88.6422,88.4987,88.5166,17314.0
2019-02-15 13:10:00,98.66,98.8,98.65,98.79,19500.0,88.5166,88.6422,88.5076,88.6332,19500.0
2019-02-15 13:20:00,98.8,98.81,98.65,98.65,17587.0,88.6422,88.6512,88.5076,88.5076,17587.0
2019-02-15 13:30:00,98.64,98.74,98.62,98.73,14741.0,88.4987,88.5884,88.4807,88.5794,14741.0
2019-02-15 13:40:00,98.73,98.77,98.69,98.77,10381.0,88.5794,88.6153,88.5435,88.6153,10381.0
2019-02-15 13:50:00,98.78,98.84,98.74,98.76,19471.0,88.6243,88.6781,88.5884,88.6063,19471.0
2019-02-15 14:00:00,98.78,98.96,98.76,98.92,19966.0,88.6243,88.7858,88.6063,88.7499,19966.0
2019-02-15 14:10:00,98.92,98.99,98.73,98.99,50328.0,88.7499,88.8127,88.5794,88.8127,50328.0
2019-02-15 14:20:00,99.0,99.05,98.83,98.87,17457.0,88.8217,88.8665,88.6691,88.705,17457.0
2019-02-15 14:30:00,98.88,98.95,98.87,98.94,21571.0,88.714,88.7768,88.705,88.7678,21571.0
2019-02-15 14:40:00,98.94,98.94,98.85,98.9,23106.0,88.7678,88.7678,88.6871,88.7319,23106.0
2019-02-15 14:50:00,98.89,99.01,98.89,98.99,22861.0,88.723,88.8306,88.723,88.8127,22861.0
2019-02-15 15:00:00,98.97,99.01,98.94,98.96,18119.0,88.7947,88.8306,88.7678,88.7858,18119.0
2019-02-15 15:10:00,98.97,98.98,98.91,98.92,22765.0,88.7947,88.8037,88.7409,88.7499,22765.0
2019-02-15 15:20:00,98.92,98.96,98.87,98.96,35888.0,88.7499,88.7858,88.705,88.7858,35888.0
2019-02-15 15:30:00,98.95,99.13,98.94,99.12,43036.0,88.7768,88.9383,88.7678,88.9293,43036.0
2019-02-15 15:40:00,99.12,99.21,99.1,99.18,84236.0,88.9293,89.0101,88.9114,88.9831,84236.0
2019-02-15 15:50:00,99.17,99.21,99.03,99.07,253886.0,88.9742,89.0101,88.8486,88.8845,253886.0
2019-02-19 09:30:00,99.05,99.05,98.58,98.68,71048.0,88.8665,88.8665,88.4448,88.5346,71048.0
2019-02-19 09:40:00,98.69,99.15,98.66,99.01,63613.0,88.5435,88.9562,88.5166,88.8306,63613.0
2019-02-19 09:50:00,99.0,99.03,98.82,98.96,38783.0,88.8217,88.8486,88.6602,88.7858,38783.0
2019-02-19 10:00:00,98.95,98.95,98.79,98.87,62327.0,88.7768,88.7768,88.6332,88.705,62327.0
2019-02-19 10:10:00,98.86,98.86,98.72,98.76,63768.0,88.696,88.696,88.5704,88.6063,63768.0
2019-02-19 10:20:00,98.76,98.81,98.71,98.8,36387.0,88.6063,88.6512,88.5615,88.6422,36387.0
2019-02-19 10:30:00,98.82,98.83,98.61,98.61,28976.0,88.6602,88.6691,88.4717,88.4717,28976.0
2019-02-19 10:40:00,98.62,98.91,98.61,98.81,17090.0,88.4807,88.7409,88.4717,88.6512,17090.0
2019-02-19 10:50:00,98.83,98.96,98.81,98.94,17238.0,88.6691,88.7858,88.6512,88.7678,17238.0
2019-02-19 11:00:00,98.94,99.16,98.91,99.15,22794.0,88.7678,88.9652,88.7409,88.9562,22794.0
2019-02-19 11:10:00,99.18,99.2,98.99,99.05,30749.0,88.9831,89.0011,88.8127,88.8665,30749.0
2019-02-19 11:20:00,99.05,99.15,99.0,99.13,23041.0,88.8665,88.9562,88.8217,88.9383,23041.0
2019-02-19 11:30:00,99.12,99.22,98.87,99.04,102394.0,88.9293,89.019,88.705,88.8575,102394.0
2019-02-19 11:40:00,99.04,99.14,99.02,99.09,35400.0,88.8575,88.9473,88.8396,88.9024,35400.0
2019-02-19 11:50:00,99.08,99.17,98.88,99.1,57646.0,88.8934,88.9742,88.714,88.9114,57646.0
2019-02-19 12:00:00,99.09,99.13,99.06,99.1,14711.0,88.9024,88.9383,88.8755,88.9114,14711.0
2019-02-19 12:10:00,99.1,99.16,99.08,99.16,14145.0,88.9114,88.9652,88.8934,88.9652,14145.0
2019-02-19 12:20:00,99.15,99.16,99.09,99.1,17498.0,88.9562,88.9652,88.9024,88.9114,17498.0
2019-02-19 12:30:00,99.08,99.11,99.03,99.06,10890.0,88.8934,88.9203,88.8486,88.8755,10890.0
2019-02-19 12:40:00,99.05,99.09,99.02,99.06,19176.0,88.8665,88.9024,88.8396,88.8755,19176.0
2019-02-19 12:50:00,99.06,99.11,99.04,99.1,12545.0,88.8755,88.9203,88.8575,88.9114,12545.0
2019-02-19 13:00:00,99.1,99.1,99.0,99.04,10691.0,88.9114,88.9114,88.8217,88.8575,10691.0
2019-02-19 13:10:00,99.05,99.07,99.01,99.05,8828.0,88.8665,88.8845,88.8306,88.8665,8828.0
2019-02-19 13:20:00,99.06,99.12,99.04,99.11,11184.0,88.8755,88.9293,88.8575,88.9203,11184.0
2019-02-19 13:30:00,99.09,99.1,98.95,98.99,19715.0,88.9024,88.9114,88.7768,88.8127,19715.0
2019-02-19 13:40:00,98.99,99.02,98.79,98.88,93023.0,88.8127,88.8396,88.6332,88.714,93023.0
2019-02-19 13:50:00,98.89,98.94,98.82,98.91,19573.0,88.723,88.7678,88.6602,88.7409,19573.0
2019-02-19 14:00:00,98.9,99.05,98.89,99.05,11569.0,88.7319,88.8665,88.723,88.8665,11569.0
2019-02-19 14:10:00,99.06,99.1,99.03,99.06,17761.0,88.8755,88.9114,88.8486,88.8755,17761.0
2019-02-19 14:20:00,99.06,99.09,99.03,99.06,11561.0,88.8755,88.9024,88.8486,88.8755,11561.0
2019-02-19 14:30:00,99.07,99.14,99.02,99.03,17922.0,88.8845,88.9473,88.8396,88.8486,17922.0
2019-02-19 14:40:00,99.03,99.06,98.97,99.04,30045.0,88.8486,88.8755,88.7947,88.8575,30045.0
2019-02-19 14:50:00,99.03,99.05,98.97,99.04,23879.0,88.8486,88.8665,88.7947,88.8575,23879.0
2019-02-19 15:00:00,99.04,99.08,99.01,99.05,19228.0,88.8575,88.8934,88.8306,88.8665,19228.0
2019-02-19 15:10:00,99.07,99.08,98.95,99.0,31568.0,88.8845,88.8934,88.7768,88.8217,31568.0
2019-02-19 15:20:00,98.99,99.0,98.93,98.97,20484.0,88.8127,88.8217,88.7588,88.7947,20484.0
2019-02-19 15:30:00,98.97,99.08,98.96,99.01,40683.0,88.7947,88.8934,88.7858,88.8306,40683.0
2019-02-19 15:40:00,99.02,99.06,98.94,98.94,53232.0,88.8396,88.8755,88.7678,88.7678,53232.0
2019-02-19 15:50:00,98.94,99.08,98.92,99.07,140485.0,88.7678,88.8934,88.7499,88.8845,140485.0
2019-02-20 09:30:00,99.2,99.25,98.91,99.1,52633.0,89.0011,89.0459,88.7409,88.9114,52633.0
2019-02-20 09:40:00,99.13,99.13,98.85,98.87,22806.0,88.9383,88.9383,88.6871,88.705,22806.0
2019-02-20 09:50:00,98.88,98.9,98.81,98.87,52788.0,88.714,88.7319,88.6512,88.705,52788.0
2019-02-20 10:00:00,98.88,99.04,98.86,98.9,30912.0,88.714,88.8575,88.696,88.7319,30912.0
2019-02-20 10:10:00,98.92,98.92,98.84,98.85,11785.0,88.7499,88.7499,88.6781,88.6871,11785.0
2019-02-20 10:20:00,98.88,99.01,98.85,98.97,10446.0,88.714,88.8306,88.6871,88.7947,10446.0
2019-02-20 10:30:00,98.97,99.1,98.93,99.01,10599.0,88.7947,88.9114,88.7588,88.8306,10599.0
2019-02-20 10:40:00,99.02,99.05,98.9,98.93,15363.0,88.8396,88.8665,88.7319,88.7588,15363.0
2019-02-20 10:50:00,98.93,99.03,98.93,99.01,10474.0,88.7588,88.8486,88.7588,88.8306,10474.0
2019-02-20 11:00:00,99.01,99.14,98.82,98.84,101456.0,88.8306,88.9473,88.6602,88.6781,101456.0
2019-02-20 11:10:00,98.85,98.95,98.78,98.82,106337.0,88.6871,88.7768,88.6243,88.6602,106337.0
2019-02-20 11:20:00,98.8,98.91,98.73,98.88,16302.0,88.6422,88.7409,88.5794,88.714,16302.0
2019-02-20 11:30:00,98.88,98.91,98.84,98.87,13455.0,88.714,88.7409,88.6781,88.705,13455.0
2019-02-20 11:40:00,98.88,98.93,98.84,98.9,14165.0,88.714,88.7588,88.6781,88.7319,14165.0
2019-02-20 11:50:00,98.9,98.96,98.89,98.93,24422.0,88.7319,88.7858,88.723,88.7588,24422.0
2019-02-20 12:00:00,98.93,98.95,98.84,98.88,14222.0,88.7588,88.7768,88.6781,88.714,14222.0
2019-02-20 12:10:00,98.88,98.92,98.86,98.88,8208.0,88.714,88.7499,88.696,88.714,8208.0
2019-02-20 12:20:00,98.86,98.88,98.78,98.79,7214.0,88.696,88.714,88.6243,88.6332,7214.0
2019-02-20 12:30:00,98.79,98.86,98.78,98.86,22716.0,88.6332,88.696,88.6243,88.696,22716.0
2019-02-20 12:40:00,98.87,98.98,98.85,98.97,28964.0,88.705,88.8037,88.6871,88.7947,28964.0
2019-02-20 12:50:00,98.95,98.95,98.81,98.85,17417.0,88.7768,88.7768,88.6512,88.6871,17417.0
2019-02-20 13:00:00,98.86,99.05,98.85,99.05,5079.0,88.696,88.8665,88.6871,88.8665,5079.0
2019-02-20 13:10:00,99.07,99.08,98.9,98.98,45105.0,88.8845,88.8934,88.7319,88.8037,45105.0
2019-02-20 13:20:00,98.97,99.09,98.96,99.09,27910.0,88.7947,88.9024,88.7858,88.9024,27910.0
2019-02-20 13:30:00,99.09,99.12,99.07,99.07,9867.0,88.9024,88.9293,88.8845,88.8845,9867.0
2019-02-20 13:40:00,99.09,99.17,99.06,99.07,28562.0,88.9024,88.9742,88.8755,88.8845,28562.0
2019-02-20 13:50:00,99.08,99.09,98.88,99.09,41997.0,88.8934,88.9024,88.714,88.9024,41997.0
2019-02-20 14:00:00,99.09,99.23,99.0,99.03,11359.0,88.9024,89.028,88.8217,88.8486,11359.0
2019-02-20 14:10:00,99.07,99.13,98.95,98.97,15171.0,88.8845,88.9383,88.7768,88.7947,15171.0
2019-02-20 14:20:00,98.98,99.1,98.9,99.07,9012.0,88.8037,88.9114,88.7319,88.8845,9012.0
2019-02-20 14:30:00,99.1,99.18,99.08,99.1,21223.0,88.9114,88.9831,88.8934,88.9114,21223.0
2019-02-20 14:40:00,99.11,99.13,98.9,99.07,57294.0,88.9203,88.9383,88.7319,88.8845,57294.0
2019-02-20 14:50:00,99.08,99.2,99.07,99.14,15469.0,88.8934,89.0011,88.8845,88.9473,15469.0
2019-02-20 15:00:00,99.15,99.19,99.07,99.1,17895.0,88.9562,88.9921,88.8845,88.9114,17895.0
2019-02-20 15:10:00,99.12,99.2,99.05,99.12,12820.0,88.9293,89.0011,88.8665,88.9293,12820.0
2019-02-20 15:20:00,99.13,99.16,99.1,99.11,15976.0,88.9383,88.9652,88.9114,88.9203,15976.0
2019-02-20 15:30:00,99.1,99.11,98.99,99.0,40527.0,88.9114,88.9203,88.8127,88.8217,40527.0
2019-02-20 15:40:00,99.02,99.21,99.02,99.16,38688.0,88.8396,89.0101,88.8396,88.9652,38688.0
2019-02-20 15:50:00,99.17,99.19,99.05,99.17,94620.0,88.9742,88.9921,88.8665,88.9742,94620.0
2019-02-21 09:30:00,99.24,99.5,98.77,98.92,57068.0,89.037,89.2702,88.6153,88.7499,57068.0
2019-02-21 09:40:00,98.92,99.1,98.81,98.98,11974.0,88.7499,88.9114,88.6512,88.8037,11974.0
2019-02-21 09:50:00,99.0,99.15,98.92,99.13,14057.0,88.8217,88.9562,88.7499,88.9383,14057.0
2019-02-21 10:00:00,99.09,99.13,99.03,99.11,25298.0,88.9024,88.9383,88.8486,88.9203,25298.0
2019-02-21 10:10:00,99.1,99.23,98.95,98.99,84384.0,88.9114,89.028,88.7768,88.8127,84384.0
2019-02-21 10:20:00,99.0,99.24,99.0,99.06,24019.0,88.8217,89.037,88.8217,88.8755,24019.0
2019-02-21 10:30:00,99.08,99.17,99.08,99.15,26493.0,88.8934,88.9742,88.8934,88.9562,26493.0
2019-02-21 10:40:00,99.15,99.24,99.0,99.18,71242.0,88.9562,89.037,88.8217,88.9831,71242.0
2019-02-21 10:50:00,99.16,99.26,99.08,99.1,19141.0,88.9652,89.0549,88.8934,88.9114,19141.0
2019-02-21 11:00:00,99.09,99.24,99.03,99.2,19269.0,88.9024,89.037,88.8486,89.0011,19269.0
2019-02-21 11:10:00,99.21,99.26,98.96,99.15,86319.0,89.0101,89.0549,88.7858,88.9562,86319.0
2019-02-21 11:20:00,99.15,99.21,99.14,99.16,25321.0,88.9562,89.0101,88.9473,88.9652,25321.0
2019-02-21 11:30:00,99.16,99.29,99.15,99.22,18275.0,88.9652,89.0818,88.9562,89.019,18275.0
2019-02-21 11:40:00,99.22,99.32,99.22,99.29,12491.0,89.019,89.1088,89.019,89.0818,12491.0
2019-02-21 11:50:00,99.28,99.37,99.27,99.33,14397.0,89.0729,89.1536,89.0639,89.1177,14397.0
2019-02-21 12:00:00,99.32,99.34,99.24,99.26,11106.0,89.1088,89.1267,89.037,89.0549,11106.0
2019-02-21 12:10:00,99.26,99.26,99.18,99.18,11017.0,89.0549,89.0549,88.9831,88.9831,11017.0
2019-02-21 12:20:00,99.17,99.26,99.17,99.24,13757.0,88.9742,89.0549,88.9742,89.037,13757.0
2019-02-21 12:30:00,99.24,99.32,99.24,99.3,17788.0,89.037,89.1088,89.037,89.0908,17788.0
2019-02-21 12:40:00,99.3,99.34,99.28,99.28,8155.0,89.0908,89.1267,89.0729,89.0729,8155.0
2019-02-21 12:50:00,99.28,99.31,99.23,99.29,12211.0,89.0729,89.0998,89.028,89.0818,12211.0
2019-02-21 13:00:00,99.3,99.31,99.16,99.17,13904.0,89.0908,89.0998,88.9652,88.9742,13904.0
2019-02-21 13:10:00,99.18,99.31,99.17,99.27,16325.0,88.9831,89.0998,88.9742,89.0639,16325.0
2019-02-21 13:20:00,99.27,99.3,99.14,99.16,14068.0,89.0639,89.0908,88.9473,88.9652,14068.0
2019-02-21 13:30:00,99.15,99.22,99.15,99.2,9566.0,88.9562,89.019,88.9562,89.0011,9566.0
2019-02-21 13:40:00,99.19,99.21,99.14,99.2,12270.0,88.9921,89.0101,88.9473,89.0011,12270.0
2019-02-21 13:50:00,99.21,99.29,99.21,99.29,20007.0,89.0101,89.0818,89.0101,89.0818,20007.0
2019-02-21 14:00:00,99.29,99.33,99.27,99.3,18811.0,89.0818,89.1177,89.0639,89.0908,18811.0
2019-02-21 14:10:00,99.29,99.3,99.18,99.2,14249.0,89.0818,89.0908,88.9831,89.0011,14249.0
2019-02-21 14:20:00,99.21,99.21,99.05,99.07,22347.0,89.0101,89.0101,88.8665,88.8845,22347.0
2019-02-21 14:30:00,99.06,99.14,99.03,99.11,23994.0,88.8755,88.9473,88.8486,88.9203,23994.0
2019-02-21 14:40:00,99.11,99.16,98.97,99.0,29206.0,88.9203,88.9652,88.7947,88.8217,29206.0
2019-02-21 14:50:00,99.0,99.05,98.9,99.05,19899.0,88.8217,88.8665,88.7319,88.8665,19899.0
2019-02-21 15:00:00,99.05,99.12,99.03,99.1,22155.0,88.8665,88.9293,88.8486,88.9114,22155.0
2019-02-21 15:10:00,99.11,99.13,99.07,99.11,31397.0,88.9203,88.9383,88.8845,88.9203,31397.0
2019-02-21 15:20:00,99.1,99.11,99.02,99.04,21751.0,88.9114,88.9203,88.8396,88.8575,21751.0
2019-02-21 15:30:00,99.04,99.06,98.91,99.05,49223.0,88.8575,88.8755,88.7409,88.8665,49223.0
2019-02-21 15:40:00,99.05,99.2,99.05,99.19,43252.0,88.8665,89.0011,88.8665,88.9921,43252.0
2019-02-21 15:50:00,99.19,99.35,99.17,99.31,133415.0,88.9921,89.1357,88.9742,89.0998,133415.0
2019-02-22 09:30:00,99.32,99.51,99.03,99.15,51830.0,89.1088,89.2792,88.8486,88.9562,51830.0
2019-02-22 09:40:00,99.14,99.34,99.11,99.27,13894.0,88.9473,89.1267,88.9203,89.0639,13894.0
2019-02-22 09:50:00,99.27,99.49,99.25,99.47,15422.0,89.0639,89.2613,89.0459,89.2433,15422.0
2019-02-22 10:00:00,99.46,99.53,99.37,99.51,20537.0,89.2344,89.2972,89.1536,89.2792,20537.0
2019-02-22 10:10:00,99.51,99.56,99.4,99.46,15073.0,89.2792,89.3241,89.1805,89.2344,15073.0
2019-02-22 10:20:00,99.45,99.54,99.42,99.45,15264.0,89.2254,89.3061,89.1985,89.2254,15264.0
2019-02-22 10:30:00,99.46,99.53,99.46,99.5,9895.0,89.2344,89.2972,89.2344,89.2702,9895.0
2019-02-22 10:40:00,99.53,99.55,99.42,99.45,20832.0,89.2972,89.3151,89.1985,89.2254,20832.0
2019-02-22 10:50:00,99.44,99.64,99.39,99.56,20895.0,89.2164,89.3959,89.1716,89.3241,20895.0
2019-02-22 11:00:00,99.57,99.68,99.53,99.66,18352.0,89.333,89.4317,89.2972,89.4138,18352.0
2019-02-22 11:10:00,99.67,99.7,99.57,99.7,18092.0,89.4228,89.4497,89.333,89.4497,18092.0
2019-02-22 11:20:00,99.69,99.76,99.64,99.73,20917.0,89.4407,89.5035,89.3959,89.4766,20917.0
2019-02-22 11:30:00,99.74,99.81,99.7,99.81,17687.0,89.4856,89.5484,89.4497,89.5484,17687.0
2019-02-22 11:40:00,99.8,99.82,99.7,99.71,28552.0,89.5394,89.5573,89.4497,89.4587,28552.0
2019-02-22 11:50:00,99.7,99.7,99.5,99.55,22168.0,89.4497,89.4497,89.2702,89.3151,22168.0
2019-02-22 12:00:00,99.53,99.61,99.51,99.56,19498.0,89.2972,89.3689,89.2792,89.3241,19498.0
2019-02-22 12:10:00,99.56,99.57,99.47,99.51,19696.0,89.3241,89.333,89.2433,89.2792,19696.0
2019-02-22 12:20:00,99.51,99.57,99.5,99.54,17041.0,89.2792,89.333,89.2702,89.3061,17041.0
2019-02-22 12:30:00,99.55,99.59,99.5,99.59,13177.0,89.3151,89.351,89.2702,89.351,13177.0
2019-02-22 12:40:00,99.58,99.61,99.56,99.6,14152.0,89.342,89.3689,89.3241,89.36,14152.0
2019-02-22 12:50:00,99.59,99.72,99.58,99.72,17454.0,89.351,89.4676,89.342,89.4676,17454.0
2019-02-22 13:00:00,99.7,99.72,99.58,99.58,10766.0,89.4497,89.4676,89.342,89.342,10766.0
2019-02-22 13:10:00,99.55,99.58,99.5,99.58,11705.0,89.3151,89.342,89.2702,89.342,11705.0
2019-02-22 13:20:00,99.59,99.59,99.52,99.54,8754.0,89.351,89.351,89.2882,89.3061,8754.0
2019-02-22 13:30:00,99.55,99.58,99.48,99.5,9056.0,89.3151,89.342,89.2523,89.2702,9056.0
2019-02-22 13:40:00,99.5,99.51,99.44,99.49,10639.0,89.2702,89.2792,89.2164,89.2613,10639.0
2019-02-22 13:50:00,99.48,99.52,99.48,99.51,14485.0,89.2523,89.2882,89.2523,89.2792,14485.0
2019-02-22 14:00:00,99.5,99.51,99.47,99.49,11743.0,89.2702,89.2792,89.2433,89.2613,11743.0
2019-02-22 14:10:00,99.49,99.59,99.48,99.51,13042.0,89.2613,89.351,89.2523,89.2792,13042.0
2019-02-22 14:20:00,99.5,99.52,99.42,99.45,10171.0,89.2702,89.2882,89.1985,89.2254,10171.0
2019-02-22 14:30:00,99.45,99.45,99.3,99.4,17709.0,89.2254,89.2254,89.0908,89.1805,17709.0
2019-02-22 14:40:00,99.36,99.42,99.33,99.4,10896.0,89.1446,89.1985,89.1177,89.1805,10896.0
2019-02-22 14:50:00,99.39,99.43,99.33,99.35,12385.0,89.1716,89.2074,89.1177,89.1357,12385.0
2019-02-22 15:00:00,99.32,99.43,99.32,99.37,14847.0,89.1088,89.2074,89.1088,89.1536,14847.0
2019-02-22 15:10:00,99.38,99.5,99.38,99.48,18098.0,89.1626,89.2702,89.1626,89.2523,18098.0
2019-02-22 15:20:00,99.48,99.58,99.44,99.55,15355.0,89.2523,89.342,89.2164,89.3151,15355.0
2019-02-22 15:30:00,99.54,99.54,99.43,99.45,22734.0,89.3061,89.3061,89.2074,89.2254,22734.0
2019-02-22 15:40:00,99.44,99.58,99.42,99.56,44472.0,89.2164,89.342,89.1985,89.3241,44472.0
2019-02-22 15:50:00,99.56,99.76,99.53,99.73,75391.0,89.3241,89.5035,89.2972,89.4766,75391.0
2019-02-25 09:30:00,100.0,100.14,99.56,99.75,51683.0,89.7188,89.8444,89.3241,89.4945,51683.0
2019-02-25 09:40:00,99.78,99.94,99.69,99.81,17642.0,89.5215,89.665,89.4407,89.5484,17642.0
2019-02-25 09:50:00,99.73,99.85,99.65,99.67,17978.0,89.4766,89.5843,89.4048,89.4228,17978.0
2019-02-25 10:00:00,99.62,99.8,99.61,99.76,22706.0,89.3779,89.5394,89.3689,89.5035,22706.0
2019-02-25 10:10:00,99.75,99.79,99.64,99.64,21477.0,89.4945,89.5304,89.3959,89.3959,21477.0
2019-02-25 10:20:00,99.64,99.77,99.61,99.68,21787.0,89.3959,89.5125,89.3689,89.4317,21787.0
2019-02-25 10:30:00,99.67,99.83,99.65,99.83,13365.0,89.4228,89.5663,89.4048,89.5663,13365.0
2019-02-25 10:40:00,99.8,99.89,99.78,99.88,7379.0,89.5394,89.6202,89.5215,89.6112,7379.0
2019-02-25 10:50:00,99.92,100.14,99.89,100.06,19120.0,89.6471,89.8444,89.6202,89.7727,19120.0
2019-02-25 11:00:00,100.03,100.04,99.88,99.94,15134.0,89.7458,89.7547,89.6112,89.665,15134.0
2019-02-25 11:10:00,99.93,99.93,99.81,99.83,8486.0,89.656,89.656,89.5484,89.5663,8486.0
2019-02-25 11:20:00,99.81,99.83,99.71,99.76,10443.0,89.5484,89.5663,89.4587,89.5035,10443.0
2019-02-25 11:30:00,99.76,99.82,99.72,99.73,13627.0,89.5035,89.5573,89.4676,89.4766,13627.0
2019-02-25 11:40:00,99.73,99.85,99.72,99.84,13682.0,89.4766,89.5843,89.4676,89.5753,13682.0
2019-02-25 11:50:00,99.87,99.87,99.73,99.73,12670.0,89.6022,89.6022,89.4766,89.4766,12670.0
2019-02-25 12:00:00,99.73,99.87,99.69,99.87,7565.0,89.4766,89.6022,89.4407,89.6022,7565.0
2019-02-25 12:10:00,99.86,99.89,99.78,99.78,8930.0,89.5932,89.6202,89.5215,89.5215,8930.0
2019-02-25 12:20:00,99.77,99.77,99.66,99.71,11545.0,89.5125,89.5125,89.4138,89.4587,11545.0
2019-02-25 12:30:00,99.68,99.7,99.65,99.68,12435.0,89.4317,89.4497,89.4048,89.4317,12435.0
2019-02-25 12:40:00,99.7,99.73,99.64,99.71,15241.0,89.4497,89.4766,89.3959,89.4587,15241.0
2019-02-25 12:50:00,99.71,99.76,99.66,99.66,20236.0,89.4587,89.5035,89.4138,89.4138,20236.0
2019-02-25 13:00:00,99.66,99.72,99.63,99.64,13155.0,89.4138,89.4676,89.3869,89.3959,13155.0
2019-02-25 13:10:00,99.62,99.68,99.61,99.64,11396.0,89.3779,89.4317,89.3689,89.3959,11396.0
2019-02-25 13:20:00,99.63,99.66,99.58,99.59,10592.0,89.3869,89.4138,89.342,89.351,10592.0
2019-02-25 13:30:00,99.59,99.59,99.45,99.45,17053.0,89.351,89.351,89.2254,89.2254,17053.0
2019-02-25 13:40:00,99.48,99.59,99.48,99.57,9434.0,89.2523,89.351,89.2523,89.333,9434.0
2019-02-25 13:50:00,99.57,99.59,99.53,99.55,5756.0,89.333,89.351,89.2972,89.3151,5756.0
2019-02-25 14:00:00,99.55,99.58,99.5,99.54,12178.0,89.3151,89.342,89.2702,89.3061,12178.0
2019-02-25 14:10:00,99.54,99.59,99.5,99.51,8401.0,89.3061,89.351,89.2702,89.2792,8401.0
2019-02-25 14:20:00,99.5,99.5,99.43,99.47,10826.0,89.2702,89.2702,89.2074,89.2433,10826.0
2019-02-25 14:30:00,99.48,99.48,99.4,99.46,17349.0,89.2523,89.2523,89.1805,89.2344,17349.0
2019-02-25 14:40:00,99.45,99.52,99.44,99.5,11985.0,89.2254,89.2882,89.2164,89.2702,11985.0
2019-02-25 14:50:00,99.5,99.54,99.46,99.48,17307.0,89.2702,89.3061,89.2344,89.2523,17307.0
2019-02-25 15:00:00,99.48,99.49,99.42,99.42,15517.0,89.2523,89.2613,89.1985,89.1985,15517.0
2019-02-25 15:10:00,99.4,99.45,99.4,99.43,21043.0,89.1805,89.2254,89.1805,89.2074,21043.0
2019-02-25 15:20:00,99.43,99.43,99.25,99.25,19049.0,89.2074,89.2074,89.0459,89.0459,19049.0
2019-02-25 15:30:00,99.25,99.39,99.24,99.35,34755.0,89.0459,89.1716,89.037,89.1357,34755.0
2019-02-25 15:40:00,99.36,99.39,99.24,99.32,38435.0,89.1446,89.1716,89.037,89.1088,38435.0
2019-02-25 15:50:00,99.33,99.44,99.24,99.3,104344.0,89.1177,89.2164,89.037,89.0908,104344.0
2019-02-26 09:30:00,99.52,99.86,99.29,99.75,55218.0,89.2882,89.5932,89.0818,89.4945,55218.0
2019-02-26 09:40:00,99.73,99.8,99.59,99.64,16763.0,89.4766,89.5394,89.351,89.3959,16763.0
2019-02-26 09:50:00,99.67,99.79,99.55,99.63,30225.0,89.4228,89.5304,89.3151,89.3869,30225.0
2019-02-26 10:00:00,99.63,99.81,99.58,99.71,35183.0,89.3869,89.5484,89.342,89.4587,35183.0
2019-02-26 10:10:00,99.71,99.9,99.71,99.79,24187.0,89.4587,89.6291,89.4587,89.5304,24187.0
2019-02-26 10:20:00,99.79,99.94,99.67,99.7,18545.0,89.5304,89.665,89.4228,89.4497,18545.0
2019-02-26 10:30:00,99.69,99.77,99.65,99.67,20535.0,89.4407,89.5125,89.4048,89.4228,20535.0
2019-02-26 10:40:00,99.67,99.68,99.53,99.6,19435.0,89.4228,89.4317,89.2972,89.36,19435.0
2019-02-26 10:50:00,99.58,99.58,99.42,99.43,18410.0,89.342,89.342,89.1985,89.2074,18410.0
2019-02-26 11:00:00,99.44,99.5,99.36,99.44,13092.0,89.2164,89.2702,89.1446,89.2164,13092.0
2019-02-26 11:10:00,99.45,99.62,99.45,99.59,12795.0,89.2254,89.3779,89.2254,89.351,12795.0
2019-02-26 11:20:00,99.59,99.61,99.47,99.54,10446.0,89.351,89.3689,89.2433,89.3061,10446.0
2019-02-26 11:30:00,99.54,99.59,99.42,99.43,9176.0,89.3061,89.351,89.1985,89.2074,9176.0
2019-02-26 11:40:00,99.42,99.52,99.39,99.48,13428.0,89.1985,89.2882,89.1716,89.2523,13428.0
2019-02-26 11:50:00,99.49,99.55,99.45,99.45,11161.0,89.2613,89.3151,89.2254,89.2254,11161.0
2019-02-26 12:00:00,99.46,99.46,99.37,99.39,13588.0,89.2344,89.2344,89.1536,89.1716,13588.0
2019-02-26 12:10:00,99.38,99.45,99.37,99.42,8502.0,89.1626,89.2254,89.1536,89.1985,8502.0
2019-02-26 12:20:00,99.42,99.45,99.41,99.42,7695.0,89.1985,89.2254,89.1895,89.1985,7695.0
2019-02-26 12:30:00,99.43,99.43,99.31,99.31,18596.0,89.2074,89.2074,89.0998,89.0998,18596.0
2019-02-26 12:40:00,99.3,99.33,99.27,99.33,11954.0,89.0908,89.1177,89.0639,89.1177,11954.0
2019-02-26 12:50:00,99.33,99.34,99.26,99.28,7050.0,89.1177,89.1267,89.0549,89.0729,7050.0
2019-02-26 13:00:00,99.29,99.37,99.29,99.34,5037.0,89.0818,89.1536,89.0818,89.1267,5037.0
2019-02-26 13:10:00,99.33,99.45,99.32,99.4,11715.0,89.1177,89.2254,89.1088,89.1805,11715.0
2019-02-26 13:20:00,99.41,99.42,99.31,99.31,13630.0,89.1895,89.1985,89.0998,89.0998,13630.0
2019-02-26 13:30:00,99.31,99.32,99.26,99.28,11483.0,89.0998,89.1088,89.0549,89.0729,11483.0
2019-02-26 13:40:00,99.29,99.31,99.26,99.27,8178.0,89.0818,89.0998,89.0549,89.0639,8178.0
2019-02-26 13:50:00,99.26,99.31,99.26,99.29,10760.0,89.0549,89.0998,89.0549,89.0818,10760.0
2019-02-26 14:00:00,99.29,99.34,99.28,99.28,10984.0,89.0818,89.1267,89.0729,89.0729,10984.0
2019-02-26 14:10:00,99.28,99.34,99.28,99.29,11631.0,89.0729,89.1267,89.0729,89.0818,11631.0
2019-02-26 14:20:00,99.29,99.3,99.24,99.28,4924.0,89.0818,89.0908,89.037,89.0729,4924.0
2019-02-26 14:30:00,99.29,99.34,99.28,99.32,15627.0,89.0818,89.1267,89.0729,89.1088,15627.0
2019-02-26 14:40:00,99.32,99.34,99.28,99.34,13365.0,89.1088,89.1267,89.0729,89.1267,13365.0
2019-02-26 14:50:00,99.35,99.37,99.26,99.31,14723.0,89.1357,89.1536,89.0549,89.0998,14723.0
2019-02-26 15:00:00,99.3,99.43,99.3,99.34,22933.0,89.0908,89.2074,89.0908,89.1267,22933.0
2019-02-26 15:10:00,99.34,99.38,99.31,99.32,16119.0,89.1267,89.1626,89.0998,89.1088,16119.0
2019-02-26 15:20:00,99.32,99.33,99.26,99.29,12681.0,89.1088,89.1177,89.0549,89.0818,12681.0
2019-02-26 15:30:00,99.29,99.39,99.29,99.38,41559.0,89.0818,89.1716,89.0818,89.1626,41559.0
2019-02-26 15:40:00,99.38,99.43,99.3,99.31,53277.0,89.1626,89.2074,89.0908,89.0998,53277.0
2019-02-26 15:50:00,99.31,99.43,99.3,99.42,129345.0,89.0998,89.2074,89.0908,89.1985,129345.0
2019-02-27 09:30:00,99.21,99.64,99.21,99.45,42301.0,89.0101,89.3959,89.0101,89.2254,42301.0
2019-02-27 09:40:00,99.45,99.77,99.43,99.69,27317.0,89.2254,89.5125,89.2074,89.4407,27317.0
2019-02-27 09:50:00,99.77,99.83,99.6,99.76,12363.0,89.5125,89.5663,89.36,89.5035,12363.0
2019-02-27 10:00:00,99.75,99.83,99.66,99.77,13370.0,89.4945,89.5663,89.4138,89.5125,13370.0
2019-02-27 10:10:00,99.75,99.75,99.51,99.72,22211.0,89.4945,89.4945,89.2792,89.4676,22211.0
2019-02-27 10:20:00,99.69,99.85,99.68,99.75,21857.0,89.4407,89.5843,89.4317,89.4945,21857.0
2019-02-27 10:30:00,99.79,99.85,99.68,99.83,11671.0,89.5304,89.5843,89.4317,89.5663,11671.0
2019-02-27 10:40:00,99.83,99.9,99.71,99.76,29027.0,89.5663,89.6291,89.4587,89.5035,29027.0
2019-02-27 10:50:00,99.76,99.84,99.71,99.8,36312.0,89.5035,89.5753,89.4587,89.5394,36312.0
2019-02-27 11:00:00,99.84,99.95,99.83,99.92,34112.0,89.5753,89.674,89.5663,89.6471,34112.0
2019-02-27 11:10:00,99.91,99.95,99.86,99.89,26403.0,89.6381,89.674,89.5932,89.6202,26403.0
2019-02-27 11:20:00,99.9,100.03,99.89,100.0,29583.0,89.6291,89.7458,89.6202,89.7188,29583.0
2019-02-27 11:30:00,99.98,100.01,99.89,99.95,25251.0,89.7009,89.7278,89.6202,89.674,25251.0
2019-02-27 11:40:00,99.95,100.0,99.84,99.86,18649.0,89.674,89.7188,89.5753,89.5932,18649.0
2019-02-27 11:50:00,99.84,99.87,99.77,99.84,5920.0,89.5753,89.6022,89.5125,89.5753,5920.0
2019-02-27 12:00:00,99.83,99.95,99.82,99.9,12874.0,89.5663,89.674,89.5573,89.6291,12874.0
2019-02-27 12:10:00,99.89,99.93,99.84,99.93,8548.0,89.6202,89.656,89.5753,89.656,8548.0
2019-02-27 12:20:00,99.93,100.06,99.91,100.05,13497.0,89.656,89.7727,89.6381,89.7637,13497.0
2019-02-27 12:30:00,100.06,100.14,100.06,100.14,35834.0,89.7727,89.8444,89.7727,89.8444,35834.0
2019-02-27 12:40:00,100.15,100.19,100.1,100.12,20778.0,89.8534,89.8893,89.8086,89.8265,20778.0
2019-02-27 12:50:00,100.11,100.2,100.09,100.2,14306.0,89.8175,89.8983,89.7996,89.8983,14306.0
2019-02-27 13:00:00,100.2,100.27,100.2,100.25,16285.0,89.8983,89.9611,89.8983,89.9431,16285.0
2019-02-27 13:10:00,100.27,100.28,100.12,100.13,24713.0,89.9611,89.9701,89.8265,89.8355,24713.0
2019-02-27 13:20:00,100.13,100.23,100.13,100.21,19991.0,89.8355,89.9252,89.8355,89.9073,19991.0
2019-02-27 13:30:00,100.19,100.2,100.02,100.1,27919.0,89.8893,89.8983,89.7368,89.8086,27919.0
2019-02-27 13:40:00,100.1,100.1,100.01,100.09,14332.0,89.8086,89.8086,89.7278,89.7996,14332.0
2019-02-27 13:50:00,100.08,100.19,100.08,100.17,12150.0,89.7906,89.8893,89.7906,89.8714,12150.0
2019-02-27 14:00:00,100.16,100.21,100.14,100.19,13682.0,89.8624,89.9073,89.8444,89.8893,13682.0
2019-02-27 14:10:00,100.19,100.32,100.19,100.3,17263.0,89.8893,90.0059,89.8893,89.988,17263.0
2019-02-27 14:20:00,100.28,100.3,100.23,100.28,10312.0,89.9701,89.988,89.9252,89.9701,10312.0
2019-02-27 14:30:00,100.27,100.28,100.19,100.22,14184.0,89.9611,89.9701,89.8893,89.9162,14184.0
2019-02-27 14:40:00,100.21,100.32,100.2,100.29,18440.0,89.9073,90.0059,89.8983,89.979,18440.0
2019-02-27 14:50:00,100.29,100.33,100.2,100.2,14377.0,89.979,90.0149,89.8983,89.8983,14377.0
2019-02-27 15:00:00,100.22,100.25,100.15,100.2,18745.0,89.9162,89.9431,89.8534,89.8983,18745.0
2019-02-27 15:10:00,100.2,100.34,100.19,100.33,22338.0,89.8983,90.0239,89.8893,90.0149,22338.0
2019-02-27 15:20:00,100.32,100.35,100.17,100.17,23037.0,90.0059,90.0329,89.8714,89.8714,23037.0
2019-02-27 15:30:00,100.14,100.24,100.12,100.24,29552.0,89.8444,89.9342,89.8265,89.9342,29552.0
2019-02-27 15:40:00,100.23,100.25,100.18,100.2,27137.0,89.9252,89.9431,89.8803,89.8983,27137.0
2019-02-27 15:50:00,100.21,100.27,100.11,100.22,77030.0,89.9073,89.9611,89.8175,89.9162,77030.0
2019-02-28 09:30:00,100.29,100.64,100.21,100.6,65695.0,89.979,90.293,89.9073,90.2572,65695.0
2019-02-28 09:40:00,100.63,100.82,100.31,100.79,17825.0,90.2841,90.4545,89.997,90.4276,17825.0
2019-02-28 09:50:00,100.85,100.86,100.61,100.83,18193.0,90.4815,90.4904,90.2661,90.4635,18193.0
2019-02-28 10:00:00,100.78,100.91,100.71,100.72,51673.0,90.4186,90.5353,90.3558,90.3648,51673.0
2019-02-28 10:10:00,100.73,100.96,100.71,100.94,17362.0,90.3738,90.5801,90.3558,90.5622,17362.0
2019-02-28 10:20:00,100.95,101.11,100.95,101.08,47250.0,90.5712,90.7147,90.5712,90.6878,47250.0
2019-02-28 10:30:00,101.08,101.08,100.95,100.95,14507.0,90.6878,90.6878,90.5712,90.5712,14507.0
2019-02-28 10:40:00,100.94,100.95,100.81,100.82,21373.0,90.5622,90.5712,90.4456,90.4545,21373.0
2019-02-28 10:50:00,100.83,100.91,100.76,100.85,16961.0,90.4635,90.5353,90.4007,90.4815,16961.0
2019-02-28 11:00:00,100.84,100.94,100.84,100.85,14648.0,90.4725,90.5622,90.4725,90.4815,14648.0
2019-02-28 11:10:00,100.88,100.97,100.87,100.93,23762.0,90.5084,90.5891,90.4994,90.5532,23762.0
2019-02-28 11:20:00,100.92,101.06,100.92,101.04,15318.0,90.5443,90.6699,90.5443,90.6519,15318.0
2019-02-28 11:30:00,101.04,101.15,101.02,101.13,29790.0,90.6519,90.7506,90.634,90.7327,29790.0
2019-02-28 11:40:00,101.13,101.22,101.13,101.16,18505.0,90.7327,90.8134,90.7327,90.7596,18505.0
2019-02-28 11:50:00,101.18,101.19,101.03,101.06,18910.0,90.7775,90.7865,90.6429,90.6699,18910.0
2019-02-28 12:00:00,101.06,101.06,100.97,101.03,11376.0,90.6699,90.6699,90.5891,90.6429,11376.0
2019-02-28 12:10:00,101.04,101.2,101.02,101.2,12336.0,90.6519,90.7955,90.634,90.7955,12336.0
2019-02-28 12:20:00,101.21,101.27,101.21,101.26,12688.0,90.8044,90.8583,90.8044,90.8493,12688.0
2019-02-28 12:30:00,101.27,101.31,101.21,101.23,19103.0,90.8583,90.8942,90.8044,90.8224,19103.0
2019-02-28 12:40:00,101.23,101.31,101.21,101.27,15608.0,90.8224,90.8942,90.8044,90.8583,15608.0
2019-02-28 12:50:00,101.27,101.31,101.18,101.3,18112.0,90.8583,90.8942,90.7775,90.8852,18112.0
2019-02-28 13:00:00,101.3,101.33,101.16,101.16,14227.0,90.8852,90.9121,90.7596,90.7596,14227.0
2019-02-28 13:10:00,101.16,101.17,101.05,101.05,10107.0,90.7596,90.7686,90.6609,90.6609,10107.0
2019-02-28 13:20:00,101.06,101.06,100.95,101.0,13614.0,90.6699,90.6699,90.5712,90.616,13614.0
2019-02-28 13:30:00,100.99,100.99,100.91,100.98,18821.0,90.6071,90.6071,90.5353,90.5981,18821.0
2019-02-28 13:40:00,100.98,101.03,100.95,100.97,13363.0,90.5981,90.6429,90.5712,90.5891,13363.0
2019-02-28 13:50:00,100.97,101.1,100.96,101.03,16763.0,90.5891,90.7057,90.5801,90.6429,16763.0
2019-02-28 14:00:00,101.04,101.11,101.0,101.0,13617.0,90.6519,90.7147,90.616,90.616,13617.0
2019-02-28 14:10:00,101.01,101.03,100.98,101.02,17000.0,90.625,90.6429,90.5981,90.634,17000.0
2019-02-28 14:20:00,101.04,101.12,101.04,101.09,19664.0,90.6519,90.7237,90.6519,90.6968,19664.0
2019-02-28 14:30:00,101.09,101.09,100.89,100.96,40689.0,90.6968,90.6968,90.5173,90.5801,40689.0
2019-02-28 14:40:00,100.95,100.96,100.86,100.95,30163.0,90.5712,90.5801,90.4904,90.5712,30163.0
2019-02-28 14:50:00,100.95,101.04,100.91,100.96,24316.0,90.5712,90.6519,90.5353,90.5801,24316.0
2019-02-28 15:00:00,100.96,101.02,100.92,100.95,34780.0,90.5801,90.634,90.5443,90.5712,34780.0
2019-02-28 15:10:00,100.94,100.99,100.92,100.97,23578.0,90.5622,90.6071,90.5443,90.5891,23578.0
2019-02-28 15:20:00,100.98,101.02,100.96,101.01,26002.0,90.5981,90.634,90.5801,90.625,26002.0
2019-02-28 15:30:00,101.02,101.17,101.01,101.15,52193.0,90.634,90.7686,90.625,90.7506,52193.0
2019-02-28 15:40:00,101.16,101.16,100.95,101.07,94494.0,90.7596,90.7596,90.5712,90.6788,94494.0
2019-02-28 15:50:00,101.06,101.35,101.05,101.26,339248.0,90.6699,90.93,90.6609,90.8493,339248.0
2019-03-01 09:30:00,101.52,101.78,101.16,101.21,56125.0,91.0826,91.3158,90.7596,90.8044,56125.0
2019-03-01 09:40:00,101.2,101.28,101.04,101.1,24468.0,90.7955,90.8672,90.6519,90.7057,24468.0
2019-03-01 09:50:00,101.11,101.23,101.01,101.22,19622.0,90.7147,90.8224,90.625,90.8134,19622.0
2019-03-01 10:00:00,101.18,101.21,100.9,100.98,21671.0,90.7775,90.8044,90.5263,90.5981,21671.0
2019-03-01 10:10:00,100.99,100.99,100.79,100.98,20759.0,90.6071,90.6071,90.4276,90.5981,20759.0
2019-03-01 10:20:00,100.95,100.97,100.75,100.83,18435.0,90.5712,90.5891,90.3917,90.4635,18435.0
2019-03-01 10:30:00,100.85,100.91,100.64,100.72,22901.0,90.4815,90.5353,90.293,90.3648,22901.0
2019-03-01 10:40:00,100.73,100.79,100.67,100.75,24021.0,90.3738,90.4276,90.32,90.3917,24021.0
2019-03-01 10:50:00,100.74,100.91,100.73,100.91,18888.0,90.3828,90.5353,90.3738,90.5353,18888.0
2019-03-01 11:00:00,100.89,100.95,100.83,100.88,21959.0,90.5173,90.5712,90.4635,90.5084,21959.0
2019-03-01 11:10:00,100.87,100.92,100.75,100.78,13447.0,90.4994,90.5443,90.3917,90.4186,13447.0
2019-03-01 11:20:00,100.76,100.76,100.65,100.73,13357.0,90.4007,90.4007,90.302,90.3738,13357.0
2019-03-01 11:30:00,100.72,100.8,100.7,100.8,18536.0,90.3648,90.4366,90.3469,90.4366,18536.0
2019-03-01 11:40:00,100.78,100.8,100.68,100.71,15810.0,90.4186,90.4366,90.3289,90.3558,15810.0
2019-03-01 11:50:00,100.71,100.8,100.66,100.79,20058.0,90.3558,90.4366,90.311,90.4276,20058.0
2019-03-01 12:00:00,100.79,100.82,100.74,100.81,21967.0,90.4276,90.4545,90.3828,90.4456,21967.0
2019-03-01 12:10:00,100.81,100.82,100.74,100.75,27395.0,90.4456,90.4545,90.3828,90.3917,27395.0
2019-03-01 12:20:00,100.74,100.82,100.72,100.82,13149.0,90.3828,90.4545,90.3648,90.4545,13149.0
2019-03-01 12:30:00,100.83,100.84,100.59,100.59,38623.0,90.4635,90.4725,90.2482,90.2482,38623.0
2019-03-01 12:40:00,100.57,100.64,100.54,100.59,14113.0,90.2302,90.293,90.2033,90.2482,14113.0
2019-03-01 12:50:00,100.59,100.67,100.56,100.64,15113.0,90.2482,90.32,90.2213,90.293,15113.0
2019-03-01 13:00:00,100.65,100.79,100.64,100.77,21161.0,90.302,90.4276,90.293,90.4097,21161.0
2019-03-01 13:10:00,100.79,100.8,100.67,100.75,37113.0,90.4276,90.4366,90.32,90.3917,37113.0
2019-03-01 13:20:00,100.75,100.83,100.74,100.82,12896.0,90.3917,90.4635,90.3828,90.4545,12896.0
2019-03-01 13:30:00,100.81,100.94,100.81,100.91,8648.0,90.4456,90.5622,90.4456,90.5353,8648.0
2019-03-01 13:40:00,100.91,100.91,100.86,100.89,11465.0,90.5353,90.5353,90.4904,90.5173,11465.0
2019-03-01 13:50:00,100.88,100.93,100.86,100.91,13266.0,90.5084,90.5532,90.4904,90.5353,13266.0
2019-03-01 14:00:00,100.92,101.01,100.9,101.0,16520.0,90.5443,90.625,90.5263,90.616,16520.0
2019-03-01 14:10:00,101.0,101.07,100.96,101.07,13801.0,90.616,90.6788,90.5801,90.6788,13801.0
2019-03-01 14:20:00,101.07,101.21,101.06,101.19,19888.0,90.6788,90.8044,90.6699,90.7865,19888.0
2019-03-01 14:30:00,101.18,101.18,101.09,101.11,23857.0,90.7775,90.7775,90.6968,90.7147,23857.0
2019-03-01 14:40:00,101.12,101.14,101.04,101.05,22593.0,90.7237,90.7416,90.6519,90.6609,22593.0
2019-03-01 14:50:00,101.05,101.22,101.04,101.2,26001.0,90.6609,90.8134,90.6519,90.7955,26001.0
2019-03-01 15:00:00,101.21,101.22,101.12,101.17,14585.0,90.8044,90.8134,90.7237,90.7686,14585.0
2019-03-01 15:10:00,101.17,101.2,101.15,101.16,15308.0,90.7686,90.7955,90.7506,90.7596,15308.0
2019-03-01 15:20:00,101.16,101.16,101.03,101.09,21429.0,90.7596,90.7596,90.6429,90.6968,21429.0
2019-03-01 15:30:00,101.09,101.17,101.03,101.15,25283.0,90.6968,90.7686,90.6429,90.7506,25283.0
2019-03-01 15:40:00,101.14,101.25,101.14,101.18,31532.0,90.7416,90.8403,90.7416,90.7775,31532.0
2019-03-01 15:50:00,101.19,101.24,101.01,101.05,127720.0,90.7865,90.8314,90.625,90.6609,127720.0
2019-03-04 09:30:00,101.51,101.65,101.08,101.19,55581.0,91.0736,91.1992,90.6878,90.7865,55581.0
2019-03-04 09:40:00,101.15,101.28,101.09,101.1,19816.0,90.7506,90.8672,90.6968,90.7057,19816.0
2019-03-04 09:50:00,101.08,101.15,100.94,101.1,13093.0,90.6878,90.7506,90.5622,90.7057,13093.0
2019-03-04 10:00:00,101.09,101.1,100.82,100.86,17033.0,90.6968,90.7057,90.4545,90.4904,17033.0
2019-03-04 10:10:00,100.82,100.96,100.8,100.92,19808.0,90.4545,90.5801,90.4366,90.5443,19808.0
2019-03-04 10:20:00,100.92,100.92,100.67,100.81,12636.0,90.5443,90.5443,90.32,90.4456,12636.0
2019-03-04 10:30:00,100.79,100.82,100.72,100.76,18866.0,90.4276,90.4545,90.3648,90.4007,18866.0
2019-03-04 10:40:00,100.75,100.85,100.73,100.78,19468.0,90.3917,90.4815,90.3738,90.4186,19468.0
2019-03-04 10:50:00,100.76,100.76,100.63,100.64,15372.0,90.4007,90.4007,90.2841,90.293,15372.0
2019-03-04 11:00:00,100.62,100.75,100.62,100.68,22056.0,90.2751,90.3917,90.2751,90.3289,22056.0
2019-03-04 11:10:00,100.69,100.84,100.66,100.82,18612.0,90.3379,90.4725,90.311,90.4545,18612.0
2019-03-04 11:20:00,100.81,100.82,100.66,100.67,20278.0,90.4456,90.4545,90.311,90.32,20278.0
2019-03-04 11:30:00,100.64,100.64,100.37,100.43,23850.0,90.293,90.293,90.0508,90.1046,23850.0
2019-03-04 11:40:00,100.43,100.46,100.21,100.21,21863.0,90.1046,90.1315,89.9073,89.9073,21863.0
2019-03-04 11:50:00,100.21,100.22,100.01,100.1,15630.0,89.9073,89.9162,89.7278,89.8086,15630.0
2019-03-04 12:00:00,100.09,100.23,100.05,100.11,15242.0,89.7996,89.9252,89.7637,89.8175,15242.0
2019-03-04 12:10:00,100.13,100.13,99.78,99.79,35704.0,89.8355,89.8355,89.5215,89.5304,35704.0
2019-03-04 12:20:00,99.8,99.86,99.71,99.85,29039.0,89.5394,89.5932,89.4587,89.5843,29039.0
2019-03-04 12:30:00,99.85,99.85,99.75,99.81,11329.0,89.5843,89.5843,89.4945,89.5484,11329.0
2019-03-04 12:40:00,99.8,99.82,99.7,99.74,14663.0,89.5394,89.5573,89.4497,89.4856,14663.0
2019-03-04 12:50:00,99.74,99.81,99.7,99.8,14102.0,89.4856,89.5484,89.4497,89.5394,14102.0
2019-03-04 13:00:00,99.79,99.79,99.69,99.71,10138.0,89.5304,89.5304,89.4407,89.4587,10138.0
2019-03-04 13:10:00,99.72,99.77,99.69,99.76,10593.0,89.4676,89.5125,89.4407,89.5035,10593.0
2019-03-04 13:20:00,99.77,99.96,99.77,99.95,15363.0,89.5125,89.683,89.5125,89.674,15363.0
2019-03-04 13:30:00,99.95,99.98,99.89,99.91,22824.0,89.674,89.7009,89.6202,89.6381,22824.0
2019-03-04 13:40:00,99.9,100.05,99.9,100.01,20899.0,89.6291,89.7637,89.6291,89.7278,20899.0
2019-03-04 13:50:00,100.01,100.12,99.98,100.12,26437.0,89.7278,89.8265,89.7009,89.8265,26437.0
2019-03-04 14:00:00,100.13,100.27,100.1,100.22,26304.0,89.8355,89.9611,89.8086,89.9162,26304.0
2019-03-04 14:10:00,100.22,100.36,100.2,100.34,17431.0,89.9162,90.0418,89.8983,90.0239,17431.0
2019-03-04 14:20:00,100.36,100.44,100.34,100.42,11601.0,90.0418,90.1136,90.0239,90.0957,11601.0
2019-03-04 14:30:00,100.43,100.43,100.34,100.4,19198.0,90.1046,90.1046,90.0239,90.0777,19198.0
2019-03-04 14:40:00,100.39,100.47,100.38,100.38,15632.0,90.0687,90.1405,90.0598,90.0598,15632.0
2019-03-04 14:50:00,100.39,100.48,100.35,100.35,22452.0,90.0687,90.1495,90.0329,90.0329,22452.0
2019-03-04 15:00:00,100.36,100.37,100.28,100.3,19319.0,90.0418,90.0508,89.9701,89.988,19319.0
2019-03-04 15:10:00,100.3,100.34,100.24,100.3,24750.0,89.988,90.0239,89.9342,89.988,24750.0
2019-03-04 15:20:00,100.3,100.34,100.27,100.27,26922.0,89.988,90.0239,89.9611,89.9611,26922.0
2019-03-04 15:30:00,100.28,100.42,100.25,100.35,49825.0,89.9701,90.0957,89.9431,90.0329,49825.0
2019-03-04 15:40:00,100.34,100.4,100.29,100.32,52048.0,90.0239,90.0777,89.979,90.0059,52048.0
2019-03-04 15:50:00,100.32,100.34,100.15,100.26,119200.0,90.0059,90.0239,89.8534,89.9521,119200.0
2019-03-05 09:30:00,100.2,100.49,100.03,100.06,34890.0,89.8983,90.1585,89.7458,89.7727,34890.0
2019-03-05 09:40:00,100.14,100.62,100.14,100.32,10581.0,89.8444,90.2751,89.8444,90.0059,10581.0
2019-03-05 09:50:00,100.29,100.31,100.15,100.23,16076.0,89.979,89.997,89.8534,89.9252,16076.0
2019-03-05 10:00:00,100.24,100.41,100.24,100.28,40713.0,89.9342,90.0867,89.9342,89.9701,40713.0
2019-03-05 10:10:00,100.26,100.28,100.18,100.23,32539.0,89.9521,89.9701,89.8803,89.9252,32539.0
2019-03-05 10:20:00,100.2,100.33,100.12,100.16,18049.0,89.8983,90.0149,89.8265,89.8624,18049.0
2019-03-05 10:30:00,100.19,100.32,100.19,100.28,12401.0,89.8893,90.0059,89.8893,89.9701,12401.0
2019-03-05 10:40:00,100.28,100.35,100.18,100.18,10109.0,89.9701,90.0329,89.8803,89.8803,10109.0
2019-03-05 10:50:00,100.19,100.27,100.15,100.18,11955.0,89.8893,89.9611,89.8534,89.8803,11955.0
2019-03-05 11:00:00,100.21,100.23,100.15,100.21,11916.0,89.9073,89.9252,89.8534,89.9073,11916.0
2019-03-05 11:10:00,100.23,100.26,100.21,100.25,19676.0,89.9252,89.9521,89.9073,89.9431,19676.0
2019-03-05 11:20:00,100.24,100.25,100.14,100.15,22913.0,89.9342,89.9431,89.8444,89.8534,22913.0
2019-03-05 11:30:00,100.15,100.2,100.12,100.12,11036.0,89.8534,89.8983,89.8265,89.8265,11036.0
2019-03-05 11:40:00,100.12,100.12,100.0,100.06,24011.0,89.8265,89.8265,89.7188,89.7727,24011.0
2019-03-05 11:50:00,100.05,100.05,99.91,99.98,21044.0,89.7637,89.7637,89.6381,89.7009,21044.0
2019-03-05 12:00:00,99.98,100.0,99.86,99.88,17566.0,89.7009,89.7188,89.5932,89.6112,17566.0
2019-03-05 12:10:00,99.87,99.92,99.81,99.81,12969.0,89.6022,89.6471,89.5484,89.5484,12969.0
2019-03-05 12:20:00,99.8,99.91,99.8,99.87,17413.0,89.5394,89.6381,89.5394,89.6022,17413.0
2019-03-05 12:30:00,99.88,99.92,99.84,99.88,16157.0,89.6112,89.6471,89.5753,89.6112,16157.0
2019-03-05 12:40:00,99.86,99.95,99.86,99.95,11488.0,89.5932,89.674,89.5932,89.674,11488.0
2019-03-05 12:50:00,99.95,100.03,99.95,100.03,19012.0,89.674,89.7458,89.674,89.7458,19012.0
2019-03-05 13:00:00,100.03,100.07,100.0,100.06,15472.0,89.7458,89.7816,89.7188,89.7727,15472.0
2019-03-05 13:10:00,100.06,100.11,100.03,100.03,12280.0,89.7727,89.8175,89.7458,89.7458,12280.0
2019-03-05 13:20:00,100.04,100.08,99.98,100.0,17094.0,89.7547,89.7906,89.7009,89.7188,17094.0
2019-03-05 13:30:00,100.01,100.12,100.01,100.06,12779.0,89.7278,89.8265,89.7278,89.7727,12779.0
2019-03-05 13:40:00,100.06,100.13,100.03,100.12,24350.0,89.7727,89.8355,89.7458,89.8265,24350.0
2019-03-05 13:50:00,100.11,100.12,100.07,100.09,11895.0,89.8175,89.8265,89.7816,89.7996,11895.0
2019-03-05 14:00:00,100.08,100.1,100.01,100.05,17342.0,89.7906,89.8086,89.7278,89.7637,17342.0
2019-03-05 14:10:00,100.05,100.08,100.04,100.05,11097.0,89.7637,89.7906,89.7547,89.7637,11097.0
2019-03-05 14:20:00,100.06,100.07,100.03,100.04,10348.0,89.7727,89.7816,89.7458,89.7547,10348.0
2019-03-05 14:30:00,100.05,100.07,100.02,100.05,19042.0,89.7637,89.7816,89.7368,89.7637,19042.0
2019-03-05 14:40:00,100.05,100.18,100.04,100.14,20201.0,89.7637,89.8803,89.7547,89.8444,20201.0
2019-03-05 14:50:00,100.13,100.18,100.12,100.17,15800.0,89.8355,89.8803,89.8265,89.8714,15800.0
2019-03-05 15:00:00,100.17,100.21,100.14,100.17,19032.0,89.8714,89.9073,89.8444,89.8714,19032.0
2019-03-05 15:10:00,100.17,100.19,100.1,100.11,15643.0,89.8714,89.8893,89.8086,89.8175,15643.0
2019-03-05 15:20:00,100.11,100.15,100.07,100.09,26495.0,89.8175,89.8534,89.7816,89.7996,26495.0
2019-03-05 15:30:00,100.08,100.1,100.01,100.02,33025.0,89.7906,89.8086,89.7278,89.7368,33025.0
2019-03-05 15:40:00,100.01,100.1,99.99,99.99,45206.0,89.7278,89.8086,89.7099,89.7099,45206.0
2019-03-05 15:50:00,100.0,100.04,99.71,99.71,190510.0,89.7188,89.7547,89.4587,89.4587,190510.0
2019-03-06 09:30:00,99.8,100.14,99.8,100.04,39415.0,89.5394,89.8444,89.5394,89.7547,39415.0
2019-03-06 09:40:00,100.02,100.06,99.95,99.96,13443.0,89.7368,89.7727,89.674,89.683,13443.0
2019-03-06 09:50:00,99.95,100.05,99.92,99.94,23375.0,89.674,89.7637,89.6471,89.665,23375.0
2019-03-06 10:00:00,99.94,99.97,99.83,99.93,19032.0,89.665,89.6919,89.5663,89.656,19032.0
2019-03-06 10:10:00,99.92,99.99,99.82,99.82,21351.0,89.6471,89.7099,89.5573,89.5573,21351.0
2019-03-06 10:20:00,99.83,99.9,99.79,99.86,19159.0,89.5663,89.6291,89.5304,89.5932,19159.0
2019-03-06 10:30:00,99.84,99.85,99.76,99.79,19288.0,89.5753,89.5843,89.5035,89.5304,19288.0
2019-03-06 10:40:00,99.78,99.8,99.7,99.75,25167.0,89.5215,89.5394,89.4497,89.4945,25167.0
2019-03-06 10:50:00,99.74,100.08,99.73,100.07,39851.0,89.4856,89.7906,89.4766,89.7816,39851.0
2019-03-06 11:00:00,100.05,100.29,100.04,100.28,34428.0,89.7637,89.979,89.7547,89.9701,34428.0
2019-03-06 11:10:00,100.29,100.4,100.25,100.4,60980.0,89.979,90.0777,89.9431,90.0777,60980.0
2019-03-06 11:20:00,100.39,100.39,100.24,100.27,35145.0,90.0687,90.0687,89.9342,89.9611,35145.0
2019-03-06 11:30:00,100.25,100.3,100.22,100.22,17304.0,89.9431,89.988,89.9162,89.9162,17304.0
2019-03-06 11:40:00,100.21,100.26,100.15,100.16,18720.0,89.9073,89.9521,89.8534,89.8624,18720.0
2019-03-06 11:50:00,100.11,100.14,100.02,100.09,18627.0,89.8175,89.8444,89.7368,89.7996,18627.0
2019-03-06 12:00:00,100.11,100.21,100.1,100.19,13130.0,89.8175,89.9073,89.8086,89.8893,13130.0
2019-03-06 12:10:00,100.18,100.18,100.04,100.04,7678.0,89.8803,89.8803,89.7547,89.7547,7678.0
2019-03-06 12:20:00,100.02,100.11,99.97,100.03,13590.0,89.7368,89.8175,89.6919,89.7458,13590.0
2019-03-06 12:30:00,100.03,100.13,100.03,100.1,9646.0,89.7458,89.8355,89.7458,89.8086,9646.0
2019-03-06 12:40:00,100.07,100.1,99.91,100.03,27265.0,89.7816,89.8086,89.6381,89.7458,27265.0
2019-03-06 12:50:00,100.04,100.08,99.99,100.01,8533.0,89.7547,89.7906,89.7099,89.7278,8533.0
2019-03-06 13:00:00,100.03,100.03,99.96,99.98,8113.0,89.7458,89.7458,89.683,89.7009,8113.0
2019-03-06 13:10:00,99.98,99.98,99.91,99.95,11295.0,89.7009,89.7009,89.6381,89.674,11295.0
2019-03-06 13:20:00,99.95,99.95,99.84,99.84,8609.0,89.674,89.674,89.5753,89.5753,8609.0
2019-03-06 13:30:00,99.87,99.98,99.86,99.97,24878.0,89.6022,89.7009,89.5932,89.6919,24878.0
2019-03-06 13:40:00,99.99,100.02,99.95,100.0,17800.0,89.7099,89.7368,89.674,89.7188,17800.0
2019-03-06 13:50:00,100.0,100.13,99.99,100.13,11461.0,89.7188,89.8355,89.7099,89.8355,11461.0
2019-03-06 14:00:00,100.14,100.14,100.05,100.06,11514.0,89.8444,89.8444,89.7637,89.7727,11514.0
2019-03-06 14:10:00,100.08,100.12,100.06,100.07,10450.0,89.7906,89.8265,89.7727,89.7816,10450.0
2019-03-06 14:20:00,100.07,100.18,100.07,100.12,11686.0,89.7816,89.8803,89.7816,89.8265,11686.0
2019-03-06 14:30:00,100.14,100.16,100.06,100.08,13422.0,89.8444,89.8624,89.7727,89.7906,13422.0
2019-03-06 14:40:00,100.08,100.11,100.05,100.09,15015.0,89.7906,89.8175,89.7637,89.7996,15015.0
2019-03-06 14:50:00,100.11,100.2,100.0,100.14,30195.0,89.8175,89.8983,89.7188,89.8444,30195.0
2019-03-06 15:00:00,100.14,100.21,100.08,100.1,14364.0,89.8444,89.9073,89.7906,89.8086,14364.0
2019-03-06 15:10:00,100.09,100.11,99.87,99.93,28792.0,89.7996,89.8175,89.6022,89.656,28792.0
2019-03-06 15:20:00,99.94,99.99,99.92,99.99,15331.0,89.665,89.7099,89.6471,89.7099,15331.0
2019-03-06 15:30:00,99.99,100.04,99.97,100.03,24262.0,89.7099,89.7547,89.6919,89.7458,24262.0
2019-03-06 15:40:00,100.03,100.13,100.03,100.11,39998.0,89.7458,89.8355,89.7458,89.8175,39998.0
2019-03-06 15:50:00,100.12,100.18,99.8,99.81,155446.0,89.8265,89.8803,89.5394,89.5484,155446.0
2019-03-07 09:30:00,99.27,99.42,99.17,99.4,27375.0,89.5217,89.657,89.4315,89.639,27375.0
2019-03-07 09:40:00,99.44,99.53,99.16,99.22,15102.0,89.675,89.7562,89.4225,89.4766,15102.0
2019-03-07 09:50:00,99.18,99.21,98.9,99.06,12312.0,89.4406,89.4676,89.1881,89.3323,12312.0
2019-03-07 10:00:00,99.09,99.12,98.96,99.0,13054.0,89.3594,89.3864,89.2422,89.2782,13054.0
2019-03-07 10:10:00,99.01,99.06,98.94,99.01,29835.0,89.2873,89.3323,89.2241,89.2873,29835.0
2019-03-07 10:20:00,99.01,99.15,98.92,99.11,12878.0,89.2873,89.4135,89.2061,89.3774,12878.0
2019-03-07 10:30:00,99.11,99.15,99.05,99.15,12992.0,89.3774,89.4135,89.3233,89.4135,12992.0
2019-03-07 10:40:00,99.15,99.16,99.0,99.16,27169.0,89.4135,89.4225,89.2782,89.4225,27169.0
2019-03-07 10:50:00,99.16,99.23,99.06,99.2,19869.0,89.4225,89.4856,89.3323,89.4586,19869.0
2019-03-07 11:00:00,99.19,99.21,99.06,99.18,40547.0,89.4496,89.4676,89.3323,89.4406,40547.0
2019-03-07 11:10:00,99.18,99.26,99.1,99.12,18297.0,89.4406,89.5127,89.3684,89.3864,18297.0
2019-03-07 11:20:00,99.13,99.13,99.04,99.06,20518.0,89.3955,89.3955,89.3143,89.3323,20518.0
2019-03-07 11:30:00,99.07,99.21,99.07,99.18,15994.0,89.3414,89.4676,89.3414,89.4406,15994.0
2019-03-07 11:40:00,99.18,99.21,99.12,99.14,8245.0,89.4406,89.4676,89.3864,89.4045,8245.0
2019-03-07 11:50:00,99.17,99.23,99.15,99.2,8339.0,89.4315,89.4856,89.4135,89.4586,8339.0
2019-03-07 12:00:00,99.2,99.2,99.1,99.19,6816.0,89.4586,89.4586,89.3684,89.4496,6816.0
2019-03-07 12:10:00,99.21,99.23,99.17,99.21,6430.0,89.4676,89.4856,89.4315,89.4676,6430.0
2019-03-07 12:20:00,99.21,99.24,99.15,99.2,18447.0,89.4676,89.4947,89.4135,89.4586,18447.0
2019-03-07 12:30:00,99.19,99.27,99.12,99.22,26576.0,89.4496,89.5217,89.3864,89.4766,26576.0
2019-03-07 12:40:00,99.23,99.44,99.23,99.38,18837.0,89.4856,89.675,89.4856,89.6209,18837.0
2019-03-07 12:50:00,99.37,99.49,99.33,99.46,16731.0,89.6119,89.7201,89.5758,89.6931,16731.0
2019-03-07 13:00:00,99.45,99.46,99.4,99.44,22955.0,89.684,89.6931,89.639,89.675,22955.0
2019-03-07 13:10:00,99.43,99.55,99.43,99.46,17884.0,89.666,89.7742,89.666,89.6931,17884.0
2019-03-07 13:20:00,99.47,99.51,99.43,99.47,24158.0,89.7021,89.7382,89.666,89.7021,24158.0
2019-03-07 13:30:00,99.49,99.49,99.38,99.44,24812.0,89.7201,89.7201,89.6209,89.675,24812.0
2019-03-07 13:40:00,99.45,99.64,99.45,99.63,26196.0,89.684,89.8554,89.684,89.8464,26196.0
2019-03-07 13:50:00,99.64,99.66,99.59,99.59,37873.0,89.8554,89.8734,89.8103,89.8103,37873.0
2019-03-07 14:00:00,99.6,99.64,99.5,99.52,19446.0,89.8193,89.8554,89.7291,89.7472,19446.0
2019-03-07 14:10:00,99.54,99.55,99.46,99.51,26015.0,89.7652,89.7742,89.6931,89.7382,26015.0
2019-03-07 14:20:00,99.52,99.67,99.52,99.63,37147.0,89.7472,89.8824,89.7472,89.8464,37147.0
2019-03-07 14:30:00,99.63,99.64,99.43,99.45,26161.0,89.8464,89.8554,89.666,89.684,26161.0
2019-03-07 14:40:00,99.44,99.49,99.33,99.35,47121.0,89.675,89.7201,89.5758,89.5939,47121.0
2019-03-07 14:50:00,99.35,99.41,99.29,99.34,32844.0,89.5939,89.648,89.5398,89.5848,32844.0
2019-03-07 15:00:00,99.34,99.4,99.29,99.33,75145.0,89.5848,89.639,89.5398,89.5758,75145.0
2019-03-07 15:10:00,99.31,99.43,99.26,99.42,42408.0,89.5578,89.666,89.5127,89.657,42408.0
2019-03-07 15:20:00,99.42,99.58,99.4,99.43,34359.0,89.657,89.8013,89.639,89.666,34359.0
2019-03-07 15:30:00,99.44,99.61,99.44,99.61,49735.0,89.675,89.8283,89.675,89.8283,49735.0
2019-03-07 15:40:00,99.62,99.7,99.5,99.67,76031.0,89.8373,89.9095,89.7291,89.8824,76031.0
2019-03-07 15:50:00,99.67,99.83,99.56,99.7,165158.0,89.8824,90.0267,89.7832,89.9095,165158.0
2019-03-08 09:30:00,99.11,99.45,99.08,99.21,57134.0,89.3774,89.684,89.3504,89.4676,57134.0
2019-03-08 09:40:00,99.19,99.23,99.06,99.07,21752.0,89.4496,89.4856,89.3323,89.3414,21752.0
2019-03-08 09:50:00,99.05,99.11,98.89,99.0,19003.0,89.3233,89.3774,89.179,89.2782,19003.0
2019-03-08 10:00:00,98.99,99.0,98.84,98.89,38251.0,89.2692,89.2782,89.1339,89.179,38251.0
2019-03-08 10:10:00,98.88,99.01,98.7,98.72,15716.0,89.17,89.2873,89.0077,89.0257,15716.0
2019-03-08 10:20:00,98.71,98.78,98.58,98.58,12072.0,89.0167,89.0798,88.8995,88.8995,12072.0
2019-03-08 10:30:00,98.58,98.65,98.45,98.49,23583.0,88.8995,88.9626,88.7822,88.8183,23583.0
2019-03-08 10:40:00,98.49,98.7,98.41,98.67,23638.0,88.8183,89.0077,88.7462,88.9806,23638.0
2019-03-08 10:50:00,98.71,98.82,98.67,98.72,20237.0,89.0167,89.1159,88.9806,89.0257,20237.0
2019-03-08 11:00:00,98.72,98.78,98.65,98.65,24893.0,89.0257,89.0798,88.9626,88.9626,24893.0
2019-03-08 11:10:00,98.64,98.77,98.64,98.66,16709.0,88.9536,89.0708,88.9536,88.9716,16709.0
2019-03-08 11:20:00,98.65,98.79,98.6,98.75,20885.0,88.9626,89.0889,88.9175,89.0528,20885.0
2019-03-08 11:30:00,98.76,98.8,98.64,98.67,15115.0,89.0618,89.0979,88.9536,88.9806,15115.0
2019-03-08 11:40:00,98.67,98.85,98.66,98.8,8840.0,88.9806,89.143,88.9716,89.0979,8840.0
2019-03-08 11:50:00,98.8,98.81,98.68,98.68,5793.0,89.0979,89.1069,88.9897,88.9897,5793.0
2019-03-08 12:00:00,98.66,98.68,98.55,98.55,6239.0,88.9716,88.9897,88.8724,88.8724,6239.0
2019-03-08 12:10:00,98.55,98.57,98.46,98.47,11245.0,88.8724,88.8905,88.7913,88.8003,11245.0
2019-03-08 12:20:00,98.45,98.53,98.38,98.48,13195.0,88.7822,88.8544,88.7191,88.8093,13195.0
2019-03-08 12:30:00,98.48,98.51,98.4,98.4,15581.0,88.8093,88.8364,88.7372,88.7372,15581.0
2019-03-08 12:40:00,98.42,98.45,98.28,98.28,10917.0,88.7552,88.7822,88.6289,88.6289,10917.0
2019-03-08 12:50:00,98.3,98.32,98.2,98.24,15574.0,88.647,88.665,88.5568,88.5929,15574.0
2019-03-08 13:00:00,98.25,98.29,98.19,98.27,14335.0,88.6019,88.638,88.5478,88.6199,14335.0
2019-03-08 13:10:00,98.29,98.33,98.24,98.29,19292.0,88.638,88.674,88.5929,88.638,19292.0
2019-03-08 13:20:00,98.3,98.31,98.2,98.23,9322.0,88.647,88.656,88.5568,88.5838,9322.0
2019-03-08 13:30:00,98.21,98.33,98.19,98.31,13270.0,88.5658,88.674,88.5478,88.656,13270.0
2019-03-08 13:40:00,98.33,98.44,98.32,98.43,17617.0,88.674,88.7732,88.665,88.7642,17617.0
2019-03-08 13:50:00,98.44,98.44,98.35,98.39,6724.0,88.7732,88.7732,88.6921,88.7281,6724.0
2019-03-08 14:00:00,98.4,98.44,98.35,98.42,11289.0,88.7372,88.7732,88.6921,88.7552,11289.0
2019-03-08 14:10:00,98.41,98.47,98.38,98.45,9967.0,88.7462,88.8003,88.7191,88.7822,9967.0
2019-03-08 14:20:00,98.43,98.56,98.43,98.52,7339.0,88.7642,88.8814,88.7642,88.8454,7339.0
2019-03-08 14:30:00,98.52,98.65,98.52,98.61,21417.0,88.8454,88.9626,88.8454,88.9265,21417.0
2019-03-08 14:40:00,98.6,98.75,98.6,98.7,20757.0,88.9175,89.0528,88.9175,89.0077,20757.0
2019-03-08 14:50:00,98.71,98.77,98.59,98.59,13353.0,89.0167,89.0708,88.9085,88.9085,13353.0
2019-03-08 15:00:00,98.59,98.67,98.54,98.62,13049.0,88.9085,88.9806,88.8634,88.9355,13049.0
2019-03-08 15:10:00,98.61,98.61,98.51,98.54,17118.0,88.9265,88.9265,88.8364,88.8634,17118.0
2019-03-08 15:20:00,98.54,98.62,98.54,98.56,18749.0,88.8634,88.9355,88.8634,88.8814,18749.0
2019-03-08 15:30:00,98.56,98.66,98.49,98.52,37220.0,88.8814,88.9716,88.8183,88.8454,37220.0
2019-03-08 15:40:00,98.52,98.77,98.52,98.72,39892.0,88.8454,89.0708,88.8454,89.0257,39892.0
2019-03-08 15:50:00,98.72,98.98,98.72,98.94,84674.0,89.0257,89.2602,89.0257,89.2241,84674.0
2019-03-11 09:30:00,98.92,99.4,98.92,99.02,48452.0,89.2061,89.639,89.2061,89.2963,48452.0
2019-03-11 09:40:00,98.99,99.29,98.9,99.21,9760.0,89.2692,89.5398,89.1881,89.4676,9760.0
2019-03-11 09:50:00,99.16,99.31,98.97,99.28,14318.0,89.4225,89.5578,89.2512,89.5307,14318.0
2019-03-11 10:00:00,99.27,99.31,99.15,99.21,14515.0,89.5217,89.5578,89.4135,89.4676,14515.0
2019-03-11 10:10:00,99.23,99.4,99.2,99.36,14864.0,89.4856,89.639,89.4586,89.6029,14864.0
2019-03-11 10:20:00,99.34,99.57,99.32,99.57,11175.0,89.5848,89.7923,89.5668,89.7923,11175.0
2019-03-11 10:30:00,99.56,99.57,99.43,99.53,12206.0,89.7832,89.7923,89.666,89.7562,12206.0
2019-03-11 10:40:00,99.53,99.58,99.41,99.42,11364.0,89.7562,89.8013,89.648,89.657,11364.0
2019-03-11 10:50:00,99.44,99.55,99.4,99.55,16447.0,89.675,89.7742,89.639,89.7742,16447.0
2019-03-11 11:00:00,99.53,99.63,99.41,99.63,21652.0,89.7562,89.8464,89.648,89.8464,21652.0
2019-03-11 11:10:00,99.63,99.63,99.4,99.42,13055.0,89.8464,89.8464,89.639,89.657,13055.0
2019-03-11 11:20:00,99.42,99.55,99.41,99.45,10895.0,89.657,89.7742,89.648,89.684,10895.0
2019-03-11 11:30:00,99.43,99.49,99.37,99.49,16843.0,89.666,89.7201,89.6119,89.7201,16843.0
2019-03-11 11:40:00,99.48,99.53,99.39,99.45,13741.0,89.7111,89.7562,89.6299,89.684,13741.0
2019-03-11 11:50:00,99.47,99.54,99.39,99.52,14680.0,89.7021,89.7652,89.6299,89.7472,14680.0
2019-03-11 12:00:00,99.51,99.63,99.51,99.63,18018.0,89.7382,89.8464,89.7382,89.8464,18018.0
2019-03-11 12:10:00,99.62,99.63,99.5,99.57,18257.0,89.8373,89.8464,89.7291,89.7923,18257.0
2019-03-11 12:20:00,99.58,99.64,99.56,99.63,15280.0,89.8013,89.8554,89.7832,89.8464,15280.0
2019-03-11 12:30:00,99.64,99.67,99.55,99.56,18265.0,89.8554,89.8824,89.7742,89.7832,18265.0
2019-03-11 12:40:00,99.54,99.62,99.35,99.4,179288.0,89.7652,89.8373,89.5939,89.639,179288.0
2019-03-11 12:50:00,99.4,99.49,99.39,99.41,18701.0,89.639,89.7201,89.6299,89.648,18701.0
2019-03-11 13:00:00,99.41,99.42,99.3,99.39,19796.0,89.648,89.657,89.5488,89.6299,19796.0
2019-03-11 13:10:00,99.42,99.5,99.38,99.47,10953.0,89.657,89.7291,89.6209,89.7021,10953.0
2019-03-11 13:20:00,99.46,99.47,99.37,99.42,14587.0,89.6931,89.7021,89.6119,89.657,14587.0
2019-03-11 13:30:00,99.41,99.46,99.4,99.45,9515.0,89.648,89.6931,89.639,89.684,9515.0
2019-03-11 13:40:00,99.44,99.44,99.3,99.3,12590.0,89.675,89.675,89.5488,89.5488,12590.0
2019-03-11 13:50:00,99.32,99.42,99.31,99.42,8958.0,89.5668,89.657,89.5578,89.657,8958.0
2019-03-11 14:00:00,99.42,99.44,99.3,99.31,13488.0,89.657,89.675,89.5488,89.5578,13488.0
2019-03-11 14:10:00,99.3,99.53,99.3,99.52,16036.0,89.5488,89.7562,89.5488,89.7472,16036.0
2019-03-11 14:20:00,99.51,99.65,99.5,99.65,17058.0,89.7382,89.8644,89.7291,89.8644,17058.0
2019-03-11 14:30:00,99.65,99.67,99.59,99.65,29784.0,89.8644,89.8824,89.8103,89.8644,29784.0
2019-03-11 14:40:00,99.64,99.65,99.55,99.65,21126.0,89.8554,89.8644,89.7742,89.8644,21126.0
2019-03-11 14:50:00,99.65,99.68,99.6,99.67,33042.0,89.8644,89.8915,89.8193,89.8824,33042.0
2019-03-11 15:00:00,99.66,99.67,99.59,99.65,15992.0,89.8734,89.8824,89.8103,89.8644,15992.0
2019-03-11 15:10:00,99.65,99.67,99.56,99.62,22835.0,89.8644,89.8824,89.7832,89.8373,22835.0
2019-03-11 15:20:00,99.63,99.72,99.62,99.65,28415.0,89.8464,89.9275,89.8373,89.8644,28415.0
2019-03-11 15:30:00,99.66,99.77,99.65,99.7,44081.0,89.8734,89.9726,89.8644,89.9095,44081.0
2019-03-11 15:40:00,99.69,99.84,99.66,99.84,62905.0,89.9005,90.0357,89.8734,90.0357,62905.0
2019-03-11 15:50:00,99.84,99.88,99.69,99.85,155100.0,90.0357,90.0718,89.9005,90.0448,155100.0
2019-03-12 09:30:00,100.0,100.01,99.65,99.94,22595.0,90.18,90.1891,89.8644,90.1259,22595.0
2019-03-12 09:40:00,100.0,100.08,99.56,99.67,12861.0,90.18,90.2522,89.7832,89.8824,12861.0
2019-03-12 09:50:00,99.67,99.85,99.56,99.69,13459.0,89.8824,90.0448,89.7832,89.9005,13459.0
2019-03-12 10:00:00,99.74,99.94,99.74,99.93,18451.0,89.9456,90.1259,89.9456,90.1169,18451.0
2019-03-12 10:10:00,99.9,100.01,99.86,100.01,12715.0,90.0899,90.1891,90.0538,90.1891,12715.0
2019-03-12 10:20:00,100.01,100.01,99.9,99.98,15818.0,90.1891,90.1891,90.0899,90.162,15818.0
2019-03-12 10:30:00,99.99,100.05,99.92,100.04,25366.0,90.171,90.2251,90.1079,90.2161,25366.0
2019-03-12 10:40:00,100.01,100.17,100.0,100.17,31993.0,90.1891,90.3333,90.18,90.3333,31993.0
2019-03-12 10:50:00,100.19,100.23,100.04,100.17,36238.0,90.3514,90.3874,90.2161,90.3333,36238.0
2019-03-12 11:00:00,100.16,100.39,100.1,100.31,85507.0,90.3243,90.5317,90.2702,90.4596,85507.0
2019-03-12 11:10:00,100.27,100.33,100.23,100.33,29658.0,90.4235,90.4776,90.3874,90.4776,29658.0
2019-03-12 11:20:00,100.34,100.34,100.24,100.31,26473.0,90.4866,90.4866,90.3965,90.4596,26473.0
2019-03-12 11:30:00,100.32,100.35,100.26,100.34,27032.0,90.4686,90.4957,90.4145,90.4866,27032.0
2019-03-12 11:40:00,100.33,100.48,100.27,100.42,30158.0,90.4776,90.6129,90.4235,90.5588,30158.0
2019-03-12 11:50:00,100.42,100.65,100.42,100.65,32801.0,90.5588,90.7662,90.5588,90.7662,32801.0
2019-03-12 12:00:00,100.63,100.65,100.47,100.51,32785.0,90.7482,90.7662,90.6039,90.64,32785.0
2019-03-12 12:10:00,100.5,100.55,100.45,100.53,24119.0,90.6309,90.676,90.5858,90.658,24119.0
2019-03-12 12:20:00,100.52,100.56,100.43,100.46,17293.0,90.649,90.685,90.5678,90.5949,17293.0
2019-03-12 12:30:00,100.42,100.51,100.42,100.45,20216.0,90.5588,90.64,90.5588,90.5858,20216.0
2019-03-12 12:40:00,100.47,100.6,100.46,100.59,18632.0,90.6039,90.7211,90.5949,90.7121,18632.0
2019-03-12 12:50:00,100.58,100.58,100.44,100.47,11634.0,90.7031,90.7031,90.5768,90.6039,11634.0
2019-03-12 13:00:00,100.47,100.51,100.4,100.46,15187.0,90.6039,90.64,90.5408,90.5949,15187.0
2019-03-12 13:10:00,100.46,100.51,100.44,100.47,22182.0,90.5949,90.64,90.5768,90.6039,22182.0
2019-03-12 13:20:00,100.47,100.51,100.41,100.45,23337.0,90.6039,90.64,90.5498,90.5858,23337.0
2019-03-12 13:30:00,100.44,100.46,100.37,100.42,18097.0,90.5768,90.5949,90.5137,90.5588,18097.0
2019-03-12 13:40:00,100.42,100.45,100.36,100.44,13576.0,90.5588,90.5858,90.5047,90.5768,13576.0
2019-03-12 13:50:00,100.46,100.53,100.46,100.51,23706.0,90.5949,90.658,90.5949,90.64,23706.0
2019-03-12 14:00:00,100.51,100.52,100.45,100.47,14354.0,90.64,90.649,90.5858,90.6039,14354.0
2019-03-12 14:10:00,100.48,100.53,100.46,100.52,22008.0,90.6129,90.658,90.5949,90.649,22008.0
2019-03-12 14:20:00,100.51,100.54,100.41,100.42,24935.0,90.64,90.667,90.5498,90.5588,24935.0
2019-03-12 14:30:00,100.43,100.45,100.38,100.45,17991.0,90.5678,90.5858,90.5227,90.5858,17991.0
2019-03-12 14:40:00,100.45,100.47,100.41,100.47,22894.0,90.5858,90.6039,90.5498,90.6039,22894.0
2019-03-12 14:50:00,100.46,100.53,100.41,100.53,22221.0,90.5949,90.658,90.5498,90.658,22221.0
2019-03-12 15:00:00,100.53,100.54,100.44,100.54,25051.0,90.658,90.667,90.5768,90.667,25051.0
2019-03-12 15:10:00,100.52,100.54,100.4,100.41,27743.0,90.649,90.667,90.5408,90.5498,27743.0
2019-03-12 15:20:00,100.41,100.53,100.32,100.53,32118.0,90.5498,90.658,90.4686,90.658,32118.0
2019-03-12 15:30:00,100.53,100.55,100.48,100.53,44142.0,90.658,90.676,90.6129,90.658,44142.0
2019-03-12 15:40:00,100.53,100.6,100.49,100.54,54393.0,90.658,90.7211,90.6219,90.667,54393.0
2019-03-12 15:50:00,100.54,100.63,100.44,100.54,137447.0,90.667,90.7482,90.5768,90.667,137447.0
2019-03-13 09:30:00,100.87,101.0,100.65,100.73,37565.0,90.9646,91.0818,90.7662,90.8383,37565.0
2019-03-13 09:40:00,100.68,100.84,100.47,100.84,13189.0,90.7933,90.9375,90.6039,90.9375,13189.0
2019-03-13 09:50:00,100.84,100.97,100.81,100.93,6490.0,90.9375,91.0548,90.9105,91.0187,6490.0
2019-03-13 10:00:00,100.94,101.06,100.86,100.92,16423.0,91.0277,91.1359,90.9556,91.0097,16423.0
2019-03-13 10:10:00,100.9,101.04,100.9,100.93,10239.0,90.9917,91.1179,90.9917,91.0187,10239.0
2019-03-13 10:20:00,100.96,100.98,100.78,100.82,10638.0,91.0458,91.0638,90.8834,90.9195,10638.0
2019-03-13 10:30:00,100.84,100.85,100.73,100.78,10771.0,90.9375,90.9466,90.8383,90.8834,10771.0
2019-03-13 10:40:00,100.75,100.85,100.74,100.79,8268.0,90.8564,90.9466,90.8474,90.8925,8268.0
2019-03-13 10:50:00,100.81,100.97,100.8,100.86,21105.0,90.9105,91.0548,90.9015,90.9556,21105.0
2019-03-13 11:00:00,100.89,100.99,100.88,100.94,9813.0,90.9826,91.0728,90.9736,91.0277,9813.0
2019-03-13 11:10:00,100.94,100.95,100.86,100.87,13956.0,91.0277,91.0367,90.9556,90.9646,13956.0
2019-03-13 11:20:00,100.87,100.94,100.81,100.89,15309.0,90.9646,91.0277,90.9105,90.9826,15309.0
2019-03-13 11:30:00,100.91,100.96,100.85,100.88,10143.0,91.0007,91.0458,90.9466,90.9736,10143.0
2019-03-13 11:40:00,100.87,100.87,100.72,100.75,13043.0,90.9646,90.9646,90.8293,90.8564,13043.0
2019-03-13 11:50:00,100.76,100.88,100.73,100.82,9004.0,90.8654,90.9736,90.8383,90.9195,9004.0
2019-03-13 12:00:00,100.81,100.92,100.79,100.88,17764.0,90.9105,91.0097,90.8925,90.9736,17764.0
2019-03-13 12:10:00,100.86,100.9,100.81,100.81,8506.0,90.9556,90.9917,90.9105,90.9105,8506.0
2019-03-13 12:20:00,100.81,100.83,100.72,100.8,14830.0,90.9105,90.9285,90.8293,90.9015,14830.0
2019-03-13 12:30:00,100.8,100.8,100.72,100.72,11663.0,90.9015,90.9015,90.8293,90.8293,11663.0
2019-03-13 12:40:00,100.75,100.94,100.75,100.89,14347.0,90.8564,91.0277,90.8564,90.9826,14347.0
2019-03-13 12:50:00,100.92,100.98,100.83,100.87,14670.0,91.0097,91.0638,90.9285,90.9646,14670.0
2019-03-13 13:00:00,100.86,100.94,100.86,100.92,8755.0,90.9556,91.0277,90.9556,91.0097,8755.0
2019-03-13 13:10:00,100.92,100.98,100.9,100.94,10340.0,91.0097,91.0638,90.9917,91.0277,10340.0
2019-03-13 13:20:00,100.94,100.98,100.92,100.94,11220.0,91.0277,91.0638,91.0097,91.0277,11220.0
2019-03-13 13:30:00,100.94,100.97,100.91,100.97,21018.0,91.0277,91.0548,91.0007,91.0548,21018.0
2019-03-13 13:40:00,100.97,100.98,100.89,100.92,11920.0,91.0548,91.0638,90.9826,91.0097,11920.0
2019-03-13 13:50:00,100.92,100.96,100.88,100.96,9524.0,91.0097,91.0458,90.9736,91.0458,9524.0
2019-03-13 14:00:00,100.94,101.09,100.91,101.09,12709.0,91.0277,91.163,91.0007,91.163,12709.0
2019-03-13 14:10:00,101.07,101.07,101.0,101.02,7170.0,91.145,91.145,91.0818,91.0999,7170.0
2019-03-13 14:20:00,101.0,101.06,100.98,101.02,8619.0,91.0818,91.1359,91.0638,91.0999,8619.0
2019-03-13 14:30:00,101.02,101.06,100.94,101.04,14752.0,91.0999,91.1359,91.0277,91.1179,14752.0
2019-03-13 14:40:00,101.02,101.06,100.96,101.0,24863.0,91.0999,91.1359,91.0458,91.0818,24863.0
2019-03-13 14:50:00,100.99,101.0,100.88,100.94,14491.0,91.0728,91.0818,90.9736,91.0277,14491.0
2019-03-13 15:00:00,100.93,100.97,100.83,100.87,15688.0,91.0187,91.0548,90.9285,90.9646,15688.0
2019-03-13 15:10:00,100.86,100.87,100.74,100.8,25869.0,90.9556,90.9646,90.8474,90.9015,25869.0
2019-03-13 15:20:00,100.81,100.92,100.8,100.87,20935.0,90.9105,91.0097,90.9015,90.9646,20935.0
2019-03-13 15:30:00,100.86,100.98,100.84,100.98,20289.0,90.9556,91.0638,90.9375,91.0638,20289.0
2019-03-13 15:40:00,100.96,101.0,100.9,100.91,36994.0,91.0458,91.0818,90.9917,91.0007,36994.0
2019-03-13 15:50:00,100.9,101.1,100.9,101.08,132267.0,90.9917,91.172,90.9917,91.154,132267.0
2019-03-14 09:30:00,101.1,101.1,100.9,100.95,25957.0,91.172,91.172,90.9917,91.0367,25957.0
2019-03-14 09:40:00,100.94,100.97,100.77,100.84,12511.0,91.0277,91.0548,90.8744,90.9375,12511.0
2019-03-14 09:50:00,100.84,100.92,100.69,100.73,17290.0,90.9375,91.0097,90.8023,90.8383,17290.0
2019-03-14 10:00:00,100.7,100.75,100.5,100.61,16802.0,90.8113,90.8564,90.6309,90.7301,16802.0
2019-03-14 10:10:00,100.63,100.78,100.61,100.64,11453.0,90.7482,90.8834,90.7301,90.7572,11453.0
2019-03-14 10:20:00,100.64,100.87,100.63,100.85,20038.0,90.7572,90.9646,90.7482,90.9466,20038.0
2019-03-14 10:30:00,100.87,101.05,100.84,100.87,16420.0,90.9646,91.1269,90.9375,90.9646,16420.0
2019-03-14 10:40:00,100.91,100.94,100.78,100.86,13030.0,91.0007,91.0277,90.8834,90.9556,13030.0
2019-03-14 10:50:00,100.87,101.09,100.86,101.03,19090.0,90.9646,91.163,90.9556,91.1089,19090.0
2019-03-14 11:00:00,101.04,101.05,100.94,100.97,11510.0,91.1179,91.1269,91.0277,91.0548,11510.0
2019-03-14 11:10:00,100.98,101.04,100.95,101.04,7560.0,91.0638,91.1179,91.0367,91.1179,7560.0
2019-03-14 11:20:00,101.04,101.1,101.0,101.06,9250.0,91.1179,91.172,91.0818,91.1359,9250.0
2019-03-14 11:30:00,101.05,101.12,101.03,101.11,7705.0,91.1269,91.19,91.1089,91.181,7705.0
2019-03-14 11:40:00,101.1,101.17,101.08,101.12,15512.0,91.172,91.2351,91.154,91.19,15512.0
2019-03-14 11:50:00,101.11,101.18,101.06,101.09,11535.0,91.181,91.2442,91.1359,91.163,11535.0
2019-03-14 12:00:00,101.07,101.08,101.0,101.04,13000.0,91.145,91.154,91.0818,91.1179,13000.0
2019-03-14 12:10:00,101.03,101.11,101.03,101.08,17425.0,91.1089,91.181,91.1089,91.154,17425.0
2019-03-14 12:20:00,101.09,101.09,100.98,101.05,13164.0,91.163,91.163,91.0638,91.1269,13164.0
2019-03-14 12:30:00,101.04,101.09,101.03,101.08,8519.0,91.1179,91.163,91.1089,91.154,8519.0
2019-03-14 12:40:00,101.07,101.1,101.05,101.06,5224.0,91.145,91.172,91.1269,91.1359,5224.0
2019-03-14 12:50:00,101.07,101.09,100.99,101.0,8726.0,91.145,91.163,91.0728,91.0818,8726.0
2019-03-14 13:00:00,100.99,101.0,100.92,100.98,10117.0,91.0728,91.0818,91.0097,91.0638,10117.0
2019-03-14 13:10:00,100.98,101.0,100.96,100.98,7939.0,91.0638,91.0818,91.0458,91.0638,7939.0
2019-03-14 13:20:00,100.98,101.0,100.93,100.95,6487.0,91.0638,91.0818,91.0187,91.0367,6487.0
2019-03-14 13:30:00,100.95,100.98,100.89,100.91,13375.0,91.0367,91.0638,90.9826,91.0007,13375.0
2019-03-14 13:40:00,100.9,100.9,100.85,100.89,9011.0,90.9917,90.9917,90.9466,90.9826,9011.0
2019-03-14 13:50:00,100.92,100.92,100.88,100.9,8425.0,91.0097,91.0097,90.9736,90.9917,8425.0
2019-03-14 14:00:00,100.9,100.93,100.87,100.89,8781.0,90.9917,91.0187,90.9646,90.9826,8781.0
2019-03-14 14:10:00,100.89,100.9,100.81,100.82,9113.0,90.9826,90.9917,90.9105,90.9195,9113.0
2019-03-14 14:20:00,100.83,100.86,100.8,100.81,10903.0,90.9285,90.9556,90.9015,90.9105,10903.0
2019-03-14 14:30:00,100.81,100.86,100.79,100.86,9143.0,90.9105,90.9556,90.8925,90.9556,9143.0
2019-03-14 14:40:00,100.86,100.91,100.82,100.82,7711.0,90.9556,91.0007,90.9195,90.9195,7711.0
2019-03-14 14:50:00,100.82,100.89,100.79,100.88,8802.0,90.9195,90.9826,90.8925,90.9736,8802.0
2019-03-14 15:00:00,100.88,100.92,100.85,100.9,12343.0,90.9736,91.0097,90.9466,90.9917,12343.0
2019-03-14 15:10:00,100.91,100.94,100.89,100.89,15151.0,91.0007,91.0277,90.9826,90.9826,15151.0
2019-03-14 15:20:00,100.9,101.07,100.86,101.07,50702.0,90.9917,91.145,90.9556,91.145,50702.0
2019-03-14 15:30:00,101.06,101.19,101.04,101.19,27255.0,91.1359,91.2532,91.1179,91.2532,27255.0
2019-03-14 15:40:00,101.2,101.22,101.15,101.15,38220.0,91.2622,91.2802,91.2171,91.2171,38220.0
2019-03-14 15:50:00,101.16,101.19,101.02,101.15,160450.0,91.2261,91.2532,91.0999,91.2171,160450.0
2019-03-15 09:30:00,101.03,101.4,101.01,101.07,439624.0,91.1089,91.4426,91.0909,91.145,439624.0
2019-03-15 09:40:00,101.13,101.14,100.95,101.0,18825.0,91.1991,91.2081,91.0367,91.0818,18825.0
2019-03-15 09:50:00,101.02,101.02,100.77,100.82,15557.0,91.0999,91.0999,90.8744,90.9195,15557.0
2019-03-15 10:00:00,100.82,100.93,100.77,100.82,16749.0,90.9195,91.0187,90.8744,90.9195,16749.0
2019-03-15 10:10:00,100.86,100.92,100.76,100.82,13097.0,90.9556,91.0097,90.8654,90.9195,13097.0
2019-03-15 10:20:00,100.82,100.85,100.76,100.85,15066.0,90.9195,90.9466,90.8654,90.9466,15066.0
2019-03-15 10:30:00,100.85,100.87,100.74,100.77,26277.0,90.9466,90.9646,90.8474,90.8744,26277.0
2019-03-15 10:40:00,100.77,100.8,100.74,100.76,17392.0,90.8744,90.9015,90.8474,90.8654,17392.0
2019-03-15 10:50:00,100.77,100.82,100.75,100.8,24359.0,90.8744,90.9195,90.8564,90.9015,24359.0
2019-03-15 11:00:00,100.8,100.82,100.76,100.77,14711.0,90.9015,90.9195,90.8654,90.8744,14711.0
2019-03-15 11:10:00,100.77,100.82,100.73,100.82,31031.0,90.8744,90.9195,90.8383,90.9195,31031.0
2019-03-15 11:20:00,100.82,100.84,100.79,100.79,16800.0,90.9195,90.9375,90.8925,90.8925,16800.0
2019-03-15 11:30:00,100.8,100.8,100.67,100.73,36867.0,90.9015,90.9015,90.7842,90.8383,36867.0
2019-03-15 11:40:00,100.72,100.72,100.53,100.7,40208.0,90.8293,90.8293,90.658,90.8113,40208.0
2019-03-15 11:50:00,100.72,100.75,100.68,100.71,28449.0,90.8293,90.8564,90.7933,90.8203,28449.0
2019-03-15 12:00:00,100.69,100.79,100.66,100.72,31849.0,90.8023,90.8925,90.7752,90.8293,31849.0
2019-03-15 12:10:00,100.73,100.77,100.67,100.67,42763.0,90.8383,90.8744,90.7842,90.7842,42763.0
2019-03-15 12:20:00,100.67,100.72,100.67,100.7,15998.0,90.7842,90.8293,90.7842,90.8113,15998.0
2019-03-15 12:30:00,100.7,100.78,100.7,100.76,19920.0,90.8113,90.8834,90.8113,90.8654,19920.0
2019-03-15 12:40:00,100.77,100.78,100.72,100.76,35634.0,90.8744,90.8834,90.8293,90.8654,35634.0
2019-03-15 12:50:00,100.76,100.88,100.73,100.88,37492.0,90.8654,90.9736,90.8383,90.9736,37492.0
2019-03-15 13:00:00,100.88,100.93,100.88,100.93,12885.0,90.9736,91.0187,90.9736,91.0187,12885.0
2019-03-15 13:10:00,100.93,100.94,100.88,100.88,13487.0,91.0187,91.0277,90.9736,90.9736,13487.0
2019-03-15 13:20:00,100.88,100.88,100.76,100.78,16078.0,90.9736,90.9736,90.8654,90.8834,16078.0
2019-03-15 13:30:00,100.79,100.8,100.73,100.73,10470.0,90.8925,90.9015,90.8383,90.8383,10470.0
2019-03-15 13:40:00,100.74,100.8,100.73,100.77,13597.0,90.8474,90.9015,90.8383,90.8744,13597.0
2019-03-15 13:50:00,100.77,100.79,100.68,100.69,15630.0,90.8744,90.8925,90.7933,90.8023,15630.0
2019-03-15 14:00:00,100.7,100.75,100.65,100.66,14448.0,90.8113,90.8564,90.7662,90.7752,14448.0
2019-03-15 14:10:00,100.64,100.67,100.54,100.55,23626.0,90.7572,90.7842,90.667,90.676,23626.0
2019-03-15 14:20:00,100.54,100.54,100.44,100.45,20374.0,90.667,90.667,90.5768,90.5858,20374.0
2019-03-15 14:30:00,100.45,100.6,100.45,100.59,31171.0,90.5858,90.7211,90.5858,90.7121,31171.0
2019-03-15 14:40:00,100.58,100.62,100.54,100.57,32977.0,90.7031,90.7391,90.667,90.6941,32977.0
2019-03-15 14:50:00,100.58,100.58,100.51,100.52,28680.0,90.7031,90.7031,90.64,90.649,28680.0
2019-03-15 15:00:00,100.52,100.53,100.45,100.45,35131.0,90.649,90.658,90.5858,90.5858,35131.0
2019-03-15 15:10:00,100.45,100.45,100.34,100.37,33697.0,90.5858,90.5858,90.4866,90.5137,33697.0
2019-03-15 15:20:00,100.35,100.46,100.35,100.45,24258.0,90.4957,90.5949,90.4957,90.5858,24258.0
2019-03-15 15:30:00,100.44,100.47,100.39,100.4,40672.0,90.5768,90.6039,90.5317,90.5408,40672.0
2019-03-15 15:40:00,100.41,100.65,100.39,100.64,65180.0,90.5498,90.7662,90.5317,90.7572,65180.0
2019-03-15 15:50:00,100.64,101.0,100.54,100.96,437321.0,90.7572,91.0818,90.667,91.0458,437321.0
2019-03-18 09:30:00,100.86,101.24,100.66,101.08,38801.0,90.9556,91.2983,90.7752,91.154,38801.0
2019-03-18 09:40:00,101.05,101.1,100.91,101.01,25294.0,91.1269,91.172,91.0007,91.0909,25294.0
2019-03-18 09:50:00,101.01,101.09,100.86,100.93,16756.0,91.0909,91.163,90.9556,91.0187,16756.0
2019-03-18 10:00:00,100.96,100.99,100.78,100.83,20721.0,91.0458,91.0728,90.8834,90.9285,20721.0
2019-03-18 10:10:00,100.84,100.87,100.74,100.76,18102.0,90.9375,90.9646,90.8474,90.8654,18102.0
2019-03-18 10:20:00,100.75,100.8,100.73,100.79,17064.0,90.8564,90.9015,90.8383,90.8925,17064.0
2019-03-18 10:30:00,100.78,100.85,100.77,100.83,20048.0,90.8834,90.9466,90.8744,90.9285,20048.0
2019-03-18 10:40:00,100.83,100.89,100.83,100.87,8475.0,90.9285,90.9826,90.9285,90.9646,8475.0
2019-03-18 10:50:00,100.87,100.94,100.86,100.9,18055.0,90.9646,91.0277,90.9556,90.9917,18055.0
2019-03-18 11:00:00,100.9,100.91,100.82,100.88,14247.0,90.9917,91.0007,90.9195,90.9736,14247.0
2019-03-18 11:10:00,100.89,100.89,100.71,100.73,21139.0,90.9826,90.9826,90.8203,90.8383,21139.0
2019-03-18 11:20:00,100.73,100.73,100.57,100.62,27370.0,90.8383,90.8383,90.6941,90.7391,27370.0
2019-03-18 11:30:00,100.61,100.68,100.58,100.67,23430.0,90.7301,90.7933,90.7031,90.7842,23430.0
2019-03-18 11:40:00,100.68,100.92,100.68,100.87,12607.0,90.7933,91.0097,90.7933,90.9646,12607.0
2019-03-18 11:50:00,100.88,100.94,100.86,100.94,14151.0,90.9736,91.0277,90.9556,91.0277,14151.0
2019-03-18 12:00:00,100.94,100.98,100.91,100.97,12391.0,91.0277,91.0638,91.0007,91.0548,12391.0
2019-03-18 12:10:00,100.97,101.03,100.91,101.03,15238.0,91.0548,91.1089,91.0007,91.1089,15238.0
2019-03-18 12:20:00,101.04,101.05,100.98,101.03,12713.0,91.1179,91.1269,91.0638,91.1089,12713.0
2019-03-18 12:30:00,101.02,101.07,100.97,101.0,12909.0,91.0999,91.145,91.0548,91.0818,12909.0
2019-03-18 12:40:00,101.01,101.08,101.01,101.07,11933.0,91.0909,91.154,91.0909,91.145,11933.0
2019-03-18 12:50:00,101.08,101.12,101.04,101.07,13677.0,91.154,91.19,91.1179,91.145,13677.0
2019-03-18 13:00:00,101.07,101.14,101.04,101.09,23379.0,91.145,91.2081,91.1179,91.163,23379.0
2019-03-18 13:10:00,101.1,101.14,101.08,101.1,11198.0,91.172,91.2081,91.154,91.172,11198.0
2019-03-18 13:20:00,101.12,101.15,101.07,101.15,19642.0,91.19,91.2171,91.145,91.2171,19642.0
2019-03-18 13:30:00,101.15,101.23,101.14,101.2,11329.0,91.2171,91.2892,91.2081,91.2622,11329.0
2019-03-18 13:40:00,101.2,101.24,101.18,101.24,14064.0,91.2622,91.2983,91.2442,91.2983,14064.0
2019-03-18 13:50:00,101.24,101.27,101.23,101.25,11494.0,91.2983,91.3253,91.2892,91.3073,11494.0
2019-03-18 14:00:00,101.25,101.28,101.21,101.24,13031.0,91.3073,91.3343,91.2712,91.2983,13031.0
2019-03-18 14:10:00,101.25,101.27,101.21,101.22,14522.0,91.3073,91.3253,91.2712,91.2802,14522.0
2019-03-18 14:20:00,101.22,101.24,101.18,101.21,16409.0,91.2802,91.2983,91.2442,91.2712,16409.0
2019-03-18 14:30:00,101.2,101.24,101.16,101.22,16605.0,91.2622,91.2983,91.2261,91.2802,16605.0
2019-03-18 14:40:00,101.21,101.27,101.21,101.25,12442.0,91.2712,91.3253,91.2712,91.3073,12442.0
2019-03-18 14:50:00,101.24,101.31,101.21,101.31,18391.0,91.2983,91.3614,91.2712,91.3614,18391.0
2019-03-18 15:00:00,101.32,101.32,101.26,101.3,17406.0,91.3704,91.3704,91.3163,91.3524,17406.0
2019-03-18 15:10:00,101.3,101.31,101.23,101.31,22717.0,91.3524,91.3614,91.2892,91.3614,22717.0
2019-03-18 15:20:00,101.3,101.31,101.21,101.22,21862.0,91.3524,91.3614,91.2712,91.2802,21862.0
2019-03-18 15:30:00,101.22,101.29,101.22,101.24,31054.0,91.2802,91.3434,91.2802,91.2983,31054.0
2019-03-18 15:40:00,101.25,101.39,101.24,101.37,86456.0,91.3073,91.4335,91.2983,91.4155,86456.0
2019-03-18 15:50:00,101.37,101.45,101.32,101.41,96874.0,91.4155,91.4876,91.3704,91.4516,96874.0
2019-03-19 09:30:00,101.47,101.91,101.47,101.83,44707.0,91.5057,91.9025,91.5057,91.8303,44707.0
2019-03-19 09:40:00,101.81,101.95,101.66,101.93,18374.0,91.8123,91.9385,91.677,91.9205,18374.0
2019-03-19 09:50:00,101.93,101.93,101.62,101.74,13214.0,91.9205,91.9205,91.6409,91.7492,13214.0
2019-03-19 10:00:00,101.71,101.71,101.45,101.51,9672.0,91.7221,91.7221,91.4876,91.5418,9672.0
2019-03-19 10:10:00,101.48,101.49,101.37,101.47,13400.0,91.5147,91.5237,91.4155,91.5057,13400.0
2019-03-19 10:20:00,101.47,101.49,101.37,101.42,10104.0,91.5057,91.5237,91.4155,91.4606,10104.0
2019-03-19 10:30:00,101.4,101.44,101.36,101.44,11419.0,91.4426,91.4786,91.4065,91.4786,11419.0
2019-03-19 10:40:00,101.43,101.52,101.4,101.48,17328.0,91.4696,91.5508,91.4426,91.5147,17328.0
2019-03-19 10:50:00,101.47,101.49,101.25,101.26,17031.0,91.5057,91.5237,91.3073,91.3163,17031.0
2019-03-19 11:00:00,101.29,101.39,101.24,101.3,11318.0,91.3434,91.4335,91.2983,91.3524,11318.0
2019-03-19 11:10:00,101.29,101.48,101.29,101.46,12327.0,91.3434,91.5147,91.3434,91.4967,12327.0
2019-03-19 11:20:00,101.47,101.56,101.47,101.52,7302.0,91.5057,91.5868,91.5057,91.5508,7302.0
2019-03-19 11:30:00,101.51,101.59,101.45,101.58,8644.0,91.5418,91.6139,91.4876,91.6049,8644.0
2019-03-19 11:40:00,101.58,101.65,101.53,101.62,8993.0,91.6049,91.668,91.5598,91.6409,8993.0
2019-03-19 11:50:00,101.63,101.83,101.56,101.81,11256.0,91.65,91.8303,91.5868,91.8123,11256.0
2019-03-19 12:00:00,101.81,101.85,101.74,101.76,6616.0,91.8123,91.8484,91.7492,91.7672,6616.0
2019-03-19 12:10:00,101.78,101.78,101.66,101.69,8539.0,91.7852,91.7852,91.677,91.7041,8539.0
2019-03-19 12:20:00,101.69,101.69,101.58,101.58,7020.0,91.7041,91.7041,91.6049,91.6049,7020.0
2019-03-19 12:30:00,101.59,101.63,101.49,101.49,8745.0,91.6139,91.65,91.5237,91.5237,8745.0
2019-03-19 12:40:00,101.49,101.55,101.19,101.19,12365.0,91.5237,91.5778,91.2532,91.2532,12365.0
2019-03-19 12:50:00,101.21,101.35,101.16,101.35,18333.0,91.2712,91.3975,91.2261,91.3975,18333.0
2019-03-19 13:00:00,101.35,101.44,101.3,101.41,10603.0,91.3975,91.4786,91.3524,91.4516,10603.0
2019-03-19 13:10:00,101.39,101.51,101.39,101.45,8747.0,91.4335,91.5418,91.4335,91.4876,8747.0
2019-03-19 13:20:00,101.48,101.53,101.44,101.47,9690.0,91.5147,91.5598,91.4786,91.5057,9690.0
2019-03-19 13:30:00,101.46,101.48,101.41,101.41,6557.0,91.4967,91.5147,91.4516,91.4516,6557.0
2019-03-19 13:40:00,101.42,101.44,101.37,101.38,10172.0,91.4606,91.4786,91.4155,91.4245,10172.0
2019-03-19 13:50:00,101.37,101.4,101.33,101.39,9601.0,91.4155,91.4426,91.3794,91.4335,9601.0
2019-03-19 14:00:00,101.38,101.4,101.27,101.27,6988.0,91.4245,91.4426,91.3253,91.3253,6988.0
2019-03-19 14:10:00,101.3,101.32,101.18,101.31,7472.0,91.3524,91.3704,91.2442,91.3614,7472.0
2019-03-19 14:20:00,101.31,101.32,101.24,101.32,8220.0,91.3614,91.3704,91.2983,91.3704,8220.0
2019-03-19 14:30:00,101.3,101.34,101.28,101.29,12133.0,91.3524,91.3884,91.3343,91.3434,12133.0
2019-03-19 14:40:00,101.28,101.37,101.27,101.32,8364.0,91.3343,91.4155,91.3253,91.3704,8364.0
2019-03-19 14:50:00,101.31,101.32,101.19,101.22,11392.0,91.3614,91.3704,91.2532,91.2802,11392.0
2019-03-19 15:00:00,101.24,101.25,101.1,101.16,11820.0,91.2983,91.3073,91.172,91.2261,11820.0
2019-03-19 15:10:00,101.15,101.17,100.97,100.99,27587.0,91.2171,91.2351,91.0548,91.0728,27587.0
2019-03-19 15:20:00,101.0,101.0,100.87,100.92,16389.0,91.0818,91.0818,90.9646,91.0097,16389.0
2019-03-19 15:30:00,100.91,101.04,100.87,100.93,21888.0,91.0007,91.1179,90.9646,91.0187,21888.0
2019-03-19 15:40:00,100.93,101.0,100.82,101.0,38384.0,91.0187,91.0818,90.9195,91.0818,38384.0
2019-03-19 15:50:00,101.0,101.28,100.91,101.26,106841.0,91.0818,91.3343,91.0007,91.3163,106841.0
2019-03-20 09:30:00,101.3,101.3,100.94,101.13,50730.0,91.3524,91.3524,91.0277,91.1991,50730.0
2019-03-20 09:40:00,101.1,101.1,100.86,100.86,5648.0,91.172,91.172,90.9556,90.9556,5648.0
2019-03-20 09:50:00,100.87,100.94,100.74,100.83,8927.0,90.9646,91.0277,90.8474,90.9285,8927.0
2019-03-20 10:00:00,100.83,100.87,100.74,100.82,10286.0,90.9285,90.9646,90.8474,90.9195,10286.0
2019-03-20 10:10:00,100.78,100.87,100.78,100.84,9561.0,90.8834,90.9646,90.8834,90.9375,9561.0
2019-03-20 10:20:00,100.81,100.86,100.76,100.83,14960.0,90.9105,90.9556,90.8654,90.9285,14960.0
2019-03-20 10:30:00,100.82,100.9,100.79,100.88,11280.0,90.9195,90.9917,90.8925,90.9736,11280.0
2019-03-20 10:40:00,100.89,100.92,100.77,100.78,21709.0,90.9826,91.0097,90.8744,90.8834,21709.0
2019-03-20 10:50:00,100.78,100.83,100.76,100.78,21731.0,90.8834,90.9285,90.8654,90.8834,21731.0
2019-03-20 11:00:00,100.79,100.98,100.78,100.95,19896.0,90.8925,91.0638,90.8834,91.0367,19896.0
2019-03-20 11:10:00,100.94,100.99,100.88,100.99,16553.0,91.0277,91.0728,90.9736,91.0728,16553.0
2019-03-20 11:20:00,100.99,101.0,100.92,100.98,17089.0,91.0728,91.0818,91.0097,91.0638,17089.0
2019-03-20 11:30:00,100.99,101.12,100.99,101.05,14592.0,91.0728,91.19,91.0728,91.1269,14592.0
2019-03-20 11:40:00,101.02,101.02,100.95,101.0,14599.0,91.0999,91.0999,91.0367,91.0818,14599.0
2019-03-20 11:50:00,101.0,101.02,100.8,100.82,24498.0,91.0818,91.0999,90.9015,90.9195,24498.0
2019-03-20 12:00:00,100.84,100.87,100.75,100.83,40643.0,90.9375,90.9646,90.8564,90.9285,40643.0
2019-03-20 12:10:00,100.84,100.92,100.81,100.89,7041.0,90.9375,91.0097,90.9105,90.9826,7041.0
2019-03-20 12:20:00,100.88,100.98,100.86,100.91,17880.0,90.9736,91.0638,90.9556,91.0007,17880.0
2019-03-20 12:30:00,100.9,100.91,100.75,100.85,20729.0,90.9917,91.0007,90.8564,90.9466,20729.0
2019-03-20 12:40:00,100.88,100.91,100.8,100.9,7812.0,90.9736,91.0007,90.9015,90.9917,7812.0
2019-03-20 12:50:00,100.89,101.0,100.85,100.97,12652.0,90.9826,91.0818,90.9466,91.0548,12652.0
2019-03-20 13:00:00,100.98,101.04,100.93,100.98,9130.0,91.0638,91.1179,91.0187,91.0638,9130.0
2019-03-20 13:10:00,100.99,101.04,100.93,100.97,8931.0,91.0728,91.1179,91.0187,91.0548,8931.0
2019-03-20 13:20:00,100.98,101.0,100.93,100.96,6500.0,91.0638,91.0818,91.0187,91.0458,6500.0
2019-03-20 13:30:00,100.97,101.01,100.94,101.01,6805.0,91.0548,91.0909,91.0277,91.0909,6805.0
2019-03-20 13:40:00,101.01,101.03,100.96,100.98,5947.0,91.0909,91.1089,91.0458,91.0638,5947.0
2019-03-20 13:50:00,100.95,100.96,100.9,100.96,8664.0,91.0367,91.0458,90.9917,91.0458,8664.0
2019-03-20 14:00:00,100.98,101.55,100.98,101.37,22461.0,91.0638,91.5778,91.0638,91.4155,22461.0
2019-03-20 14:10:00,101.38,101.46,101.21,101.25,21667.0,91.4245,91.4967,91.2712,91.3073,21667.0
2019-03-20 14:20:00,101.26,101.38,101.16,101.38,14441.0,91.3163,91.4245,91.2261,91.4245,14441.0
2019-03-20 14:30:00,101.4,101.45,101.31,101.38,13481.0,91.4426,91.4876,91.3614,91.4245,13481.0
2019-03-20 14:40:00,101.4,101.44,101.26,101.37,14132.0,91.4426,91.4786,91.3163,91.4155,14132.0
2019-03-20 14:50:00,101.36,101.43,101.32,101.36,23355.0,91.4065,91.4696,91.3704,91.4065,23355.0
2019-03-20 15:00:00,101.36,101.37,101.22,101.24,31227.0,91.4065,91.4155,91.2802,91.2983,31227.0
2019-03-20 15:10:00,101.25,101.25,101.06,101.09,22750.0,91.3073,91.3073,91.1359,91.163,22750.0
2019-03-20 15:20:00,101.09,101.1,100.99,101.01,30078.0,91.163,91.172,91.0728,91.0909,30078.0
2019-03-20 15:30:00,101.0,101.01,100.75,100.75,36259.0,91.0818,91.0909,90.8564,90.8564,36259.0
2019-03-20 15:40:00,100.75,100.88,100.67,100.84,49969.0,90.8564,90.9736,90.7842,90.9375,49969.0
2019-03-20 15:50:00,100.83,100.88,100.73,100.8,108302.0,90.9285,90.9736,90.8383,90.9015,108302.0
2019-03-21 09:30:00,100.76,101.15,100.6,101.06,51529.0,90.8654,91.2171,90.7211,91.1359,51529.0
2019-03-21 09:40:00,101.04,101.27,101.0,101.23,8789.0,91.1179,91.3253,91.0818,91.2892,8789.0
2019-03-21 09:50:00,101.26,101.47,101.24,101.42,8611.0,91.3163,91.5057,91.2983,91.4606,8611.0
2019-03-21 10:00:00,101.41,101.51,101.33,101.48,12217.0,91.4516,91.5418,91.3794,91.5147,12217.0
2019-03-21 10:10:00,101.5,101.5,101.42,101.43,5198.0,91.5327,91.5327,91.4606,91.4696,5198.0
2019-03-21 10:20:00,101.44,101.44,101.34,101.42,3324.0,91.4786,91.4786,91.3884,91.4606,3324.0
2019-03-21 10:30:00,101.44,101.47,101.33,101.46,10907.0,91.4786,91.5057,91.3794,91.4967,10907.0
2019-03-21 10:40:00,101.48,101.48,101.34,101.38,7923.0,91.5147,91.5147,91.3884,91.4245,7923.0
2019-03-21 10:50:00,101.38,101.51,101.35,101.5,10926.0,91.4245,91.5418,91.3975,91.5327,10926.0
2019-03-21 11:00:00,101.52,101.67,101.52,101.63,14478.0,91.5508,91.686,91.5508,91.65,14478.0
2019-03-21 11:10:00,101.62,101.62,101.51,101.53,7369.0,91.6409,91.6409,91.5418,91.5598,7369.0
2019-03-21 11:20:00,101.55,101.55,101.4,101.4,23172.0,91.5778,91.5778,91.4426,91.4426,23172.0
2019-03-21 11:30:00,101.44,101.55,101.43,101.51,15713.0,91.4786,91.5778,91.4696,91.5418,15713.0
2019-03-21 11:40:00,101.49,101.66,101.48,101.66,18006.0,91.5237,91.677,91.5147,91.677,18006.0
2019-03-21 11:50:00,101.65,101.75,101.64,101.75,15841.0,91.668,91.7582,91.659,91.7582,15841.0
2019-03-21 12:00:00,101.74,101.75,101.71,101.74,15610.0,91.7492,91.7582,91.7221,91.7492,15610.0
2019-03-21 12:10:00,101.74,101.76,101.68,101.69,9037.0,91.7492,91.7672,91.6951,91.7041,9037.0
2019-03-21 12:20:00,101.68,101.74,101.65,101.7,6392.0,91.6951,91.7492,91.668,91.7131,6392.0
2019-03-21 12:30:00,101.72,101.72,101.66,101.68,6403.0,91.7311,91.7311,91.677,91.6951,6403.0
2019-03-21 12:40:00,101.7,101.7,101.64,101.67,7701.0,91.7131,91.7131,91.659,91.686,7701.0
2019-03-21 12:50:00,101.68,101.7,101.6,101.7,3961.0,91.6951,91.7131,91.6229,91.7131,3961.0
2019-03-21 13:00:00,101.7,101.82,101.7,101.8,4380.0,91.7131,91.8213,91.7131,91.8033,4380.0
2019-03-21 13:10:00,101.81,101.83,101.79,101.81,3522.0,91.8123,91.8303,91.7943,91.8123,3522.0
2019-03-21 13:20:00,101.8,101.87,101.77,101.85,7127.0,91.8033,91.8664,91.7762,91.8484,7127.0
2019-03-21 13:30:00,101.87,101.91,101.8,101.8,9237.0,91.8664,91.9025,91.8033,91.8033,9237.0
2019-03-21 13:40:00,101.8,101.83,101.71,101.76,5497.0,91.8033,91.8303,91.7221,91.7672,5497.0
2019-03-21 13:50:00,101.76,101.82,101.66,101.71,8222.0,91.7672,91.8213,91.677,91.7221,8222.0
2019-03-21 14:00:00,101.7,101.81,101.7,101.77,6668.0,91.7131,91.8123,91.7131,91.7762,6668.0
2019-03-21 14:10:00,101.76,101.87,101.74,101.84,15535.0,91.7672,91.8664,91.7492,91.8393,15535.0
2019-03-21 14:20:00,101.86,101.91,101.8,101.91,11094.0,91.8574,91.9025,91.8033,91.9025,11094.0
2019-03-21 14:30:00,101.92,101.98,101.89,101.98,6399.0,91.9115,91.9656,91.8844,91.9656,6399.0
2019-03-21 14:40:00,101.98,102.01,101.95,101.96,14122.0,91.9656,91.9927,91.9385,91.9476,14122.0
2019-03-21 14:50:00,101.98,101.98,101.83,101.85,7483.0,91.9656,91.9656,91.8303,91.8484,7483.0
2019-03-21 15:00:00,101.85,102.01,101.83,101.93,11207.0,91.8484,91.9927,91.8303,91.9205,11207.0
2019-03-21 15:10:00,101.9,101.91,101.79,101.87,13653.0,91.8935,91.9025,91.7943,91.8664,13653.0
2019-03-21 15:20:00,101.88,101.94,101.85,101.9,13120.0,91.8754,91.9295,91.8484,91.8935,13120.0
2019-03-21 15:30:00,101.9,102.04,101.89,102.04,23310.0,91.8935,92.0197,91.8844,92.0197,23310.0
2019-03-21 15:40:00,102.02,102.1,101.97,101.98,36507.0,92.0017,92.0738,91.9566,91.9656,36507.0
2019-03-21 15:50:00,101.99,102.05,101.88,101.95,85686.0,91.9746,92.0287,91.8754,91.9385,85686.0
2019-03-22 09:30:00,101.73,101.83,101.41,101.8,82334.0,91.7401,91.8303,91.4516,91.8033,82334.0
2019-03-22 09:40:00,101.81,102.05,101.78,101.88,14972.0,91.8123,92.0287,91.7852,91.8754,14972.0
2019-03-22 09:50:00,101.9,102.0,101.84,102.0,23516.0,91.8935,91.9836,91.8393,91.9836,23516.0
2019-03-22 10:00:00,101.99,102.28,101.99,102.28,15364.0,91.9746,92.2361,91.9746,92.2361,15364.0
2019-03-22 10:10:00,102.27,102.4,102.16,102.33,25662.0,92.2271,92.3444,92.1279,92.2812,25662.0
2019-03-22 10:20:00,102.31,102.31,102.0,102.01,17210.0,92.2632,92.2632,91.9836,91.9927,17210.0
2019-03-22 10:30:00,102.05,102.18,102.02,102.17,11673.0,92.0287,92.146,92.0017,92.1369,11673.0
2019-03-22 10:40:00,102.18,102.21,102.08,102.1,10100.0,92.146,92.173,92.0558,92.0738,10100.0
2019-03-22 10:50:00,102.08,102.08,101.87,101.87,14504.0,92.0558,92.0558,91.8664,91.8664,14504.0
2019-03-22 11:00:00,101.9,102.03,101.87,102.0,15959.0,91.8935,92.0107,91.8664,91.9836,15959.0
2019-03-22 11:10:00,101.99,102.25,101.96,102.14,27464.0,91.9746,92.2091,91.9476,92.1099,27464.0
2019-03-22 11:20:00,102.09,102.11,102.01,102.04,26115.0,92.0648,92.0828,91.9927,92.0197,26115.0
2019-03-22 11:30:00,102.07,102.14,101.91,101.97,14988.0,92.0468,92.1099,91.9025,91.9566,14988.0
2019-03-22 11:40:00,101.96,102.06,101.89,102.05,17036.0,91.9476,92.0377,91.8844,92.0287,17036.0
2019-03-22 11:50:00,102.05,102.05,101.85,101.88,17970.0,92.0287,92.0287,91.8484,91.8754,17970.0
2019-03-22 12:00:00,101.85,102.07,101.85,102.06,26495.0,91.8484,92.0468,91.8484,92.0377,26495.0
2019-03-22 12:10:00,102.06,102.06,101.82,101.96,47270.0,92.0377,92.0377,91.8213,91.9476,47270.0
2019-03-22 12:20:00,101.95,102.08,101.93,101.97,10552.0,91.9385,92.0558,91.9205,91.9566,10552.0
2019-03-22 12:30:00,101.97,102.02,101.93,101.97,15652.0,91.9566,92.0017,91.9205,91.9566,15652.0
2019-03-22 12:40:00,101.96,101.97,101.81,101.89,15373.0,91.9476,91.9566,91.8123,91.8844,15373.0
2019-03-22 12:50:00,101.89,102.04,101.85,102.02,12577.0,91.8844,92.0197,91.8484,92.0017,12577.0
2019-03-22 13:00:00,102.01,102.11,101.98,102.08,12659.0,91.9927,92.0828,91.9656,92.0558,12659.0
2019-03-22 13:10:00,102.08,102.08,101.99,102.04,10259.0,92.0558,92.0558,91.9746,92.0197,10259.0
2019-03-22 13:20:00,102.03,102.08,101.99,102.07,13798.0,92.0107,92.0558,91.9746,92.0468,13798.0
2019-03-22 13:30:00,102.09,102.17,102.09,102.13,13671.0,92.0648,92.1369,92.0648,92.1009,13671.0
2019-03-22 13:40:00,102.14,102.25,102.13,102.17,17700.0,92.1099,92.2091,92.1009,92.1369,17700.0
2019-03-22 13:50:00,102.16,102.21,102.04,102.07,11550.0,92.1279,92.173,92.0197,92.0468,11550.0
2019-03-22 14:00:00,102.05,102.19,102.05,102.19,21203.0,92.0287,92.155,92.0287,92.155,21203.0
2019-03-22 14:10:00,102.18,102.33,102.17,102.3,16667.0,92.146,92.2812,92.1369,92.2542,16667.0
2019-03-22 14:20:00,102.29,102.38,102.29,102.33,16420.0,92.2452,92.3263,92.2452,92.2812,16420.0
2019-03-22 14:30:00,102.34,102.47,102.34,102.47,42090.0,92.2902,92.4075,92.2902,92.4075,42090.0
2019-03-22 14:40:00,102.48,102.64,102.45,102.6,23393.0,92.4165,92.5608,92.3894,92.5247,23393.0
2019-03-22 14:50:00,102.59,102.62,102.49,102.53,14818.0,92.5157,92.5428,92.4255,92.4616,14818.0
2019-03-22 15:00:00,102.54,102.6,102.41,102.47,25396.0,92.4706,92.5247,92.3534,92.4075,25396.0
2019-03-22 15:10:00,102.46,102.47,102.31,102.35,27091.0,92.3985,92.4075,92.2632,92.2993,27091.0
2019-03-22 15:20:00,102.34,102.44,102.28,102.28,38536.0,92.2902,92.3804,92.2361,92.2361,38536.0
2019-03-22 15:30:00,102.28,102.28,102.03,102.07,31603.0,92.2361,92.2361,92.0107,92.0468,31603.0
2019-03-22 15:40:00,102.05,102.19,101.96,102.17,34185.0,92.0287,92.155,91.9476,92.1369,34185.0
2019-03-22 15:50:00,102.16,102.17,101.89,101.92,78363.0,92.1279,92.1369,91.8844,91.9115,78363.0
2019-03-25 09:30:00,102.13,102.48,101.91,102.29,78925.0,92.1009,92.4165,91.9025,92.2452,78925.0
2019-03-25 09:40:00,102.23,102.41,102.09,102.19,24598.0,92.191,92.3534,92.0648,92.155,24598.0
2019-03-25 09:50:00,102.19,102.27,102.1,102.24,58939.0,92.155,92.2271,92.0738,92.2001,58939.0
2019-03-25 10:00:00,102.27,102.36,102.21,102.28,17004.0,92.2271,92.3083,92.173,92.2361,17004.0
2019-03-25 10:10:00,102.27,102.33,102.16,102.3,27680.0,92.2271,92.2812,92.1279,92.2542,27680.0
2019-03-25 10:20:00,102.3,102.38,102.23,102.36,16673.0,92.2542,92.3263,92.191,92.3083,16673.0
2019-03-25 10:30:00,102.36,102.56,102.33,102.51,13207.0,92.3083,92.4886,92.2812,92.4436,13207.0
2019-03-25 10:40:00,102.51,102.8,102.47,102.8,36270.0,92.4436,92.7051,92.4075,92.7051,36270.0
2019-03-25 10:50:00,102.84,103.14,102.84,103.09,69065.0,92.7411,93.0117,92.7411,92.9666,69065.0
2019-03-25 11:00:00,103.11,103.11,102.88,102.94,44064.0,92.9846,92.9846,92.7772,92.8313,44064.0
2019-03-25 11:10:00,102.96,102.99,102.79,102.83,15230.0,92.8494,92.8764,92.6961,92.7321,15230.0
2019-03-25 11:20:00,102.85,102.88,102.55,102.76,19612.0,92.7502,92.7772,92.4796,92.669,19612.0
2019-03-25 11:30:00,102.77,102.77,102.66,102.71,12316.0,92.678,92.678,92.5788,92.6239,12316.0
2019-03-25 11:40:00,102.7,102.71,102.52,102.53,7037.0,92.6149,92.6239,92.4526,92.4616,7037.0
2019-03-25 11:50:00,102.53,102.6,102.51,102.59,15584.0,92.4616,92.5247,92.4436,92.5157,15584.0
2019-03-25 12:00:00,102.6,102.68,102.55,102.68,10717.0,92.5247,92.5969,92.4796,92.5969,10717.0
2019-03-25 12:10:00,102.66,102.71,102.62,102.68,8895.0,92.5788,92.6239,92.5428,92.5969,8895.0
2019-03-25 12:20:00,102.67,102.84,102.67,102.81,33652.0,92.5878,92.7411,92.5878,92.7141,33652.0
2019-03-25 12:30:00,102.8,102.84,102.56,102.56,32058.0,92.7051,92.7411,92.4886,92.4886,32058.0
2019-03-25 12:40:00,102.57,102.58,102.4,102.47,13367.0,92.4977,92.5067,92.3444,92.4075,13367.0
2019-03-25 12:50:00,102.48,102.53,102.41,102.46,13693.0,92.4165,92.4616,92.3534,92.3985,13693.0
2019-03-25 13:00:00,102.47,102.47,102.29,102.44,15273.0,92.4075,92.4075,92.2452,92.3804,15273.0
2019-03-25 13:10:00,102.45,102.58,102.44,102.49,10348.0,92.3894,92.5067,92.3804,92.4255,10348.0
2019-03-25 13:20:00,102.49,102.53,102.31,102.34,15286.0,92.4255,92.4616,92.2632,92.2902,15286.0
2019-03-25 13:30:00,102.32,102.4,102.29,102.29,11929.0,92.2722,92.3444,92.2452,92.2452,11929.0
2019-03-25 13:40:00,102.29,102.33,102.13,102.17,11337.0,92.2452,92.2812,92.1009,92.1369,11337.0
2019-03-25 13:50:00,102.17,102.18,102.08,102.13,13185.0,92.1369,92.146,92.0558,92.1009,13185.0
2019-03-25 14:00:00,102.12,102.19,102.06,102.08,28304.0,92.0919,92.155,92.0377,92.0558,28304.0
2019-03-25 14:10:00,102.09,102.16,102.04,102.08,9469.0,92.0648,92.1279,92.0197,92.0558,9469.0
2019-03-25 14:20:00,102.06,102.1,102.01,102.09,9364.0,92.0377,92.0738,91.9927,92.0648,9364.0
2019-03-25 14:30:00,102.09,102.2,102.09,102.17,7548.0,92.0648,92.164,92.0648,92.1369,7548.0
2019-03-25 14:40:00,102.18,102.3,102.18,102.26,8763.0,92.146,92.2542,92.146,92.2181,8763.0
2019-03-25 14:50:00,102.25,102.38,102.25,102.37,10476.0,92.2091,92.3263,92.2091,92.3173,10476.0
2019-03-25 15:00:00,102.38,102.44,102.3,102.43,13424.0,92.3263,92.3804,92.2542,92.3714,13424.0
2019-03-25 15:10:00,102.44,102.6,102.44,102.51,11441.0,92.3804,92.5247,92.3804,92.4436,11441.0
2019-03-25 15:20:00,102.51,102.57,102.43,102.44,27400.0,92.4436,92.4977,92.3714,92.3804,27400.0
2019-03-25 15:30:00,102.45,102.48,102.29,102.3,15634.0,92.3894,92.4165,92.2452,92.2542,15634.0
2019-03-25 15:40:00,102.3,102.35,102.11,102.11,38062.0,92.2542,92.2993,92.0828,92.0828,38062.0
2019-03-25 15:50:00,102.12,102.29,102.12,102.18,118306.0,92.0919,92.2452,92.0919,92.146,118306.0
2019-03-26 09:30:00,102.7,102.93,102.47,102.59,88925.0,92.6149,92.8223,92.4075,92.5157,88925.0
2019-03-26 09:40:00,102.59,102.94,102.51,102.94,29376.0,92.5157,92.8313,92.4436,92.8313,29376.0
2019-03-26 09:50:00,102.94,103.13,102.91,103.11,31323.0,92.8313,93.0027,92.8043,92.9846,31323.0
2019-03-26 10:00:00,103.09,103.17,102.91,102.93,30471.0,92.9666,93.0387,92.8043,92.8223,30471.0
2019-03-26 10:10:00,102.95,103.13,102.92,103.12,19816.0,92.8403,93.0027,92.8133,92.9937,19816.0
2019-03-26 10:20:00,103.13,103.15,102.98,103.06,36614.0,93.0027,93.0207,92.8674,92.9395,36614.0
2019-03-26 10:30:00,103.04,103.15,103.0,103.15,18081.0,92.9215,93.0207,92.8854,93.0207,18081.0
2019-03-26 10:40:00,103.15,103.21,103.1,103.19,15123.0,93.0207,93.0748,92.9756,93.0568,15123.0
2019-03-26 10:50:00,103.2,103.52,103.2,103.52,19582.0,93.0658,93.3544,93.0658,93.3544,19582.0
2019-03-26 11:00:00,103.53,103.53,103.39,103.45,19738.0,93.3634,93.3634,93.2371,93.2912,19738.0
2019-03-26 11:10:00,103.45,103.46,103.36,103.38,13666.0,93.2912,93.3003,93.2101,93.2281,13666.0
2019-03-26 11:20:00,103.38,103.41,103.27,103.35,11350.0,93.2281,93.2552,93.1289,93.2011,11350.0
2019-03-26 11:30:00,103.34,103.39,103.3,103.38,13532.0,93.192,93.2371,93.156,93.2281,13532.0
2019-03-26 11:40:00,103.38,103.4,103.16,103.19,8373.0,93.2281,93.2462,93.0297,93.0568,8373.0
2019-03-26 11:50:00,103.22,103.22,103.12,103.16,10011.0,93.0838,93.0838,92.9937,93.0297,10011.0
2019-03-26 12:00:00,103.16,103.22,103.12,103.2,16305.0,93.0297,93.0838,92.9937,93.0658,16305.0
2019-03-26 12:10:00,103.21,103.31,103.19,103.26,7248.0,93.0748,93.165,93.0568,93.1199,7248.0
2019-03-26 12:20:00,103.25,103.26,103.09,103.12,7478.0,93.1109,93.1199,92.9666,92.9937,7478.0
2019-03-26 12:30:00,103.1,103.11,103.06,103.09,10110.0,92.9756,92.9846,92.9395,92.9666,10110.0
2019-03-26 12:40:00,103.08,103.08,102.94,102.95,22877.0,92.9576,92.9576,92.8313,92.8403,22877.0
2019-03-26 12:50:00,102.97,103.08,102.97,103.08,14234.0,92.8584,92.9576,92.8584,92.9576,14234.0
2019-03-26 13:00:00,103.06,103.15,103.02,103.15,13461.0,92.9395,93.0207,92.9035,93.0207,13461.0
2019-03-26 13:10:00,103.15,103.2,103.11,103.18,13910.0,93.0207,93.0658,92.9846,93.0478,13910.0
2019-03-26 13:20:00,103.17,103.21,103.16,103.2,9387.0,93.0387,93.0748,93.0297,93.0658,9387.0
2019-03-26 13:30:00,103.2,103.21,103.04,103.05,42389.0,93.0658,93.0748,92.9215,92.9305,42389.0
2019-03-26 13:40:00,103.05,103.14,103.04,103.07,25721.0,92.9305,93.0117,92.9215,92.9486,25721.0
2019-03-26 13:50:00,103.07,103.1,103.02,103.07,30251.0,92.9486,92.9756,92.9035,92.9486,30251.0
2019-03-26 14:00:00,103.08,103.19,103.06,103.14,16598.0,92.9576,93.0568,92.9395,93.0117,16598.0
2019-03-26 14:10:00,103.13,103.14,103.04,103.13,23667.0,93.0027,93.0117,92.9215,93.0027,23667.0
2019-03-26 14:20:00,103.12,103.17,103.08,103.14,20977.0,92.9937,93.0387,92.9576,93.0117,20977.0
2019-03-26 14:30:00,103.12,103.18,103.05,103.17,16438.0,92.9937,93.0478,92.9305,93.0387,16438.0
2019-03-26 14:40:00,103.18,103.2,103.1,103.11,18994.0,93.0478,93.0658,92.9756,92.9846,18994.0
2019-03-26 14:50:00,103.12,103.14,103.03,103.14,34966.0,92.9937,93.0117,92.9125,93.0117,34966.0
2019-03-26 15:00:00,103.14,103.25,103.13,103.23,16578.0,93.0117,93.1109,93.0027,93.0928,16578.0
2019-03-26 15:10:00,103.22,103.3,103.22,103.24,13846.0,93.0838,93.156,93.0838,93.1019,13846.0
2019-03-26 15:20:00,103.24,103.28,103.21,103.21,14731.0,93.1019,93.1379,93.0748,93.0748,14731.0
2019-03-26 15:30:00,103.2,103.28,103.18,103.27,21786.0,93.0658,93.1379,93.0478,93.1289,21786.0
2019-03-26 15:40:00,103.27,103.32,103.21,103.3,32018.0,93.1289,93.174,93.0748,93.156,32018.0
2019-03-26 15:50:00,103.3,103.5,103.3,103.48,90286.0,93.156,93.3363,93.156,93.3183,90286.0
2019-03-27 09:30:00,103.41,103.82,103.27,103.32,49825.0,93.2552,93.6249,93.1289,93.174,49825.0
2019-03-27 09:40:00,103.32,103.64,103.12,103.63,32159.0,93.174,93.4626,92.9937,93.4536,32159.0
2019-03-27 09:50:00,103.6,103.79,103.48,103.48,24789.0,93.4265,93.5979,93.3183,93.3183,24789.0
2019-03-27 10:00:00,103.53,103.74,103.5,103.64,13326.0,93.3634,93.5528,93.3363,93.4626,13326.0
2019-03-27 10:10:00,103.66,103.88,103.62,103.84,16835.0,93.4806,93.679,93.4446,93.6429,16835.0
2019-03-27 10:20:00,103.85,103.85,103.64,103.82,29420.0,93.652,93.652,93.4626,93.6249,29420.0
2019-03-27 10:30:00,103.84,103.94,103.54,103.54,24467.0,93.6429,93.7331,93.3724,93.3724,24467.0
2019-03-27 10:40:00,103.52,103.53,103.15,103.24,27141.0,93.3544,93.3634,93.0207,93.1019,27141.0
2019-03-27 10:50:00,103.23,103.23,102.98,103.04,21095.0,93.0928,93.0928,92.8674,92.9215,21095.0
2019-03-27 11:00:00,103.05,103.15,103.03,103.09,32764.0,92.9305,93.0207,92.9125,92.9666,32764.0
2019-03-27 11:10:00,103.08,103.08,102.83,102.83,37065.0,92.9576,92.9576,92.7321,92.7321,37065.0
2019-03-27 11:20:00,102.82,102.92,102.71,102.71,30001.0,92.7231,92.8133,92.6239,92.6239,30001.0
2019-03-27 11:30:00,102.73,102.84,102.61,102.8,21408.0,92.6419,92.7411,92.5337,92.7051,21408.0
2019-03-27 11:40:00,102.78,102.87,102.75,102.86,11372.0,92.687,92.7682,92.66,92.7592,11372.0
2019-03-27 11:50:00,102.85,103.0,102.78,102.88,14562.0,92.7502,92.8854,92.687,92.7772,14562.0
2019-03-27 12:00:00,102.88,102.98,102.81,102.9,10793.0,92.7772,92.8674,92.7141,92.7953,10793.0
2019-03-27 12:10:00,102.89,102.89,102.79,102.83,14048.0,92.7862,92.7862,92.6961,92.7321,14048.0
2019-03-27 12:20:00,102.84,102.94,102.84,102.91,10870.0,92.7411,92.8313,92.7411,92.8043,10870.0
2019-03-27 12:30:00,102.94,103.04,102.93,102.98,11058.0,92.8313,92.9215,92.8223,92.8674,11058.0
2019-03-27 12:40:00,102.97,103.08,102.94,103.03,10632.0,92.8584,92.9576,92.8313,92.9125,10632.0
2019-03-27 12:50:00,103.03,103.06,102.97,102.98,10640.0,92.9125,92.9395,92.8584,92.8674,10640.0
2019-03-27 13:00:00,102.99,103.01,102.88,102.89,10830.0,92.8764,92.8945,92.7772,92.7862,10830.0
2019-03-27 13:10:00,102.87,103.19,102.87,103.11,18979.0,92.7682,93.0568,92.7682,92.9846,18979.0
2019-03-27 13:20:00,103.12,103.23,103.11,103.21,12609.0,92.9937,93.0928,92.9846,93.0748,12609.0
2019-03-27 13:30:00,103.22,103.22,103.06,103.1,17017.0,93.0838,93.0838,92.9395,92.9756,17017.0
2019-03-27 13:40:00,103.1,103.19,103.1,103.11,11434.0,92.9756,93.0568,92.9756,92.9846,11434.0
2019-03-27 13:50:00,103.1,103.24,103.09,103.14,31462.0,92.9756,93.1019,92.9666,93.0117,31462.0
2019-03-27 14:00:00,103.14,103.24,103.09,103.24,17158.0,93.0117,93.1019,92.9666,93.1019,17158.0
2019-03-27 14:10:00,103.23,103.4,103.23,103.27,12435.0,93.0928,93.2462,93.0928,93.1289,12435.0
2019-03-27 14:20:00,103.27,103.27,103.12,103.19,16523.0,93.1289,93.1289,92.9937,93.0568,16523.0
2019-03-27 14:30:00,103.18,103.32,103.06,103.07,18732.0,93.0478,93.174,92.9395,92.9486,18732.0
2019-03-27 14:40:00,103.08,103.13,103.02,103.08,11301.0,92.9576,93.0027,92.9035,92.9576,11301.0
2019-03-27 14:50:00,103.08,103.17,103.07,103.13,13259.0,92.9576,93.0387,92.9486,93.0027,13259.0
2019-03-27 15:00:00,103.15,103.17,103.02,103.02,8660.0,93.0207,93.0387,92.9035,92.9035,8660.0
2019-03-27 15:10:00,103.04,103.09,102.98,103.09,20610.0,92.9215,92.9666,92.8674,92.9666,20610.0
2019-03-27 15:20:00,103.1,103.17,103.05,103.07,19468.0,92.9756,93.0387,92.9305,92.9486,19468.0
2019-03-27 15:30:00,103.08,103.15,103.04,103.12,47492.0,92.9576,93.0207,92.9215,92.9937,47492.0
2019-03-27 15:40:00,103.12,103.21,103.09,103.13,22505.0,92.9937,93.0748,92.9666,93.0027,22505.0
2019-03-27 15:50:00,103.13,103.13,102.9,102.96,63941.0,93.0027,93.0027,92.7953,92.8494,63941.0
2019-03-28 09:30:00,103.13,103.49,103.11,103.48,30683.0,93.0027,93.3273,92.9846,93.3183,30683.0
2019-03-28 09:40:00,103.53,103.67,103.37,103.37,7099.0,93.3634,93.4896,93.2191,93.2191,7099.0
2019-03-28 09:50:00,103.37,103.41,103.18,103.27,9015.0,93.2191,93.2552,93.0478,93.1289,9015.0
2019-03-28 10:00:00,103.25,103.42,103.22,103.32,19960.0,93.1109,93.2642,93.0838,93.174,19960.0
2019-03-28 10:10:00,103.36,103.38,103.25,103.26,11441.0,93.2101,93.2281,93.1109,93.1199,11441.0
2019-03-28 10:20:00,103.28,103.55,103.27,103.51,18746.0,93.1379,93.3814,93.1289,93.3454,18746.0
2019-03-28 10:30:00,103.52,103.55,103.35,103.35,8624.0,93.3544,93.3814,93.2011,93.2011,8624.0
2019-03-28 10:40:00,103.34,103.43,103.28,103.3,30322.0,93.192,93.2732,93.1379,93.156,30322.0
2019-03-28 10:50:00,103.3,103.33,103.19,103.2,10297.0,93.156,93.183,93.0568,93.0658,10297.0
2019-03-28 11:00:00,103.2,103.29,103.12,103.28,19647.0,93.0658,93.147,92.9937,93.1379,19647.0
2019-03-28 11:10:00,103.27,103.31,103.19,103.2,16751.0,93.1289,93.165,93.0568,93.0658,16751.0
2019-03-28 11:20:00,103.2,103.25,103.11,103.11,28599.0,93.0658,93.1109,92.9846,92.9846,28599.0
2019-03-28 11:30:00,103.12,103.16,102.97,103.13,19656.0,92.9937,93.0297,92.8584,93.0027,19656.0
2019-03-28 11:40:00,103.13,103.29,103.12,103.29,22284.0,93.0027,93.147,92.9937,93.147,22284.0
2019-03-28 11:50:00,103.29,103.38,103.17,103.25,33903.0,93.147,93.2281,93.0387,93.1109,33903.0
2019-03-28 12:00:00,103.24,103.28,103.04,103.07,6994.0,93.1019,93.1379,92.9215,92.9486,6994.0
2019-03-28 12:10:00,103.04,103.1,102.99,103.08,14457.0,92.9215,92.9756,92.8764,92.9576,14457.0
2019-03-28 12:20:00,103.1,103.18,103.1,103.15,7183.0,92.9756,93.0478,92.9756,93.0207,7183.0
2019-03-28 12:30:00,103.18,103.26,103.17,103.26,3928.0,93.0478,93.1199,93.0387,93.1199,3928.0
2019-03-28 12:40:00,103.24,103.25,103.18,103.21,4276.0,93.1019,93.1109,93.0478,93.0748,4276.0
2019-03-28 12:50:00,103.21,103.32,103.21,103.3,3803.0,93.0748,93.174,93.0748,93.156,3803.0
2019-03-28 13:00:00,103.32,103.42,103.32,103.41,5771.0,93.174,93.2642,93.174,93.2552,5771.0
2019-03-28 13:10:00,103.42,103.5,103.41,103.48,7467.0,93.2642,93.3363,93.2552,93.3183,7467.0
2019-03-28 13:20:00,103.49,103.56,103.49,103.53,10097.0,93.3273,93.3904,93.3273,93.3634,10097.0
2019-03-28 13:30:00,103.52,103.55,103.46,103.47,8264.0,93.3544,93.3814,93.3003,93.3093,8264.0
2019-03-28 13:40:00,103.46,103.53,103.43,103.48,7804.0,93.3003,93.3634,93.2732,93.3183,7804.0
2019-03-28 13:50:00,103.49,103.51,103.45,103.48,9266.0,93.3273,93.3454,93.2912,93.3183,9266.0
2019-03-28 14:00:00,103.47,103.5,103.42,103.44,9191.0,93.3093,93.3363,93.2642,93.2822,9191.0
2019-03-28 14:10:00,103.45,103.51,103.44,103.46,11959.0,93.2912,93.3454,93.2822,93.3003,11959.0
2019-03-28 14:20:00,103.46,103.52,103.42,103.52,14623.0,93.3003,93.3544,93.2642,93.3544,14623.0
2019-03-28 14:30:00,103.51,103.51,103.34,103.35,16323.0,93.3454,93.3454,93.192,93.2011,16323.0
2019-03-28 14:40:00,103.36,103.4,103.3,103.3,14043.0,93.2101,93.2462,93.156,93.156,14043.0
2019-03-28 14:50:00,103.3,103.33,103.23,103.29,12462.0,93.156,93.183,93.0928,93.147,12462.0
2019-03-28 15:00:00,103.3,103.38,103.27,103.27,18597.0,93.156,93.2281,93.1289,93.1289,18597.0
2019-03-28 15:10:00,103.28,103.4,103.28,103.35,12632.0,93.1379,93.2462,93.1379,93.2011,12632.0
2019-03-28 15:20:00,103.34,103.45,103.3,103.39,17760.0,93.192,93.2912,93.156,93.2371,17760.0
2019-03-28 15:30:00,103.41,103.44,103.36,103.38,25222.0,93.2552,93.2822,93.2101,93.2281,25222.0
2019-03-28 15:40:00,103.38,103.43,103.27,103.29,29506.0,93.2281,93.2732,93.1289,93.147,29506.0
2019-03-28 15:50:00,103.28,103.49,103.26,103.42,81450.0,93.1379,93.3273,93.1199,93.2642,81450.0
2019-03-29 09:30:00,103.89,103.96,103.47,103.69,32278.0,93.688,93.7512,93.3093,93.5077,32278.0
2019-03-29 09:40:00,103.65,103.76,103.46,103.46,15812.0,93.4716,93.5708,93.3003,93.3003,15812.0
2019-03-29 09:50:00,103.45,103.51,103.33,103.5,32732.0,93.2912,93.3454,93.183,93.3363,32732.0
2019-03-29 10:00:00,103.47,103.55,103.36,103.41,19316.0,93.3093,93.3814,93.2101,93.2552,19316.0
2019-03-29 10:10:00,103.42,103.56,103.37,103.5,18993.0,93.2642,93.3904,93.2191,93.3363,18993.0
2019-03-29 10:20:00,103.48,103.78,103.45,103.78,9520.0,93.3183,93.5888,93.2912,93.5888,9520.0
2019-03-29 10:30:00,103.78,103.78,103.57,103.64,17549.0,93.5888,93.5888,93.3995,93.4626,17549.0
2019-03-29 10:40:00,103.64,103.66,103.43,103.45,29216.0,93.4626,93.4806,93.2732,93.2912,29216.0
2019-03-29 10:50:00,103.44,103.54,103.35,103.54,26125.0,93.2822,93.3724,93.2011,93.3724,26125.0
2019-03-29 11:00:00,103.54,103.7,103.45,103.65,89804.0,93.3724,93.5167,93.2912,93.4716,89804.0
2019-03-29 11:10:00,103.6,103.61,103.52,103.58,21589.0,93.4265,93.4355,93.3544,93.4085,21589.0
2019-03-29 11:20:00,103.57,103.65,103.51,103.6,27348.0,93.3995,93.4716,93.3454,93.4265,27348.0
2019-03-29 11:30:00,103.61,103.68,103.57,103.65,19174.0,93.4355,93.4987,93.3995,93.4716,19174.0
2019-03-29 11:40:00,103.66,103.68,103.52,103.53,37983.0,93.4806,93.4987,93.3544,93.3634,37983.0
2019-03-29 11:50:00,103.55,103.58,103.42,103.42,17516.0,93.3814,93.4085,93.2642,93.2642,17516.0
2019-03-29 12:00:00,103.44,103.48,103.33,103.47,71106.0,93.2822,93.3183,93.183,93.3093,71106.0
2019-03-29 12:10:00,103.46,103.47,103.36,103.39,24044.0,93.3003,93.3093,93.2101,93.2371,24044.0
2019-03-29 12:20:00,103.4,103.46,103.38,103.38,15664.0,93.2462,93.3003,93.2281,93.2281,15664.0
2019-03-29 12:30:00,103.39,103.54,103.37,103.5,24754.0,93.2371,93.3724,93.2191,93.3363,24754.0
2019-03-29 12:40:00,103.5,103.5,103.43,103.45,13867.0,93.3363,93.3363,93.2732,93.2912,13867.0
2019-03-29 12:50:00,103.46,103.56,103.41,103.54,13524.0,93.3003,93.3904,93.2552,93.3724,13524.0
2019-03-29 13:00:00,103.54,103.54,103.46,103.48,9821.0,93.3724,93.3724,93.3003,93.3183,9821.0
2019-03-29 13:10:00,103.49,103.55,103.41,103.46,17770.0,93.3273,93.3814,93.2552,93.3003,17770.0
2019-03-29 13:20:00,103.44,103.49,103.41,103.49,13902.0,93.2822,93.3273,93.2552,93.3273,13902.0
2019-03-29 13:30:00,103.49,103.49,103.41,103.47,15600.0,93.3273,93.3273,93.2552,93.3093,15600.0
2019-03-29 13:40:00,103.46,103.48,103.4,103.41,9966.0,93.3003,93.3183,93.2462,93.2552,9966.0
2019-03-29 13:50:00,103.42,103.49,103.42,103.48,10800.0,93.2642,93.3273,93.2642,93.3183,10800.0
2019-03-29 14:00:00,103.48,103.57,103.46,103.56,16804.0,93.3183,93.3995,93.3003,93.3904,16804.0
2019-03-29 14:10:00,103.56,103.7,103.56,103.64,13403.0,93.3904,93.5167,93.3904,93.4626,13403.0
2019-03-29 14:20:00,103.63,103.7,103.62,103.66,21644.0,93.4536,93.5167,93.4446,93.4806,21644.0
2019-03-29 14:30:00,103.66,103.67,103.57,103.57,26546.0,93.4806,93.4896,93.3995,93.3995,26546.0
2019-03-29 14:40:00,103.58,103.66,103.54,103.66,21999.0,93.4085,93.4806,93.3724,93.4806,21999.0
2019-03-29 14:50:00,103.66,103.81,103.65,103.76,23674.0,93.4806,93.6159,93.4716,93.5708,23674.0
2019-03-29 15:00:00,103.77,103.84,103.75,103.77,17333.0,93.5798,93.6429,93.5618,93.5798,17333.0
2019-03-29 15:10:00,103.78,103.8,103.7,103.72,27344.0,93.5888,93.6069,93.5167,93.5347,27344.0
2019-03-29 15:20:00,103.72,103.72,103.6,103.65,26996.0,93.5347,93.5347,93.4265,93.4716,26996.0
2019-03-29 15:30:00,103.66,103.66,103.54,103.58,31007.0,93.4806,93.4806,93.3724,93.4085,31007.0
2019-03-29 15:40:00,103.59,103.78,103.59,103.75,56963.0,93.4175,93.5888,93.4175,93.5618,56963.0
2019-03-29 15:50:00,103.75,104.0,103.74,103.88,211243.0,93.5618,93.7872,93.5528,93.679,211243.0
2019-04-01 09:30:00,104.58,104.8,104.33,104.33,55109.0,94.3103,94.5087,94.0848,94.0848,55109.0
2019-04-01 09:40:00,104.34,104.48,104.28,104.34,15851.0,94.0938,94.2201,94.0397,94.0938,15851.0
2019-04-01 09:50:00,104.32,104.39,104.07,104.08,15921.0,94.0758,94.1389,93.8504,93.8594,15921.0
2019-04-01 10:00:00,104.13,104.26,103.8,103.82,21307.0,93.9045,94.0217,93.6069,93.6249,21307.0
2019-04-01 10:10:00,103.82,103.88,103.68,103.81,31559.0,93.6249,93.679,93.4987,93.6159,31559.0
2019-04-01 10:20:00,103.8,103.84,103.5,103.5,13441.0,93.6069,93.6429,93.3363,93.3363,13441.0
2019-04-01 10:30:00,103.52,103.56,103.39,103.54,49651.0,93.3544,93.3904,93.2371,93.3724,49651.0
2019-04-01 10:40:00,103.58,103.58,103.38,103.41,21441.0,93.4085,93.4085,93.2281,93.2552,21441.0
2019-04-01 10:50:00,103.44,103.49,103.42,103.49,17767.0,93.2822,93.3273,93.2642,93.3273,17767.0
2019-04-01 11:00:00,103.49,103.51,103.26,103.38,45868.0,93.3273,93.3454,93.1199,93.2281,45868.0
2019-04-01 11:10:00,103.39,103.39,103.1,103.23,73655.0,93.2371,93.2371,92.9756,93.0928,73655.0
2019-04-01 11:20:00,103.23,103.29,103.09,103.11,17829.0,93.0928,93.147,92.9666,92.9846,17829.0
2019-04-01 11:30:00,103.09,103.36,103.01,103.27,15436.0,92.9666,93.2101,92.8945,93.1289,15436.0
2019-04-01 11:40:00,103.27,103.29,103.2,103.27,17209.0,93.1289,93.147,93.0658,93.1289,17209.0
2019-04-01 11:50:00,103.28,103.28,103.2,103.22,14848.0,93.1379,93.1379,93.0658,93.0838,14848.0
2019-04-01 12:00:00,103.22,103.33,103.21,103.3,19517.0,93.0838,93.183,93.0748,93.156,19517.0
2019-04-01 12:10:00,103.31,103.4,103.31,103.4,15082.0,93.165,93.2462,93.165,93.2462,15082.0
2019-04-01 12:20:00,103.41,103.45,103.35,103.39,9446.0,93.2552,93.2912,93.2011,93.2371,9446.0
2019-04-01 12:30:00,103.38,103.38,103.3,103.34,14486.0,93.2281,93.2281,93.156,93.192,14486.0
2019-04-01 12:40:00,103.33,103.48,103.33,103.42,12124.0,93.183,93.3183,93.183,93.2642,12124.0
2019-04-01 12:50:00,103.42,103.47,103.36,103.47,11951.0,93.2642,93.3093,93.2101,93.3093,11951.0
2019-04-01 13:00:00,103.47,103.49,103.42,103.43,7507.0,93.3093,93.3273,93.2642,93.2732,7507.0
2019-04-01 13:10:00,103.44,103.44,103.38,103.38,13701.0,93.2822,93.2822,93.2281,93.2281,13701.0
2019-04-01 13:20:00,103.37,103.47,103.36,103.44,14192.0,93.2191,93.3093,93.2101,93.2822,14192.0
2019-04-01 13:30:00,103.43,103.49,103.37,103.48,7738.0,93.2732,93.3273,93.2191,93.3183,7738.0
2019-04-01 13:40:00,103.49,103.54,103.47,103.48,8291.0,93.3273,93.3724,93.3093,93.3183,8291.0
2019-04-01 13:50:00,103.48,103.53,103.45,103.49,8169.0,93.3183,93.3634,93.2912,93.3273,8169.0
2019-04-01 14:00:00,103.49,103.67,103.49,103.67,16246.0,93.3273,93.4896,93.3273,93.4896,16246.0
2019-04-01 14:10:00,103.67,103.67,103.56,103.58,12053.0,93.4896,93.4896,93.3904,93.4085,12053.0
2019-04-01 14:20:00,103.59,103.67,103.55,103.6,12718.0,93.4175,93.4896,93.3814,93.4265,12718.0
2019-04-01 14:30:00,103.6,103.73,103.57,103.7,20101.0,93.4265,93.5437,93.3995,93.5167,20101.0
2019-04-01 14:40:00,103.71,103.75,103.69,103.73,13941.0,93.5257,93.5618,93.5077,93.5437,13941.0
2019-04-01 14:50:00,103.74,103.76,103.68,103.69,12473.0,93.5528,93.5708,93.4987,93.5077,12473.0
2019-04-01 15:00:00,103.67,103.68,103.59,103.64,15486.0,93.4896,93.4987,93.4175,93.4626,15486.0
2019-04-01 15:10:00,103.64,103.74,103.63,103.74,17946.0,93.4626,93.5528,93.4536,93.5528,17946.0
2019-04-01 15:20:00,103.73,103.86,103.72,103.85,20612.0,93.5437,93.661,93.5347,93.652,20612.0
2019-04-01 15:30:00,103.85,103.86,103.76,103.83,28975.0,93.652,93.661,93.5708,93.6339,28975.0
2019-04-01 15:40:00,103.84,103.92,103.83,103.9,36296.0,93.6429,93.7151,93.6339,93.6971,36296.0
2019-04-01 15:50:00,103.91,104.19,103.91,103.99,106802.0,93.7061,93.9586,93.7061,93.7782,106802.0
2019-04-02 09:30:00,104.03,104.26,103.8,103.87,32535.0,93.8143,94.0217,93.6069,93.67,32535.0
2019-04-02 09:40:00,103.88,104.18,103.83,104.1,26472.0,93.679,93.9496,93.6339,93.8774,26472.0
2019-04-02 09:50:00,104.12,104.34,104.04,104.22,24826.0,93.8955,94.0938,93.8233,93.9856,24826.0
2019-04-02 10:00:00,104.19,104.31,103.75,103.91,55158.0,93.9586,94.0668,93.5618,93.7061,55158.0
2019-04-02 10:10:00,103.9,104.0,103.89,103.91,7293.0,93.6971,93.7872,93.688,93.7061,7293.0
2019-04-02 10:20:00,103.89,104.0,103.82,103.99,13083.0,93.688,93.7872,93.6249,93.7782,13083.0
2019-04-02 10:30:00,103.98,104.0,103.85,103.89,12912.0,93.7692,93.7872,93.652,93.688,12912.0
2019-04-02 10:40:00,103.9,103.96,103.81,103.94,10790.0,93.6971,93.7512,93.6159,93.7331,10790.0
2019-04-02 10:50:00,103.95,104.07,103.94,103.97,9560.0,93.7421,93.8504,93.7331,93.7602,9560.0
2019-04-02 11:00:00,103.96,103.98,103.8,103.82,13236.0,93.7512,93.7692,93.6069,93.6249,13236.0
2019-04-02 11:10:00,103.8,103.83,103.69,103.72,16788.0,93.6069,93.6339,93.5077,93.5347,16788.0
2019-04-02 11:20:00,103.72,103.72,103.59,103.7,19034.0,93.5347,93.5347,93.4175,93.5167,19034.0
2019-04-02 11:30:00,103.71,103.73,103.55,103.57,13139.0,93.5257,93.5437,93.3814,93.3995,13139.0
2019-04-02 11:40:00,103.58,103.73,103.58,103.69,5409.0,93.4085,93.5437,93.4085,93.5077,5409.0
2019-04-02 11:50:00,103.69,103.71,103.6,103.61,11986.0,93.5077,93.5257,93.4265,93.4355,11986.0
2019-04-02 12:00:00,103.61,103.62,103.52,103.55,12869.0,93.4355,93.4446,93.3544,93.3814,12869.0
2019-04-02 12:10:00,103.55,103.59,103.52,103.58,13040.0,93.3814,93.4175,93.3544,93.4085,13040.0
2019-04-02 12:20:00,103.57,103.6,103.5,103.59,10401.0,93.3995,93.4265,93.3363,93.4175,10401.0
2019-04-02 12:30:00,103.59,103.65,103.49,103.51,7046.0,93.4175,93.4716,93.3273,93.3454,7046.0
2019-04-02 12:40:00,103.54,103.55,103.5,103.53,6235.0,93.3724,93.3814,93.3363,93.3634,6235.0
2019-04-02 12:50:00,103.55,103.55,103.48,103.49,5784.0,93.3814,93.3814,93.3183,93.3273,5784.0
2019-04-02 13:00:00,103.5,103.55,103.48,103.54,7499.0,93.3363,93.3814,93.3183,93.3724,7499.0
2019-04-02 13:10:00,103.54,103.57,103.52,103.52,19482.0,93.3724,93.3995,93.3544,93.3544,19482.0
2019-04-02 13:20:00,103.53,103.6,103.53,103.55,5755.0,93.3634,93.4265,93.3634,93.3814,5755.0
2019-04-02 13:30:00,103.56,103.58,103.49,103.57,8939.0,93.3904,93.4085,93.3273,93.3995,8939.0
2019-04-02 13:40:00,103.56,103.61,103.56,103.58,7348.0,93.3904,93.4355,93.3904,93.4085,7348.0
2019-04-02 13:50:00,103.58,103.62,103.56,103.57,11655.0,93.4085,93.4446,93.3904,93.3995,11655.0
2019-04-02 14:00:00,103.58,103.7,103.57,103.7,11290.0,93.4085,93.5167,93.3995,93.5167,11290.0
2019-04-02 14:10:00,103.69,103.76,103.65,103.75,18662.0,93.5077,93.5708,93.4716,93.5618,18662.0
2019-04-02 14:20:00,103.76,103.81,103.73,103.8,15496.0,93.5708,93.6159,93.5437,93.6069,15496.0
2019-04-02 14:30:00,103.82,103.86,103.78,103.79,9068.0,93.6249,93.661,93.5888,93.5979,9068.0
2019-04-02 14:40:00,103.79,103.84,103.75,103.76,14978.0,93.5979,93.6429,93.5618,93.5708,14978.0
2019-04-02 14:50:00,103.77,103.78,103.7,103.75,18881.0,93.5798,93.5888,93.5167,93.5618,18881.0
2019-04-02 15:00:00,103.75,103.8,103.75,103.79,15942.0,93.5618,93.6069,93.5618,93.5979,15942.0
2019-04-02 15:10:00,103.81,103.83,103.78,103.82,10929.0,93.6159,93.6339,93.5888,93.6249,10929.0
2019-04-02 15:20:00,103.82,103.87,103.79,103.87,28116.0,93.6249,93.67,93.5979,93.67,28116.0
2019-04-02 15:30:00,103.86,103.92,103.83,103.9,43171.0,93.661,93.7151,93.6339,93.6971,43171.0
2019-04-02 15:40:00,103.89,103.91,103.84,103.87,36620.0,93.688,93.7061,93.6429,93.67,36620.0
2019-04-02 15:50:00,103.88,104.02,103.88,104.0,100306.0,93.679,93.8053,93.679,93.7872,100306.0
2019-04-03 09:30:00,104.07,104.07,103.5,103.59,63077.0,93.8504,93.8504,93.3363,93.4175,63077.0
2019-04-03 09:40:00,103.6,103.89,103.53,103.75,12591.0,93.4265,93.688,93.3634,93.5618,12591.0
2019-04-03 09:50:00,103.79,103.84,103.46,103.57,23721.0,93.5979,93.6429,93.3003,93.3995,23721.0
2019-04-03 10:00:00,103.53,103.87,103.41,103.81,13667.0,93.3634,93.67,93.2552,93.6159,13667.0
2019-04-03 10:10:00,103.87,104.02,103.86,104.02,28195.0,93.67,93.8053,93.661,93.8053,28195.0
2019-04-03 10:20:00,104.02,104.12,103.99,104.08,24648.0,93.8053,93.8955,93.7782,93.8594,24648.0
2019-04-03 10:30:00,104.12,104.34,104.09,104.32,20370.0,93.8955,94.0938,93.8684,94.0758,20370.0
2019-04-03 10:40:00,104.34,104.34,104.16,104.22,31335.0,94.0938,94.0938,93.9315,93.9856,31335.0
2019-04-03 10:50:00,104.21,104.3,104.18,104.27,15755.0,93.9766,94.0578,93.9496,94.0307,15755.0
2019-04-03 11:00:00,104.26,104.4,104.25,104.34,23383.0,94.0217,94.148,94.0127,94.0938,23383.0
2019-04-03 11:10:00,104.33,104.46,104.29,104.46,15923.0,94.0848,94.2021,94.0488,94.2021,15923.0
2019-04-03 11:20:00,104.46,104.48,104.3,104.3,34656.0,94.2021,94.2201,94.0578,94.0578,34656.0
2019-04-03 11:30:00,104.29,104.4,104.28,104.4,34352.0,94.0488,94.148,94.0397,94.148,34352.0
2019-04-03 11:40:00,104.39,104.39,104.27,104.31,19117.0,94.1389,94.1389,94.0307,94.0668,19117.0
2019-04-03 11:50:00,104.3,104.4,104.3,104.33,22298.0,94.0578,94.148,94.0578,94.0848,22298.0
2019-04-03 12:00:00,104.32,104.35,104.29,104.31,19143.0,94.0758,94.1029,94.0488,94.0668,19143.0
2019-04-03 12:10:00,104.3,104.3,104.21,104.21,20866.0,94.0578,94.0578,93.9766,93.9766,20866.0
2019-04-03 12:20:00,104.2,104.26,104.19,104.19,14317.0,93.9676,94.0217,93.9586,93.9586,14317.0
2019-04-03 12:30:00,104.19,104.21,104.17,104.2,25219.0,93.9586,93.9766,93.9405,93.9676,25219.0
2019-04-03 12:40:00,104.19,104.22,104.13,104.17,20883.0,93.9586,93.9856,93.9045,93.9405,20883.0
2019-04-03 12:50:00,104.17,104.25,104.1,104.25,26570.0,93.9405,94.0127,93.8774,94.0127,26570.0
2019-04-03 13:00:00,104.25,104.3,104.21,104.28,20784.0,94.0127,94.0578,93.9766,94.0397,20784.0
2019-04-03 13:10:00,104.3,104.49,104.26,104.49,151620.0,94.0578,94.2291,94.0217,94.2291,151620.0
2019-04-03 13:20:00,104.48,104.51,104.29,104.3,19862.0,94.2201,94.2472,94.0488,94.0578,19862.0
2019-04-03 13:30:00,104.3,104.4,104.29,104.38,6666.0,94.0578,94.148,94.0488,94.1299,6666.0
2019-04-03 13:40:00,104.38,104.38,104.28,104.34,18322.0,94.1299,94.1299,94.0397,94.0938,18322.0
2019-04-03 13:50:00,104.35,104.35,104.23,104.3,21151.0,94.1029,94.1029,93.9946,94.0578,21151.0
2019-04-03 14:00:00,104.31,104.31,104.22,104.27,13107.0,94.0668,94.0668,93.9856,94.0307,13107.0
2019-04-03 14:10:00,104.28,104.29,104.17,104.2,18829.0,94.0397,94.0488,93.9405,93.9676,18829.0
2019-04-03 14:20:00,104.2,104.22,104.04,104.04,19281.0,93.9676,93.9856,93.8233,93.8233,19281.0
2019-04-03 14:30:00,104.04,104.06,103.89,103.89,14539.0,93.8233,93.8413,93.688,93.688,14539.0
2019-04-03 14:40:00,103.89,103.93,103.7,103.72,23034.0,93.688,93.7241,93.5167,93.5347,23034.0
2019-04-03 14:50:00,103.71,103.81,103.67,103.67,25365.0,93.5257,93.6159,93.4896,93.4896,25365.0
2019-04-03 15:00:00,103.65,103.66,103.57,103.58,55518.0,93.4716,93.4806,93.3995,93.4085,55518.0
2019-04-03 15:10:00,103.58,103.6,103.54,103.58,24944.0,93.4085,93.4265,93.3724,93.4085,24944.0
2019-04-03 15:20:00,103.57,103.65,103.5,103.64,55364.0,93.3995,93.4716,93.3363,93.4626,55364.0
2019-04-03 15:30:00,103.61,103.85,103.61,103.83,28300.0,93.4355,93.652,93.4355,93.6339,28300.0
2019-04-03 15:40:00,103.84,104.03,103.83,103.97,77272.0,93.6429,93.8143,93.6339,93.7602,77272.0
2019-04-03 15:50:00,103.96,104.18,103.92,104.0,167733.0,93.7512,93.9496,93.7151,93.7872,167733.0
2019-04-04 09:30:00,102.97,103.55,102.63,102.78,107640.0,92.8584,93.3814,92.5518,92.687,107640.0
2019-04-04 09:40:00,102.78,103.23,102.74,102.99,23620.0,92.687,93.0928,92.651,92.8764,23620.0
2019-04-04 09:50:00,103.03,103.03,102.66,102.7,28304.0,92.9125,92.9125,92.5788,92.6149,28304.0
2019-04-04 10:00:00,102.72,102.95,102.68,102.86,19830.0,92.6329,92.8403,92.5969,92.7592,19830.0
2019-04-04 10:10:00,102.86,102.98,102.8,102.95,17508.0,92.7592,92.8674,92.7051,92.8403,17508.0
2019-04-04 10:20:00,102.97,102.97,102.87,102.93,17955.0,92.8584,92.8584,92.7682,92.8223,17955.0
2019-04-04 10:30:00,102.93,102.97,102.88,102.97,13624.0,92.8223,92.8584,92.7772,92.8584,13624.0
2019-04-04 10:40:00,102.96,102.97,102.78,102.78,18248.0,92.8494,92.8584,92.687,92.687,18248.0
2019-04-04 10:50:00,102.78,102.83,102.75,102.75,13263.0,92.687,92.7321,92.66,92.66,13263.0
2019-04-04 11:00:00,102.76,102.83,102.71,102.78,19395.0,92.669,92.7321,92.6239,92.687,19395.0
2019-04-04 11:10:00,102.78,102.81,102.51,102.51,25957.0,92.687,92.7141,92.4436,92.4436,25957.0
2019-04-04 11:20:00,102.54,102.56,102.4,102.54,18494.0,92.4706,92.4886,92.3444,92.4706,18494.0
2019-04-04 11:30:00,102.54,102.54,102.38,102.45,11914.0,92.4706,92.4706,92.3263,92.3894,11914.0
2019-04-04 11:40:00,102.45,102.46,102.33,102.33,15424.0,92.3894,92.3985,92.2812,92.2812,15424.0
2019-04-04 11:50:00,102.33,102.38,102.3,102.32,16518.0,92.2812,92.3263,92.2542,92.2722,16518.0
2019-04-04 12:00:00,102.3,102.41,102.3,102.35,15759.0,92.2542,92.3534,92.2542,92.2993,15759.0
2019-04-04 12:10:00,102.35,102.4,102.29,102.37,38810.0,92.2993,92.3444,92.2452,92.3173,38810.0
2019-04-04 12:20:00,102.42,102.52,102.42,102.5,11162.0,92.3624,92.4526,92.3624,92.4345,11162.0
2019-04-04 12:30:00,102.47,102.55,102.45,102.52,9553.0,92.4075,92.4796,92.3894,92.4526,9553.0
2019-04-04 12:40:00,102.52,102.56,102.45,102.48,33933.0,92.4526,92.4886,92.3894,92.4165,33933.0
2019-04-04 12:50:00,102.48,102.49,102.41,102.42,8253.0,92.4165,92.4255,92.3534,92.3624,8253.0
2019-04-04 13:00:00,102.41,102.43,102.37,102.38,11150.0,92.3534,92.3714,92.3173,92.3263,11150.0
2019-04-04 13:10:00,102.38,102.42,102.33,102.38,17327.0,92.3263,92.3624,92.2812,92.3263,17327.0
2019-04-04 13:20:00,102.42,102.42,102.29,102.35,11884.0,92.3624,92.3624,92.2452,92.2993,11884.0
2019-04-04 13:30:00,102.34,102.35,102.25,102.27,32727.0,92.2902,92.2993,92.2091,92.2271,32727.0
2019-04-04 13:40:00,102.3,102.36,102.28,102.3,95992.0,92.2542,92.3083,92.2361,92.2542,95992.0
2019-04-04 13:50:00,102.31,102.38,102.25,102.28,16845.0,92.2632,92.3263,92.2091,92.2361,16845.0
2019-04-04 14:00:00,102.28,102.32,102.25,102.25,17925.0,92.2361,92.2722,92.2091,92.2091,17925.0
2019-04-04 14:10:00,102.25,102.29,102.23,102.25,17068.0,92.2091,92.2452,92.191,92.2091,17068.0
2019-04-04 14:20:00,102.26,102.28,102.15,102.17,14895.0,92.2181,92.2361,92.1189,92.1369,14895.0
2019-04-04 14:30:00,102.16,102.19,102.11,102.14,13608.0,92.1279,92.155,92.0828,92.1099,13608.0
2019-04-04 14:40:00,102.14,102.18,102.13,102.16,20442.0,92.1099,92.146,92.1009,92.1279,20442.0
2019-04-04 14:50:00,102.16,102.17,102.08,102.11,46673.0,92.1279,92.1369,92.0558,92.0828,46673.0
2019-04-04 15:00:00,102.11,102.17,102.0,102.01,31747.0,92.0828,92.1369,91.9836,91.9927,31747.0
2019-04-04 15:10:00,102.01,102.18,102.01,102.18,25694.0,91.9927,92.146,91.9927,92.146,25694.0
2019-04-04 15:20:00,102.18,102.23,102.14,102.16,30132.0,92.146,92.191,92.1099,92.1279,30132.0
2019-04-04 15:30:00,102.18,102.2,102.11,102.14,37942.0,92.146,92.164,92.0828,92.1099,37942.0
2019-04-04 15:40:00,102.15,102.17,101.98,102.0,70838.0,92.1189,92.1369,91.9656,91.9836,70838.0
2019-04-04 15:50:00,101.99,102.02,101.94,101.99,170784.0,91.9746,92.0017,91.9295,91.9746,170784.0
2019-04-05 09:30:00,102.15,102.4,102.04,102.4,52450.0,92.1189,92.3444,92.0197,92.3444,52450.0
2019-04-05 09:40:00,102.38,102.4,102.01,102.01,47671.0,92.3263,92.3444,91.9927,91.9927,47671.0
2019-04-05 09:50:00,102.03,102.23,101.97,102.03,53848.0,92.0107,92.191,91.9566,92.0107,53848.0
2019-04-05 10:00:00,102.06,102.17,102.04,102.09,54533.0,92.0377,92.1369,92.0197,92.0648,54533.0
2019-04-05 10:10:00,102.1,102.14,102.03,102.08,34274.0,92.0738,92.1099,92.0107,92.0558,34274.0
2019-04-05 10:20:00,102.09,102.09,101.94,102.02,36434.0,92.0648,92.0648,91.9295,92.0017,36434.0
2019-04-05 10:30:00,102.03,102.17,102.02,102.15,43102.0,92.0107,92.1369,92.0017,92.1189,43102.0
2019-04-05 10:40:00,102.15,102.16,102.09,102.15,28033.0,92.1189,92.1279,92.0648,92.1189,28033.0
2019-04-05 10:50:00,102.18,102.26,102.17,102.17,38835.0,92.146,92.2181,92.1369,92.1369,38835.0
2019-04-05 11:00:00,102.19,102.21,102.13,102.17,35630.0,92.155,92.173,92.1009,92.1369,35630.0
2019-04-05 11:10:00,102.17,102.27,102.16,102.25,19826.0,92.1369,92.2271,92.1279,92.2091,19826.0
2019-04-05 11:20:00,102.26,102.26,102.21,102.22,28344.0,92.2181,92.2181,92.173,92.182,28344.0
2019-04-05 11:30:00,102.21,102.22,102.12,102.2,28264.0,92.173,92.182,92.0919,92.164,28264.0
2019-04-05 11:40:00,102.21,102.26,102.17,102.19,31796.0,92.173,92.2181,92.1369,92.155,31796.0
2019-04-05 11:50:00,102.18,102.29,102.17,102.19,25695.0,92.146,92.2452,92.1369,92.155,25695.0
2019-04-05 12:00:00,102.19,102.32,102.19,102.31,14770.0,92.155,92.2722,92.155,92.2632,14770.0
2019-04-05 12:10:00,102.3,102.31,102.24,102.26,20511.0,92.2542,92.2632,92.2001,92.2181,20511.0
2019-04-05 12:20:00,102.27,102.39,102.26,102.38,14929.0,92.2271,92.3353,92.2181,92.3263,14929.0
2019-04-05 12:30:00,102.37,102.38,102.3,102.31,19166.0,92.3173,92.3263,92.2542,92.2632,19166.0
2019-04-05 12:40:00,102.3,102.31,102.27,102.29,15079.0,92.2542,92.2632,92.2271,92.2452,15079.0
2019-04-05 12:50:00,102.29,102.29,102.23,102.25,43663.0,92.2452,92.2452,92.191,92.2091,43663.0
2019-04-05 13:00:00,102.25,102.25,102.17,102.18,99454.0,92.2091,92.2091,92.1369,92.146,99454.0
2019-04-05 13:10:00,102.18,102.28,102.15,102.2,31633.0,92.146,92.2361,92.1189,92.164,31633.0
2019-04-05 13:20:00,102.22,102.22,102.17,102.19,15940.0,92.182,92.182,92.1369,92.155,15940.0
2019-04-05 13:30:00,102.19,102.22,102.11,102.14,24854.0,92.155,92.182,92.0828,92.1099,24854.0
2019-04-05 13:40:00,102.15,102.2,102.01,102.03,48333.0,92.1189,92.164,91.9927,92.0107,48333.0
2019-04-05 13:50:00,102.03,102.09,101.94,102.03,99466.0,92.0107,92.0648,91.9295,92.0107,99466.0
2019-04-05 14:00:00,102.03,102.04,101.98,102.0,44761.0,92.0107,92.0197,91.9656,91.9836,44761.0
2019-04-05 14:10:00,102.02,102.12,102.0,102.09,69769.0,92.0017,92.0919,91.9836,92.0648,69769.0
2019-04-05 14:20:00,102.11,102.12,102.03,102.07,22421.0,92.0828,92.0919,92.0107,92.0468,22421.0
2019-04-05 14:30:00,102.07,102.17,102.07,102.1,19433.0,92.0468,92.1369,92.0468,92.0738,19433.0
2019-04-05 14:40:00,102.09,102.12,102.04,102.07,31528.0,92.0648,92.0919,92.0197,92.0468,31528.0
2019-04-05 14:50:00,102.06,102.1,102.02,102.09,41200.0,92.0377,92.0738,92.0017,92.0648,41200.0
2019-04-05 15:00:00,102.1,102.14,102.04,102.06,61390.0,92.0738,92.1099,92.0197,92.0377,61390.0
2019-04-05 15:10:00,102.06,102.12,102.05,102.08,33651.0,92.0377,92.0919,92.0287,92.0558,33651.0
2019-04-05 15:20:00,102.12,102.12,102.04,102.09,57217.0,92.0919,92.0919,92.0197,92.0648,57217.0
2019-04-05 15:30:00,102.09,102.19,102.03,102.18,77389.0,92.0648,92.155,92.0107,92.146,77389.0
2019-04-05 15:40:00,102.18,102.37,102.18,102.37,57332.0,92.146,92.3173,92.146,92.3173,57332.0
2019-04-05 15:50:00,102.38,102.41,102.15,102.2,248078.0,92.3263,92.3534,92.1189,92.164,248078.0
2019-04-08 09:30:00,102.19,102.2,101.71,101.71,41695.0,92.155,92.164,91.7221,91.7221,41695.0
2019-04-08 09:40:00,101.74,101.74,100.93,101.21,46809.0,91.7492,91.7492,91.0187,91.2712,46809.0
2019-04-08 09:50:00,101.24,101.51,101.05,101.47,36346.0,91.2983,91.5418,91.1269,91.5057,36346.0
2019-04-08 10:00:00,101.48,101.64,101.42,101.52,35070.0,91.5147,91.659,91.4606,91.5508,35070.0
2019-04-08 10:10:00,101.51,101.55,101.39,101.43,32372.0,91.5418,91.5778,91.4335,91.4696,32372.0
2019-04-08 10:20:00,101.43,101.54,101.38,101.43,34293.0,91.4696,91.5688,91.4245,91.4696,34293.0
2019-04-08 10:30:00,101.43,101.75,101.43,101.67,85003.0,91.4696,91.7582,91.4696,91.686,85003.0
2019-04-08 10:40:00,101.68,101.68,101.56,101.6,103433.0,91.6951,91.6951,91.5868,91.6229,103433.0
2019-04-08 10:50:00,101.62,101.77,101.57,101.63,116947.0,91.6409,91.7762,91.5959,91.65,116947.0
2019-04-08 11:00:00,101.62,101.76,101.58,101.68,59216.0,91.6409,91.7672,91.6049,91.6951,59216.0
2019-04-08 11:10:00,101.69,101.72,101.6,101.6,59972.0,91.7041,91.7311,91.6229,91.6229,59972.0
2019-04-08 11:20:00,101.6,101.7,101.6,101.67,28113.0,91.6229,91.7131,91.6229,91.686,28113.0
2019-04-08 11:30:00,101.66,101.82,101.64,101.82,47044.0,91.677,91.8213,91.659,91.8213,47044.0
2019-04-08 11:40:00,101.81,101.89,101.8,101.89,13431.0,91.8123,91.8844,91.8033,91.8844,13431.0
2019-04-08 11:50:00,101.89,101.89,101.81,101.83,25965.0,91.8844,91.8844,91.8123,91.8303,25965.0
2019-04-08 12:00:00,101.83,101.84,101.72,101.75,27146.0,91.8303,91.8393,91.7311,91.7582,27146.0
2019-04-08 12:10:00,101.74,101.75,101.68,101.71,44882.0,91.7492,91.7582,91.6951,91.7221,44882.0
2019-04-08 12:20:00,101.71,101.82,101.69,101.8,27221.0,91.7221,91.8213,91.7041,91.8033,27221.0
2019-04-08 12:30:00,101.8,101.89,101.78,101.88,48921.0,91.8033,91.8844,91.7852,91.8754,48921.0
2019-04-08 12:40:00,101.89,101.97,101.87,101.96,21936.0,91.8844,91.9566,91.8664,91.9476,21936.0
2019-04-08 12:50:00,101.97,102.03,101.91,101.94,14965.0,91.9566,92.0107,91.9025,91.9295,14965.0
2019-04-08 13:00:00,101.91,102.02,101.87,102.0,9809.0,91.9025,92.0017,91.8664,91.9836,9809.0
2019-04-08 13:10:00,102.0,102.01,101.92,101.93,17351.0,91.9836,91.9927,91.9115,91.9205,17351.0
2019-04-08 13:20:00,101.92,101.97,101.91,101.95,11687.0,91.9115,91.9566,91.9025,91.9385,11687.0
2019-04-08 13:30:00,101.96,101.98,101.91,101.95,13638.0,91.9476,91.9656,91.9025,91.9385,13638.0
2019-04-08 13:40:00,101.95,101.95,101.88,101.88,19209.0,91.9385,91.9385,91.8754,91.8754,19209.0
2019-04-08 13:50:00,101.88,101.9,101.82,101.84,24423.0,91.8754,91.8935,91.8213,91.8393,24423.0
2019-04-08 14:00:00,101.84,101.84,101.71,101.74,44660.0,91.8393,91.8393,91.7221,91.7492,44660.0
2019-04-08 14:10:00,101.75,101.75,101.65,101.7,53598.0,91.7582,91.7582,91.668,91.7131,53598.0
2019-04-08 14:20:00,101.7,101.82,101.69,101.81,52156.0,91.7131,91.8213,91.7041,91.8123,52156.0
2019-04-08 14:30:00,101.82,101.94,101.81,101.87,28946.0,91.8213,91.9295,91.8123,91.8664,28946.0
2019-04-08 14:40:00,101.87,101.89,101.8,101.85,62745.0,91.8664,91.8844,91.8033,91.8484,62745.0
2019-04-08 14:50:00,101.85,101.86,101.71,101.72,48130.0,91.8484,91.8574,91.7221,91.7311,48130.0
2019-04-08 15:00:00,101.73,101.81,101.66,101.81,67207.0,91.7401,91.8123,91.677,91.8123,67207.0
2019-04-08 15:10:00,101.81,102.0,101.79,102.0,33570.0,91.8123,91.9836,91.7943,91.9836,33570.0
2019-04-08 15:20:00,102.0,102.12,101.98,102.1,33498.0,91.9836,92.0919,91.9656,92.0738,33498.0
2019-04-08 15:30:00,102.09,102.13,102.04,102.06,35013.0,92.0648,92.1009,92.0197,92.0377,35013.0
2019-04-08 15:40:00,102.06,102.15,102.05,102.12,68673.0,92.0377,92.1189,92.0287,92.0919,68673.0
2019-04-08 15:50:00,102.12,102.24,102.1,102.18,189254.0,92.0919,92.2001,92.0738,92.146,189254.0
2019-04-09 09:30:00,101.96,102.07,101.83,102.02,45094.0,91.9476,92.0468,91.8303,92.0017,45094.0
2019-04-09 09:40:00,102.04,102.14,101.5,101.57,22327.0,92.0197,92.1099,91.5327,91.5959,22327.0
2019-04-09 09:50:00,101.56,101.79,101.34,101.77,30548.0,91.5868,91.7943,91.3884,91.7762,30548.0
2019-04-09 10:00:00,101.77,101.92,101.75,101.82,18055.0,91.7762,91.9115,91.7582,91.8213,18055.0
2019-04-09 10:10:00,101.82,101.95,101.82,101.94,13408.0,91.8213,91.9385,91.8213,91.9295,13408.0
2019-04-09 10:20:00,101.93,101.99,101.78,101.86,21470.0,91.9205,91.9746,91.7852,91.8574,21470.0
2019-04-09 10:30:00,101.87,101.94,101.83,101.93,14175.0,91.8664,91.9295,91.8303,91.9205,14175.0
2019-04-09 10:40:00,101.94,101.95,101.78,101.83,19060.0,91.9295,91.9385,91.7852,91.8303,19060.0
2019-04-09 10:50:00,101.84,101.94,101.82,101.9,13154.0,91.8393,91.9295,91.8213,91.8935,13154.0
2019-04-09 11:00:00,101.92,102.04,101.92,101.97,12315.0,91.9115,92.0197,91.9115,91.9566,12315.0
2019-04-09 11:10:00,101.98,102.12,101.97,102.05,11952.0,91.9656,92.0919,91.9566,92.0287,11952.0
2019-04-09 11:20:00,102.05,102.09,101.98,102.02,12271.0,92.0287,92.0648,91.9656,92.0017,12271.0
2019-04-09 11:30:00,102.0,102.04,101.92,101.92,18665.0,91.9836,92.0197,91.9115,91.9115,18665.0
2019-04-09 11:40:00,101.92,101.98,101.88,101.9,12671.0,91.9115,91.9656,91.8754,91.8935,12671.0
2019-04-09 11:50:00,101.91,101.92,101.8,101.8,13409.0,91.9025,91.9115,91.8033,91.8033,13409.0
2019-04-09 12:00:00,101.82,101.94,101.74,101.94,37718.0,91.8213,91.9295,91.7492,91.9295,37718.0
2019-04-09 12:10:00,101.92,101.96,101.88,101.94,12055.0,91.9115,91.9476,91.8754,91.9295,12055.0
2019-04-09 12:20:00,101.95,102.0,101.92,102.0,8231.0,91.9385,91.9836,91.9115,91.9836,8231.0
2019-04-09 12:30:00,102.02,102.04,101.97,101.99,9774.0,92.0017,92.0197,91.9566,91.9746,9774.0
2019-04-09 12:40:00,101.98,102.03,101.97,101.98,9611.0,91.9656,92.0107,91.9566,91.9656,9611.0
2019-04-09 12:50:00,101.99,102.02,101.98,102.01,11067.0,91.9746,92.0017,91.9656,91.9927,11067.0
2019-04-09 13:00:00,101.99,101.99,101.88,101.89,8954.0,91.9746,91.9746,91.8754,91.8844,8954.0
2019-04-09 13:10:00,101.9,101.94,101.86,101.94,9087.0,91.8935,91.9295,91.8574,91.9295,9087.0
2019-04-09 13:20:00,101.93,101.97,101.88,101.94,10846.0,91.9205,91.9566,91.8754,91.9295,10846.0
2019-04-09 13:30:00,101.95,102.0,101.91,102.0,7323.0,91.9385,91.9836,91.9025,91.9836,7323.0
2019-04-09 13:40:00,102.0,102.01,101.92,101.93,11677.0,91.9836,91.9927,91.9115,91.9205,11677.0
2019-04-09 13:50:00,101.92,101.92,101.87,101.91,10507.0,91.9115,91.9115,91.8664,91.9025,10507.0
2019-04-09 14:00:00,101.93,101.94,101.84,101.89,14575.0,91.9205,91.9295,91.8393,91.8844,14575.0
2019-04-09 14:10:00,101.88,101.93,101.86,101.88,13661.0,91.8754,91.9205,91.8574,91.8754,13661.0
2019-04-09 14:20:00,101.88,101.89,101.84,101.85,10908.0,91.8754,91.8844,91.8393,91.8484,10908.0
2019-04-09 14:30:00,101.87,101.91,101.84,101.88,14404.0,91.8664,91.9025,91.8393,91.8754,14404.0
2019-04-09 14:40:00,101.87,101.87,101.76,101.79,12080.0,91.8664,91.8664,91.7672,91.7943,12080.0
2019-04-09 14:50:00,101.81,101.84,101.76,101.8,10451.0,91.8123,91.8393,91.7672,91.8033,10451.0
2019-04-09 15:00:00,101.8,101.85,101.79,101.81,19072.0,91.8033,91.8484,91.7943,91.8123,19072.0
2019-04-09 15:10:00,101.81,101.85,101.8,101.85,15654.0,91.8123,91.8484,91.8033,91.8484,15654.0
2019-04-09 15:20:00,101.85,101.85,101.77,101.78,21447.0,91.8484,91.8484,91.7762,91.7852,21447.0
2019-04-09 15:30:00,101.77,101.84,101.77,101.81,36384.0,91.7762,91.8393,91.7762,91.8123,36384.0
2019-04-09 15:40:00,101.81,101.82,101.68,101.69,70275.0,91.8123,91.8213,91.6951,91.7041,70275.0
2019-04-09 15:50:00,101.69,101.69,101.57,101.65,199866.0,91.7041,91.7041,91.5959,91.668,199866.0
2019-04-10 09:30:00,102.38,102.43,101.75,102.41,64559.0,92.3263,92.3714,91.7582,92.3534,64559.0
2019-04-10 09:40:00,102.39,102.66,102.34,102.64,21574.0,92.3353,92.5788,92.2902,92.5608,21574.0
2019-04-10 09:50:00,102.66,102.7,102.48,102.51,26839.0,92.5788,92.6149,92.4165,92.4436,26839.0
2019-04-10 10:00:00,102.51,102.56,102.42,102.55,51307.0,92.4436,92.4886,92.3624,92.4796,51307.0
2019-04-10 10:10:00,102.54,102.64,102.5,102.52,20337.0,92.4706,92.5608,92.4345,92.4526,20337.0
2019-04-10 10:20:00,102.51,102.67,102.49,102.67,29696.0,92.4436,92.5878,92.4255,92.5878,29696.0
2019-04-10 10:30:00,102.67,102.76,102.57,102.76,55373.0,92.5878,92.669,92.4977,92.669,55373.0
2019-04-10 10:40:00,102.76,103.01,102.74,102.99,18844.0,92.669,92.8945,92.651,92.8764,18844.0
2019-04-10 10:50:00,103.0,103.1,102.95,103.04,47390.0,92.8854,92.9756,92.8403,92.9215,47390.0
2019-04-10 11:00:00,103.04,103.05,102.79,102.83,37919.0,92.9215,92.9305,92.6961,92.7321,37919.0
2019-04-10 11:10:00,102.82,102.96,102.81,102.93,14312.0,92.7231,92.8494,92.7141,92.8223,14312.0
2019-04-10 11:20:00,102.92,102.95,102.81,102.88,12693.0,92.8133,92.8403,92.7141,92.7772,12693.0
2019-04-10 11:30:00,102.87,102.97,102.81,102.82,16318.0,92.7682,92.8584,92.7141,92.7231,16318.0
2019-04-10 11:40:00,102.83,102.96,102.83,102.96,14550.0,92.7321,92.8494,92.7321,92.8494,14550.0
2019-04-10 11:50:00,102.97,103.02,102.91,102.95,19091.0,92.8584,92.9035,92.8043,92.8403,19091.0
2019-04-10 12:00:00,102.92,102.98,102.9,102.94,20556.0,92.8133,92.8674,92.7953,92.8313,20556.0
2019-04-10 12:10:00,102.95,102.95,102.88,102.93,17879.0,92.8403,92.8403,92.7772,92.8223,17879.0
2019-04-10 12:20:00,102.93,102.97,102.92,102.95,11292.0,92.8223,92.8584,92.8133,92.8403,11292.0
2019-04-10 12:30:00,102.94,103.0,102.85,102.85,17328.0,92.8313,92.8854,92.7502,92.7502,17328.0
2019-04-10 12:40:00,102.84,102.88,102.79,102.83,16764.0,92.7411,92.7772,92.6961,92.7321,16764.0
2019-04-10 12:50:00,102.84,102.85,102.7,102.77,22995.0,92.7411,92.7502,92.6149,92.678,22995.0
2019-04-10 13:00:00,102.76,102.76,102.68,102.72,24681.0,92.669,92.669,92.5969,92.6329,24681.0
2019-04-10 13:10:00,102.74,102.83,102.73,102.83,18944.0,92.651,92.7321,92.6419,92.7321,18944.0
2019-04-10 13:20:00,102.83,102.83,102.75,102.81,14269.0,92.7321,92.7321,92.66,92.7141,14269.0
2019-04-10 13:30:00,102.81,102.87,102.77,102.83,17297.0,92.7141,92.7682,92.678,92.7321,17297.0
2019-04-10 13:40:00,102.82,102.84,102.78,102.83,9626.0,92.7231,92.7411,92.687,92.7321,9626.0
2019-04-10 13:50:00,102.83,102.88,102.79,102.84,11185.0,92.7321,92.7772,92.6961,92.7411,11185.0
2019-04-10 14:00:00,102.86,102.87,102.73,102.75,13408.0,92.7592,92.7682,92.6419,92.66,13408.0
2019-04-10 14:10:00,102.77,102.89,102.72,102.85,14526.0,92.678,92.7862,92.6329,92.7502,14526.0
2019-04-10 14:20:00,102.85,102.9,102.74,102.81,26591.0,92.7502,92.7953,92.651,92.7141,26591.0
2019-04-10 14:30:00,102.82,102.83,102.7,102.78,12629.0,92.7231,92.7321,92.6149,92.687,12629.0
2019-04-10 14:40:00,102.78,102.8,102.76,102.77,10539.0,92.687,92.7051,92.669,92.678,10539.0
2019-04-10 14:50:00,102.77,102.9,102.77,102.89,24165.0,92.678,92.7953,92.678,92.7862,24165.0
2019-04-10 15:00:00,102.89,102.97,102.87,102.89,36864.0,92.7862,92.8584,92.7682,92.7862,36864.0
2019-04-10 15:10:00,102.91,102.92,102.85,102.85,29605.0,92.8043,92.8133,92.7502,92.7502,29605.0
2019-04-10 15:20:00,102.86,102.91,102.82,102.84,35529.0,92.7592,92.8043,92.7231,92.7411,35529.0
2019-04-10 15:30:00,102.84,102.93,102.79,102.9,44617.0,92.7411,92.8223,92.6961,92.7953,44617.0
2019-04-10 15:40:00,102.9,102.9,102.85,102.88,55012.0,92.7953,92.7953,92.7502,92.7772,55012.0
2019-04-10 15:50:00,102.89,102.95,102.76,102.93,175792.0,92.7862,92.8403,92.669,92.8223,175792.0
2019-04-11 09:30:00,100.16,100.52,98.45,98.69,311252.0,90.3243,90.649,88.7822,88.9987,311252.0
2019-04-11 09:40:00,98.7,98.87,97.55,97.9,292040.0,89.0077,89.161,87.9706,88.2863,292040.0
2019-04-11 09:50:00,97.87,98.8,97.7,98.79,198997.0,88.2592,89.0979,88.1059,89.0889,198997.0
2019-04-11 10:00:00,98.8,99.63,98.79,99.63,196975.0,89.0979,89.8464,89.0889,89.8464,196975.0
2019-04-11 10:10:00,99.61,99.69,99.1,99.58,112080.0,89.8283,89.9005,89.3684,89.8013,112080.0
2019-04-11 10:20:00,99.6,99.75,99.4,99.51,74788.0,89.8193,89.9546,89.639,89.7382,74788.0
2019-04-11 10:30:00,99.48,99.64,99.3,99.36,71588.0,89.7111,89.8554,89.5488,89.6029,71588.0
2019-04-11 10:40:00,99.42,100.27,99.4,100.22,76678.0,89.657,90.4235,89.639,90.3784,76678.0
2019-04-11 10:50:00,100.23,100.3,100.03,100.03,49789.0,90.3874,90.4506,90.2071,90.2071,49789.0
2019-04-11 11:00:00,100.08,100.3,100.04,100.23,59711.0,90.2522,90.4506,90.2161,90.3874,59711.0
2019-04-11 11:10:00,100.23,100.45,100.02,100.37,74829.0,90.3874,90.5858,90.1981,90.5137,74829.0
2019-04-11 11:20:00,100.38,100.55,100.29,100.52,48106.0,90.5227,90.676,90.4416,90.649,48106.0
2019-04-11 11:30:00,100.49,100.49,100.15,100.23,40571.0,90.6219,90.6219,90.3153,90.3874,40571.0
2019-04-11 11:40:00,100.24,100.24,100.06,100.11,35201.0,90.3965,90.3965,90.2341,90.2792,35201.0
2019-04-11 11:50:00,100.09,100.17,99.94,100.08,43993.0,90.2612,90.3333,90.1259,90.2522,43993.0
2019-04-11 12:00:00,100.09,100.25,100.01,100.21,32070.0,90.2612,90.4055,90.1891,90.3694,32070.0
2019-04-11 12:10:00,100.19,100.2,100.09,100.13,28310.0,90.3514,90.3604,90.2612,90.2973,28310.0
2019-04-11 12:20:00,100.13,100.14,99.98,100.1,32324.0,90.2973,90.3063,90.162,90.2702,32324.0
2019-04-11 12:30:00,100.09,100.2,100.03,100.13,40199.0,90.2612,90.3604,90.2071,90.2973,40199.0
2019-04-11 12:40:00,100.12,100.38,100.11,100.38,40336.0,90.2882,90.5227,90.2792,90.5227,40336.0
2019-04-11 12:50:00,100.4,100.66,100.36,100.59,57050.0,90.5408,90.7752,90.5047,90.7121,57050.0
2019-04-11 13:00:00,100.59,100.81,100.56,100.64,39747.0,90.7121,90.9105,90.685,90.7572,39747.0
2019-04-11 13:10:00,100.64,100.72,100.62,100.69,28282.0,90.7572,90.8293,90.7391,90.8023,28282.0
2019-04-11 13:20:00,100.7,100.7,100.48,100.62,42398.0,90.8113,90.8113,90.6129,90.7391,42398.0
2019-04-11 13:30:00,100.62,100.73,100.57,100.64,18887.0,90.7391,90.8383,90.6941,90.7572,18887.0
2019-04-11 13:40:00,100.65,100.66,100.51,100.56,44184.0,90.7662,90.7752,90.64,90.685,44184.0
2019-04-11 13:50:00,100.57,100.57,100.43,100.51,19825.0,90.6941,90.6941,90.5678,90.64,19825.0
2019-04-11 14:00:00,100.54,100.59,100.48,100.57,24555.0,90.667,90.7121,90.6129,90.6941,24555.0
2019-04-11 14:10:00,100.56,100.56,100.42,100.42,22241.0,90.685,90.685,90.5588,90.5588,22241.0
2019-04-11 14:20:00,100.44,100.47,100.28,100.31,21475.0,90.5768,90.6039,90.4325,90.4596,21475.0
2019-04-11 14:30:00,100.32,100.36,100.25,100.26,30247.0,90.4686,90.5047,90.4055,90.4145,30247.0
2019-04-11 14:40:00,100.26,100.46,100.26,100.34,35304.0,90.4145,90.5949,90.4145,90.4866,35304.0
2019-04-11 14:50:00,100.34,100.38,100.29,100.34,28185.0,90.4866,90.5227,90.4416,90.4866,28185.0
2019-04-11 15:00:00,100.35,100.37,100.24,100.35,34744.0,90.4957,90.5137,90.3965,90.4957,34744.0
2019-04-11 15:10:00,100.34,100.34,100.25,100.27,57189.0,90.4866,90.4866,90.4055,90.4235,57189.0
2019-04-11 15:20:00,100.28,100.41,100.27,100.35,54891.0,90.4325,90.5498,90.4235,90.4957,54891.0
2019-04-11 15:30:00,100.36,100.55,100.35,100.47,73764.0,90.5047,90.676,90.4957,90.6039,73764.0
2019-04-11 15:40:00,100.48,100.49,100.32,100.34,76324.0,90.6129,90.6219,90.4686,90.4866,76324.0
2019-04-11 15:50:00,100.33,100.6,100.33,100.57,141966.0,90.4776,90.7211,90.4776,90.6941,141966.0
2019-04-12 09:30:00,101.04,101.08,100.46,100.72,53104.0,91.1179,91.154,90.5949,90.8293,53104.0
2019-04-12 09:40:00,100.73,101.07,100.73,100.9,29445.0,90.8383,91.145,90.8383,90.9917,29445.0
2019-04-12 09:50:00,100.84,101.02,100.65,101.0,22521.0,90.9375,91.0999,90.7662,91.0818,22521.0
2019-04-12 10:00:00,101.01,101.01,100.72,100.83,24704.0,91.0909,91.0909,90.8293,90.9285,24704.0
2019-04-12 10:10:00,100.87,100.97,100.84,100.94,10287.0,90.9646,91.0548,90.9375,91.0277,10287.0
2019-04-12 10:20:00,100.92,101.06,100.85,101.0,20917.0,91.0097,91.1359,90.9466,91.0818,20917.0
2019-04-12 10:30:00,100.98,101.08,100.93,100.93,16727.0,91.0638,91.154,91.0187,91.0187,16727.0
2019-04-12 10:40:00,100.93,101.12,100.83,100.99,16267.0,91.0187,91.19,90.9285,91.0728,16267.0
2019-04-12 10:50:00,100.98,100.98,100.83,100.92,12067.0,91.0638,91.0638,90.9285,91.0097,12067.0
2019-04-12 11:00:00,100.89,100.93,100.82,100.91,12040.0,90.9826,91.0187,90.9195,91.0007,12040.0
2019-04-12 11:10:00,100.89,100.98,100.83,100.94,14572.0,90.9826,91.0638,90.9285,91.0277,14572.0
2019-04-12 11:20:00,100.95,100.97,100.83,100.87,19284.0,91.0367,91.0548,90.9285,90.9646,19284.0
2019-04-12 11:30:00,100.87,101.0,100.85,100.86,8907.0,90.9646,91.0818,90.9466,90.9556,8907.0
2019-04-12 11:40:00,100.87,100.9,100.73,100.74,12153.0,90.9646,90.9917,90.8383,90.8474,12153.0
2019-04-12 11:50:00,100.75,100.81,100.71,100.79,8294.0,90.8564,90.9105,90.8203,90.8925,8294.0
2019-04-12 12:00:00,100.79,100.83,100.72,100.81,11179.0,90.8925,90.9285,90.8293,90.9105,11179.0
2019-04-12 12:10:00,100.81,100.93,100.8,100.9,9656.0,90.9105,91.0187,90.9015,90.9917,9656.0
2019-04-12 12:20:00,100.91,100.93,100.84,100.87,9566.0,91.0007,91.0187,90.9375,90.9646,9566.0
2019-04-12 12:30:00,100.86,100.94,100.86,100.91,4602.0,90.9556,91.0277,90.9556,91.0007,4602.0
2019-04-12 12:40:00,100.92,101.02,100.92,101.02,8056.0,91.0097,91.0999,91.0097,91.0999,8056.0
2019-04-12 12:50:00,101.01,101.11,101.0,101.1,11898.0,91.0909,91.181,91.0818,91.172,11898.0
2019-04-12 13:00:00,101.09,101.11,101.03,101.06,7024.0,91.163,91.181,91.1089,91.1359,7024.0
2019-04-12 13:10:00,101.06,101.12,101.06,101.11,5808.0,91.1359,91.19,91.1359,91.181,5808.0
2019-04-12 13:20:00,101.11,101.14,101.05,101.07,13542.0,91.181,91.2081,91.1269,91.145,13542.0
2019-04-12 13:30:00,101.07,101.08,101.02,101.05,9950.0,91.145,91.154,91.0999,91.1269,9950.0
2019-04-12 13:40:00,101.05,101.12,101.02,101.08,6864.0,91.1269,91.19,91.0999,91.154,6864.0
2019-04-12 13:50:00,101.06,101.13,101.05,101.12,9858.0,91.1359,91.1991,91.1269,91.19,9858.0
2019-04-12 14:00:00,101.12,101.28,101.1,101.24,12280.0,91.19,91.3343,91.172,91.2983,12280.0
2019-04-12 14:10:00,101.27,101.32,101.23,101.27,12823.0,91.3253,91.3704,91.2892,91.3253,12823.0
2019-04-12 14:20:00,101.26,101.35,101.24,101.26,12361.0,91.3163,91.3975,91.2983,91.3163,12361.0
2019-04-12 14:30:00,101.26,101.34,101.26,101.34,11742.0,91.3163,91.3884,91.3163,91.3884,11742.0
2019-04-12 14:40:00,101.36,101.38,101.31,101.34,11595.0,91.4065,91.4245,91.3614,91.3884,11595.0
2019-04-12 14:50:00,101.34,101.42,101.34,101.4,10837.0,91.3884,91.4606,91.3884,91.4426,10837.0
2019-04-12 15:00:00,101.39,101.44,101.37,101.42,17001.0,91.4335,91.4786,91.4155,91.4606,17001.0
2019-04-12 15:10:00,101.43,101.54,101.41,101.51,16722.0,91.4696,91.5688,91.4516,91.5418,16722.0
2019-04-12 15:20:00,101.51,101.52,101.43,101.52,18922.0,91.5418,91.5508,91.4696,91.5508,18922.0
2019-04-12 15:30:00,101.53,101.71,101.5,101.68,28927.0,91.5598,91.7221,91.5327,91.6951,28927.0
2019-04-12 15:40:00,101.69,101.73,101.59,101.7,45582.0,91.7041,91.7401,91.6139,91.7131,45582.0
2019-04-12 15:50:00,101.7,101.82,101.67,101.81,112182.0,91.7131,91.8213,91.686,91.8123,112182.0
2019-04-15 09:30:00,105.29,105.68,104.02,104.04,276132.0,94.9506,95.3023,93.8053,93.8233,276132.0
2019-04-15 09:40:00,104.12,105.18,104.02,104.84,254504.0,93.8955,94.8514,93.8053,94.5447,254504.0
2019-04-15 09:50:00,104.81,105.05,104.02,104.17,131284.0,94.5177,94.7341,93.8053,93.9405,131284.0
2019-04-15 10:00:00,104.15,104.18,103.37,103.71,107428.0,93.9225,93.9496,93.2191,93.5257,107428.0
2019-04-15 10:10:00,103.69,103.85,103.54,103.67,48659.0,93.5077,93.652,93.3724,93.4896,48659.0
2019-04-15 10:20:00,103.68,103.71,103.36,103.56,96859.0,93.4987,93.5257,93.2101,93.3904,96859.0
2019-04-15 10:30:00,103.56,103.81,103.22,103.31,90824.0,93.3904,93.6159,93.0838,93.165,90824.0
2019-04-15 10:40:00,103.3,103.51,103.25,103.39,77924.0,93.156,93.3454,93.1109,93.2371,77924.0
2019-04-15 10:50:00,103.39,103.48,103.14,103.25,64051.0,93.2371,93.3183,93.0117,93.1109,64051.0
2019-04-15 11:00:00,103.27,103.69,103.27,103.64,37819.0,93.1289,93.5077,93.1289,93.4626,37819.0
2019-04-15 11:10:00,103.65,104.09,103.65,104.07,50047.0,93.4716,93.8684,93.4716,93.8504,50047.0
2019-04-15 11:20:00,104.07,104.07,103.77,103.8,38522.0,93.8504,93.8504,93.5798,93.6069,38522.0
2019-04-15 11:30:00,103.84,104.17,103.83,104.15,30248.0,93.6429,93.9405,93.6339,93.9225,30248.0
2019-04-15 11:40:00,104.15,104.33,104.13,104.31,31622.0,93.9225,94.0848,93.9045,94.0668,31622.0
2019-04-15 11:50:00,104.3,104.32,104.14,104.28,37357.0,94.0578,94.0758,93.9135,94.0397,37357.0
2019-04-15 12:00:00,104.27,104.5,104.24,104.5,35952.0,94.0307,94.2381,94.0037,94.2381,35952.0
2019-04-15 12:10:00,104.5,104.61,104.36,104.43,30834.0,94.2381,94.3373,94.1119,94.175,30834.0
2019-04-15 12:20:00,104.43,104.61,104.43,104.59,25289.0,94.175,94.3373,94.175,94.3193,25289.0
2019-04-15 12:30:00,104.59,104.61,104.54,104.58,37162.0,94.3193,94.3373,94.2742,94.3103,37162.0
2019-04-15 12:40:00,104.59,104.59,104.46,104.51,16813.0,94.3193,94.3193,94.2021,94.2472,16813.0
2019-04-15 12:50:00,104.52,104.7,104.52,104.66,20974.0,94.2562,94.4185,94.2562,94.3824,20974.0
2019-04-15 13:00:00,104.67,104.67,104.56,104.58,14963.0,94.3914,94.3914,94.2922,94.3103,14963.0
2019-04-15 13:10:00,104.59,104.63,104.54,104.61,15302.0,94.3193,94.3554,94.2742,94.3373,15302.0
2019-04-15 13:20:00,104.63,104.65,104.55,104.55,13302.0,94.3554,94.3734,94.2832,94.2832,13302.0
2019-04-15 13:30:00,104.56,104.59,104.41,104.43,28771.0,94.2922,94.3193,94.157,94.175,28771.0
2019-04-15 13:40:00,104.43,104.59,104.41,104.58,20093.0,94.175,94.3193,94.157,94.3103,20093.0
2019-04-15 13:50:00,104.54,104.69,104.51,104.63,17893.0,94.2742,94.4095,94.2472,94.3554,17893.0
2019-04-15 14:00:00,104.62,104.73,104.61,104.68,17914.0,94.3464,94.4455,94.3373,94.4005,17914.0
2019-04-15 14:10:00,104.67,104.67,104.43,104.43,16914.0,94.3914,94.3914,94.175,94.175,16914.0
2019-04-15 14:20:00,104.42,104.42,104.33,104.39,33759.0,94.166,94.166,94.0848,94.1389,33759.0
2019-04-15 14:30:00,104.39,104.4,104.26,104.26,17025.0,94.1389,94.148,94.0217,94.0217,17025.0
2019-04-15 14:40:00,104.27,104.39,104.26,104.31,25172.0,94.0307,94.1389,94.0217,94.0668,25172.0
2019-04-15 14:50:00,104.32,104.42,104.3,104.41,15317.0,94.0758,94.166,94.0578,94.157,15317.0
2019-04-15 15:00:00,104.42,104.44,104.33,104.43,18095.0,94.166,94.184,94.0848,94.175,18095.0
2019-04-15 15:10:00,104.43,104.43,104.32,104.34,20511.0,94.175,94.175,94.0758,94.0938,20511.0
2019-04-15 15:20:00,104.34,104.4,104.31,104.4,22834.0,94.0938,94.148,94.0668,94.148,22834.0
2019-04-15 15:30:00,104.4,104.45,104.26,104.27,37111.0,94.148,94.193,94.0217,94.0307,37111.0
2019-04-15 15:40:00,104.28,104.31,104.2,104.29,61605.0,94.0397,94.0668,93.9676,94.0488,61605.0
2019-04-15 15:50:00,104.29,104.48,104.24,104.27,145705.0,94.0488,94.2201,94.0037,94.0307,145705.0
2019-04-16 09:30:00,104.68,104.87,104.12,104.66,49030.0,94.4005,94.5718,93.8955,94.3824,49030.0
2019-04-16 09:40:00,104.69,104.69,104.3,104.43,14697.0,94.4095,94.4095,94.0578,94.175,14697.0
2019-04-16 09:50:00,104.42,104.71,104.4,104.7,21135.0,94.166,94.4275,94.148,94.4185,21135.0
2019-04-16 10:00:00,104.7,104.71,104.36,104.62,16834.0,94.4185,94.4275,94.1119,94.3464,16834.0
2019-04-16 10:10:00,104.62,104.77,104.39,104.69,22900.0,94.3464,94.4816,94.1389,94.4095,22900.0
2019-04-16 10:20:00,104.67,104.75,104.59,104.64,15292.0,94.3914,94.4636,94.3193,94.3644,15292.0
2019-04-16 10:30:00,104.65,104.79,104.6,104.77,27955.0,94.3734,94.4997,94.3283,94.4816,27955.0
2019-04-16 10:40:00,104.78,104.8,104.58,104.6,19804.0,94.4906,94.5087,94.3103,94.3283,19804.0
2019-04-16 10:50:00,104.63,104.79,104.61,104.78,50368.0,94.3554,94.4997,94.3373,94.4906,50368.0
2019-04-16 11:00:00,104.76,104.82,104.62,104.71,24007.0,94.4726,94.5267,94.3464,94.4275,24007.0
2019-04-16 11:10:00,104.7,104.82,104.63,104.82,16104.0,94.4185,94.5267,94.3554,94.5267,16104.0
2019-04-16 11:20:00,104.8,104.85,104.73,104.8,13735.0,94.5087,94.5538,94.4455,94.5087,13735.0
2019-04-16 11:30:00,104.8,104.8,104.66,104.69,12089.0,94.5087,94.5087,94.3824,94.4095,12089.0
2019-04-16 11:40:00,104.7,104.8,104.59,104.76,26375.0,94.4185,94.5087,94.3193,94.4726,26375.0
2019-04-16 11:50:00,104.77,104.77,104.55,104.61,15394.0,94.4816,94.4816,94.2832,94.3373,15394.0
2019-04-16 12:00:00,104.61,104.7,104.56,104.56,14556.0,94.3373,94.4185,94.2922,94.2922,14556.0
2019-04-16 12:10:00,104.58,104.63,104.44,104.44,12981.0,94.3103,94.3554,94.184,94.184,12981.0
2019-04-16 12:20:00,104.45,104.54,104.39,104.45,19180.0,94.193,94.2742,94.1389,94.193,19180.0
2019-04-16 12:30:00,104.45,104.52,104.44,104.49,8307.0,94.193,94.2562,94.184,94.2291,8307.0
2019-04-16 12:40:00,104.49,104.51,104.38,104.38,12169.0,94.2291,94.2472,94.1299,94.1299,12169.0
2019-04-16 12:50:00,104.39,104.41,104.37,104.41,11048.0,94.1389,94.157,94.1209,94.157,11048.0
2019-04-16 13:00:00,104.41,104.41,104.31,104.35,32403.0,94.157,94.157,94.0668,94.1029,32403.0
2019-04-16 13:10:00,104.34,104.35,104.24,104.28,14862.0,94.0938,94.1029,94.0037,94.0397,14862.0
2019-04-16 13:20:00,104.28,104.35,104.21,104.28,13077.0,94.0397,94.1029,93.9766,94.0397,13077.0
2019-04-16 13:30:00,104.28,104.28,104.2,104.2,12189.0,94.0397,94.0397,93.9676,93.9676,12189.0
2019-04-16 13:40:00,104.19,104.24,104.14,104.18,26006.0,93.9586,94.0037,93.9135,93.9496,26006.0
2019-04-16 13:50:00,104.18,104.18,104.02,104.06,20516.0,93.9496,93.9496,93.8053,93.8413,20516.0
2019-04-16 14:00:00,104.05,104.1,104.0,104.01,16122.0,93.8323,93.8774,93.7872,93.7963,16122.0
2019-04-16 14:10:00,104.01,104.16,103.97,104.15,18568.0,93.7963,93.9315,93.7602,93.9225,18568.0
2019-04-16 14:20:00,104.17,104.24,104.12,104.22,10114.0,93.9405,94.0037,93.8955,93.9856,10114.0
2019-04-16 14:30:00,104.2,104.27,104.18,104.24,12714.0,93.9676,94.0307,93.9496,94.0037,12714.0
2019-04-16 14:40:00,104.23,104.35,104.19,104.3,9969.0,93.9946,94.1029,93.9586,94.0578,9969.0
2019-04-16 14:50:00,104.28,104.33,104.22,104.29,12447.0,94.0397,94.0848,93.9856,94.0488,12447.0
2019-04-16 15:00:00,104.29,104.39,104.28,104.32,16933.0,94.0488,94.1389,94.0397,94.0758,16933.0
2019-04-16 15:10:00,104.31,104.44,104.31,104.43,15438.0,94.0668,94.184,94.0668,94.175,15438.0
2019-04-16 15:20:00,104.42,104.49,104.38,104.44,24506.0,94.166,94.2291,94.1299,94.184,24506.0
2019-04-16 15:30:00,104.43,104.45,104.29,104.4,44517.0,94.175,94.193,94.0488,94.148,44517.0
2019-04-16 15:40:00,104.4,104.44,104.33,104.41,36312.0,94.148,94.184,94.0848,94.157,36312.0
2019-04-16 15:50:00,104.4,104.48,104.34,104.46,114652.0,94.148,94.2201,94.0938,94.2021,114652.0
2019-04-17 09:30:00,104.91,104.91,104.5,104.68,44325.0,94.6079,94.6079,94.2381,94.4005,44325.0
2019-04-17 09:40:00,104.71,105.12,104.67,105.0,22470.0,94.4275,94.7973,94.3914,94.689,22470.0
2019-04-17 09:50:00,105.01,105.09,104.94,105.01,54723.0,94.6981,94.7702,94.6349,94.6981,54723.0
2019-04-17 10:00:00,105.0,105.1,104.95,105.1,36858.0,94.689,94.7792,94.6439,94.7792,36858.0
2019-04-17 10:10:00,105.1,105.24,105.02,105.23,17861.0,94.7792,94.9055,94.7071,94.8964,17861.0
2019-04-17 10:20:00,105.25,105.4,105.22,105.32,30581.0,94.9145,95.0498,94.8874,94.9776,30581.0
2019-04-17 10:30:00,105.31,105.34,105.13,105.14,89678.0,94.9686,94.9956,94.8063,94.8153,89678.0
2019-04-17 10:40:00,105.13,105.3,105.13,105.28,22184.0,94.8063,94.9596,94.8063,94.9415,22184.0
2019-04-17 10:50:00,105.26,105.32,105.05,105.17,35748.0,94.9235,94.9776,94.7341,94.8423,35748.0
2019-04-17 11:00:00,105.15,105.29,105.14,105.28,24354.0,94.8243,94.9506,94.8153,94.9415,24354.0
2019-04-17 11:10:00,105.29,105.31,105.23,105.26,17374.0,94.9506,94.9686,94.8964,94.9235,17374.0
2019-04-17 11:20:00,105.25,105.34,105.23,105.32,26577.0,94.9145,94.9956,94.8964,94.9776,26577.0
2019-04-17 11:30:00,105.31,105.32,105.17,105.2,28176.0,94.9686,94.9776,94.8423,94.8694,28176.0
2019-04-17 11:40:00,105.21,105.38,105.19,105.38,14560.0,94.8784,95.0317,94.8604,95.0317,14560.0
2019-04-17 11:50:00,105.37,105.61,105.36,105.59,33669.0,95.0227,95.2391,95.0137,95.2211,33669.0
2019-04-17 12:00:00,105.58,105.58,105.41,105.5,20104.0,95.2121,95.2121,95.0588,95.1399,20104.0
2019-04-17 12:10:00,105.48,105.5,105.43,105.44,13228.0,95.1219,95.1399,95.0768,95.0858,13228.0
2019-04-17 12:20:00,105.43,105.53,105.37,105.52,15669.0,95.0768,95.167,95.0227,95.158,15669.0
2019-04-17 12:30:00,105.5,105.54,105.44,105.48,11711.0,95.1399,95.176,95.0858,95.1219,11711.0
2019-04-17 12:40:00,105.48,105.49,105.39,105.39,12510.0,95.1219,95.1309,95.0407,95.0407,12510.0
2019-04-17 12:50:00,105.39,105.53,105.39,105.53,20633.0,95.0407,95.167,95.0407,95.167,20633.0
2019-04-17 13:00:00,105.53,105.57,105.52,105.55,22540.0,95.167,95.2031,95.158,95.185,22540.0
2019-04-17 13:10:00,105.55,105.58,105.49,105.55,11713.0,95.185,95.2121,95.1309,95.185,11713.0
2019-04-17 13:20:00,105.55,105.55,105.48,105.51,24421.0,95.185,95.185,95.1219,95.149,24421.0
2019-04-17 13:30:00,105.51,105.53,105.33,105.34,30752.0,95.149,95.167,94.9866,94.9956,30752.0
2019-04-17 13:40:00,105.35,105.45,105.3,105.43,15689.0,95.0047,95.0948,94.9596,95.0768,15689.0
2019-04-17 13:50:00,105.41,105.44,105.38,105.4,13259.0,95.0588,95.0858,95.0317,95.0498,13259.0
2019-04-17 14:00:00,105.4,105.44,105.37,105.4,28448.0,95.0498,95.0858,95.0227,95.0498,28448.0
2019-04-17 14:10:00,105.41,105.45,105.35,105.4,22968.0,95.0588,95.0948,95.0047,95.0498,22968.0
2019-04-17 14:20:00,105.35,105.38,105.24,105.29,15072.0,95.0047,95.0317,94.9055,94.9506,15072.0
2019-04-17 14:30:00,105.29,105.43,105.29,105.4,20810.0,94.9506,95.0768,94.9506,95.0498,20810.0
2019-04-17 14:40:00,105.4,105.45,105.39,105.42,10743.0,95.0498,95.0948,95.0407,95.0678,10743.0
2019-04-17 14:50:00,105.42,105.54,105.4,105.52,34161.0,95.0678,95.176,95.0498,95.158,34161.0
2019-04-17 15:00:00,105.52,105.6,105.45,105.47,14497.0,95.158,95.2301,95.0948,95.1129,14497.0
2019-04-17 15:10:00,105.48,105.51,105.44,105.45,11966.0,95.1219,95.149,95.0858,95.0948,11966.0
2019-04-17 15:20:00,105.46,105.46,105.37,105.41,18170.0,95.1039,95.1039,95.0227,95.0588,18170.0
2019-04-17 15:30:00,105.42,105.43,105.31,105.35,21601.0,95.0678,95.0768,94.9686,95.0047,21601.0
2019-04-17 15:40:00,105.34,105.41,105.3,105.31,37689.0,94.9956,95.0588,94.9596,94.9686,37689.0
2019-04-17 15:50:00,105.3,105.3,105.15,105.15,105350.0,94.9596,94.9596,94.8243,94.8243,105350.0
2019-04-18 09:30:00,105.26,105.56,104.82,105.21,131233.0,94.9235,95.194,94.5267,94.8784,131233.0
2019-04-18 09:40:00,105.22,105.3,104.93,105.25,14087.0,94.8874,94.9596,94.6259,94.9145,14087.0
2019-04-18 09:50:00,105.25,105.44,105.25,105.26,22559.0,94.9145,95.0858,94.9145,94.9235,22559.0
2019-04-18 10:00:00,105.28,105.44,105.17,105.4,18348.0,94.9415,95.0858,94.8423,95.0498,18348.0
2019-04-18 10:10:00,105.45,105.47,105.29,105.46,22743.0,95.0948,95.1129,94.9506,95.1039,22743.0
2019-04-18 10:20:00,105.41,105.52,105.34,105.52,22962.0,95.0588,95.158,94.9956,95.158,22962.0
2019-04-18 10:30:00,105.52,105.62,105.47,105.62,18697.0,95.158,95.2482,95.1129,95.2482,18697.0
2019-04-18 10:40:00,105.59,105.71,105.52,105.71,21636.0,95.2211,95.3293,95.158,95.3293,21636.0
2019-04-18 10:50:00,105.72,105.74,105.65,105.7,23850.0,95.3383,95.3564,95.2752,95.3203,23850.0
2019-04-18 11:00:00,105.7,105.81,105.66,105.78,39143.0,95.3203,95.4195,95.2842,95.3924,39143.0
2019-04-18 11:10:00,105.76,105.77,105.62,105.73,21130.0,95.3744,95.3834,95.2482,95.3473,21130.0
2019-04-18 11:20:00,105.73,105.75,105.51,105.73,61764.0,95.3473,95.3654,95.149,95.3473,61764.0
2019-04-18 11:30:00,105.73,105.92,105.72,105.87,85037.0,95.3473,95.5187,95.3383,95.4736,85037.0
2019-04-18 11:40:00,105.85,105.89,105.77,105.85,16263.0,95.4556,95.4916,95.3834,95.4556,16263.0
2019-04-18 11:50:00,105.84,105.89,105.76,105.84,17798.0,95.4465,95.4916,95.3744,95.4465,17798.0
2019-04-18 12:00:00,105.86,105.97,105.85,105.95,28869.0,95.4646,95.5638,95.4556,95.5457,28869.0
2019-04-18 12:10:00,105.95,105.98,105.91,105.95,17667.0,95.5457,95.5728,95.5097,95.5457,17667.0
2019-04-18 12:20:00,105.93,105.93,105.76,105.82,17088.0,95.5277,95.5277,95.3744,95.4285,17088.0
2019-04-18 12:30:00,105.83,105.85,105.71,105.75,22195.0,95.4375,95.4556,95.3293,95.3654,22195.0
2019-04-18 12:40:00,105.75,105.82,105.74,105.81,13909.0,95.3654,95.4285,95.3564,95.4195,13909.0
2019-04-18 12:50:00,105.81,105.82,105.62,105.62,13547.0,95.4195,95.4285,95.2482,95.2482,13547.0
2019-04-18 13:00:00,105.62,105.63,105.51,105.56,6609.0,95.2482,95.2572,95.149,95.194,6609.0
2019-04-18 13:10:00,105.55,105.7,105.55,105.66,9403.0,95.185,95.3203,95.185,95.2842,9403.0
2019-04-18 13:20:00,105.66,105.69,105.62,105.63,6649.0,95.2842,95.3113,95.2482,95.2572,6649.0
2019-04-18 13:30:00,105.62,105.73,105.61,105.71,14209.0,95.2482,95.3473,95.2391,95.3293,14209.0
2019-04-18 13:40:00,105.7,105.79,105.65,105.76,11448.0,95.3203,95.4015,95.2752,95.3744,11448.0
2019-04-18 13:50:00,105.76,105.77,105.53,105.53,26408.0,95.3744,95.3834,95.167,95.167,26408.0
2019-04-18 14:00:00,105.53,105.72,105.51,105.69,15181.0,95.167,95.3383,95.149,95.3113,15181.0
2019-04-18 14:10:00,105.71,105.77,105.65,105.77,13697.0,95.3293,95.3834,95.2752,95.3834,13697.0
2019-04-18 14:20:00,105.77,105.87,105.74,105.84,17055.0,95.3834,95.4736,95.3564,95.4465,17055.0
2019-04-18 14:30:00,105.84,105.93,105.79,105.93,29630.0,95.4465,95.5277,95.4015,95.5277,29630.0
2019-04-18 14:40:00,105.92,105.98,105.91,105.97,12968.0,95.5187,95.5728,95.5097,95.5638,12968.0
2019-04-18 14:50:00,105.96,106.02,105.89,105.91,16719.0,95.5548,95.6089,95.4916,95.5097,16719.0
2019-04-18 15:00:00,105.9,105.92,105.77,105.77,15480.0,95.5007,95.5187,95.3834,95.3834,15480.0
2019-04-18 15:10:00,105.78,105.85,105.77,105.85,9892.0,95.3924,95.4556,95.3834,95.4556,9892.0
2019-04-18 15:20:00,105.86,105.86,105.8,105.82,28099.0,95.4646,95.4646,95.4105,95.4285,28099.0
2019-04-18 15:30:00,105.82,105.82,105.68,105.77,48773.0,95.4285,95.4285,95.3023,95.3834,48773.0
2019-04-18 15:40:00,105.77,105.78,105.72,105.73,54475.0,95.3834,95.3924,95.3383,95.3473,54475.0
2019-04-18 15:50:00,105.73,105.9,105.6,105.78,212732.0,95.3473,95.5007,95.2301,95.3924,212732.0
2019-04-22 09:30:00,105.53,105.55,105.15,105.34,43225.0,95.167,95.185,94.8243,94.9956,43225.0
2019-04-22 09:40:00,105.32,105.67,105.31,105.61,11839.0,94.9776,95.2932,94.9686,95.2391,11839.0
2019-04-22 09:50:00,105.67,105.81,105.61,105.81,15960.0,95.2932,95.4195,95.2391,95.4195,15960.0
2019-04-22 10:00:00,105.8,106.01,105.77,106.0,19980.0,95.4105,95.5999,95.3834,95.5908,19980.0
2019-04-22 10:10:00,105.99,106.05,105.88,105.96,15069.0,95.5818,95.6359,95.4826,95.5548,15069.0
2019-04-22 10:20:00,105.95,105.96,105.67,105.84,17906.0,95.5457,95.5548,95.2932,95.4465,17906.0
2019-04-22 10:30:00,105.81,105.89,105.71,105.75,6335.0,95.4195,95.4916,95.3293,95.3654,6335.0
2019-04-22 10:40:00,105.74,105.74,105.58,105.69,17377.0,95.3564,95.3564,95.2121,95.3113,17377.0
2019-04-22 10:50:00,105.71,105.77,105.67,105.7,8118.0,95.3293,95.3834,95.2932,95.3203,8118.0
2019-04-22 11:00:00,105.73,105.73,105.58,105.66,13981.0,95.3473,95.3473,95.2121,95.2842,13981.0
2019-04-22 11:10:00,105.67,105.74,105.64,105.73,11404.0,95.2932,95.3564,95.2662,95.3473,11404.0
2019-04-22 11:20:00,105.71,105.74,105.68,105.73,6110.0,95.3293,95.3564,95.3023,95.3473,6110.0
2019-04-22 11:30:00,105.74,105.77,105.65,105.66,5806.0,95.3564,95.3834,95.2752,95.2842,5806.0
2019-04-22 11:40:00,105.64,105.68,105.62,105.64,6371.0,95.2662,95.3023,95.2482,95.2662,6371.0
2019-04-22 11:50:00,105.64,105.66,105.54,105.63,13976.0,95.2662,95.2842,95.176,95.2572,13976.0
2019-04-22 12:00:00,105.6,105.66,105.56,105.61,11722.0,95.2301,95.2842,95.194,95.2391,11722.0
2019-04-22 12:10:00,105.64,105.79,105.62,105.77,55900.0,95.2662,95.4015,95.2482,95.3834,55900.0
2019-04-22 12:20:00,105.78,105.78,105.66,105.75,12376.0,95.3924,95.3924,95.2842,95.3654,12376.0
2019-04-22 12:30:00,105.71,105.71,105.59,105.59,5563.0,95.3293,95.3293,95.2211,95.2211,5563.0
2019-04-22 12:40:00,105.6,105.63,105.56,105.6,3747.0,95.2301,95.2572,95.194,95.2301,3747.0
2019-04-22 12:50:00,105.6,105.7,105.6,105.7,6040.0,95.2301,95.3203,95.2301,95.3203,6040.0
2019-04-22 13:00:00,105.71,105.72,105.57,105.57,5837.0,95.3293,95.3383,95.2031,95.2031,5837.0
2019-04-22 13:10:00,105.6,105.63,105.57,105.63,7220.0,95.2301,95.2572,95.2031,95.2572,7220.0
2019-04-22 13:20:00,105.62,105.73,105.62,105.72,8338.0,95.2482,95.3473,95.2482,95.3383,8338.0
2019-04-22 13:30:00,105.71,105.78,105.65,105.77,7142.0,95.3293,95.3924,95.2752,95.3834,7142.0
2019-04-22 13:40:00,105.79,105.82,105.7,105.7,6037.0,95.4015,95.4285,95.3203,95.3203,6037.0
2019-04-22 13:50:00,105.72,105.76,105.68,105.76,7978.0,95.3383,95.3744,95.3023,95.3744,7978.0
2019-04-22 14:00:00,105.78,105.78,105.7,105.73,8381.0,95.3924,95.3924,95.3203,95.3473,8381.0
2019-04-22 14:10:00,105.72,105.74,105.67,105.69,10478.0,95.3383,95.3564,95.2932,95.3113,10478.0
2019-04-22 14:20:00,105.7,105.76,105.69,105.69,5973.0,95.3203,95.3744,95.3113,95.3113,5973.0
2019-04-22 14:30:00,105.7,105.76,105.65,105.75,7044.0,95.3203,95.3744,95.2752,95.3654,7044.0
2019-04-22 14:40:00,105.76,105.83,105.71,105.79,14221.0,95.3744,95.4375,95.3293,95.4015,14221.0
2019-04-22 14:50:00,105.78,105.78,105.68,105.69,19146.0,95.3924,95.3924,95.3023,95.3113,19146.0
2019-04-22 15:00:00,105.68,105.68,105.5,105.52,12079.0,95.3023,95.3023,95.1399,95.158,12079.0
2019-04-22 15:10:00,105.51,105.67,105.51,105.67,12157.0,95.149,95.2932,95.149,95.2932,12157.0
2019-04-22 15:20:00,105.66,105.69,105.57,105.63,8649.0,95.2842,95.3113,95.2031,95.2572,8649.0
2019-04-22 15:30:00,105.64,105.69,105.61,105.66,16022.0,95.2662,95.3113,95.2391,95.2842,16022.0
2019-04-22 15:40:00,105.66,105.78,105.66,105.72,29946.0,95.2842,95.3924,95.2842,95.3383,29946.0
2019-04-22 15:50:00,105.71,105.79,105.67,105.75,89629.0,95.3293,95.4015,95.2932,95.3654,89629.0
2019-04-23 09:30:00,105.67,105.94,105.15,105.24,87956.0,95.2932,95.5367,94.8243,94.9055,87956.0
2019-04-23 09:40:00,105.32,105.55,105.23,105.55,20221.0,94.9776,95.185,94.8964,95.185,20221.0
2019-04-23 09:50:00,105.56,105.65,105.45,105.5,15429.0,95.194,95.2752,95.0948,95.1399,15429.0
2019-04-23 10:00:00,105.52,105.76,105.48,105.65,19154.0,95.158,95.3744,95.1219,95.2752,19154.0
2019-04-23 10:10:00,105.63,105.69,105.55,105.65,18883.0,95.2572,95.3113,95.185,95.2752,18883.0
2019-04-23 10:20:00,105.67,105.83,105.66,105.82,54152.0,95.2932,95.4375,95.2842,95.4285,54152.0
2019-04-23 10:30:00,105.82,105.86,105.34,105.34,35258.0,95.4285,95.4646,94.9956,94.9956,35258.0
2019-04-23 10:40:00,105.34,105.51,105.32,105.35,57913.0,94.9956,95.149,94.9776,95.0047,57913.0
2019-04-23 10:50:00,105.34,105.34,105.07,105.25,44690.0,94.9956,94.9956,94.7522,94.9145,44690.0
2019-04-23 11:00:00,105.24,105.34,105.17,105.32,48789.0,94.9055,94.9956,94.8423,94.9776,48789.0
2019-04-23 11:10:00,105.31,105.64,105.3,105.63,30860.0,94.9686,95.2662,94.9596,95.2572,30860.0
2019-04-23 11:20:00,105.64,105.8,105.54,105.72,18403.0,95.2662,95.4105,95.176,95.3383,18403.0
2019-04-23 11:30:00,105.72,105.76,105.65,105.71,38773.0,95.3383,95.3744,95.2752,95.3293,38773.0
2019-04-23 11:40:00,105.67,105.79,105.61,105.78,12555.0,95.2932,95.4015,95.2391,95.3924,12555.0
2019-04-23 11:50:00,105.8,105.8,105.62,105.7,18214.0,95.4105,95.4105,95.2482,95.3203,18214.0
2019-04-23 12:00:00,105.71,105.97,105.69,105.95,16656.0,95.3293,95.5638,95.3113,95.5457,16656.0
2019-04-23 12:10:00,105.92,106.01,105.88,105.94,21010.0,95.5187,95.5999,95.4826,95.5367,21010.0
2019-04-23 12:20:00,105.96,105.96,105.76,105.8,17892.0,95.5548,95.5548,95.3744,95.4105,17892.0
2019-04-23 12:30:00,105.8,105.87,105.8,105.85,9228.0,95.4105,95.4736,95.4105,95.4556,9228.0
2019-04-23 12:40:00,105.84,105.86,105.76,105.78,10549.0,95.4465,95.4646,95.3744,95.3924,10549.0
2019-04-23 12:50:00,105.8,105.8,105.64,105.68,12860.0,95.4105,95.4105,95.2662,95.3023,12860.0
2019-04-23 13:00:00,105.67,105.85,105.66,105.85,20491.0,95.2932,95.4556,95.2842,95.4556,20491.0
2019-04-23 13:10:00,105.82,105.85,105.7,105.76,12209.0,95.4285,95.4556,95.3203,95.3744,12209.0
2019-04-23 13:20:00,105.78,105.8,105.69,105.69,8523.0,95.3924,95.4105,95.3113,95.3113,8523.0
2019-04-23 13:30:00,105.71,105.79,105.7,105.77,6951.0,95.3293,95.4015,95.3203,95.3834,6951.0
2019-04-23 13:40:00,105.78,105.83,105.76,105.83,6180.0,95.3924,95.4375,95.3744,95.4375,6180.0
2019-04-23 13:50:00,105.82,105.85,105.8,105.82,6938.0,95.4285,95.4556,95.4105,95.4285,6938.0
2019-04-23 14:00:00,105.82,105.85,105.78,105.8,6745.0,95.4285,95.4556,95.3924,95.4105,6745.0
2019-04-23 14:10:00,105.8,105.85,105.8,105.84,10378.0,95.4105,95.4556,95.4105,95.4465,10378.0
2019-04-23 14:20:00,105.85,105.95,105.85,105.94,9277.0,95.4556,95.5457,95.4556,95.5367,9277.0
2019-04-23 14:30:00,105.94,105.98,105.9,105.95,14921.0,95.5367,95.5728,95.5007,95.5457,14921.0
2019-04-23 14:40:00,105.96,105.98,105.9,105.9,11609.0,95.5548,95.5728,95.5007,95.5007,11609.0
2019-04-23 14:50:00,105.9,106.04,105.87,106.03,17420.0,95.5007,95.6269,95.4736,95.6179,17420.0
2019-04-23 15:00:00,106.01,106.02,105.97,106.0,22699.0,95.5999,95.6089,95.5638,95.5908,22699.0
2019-04-23 15:10:00,105.99,106.03,105.96,106.03,12822.0,95.5818,95.6179,95.5548,95.6179,12822.0
2019-04-23 15:20:00,106.03,106.05,106.0,106.01,19731.0,95.6179,95.6359,95.5908,95.5999,19731.0
2019-04-23 15:30:00,106.02,106.12,106.02,106.08,30465.0,95.6089,95.6991,95.6089,95.663,30465.0
2019-04-23 15:40:00,106.09,106.17,106.06,106.16,48987.0,95.672,95.7441,95.6449,95.7351,48987.0
2019-04-23 15:50:00,106.16,106.27,106.15,106.21,106113.0,95.7351,95.8343,95.7261,95.7802,106113.0
2019-04-24 09:30:00,106.18,106.66,105.79,106.49,65147.0,95.7532,96.186,95.4015,96.0327,65147.0
2019-04-24 09:40:00,106.49,106.56,106.22,106.29,26342.0,96.0327,96.0958,95.7892,95.8524,26342.0
2019-04-24 09:50:00,106.28,106.49,106.28,106.41,18072.0,95.8433,96.0327,95.8433,95.9606,18072.0
2019-04-24 10:00:00,106.41,106.62,106.36,106.52,18328.0,95.9606,96.15,95.9155,96.0598,18328.0
2019-04-24 10:10:00,106.53,106.75,106.5,106.6,15579.0,96.0688,96.2672,96.0417,96.1319,15579.0
2019-04-24 10:20:00,106.61,106.75,106.59,106.65,8517.0,96.1409,96.2672,96.1229,96.177,8517.0
2019-04-24 10:30:00,106.64,106.79,106.62,106.7,9011.0,96.168,96.3033,96.15,96.2221,9011.0
2019-04-24 10:40:00,106.72,106.77,106.56,106.62,18874.0,96.2401,96.2852,96.0958,96.15,18874.0
2019-04-24 10:50:00,106.64,106.69,106.54,106.58,13608.0,96.168,96.2131,96.0778,96.1139,13608.0
2019-04-24 11:00:00,106.59,106.69,106.59,106.67,15320.0,96.1229,96.2131,96.1229,96.195,15320.0
2019-04-24 11:10:00,106.66,106.67,106.58,106.59,16487.0,96.186,96.195,96.1139,96.1229,16487.0
2019-04-24 11:20:00,106.6,106.66,106.58,106.61,19124.0,96.1319,96.186,96.1139,96.1409,19124.0
2019-04-24 11:30:00,106.6,106.61,106.55,106.56,7952.0,96.1319,96.1409,96.0868,96.0958,7952.0
2019-04-24 11:40:00,106.58,106.63,106.38,106.44,29861.0,96.1139,96.159,95.9335,95.9876,29861.0
2019-04-24 11:50:00,106.43,106.51,106.33,106.35,14923.0,95.9786,96.0508,95.8884,95.9065,14923.0
2019-04-24 12:00:00,106.37,106.46,106.34,106.34,9516.0,95.9245,96.0057,95.8974,95.8974,9516.0
2019-04-24 12:10:00,106.33,106.38,106.28,106.28,30050.0,95.8884,95.9335,95.8433,95.8433,30050.0
2019-04-24 12:20:00,106.28,106.37,106.24,106.37,19981.0,95.8433,95.9245,95.8073,95.9245,19981.0
2019-04-24 12:30:00,106.37,106.48,106.37,106.41,11491.0,95.9245,96.0237,95.9245,95.9606,11491.0
2019-04-24 12:40:00,106.41,106.44,106.37,106.38,9779.0,95.9606,95.9876,95.9245,95.9335,9779.0
2019-04-24 12:50:00,106.38,106.39,106.26,106.27,21584.0,95.9335,95.9425,95.8253,95.8343,21584.0
2019-04-24 13:00:00,106.27,106.28,106.17,106.19,9952.0,95.8343,95.8433,95.7441,95.7622,9952.0
2019-04-24 13:10:00,106.19,106.19,106.07,106.18,16007.0,95.7622,95.7622,95.654,95.7532,16007.0
2019-04-24 13:20:00,106.19,106.31,106.19,106.22,8575.0,95.7622,95.8704,95.7622,95.7892,8575.0
2019-04-24 13:30:00,106.22,106.25,106.17,106.18,13717.0,95.7892,95.8163,95.7441,95.7532,13717.0
2019-04-24 13:40:00,106.19,106.21,106.15,106.21,11348.0,95.7622,95.7802,95.7261,95.7802,11348.0
2019-04-24 13:50:00,106.2,106.25,106.12,106.13,11039.0,95.7712,95.8163,95.6991,95.7081,11039.0
2019-04-24 14:00:00,106.14,106.19,106.11,106.19,34987.0,95.7171,95.7622,95.69,95.7622,34987.0
2019-04-24 14:10:00,106.19,106.2,106.14,106.17,8672.0,95.7622,95.7712,95.7171,95.7441,8672.0
2019-04-24 14:20:00,106.17,106.24,106.17,106.2,14307.0,95.7441,95.8073,95.7441,95.7712,14307.0
2019-04-24 14:30:00,106.21,106.29,106.21,106.29,12468.0,95.7802,95.8524,95.7802,95.8524,12468.0
2019-04-24 14:40:00,106.29,106.36,106.28,106.31,19339.0,95.8524,95.9155,95.8433,95.8704,19339.0
2019-04-24 14:50:00,106.31,106.34,106.29,106.3,16720.0,95.8704,95.8974,95.8524,95.8614,16720.0
2019-04-24 15:00:00,106.3,106.35,106.29,106.31,28335.0,95.8614,95.9065,95.8524,95.8704,28335.0
2019-04-24 15:10:00,106.31,106.34,106.29,106.34,32784.0,95.8704,95.8974,95.8524,95.8974,32784.0
2019-04-24 15:20:00,106.34,106.37,106.28,106.3,33050.0,95.8974,95.9245,95.8433,95.8614,33050.0
2019-04-24 15:30:00,106.3,106.31,106.2,106.26,33271.0,95.8614,95.8704,95.7712,95.8253,33271.0
2019-04-24 15:40:00,106.25,106.33,106.21,106.27,53942.0,95.8163,95.8884,95.7802,95.8343,53942.0
2019-04-24 15:50:00,106.27,106.3,106.1,106.12,103338.0,95.8343,95.8614,95.681,95.6991,103338.0
2019-04-25 09:30:00,107.0,107.25,106.44,106.91,96103.0,96.4926,96.7181,95.9876,96.4115,96103.0
2019-04-25 09:40:00,107.0,107.18,106.56,106.76,41903.0,96.4926,96.655,96.0958,96.2762,41903.0
2019-04-25 09:50:00,106.72,107.14,106.63,107.1,33682.0,96.2401,96.6189,96.159,96.5828,33682.0
2019-04-25 10:00:00,107.05,107.11,106.79,106.95,41499.0,96.5377,96.5918,96.3033,96.4475,41499.0
2019-04-25 10:10:00,106.96,106.97,106.6,106.78,27860.0,96.4566,96.4656,96.1319,96.2942,27860.0
2019-04-25 10:20:00,106.77,106.8,106.26,106.26,24040.0,96.2852,96.3123,95.8253,95.8253,24040.0
2019-04-25 10:30:00,106.26,106.29,106.04,106.29,24374.0,95.8253,95.8524,95.6269,95.8524,24374.0
2019-04-25 10:40:00,106.29,106.49,106.24,106.35,18082.0,95.8524,96.0327,95.8073,95.9065,18082.0
2019-04-25 10:50:00,106.36,106.44,106.1,106.1,23793.0,95.9155,95.9876,95.681,95.681,23793.0
2019-04-25 11:00:00,106.12,106.19,105.91,106.03,24021.0,95.6991,95.7622,95.5097,95.6179,24021.0
2019-04-25 11:10:00,106.04,106.05,105.78,105.84,24851.0,95.6269,95.6359,95.3924,95.4465,24851.0
2019-04-25 11:20:00,105.84,105.9,105.75,105.79,25309.0,95.4465,95.5007,95.3654,95.4015,25309.0
2019-04-25 11:30:00,105.79,105.89,105.63,105.64,29109.0,95.4015,95.4916,95.2572,95.2662,29109.0
2019-04-25 11:40:00,105.65,105.72,105.62,105.63,19688.0,95.2752,95.3383,95.2482,95.2572,19688.0
2019-04-25 11:50:00,105.65,106.04,105.65,105.97,18369.0,95.2752,95.6269,95.2752,95.5638,18369.0
2019-04-25 12:00:00,105.95,105.98,105.85,105.89,12456.0,95.5457,95.5728,95.4556,95.4916,12456.0
2019-04-25 12:10:00,105.87,105.87,105.7,105.7,14870.0,95.4736,95.4736,95.3203,95.3203,14870.0
2019-04-25 12:20:00,105.7,105.71,105.54,105.59,26417.0,95.3203,95.3293,95.176,95.2211,26417.0
2019-04-25 12:30:00,105.59,105.61,105.47,105.54,23072.0,95.2211,95.2391,95.1129,95.176,23072.0
2019-04-25 12:40:00,105.52,105.54,105.44,105.52,11430.0,95.158,95.176,95.0858,95.158,11430.0
2019-04-25 12:50:00,105.54,105.74,105.54,105.7,11084.0,95.176,95.3564,95.176,95.3203,11084.0
2019-04-25 13:00:00,105.69,105.69,105.52,105.55,8743.0,95.3113,95.3113,95.158,95.185,8743.0
2019-04-25 13:10:00,105.57,105.68,105.57,105.6,9052.0,95.2031,95.3023,95.2031,95.2301,9052.0
2019-04-25 13:20:00,105.59,105.67,105.59,105.64,10878.0,95.2211,95.2932,95.2211,95.2662,10878.0
2019-04-25 13:30:00,105.64,105.65,105.59,105.62,8387.0,95.2662,95.2752,95.2211,95.2482,8387.0
2019-04-25 13:40:00,105.64,105.65,105.53,105.58,16207.0,95.2662,95.2752,95.167,95.2121,16207.0
2019-04-25 13:50:00,105.59,105.89,105.59,105.86,19456.0,95.2211,95.4916,95.2211,95.4646,19456.0
2019-04-25 14:00:00,105.85,105.88,105.66,105.69,22828.0,95.4556,95.4826,95.2842,95.3113,22828.0
2019-04-25 14:10:00,105.7,105.7,105.62,105.66,13398.0,95.3203,95.3203,95.2482,95.2842,13398.0
2019-04-25 14:20:00,105.66,105.72,105.65,105.71,12669.0,95.2842,95.3383,95.2752,95.3293,12669.0
2019-04-25 14:30:00,105.72,105.76,105.69,105.72,21449.0,95.3383,95.3744,95.3113,95.3383,21449.0
2019-04-25 14:40:00,105.74,105.77,105.7,105.74,20708.0,95.3564,95.3834,95.3203,95.3564,20708.0
2019-04-25 14:50:00,105.73,105.75,105.64,105.71,17359.0,95.3473,95.3654,95.2662,95.3293,17359.0
2019-04-25 15:00:00,105.72,105.73,105.58,105.58,12257.0,95.3383,95.3473,95.2121,95.2121,12257.0
2019-04-25 15:10:00,105.56,105.58,105.42,105.43,16922.0,95.194,95.2121,95.0678,95.0768,16922.0
2019-04-25 15:20:00,105.45,105.49,105.36,105.39,22127.0,95.0948,95.1309,95.0137,95.0407,22127.0
2019-04-25 15:30:00,105.4,105.51,105.4,105.51,28634.0,95.0498,95.149,95.0498,95.149,28634.0
2019-04-25 15:40:00,105.5,105.61,105.48,105.48,36971.0,95.1399,95.2391,95.1219,95.1219,36971.0
2019-04-25 15:50:00,105.49,105.65,105.49,105.52,118364.0,95.1309,95.2752,95.1309,95.158,118364.0
2019-04-26 09:30:00,105.77,106.37,105.54,105.86,47894.0,95.3834,95.9245,95.176,95.4646,47894.0
2019-04-26 09:40:00,105.84,106.08,105.76,105.95,17560.0,95.4465,95.663,95.3744,95.5457,17560.0
2019-04-26 09:50:00,105.81,105.92,105.51,105.66,15491.0,95.4195,95.5187,95.149,95.2842,15491.0
2019-04-26 10:00:00,105.6,105.94,105.57,105.72,33531.0,95.2301,95.5367,95.2031,95.3383,33531.0
2019-04-26 10:10:00,105.7,105.83,105.64,105.66,13225.0,95.3203,95.4375,95.2662,95.2842,13225.0
2019-04-26 10:20:00,105.68,105.73,105.5,105.56,20399.0,95.3023,95.3473,95.1399,95.194,20399.0
2019-04-26 10:30:00,105.56,105.59,105.42,105.58,23658.0,95.194,95.2211,95.0678,95.2121,23658.0
2019-04-26 10:40:00,105.56,105.79,105.55,105.78,26240.0,95.194,95.4015,95.185,95.3924,26240.0
2019-04-26 10:50:00,105.78,105.97,105.75,105.89,20195.0,95.3924,95.5638,95.3654,95.4916,20195.0
2019-04-26 11:00:00,105.88,105.94,105.81,105.84,32479.0,95.4826,95.5367,95.4195,95.4465,32479.0
2019-04-26 11:10:00,105.85,105.9,105.7,105.76,18655.0,95.4556,95.5007,95.3203,95.3744,18655.0
2019-04-26 11:20:00,105.73,105.85,105.7,105.74,12512.0,95.3473,95.4556,95.3203,95.3564,12512.0
2019-04-26 11:30:00,105.73,105.75,105.62,105.7,10814.0,95.3473,95.3654,95.2482,95.3203,10814.0
2019-04-26 11:40:00,105.72,105.84,105.71,105.8,6459.0,95.3383,95.4465,95.3293,95.4105,6459.0
2019-04-26 11:50:00,105.83,106.01,105.83,105.9,18968.0,95.4375,95.5999,95.4375,95.5007,18968.0
2019-04-26 12:00:00,105.88,105.94,105.78,105.93,9206.0,95.4826,95.5367,95.3924,95.5277,9206.0
2019-04-26 12:10:00,105.92,106.05,105.86,106.05,14861.0,95.5187,95.6359,95.4646,95.6359,14861.0
2019-04-26 12:20:00,106.05,106.08,106.02,106.04,7041.0,95.6359,95.663,95.6089,95.6269,7041.0
2019-04-26 12:30:00,106.02,106.02,105.96,105.96,12620.0,95.6089,95.6089,95.5548,95.5548,12620.0
2019-04-26 12:40:00,105.94,105.97,105.9,105.9,6428.0,95.5367,95.5638,95.5007,95.5007,6428.0
2019-04-26 12:50:00,105.9,105.94,105.88,105.91,7154.0,95.5007,95.5367,95.4826,95.5097,7154.0
2019-04-26 13:00:00,105.9,105.92,105.86,105.91,5984.0,95.5007,95.5187,95.4646,95.5097,5984.0
2019-04-26 13:10:00,105.91,105.94,105.86,105.88,7403.0,95.5097,95.5367,95.4646,95.4826,7403.0
2019-04-26 13:20:00,105.89,105.89,105.86,105.86,5102.0,95.4916,95.4916,95.4646,95.4646,5102.0
2019-04-26 13:30:00,105.84,105.85,105.76,105.76,6402.0,95.4465,95.4556,95.3744,95.3744,6402.0
2019-04-26 13:40:00,105.75,105.77,105.68,105.76,11270.0,95.3654,95.3834,95.3023,95.3744,11270.0
2019-04-26 13:50:00,105.75,105.75,105.6,105.66,10608.0,95.3654,95.3654,95.2301,95.2842,10608.0
2019-04-26 14:00:00,105.66,105.67,105.57,105.66,12735.0,95.2842,95.2932,95.2031,95.2842,12735.0
2019-04-26 14:10:00,105.66,105.66,105.61,105.65,8123.0,95.2842,95.2842,95.2391,95.2752,8123.0
2019-04-26 14:20:00,105.65,105.78,105.65,105.66,16661.0,95.2752,95.3924,95.2752,95.2842,16661.0
2019-04-26 14:30:00,105.65,105.67,105.63,105.64,11032.0,95.2752,95.2932,95.2572,95.2662,11032.0
2019-04-26 14:40:00,105.63,105.64,105.54,105.63,10808.0,95.2572,95.2662,95.176,95.2572,10808.0
2019-04-26 14:50:00,105.63,105.63,105.52,105.56,8650.0,95.2572,95.2572,95.158,95.194,8650.0
2019-04-26 15:00:00,105.57,105.71,105.54,105.65,9089.0,95.2031,95.3293,95.176,95.2752,9089.0
2019-04-26 15:10:00,105.64,105.71,105.64,105.71,6669.0,95.2662,95.3293,95.2662,95.3293,6669.0
2019-04-26 15:20:00,105.71,105.77,105.67,105.73,15553.0,95.3293,95.3834,95.2932,95.3473,15553.0
2019-04-26 15:30:00,105.73,105.83,105.69,105.83,21705.0,95.3473,95.4375,95.3113,95.4375,21705.0
2019-04-26 15:40:00,105.81,105.84,105.68,105.69,25532.0,95.4195,95.4465,95.3023,95.3113,25532.0
2019-04-26 15:50:00,105.69,105.88,105.67,105.84,68250.0,95.3113,95.4826,95.2932,95.4465,68250.0
2019-04-29 09:30:00,105.9,106.54,105.9,106.19,57077.0,95.5007,96.0778,95.5007,95.7622,57077.0
2019-04-29 09:40:00,106.16,106.25,105.95,106.08,14618.0,95.7351,95.8163,95.5457,95.663,14618.0
2019-04-29 09:50:00,106.07,106.27,106.03,106.27,14478.0,95.654,95.8343,95.6179,95.8343,14478.0
2019-04-29 10:00:00,106.26,106.31,106.07,106.08,13579.0,95.8253,95.8704,95.654,95.663,13579.0
2019-04-29 10:10:00,106.09,106.22,106.05,106.22,33296.0,95.672,95.7892,95.6359,95.7892,33296.0
2019-04-29 10:20:00,106.23,106.33,106.19,106.2,17480.0,95.7982,95.8884,95.7622,95.7712,17480.0
2019-04-29 10:30:00,106.22,106.27,106.17,106.24,13621.0,95.7892,95.8343,95.7441,95.8073,13621.0
2019-04-29 10:40:00,106.25,106.34,106.19,106.2,21072.0,95.8163,95.8974,95.7622,95.7712,21072.0
2019-04-29 10:50:00,106.2,106.32,106.19,106.28,13489.0,95.7712,95.8794,95.7622,95.8433,13489.0
2019-04-29 11:00:00,106.27,106.35,106.23,106.29,8632.0,95.8343,95.9065,95.7982,95.8524,8632.0
2019-04-29 11:10:00,106.28,106.3,106.04,106.06,18989.0,95.8433,95.8614,95.6269,95.6449,18989.0
2019-04-29 11:20:00,106.08,106.15,106.02,106.06,31665.0,95.663,95.7261,95.6089,95.6449,31665.0
2019-04-29 11:30:00,106.07,106.22,106.07,106.13,11176.0,95.654,95.7892,95.654,95.7081,11176.0
2019-04-29 11:40:00,106.11,106.24,106.1,106.21,6169.0,95.69,95.8073,95.681,95.7802,6169.0
2019-04-29 11:50:00,106.24,106.3,106.21,106.25,9655.0,95.8073,95.8614,95.7802,95.8163,9655.0
2019-04-29 12:00:00,106.22,106.27,106.18,106.24,12341.0,95.7892,95.8343,95.7532,95.8073,12341.0
2019-04-29 12:10:00,106.25,106.27,106.2,106.23,15548.0,95.8163,95.8343,95.7712,95.7982,15548.0
2019-04-29 12:20:00,106.23,106.37,106.23,106.34,11125.0,95.7982,95.9245,95.7982,95.8974,11125.0
2019-04-29 12:30:00,106.34,106.35,106.24,106.3,15190.0,95.8974,95.9065,95.8073,95.8614,15190.0
2019-04-29 12:40:00,106.3,106.35,106.27,106.35,18299.0,95.8614,95.9065,95.8343,95.9065,18299.0
2019-04-29 12:50:00,106.37,106.44,106.36,106.37,22577.0,95.9245,95.9876,95.9155,95.9245,22577.0
2019-04-29 13:00:00,106.37,106.37,106.29,106.31,13717.0,95.9245,95.9245,95.8524,95.8704,13717.0
2019-04-29 13:10:00,106.31,106.39,106.31,106.37,13343.0,95.8704,95.9425,95.8704,95.9245,13343.0
2019-04-29 13:20:00,106.38,106.49,106.38,106.48,10947.0,95.9335,96.0327,95.9335,96.0237,10947.0
2019-04-29 13:30:00,106.48,106.49,106.36,106.36,9026.0,96.0237,96.0327,95.9155,95.9155,9026.0
2019-04-29 13:40:00,106.37,106.38,106.28,106.33,12736.0,95.9245,95.9335,95.8433,95.8884,12736.0
2019-04-29 13:50:00,106.34,106.36,106.32,106.35,9711.0,95.8974,95.9155,95.8794,95.9065,9711.0
2019-04-29 14:00:00,106.33,106.35,106.27,106.3,16107.0,95.8884,95.9065,95.8343,95.8614,16107.0
2019-04-29 14:10:00,106.31,106.4,106.3,106.4,16878.0,95.8704,95.9516,95.8614,95.9516,16878.0
2019-04-29 14:20:00,106.42,106.42,106.35,106.37,15768.0,95.9696,95.9696,95.9065,95.9245,15768.0
2019-04-29 14:30:00,106.37,106.44,106.35,106.4,25411.0,95.9245,95.9876,95.9065,95.9516,25411.0
2019-04-29 14:40:00,106.39,106.58,106.39,106.56,17590.0,95.9425,96.1139,95.9425,96.0958,17590.0
2019-04-29 14:50:00,106.56,106.65,106.56,106.62,17481.0,96.0958,96.177,96.0958,96.15,17481.0
2019-04-29 15:00:00,106.61,106.71,106.57,106.68,13601.0,96.1409,96.2311,96.1049,96.2041,13601.0
2019-04-29 15:10:00,106.69,106.69,106.62,106.63,11828.0,96.2131,96.2131,96.15,96.159,11828.0
2019-04-29 15:20:00,106.63,106.66,106.56,106.65,13172.0,96.159,96.186,96.0958,96.177,13172.0
2019-04-29 15:30:00,106.64,106.69,106.57,106.63,20703.0,96.168,96.2131,96.1049,96.159,20703.0
2019-04-29 15:40:00,106.62,106.62,106.52,106.54,36958.0,96.15,96.15,96.0598,96.0778,36958.0
2019-04-29 15:50:00,106.54,106.69,106.44,106.47,128886.0,96.0778,96.2131,95.9876,96.0147,128886.0
2019-04-30 09:30:00,106.76,106.76,106.25,106.25,25078.0,96.2762,96.2762,95.8163,95.8163,25078.0
2019-04-30 09:40:00,106.28,106.32,106.13,106.17,8173.0,95.8433,95.8794,95.7081,95.7441,8173.0
2019-04-30 09:50:00,106.15,106.17,106.03,106.11,15402.0,95.7261,95.7441,95.6179,95.69,15402.0
2019-04-30 10:00:00,106.12,106.26,106.1,106.2,17880.0,95.6991,95.8253,95.681,95.7712,17880.0
2019-04-30 10:10:00,106.21,106.32,106.2,106.28,19421.0,95.7802,95.8794,95.7712,95.8433,19421.0
2019-04-30 10:20:00,106.31,106.31,106.12,106.19,19021.0,95.8704,95.8704,95.6991,95.7622,19021.0
2019-04-30 10:30:00,106.23,106.56,106.22,106.53,18343.0,95.7982,96.0958,95.7892,96.0688,18343.0
2019-04-30 10:40:00,106.56,106.79,106.54,106.73,16353.0,96.0958,96.3033,96.0778,96.2491,16353.0
2019-04-30 10:50:00,106.68,106.68,106.56,106.6,10258.0,96.2041,96.2041,96.0958,96.1319,10258.0
2019-04-30 11:00:00,106.59,106.65,106.49,106.55,13343.0,96.1229,96.177,96.0327,96.0868,13343.0
2019-04-30 11:10:00,106.55,106.63,106.49,106.53,13025.0,96.0868,96.159,96.0327,96.0688,13025.0
2019-04-30 11:20:00,106.53,106.62,106.53,106.55,8590.0,96.0688,96.15,96.0688,96.0868,8590.0
2019-04-30 11:30:00,106.55,106.65,106.53,106.63,18460.0,96.0868,96.177,96.0688,96.159,18460.0
2019-04-30 11:40:00,106.64,106.65,106.55,106.55,16892.0,96.168,96.177,96.0868,96.0868,16892.0
2019-04-30 11:50:00,106.54,106.64,106.51,106.53,16342.0,96.0778,96.168,96.0508,96.0688,16342.0
2019-04-30 12:00:00,106.56,106.61,106.54,106.57,9451.0,96.0958,96.1409,96.0778,96.1049,9451.0
2019-04-30 12:10:00,106.57,106.59,106.44,106.44,13400.0,96.1049,96.1229,95.9876,95.9876,13400.0
2019-04-30 12:20:00,106.42,106.49,106.4,106.48,10989.0,95.9696,96.0327,95.9516,96.0237,10989.0
2019-04-30 12:30:00,106.48,106.64,106.48,106.6,12291.0,96.0237,96.168,96.0237,96.1319,12291.0
2019-04-30 12:40:00,106.57,106.62,106.56,106.56,8534.0,96.1049,96.15,96.0958,96.0958,8534.0
2019-04-30 12:50:00,106.57,106.61,106.54,106.56,16722.0,96.1049,96.1409,96.0778,96.0958,16722.0
2019-04-30 13:00:00,106.56,106.63,106.54,106.55,14427.0,96.0958,96.159,96.0778,96.0868,14427.0
2019-04-30 13:10:00,106.54,106.56,106.49,106.56,20071.0,96.0778,96.0958,96.0327,96.0958,20071.0
2019-04-30 13:20:00,106.54,106.63,106.54,106.58,11679.0,96.0778,96.159,96.0778,96.1139,11679.0
2019-04-30 13:30:00,106.55,106.69,106.54,106.64,12835.0,96.0868,96.2131,96.0778,96.168,12835.0
2019-04-30 13:40:00,106.65,106.78,106.64,106.77,10315.0,96.177,96.2942,96.168,96.2852,10315.0
2019-04-30 13:50:00,106.77,106.93,106.77,106.93,18701.0,96.2852,96.4295,96.2852,96.4295,18701.0
2019-04-30 14:00:00,106.93,106.94,106.75,106.75,22083.0,96.4295,96.4385,96.2672,96.2672,22083.0
2019-04-30 14:10:00,106.73,106.95,106.72,106.94,8868.0,96.2491,96.4475,96.2401,96.4385,8868.0
2019-04-30 14:20:00,106.98,107.01,106.9,107.0,14133.0,96.4746,96.5017,96.4025,96.4926,14133.0
2019-04-30 14:30:00,107.01,107.2,107.01,107.2,29859.0,96.5017,96.673,96.5017,96.673,29859.0
2019-04-30 14:40:00,107.19,107.26,107.13,107.21,53844.0,96.664,96.7271,96.6099,96.682,53844.0
2019-04-30 14:50:00,107.23,107.26,107.13,107.25,15898.0,96.7,96.7271,96.6099,96.7181,15898.0
2019-04-30 15:00:00,107.25,107.41,107.24,107.41,13858.0,96.7181,96.8624,96.7091,96.8624,13858.0
2019-04-30 15:10:00,107.42,107.45,107.33,107.38,25656.0,96.8714,96.8984,96.7902,96.8353,25656.0
2019-04-30 15:20:00,107.38,107.45,107.3,107.37,33554.0,96.8353,96.8984,96.7632,96.8263,33554.0
2019-04-30 15:30:00,107.36,107.4,107.3,107.31,39148.0,96.8173,96.8534,96.7632,96.7722,39148.0
2019-04-30 15:40:00,107.31,107.33,107.19,107.33,39852.0,96.7722,96.7902,96.664,96.7902,39852.0
2019-04-30 15:50:00,107.34,107.39,107.22,107.32,103690.0,96.7992,96.8443,96.691,96.7812,103690.0
2019-05-01 09:30:00,107.25,107.26,106.63,106.88,35553.0,96.7181,96.7271,96.159,96.3844,35553.0
2019-05-01 09:40:00,106.82,106.86,106.51,106.67,21524.0,96.3303,96.3664,96.0508,96.195,21524.0
2019-05-01 09:50:00,106.66,106.97,106.66,106.92,13560.0,96.186,96.4656,96.186,96.4205,13560.0
2019-05-01 10:00:00,106.85,106.95,106.66,106.78,10686.0,96.3574,96.4475,96.186,96.2942,10686.0
2019-05-01 10:10:00,106.81,106.87,106.74,106.87,6084.0,96.3213,96.3754,96.2582,96.3754,6084.0
2019-05-01 10:20:00,106.85,106.87,106.73,106.77,6087.0,96.3574,96.3754,96.2491,96.2852,6087.0
2019-05-01 10:30:00,106.8,106.81,106.72,106.74,12137.0,96.3123,96.3213,96.2401,96.2582,12137.0
2019-05-01 10:40:00,106.75,106.86,106.71,106.73,11760.0,96.2672,96.3664,96.2311,96.2491,11760.0
2019-05-01 10:50:00,106.73,106.78,106.67,106.75,10626.0,96.2491,96.2942,96.195,96.2672,10626.0
2019-05-01 11:00:00,106.76,106.89,106.76,106.79,9882.0,96.2762,96.3934,96.2762,96.3033,9882.0
2019-05-01 11:10:00,106.79,106.94,106.74,106.74,19890.0,96.3033,96.4385,96.2582,96.2582,19890.0
2019-05-01 11:20:00,106.73,106.82,106.62,106.66,15404.0,96.2491,96.3303,96.15,96.186,15404.0
2019-05-01 11:30:00,106.66,106.9,106.63,106.9,7733.0,96.186,96.4025,96.159,96.4025,7733.0
2019-05-01 11:40:00,106.88,106.96,106.83,106.89,21424.0,96.3844,96.4566,96.3393,96.3934,21424.0
2019-05-01 11:50:00,106.89,106.91,106.85,106.85,5470.0,96.3934,96.4115,96.3574,96.3574,5470.0
2019-05-01 12:00:00,106.82,106.82,106.73,106.81,9913.0,96.3303,96.3303,96.2491,96.3213,9913.0
2019-05-01 12:10:00,106.8,106.84,106.72,106.77,6679.0,96.3123,96.3483,96.2401,96.2852,6679.0
2019-05-01 12:20:00,106.76,106.8,106.69,106.73,6985.0,96.2762,96.3123,96.2131,96.2491,6985.0
2019-05-01 12:30:00,106.71,106.73,106.63,106.66,6954.0,96.2311,96.2491,96.159,96.186,6954.0
2019-05-01 12:40:00,106.65,106.78,106.65,106.72,5865.0,96.177,96.2942,96.177,96.2401,5865.0
2019-05-01 12:50:00,106.71,106.74,106.66,106.73,10569.0,96.2311,96.2582,96.186,96.2491,10569.0
2019-05-01 13:00:00,106.73,106.78,106.62,106.65,6175.0,96.2491,96.2942,96.15,96.177,6175.0
2019-05-01 13:10:00,106.64,106.66,106.59,106.6,7238.0,96.168,96.186,96.1229,96.1319,7238.0
2019-05-01 13:20:00,106.63,106.65,106.57,106.58,7243.0,96.159,96.177,96.1049,96.1139,7243.0
2019-05-01 13:30:00,106.58,106.64,106.57,106.59,13515.0,96.1139,96.168,96.1049,96.1229,13515.0
2019-05-01 13:40:00,106.58,106.59,106.53,106.56,9104.0,96.1139,96.1229,96.0688,96.0958,9104.0
2019-05-01 13:50:00,106.57,106.63,106.55,106.62,12068.0,96.1049,96.159,96.0868,96.15,12068.0
2019-05-01 14:00:00,106.62,106.95,106.6,106.92,24859.0,96.15,96.4475,96.1319,96.4205,24859.0
2019-05-01 14:10:00,106.92,106.97,106.87,106.92,10942.0,96.4205,96.4656,96.3754,96.4205,10942.0
2019-05-01 14:20:00,106.91,106.91,106.68,106.68,8349.0,96.4115,96.4115,96.2041,96.2041,8349.0
2019-05-01 14:30:00,106.67,106.75,106.3,106.3,11668.0,96.195,96.2672,95.8614,95.8614,11668.0
2019-05-01 14:40:00,106.21,106.38,106.19,106.32,10037.0,95.7802,95.9335,95.7622,95.8794,10037.0
2019-05-01 14:50:00,106.34,106.51,106.27,106.47,16399.0,95.8974,96.0508,95.8343,96.0147,16399.0
2019-05-01 15:00:00,106.43,106.48,106.31,106.4,11004.0,95.9786,96.0237,95.8704,95.9516,11004.0
2019-05-01 15:10:00,106.4,106.44,106.32,106.44,9075.0,95.9516,95.9876,95.8794,95.9876,9075.0
2019-05-01 15:20:00,106.44,106.44,106.2,106.27,15679.0,95.9876,95.9876,95.7712,95.8343,15679.0
2019-05-01 15:30:00,106.25,106.25,106.14,106.17,14484.0,95.8163,95.8163,95.7171,95.7441,14484.0
2019-05-01 15:40:00,106.17,106.22,106.05,106.06,21743.0,95.7441,95.7892,95.6359,95.6449,21743.0
2019-05-01 15:50:00,106.08,106.13,105.97,106.05,98140.0,95.663,95.7081,95.5638,95.6359,98140.0
2019-05-02 09:30:00,105.9,106.0,105.73,105.88,28547.0,95.5007,95.5908,95.3473,95.4826,28547.0
2019-05-02 09:40:00,105.89,105.99,105.63,105.63,21676.0,95.4916,95.5818,95.2572,95.2572,21676.0
2019-05-02 09:50:00,105.69,105.8,105.61,105.72,20514.0,95.3113,95.4105,95.2391,95.3383,20514.0
2019-05-02 10:00:00,105.74,105.79,105.65,105.78,24158.0,95.3564,95.4015,95.2752,95.3924,24158.0
2019-05-02 10:10:00,105.78,106.05,105.75,106.0,55084.0,95.3924,95.6359,95.3654,95.5908,55084.0
2019-05-02 10:20:00,106.01,106.03,105.82,105.84,7620.0,95.5999,95.6179,95.4285,95.4465,7620.0
2019-05-02 10:30:00,105.82,105.84,105.63,105.8,20169.0,95.4285,95.4465,95.2572,95.4105,20169.0
2019-05-02 10:40:00,105.83,105.95,105.76,105.9,9550.0,95.4375,95.5457,95.3744,95.5007,9550.0
2019-05-02 10:50:00,105.88,105.88,105.71,105.76,8109.0,95.4826,95.4826,95.3293,95.3744,8109.0
2019-05-02 11:00:00,105.74,105.8,105.71,105.71,7854.0,95.3564,95.4105,95.3293,95.3293,7854.0
2019-05-02 11:10:00,105.7,105.7,105.56,105.59,10459.0,95.3203,95.3203,95.194,95.2211,10459.0
2019-05-02 11:20:00,105.57,105.58,105.33,105.43,17232.0,95.2031,95.2121,94.9866,95.0768,17232.0
2019-05-02 11:30:00,105.49,105.65,105.44,105.5,18092.0,95.1309,95.2752,95.0858,95.1399,18092.0
2019-05-02 11:40:00,105.47,105.79,105.43,105.59,47955.0,95.1129,95.4015,95.0768,95.2211,47955.0
2019-05-02 11:50:00,105.59,105.64,105.47,105.53,17242.0,95.2211,95.2662,95.1129,95.167,17242.0
2019-05-02 12:00:00,105.54,105.59,105.36,105.48,19498.0,95.176,95.2211,95.0137,95.1219,19498.0
2019-05-02 12:10:00,105.51,105.58,105.42,105.58,11353.0,95.149,95.2121,95.0678,95.2121,11353.0
2019-05-02 12:20:00,105.6,105.77,105.6,105.68,9549.0,95.2301,95.3834,95.2301,95.3023,9549.0
2019-05-02 12:30:00,105.7,105.77,105.65,105.72,10377.0,95.3203,95.3834,95.2752,95.3383,10377.0
2019-05-02 12:40:00,105.75,105.76,105.65,105.7,9577.0,95.3654,95.3744,95.2752,95.3203,9577.0
2019-05-02 12:50:00,105.72,105.84,105.67,105.8,11114.0,95.3383,95.4465,95.2932,95.4105,11114.0
2019-05-02 13:00:00,105.81,105.85,105.71,105.84,12298.0,95.4195,95.4556,95.3293,95.4465,12298.0
2019-05-02 13:10:00,105.86,105.97,105.83,105.84,59461.0,95.4646,95.5638,95.4375,95.4465,59461.0
2019-05-02 13:20:00,105.83,105.86,105.76,105.8,23571.0,95.4375,95.4646,95.3744,95.4105,23571.0
2019-05-02 13:30:00,105.8,105.94,105.76,105.88,31637.0,95.4105,95.5367,95.3744,95.4826,31637.0
2019-05-02 13:40:00,105.91,106.03,105.91,106.02,15898.0,95.5097,95.6179,95.5097,95.6089,15898.0
2019-05-02 13:50:00,106.03,106.22,106.03,106.08,14179.0,95.6179,95.7892,95.6179,95.663,14179.0
2019-05-02 14:00:00,106.07,106.07,105.95,106.0,11476.0,95.654,95.654,95.5457,95.5908,11476.0
2019-05-02 14:10:00,105.98,106.09,105.98,106.01,9492.0,95.5728,95.672,95.5728,95.5999,9492.0
2019-05-02 14:20:00,106.01,106.04,105.86,105.86,10474.0,95.5999,95.6269,95.4646,95.4646,10474.0
2019-05-02 14:30:00,105.88,106.11,105.88,106.1,11530.0,95.4826,95.69,95.4826,95.681,11530.0
2019-05-02 14:40:00,106.09,106.15,105.95,106.03,11771.0,95.672,95.7261,95.5457,95.6179,11771.0
2019-05-02 14:50:00,106.0,106.15,105.91,106.12,15891.0,95.5908,95.7261,95.5097,95.6991,15891.0
2019-05-02 15:00:00,106.12,106.18,106.06,106.1,13978.0,95.6991,95.7532,95.6449,95.681,13978.0
2019-05-02 15:10:00,106.12,106.16,106.1,106.15,20927.0,95.6991,95.7351,95.681,95.7261,20927.0
2019-05-02 15:20:00,106.16,106.25,106.13,106.18,20380.0,95.7351,95.8163,95.7081,95.7532,20380.0
2019-05-02 15:30:00,106.17,106.25,106.15,106.23,21484.0,95.7441,95.8163,95.7261,95.7982,21484.0
2019-05-02 15:40:00,106.22,106.26,106.17,106.24,29156.0,95.7892,95.8253,95.7441,95.8073,29156.0
2019-05-02 15:50:00,106.22,106.34,106.11,106.16,100877.0,95.7892,95.8974,95.69,95.7351,100877.0
2019-05-03 09:30:00,106.47,106.55,106.09,106.37,34961.0,96.0147,96.0868,95.672,95.9245,34961.0
2019-05-03 09:40:00,106.31,106.38,106.1,106.19,18493.0,95.8704,95.9335,95.681,95.7622,18493.0
2019-05-03 09:50:00,106.15,106.4,106.13,106.32,14625.0,95.7261,95.9516,95.7081,95.8794,14625.0
2019-05-03 10:00:00,106.31,106.38,106.11,106.12,9607.0,95.8704,95.9335,95.69,95.6991,9607.0
2019-05-03 10:10:00,106.14,106.22,106.0,106.17,13614.0,95.7171,95.7892,95.5908,95.7441,13614.0
2019-05-03 10:20:00,106.15,106.28,105.82,105.83,24643.0,95.7261,95.8433,95.4285,95.4375,24643.0
2019-05-03 10:30:00,105.86,106.08,105.83,106.01,27468.0,95.4646,95.663,95.4375,95.5999,27468.0
2019-05-03 10:40:00,106.03,106.2,105.96,106.2,18281.0,95.6179,95.7712,95.5548,95.7712,18281.0
2019-05-03 10:50:00,106.22,106.22,106.08,106.12,20109.0,95.7892,95.7892,95.663,95.6991,20109.0
2019-05-03 11:00:00,106.13,106.35,106.13,106.26,28213.0,95.7081,95.9065,95.7081,95.8253,28213.0
2019-05-03 11:10:00,106.27,106.4,106.26,106.32,16522.0,95.8343,95.9516,95.8253,95.8794,16522.0
2019-05-03 11:20:00,106.31,106.34,106.14,106.18,22334.0,95.8704,95.8974,95.7171,95.7532,22334.0
2019-05-03 11:30:00,106.17,106.21,106.06,106.11,14523.0,95.7441,95.7802,95.6449,95.69,14523.0
2019-05-03 11:40:00,106.13,106.3,106.09,106.21,63140.0,95.7081,95.8614,95.672,95.7802,63140.0
2019-05-03 11:50:00,106.22,106.46,106.21,106.44,12631.0,95.7892,96.0057,95.7802,95.9876,12631.0
2019-05-03 12:00:00,106.44,106.5,106.43,106.46,13156.0,95.9876,96.0417,95.9786,96.0057,13156.0
2019-05-03 12:10:00,106.47,106.48,106.37,106.37,5015.0,96.0147,96.0237,95.9245,95.9245,5015.0
2019-05-03 12:20:00,106.38,106.43,106.31,106.36,9251.0,95.9335,95.9786,95.8704,95.9155,9251.0
2019-05-03 12:30:00,106.37,106.49,106.33,106.36,8086.0,95.9245,96.0327,95.8884,95.9155,8086.0
2019-05-03 12:40:00,106.34,106.36,106.3,106.32,7739.0,95.8974,95.9155,95.8614,95.8794,7739.0
2019-05-03 12:50:00,106.33,106.45,106.32,106.36,11064.0,95.8884,95.9966,95.8794,95.9155,11064.0
2019-05-03 13:00:00,106.37,106.39,106.25,106.26,10098.0,95.9245,95.9425,95.8163,95.8253,10098.0
2019-05-03 13:10:00,106.27,106.31,106.18,106.29,39928.0,95.8343,95.8704,95.7532,95.8524,39928.0
2019-05-03 13:20:00,106.28,106.34,106.22,106.33,9314.0,95.8433,95.8974,95.7892,95.8884,9314.0
2019-05-03 13:30:00,106.33,106.42,106.31,106.34,32060.0,95.8884,95.9696,95.8704,95.8974,32060.0
2019-05-03 13:40:00,106.37,106.4,106.32,106.37,11657.0,95.9245,95.9516,95.8794,95.9245,11657.0
2019-05-03 13:50:00,106.37,106.47,106.33,106.46,9852.0,95.9245,96.0147,95.8884,96.0057,9852.0
2019-05-03 14:00:00,106.46,106.48,106.39,106.43,13216.0,96.0057,96.0237,95.9425,95.9786,13216.0
2019-05-03 14:10:00,106.45,106.5,106.41,106.41,11458.0,95.9966,96.0417,95.9606,95.9606,11458.0
2019-05-03 14:20:00,106.38,106.49,106.38,106.46,12289.0,95.9335,96.0327,95.9335,96.0057,12289.0
2019-05-03 14:30:00,106.46,106.5,106.45,106.46,12706.0,96.0057,96.0417,95.9966,96.0057,12706.0
2019-05-03 14:40:00,106.45,106.62,106.45,106.55,13808.0,95.9966,96.15,95.9966,96.0868,13808.0
2019-05-03 14:50:00,106.5,106.52,106.38,106.41,17089.0,96.0417,96.0598,95.9335,95.9606,17089.0
2019-05-03 15:00:00,106.41,106.5,106.38,106.47,13697.0,95.9606,96.0417,95.9335,96.0147,13697.0
2019-05-03 15:10:00,106.46,106.46,106.27,106.28,18982.0,96.0057,96.0057,95.8343,95.8433,18982.0
2019-05-03 15:20:00,106.27,106.4,106.26,106.35,21442.0,95.8343,95.9516,95.8253,95.9065,21442.0
2019-05-03 15:30:00,106.35,106.38,106.21,106.3,33978.0,95.9065,95.9335,95.7802,95.8614,33978.0
2019-05-03 15:40:00,106.3,106.33,106.22,106.3,62475.0,95.8614,95.8884,95.7892,95.8614,62475.0
2019-05-03 15:50:00,106.3,106.51,106.29,106.39,143592.0,95.8614,96.0508,95.8524,95.9425,143592.0
2019-05-06 09:30:00,105.33,105.69,105.14,105.67,55200.0,94.9866,95.3113,94.8153,95.2932,55200.0
2019-05-06 09:40:00,105.7,105.86,105.16,105.3,33847.0,95.3203,95.4646,94.8333,94.9596,33847.0
2019-05-06 09:50:00,105.32,105.56,105.28,105.4,29468.0,94.9776,95.194,94.9415,95.0498,29468.0
2019-05-06 10:00:00,105.4,105.55,105.38,105.51,14428.0,95.0498,95.185,95.0317,95.149,14428.0
2019-05-06 10:10:00,105.43,105.52,105.22,105.28,15109.0,95.0768,95.158,94.8874,94.9415,15109.0
2019-05-06 10:20:00,105.28,105.39,105.18,105.39,14916.0,94.9415,95.0407,94.8514,95.0407,14916.0
2019-05-06 10:30:00,105.42,105.53,105.37,105.46,13272.0,95.0678,95.167,95.0227,95.1039,13272.0
2019-05-06 10:40:00,105.5,105.51,105.39,105.44,56811.0,95.1399,95.149,95.0407,95.0858,56811.0
2019-05-06 10:50:00,105.46,105.53,105.42,105.47,13190.0,95.1039,95.167,95.0678,95.1129,13190.0
2019-05-06 11:00:00,105.44,105.52,105.41,105.51,19826.0,95.0858,95.158,95.0588,95.149,19826.0
2019-05-06 11:10:00,105.5,105.54,105.45,105.53,18252.0,95.1399,95.176,95.0948,95.167,18252.0
2019-05-06 11:20:00,105.5,105.64,105.5,105.57,11602.0,95.1399,95.2662,95.1399,95.2031,11602.0
2019-05-06 11:30:00,105.56,105.61,105.46,105.56,14242.0,95.194,95.2391,95.1039,95.194,14242.0
2019-05-06 11:40:00,105.59,105.61,105.5,105.52,12589.0,95.2211,95.2391,95.1399,95.158,12589.0
2019-05-06 11:50:00,105.5,105.55,105.46,105.51,9742.0,95.1399,95.185,95.1039,95.149,9742.0
2019-05-06 12:00:00,105.48,105.52,105.44,105.47,9913.0,95.1219,95.158,95.0858,95.1129,9913.0
2019-05-06 12:10:00,105.46,105.52,105.43,105.51,15630.0,95.1039,95.158,95.0768,95.149,15630.0
2019-05-06 12:20:00,105.49,105.53,105.47,105.51,14324.0,95.1309,95.167,95.1129,95.149,14324.0
2019-05-06 12:30:00,105.51,105.63,105.51,105.59,21273.0,95.149,95.2572,95.149,95.2211,21273.0
2019-05-06 12:40:00,105.59,105.68,105.57,105.63,20016.0,95.2211,95.3023,95.2031,95.2572,20016.0
2019-05-06 12:50:00,105.64,105.71,105.64,105.65,13869.0,95.2662,95.3293,95.2662,95.2752,13869.0
2019-05-06 13:00:00,105.64,105.68,105.6,105.61,9395.0,95.2662,95.3023,95.2301,95.2391,9395.0
2019-05-06 13:10:00,105.6,105.67,105.58,105.63,10511.0,95.2301,95.2932,95.2121,95.2572,10511.0
2019-05-06 13:20:00,105.64,105.64,105.44,105.45,11761.0,95.2662,95.2662,95.0858,95.0948,11761.0
2019-05-06 13:30:00,105.47,105.49,105.43,105.44,20607.0,95.1129,95.1309,95.0768,95.0858,20607.0
2019-05-06 13:40:00,105.46,105.53,105.44,105.53,16055.0,95.1039,95.167,95.0858,95.167,16055.0
2019-05-06 13:50:00,105.51,105.55,105.45,105.5,14812.0,95.149,95.185,95.0948,95.1399,14812.0
2019-05-06 14:00:00,105.49,105.51,105.46,105.51,10975.0,95.1309,95.149,95.1039,95.149,10975.0
2019-05-06 14:10:00,105.51,105.62,105.5,105.61,13013.0,95.149,95.2482,95.1399,95.2391,13013.0
2019-05-06 14:20:00,105.61,105.62,105.53,105.61,12036.0,95.2391,95.2482,95.167,95.2391,12036.0
2019-05-06 14:30:00,105.62,105.78,105.56,105.73,42079.0,95.2482,95.3924,95.194,95.3473,42079.0
2019-05-06 14:40:00,105.75,105.87,105.71,105.87,28731.0,95.3654,95.4736,95.3293,95.4736,28731.0
2019-05-06 14:50:00,105.83,105.88,105.79,105.88,20460.0,95.4375,95.4826,95.4015,95.4826,20460.0
2019-05-06 15:00:00,105.86,105.88,105.78,105.81,15167.0,95.4646,95.4826,95.3924,95.4195,15167.0
2019-05-06 15:10:00,105.81,105.82,105.71,105.73,21250.0,95.4195,95.4285,95.3293,95.3473,21250.0
2019-05-06 15:20:00,105.75,105.9,105.73,105.89,29084.0,95.3654,95.5007,95.3473,95.4916,29084.0
2019-05-06 15:30:00,105.88,106.07,105.79,106.0,34301.0,95.4826,95.654,95.4015,95.5908,34301.0
2019-05-06 15:40:00,106.01,106.03,105.91,105.96,32796.0,95.5999,95.6179,95.5097,95.5548,32796.0
2019-05-06 15:50:00,105.98,106.03,105.84,105.87,126802.0,95.5728,95.6179,95.4465,95.4736,126802.0
2019-05-07 09:30:00,105.28,105.56,105.14,105.55,80691.0,94.9415,95.194,94.8153,95.185,80691.0
2019-05-07 09:40:00,105.51,105.51,105.21,105.22,26927.0,95.149,95.149,94.8784,94.8874,26927.0
2019-05-07 09:50:00,105.23,105.47,105.03,105.47,15488.0,94.8964,95.1129,94.7161,95.1129,15488.0
2019-05-07 10:00:00,105.45,105.5,105.06,105.19,15096.0,95.0948,95.1399,94.7431,94.8604,15096.0
2019-05-07 10:10:00,105.2,105.28,105.11,105.19,14349.0,94.8694,94.9415,94.7882,94.8604,14349.0
2019-05-07 10:20:00,105.16,105.22,105.06,105.19,13830.0,94.8333,94.8874,94.7431,94.8604,13830.0
2019-05-07 10:30:00,105.22,105.25,105.05,105.13,15804.0,94.8874,94.9145,94.7341,94.8063,15804.0
2019-05-07 10:40:00,105.14,105.28,105.09,105.25,16912.0,94.8153,94.9415,94.7702,94.9145,16912.0
2019-05-07 10:50:00,105.25,105.35,105.19,105.25,22139.0,94.9145,95.0047,94.8604,94.9145,22139.0
2019-05-07 11:00:00,105.22,105.33,105.15,105.32,14014.0,94.8874,94.9866,94.8243,94.9776,14014.0
2019-05-07 11:10:00,105.32,105.36,105.2,105.24,15145.0,94.9776,95.0137,94.8694,94.9055,15145.0
2019-05-07 11:20:00,105.23,105.32,105.15,105.28,14405.0,94.8964,94.9776,94.8243,94.9415,14405.0
2019-05-07 11:30:00,105.31,105.47,105.2,105.31,13243.0,94.9686,95.1129,94.8694,94.9686,13243.0
2019-05-07 11:40:00,105.33,105.33,105.13,105.24,13198.0,94.9866,94.9866,94.8063,94.9055,13198.0
2019-05-07 11:50:00,105.2,105.2,105.01,105.11,18033.0,94.8694,94.8694,94.6981,94.7882,18033.0
2019-05-07 12:00:00,105.11,105.21,105.01,105.15,9695.0,94.7882,94.8784,94.6981,94.8243,9695.0
2019-05-07 12:10:00,105.16,105.16,105.03,105.06,5773.0,94.8333,94.8333,94.7161,94.7431,5773.0
2019-05-07 12:20:00,105.07,105.2,105.06,105.14,11805.0,94.7522,94.8694,94.7431,94.8153,11805.0
2019-05-07 12:30:00,105.14,105.17,105.07,105.11,13828.0,94.8153,94.8423,94.7522,94.7882,13828.0
2019-05-07 12:40:00,105.1,105.17,105.05,105.13,12780.0,94.7792,94.8423,94.7341,94.8063,12780.0
2019-05-07 12:50:00,105.12,105.2,105.06,105.08,12594.0,94.7973,94.8694,94.7431,94.7612,12594.0
2019-05-07 13:00:00,105.05,105.08,104.75,104.84,19220.0,94.7341,94.7612,94.4636,94.5447,19220.0
2019-05-07 13:10:00,104.85,104.93,104.71,104.75,15326.0,94.5538,94.6259,94.4275,94.4636,15326.0
2019-05-07 13:20:00,104.74,104.75,104.54,104.57,11212.0,94.4546,94.4636,94.2742,94.3013,11212.0
2019-05-07 13:30:00,104.55,104.66,104.51,104.61,9374.0,94.2832,94.3824,94.2472,94.3373,9374.0
2019-05-07 13:40:00,104.59,104.65,104.49,104.64,19088.0,94.3193,94.3734,94.2291,94.3644,19088.0
2019-05-07 13:50:00,104.63,104.73,104.61,104.69,16037.0,94.3554,94.4455,94.3373,94.4095,16037.0
2019-05-07 14:00:00,104.68,104.78,104.63,104.72,10075.0,94.4005,94.4906,94.3554,94.4365,10075.0
2019-05-07 14:10:00,104.72,104.74,104.62,104.7,14657.0,94.4365,94.4546,94.3464,94.4185,14657.0
2019-05-07 14:20:00,104.71,104.74,104.56,104.56,16605.0,94.4275,94.4546,94.2922,94.2922,16605.0
2019-05-07 14:30:00,104.6,104.62,104.42,104.44,15518.0,94.3283,94.3464,94.166,94.184,15518.0
2019-05-07 14:40:00,104.45,104.59,104.38,104.38,38943.0,94.193,94.3193,94.1299,94.1299,38943.0
2019-05-07 14:50:00,104.4,104.63,104.4,104.5,19186.0,94.148,94.3554,94.148,94.2381,19186.0
2019-05-07 15:00:00,104.49,104.5,104.21,104.27,23748.0,94.2291,94.2381,93.9766,94.0307,23748.0
2019-05-07 15:10:00,104.23,104.4,104.23,104.35,18726.0,93.9946,94.148,93.9946,94.1029,18726.0
2019-05-07 15:20:00,104.37,104.42,104.27,104.29,18089.0,94.1209,94.166,94.0307,94.0488,18089.0
2019-05-07 15:30:00,104.28,104.3,104.05,104.09,29136.0,94.0397,94.0578,93.8323,93.8684,29136.0
2019-05-07 15:40:00,104.09,104.45,104.09,104.45,33019.0,93.8684,94.193,93.8684,94.193,33019.0
2019-05-07 15:50:00,104.46,104.84,104.43,104.72,88656.0,94.2021,94.5447,94.175,94.4365,88656.0
2019-05-08 09:30:00,104.59,104.87,104.4,104.54,35841.0,94.3193,94.5718,94.148,94.2742,35841.0
2019-05-08 09:40:00,104.54,104.76,104.4,104.41,17845.0,94.2742,94.4726,94.148,94.157,17845.0
2019-05-08 09:50:00,104.34,104.68,104.3,104.65,13139.0,94.0938,94.4005,94.0578,94.3734,13139.0
2019-05-08 10:00:00,104.7,104.78,104.61,104.74,17707.0,94.4185,94.4906,94.3373,94.4546,17707.0
2019-05-08 10:10:00,104.68,104.98,104.61,104.92,13690.0,94.4005,94.671,94.3373,94.6169,13690.0
2019-05-08 10:20:00,104.93,104.93,104.67,104.74,13627.0,94.6259,94.6259,94.3914,94.4546,13627.0
2019-05-08 10:30:00,104.74,104.78,104.49,104.58,12729.0,94.4546,94.4906,94.2291,94.3103,12729.0
2019-05-08 10:40:00,104.58,104.81,104.58,104.78,10123.0,94.3103,94.5177,94.3103,94.4906,10123.0
2019-05-08 10:50:00,104.78,105.0,104.78,104.95,14172.0,94.4906,94.689,94.4906,94.6439,14172.0
2019-05-08 11:00:00,104.98,105.19,104.87,105.1,14969.0,94.671,94.8604,94.5718,94.7792,14969.0
2019-05-08 11:10:00,105.08,105.15,104.98,105.04,13722.0,94.7612,94.8243,94.671,94.7251,13722.0
2019-05-08 11:20:00,104.99,105.03,104.89,104.98,13927.0,94.68,94.7161,94.5898,94.671,13927.0
2019-05-08 11:30:00,104.98,105.0,104.72,104.74,13321.0,94.671,94.689,94.4365,94.4546,13321.0
2019-05-08 11:40:00,104.72,104.99,104.72,104.97,14420.0,94.4365,94.68,94.4365,94.662,14420.0
2019-05-08 11:50:00,104.94,105.01,104.88,104.91,8727.0,94.6349,94.6981,94.5808,94.6079,8727.0
2019-05-08 12:00:00,104.93,104.97,104.72,104.77,8890.0,94.6259,94.662,94.4365,94.4816,8890.0
2019-05-08 12:10:00,104.77,104.93,104.77,104.88,8530.0,94.4816,94.6259,94.4816,94.5808,8530.0
2019-05-08 12:20:00,104.88,105.0,104.84,105.0,7300.0,94.5808,94.689,94.5447,94.689,7300.0
2019-05-08 12:30:00,105.01,105.12,105.01,105.11,8123.0,94.6981,94.7973,94.6981,94.7882,8123.0
2019-05-08 12:40:00,105.12,105.23,105.09,105.18,6799.0,94.7973,94.8964,94.7702,94.8514,6799.0
2019-05-08 12:50:00,105.18,105.33,105.17,105.33,6227.0,94.8514,94.9866,94.8423,94.9866,6227.0
2019-05-08 13:00:00,105.34,105.35,105.25,105.25,8237.0,94.9956,95.0047,94.9145,94.9145,8237.0
2019-05-08 13:10:00,105.24,105.29,105.22,105.25,11376.0,94.9055,94.9506,94.8874,94.9145,11376.0
2019-05-08 13:20:00,105.26,105.34,105.26,105.33,6310.0,94.9235,94.9956,94.9235,94.9866,6310.0
2019-05-08 13:30:00,105.34,105.41,105.25,105.29,9717.0,94.9956,95.0588,94.9145,94.9506,9717.0
2019-05-08 13:40:00,105.27,105.31,105.2,105.26,9295.0,94.9325,94.9686,94.8694,94.9235,9295.0
2019-05-08 13:50:00,105.25,105.3,105.23,105.27,6662.0,94.9145,94.9596,94.8964,94.9325,6662.0
2019-05-08 14:00:00,105.27,105.28,105.15,105.18,5979.0,94.9325,94.9415,94.8243,94.8514,5979.0
2019-05-08 14:10:00,105.18,105.2,105.07,105.09,8601.0,94.8514,94.8694,94.7522,94.7702,8601.0
2019-05-08 14:20:00,105.09,105.19,105.07,105.19,5529.0,94.7702,94.8604,94.7522,94.8604,5529.0
2019-05-08 14:30:00,105.19,105.25,105.16,105.17,5859.0,94.8604,94.9145,94.8333,94.8423,5859.0
2019-05-08 14:40:00,105.18,105.26,105.16,105.19,8496.0,94.8514,94.9235,94.8333,94.8604,8496.0
2019-05-08 14:50:00,105.18,105.21,105.13,105.2,6632.0,94.8514,94.8784,94.8063,94.8694,6632.0
2019-05-08 15:00:00,105.21,105.26,105.15,105.18,10296.0,94.8784,94.9235,94.8243,94.8514,10296.0
2019-05-08 15:10:00,105.17,105.3,105.17,105.29,8374.0,94.8423,94.9596,94.8423,94.9506,8374.0
2019-05-08 15:20:00,105.3,105.4,105.3,105.36,11494.0,94.9596,95.0498,94.9596,95.0137,11494.0
2019-05-08 15:30:00,105.38,105.45,105.29,105.29,20157.0,95.0317,95.0948,94.9506,94.9506,20157.0
2019-05-08 15:40:00,105.29,105.29,105.02,105.03,29909.0,94.9506,94.9506,94.7071,94.7161,29909.0
2019-05-08 15:50:00,105.04,105.04,104.77,104.84,76985.0,94.7251,94.7251,94.4816,94.5447,76985.0
2019-05-09 09:30:00,104.4,104.96,104.24,104.79,27805.0,94.148,94.653,94.0037,94.4997,27805.0
2019-05-09 09:40:00,104.82,104.87,104.6,104.64,10308.0,94.5267,94.5718,94.3283,94.3644,10308.0
2019-05-09 09:50:00,104.59,104.72,104.45,104.62,15170.0,94.3193,94.4365,94.193,94.3464,15170.0
2019-05-09 10:00:00,104.66,104.66,104.18,104.4,8975.0,94.3824,94.3824,93.9496,94.148,8975.0
2019-05-09 10:10:00,104.39,104.55,104.34,104.49,17309.0,94.1389,94.2832,94.0938,94.2291,17309.0
2019-05-09 10:20:00,104.46,104.51,104.21,104.31,9708.0,94.2021,94.2472,93.9766,94.0668,9708.0
2019-05-09 10:30:00,104.27,104.35,104.2,104.21,12208.0,94.0307,94.1029,93.9676,93.9766,12208.0
2019-05-09 10:40:00,104.23,104.49,104.22,104.41,13288.0,93.9946,94.2291,93.9856,94.157,13288.0
2019-05-09 10:50:00,104.42,104.48,104.19,104.19,12183.0,94.166,94.2201,93.9586,93.9586,12183.0
2019-05-09 11:00:00,104.17,104.21,104.04,104.12,14324.0,93.9405,93.9766,93.8233,93.8955,14324.0
2019-05-09 11:10:00,104.12,104.23,104.05,104.08,9465.0,93.8955,93.9946,93.8323,93.8594,9465.0
2019-05-09 11:20:00,104.11,104.14,103.84,103.95,24231.0,93.8864,93.9135,93.6429,93.7421,24231.0
2019-05-09 11:30:00,103.98,104.2,103.97,104.03,10888.0,93.7692,93.9676,93.7602,93.8143,10888.0
2019-05-09 11:40:00,104.06,104.12,103.99,104.08,20488.0,93.8413,93.8955,93.7782,93.8594,20488.0
2019-05-09 11:50:00,104.1,104.31,104.06,104.21,11971.0,93.8774,94.0668,93.8413,93.9766,11971.0
2019-05-09 12:00:00,104.23,104.24,104.05,104.09,10251.0,93.9946,94.0037,93.8323,93.8684,10251.0
2019-05-09 12:10:00,104.12,104.37,104.11,104.37,4347.0,93.8955,94.1209,93.8864,94.1209,4347.0
2019-05-09 12:20:00,104.35,104.53,104.28,104.46,9205.0,94.1029,94.2652,94.0397,94.2021,9205.0
2019-05-09 12:30:00,104.51,104.82,104.51,104.82,5242.0,94.2472,94.5267,94.2472,94.5267,5242.0
2019-05-09 12:40:00,104.81,104.91,104.62,104.76,8115.0,94.5177,94.6079,94.3464,94.4726,8115.0
2019-05-09 12:50:00,104.74,104.87,104.71,104.81,7215.0,94.4546,94.5718,94.4275,94.5177,7215.0
2019-05-09 13:00:00,104.81,104.94,104.81,104.83,15385.0,94.5177,94.6349,94.5177,94.5357,15385.0
2019-05-09 13:10:00,104.84,104.99,104.77,104.81,13917.0,94.5447,94.68,94.4816,94.5177,13917.0
2019-05-09 13:20:00,104.81,104.89,104.78,104.81,14252.0,94.5177,94.5898,94.4906,94.5177,14252.0
2019-05-09 13:30:00,104.81,104.86,104.73,104.86,3868.0,94.5177,94.5628,94.4455,94.5628,3868.0
2019-05-09 13:40:00,104.84,105.17,104.83,105.17,6841.0,94.5447,94.8423,94.5357,94.8423,6841.0
2019-05-09 13:50:00,105.13,105.13,104.91,104.93,10866.0,94.8063,94.8063,94.6079,94.6259,10866.0
2019-05-09 14:00:00,104.99,105.1,104.93,105.09,12382.0,94.68,94.7792,94.6259,94.7702,12382.0
2019-05-09 14:10:00,105.06,105.14,104.98,105.09,6805.0,94.7431,94.8153,94.671,94.7702,6805.0
2019-05-09 14:20:00,105.09,105.14,104.99,105.1,5389.0,94.7702,94.8153,94.68,94.7792,5389.0
2019-05-09 14:30:00,105.12,105.19,105.12,105.13,4483.0,94.7973,94.8604,94.7973,94.8063,4483.0
2019-05-09 14:40:00,105.13,105.2,105.12,105.13,7027.0,94.8063,94.8694,94.7973,94.8063,7027.0
2019-05-09 14:50:00,105.11,105.21,105.04,105.04,6126.0,94.7882,94.8784,94.7251,94.7251,6126.0
2019-05-09 15:00:00,105.03,105.06,104.8,104.82,12534.0,94.7161,94.7431,94.5087,94.5267,12534.0
2019-05-09 15:10:00,104.8,104.93,104.8,104.92,8924.0,94.5087,94.6259,94.5087,94.6169,8924.0
2019-05-09 15:20:00,104.95,105.05,104.86,105.05,13745.0,94.6439,94.7341,94.5628,94.7341,13745.0
2019-05-09 15:30:00,105.03,105.15,104.99,105.14,15295.0,94.7161,94.8243,94.68,94.8153,15295.0
2019-05-09 15:40:00,105.18,105.18,104.98,104.98,25246.0,94.8514,94.8514,94.671,94.671,25246.0
2019-05-09 15:50:00,104.99,105.24,104.98,105.21,71725.0,94.68,94.9055,94.671,94.8784,71725.0
2019-05-10 09:30:00,105.08,105.16,104.74,104.91,35481.0,94.7612,94.8333,94.4546,94.6079,35481.0
2019-05-10 09:40:00,105.1,105.23,104.91,105.2,7434.0,94.7792,94.8964,94.6079,94.8694,7434.0
2019-05-10 09:50:00,105.2,105.31,105.12,105.3,9031.0,94.8694,94.9686,94.7973,94.9596,9031.0
2019-05-10 10:00:00,105.31,105.31,105.08,105.09,16316.0,94.9686,94.9686,94.7612,94.7702,16316.0
2019-05-10 10:10:00,105.04,105.08,104.85,105.07,18734.0,94.7251,94.7612,94.5538,94.7522,18734.0
2019-05-10 10:20:00,105.07,105.1,104.93,104.95,12923.0,94.7522,94.7792,94.6259,94.6439,12923.0
2019-05-10 10:30:00,104.93,104.94,104.74,104.86,7726.0,94.6259,94.6349,94.4546,94.5628,7726.0
2019-05-10 10:40:00,104.84,104.84,104.6,104.69,6182.0,94.5447,94.5447,94.3283,94.4095,6182.0
2019-05-10 10:50:00,104.76,104.9,104.67,104.9,13519.0,94.4726,94.5989,94.3914,94.5989,13519.0
2019-05-10 11:00:00,104.9,105.17,104.9,105.17,44220.0,94.5989,94.8423,94.5989,94.8423,44220.0
2019-05-10 11:10:00,105.18,105.35,105.18,105.3,28368.0,94.8514,95.0047,94.8514,94.9596,28368.0
2019-05-10 11:20:00,105.33,105.36,105.2,105.2,22753.0,94.9866,95.0137,94.8694,94.8694,22753.0
2019-05-10 11:30:00,105.21,105.31,105.05,105.25,18077.0,94.8784,94.9686,94.7341,94.9145,18077.0
2019-05-10 11:40:00,105.25,105.29,105.18,105.2,10047.0,94.9145,94.9506,94.8514,94.8694,10047.0
2019-05-10 11:50:00,105.19,105.38,105.15,105.36,10822.0,94.8604,95.0317,94.8243,95.0137,10822.0
2019-05-10 12:00:00,105.4,105.54,105.36,105.39,11697.0,95.0498,95.176,95.0137,95.0407,11697.0
2019-05-10 12:10:00,105.44,105.7,105.42,105.62,7568.0,95.0858,95.3203,95.0678,95.2482,7568.0
2019-05-10 12:20:00,105.64,105.85,105.6,105.85,7737.0,95.2662,95.4556,95.2301,95.4556,7737.0
2019-05-10 12:30:00,105.82,106.06,105.81,105.98,16763.0,95.4285,95.6449,95.4195,95.5728,16763.0
2019-05-10 12:40:00,105.99,106.15,105.99,106.0,22228.0,95.5818,95.7261,95.5818,95.5908,22228.0
2019-05-10 12:50:00,105.99,106.14,105.98,106.07,8256.0,95.5818,95.7171,95.5728,95.654,8256.0
2019-05-10 13:00:00,106.05,106.15,106.0,106.07,8762.0,95.6359,95.7261,95.5908,95.654,8762.0
2019-05-10 13:10:00,106.07,106.3,106.02,106.24,10799.0,95.654,95.8614,95.6089,95.8073,10799.0
2019-05-10 13:20:00,106.31,106.43,106.24,106.29,6268.0,95.8704,95.9786,95.8073,95.8524,6268.0
2019-05-10 13:30:00,106.32,106.35,106.24,106.25,5113.0,95.8794,95.9065,95.8073,95.8163,5113.0
2019-05-10 13:40:00,106.29,106.57,106.29,106.49,12400.0,95.8524,96.1049,95.8524,96.0327,12400.0
2019-05-10 13:50:00,106.51,106.61,106.41,106.5,10175.0,96.0508,96.1409,95.9606,96.0417,10175.0
2019-05-10 14:00:00,106.48,106.7,106.46,106.7,8229.0,96.0237,96.2221,96.0057,96.2221,8229.0
2019-05-10 14:10:00,106.7,106.71,106.39,106.39,11436.0,96.2221,96.2311,95.9425,95.9425,11436.0
2019-05-10 14:20:00,106.42,106.51,106.41,106.5,14952.0,95.9696,96.0508,95.9606,96.0417,14952.0
2019-05-10 14:30:00,106.53,106.66,106.52,106.66,16694.0,96.0688,96.186,96.0598,96.186,16694.0
2019-05-10 14:40:00,106.67,106.77,106.65,106.75,37390.0,96.195,96.2852,96.177,96.2672,37390.0
2019-05-10 14:50:00,106.75,106.97,106.7,106.76,35510.0,96.2672,96.4656,96.2221,96.2762,35510.0
2019-05-10 15:00:00,106.76,106.92,106.76,106.87,29016.0,96.2762,96.4205,96.2762,96.3754,29016.0
2019-05-10 15:10:00,106.88,107.21,106.78,107.18,39099.0,96.3844,96.682,96.2942,96.655,39099.0
2019-05-10 15:20:00,107.18,107.23,107.04,107.17,37063.0,96.655,96.7,96.5287,96.6459,37063.0
2019-05-10 15:30:00,107.16,107.17,106.78,106.8,27626.0,96.6369,96.6459,96.2942,96.3123,27626.0
2019-05-10 15:40:00,106.81,106.81,106.56,106.57,41180.0,96.3213,96.3213,96.0958,96.1049,41180.0
2019-05-10 15:50:00,106.57,107.03,106.55,107.0,140444.0,96.1049,96.5197,96.0868,96.4926,140444.0
2019-05-13 09:30:00,105.76,106.61,105.28,106.09,67591.0,95.3744,96.1409,94.9415,95.672,67591.0
2019-05-13 09:40:00,106.08,106.3,105.93,106.0,16002.0,95.663,95.8614,95.5277,95.5908,16002.0
2019-05-13 09:50:00,105.96,106.05,105.91,106.01,7782.0,95.5548,95.6359,95.5097,95.5999,7782.0
2019-05-13 10:00:00,106.03,106.06,105.82,105.83,30770.0,95.6179,95.6449,95.4285,95.4375,30770.0
2019-05-13 10:10:00,105.85,105.95,105.7,105.73,12579.0,95.4556,95.5457,95.3203,95.3473,12579.0
2019-05-13 10:20:00,105.73,105.97,105.69,105.95,12475.0,95.3473,95.5638,95.3113,95.5457,12475.0
2019-05-13 10:30:00,105.94,106.11,105.89,106.05,9583.0,95.5367,95.69,95.4916,95.6359,9583.0
2019-05-13 10:40:00,106.08,106.23,106.06,106.11,20064.0,95.663,95.7982,95.6449,95.69,20064.0
2019-05-13 10:50:00,106.09,106.12,105.93,106.0,13703.0,95.672,95.6991,95.5277,95.5908,13703.0
2019-05-13 11:00:00,106.05,106.07,105.93,105.93,45056.0,95.6359,95.654,95.5277,95.5277,45056.0
2019-05-13 11:10:00,105.91,106.06,105.81,105.86,22130.0,95.5097,95.6449,95.4195,95.4646,22130.0
2019-05-13 11:20:00,105.91,106.07,105.87,106.02,18826.0,95.5097,95.654,95.4736,95.6089,18826.0
2019-05-13 11:30:00,106.01,106.09,105.92,105.95,8449.0,95.5999,95.672,95.5187,95.5457,8449.0
2019-05-13 11:40:00,105.98,106.03,105.8,105.84,10634.0,95.5728,95.6179,95.4105,95.4465,10634.0
2019-05-13 11:50:00,105.86,105.9,105.71,105.85,9348.0,95.4646,95.5007,95.3293,95.4556,9348.0
2019-05-13 12:00:00,105.87,105.92,105.7,105.78,6296.0,95.4736,95.5187,95.3203,95.3924,6296.0
2019-05-13 12:10:00,105.76,105.82,105.68,105.82,27827.0,95.3744,95.4285,95.3023,95.4285,27827.0
2019-05-13 12:20:00,105.84,105.85,105.58,105.63,10229.0,95.4465,95.4556,95.2121,95.2572,10229.0
2019-05-13 12:30:00,105.62,105.71,105.56,105.66,10536.0,95.2482,95.3293,95.194,95.2842,10536.0
2019-05-13 12:40:00,105.64,105.69,105.54,105.69,18580.0,95.2662,95.3113,95.176,95.3113,18580.0
2019-05-13 12:50:00,105.67,105.7,105.56,105.59,14481.0,95.2932,95.3203,95.194,95.2211,14481.0
2019-05-13 13:00:00,105.57,105.64,105.56,105.58,8508.0,95.2031,95.2662,95.194,95.2121,8508.0
2019-05-13 13:10:00,105.55,105.69,105.55,105.62,7868.0,95.185,95.3113,95.185,95.2482,7868.0
2019-05-13 13:20:00,105.57,105.73,105.54,105.73,32546.0,95.2031,95.3473,95.176,95.3473,32546.0
2019-05-13 13:30:00,105.73,105.99,105.73,105.94,14536.0,95.3473,95.5818,95.3473,95.5367,14536.0
2019-05-13 13:40:00,105.95,106.12,105.93,106.08,12401.0,95.5457,95.6991,95.5277,95.663,12401.0
2019-05-13 13:50:00,106.07,106.2,106.04,106.18,7310.0,95.654,95.7712,95.6269,95.7532,7310.0
2019-05-13 14:00:00,106.17,106.29,106.12,106.21,9236.0,95.7441,95.8524,95.6991,95.7802,9236.0
2019-05-13 14:10:00,106.21,106.21,106.0,106.0,8329.0,95.7802,95.7802,95.5908,95.5908,8329.0
2019-05-13 14:20:00,106.05,106.37,106.05,106.3,10597.0,95.6359,95.9245,95.6359,95.8614,10597.0
2019-05-13 14:30:00,106.3,106.37,106.25,106.29,11125.0,95.8614,95.9245,95.8163,95.8524,11125.0
2019-05-13 14:40:00,106.29,106.38,106.18,106.35,15806.0,95.8524,95.9335,95.7532,95.9065,15806.0
2019-05-13 14:50:00,106.35,106.55,106.35,106.47,15239.0,95.9065,96.0868,95.9065,96.0147,15239.0
2019-05-13 15:00:00,106.46,106.56,106.41,106.5,20606.0,96.0057,96.0958,95.9606,96.0417,20606.0
2019-05-13 15:10:00,106.52,106.52,106.37,106.38,18304.0,96.0598,96.0598,95.9245,95.9335,18304.0
2019-05-13 15:20:00,106.39,106.45,106.27,106.29,22190.0,95.9425,95.9966,95.8343,95.8524,22190.0
2019-05-13 15:30:00,106.31,106.31,106.18,106.2,41670.0,95.8704,95.8704,95.7532,95.7712,41670.0
2019-05-13 15:40:00,106.22,106.48,106.22,106.45,37581.0,95.7892,96.0237,95.7892,95.9966,37581.0
2019-05-13 15:50:00,106.46,106.7,106.39,106.52,113907.0,96.0057,96.2221,95.9425,96.0598,113907.0
2019-05-14 09:30:00,106.89,106.89,106.55,106.75,40697.0,96.3934,96.3934,96.0868,96.2672,40697.0
2019-05-14 09:40:00,106.75,106.84,106.66,106.69,22984.0,96.2672,96.3483,96.186,96.2131,22984.0
2019-05-14 09:50:00,106.67,106.86,106.48,106.48,79045.0,96.195,96.3664,96.0237,96.0237,79045.0
2019-05-14 10:00:00,106.53,106.59,106.22,106.38,54546.0,96.0688,96.1229,95.7892,95.9335,54546.0
2019-05-14 10:10:00,106.4,106.64,106.35,106.46,26661.0,95.9516,96.168,95.9065,96.0057,26661.0
2019-05-14 10:20:00,106.5,106.59,106.49,106.54,33989.0,96.0417,96.1229,96.0327,96.0778,33989.0
2019-05-14 10:30:00,106.55,106.6,106.47,106.54,15222.0,96.0868,96.1319,96.0147,96.0778,15222.0
2019-05-14 10:40:00,106.56,106.69,106.48,106.64,14853.0,96.0958,96.2131,96.0237,96.168,14853.0
2019-05-14 10:50:00,106.64,107.07,106.61,107.07,21316.0,96.168,96.5558,96.1409,96.5558,21316.0
2019-05-14 11:00:00,107.07,107.09,106.84,106.91,9992.0,96.5558,96.5738,96.3483,96.4115,9992.0
2019-05-14 11:10:00,106.89,107.03,106.88,106.88,9716.0,96.3934,96.5197,96.3844,96.3844,9716.0
2019-05-14 11:20:00,106.88,107.12,106.88,106.98,18040.0,96.3844,96.6009,96.3844,96.4746,18040.0
2019-05-14 11:30:00,106.91,107.11,106.91,107.1,10643.0,96.4115,96.5918,96.4115,96.5828,10643.0
2019-05-14 11:40:00,107.1,107.16,107.08,107.12,11902.0,96.5828,96.6369,96.5648,96.6009,11902.0
2019-05-14 11:50:00,107.12,107.17,107.01,107.04,15334.0,96.6009,96.6459,96.5017,96.5287,15334.0
2019-05-14 12:00:00,107.02,107.24,107.02,107.14,10822.0,96.5107,96.7091,96.5107,96.6189,10822.0
2019-05-14 12:10:00,107.15,107.25,107.11,107.18,11006.0,96.6279,96.7181,96.5918,96.655,11006.0
2019-05-14 12:20:00,107.18,107.3,107.17,107.28,16410.0,96.655,96.7632,96.6459,96.7451,16410.0
2019-05-14 12:30:00,107.27,107.27,107.12,107.2,8699.0,96.7361,96.7361,96.6009,96.673,8699.0
2019-05-14 12:40:00,107.2,107.32,107.18,107.32,11073.0,96.673,96.7812,96.655,96.7812,11073.0
2019-05-14 12:50:00,107.33,107.38,107.28,107.28,9944.0,96.7902,96.8353,96.7451,96.7451,9944.0
2019-05-14 13:00:00,107.29,107.32,107.14,107.28,13722.0,96.7542,96.7812,96.6189,96.7451,13722.0
2019-05-14 13:10:00,107.26,107.43,107.26,107.41,8972.0,96.7271,96.8804,96.7271,96.8624,8972.0
2019-05-14 13:20:00,107.41,107.46,107.31,107.36,19506.0,96.8624,96.9075,96.7722,96.8173,19506.0
2019-05-14 13:30:00,107.36,107.42,107.34,107.34,10493.0,96.8173,96.8714,96.7992,96.7992,10493.0
2019-05-14 13:40:00,107.35,107.48,107.35,107.43,11493.0,96.8083,96.9255,96.8083,96.8804,11493.0
2019-05-14 13:50:00,107.45,107.48,107.26,107.27,13725.0,96.8984,96.9255,96.7271,96.7361,13725.0
2019-05-14 14:00:00,107.27,107.3,107.17,107.25,14256.0,96.7361,96.7632,96.6459,96.7181,14256.0
2019-05-14 14:10:00,107.25,107.27,107.18,107.22,18543.0,96.7181,96.7361,96.655,96.691,18543.0
2019-05-14 14:20:00,107.22,107.38,107.21,107.28,33017.0,96.691,96.8353,96.682,96.7451,33017.0
2019-05-14 14:30:00,107.28,107.29,107.07,107.11,18771.0,96.7451,96.7542,96.5558,96.5918,18771.0
2019-05-14 14:40:00,107.13,107.16,106.83,106.85,18755.0,96.6099,96.6369,96.3393,96.3574,18755.0
2019-05-14 14:50:00,106.85,106.86,106.63,106.69,18703.0,96.3574,96.3664,96.159,96.2131,18703.0
2019-05-14 15:00:00,106.67,106.81,106.64,106.81,24036.0,96.195,96.3213,96.168,96.3213,24036.0
2019-05-14 15:10:00,106.77,106.78,106.65,106.69,25070.0,96.2852,96.2942,96.177,96.2131,25070.0
2019-05-14 15:20:00,106.68,106.73,106.61,106.65,31084.0,96.2041,96.2491,96.1409,96.177,31084.0
2019-05-14 15:30:00,106.65,106.71,106.52,106.62,31209.0,96.177,96.2311,96.0598,96.15,31209.0
2019-05-14 15:40:00,106.63,106.7,106.53,106.58,34127.0,96.159,96.2221,96.0688,96.1139,34127.0
2019-05-14 15:50:00,106.59,106.59,106.26,106.26,112139.0,96.1229,96.1229,95.8253,95.8253,112139.0
2019-05-15 09:30:00,106.22,106.28,105.84,106.22,33103.0,95.7892,95.8433,95.4465,95.7892,33103.0
2019-05-15 09:40:00,106.17,106.25,105.85,105.86,27971.0,95.7441,95.8163,95.4556,95.4646,27971.0
2019-05-15 09:50:00,105.92,106.2,105.75,105.82,36235.0,95.5187,95.7712,95.3654,95.4285,36235.0
2019-05-15 10:00:00,105.85,106.07,105.84,105.92,98712.0,95.4556,95.654,95.4465,95.5187,98712.0
2019-05-15 10:10:00,105.92,106.72,105.92,106.32,25142.0,95.5187,96.2401,95.5187,95.8794,25142.0
2019-05-15 10:20:00,106.38,106.5,106.27,106.5,16506.0,95.9335,96.0417,95.8343,96.0417,16506.0
2019-05-15 10:30:00,106.46,106.63,106.36,106.56,16981.0,96.0057,96.159,95.9155,96.0958,16981.0
2019-05-15 10:40:00,106.6,106.75,106.51,106.68,13457.0,96.1319,96.2672,96.0508,96.2041,13457.0
2019-05-15 10:50:00,106.72,106.81,106.68,106.75,62759.0,96.2401,96.3213,96.2041,96.2672,62759.0
2019-05-15 11:00:00,106.78,106.89,106.7,106.89,26509.0,96.2942,96.3934,96.2221,96.3934,26509.0
2019-05-15 11:10:00,106.9,106.97,106.8,106.97,5995.0,96.4025,96.4656,96.3123,96.4656,5995.0
2019-05-15 11:20:00,106.95,107.21,106.94,107.12,12577.0,96.4475,96.682,96.4385,96.6009,12577.0
2019-05-15 11:30:00,107.14,107.32,107.14,107.26,11865.0,96.6189,96.7812,96.6189,96.7271,11865.0
2019-05-15 11:40:00,107.27,107.41,107.25,107.27,17386.0,96.7361,96.8624,96.7181,96.7361,17386.0
2019-05-15 11:50:00,107.3,107.48,107.24,107.48,19615.0,96.7632,96.9255,96.7091,96.9255,19615.0
2019-05-15 12:00:00,107.48,107.54,107.42,107.45,14733.0,96.9255,96.9796,96.8714,96.8984,14733.0
2019-05-15 12:10:00,107.44,107.44,107.35,107.39,15117.0,96.8894,96.8894,96.8083,96.8443,15117.0
2019-05-15 12:20:00,107.43,107.44,107.34,107.34,12413.0,96.8804,96.8894,96.7992,96.7992,12413.0
2019-05-15 12:30:00,107.34,107.42,107.3,107.41,10445.0,96.7992,96.8714,96.7632,96.8624,10445.0
2019-05-15 12:40:00,107.41,107.5,107.39,107.5,8576.0,96.8624,96.9435,96.8443,96.9435,8576.0
2019-05-15 12:50:00,107.51,107.53,107.27,107.28,20909.0,96.9526,96.9706,96.7361,96.7451,20909.0
2019-05-15 13:00:00,107.28,107.31,107.17,107.19,7129.0,96.7451,96.7722,96.6459,96.664,7129.0
2019-05-15 13:10:00,107.2,107.29,107.2,107.2,10796.0,96.673,96.7542,96.673,96.673,10796.0
2019-05-15 13:20:00,107.18,107.21,107.1,107.14,10967.0,96.655,96.682,96.5828,96.6189,10967.0
2019-05-15 13:30:00,107.12,107.23,107.12,107.21,6225.0,96.6009,96.7,96.6009,96.682,6225.0
2019-05-15 13:40:00,107.19,107.19,107.1,107.17,9905.0,96.664,96.664,96.5828,96.6459,9905.0
2019-05-15 13:50:00,107.19,107.28,107.19,107.27,6115.0,96.664,96.7451,96.664,96.7361,6115.0
2019-05-15 14:00:00,107.25,107.28,107.21,107.21,4953.0,96.7181,96.7451,96.682,96.682,4953.0
2019-05-15 14:10:00,107.22,107.31,107.22,107.25,12488.0,96.691,96.7722,96.691,96.7181,12488.0
2019-05-15 14:20:00,107.26,107.36,107.23,107.23,15035.0,96.7271,96.8173,96.7,96.7,15035.0
2019-05-15 14:30:00,107.24,107.35,107.22,107.33,8177.0,96.7091,96.8083,96.691,96.7902,8177.0
2019-05-15 14:40:00,107.34,107.43,107.32,107.43,8141.0,96.7992,96.8804,96.7812,96.8804,8141.0
2019-05-15 14:50:00,107.43,107.46,107.27,107.27,14485.0,96.8804,96.9075,96.7361,96.7361,14485.0
2019-05-15 15:00:00,107.28,107.31,107.23,107.24,7278.0,96.7451,96.7722,96.7,96.7091,7278.0
2019-05-15 15:10:00,107.25,107.39,107.23,107.38,10184.0,96.7181,96.8443,96.7,96.8353,10184.0
2019-05-15 15:20:00,107.39,107.45,107.35,107.38,12773.0,96.8443,96.8984,96.8083,96.8353,12773.0
2019-05-15 15:30:00,107.39,107.42,107.24,107.27,16719.0,96.8443,96.8714,96.7091,96.7361,16719.0
2019-05-15 15:40:00,107.26,107.3,107.2,107.21,27361.0,96.7271,96.7632,96.673,96.682,27361.0
2019-05-15 15:50:00,107.2,107.4,107.17,107.3,98577.0,96.673,96.8534,96.6459,96.7632,98577.0
2019-05-16 09:30:00,107.73,107.73,107.32,107.54,34976.0,97.1509,97.1509,96.7812,96.9796,34976.0
2019-05-16 09:40:00,107.6,108.1,107.6,108.1,15149.0,97.0337,97.4846,97.0337,97.4846,15149.0
2019-05-16 09:50:00,108.11,108.25,108.04,108.07,9161.0,97.4936,97.6199,97.4305,97.4576,9161.0
2019-05-16 10:00:00,108.13,108.21,107.95,107.95,15137.0,97.5117,97.5838,97.3493,97.3493,15137.0
2019-05-16 10:10:00,107.97,108.18,107.95,108.18,16762.0,97.3674,97.5568,97.3493,97.5568,16762.0
2019-05-16 10:20:00,108.18,108.25,108.07,108.12,14530.0,97.5568,97.6199,97.4576,97.5027,14530.0
2019-05-16 10:30:00,108.09,108.17,108.03,108.15,25625.0,97.4756,97.5477,97.4215,97.5297,25625.0
2019-05-16 10:40:00,108.16,108.25,108.12,108.15,18979.0,97.5387,97.6199,97.5027,97.5297,18979.0
2019-05-16 10:50:00,108.17,108.43,108.13,108.43,16167.0,97.5477,97.7822,97.5117,97.7822,16167.0
2019-05-16 11:00:00,108.43,108.59,108.42,108.48,13197.0,97.7822,97.9265,97.7732,97.8273,13197.0
2019-05-16 11:10:00,108.49,108.68,108.47,108.67,12215.0,97.8363,98.0077,97.8183,97.9986,12215.0
2019-05-16 11:20:00,108.69,108.75,108.54,108.54,18278.0,98.0167,98.0708,97.8814,97.8814,18278.0
2019-05-16 11:30:00,108.54,108.66,108.53,108.64,10809.0,97.8814,97.9896,97.8724,97.9716,10809.0
2019-05-16 11:40:00,108.62,108.63,108.47,108.5,14403.0,97.9536,97.9626,97.8183,97.8453,14403.0
2019-05-16 11:50:00,108.5,108.52,108.41,108.46,9605.0,97.8453,97.8634,97.7642,97.8093,9605.0
2019-05-16 12:00:00,108.43,108.53,108.43,108.52,10620.0,97.7822,97.8724,97.7822,97.8634,10620.0
2019-05-16 12:10:00,108.5,108.61,108.44,108.61,9676.0,97.8453,97.9445,97.7912,97.9445,9676.0
2019-05-16 12:20:00,108.6,108.61,108.52,108.53,8356.0,97.9355,97.9445,97.8634,97.8724,8356.0
2019-05-16 12:30:00,108.52,108.57,108.44,108.47,5244.0,97.8634,97.9085,97.7912,97.8183,5244.0
2019-05-16 12:40:00,108.48,108.48,108.37,108.4,7294.0,97.8273,97.8273,97.7281,97.7552,7294.0
2019-05-16 12:50:00,108.4,108.43,108.37,108.41,15391.0,97.7552,97.7822,97.7281,97.7642,15391.0
2019-05-16 13:00:00,108.42,108.43,108.32,108.4,21524.0,97.7732,97.7822,97.683,97.7552,21524.0
2019-05-16 13:10:00,108.4,108.46,108.38,108.45,8078.0,97.7552,97.8093,97.7371,97.8002,8078.0
2019-05-16 13:20:00,108.43,108.43,108.3,108.34,11720.0,97.7822,97.7822,97.665,97.701,11720.0
2019-05-16 13:30:00,108.33,108.33,108.21,108.24,15554.0,97.692,97.692,97.5838,97.6109,15554.0
2019-05-16 13:40:00,108.24,108.27,108.22,108.23,11339.0,97.6109,97.6379,97.5928,97.6019,11339.0
2019-05-16 13:50:00,108.25,108.31,108.22,108.28,12622.0,97.6199,97.674,97.5928,97.6469,12622.0
2019-05-16 14:00:00,108.26,108.3,108.18,108.2,6403.0,97.6289,97.665,97.5568,97.5748,6403.0
2019-05-16 14:10:00,108.18,108.27,108.13,108.24,6967.0,97.5568,97.6379,97.5117,97.6109,6967.0
2019-05-16 14:20:00,108.25,108.27,108.21,108.25,15634.0,97.6199,97.6379,97.5838,97.6199,15634.0
2019-05-16 14:30:00,108.26,108.29,108.2,108.29,12968.0,97.6289,97.656,97.5748,97.656,12968.0
2019-05-16 14:40:00,108.31,108.31,108.21,108.21,11032.0,97.674,97.674,97.5838,97.5838,11032.0
2019-05-16 14:50:00,108.2,108.23,108.13,108.2,8106.0,97.5748,97.6019,97.5117,97.5748,8106.0
2019-05-16 15:00:00,108.19,108.19,107.91,107.96,15019.0,97.5658,97.5658,97.3133,97.3584,15019.0
2019-05-16 15:10:00,107.97,108.02,107.94,108.0,41896.0,97.3674,97.4125,97.3403,97.3944,41896.0
2019-05-16 15:20:00,108.02,108.15,108.02,108.14,7776.0,97.4125,97.5297,97.4125,97.5207,7776.0
2019-05-16 15:30:00,108.12,108.19,108.01,108.02,16806.0,97.5027,97.5658,97.4035,97.4125,16806.0
2019-05-16 15:40:00,108.04,108.05,107.87,107.97,21830.0,97.4305,97.4395,97.2772,97.3674,21830.0
2019-05-16 15:50:00,107.97,108.16,107.95,108.01,142423.0,97.3674,97.5387,97.3493,97.4035,142423.0
2019-05-17 09:30:00,107.37,107.95,107.34,107.85,87021.0,96.8263,97.3493,96.7992,97.2592,87021.0
2019-05-17 09:40:00,107.96,108.0,107.76,107.91,20730.0,97.3584,97.3944,97.178,97.3133,20730.0
2019-05-17 09:50:00,107.91,108.02,107.74,107.8,44580.0,97.3133,97.4125,97.16,97.2141,44580.0
2019-05-17 10:00:00,107.79,108.02,107.79,107.99,36084.0,97.2051,97.4125,97.2051,97.3854,36084.0
2019-05-17 10:10:00,107.98,108.03,107.82,107.95,17033.0,97.3764,97.4215,97.2321,97.3493,17033.0
2019-05-17 10:20:00,107.93,108.15,107.93,108.1,16363.0,97.3313,97.5297,97.3313,97.4846,16363.0
2019-05-17 10:30:00,108.13,108.18,108.07,108.16,14278.0,97.5117,97.5568,97.4576,97.5387,14278.0
2019-05-17 10:40:00,108.21,108.41,108.2,108.33,14267.0,97.5838,97.7642,97.5748,97.692,14267.0
2019-05-17 10:50:00,108.35,108.75,108.35,108.64,13204.0,97.7101,98.0708,97.7101,97.9716,13204.0
2019-05-17 11:00:00,108.68,108.9,108.6,108.87,13866.0,98.0077,98.2061,97.9355,98.179,13866.0
2019-05-17 11:10:00,108.86,108.91,108.75,108.79,15597.0,98.17,98.2151,98.0708,98.1069,15597.0
2019-05-17 11:20:00,108.78,108.87,108.75,108.84,16044.0,98.0978,98.179,98.0708,98.1519,16044.0
2019-05-17 11:30:00,108.85,108.89,108.72,108.75,13918.0,98.161,98.197,98.0437,98.0708,13918.0
2019-05-17 11:40:00,108.74,108.75,108.6,108.64,16164.0,98.0618,98.0708,97.9355,97.9716,16164.0
2019-05-17 11:50:00,108.63,108.77,108.63,108.72,9425.0,97.9626,98.0888,97.9626,98.0437,9425.0
2019-05-17 12:00:00,108.71,108.81,108.55,108.65,12295.0,98.0347,98.1249,97.8904,97.9806,12295.0
2019-05-17 12:10:00,108.64,108.65,108.55,108.61,8608.0,97.9716,97.9806,97.8904,97.9445,8608.0
2019-05-17 12:20:00,108.64,108.67,108.57,108.64,11923.0,97.9716,97.9986,97.9085,97.9716,11923.0
2019-05-17 12:30:00,108.63,108.7,108.57,108.61,18927.0,97.9626,98.0257,97.9085,97.9445,18927.0
2019-05-17 12:40:00,108.61,108.7,108.47,108.51,14195.0,97.9445,98.0257,97.8183,97.8544,14195.0
2019-05-17 12:50:00,108.53,108.64,108.51,108.64,7457.0,97.8724,97.9716,97.8544,97.9716,7457.0
2019-05-17 13:00:00,108.64,108.7,108.6,108.7,12504.0,97.9716,98.0257,97.9355,98.0257,12504.0
2019-05-17 13:10:00,108.72,108.78,108.7,108.75,8775.0,98.0437,98.0978,98.0257,98.0708,8775.0
2019-05-17 13:20:00,108.75,108.81,108.69,108.69,13354.0,98.0708,98.1249,98.0167,98.0167,13354.0
2019-05-17 13:30:00,108.7,108.75,108.6,108.74,9349.0,98.0257,98.0708,97.9355,98.0618,9349.0
2019-05-17 13:40:00,108.75,108.82,108.7,108.78,11000.0,98.0708,98.1339,98.0257,98.0978,11000.0
2019-05-17 13:50:00,108.76,108.8,108.73,108.8,10864.0,98.0798,98.1159,98.0528,98.1159,10864.0
2019-05-17 14:00:00,108.81,108.82,108.63,108.67,14143.0,98.1249,98.1339,97.9626,97.9986,14143.0
2019-05-17 14:10:00,108.67,108.67,108.53,108.58,10116.0,97.9986,97.9986,97.8724,97.9175,10116.0
2019-05-17 14:20:00,108.57,108.64,108.54,108.6,14695.0,97.9085,97.9716,97.8814,97.9355,14695.0
2019-05-17 14:30:00,108.6,108.69,108.59,108.69,15968.0,97.9355,98.0167,97.9265,98.0167,15968.0
2019-05-17 14:40:00,108.7,108.7,108.63,108.67,15505.0,98.0257,98.0257,97.9626,97.9986,15505.0
2019-05-17 14:50:00,108.68,108.74,108.66,108.66,17778.0,98.0077,98.0618,97.9896,97.9896,17778.0
2019-05-17 15:00:00,108.66,108.69,108.31,108.32,14429.0,97.9896,98.0167,97.674,97.683,14429.0
2019-05-17 15:10:00,108.34,108.34,108.13,108.23,14402.0,97.701,97.701,97.5117,97.6019,14402.0
2019-05-17 15:20:00,108.24,108.45,108.17,108.45,15488.0,97.6109,97.8002,97.5477,97.8002,15488.0
2019-05-17 15:30:00,108.43,108.43,108.27,108.29,19064.0,97.7822,97.7822,97.6379,97.656,19064.0
2019-05-17 15:40:00,108.27,108.39,108.16,108.28,30705.0,97.6379,97.7461,97.5387,97.6469,30705.0
2019-05-17 15:50:00,108.3,108.38,108.13,108.13,83230.0,97.665,97.7371,97.5117,97.5117,83230.0
2019-05-20 09:30:00,107.88,108.39,107.7,108.02,38740.0,97.2862,97.7461,97.1239,97.4125,38740.0
2019-05-20 09:40:00,108.02,108.37,108.01,108.23,24219.0,97.4125,97.7281,97.4035,97.6019,24219.0
2019-05-20 09:50:00,108.18,108.63,108.15,108.51,20127.0,97.5568,97.9626,97.5297,97.8544,20127.0
2019-05-20 10:00:00,108.53,108.61,108.41,108.56,74734.0,97.8724,97.9445,97.7642,97.8994,74734.0
2019-05-20 10:10:00,108.57,108.64,108.49,108.59,19430.0,97.9085,97.9716,97.8363,97.9265,19430.0
2019-05-20 10:20:00,108.58,108.8,108.56,108.73,16006.0,97.9175,98.1159,97.8994,98.0528,16006.0
2019-05-20 10:30:00,108.73,108.92,108.72,108.81,13784.0,98.0528,98.2241,98.0437,98.1249,13784.0
2019-05-20 10:40:00,108.78,108.86,108.75,108.75,8821.0,98.0978,98.17,98.0708,98.0708,8821.0
2019-05-20 10:50:00,108.77,108.8,108.68,108.8,10581.0,98.0888,98.1159,98.0077,98.1159,10581.0
2019-05-20 11:00:00,108.81,108.86,108.71,108.8,15646.0,98.1249,98.17,98.0347,98.1159,15646.0
2019-05-20 11:10:00,108.86,108.87,108.75,108.8,13222.0,98.17,98.179,98.0708,98.1159,13222.0
2019-05-20 11:20:00,108.82,108.91,108.81,108.85,20001.0,98.1339,98.2151,98.1249,98.161,20001.0
2019-05-20 11:30:00,108.84,108.92,108.65,108.67,14109.0,98.1519,98.2241,97.9806,97.9986,14109.0
2019-05-20 11:40:00,108.64,108.76,108.61,108.76,10523.0,97.9716,98.0798,97.9445,98.0798,10523.0
2019-05-20 11:50:00,108.74,108.79,108.6,108.68,11026.0,98.0618,98.1069,97.9355,98.0077,11026.0
2019-05-20 12:00:00,108.69,108.72,108.63,108.66,10184.0,98.0167,98.0437,97.9626,97.9896,10184.0
2019-05-20 12:10:00,108.65,108.72,108.62,108.68,8143.0,97.9806,98.0437,97.9536,98.0077,8143.0
2019-05-20 12:20:00,108.69,108.69,108.57,108.57,10935.0,98.0167,98.0167,97.9085,97.9085,10935.0
2019-05-20 12:30:00,108.57,108.59,108.42,108.56,14604.0,97.9085,97.9265,97.7732,97.8994,14604.0
2019-05-20 12:40:00,108.57,108.58,108.47,108.47,6332.0,97.9085,97.9175,97.8183,97.8183,6332.0
2019-05-20 12:50:00,108.45,108.54,108.41,108.5,12803.0,97.8002,97.8814,97.7642,97.8453,12803.0
2019-05-20 13:00:00,108.49,108.53,108.41,108.45,6213.0,97.8363,97.8724,97.7642,97.8002,6213.0
2019-05-20 13:10:00,108.44,108.54,108.43,108.53,6455.0,97.7912,97.8814,97.7822,97.8724,6455.0
2019-05-20 13:20:00,108.54,108.61,108.48,108.6,8947.0,97.8814,97.9445,97.8273,97.9355,8947.0
2019-05-20 13:30:00,108.62,108.72,108.6,108.69,10276.0,97.9536,98.0437,97.9355,98.0167,10276.0
2019-05-20 13:40:00,108.69,108.72,108.62,108.69,6066.0,98.0167,98.0437,97.9536,98.0167,6066.0
2019-05-20 13:50:00,108.71,108.82,108.68,108.82,10687.0,98.0347,98.1339,98.0077,98.1339,10687.0
2019-05-20 14:00:00,108.81,108.83,108.61,108.68,10887.0,98.1249,98.1429,97.9445,98.0077,10887.0
2019-05-20 14:10:00,108.68,108.73,108.61,108.69,6871.0,98.0077,98.0528,97.9445,98.0167,6871.0
2019-05-20 14:20:00,108.68,108.7,108.65,108.68,11127.0,98.0077,98.0257,97.9806,98.0077,11127.0
2019-05-20 14:30:00,108.7,108.72,108.38,108.38,13473.0,98.0257,98.0437,97.7371,97.7371,13473.0
2019-05-20 14:40:00,108.41,108.52,108.39,108.47,8136.0,97.7642,97.8634,97.7461,97.8183,8136.0
2019-05-20 14:50:00,108.46,108.53,108.38,108.52,10787.0,97.8093,97.8724,97.7371,97.8634,10787.0
2019-05-20 15:00:00,108.51,108.51,108.28,108.29,17805.0,97.8544,97.8544,97.6469,97.656,17805.0
2019-05-20 15:10:00,108.32,108.42,108.25,108.41,17603.0,97.683,97.7732,97.6199,97.7642,17603.0
2019-05-20 15:20:00,108.39,108.43,108.33,108.39,21262.0,97.7461,97.7822,97.692,97.7461,21262.0
2019-05-20 15:30:00,108.39,108.49,108.29,108.47,39524.0,97.7461,97.8363,97.656,97.8183,39524.0
2019-05-20 15:40:00,108.48,108.5,108.42,108.43,22979.0,97.8273,97.8453,97.7732,97.7822,22979.0
2019-05-20 15:50:00,108.44,108.54,108.39,108.42,78136.0,97.7912,97.8814,97.7461,97.7732,78136.0
2019-05-21 09:30:00,109.1,109.6,109.01,109.4,27277.0,98.3864,98.8373,98.3053,98.657,27277.0
2019-05-21 09:40:00,109.4,109.46,109.24,109.33,10617.0,98.657,98.7111,98.5127,98.5938,10617.0
2019-05-21 09:50:00,109.35,109.37,109.1,109.16,12411.0,98.6119,98.6299,98.3864,98.4405,12411.0
2019-05-21 10:00:00,109.14,109.14,108.83,108.91,10779.0,98.4225,98.4225,98.1429,98.2151,10779.0
2019-05-21 10:10:00,108.92,109.14,108.88,109.14,11612.0,98.2241,98.4225,98.188,98.4225,11612.0
2019-05-21 10:20:00,109.16,109.17,109.03,109.08,9272.0,98.4405,98.4495,98.3233,98.3684,9272.0
2019-05-21 10:30:00,109.07,109.29,109.04,109.12,11285.0,98.3594,98.5578,98.3323,98.4045,11285.0
2019-05-21 10:40:00,109.13,109.29,109.1,109.21,10807.0,98.4135,98.5578,98.3864,98.4856,10807.0
2019-05-21 10:50:00,109.23,109.36,109.19,109.25,14807.0,98.5037,98.6209,98.4676,98.5217,14807.0
2019-05-21 11:00:00,109.24,109.33,109.18,109.33,12207.0,98.5127,98.5938,98.4586,98.5938,12207.0
2019-05-21 11:10:00,109.32,109.34,109.25,109.25,12546.0,98.5848,98.6028,98.5217,98.5217,12546.0
2019-05-21 11:20:00,109.24,109.24,109.12,109.13,9053.0,98.5127,98.5127,98.4045,98.4135,9053.0
2019-05-21 11:30:00,109.14,109.14,109.05,109.08,10829.0,98.4225,98.4225,98.3413,98.3684,10829.0
2019-05-21 11:40:00,109.09,109.12,109.02,109.12,9281.0,98.3774,98.4045,98.3143,98.4045,9281.0
2019-05-21 11:50:00,109.11,109.39,109.09,109.32,22174.0,98.3954,98.6479,98.3774,98.5848,22174.0
2019-05-21 12:00:00,109.32,109.32,109.13,109.25,7895.0,98.5848,98.5848,98.4135,98.5217,7895.0
2019-05-21 12:10:00,109.25,109.29,109.2,109.2,6719.0,98.5217,98.5578,98.4766,98.4766,6719.0
2019-05-21 12:20:00,109.21,109.24,109.16,109.18,6322.0,98.4856,98.5127,98.4405,98.4586,6322.0
2019-05-21 12:30:00,109.17,109.23,109.11,109.15,39516.0,98.4495,98.5037,98.3954,98.4315,39516.0
2019-05-21 12:40:00,109.15,109.23,109.14,109.23,5828.0,98.4315,98.5037,98.4225,98.5037,5828.0
2019-05-21 12:50:00,109.24,109.37,109.24,109.36,7278.0,98.5127,98.6299,98.5127,98.6209,7278.0
2019-05-21 13:00:00,109.37,109.37,109.27,109.27,5767.0,98.6299,98.6299,98.5397,98.5397,5767.0
2019-05-21 13:10:00,109.26,109.33,109.24,109.31,6182.0,98.5307,98.5938,98.5127,98.5758,6182.0
2019-05-21 13:20:00,109.31,109.38,109.3,109.34,7122.0,98.5758,98.6389,98.5668,98.6028,7122.0
2019-05-21 13:30:00,109.34,109.34,109.21,109.25,9770.0,98.6028,98.6028,98.4856,98.5217,9770.0
2019-05-21 13:40:00,109.23,109.3,109.22,109.27,5391.0,98.5037,98.5668,98.4946,98.5397,5391.0
2019-05-21 13:50:00,109.26,109.32,109.21,109.32,8966.0,98.5307,98.5848,98.4856,98.5848,8966.0
2019-05-21 14:00:00,109.31,109.32,109.29,109.32,4019.0,98.5758,98.5848,98.5578,98.5848,4019.0
2019-05-21 14:10:00,109.33,109.42,109.32,109.4,8988.0,98.5938,98.675,98.5848,98.657,8988.0
2019-05-21 14:20:00,109.4,109.41,109.34,109.39,5945.0,98.657,98.666,98.6028,98.6479,5945.0
2019-05-21 14:30:00,109.38,109.48,109.38,109.41,9472.0,98.6389,98.7291,98.6389,98.666,9472.0
2019-05-21 14:40:00,109.43,109.54,109.42,109.48,13047.0,98.684,98.7832,98.675,98.7291,13047.0
2019-05-21 14:50:00,109.47,109.5,109.43,109.46,14345.0,98.7201,98.7471,98.684,98.7111,14345.0
2019-05-21 15:00:00,109.47,109.48,109.36,109.43,11719.0,98.7201,98.7291,98.6209,98.684,11719.0
2019-05-21 15:10:00,109.42,109.46,109.35,109.35,10423.0,98.675,98.7111,98.6119,98.6119,10423.0
2019-05-21 15:20:00,109.36,109.44,109.32,109.44,12207.0,98.6209,98.693,98.5848,98.693,12207.0
2019-05-21 15:30:00,109.44,109.58,109.43,109.49,39323.0,98.693,98.8193,98.684,98.7381,39323.0
2019-05-21 15:40:00,109.49,109.49,109.35,109.38,31203.0,98.7381,98.7381,98.6119,98.6389,31203.0
2019-05-21 15:50:00,109.38,109.45,109.24,109.32,114235.0,98.6389,98.702,98.5127,98.5848,114235.0
2019-05-22 09:30:00,109.26,109.29,108.89,109.11,40960.0,98.5307,98.5578,98.197,98.3954,40960.0
2019-05-22 09:40:00,109.02,109.07,108.84,109.02,14071.0,98.3143,98.3594,98.1519,98.3143,14071.0
2019-05-22 09:50:00,108.98,109.25,108.93,109.21,166701.0,98.2782,98.5217,98.2331,98.4856,166701.0
2019-05-22 10:00:00,109.21,109.29,109.06,109.15,18009.0,98.4856,98.5578,98.3503,98.4315,18009.0
2019-05-22 10:10:00,109.13,109.47,109.07,109.07,19850.0,98.4135,98.7201,98.3594,98.3594,19850.0
2019-05-22 10:20:00,109.04,109.16,108.95,108.98,21260.0,98.3323,98.4405,98.2511,98.2782,21260.0
2019-05-22 10:30:00,109.0,109.15,108.98,109.11,24848.0,98.2962,98.4315,98.2782,98.3954,24848.0
2019-05-22 10:40:00,109.1,109.18,109.04,109.08,13786.0,98.3864,98.4586,98.3323,98.3684,13786.0
2019-05-22 10:50:00,109.09,109.18,109.06,109.15,17651.0,98.3774,98.4586,98.3503,98.4315,17651.0
2019-05-22 11:00:00,109.17,109.29,109.16,109.25,15075.0,98.4495,98.5578,98.4405,98.5217,15075.0
2019-05-22 11:10:00,109.24,109.29,109.14,109.17,25390.0,98.5127,98.5578,98.4225,98.4495,25390.0
2019-05-22 11:20:00,109.17,109.49,109.17,109.49,22477.0,98.4495,98.7381,98.4495,98.7381,22477.0
2019-05-22 11:30:00,109.48,109.57,109.4,109.4,8579.0,98.7291,98.8103,98.657,98.657,8579.0
2019-05-22 11:40:00,109.42,109.55,109.41,109.51,8180.0,98.675,98.7922,98.666,98.7562,8180.0
2019-05-22 11:50:00,109.52,109.57,109.47,109.48,8447.0,98.7652,98.8103,98.7201,98.7291,8447.0
2019-05-22 12:00:00,109.48,109.55,109.45,109.47,6518.0,98.7291,98.7922,98.702,98.7201,6518.0
2019-05-22 12:10:00,109.45,109.5,109.4,109.47,6563.0,98.702,98.7471,98.657,98.7201,6563.0
2019-05-22 12:20:00,109.48,109.51,109.42,109.45,7625.0,98.7291,98.7562,98.675,98.702,7625.0
2019-05-22 12:30:00,109.47,109.47,109.27,109.27,18663.0,98.7201,98.7201,98.5397,98.5397,18663.0
2019-05-22 12:40:00,109.28,109.32,109.21,109.23,8130.0,98.5487,98.5848,98.4856,98.5037,8130.0
2019-05-22 12:50:00,109.22,109.34,109.22,109.23,17725.0,98.4946,98.6028,98.4946,98.5037,17725.0
2019-05-22 13:00:00,109.21,109.32,109.11,109.3,24706.0,98.4856,98.5848,98.3954,98.5668,24706.0
2019-05-22 13:10:00,109.29,109.35,109.24,109.34,11818.0,98.5578,98.6119,98.5127,98.6028,11818.0
2019-05-22 13:20:00,109.35,109.39,109.31,109.34,7098.0,98.6119,98.6479,98.5758,98.6028,7098.0
2019-05-22 13:30:00,109.32,109.39,109.29,109.39,9300.0,98.5848,98.6479,98.5578,98.6479,9300.0
2019-05-22 13:40:00,109.42,109.52,109.41,109.48,12836.0,98.675,98.7652,98.666,98.7291,12836.0
2019-05-22 13:50:00,109.48,109.66,109.47,109.57,19572.0,98.7291,98.8914,98.7201,98.8103,19572.0
2019-05-22 14:00:00,109.57,109.58,109.47,109.56,8933.0,98.8103,98.8193,98.7201,98.8012,8933.0
2019-05-22 14:10:00,109.56,109.56,109.38,109.38,10692.0,98.8012,98.8012,98.6389,98.6389,10692.0
2019-05-22 14:20:00,109.37,109.47,109.37,109.45,5199.0,98.6299,98.7201,98.6299,98.702,5199.0
2019-05-22 14:30:00,109.45,109.56,109.44,109.47,10306.0,98.702,98.8012,98.693,98.7201,10306.0
2019-05-22 14:40:00,109.47,109.59,109.47,109.53,6162.0,98.7201,98.8283,98.7201,98.7742,6162.0
2019-05-22 14:50:00,109.53,109.55,109.42,109.47,18946.0,98.7742,98.7922,98.675,98.7201,18946.0
2019-05-22 15:00:00,109.46,109.53,109.39,109.42,17311.0,98.7111,98.7742,98.6479,98.675,17311.0
2019-05-22 15:10:00,109.43,109.48,109.31,109.4,24442.0,98.684,98.7291,98.5758,98.657,24442.0
2019-05-22 15:20:00,109.41,109.49,109.4,109.43,19498.0,98.666,98.7381,98.657,98.684,19498.0
2019-05-22 15:30:00,109.42,109.44,109.27,109.41,29575.0,98.675,98.693,98.5397,98.666,29575.0
2019-05-22 15:40:00,109.41,109.45,109.21,109.28,63514.0,98.666,98.702,98.4856,98.5487,63514.0
2019-05-22 15:50:00,109.29,109.47,109.21,109.43,122759.0,98.5578,98.7201,98.4856,98.684,122759.0
2019-05-23 09:30:00,109.1,109.5,108.9,109.48,43014.0,98.3864,98.7471,98.2061,98.7291,43014.0
2019-05-23 09:40:00,109.49,109.63,109.01,109.09,43763.0,98.7381,98.8644,98.3053,98.3774,43763.0
2019-05-23 09:50:00,109.08,109.08,108.72,108.87,21151.0,98.3684,98.3684,98.0437,98.179,21151.0
2019-05-23 10:00:00,108.82,109.08,108.73,109.08,59303.0,98.1339,98.3684,98.0528,98.3684,59303.0
2019-05-23 10:10:00,109.12,109.41,109.07,109.41,19342.0,98.4045,98.666,98.3594,98.666,19342.0
2019-05-23 10:20:00,109.41,109.42,109.2,109.37,13128.0,98.666,98.675,98.4766,98.6299,13128.0
2019-05-23 10:30:00,109.37,109.51,109.29,109.51,16498.0,98.6299,98.7562,98.5578,98.7562,16498.0
2019-05-23 10:40:00,109.54,109.64,109.49,109.49,12802.0,98.7832,98.8734,98.7381,98.7381,12802.0
2019-05-23 10:50:00,109.52,109.61,109.5,109.6,4839.0,98.7652,98.8463,98.7471,98.8373,4839.0
2019-05-23 11:00:00,109.58,109.6,109.33,109.37,12209.0,98.8193,98.8373,98.5938,98.6299,12209.0
2019-05-23 11:10:00,109.4,109.45,109.27,109.37,6217.0,98.657,98.702,98.5397,98.6299,6217.0
2019-05-23 11:20:00,109.35,109.43,109.18,109.43,13632.0,98.6119,98.684,98.4586,98.684,13632.0
2019-05-23 11:30:00,109.39,109.39,109.25,109.39,13845.0,98.6479,98.6479,98.5217,98.6479,13845.0
2019-05-23 11:40:00,109.41,109.41,109.2,109.28,11183.0,98.666,98.666,98.4766,98.5487,11183.0
2019-05-23 11:50:00,109.28,109.28,109.1,109.15,11186.0,98.5487,98.5487,98.3864,98.4315,11186.0
2019-05-23 12:00:00,109.16,109.31,109.15,109.19,11085.0,98.4405,98.5758,98.4315,98.4676,11085.0
2019-05-23 12:10:00,109.19,109.23,109.07,109.07,8153.0,98.4676,98.5037,98.3594,98.3594,8153.0
2019-05-23 12:20:00,109.06,109.12,109.05,109.08,9041.0,98.3503,98.4045,98.3413,98.3684,9041.0
2019-05-23 12:30:00,109.06,109.1,109.0,109.04,14922.0,98.3503,98.3864,98.2962,98.3323,14922.0
2019-05-23 12:40:00,109.02,109.15,109.02,109.02,13811.0,98.3143,98.4315,98.3143,98.3143,13811.0
2019-05-23 12:50:00,109.02,109.06,108.9,108.92,22540.0,98.3143,98.3503,98.2061,98.2241,22540.0
2019-05-23 13:00:00,108.92,108.95,108.85,108.94,10248.0,98.2241,98.2511,98.161,98.2421,10248.0
2019-05-23 13:10:00,108.92,108.95,108.84,108.86,13602.0,98.2241,98.2511,98.1519,98.17,13602.0
2019-05-23 13:20:00,108.86,109.0,108.86,108.96,11098.0,98.17,98.2962,98.17,98.2602,11098.0
2019-05-23 13:30:00,108.95,109.04,108.9,108.98,12406.0,98.2511,98.3323,98.2061,98.2782,12406.0
2019-05-23 13:40:00,109.05,109.37,109.02,109.3,36207.0,98.3413,98.6299,98.3143,98.5668,36207.0
2019-05-23 13:50:00,109.26,109.29,109.17,109.21,23086.0,98.5307,98.5578,98.4495,98.4856,23086.0
2019-05-23 14:00:00,109.21,109.54,109.21,109.33,55977.0,98.4856,98.7832,98.4856,98.5938,55977.0
2019-05-23 14:10:00,109.34,109.49,109.26,109.48,35421.0,98.6028,98.7381,98.5307,98.7291,35421.0
2019-05-23 14:20:00,109.48,109.52,109.36,109.36,44180.0,98.7291,98.7652,98.6209,98.6209,44180.0
2019-05-23 14:30:00,109.35,109.42,109.18,109.2,15535.0,98.6119,98.675,98.4586,98.4766,15535.0
2019-05-23 14:40:00,109.21,109.21,109.06,109.07,11571.0,98.4856,98.4856,98.3503,98.3594,11571.0
2019-05-23 14:50:00,109.09,109.11,108.99,109.09,10183.0,98.3774,98.3954,98.2872,98.3774,10183.0
2019-05-23 15:00:00,109.07,109.07,108.91,108.94,18525.0,98.3594,98.3594,98.2151,98.2421,18525.0
2019-05-23 15:10:00,108.96,109.12,108.94,109.1,14219.0,98.2602,98.4045,98.2421,98.3864,14219.0
2019-05-23 15:20:00,109.12,109.31,109.1,109.27,45098.0,98.4045,98.5758,98.3864,98.5397,45098.0
2019-05-23 15:30:00,109.27,109.32,109.21,109.25,48026.0,98.5397,98.5848,98.4856,98.5217,48026.0
2019-05-23 15:40:00,109.26,109.31,109.15,109.17,38801.0,98.5307,98.5758,98.4315,98.4495,38801.0
2019-05-23 15:50:00,109.18,109.6,109.16,109.59,106022.0,98.4586,98.8373,98.4405,98.8283,106022.0
2019-05-24 09:30:00,109.72,109.99,109.6,109.78,56228.0,98.9455,99.189,98.8373,98.9996,56228.0
2019-05-24 09:40:00,109.78,109.84,109.59,109.72,16342.0,98.9996,99.0537,98.8283,98.9455,16342.0
2019-05-24 09:50:00,109.74,109.74,109.29,109.29,13020.0,98.9636,98.9636,98.5578,98.5578,13020.0
2019-05-24 10:00:00,109.32,109.34,109.22,109.31,12514.0,98.5848,98.6028,98.4946,98.5758,12514.0
2019-05-24 10:10:00,109.35,109.44,109.26,109.32,18070.0,98.6119,98.693,98.5307,98.5848,18070.0
2019-05-24 10:20:00,109.32,109.33,109.11,109.11,9729.0,98.5848,98.5938,98.3954,98.3954,9729.0
2019-05-24 10:30:00,109.1,109.17,109.05,109.12,13618.0,98.3864,98.4495,98.3413,98.4045,13618.0
2019-05-24 10:40:00,109.11,109.14,108.79,108.82,28888.0,98.3954,98.4225,98.1069,98.1339,28888.0
2019-05-24 10:50:00,108.83,108.85,108.43,108.43,27798.0,98.1429,98.161,97.7822,97.7822,27798.0
2019-05-24 11:00:00,108.46,108.61,108.41,108.44,22241.0,97.8093,97.9445,97.7642,97.7912,22241.0
2019-05-24 11:10:00,108.48,108.68,108.36,108.61,21426.0,97.8273,98.0077,97.7191,97.9445,21426.0
2019-05-24 11:20:00,108.55,108.67,108.48,108.55,27315.0,97.8904,97.9986,97.8273,97.8904,27315.0
2019-05-24 11:30:00,108.57,108.58,108.38,108.53,15365.0,97.9085,97.9175,97.7371,97.8724,15365.0
2019-05-24 11:40:00,108.53,108.54,108.41,108.47,12709.0,97.8724,97.8814,97.7642,97.8183,12709.0
2019-05-24 11:50:00,108.45,108.73,108.45,108.65,39568.0,97.8002,98.0528,97.8002,97.9806,39568.0
2019-05-24 12:00:00,108.66,108.66,108.55,108.58,12054.0,97.9896,97.9896,97.8904,97.9175,12054.0
2019-05-24 12:10:00,108.58,108.59,108.48,108.49,10949.0,97.9175,97.9265,97.8273,97.8363,10949.0
2019-05-24 12:20:00,108.51,108.72,108.51,108.67,13453.0,97.8544,98.0437,97.8544,97.9986,13453.0
2019-05-24 12:30:00,108.67,108.82,108.66,108.81,14053.0,97.9986,98.1339,97.9896,98.1249,14053.0
2019-05-24 12:40:00,108.82,108.83,108.71,108.72,13344.0,98.1339,98.1429,98.0347,98.0437,13344.0
2019-05-24 12:50:00,108.71,108.81,108.68,108.8,13958.0,98.0347,98.1249,98.0077,98.1159,13958.0
2019-05-24 13:00:00,108.78,108.8,108.72,108.73,11977.0,98.0978,98.1159,98.0437,98.0528,11977.0
2019-05-24 13:10:00,108.71,108.75,108.57,108.67,14577.0,98.0347,98.0708,97.9085,97.9986,14577.0
2019-05-24 13:20:00,108.68,108.74,108.67,108.72,8460.0,98.0077,98.0618,97.9986,98.0437,8460.0
2019-05-24 13:30:00,108.73,108.79,108.69,108.69,8446.0,98.0528,98.1069,98.0167,98.0167,8446.0
2019-05-24 13:40:00,108.69,108.74,108.67,108.71,13653.0,98.0167,98.0618,97.9986,98.0347,13653.0
2019-05-24 13:50:00,108.72,108.76,108.63,108.63,15077.0,98.0437,98.0798,97.9626,97.9626,15077.0
2019-05-24 14:00:00,108.61,108.66,108.59,108.66,16681.0,97.9445,97.9896,97.9265,97.9896,16681.0
2019-05-24 14:10:00,108.69,108.72,108.61,108.68,15786.0,98.0167,98.0437,97.9445,98.0077,15786.0
2019-05-24 14:20:00,108.67,108.67,108.61,108.63,8618.0,97.9986,97.9986,97.9445,97.9626,8618.0
2019-05-24 14:30:00,108.6,108.63,108.56,108.58,9618.0,97.9355,97.9626,97.8994,97.9175,9618.0
2019-05-24 14:40:00,108.59,108.66,108.57,108.61,11382.0,97.9265,97.9896,97.9085,97.9445,11382.0
2019-05-24 14:50:00,108.6,108.63,108.54,108.59,12764.0,97.9355,97.9626,97.8814,97.9265,12764.0
2019-05-24 15:00:00,108.6,108.72,108.58,108.7,11982.0,97.9355,98.0437,97.9175,98.0257,11982.0
2019-05-24 15:10:00,108.7,108.7,108.57,108.57,11033.0,98.0257,98.0257,97.9085,97.9085,11033.0
2019-05-24 15:20:00,108.58,108.68,108.56,108.63,12379.0,97.9175,98.0077,97.8994,97.9626,12379.0
2019-05-24 15:30:00,108.63,108.63,108.52,108.54,21869.0,97.9626,97.9626,97.8634,97.8814,21869.0
2019-05-24 15:40:00,108.53,108.6,108.51,108.54,22695.0,97.8724,97.9355,97.8544,97.8814,22695.0
2019-05-24 15:50:00,108.56,108.57,108.34,108.44,96808.0,97.8994,97.9085,97.701,97.7912,96808.0
2019-05-28 09:30:00,108.82,108.91,108.26,108.6,65440.0,98.1339,98.2151,97.6289,97.9355,65440.0
2019-05-28 09:40:00,108.69,108.9,108.63,108.86,22030.0,98.0167,98.2061,97.9626,98.17,22030.0
2019-05-28 09:50:00,108.84,108.95,108.62,108.64,42003.0,98.1519,98.2511,97.9536,97.9716,42003.0
2019-05-28 10:00:00,108.7,109.0,108.7,108.89,30124.0,98.0257,98.2962,98.0257,98.197,30124.0
2019-05-28 10:10:00,108.9,108.93,108.68,108.84,24141.0,98.2061,98.2331,98.0077,98.1519,24141.0
2019-05-28 10:20:00,108.88,108.94,108.76,108.9,23107.0,98.188,98.2421,98.0798,98.2061,23107.0
2019-05-28 10:30:00,108.89,108.9,108.67,108.79,17683.0,98.197,98.2061,97.9986,98.1069,17683.0
2019-05-28 10:40:00,108.81,108.92,108.73,108.76,11668.0,98.1249,98.2241,98.0528,98.0798,11668.0
2019-05-28 10:50:00,108.78,108.78,108.54,108.54,19277.0,98.0978,98.0978,97.8814,97.8814,19277.0
2019-05-28 11:00:00,108.54,108.72,108.52,108.68,20178.0,97.8814,98.0437,97.8634,98.0077,20178.0
2019-05-28 11:10:00,108.69,108.71,108.46,108.53,22314.0,98.0167,98.0347,97.8093,97.8724,22314.0
2019-05-28 11:20:00,108.53,108.6,108.5,108.51,20114.0,97.8724,97.9355,97.8453,97.8544,20114.0
2019-05-28 11:30:00,108.51,108.54,108.31,108.32,31498.0,97.8544,97.8814,97.674,97.683,31498.0
2019-05-28 11:40:00,108.35,108.45,108.31,108.32,12857.0,97.7101,97.8002,97.674,97.683,12857.0
2019-05-28 11:50:00,108.33,108.49,108.29,108.46,11983.0,97.692,97.8363,97.656,97.8093,11983.0
2019-05-28 12:00:00,108.45,108.54,108.42,108.51,7334.0,97.8002,97.8814,97.7732,97.8544,7334.0
2019-05-28 12:10:00,108.51,108.62,108.5,108.59,11530.0,97.8544,97.9536,97.8453,97.9265,11530.0
2019-05-28 12:20:00,108.59,108.74,108.59,108.74,9714.0,97.9265,98.0618,97.9265,98.0618,9714.0
2019-05-28 12:30:00,108.72,108.9,108.72,108.87,18668.0,98.0437,98.2061,98.0437,98.179,18668.0
2019-05-28 12:40:00,108.88,108.98,108.87,108.96,14015.0,98.188,98.2782,98.179,98.2602,14015.0
2019-05-28 12:50:00,108.94,108.96,108.81,108.85,10589.0,98.2421,98.2602,98.1249,98.161,10589.0
2019-05-28 13:00:00,108.87,108.89,108.55,108.55,32101.0,98.179,98.197,97.8904,97.8904,32101.0
2019-05-28 13:10:00,108.58,108.61,108.52,108.57,8298.0,97.9175,97.9445,97.8634,97.9085,8298.0
2019-05-28 13:20:00,108.56,108.57,108.49,108.5,11276.0,97.8994,97.9085,97.8363,97.8453,11276.0
2019-05-28 13:30:00,108.5,108.51,108.44,108.46,8596.0,97.8453,97.8544,97.7912,97.8093,8596.0
2019-05-28 13:40:00,108.47,108.47,108.42,108.43,6581.0,97.8183,97.8183,97.7732,97.7822,6581.0
2019-05-28 13:50:00,108.43,108.47,108.36,108.36,11373.0,97.7822,97.8183,97.7191,97.7191,11373.0
2019-05-28 14:00:00,108.34,108.36,108.28,108.3,12431.0,97.701,97.7191,97.6469,97.665,12431.0
2019-05-28 14:10:00,108.29,108.31,108.23,108.28,12832.0,97.656,97.674,97.6019,97.6469,12832.0
2019-05-28 14:20:00,108.28,108.29,108.15,108.16,12151.0,97.6469,97.656,97.5297,97.5387,12151.0
2019-05-28 14:30:00,108.15,108.16,108.03,108.04,19192.0,97.5297,97.5387,97.4215,97.4305,19192.0
2019-05-28 14:40:00,108.04,108.1,107.97,108.07,27104.0,97.4305,97.4846,97.3674,97.4576,27104.0
2019-05-28 14:50:00,108.06,108.07,107.94,107.99,38896.0,97.4485,97.4576,97.3403,97.3854,38896.0
2019-05-28 15:00:00,107.99,108.08,107.95,108.06,32720.0,97.3854,97.4666,97.3493,97.4485,32720.0
2019-05-28 15:10:00,108.05,108.1,107.98,108.07,22273.0,97.4395,97.4846,97.3764,97.4576,22273.0
2019-05-28 15:20:00,108.08,108.14,107.95,107.98,30980.0,97.4666,97.5207,97.3493,97.3764,30980.0
2019-05-28 15:30:00,107.98,108.04,107.76,107.88,56098.0,97.3764,97.4305,97.178,97.2862,56098.0
2019-05-28 15:40:00,107.88,107.99,107.75,107.92,65384.0,97.2862,97.3854,97.169,97.3223,65384.0
2019-05-28 15:50:00,107.93,108.33,107.89,108.19,329338.0,97.3313,97.692,97.2952,97.5658,329338.0
2019-05-29 09:30:00,107.71,107.95,107.27,107.32,57947.0,97.1329,97.3493,96.7361,96.7812,57947.0
2019-05-29 09:40:00,107.34,107.36,107.04,107.11,30937.0,96.7992,96.8173,96.5287,96.5918,30937.0
2019-05-29 09:50:00,107.13,107.25,107.03,107.13,43319.0,96.6099,96.7181,96.5197,96.6099,43319.0
2019-05-29 10:00:00,107.11,107.46,106.94,107.46,47585.0,96.5918,96.9075,96.4385,96.9075,47585.0
2019-05-29 10:10:00,107.42,107.49,107.29,107.3,24313.0,96.8714,96.9345,96.7542,96.7632,24313.0
2019-05-29 10:20:00,107.3,107.3,107.03,107.07,26220.0,96.7632,96.7632,96.5197,96.5558,26220.0
2019-05-29 10:30:00,107.1,107.35,107.09,107.25,24278.0,96.5828,96.8083,96.5738,96.7181,24278.0
2019-05-29 10:40:00,107.25,107.32,106.83,106.93,37966.0,96.7181,96.7812,96.3393,96.4295,37966.0
2019-05-29 10:50:00,106.91,107.05,106.78,107.05,19922.0,96.4115,96.5377,96.2942,96.5377,19922.0
2019-05-29 11:00:00,107.02,107.24,106.95,107.23,23156.0,96.5107,96.7091,96.4475,96.7,23156.0
2019-05-29 11:10:00,107.23,107.5,107.2,107.47,24067.0,96.7,96.9435,96.673,96.9165,24067.0
2019-05-29 11:20:00,107.46,107.46,107.33,107.39,15453.0,96.9075,96.9075,96.7902,96.8443,15453.0
2019-05-29 11:30:00,107.37,107.43,107.29,107.32,15731.0,96.8263,96.8804,96.7542,96.7812,15731.0
2019-05-29 11:40:00,107.34,107.35,107.26,107.27,22614.0,96.7992,96.8083,96.7271,96.7361,22614.0
2019-05-29 11:50:00,107.24,107.24,106.89,106.96,16294.0,96.7091,96.7091,96.3934,96.4566,16294.0
2019-05-29 12:00:00,106.96,107.18,106.88,107.14,11691.0,96.4566,96.655,96.3844,96.6189,11691.0
2019-05-29 12:10:00,107.12,107.26,107.09,107.25,10945.0,96.6009,96.7271,96.5738,96.7181,10945.0
2019-05-29 12:20:00,107.26,107.35,107.21,107.35,17580.0,96.7271,96.8083,96.682,96.8083,17580.0
2019-05-29 12:30:00,107.37,107.4,107.27,107.33,16776.0,96.8263,96.8534,96.7361,96.7902,16776.0
2019-05-29 12:40:00,107.31,107.4,107.3,107.3,12839.0,96.7722,96.8534,96.7632,96.7632,12839.0
2019-05-29 12:50:00,107.28,107.29,107.16,107.18,10964.0,96.7451,96.7542,96.6369,96.655,10964.0
2019-05-29 13:00:00,107.17,107.22,106.97,107.22,20170.0,96.6459,96.691,96.4656,96.691,20170.0
2019-05-29 13:10:00,107.21,107.31,107.18,107.24,17548.0,96.682,96.7722,96.655,96.7091,17548.0
2019-05-29 13:20:00,107.23,107.39,107.18,107.33,17181.0,96.7,96.8443,96.655,96.7902,17181.0
2019-05-29 13:30:00,107.31,107.46,107.3,107.45,12849.0,96.7722,96.9075,96.7632,96.8984,12849.0
2019-05-29 13:40:00,107.41,107.43,107.31,107.41,8256.0,96.8624,96.8804,96.7722,96.8624,8256.0
2019-05-29 13:50:00,107.46,107.46,107.29,107.35,12403.0,96.9075,96.9075,96.7542,96.8083,12403.0
2019-05-29 14:00:00,107.37,107.46,107.21,107.23,15672.0,96.8263,96.9075,96.682,96.7,15672.0
2019-05-29 14:10:00,107.21,107.36,107.15,107.32,21380.0,96.682,96.8173,96.6279,96.7812,21380.0
2019-05-29 14:20:00,107.31,107.33,107.2,107.25,19502.0,96.7722,96.7902,96.673,96.7181,19502.0
2019-05-29 14:30:00,107.26,107.26,107.04,107.1,21422.0,96.7271,96.7271,96.5287,96.5828,21422.0
2019-05-29 14:40:00,107.09,107.09,106.8,106.83,39214.0,96.5738,96.5738,96.3123,96.3393,39214.0
2019-05-29 14:50:00,106.81,106.91,106.68,106.88,25524.0,96.3213,96.4115,96.2041,96.3844,25524.0
2019-05-29 15:00:00,106.88,106.93,106.74,106.89,24353.0,96.3844,96.4295,96.2582,96.3934,24353.0
2019-05-29 15:10:00,106.89,106.93,106.82,106.87,26146.0,96.3934,96.4295,96.3303,96.3754,26146.0
2019-05-29 15:20:00,106.84,106.94,106.8,106.91,30390.0,96.3483,96.4385,96.3123,96.4115,30390.0
2019-05-29 15:30:00,106.9,107.22,106.87,107.18,40065.0,96.4025,96.691,96.3754,96.655,40065.0
2019-05-29 15:40:00,107.17,107.33,107.06,107.07,53769.0,96.6459,96.7902,96.5467,96.5558,53769.0
2019-05-29 15:50:00,107.06,107.3,106.95,107.22,174283.0,96.5467,96.7632,96.4475,96.691,174283.0
2019-05-30 09:30:00,107.25,107.91,107.0,107.62,36328.0,96.7181,97.3133,96.4926,97.0518,36328.0
2019-05-30 09:40:00,107.65,107.77,107.55,107.59,19738.0,97.0788,97.187,96.9886,97.0247,19738.0
2019-05-30 09:50:00,107.59,107.69,107.41,107.41,49527.0,97.0247,97.1149,96.8624,96.8624,49527.0
2019-05-30 10:00:00,107.36,107.74,107.3,107.65,39416.0,96.8173,97.16,96.7632,97.0788,39416.0
2019-05-30 10:10:00,107.62,107.76,107.57,107.66,31486.0,97.0518,97.178,97.0067,97.0878,31486.0
2019-05-30 10:20:00,107.64,107.82,107.64,107.76,18078.0,97.0698,97.2321,97.0698,97.178,18078.0
2019-05-30 10:30:00,107.77,108.11,107.72,108.07,46540.0,97.187,97.4936,97.1419,97.4576,46540.0
2019-05-30 10:40:00,108.1,108.24,108.07,108.13,25621.0,97.4846,97.6109,97.4576,97.5117,25621.0
2019-05-30 10:50:00,108.13,108.2,107.91,108.15,50466.0,97.5117,97.5748,97.3133,97.5297,50466.0
2019-05-30 11:00:00,108.14,108.32,108.1,108.31,24234.0,97.5207,97.683,97.4846,97.674,24234.0
2019-05-30 11:10:00,108.31,108.59,108.29,108.59,27190.0,97.674,97.9265,97.656,97.9265,27190.0
2019-05-30 11:20:00,108.59,108.71,108.43,108.44,32872.0,97.9265,98.0347,97.7822,97.7912,32872.0
2019-05-30 11:30:00,108.45,108.47,108.15,108.17,17005.0,97.8002,97.8183,97.5297,97.5477,17005.0
2019-05-30 11:40:00,108.16,108.25,107.92,108.03,22216.0,97.5387,97.6199,97.3223,97.4215,22216.0
2019-05-30 11:50:00,108.08,108.08,107.71,107.73,24013.0,97.4666,97.4666,97.1329,97.1509,24013.0
2019-05-30 12:00:00,107.72,107.81,107.58,107.74,20327.0,97.1419,97.2231,97.0157,97.16,20327.0
2019-05-30 12:10:00,107.76,107.84,107.73,107.81,25071.0,97.178,97.2501,97.1509,97.2231,25071.0
2019-05-30 12:20:00,107.82,108.09,107.8,108.09,20685.0,97.2321,97.4756,97.2141,97.4756,20685.0
2019-05-30 12:30:00,108.09,108.18,108.0,108.1,15257.0,97.4756,97.5568,97.3944,97.4846,15257.0
2019-05-30 12:40:00,108.11,108.14,107.96,108.06,30274.0,97.4936,97.5207,97.3584,97.4485,30274.0
2019-05-30 12:50:00,108.06,108.16,108.06,108.09,31376.0,97.4485,97.5387,97.4485,97.4756,31376.0
2019-05-30 13:00:00,108.08,108.17,108.08,108.14,18026.0,97.4666,97.5477,97.4666,97.5207,18026.0
2019-05-30 13:10:00,108.12,108.2,108.1,108.15,33285.0,97.5027,97.5748,97.4846,97.5297,33285.0
2019-05-30 13:20:00,108.14,108.16,107.89,107.91,42541.0,97.5207,97.5387,97.2952,97.3133,42541.0
2019-05-30 13:30:00,107.92,107.95,107.83,107.93,14524.0,97.3223,97.3493,97.2411,97.3313,14524.0
2019-05-30 13:40:00,107.95,107.98,107.85,107.95,11684.0,97.3493,97.3764,97.2592,97.3493,11684.0
2019-05-30 13:50:00,107.96,107.99,107.83,107.94,15242.0,97.3584,97.3854,97.2411,97.3403,15242.0
2019-05-30 14:00:00,107.94,108.05,107.94,107.98,12440.0,97.3403,97.4395,97.3403,97.3764,12440.0
2019-05-30 14:10:00,107.99,108.13,107.99,108.09,13892.0,97.3854,97.5117,97.3854,97.4756,13892.0
2019-05-30 14:20:00,108.09,108.11,108.03,108.06,19309.0,97.4756,97.4936,97.4215,97.4485,19309.0
2019-05-30 14:30:00,108.05,108.11,107.91,107.92,38758.0,97.4395,97.4936,97.3133,97.3223,38758.0
2019-05-30 14:40:00,107.94,108.01,107.89,108.01,23710.0,97.3403,97.4035,97.2952,97.4035,23710.0
2019-05-30 14:50:00,108.0,108.24,107.97,108.2,19494.0,97.3944,97.6109,97.3674,97.5748,19494.0
2019-05-30 15:00:00,108.19,108.21,108.05,108.11,20188.0,97.5658,97.5838,97.4395,97.4936,20188.0
2019-05-30 15:10:00,108.14,108.32,108.13,108.2,30214.0,97.5207,97.683,97.5117,97.5748,30214.0
2019-05-30 15:20:00,108.19,108.31,108.13,108.26,23182.0,97.5658,97.674,97.5117,97.6289,23182.0
2019-05-30 15:30:00,108.26,108.47,108.2,108.39,32673.0,97.6289,97.8183,97.5748,97.7461,32673.0
2019-05-30 15:40:00,108.39,108.39,108.14,108.25,220633.0,97.7461,97.7461,97.5207,97.6199,220633.0
2019-05-30 15:50:00,108.24,108.47,108.19,108.41,130254.0,97.6109,97.8183,97.5658,97.7642,130254.0
2019-05-31 09:30:00,107.91,108.69,107.8,108.36,98502.0,97.3133,98.0167,97.2141,97.7191,98502.0
2019-05-31 09:40:00,108.23,108.26,108.0,108.18,25070.0,97.6019,97.6289,97.3944,97.5568,25070.0
2019-05-31 09:50:00,108.19,108.35,108.12,108.23,49369.0,97.5658,97.7101,97.5027,97.6019,49369.0
2019-05-31 10:00:00,108.28,108.34,108.17,108.3,34831.0,97.6469,97.701,97.5477,97.665,34831.0
2019-05-31 10:10:00,108.31,108.37,108.19,108.35,23435.0,97.674,97.7281,97.5658,97.7101,23435.0
2019-05-31 10:20:00,108.36,108.65,108.36,108.53,32700.0,97.7191,97.9806,97.7191,97.8724,32700.0
2019-05-31 10:30:00,108.52,108.68,108.51,108.61,14881.0,97.8634,98.0077,97.8544,97.9445,14881.0
2019-05-31 10:40:00,108.62,108.66,108.46,108.66,24246.0,97.9536,97.9896,97.8093,97.9896,24246.0
2019-05-31 10:50:00,108.66,108.98,108.65,108.95,66592.0,97.9896,98.2782,97.9806,98.2511,66592.0
2019-05-31 11:00:00,108.95,109.28,108.94,109.05,30607.0,98.2511,98.5487,98.2421,98.3413,30607.0
2019-05-31 11:10:00,109.08,109.33,109.07,109.31,26616.0,98.3684,98.5938,98.3594,98.5758,26616.0
2019-05-31 11:20:00,109.33,109.41,109.31,109.37,24707.0,98.5938,98.666,98.5758,98.6299,24707.0
2019-05-31 11:30:00,109.38,109.38,109.05,109.05,25848.0,98.6389,98.6389,98.3413,98.3413,25848.0
2019-05-31 11:40:00,109.03,109.18,109.02,109.16,20846.0,98.3233,98.4586,98.3143,98.4405,20846.0
2019-05-31 11:50:00,109.17,109.28,109.17,109.23,29407.0,98.4495,98.5487,98.4495,98.5037,29407.0
2019-05-31 12:00:00,109.24,109.3,109.17,109.28,42013.0,98.5127,98.5668,98.4495,98.5487,42013.0
2019-05-31 12:10:00,109.27,109.32,109.19,109.23,18482.0,98.5397,98.5848,98.4676,98.5037,18482.0
2019-05-31 12:20:00,109.22,109.22,109.04,109.07,22075.0,98.4946,98.4946,98.3323,98.3594,22075.0
2019-05-31 12:30:00,109.05,109.05,108.9,108.9,18429.0,98.3413,98.3413,98.2061,98.2061,18429.0
2019-05-31 12:40:00,108.89,108.93,108.84,108.9,16318.0,98.197,98.2331,98.1519,98.2061,16318.0
2019-05-31 12:50:00,108.9,109.04,108.9,108.91,36802.0,98.2061,98.3323,98.2061,98.2151,36802.0
2019-05-31 13:00:00,108.94,108.97,108.87,108.95,11657.0,98.2421,98.2692,98.179,98.2511,11657.0
2019-05-31 13:10:00,108.95,109.14,108.95,109.13,21185.0,98.2511,98.4225,98.2511,98.4135,21185.0
2019-05-31 13:20:00,109.12,109.25,109.11,109.24,20979.0,98.4045,98.5217,98.3954,98.5127,20979.0
2019-05-31 13:30:00,109.25,109.3,109.21,109.28,27165.0,98.5217,98.5668,98.4856,98.5487,27165.0
2019-05-31 13:40:00,109.3,109.46,109.27,109.44,65796.0,98.5668,98.7111,98.5397,98.693,65796.0
2019-05-31 13:50:00,109.45,109.53,109.41,109.48,34321.0,98.702,98.7742,98.666,98.7291,34321.0
2019-05-31 14:00:00,109.47,109.47,109.16,109.23,18714.0,98.7201,98.7201,98.4405,98.5037,18714.0
2019-05-31 14:10:00,109.23,109.23,108.96,109.02,20451.0,98.5037,98.5037,98.2602,98.3143,20451.0
2019-05-31 14:20:00,109.01,109.05,108.9,108.95,23928.0,98.3053,98.3413,98.2061,98.2511,23928.0
2019-05-31 14:30:00,108.96,109.04,108.89,109.01,32186.0,98.2602,98.3323,98.197,98.3053,32186.0
2019-05-31 14:40:00,109.0,109.25,108.99,109.16,28014.0,98.2962,98.5217,98.2872,98.4405,28014.0
2019-05-31 14:50:00,109.18,109.29,109.18,109.29,19477.0,98.4586,98.5578,98.4586,98.5578,19477.0
2019-05-31 15:00:00,109.28,109.29,109.18,109.21,22353.0,98.5487,98.5578,98.4586,98.4856,22353.0
2019-05-31 15:10:00,109.2,109.41,109.2,109.38,36358.0,98.4766,98.666,98.4766,98.6389,36358.0
2019-05-31 15:20:00,109.38,109.39,109.16,109.26,39338.0,98.6389,98.6479,98.4405,98.5307,39338.0
2019-05-31 15:30:00,109.26,109.33,109.15,109.2,44697.0,98.5307,98.5938,98.4315,98.4766,44697.0
2019-05-31 15:40:00,109.2,109.41,109.17,109.41,53420.0,98.4766,98.666,98.4495,98.666,53420.0
2019-05-31 15:50:00,109.41,109.45,109.32,109.37,168138.0,98.666,98.702,98.5848,98.6299,168138.0
2019-06-03 09:30:00,110.63,111.45,110.25,111.43,120145.0,99.7662,100.5056,99.4235,100.4876,120145.0
2019-06-03 09:40:00,111.4,111.67,110.75,110.86,86276.0,100.4606,100.704,99.8744,99.9736,86276.0
2019-06-03 09:50:00,110.87,111.03,110.68,110.96,41326.0,99.9826,100.1269,99.8113,100.0638,41326.0
2019-06-03 10:00:00,110.88,110.9,110.36,110.82,49101.0,99.9916,100.0097,99.5227,99.9375,49101.0
2019-06-03 10:10:00,110.81,111.01,110.64,111.01,29574.0,99.9285,100.1089,99.7752,100.1089,29574.0
2019-06-03 10:20:00,111.0,111.3,110.93,111.17,31313.0,100.0998,100.3704,100.0367,100.2531,31313.0
2019-06-03 10:30:00,111.2,111.59,111.2,111.58,37318.0,100.2802,100.6319,100.2802,100.6229,37318.0
2019-06-03 10:40:00,111.61,111.78,111.53,111.53,41646.0,100.6499,100.8032,100.5778,100.5778,41646.0
2019-06-03 10:50:00,111.53,111.72,111.42,111.65,43907.0,100.5778,100.7491,100.4786,100.686,43907.0
2019-06-03 11:00:00,111.65,111.79,111.62,111.78,50109.0,100.686,100.8123,100.659,100.8032,50109.0
2019-06-03 11:10:00,111.79,111.83,111.41,111.45,89479.0,100.8123,100.8483,100.4696,100.5056,89479.0
2019-06-03 11:20:00,111.46,111.7,111.26,111.26,56238.0,100.5147,100.7311,100.3343,100.3343,56238.0
2019-06-03 11:30:00,111.26,111.34,111.05,111.05,20016.0,100.3343,100.4064,100.1449,100.1449,20016.0
2019-06-03 11:40:00,111.05,111.29,111.0,111.19,51733.0,100.1449,100.3614,100.0998,100.2712,51733.0
2019-06-03 11:50:00,111.17,111.27,111.08,111.09,29550.0,100.2531,100.3433,100.172,100.181,29550.0
2019-06-03 12:00:00,111.09,111.13,110.78,110.9,29358.0,100.181,100.2171,99.9014,100.0097,29358.0
2019-06-03 12:10:00,110.9,110.96,110.77,110.78,39040.0,100.0097,100.0638,99.8924,99.9014,39040.0
2019-06-03 12:20:00,110.79,110.79,110.53,110.54,15241.0,99.9105,99.9105,99.676,99.685,15241.0
2019-06-03 12:30:00,110.54,110.83,110.52,110.83,23748.0,99.685,99.9465,99.667,99.9465,23748.0
2019-06-03 12:40:00,110.84,110.89,110.7,110.89,30830.0,99.9555,100.0006,99.8293,100.0006,30830.0
2019-06-03 12:50:00,110.87,110.92,110.78,110.78,40718.0,99.9826,100.0277,99.9014,99.9014,40718.0
2019-06-03 13:00:00,110.78,110.79,110.64,110.73,33251.0,99.9014,99.9105,99.7752,99.8564,33251.0
2019-06-03 13:10:00,110.75,111.02,110.72,110.83,66161.0,99.8744,100.1179,99.8473,99.9465,66161.0
2019-06-03 13:20:00,110.86,111.21,110.72,110.87,48395.0,99.9736,100.2892,99.8473,99.9826,48395.0
2019-06-03 13:30:00,110.88,110.88,110.56,110.56,20198.0,99.9916,99.9916,99.703,99.703,20198.0
2019-06-03 13:40:00,110.55,110.75,110.51,110.56,22973.0,99.694,99.8744,99.658,99.703,22973.0
2019-06-03 13:50:00,110.57,110.88,110.55,110.78,16717.0,99.7121,99.9916,99.694,99.9014,16717.0
2019-06-03 14:00:00,110.79,111.08,110.74,111.05,21179.0,99.9105,100.172,99.8654,100.1449,21179.0
2019-06-03 14:10:00,111.06,111.08,110.81,110.84,33914.0,100.1539,100.172,99.9285,99.9555,33914.0
2019-06-03 14:20:00,110.82,110.9,110.73,110.81,18670.0,99.9375,100.0097,99.8564,99.9285,18670.0
2019-06-03 14:30:00,110.83,110.89,110.59,110.68,23352.0,99.9465,100.0006,99.7301,99.8113,23352.0
2019-06-03 14:40:00,110.67,110.69,110.53,110.58,22880.0,99.8022,99.8203,99.676,99.7211,22880.0
2019-06-03 14:50:00,110.56,110.58,110.38,110.47,36671.0,99.703,99.7211,99.5407,99.6219,36671.0
2019-06-03 15:00:00,110.49,110.59,110.4,110.56,36689.0,99.6399,99.7301,99.5588,99.703,36689.0
2019-06-03 15:10:00,110.52,110.72,110.43,110.66,26357.0,99.667,99.8473,99.5858,99.7932,26357.0
2019-06-03 15:20:00,110.65,110.83,110.47,110.52,45404.0,99.7842,99.9465,99.6219,99.667,45404.0
2019-06-03 15:30:00,110.52,110.73,110.45,110.72,58251.0,99.667,99.8564,99.6038,99.8473,58251.0
2019-06-03 15:40:00,110.71,110.92,110.71,110.83,87194.0,99.8383,100.0277,99.8383,99.9465,87194.0
2019-06-03 15:50:00,110.83,111.39,110.83,111.36,243419.0,99.9465,100.4515,99.9465,100.4245,243419.0
2019-06-04 09:30:00,111.55,111.88,110.68,110.77,84661.0,100.5958,100.8934,99.8113,99.8924,84661.0
2019-06-04 09:40:00,110.8,111.23,110.68,110.98,39805.0,99.9195,100.3073,99.8113,100.0818,39805.0
2019-06-04 09:50:00,110.95,111.12,110.82,111.12,48529.0,100.0547,100.2081,99.9375,100.2081,48529.0
2019-06-04 10:00:00,111.16,111.16,110.5,110.54,40040.0,100.2441,100.2441,99.6489,99.685,40040.0
2019-06-04 10:10:00,110.5,110.87,110.37,110.87,31568.0,99.6489,99.9826,99.5317,99.9826,31568.0
2019-06-04 10:20:00,110.84,110.92,110.7,110.72,21733.0,99.9555,100.0277,99.8293,99.8473,21733.0
2019-06-04 10:30:00,110.75,110.83,110.68,110.76,21305.0,99.8744,99.9465,99.8113,99.8834,21305.0
2019-06-04 10:40:00,110.76,110.77,110.59,110.72,23867.0,99.8834,99.8924,99.7301,99.8473,23867.0
2019-06-04 10:50:00,110.77,110.9,110.68,110.81,40173.0,99.8924,100.0097,99.8113,99.9285,40173.0
2019-06-04 11:00:00,110.79,111.09,110.76,110.9,42525.0,99.9105,100.181,99.8834,100.0097,42525.0
2019-06-04 11:10:00,110.91,111.0,110.79,110.83,20089.0,100.0187,100.0998,99.9105,99.9465,20089.0
2019-06-04 11:20:00,110.84,110.89,110.7,110.81,17807.0,99.9555,100.0006,99.8293,99.9285,17807.0
2019-06-04 11:30:00,110.83,111.04,110.78,111.04,34774.0,99.9465,100.1359,99.9014,100.1359,34774.0
2019-06-04 11:40:00,111.02,111.13,111.0,111.13,17459.0,100.1179,100.2171,100.0998,100.2171,17459.0
2019-06-04 11:50:00,111.11,111.17,111.06,111.14,14466.0,100.199,100.2531,100.1539,100.2261,14466.0
2019-06-04 12:00:00,111.14,111.24,111.11,111.24,37332.0,100.2261,100.3163,100.199,100.3163,37332.0
2019-06-04 12:10:00,111.23,111.26,111.06,111.19,62681.0,100.3073,100.3343,100.1539,100.2712,62681.0
2019-06-04 12:20:00,111.15,111.18,111.02,111.18,30951.0,100.2351,100.2622,100.1179,100.2622,30951.0
2019-06-04 12:30:00,111.17,111.21,111.12,111.2,38046.0,100.2531,100.2892,100.2081,100.2802,38046.0
2019-06-04 12:40:00,111.21,111.3,111.16,111.26,17512.0,100.2892,100.3704,100.2441,100.3343,17512.0
2019-06-04 12:50:00,111.26,111.39,111.23,111.23,26427.0,100.3343,100.4515,100.3073,100.3073,26427.0
2019-06-04 13:00:00,111.22,111.38,111.21,111.3,33547.0,100.2982,100.4425,100.2892,100.3704,33547.0
2019-06-04 13:10:00,111.3,111.37,111.26,111.3,21121.0,100.3704,100.4335,100.3343,100.3704,21121.0
2019-06-04 13:20:00,111.32,111.39,111.24,111.36,28051.0,100.3884,100.4515,100.3163,100.4245,28051.0
2019-06-04 13:30:00,111.37,111.45,111.35,111.36,16594.0,100.4335,100.5056,100.4155,100.4245,16594.0
2019-06-04 13:40:00,111.32,111.38,111.27,111.38,29105.0,100.3884,100.4425,100.3433,100.4425,29105.0
2019-06-04 13:50:00,111.36,111.39,111.26,111.26,15173.0,100.4245,100.4515,100.3343,100.3343,15173.0
2019-06-04 14:00:00,111.26,111.27,111.01,111.04,34341.0,100.3343,100.3433,100.1089,100.1359,34341.0
2019-06-04 14:10:00,111.05,111.09,110.93,110.99,39175.0,100.1449,100.181,100.0367,100.0908,39175.0
2019-06-04 14:20:00,110.99,111.04,110.91,110.98,41269.0,100.0908,100.1359,100.0187,100.0818,41269.0
2019-06-04 14:30:00,110.96,111.01,110.89,110.91,28926.0,100.0638,100.1089,100.0006,100.0187,28926.0
2019-06-04 14:40:00,110.9,111.0,110.86,110.87,50770.0,100.0097,100.0998,99.9736,99.9826,50770.0
2019-06-04 14:50:00,110.88,110.91,110.79,110.84,34536.0,99.9916,100.0187,99.9105,99.9555,34536.0
2019-06-04 15:00:00,110.86,111.02,110.86,110.99,33198.0,99.9736,100.1179,99.9736,100.0908,33198.0
2019-06-04 15:10:00,110.97,111.02,110.93,111.02,72995.0,100.0728,100.1179,100.0367,100.1179,72995.0
2019-06-04 15:20:00,111.02,111.14,110.97,111.14,24007.0,100.1179,100.2261,100.0728,100.2261,24007.0
2019-06-04 15:30:00,111.15,111.18,111.01,111.11,68565.0,100.2351,100.2622,100.1089,100.199,68565.0
2019-06-04 15:40:00,111.11,111.16,111.04,111.06,60273.0,100.199,100.2441,100.1359,100.1539,60273.0
2019-06-04 15:50:00,111.07,111.45,111.05,111.42,191024.0,100.163,100.5056,100.1449,100.4786,191024.0
2019-06-05 09:30:00,111.41,112.06,111.33,111.75,67993.0,100.4696,101.0557,100.3974,100.7762,67993.0
2019-06-05 09:40:00,111.74,112.44,111.68,112.36,43552.0,100.7672,101.3984,100.7131,101.3263,43552.0
2019-06-05 09:50:00,112.4,112.57,112.06,112.53,33921.0,101.3624,101.5157,101.0557,101.4796,33921.0
2019-06-05 10:00:00,112.59,112.63,112.37,112.59,61611.0,101.5337,101.5698,101.3353,101.5337,61611.0
2019-06-05 10:10:00,112.59,112.87,112.53,112.81,82464.0,101.5337,101.7862,101.4796,101.7321,82464.0
2019-06-05 10:20:00,112.81,112.98,112.78,112.89,24789.0,101.7321,101.8854,101.705,101.8042,24789.0
2019-06-05 10:30:00,112.88,113.05,112.85,112.96,30097.0,101.7952,101.9485,101.7682,101.8674,30097.0
2019-06-05 10:40:00,112.95,112.97,112.78,112.8,21493.0,101.8583,101.8764,101.705,101.7231,21493.0
2019-06-05 10:50:00,112.78,112.8,112.44,112.62,39623.0,101.705,101.7231,101.3984,101.5608,39623.0
2019-06-05 11:00:00,112.63,112.68,112.6,112.63,40331.0,101.5698,101.6149,101.5427,101.5698,40331.0
2019-06-05 11:10:00,112.62,113.0,112.62,112.98,18677.0,101.5608,101.9034,101.5608,101.8854,18677.0
2019-06-05 11:20:00,112.99,113.12,112.98,113.06,21222.0,101.8944,102.0117,101.8854,101.9575,21222.0
2019-06-05 11:30:00,113.1,113.1,112.97,113.0,16329.0,101.9936,101.9936,101.8764,101.9034,16329.0
2019-06-05 11:40:00,112.98,113.01,112.9,112.96,31522.0,101.8854,101.9125,101.8133,101.8674,31522.0
2019-06-05 11:50:00,112.99,113.0,112.92,112.96,17306.0,101.8944,101.9034,101.8313,101.8674,17306.0
2019-06-05 12:00:00,112.97,113.15,112.95,113.14,18631.0,101.8764,102.0387,101.8583,102.0297,18631.0
2019-06-05 12:10:00,113.14,113.24,113.11,113.13,25789.0,102.0297,102.1199,102.0026,102.0207,25789.0
2019-06-05 12:20:00,113.14,113.21,113.12,113.17,28925.0,102.0297,102.0928,102.0117,102.0567,28925.0
2019-06-05 12:30:00,113.16,113.21,112.95,113.02,14357.0,102.0477,102.0928,101.8583,101.9215,14357.0
2019-06-05 12:40:00,113.02,113.11,112.94,113.11,16614.0,101.9215,102.0026,101.8493,102.0026,16614.0
2019-06-05 12:50:00,113.14,113.17,113.07,113.1,12405.0,102.0297,102.0567,101.9666,101.9936,12405.0
2019-06-05 13:00:00,113.13,113.24,113.12,113.24,16961.0,102.0207,102.1199,102.0117,102.1199,16961.0
2019-06-05 13:10:00,113.25,113.27,113.18,113.19,29377.0,102.1289,102.1469,102.0658,102.0748,29377.0
2019-06-05 13:20:00,113.21,113.26,113.15,113.25,11624.0,102.0928,102.1379,102.0387,102.1289,11624.0
2019-06-05 13:30:00,113.28,113.28,113.14,113.22,14810.0,102.1559,102.1559,102.0297,102.1018,14810.0
2019-06-05 13:40:00,113.24,113.24,113.07,113.11,15165.0,102.1199,102.1199,101.9666,102.0026,15165.0
2019-06-05 13:50:00,113.11,113.29,113.09,113.27,26287.0,102.0026,102.165,101.9846,102.1469,26287.0
2019-06-05 14:00:00,113.26,113.27,113.15,113.19,21104.0,102.1379,102.1469,102.0387,102.0748,21104.0
2019-06-05 14:10:00,113.19,113.24,113.02,113.08,21845.0,102.0748,102.1199,101.9215,101.9756,21845.0
2019-06-05 14:20:00,113.1,113.13,113.05,113.09,16244.0,101.9936,102.0207,101.9485,101.9846,16244.0
2019-06-05 14:30:00,113.08,113.17,113.07,113.11,17747.0,101.9756,102.0567,101.9666,102.0026,17747.0
2019-06-05 14:40:00,113.11,113.12,113.0,113.02,27140.0,102.0026,102.0117,101.9034,101.9215,27140.0
2019-06-05 14:50:00,113.01,113.08,112.94,113.03,23339.0,101.9125,101.9756,101.8493,101.9305,23339.0
2019-06-05 15:00:00,113.01,113.05,112.89,113.0,49094.0,101.9125,101.9485,101.8042,101.9034,49094.0
2019-06-05 15:10:00,113.0,113.03,112.91,113.0,130887.0,101.9034,101.9305,101.8223,101.9034,130887.0
2019-06-05 15:20:00,112.98,113.04,112.94,113.04,18129.0,101.8854,101.9395,101.8493,101.9395,18129.0
2019-06-05 15:30:00,113.02,113.03,112.8,112.88,32621.0,101.9215,101.9305,101.7231,101.7952,32621.0
2019-06-05 15:40:00,112.88,113.17,112.87,113.09,42782.0,101.7952,102.0567,101.7862,101.9846,42782.0
2019-06-05 15:50:00,113.08,113.5,113.07,113.42,132648.0,101.9756,102.3543,101.9666,102.2822,132648.0
2019-06-06 09:30:00,113.14,113.35,112.68,112.93,44051.0,102.4901,102.6803,102.0734,102.2999,44051.0
2019-06-06 09:40:00,112.88,113.06,112.75,112.76,24418.0,102.2546,102.4176,102.1368,102.1459,24418.0
2019-06-06 09:50:00,112.83,112.98,112.64,112.9,54213.0,102.2093,102.3452,102.0372,102.2727,54213.0
2019-06-06 10:00:00,112.94,113.08,112.83,113.02,61054.0,102.3089,102.4358,102.2093,102.3814,61054.0
2019-06-06 10:10:00,113.02,113.08,112.77,112.93,28428.0,102.3814,102.4358,102.1549,102.2999,28428.0
2019-06-06 10:20:00,112.92,112.96,112.7,112.71,16495.0,102.2908,102.3271,102.0915,102.1006,16495.0
2019-06-06 10:30:00,112.71,112.75,112.61,112.66,14067.0,102.1006,102.1368,102.01,102.0553,14067.0
2019-06-06 10:40:00,112.65,112.8,112.63,112.77,13671.0,102.0462,102.1821,102.0281,102.1549,13671.0
2019-06-06 10:50:00,112.77,112.89,112.76,112.78,26481.0,102.1549,102.2636,102.1459,102.164,26481.0
2019-06-06 11:00:00,112.79,112.83,112.7,112.79,14423.0,102.1731,102.2093,102.0915,102.1731,14423.0
2019-06-06 11:10:00,112.81,112.81,112.7,112.77,11350.0,102.1912,102.1912,102.0915,102.1549,11350.0
2019-06-06 11:20:00,112.77,112.95,112.74,112.87,27877.0,102.1549,102.318,102.1278,102.2455,27877.0
2019-06-06 11:30:00,112.87,113.13,112.85,113.1,24478.0,102.2455,102.4811,102.2274,102.4539,24478.0
2019-06-06 11:40:00,113.11,113.12,112.81,112.85,30223.0,102.4629,102.472,102.1912,102.2274,30223.0
2019-06-06 11:50:00,112.86,112.91,112.75,112.88,20290.0,102.2365,102.2818,102.1368,102.2546,20290.0
2019-06-06 12:00:00,112.89,112.89,112.8,112.87,8207.0,102.2636,102.2636,102.1821,102.2455,8207.0
2019-06-06 12:10:00,112.85,112.97,112.78,112.96,37457.0,102.2274,102.3361,102.164,102.3271,37457.0
2019-06-06 12:20:00,112.95,112.99,112.87,112.94,11333.0,102.318,102.3542,102.2455,102.3089,11333.0
2019-06-06 12:30:00,112.95,113.06,112.91,113.01,9227.0,102.318,102.4176,102.2818,102.3723,9227.0
2019-06-06 12:40:00,113.01,113.16,113.0,113.15,7633.0,102.3723,102.5082,102.3633,102.4992,7633.0
2019-06-06 12:50:00,113.15,113.17,113.05,113.14,23463.0,102.4992,102.5173,102.4086,102.4901,23463.0
2019-06-06 13:00:00,113.18,113.27,113.18,113.23,19172.0,102.5263,102.6079,102.5263,102.5716,19172.0
2019-06-06 13:10:00,113.24,113.37,113.2,113.34,24629.0,102.5807,102.6985,102.5445,102.6713,24629.0
2019-06-06 13:20:00,113.37,113.41,113.3,113.41,10936.0,102.6985,102.7347,102.6351,102.7347,10936.0
2019-06-06 13:30:00,113.44,113.49,113.42,113.48,32452.0,102.7619,102.8072,102.7438,102.7981,32452.0
2019-06-06 13:40:00,113.48,113.48,113.33,113.36,13989.0,102.7981,102.7981,102.6622,102.6894,13989.0
2019-06-06 13:50:00,113.35,113.44,113.35,113.44,15683.0,102.6803,102.7619,102.6803,102.7619,15683.0
2019-06-06 14:00:00,113.44,113.44,113.37,113.42,12638.0,102.7619,102.7619,102.6985,102.7438,12638.0
2019-06-06 14:10:00,113.42,113.46,113.38,113.43,22614.0,102.7438,102.78,102.7075,102.7528,22614.0
2019-06-06 14:20:00,113.43,113.43,113.1,113.15,33308.0,102.7528,102.7528,102.4539,102.4992,33308.0
2019-06-06 14:30:00,113.16,113.38,113.15,113.38,26672.0,102.5082,102.7075,102.4992,102.7075,26672.0
2019-06-06 14:40:00,113.36,113.46,113.33,113.33,20649.0,102.6894,102.78,102.6622,102.6622,20649.0
2019-06-06 14:50:00,113.35,113.47,113.3,113.44,19350.0,102.6803,102.789,102.6351,102.7619,19350.0
2019-06-06 15:00:00,113.46,113.5,113.37,113.39,28496.0,102.78,102.8162,102.6985,102.7166,28496.0
2019-06-06 15:10:00,113.37,113.58,113.35,113.57,31306.0,102.6985,102.8887,102.6803,102.8796,31306.0
2019-06-06 15:20:00,113.56,113.69,113.52,113.68,33177.0,102.8706,102.9883,102.8343,102.9793,33177.0
2019-06-06 15:30:00,113.68,113.84,113.6,113.72,67841.0,102.9793,103.1242,102.9068,103.0155,67841.0
2019-06-06 15:40:00,113.73,113.74,113.55,113.68,127892.0,103.0246,103.0336,102.8615,102.9793,127892.0
2019-06-06 15:50:00,113.68,113.78,113.53,113.59,138418.0,102.9793,103.0699,102.8434,102.8978,138418.0
2019-06-07 09:30:00,114.24,114.41,114.05,114.3,67454.0,103.4866,103.6406,103.3145,103.5409,67454.0
2019-06-07 09:40:00,114.3,114.38,114.15,114.34,23312.0,103.5409,103.6134,103.405,103.5772,23312.0
2019-06-07 09:50:00,114.27,114.49,114.16,114.41,33653.0,103.5137,103.713,103.4141,103.6406,33653.0
2019-06-07 10:00:00,114.4,114.65,114.33,114.64,17791.0,103.6315,103.858,103.5681,103.8489,17791.0
2019-06-07 10:10:00,114.67,114.85,114.55,114.84,27572.0,103.8761,104.0391,103.7674,104.0301,27572.0
2019-06-07 10:20:00,114.87,115.07,114.81,114.93,28979.0,104.0573,104.2384,104.0029,104.1116,28979.0
2019-06-07 10:30:00,114.93,115.17,114.91,115.04,13562.0,104.1116,104.329,104.0935,104.2113,13562.0
2019-06-07 10:40:00,115.04,115.23,115.02,115.15,17030.0,104.2113,104.3834,104.1931,104.3109,17030.0
2019-06-07 10:50:00,115.12,115.39,115.06,115.37,21082.0,104.2837,104.5283,104.2294,104.5102,21082.0
2019-06-07 11:00:00,115.38,115.42,115.09,115.09,17830.0,104.5193,104.5555,104.2566,104.2566,17830.0
2019-06-07 11:10:00,115.09,115.2,115.06,115.17,23109.0,104.2566,104.3562,104.2294,104.329,23109.0
2019-06-07 11:20:00,115.18,115.23,115.06,115.08,12996.0,104.3381,104.3834,104.2294,104.2475,12996.0
2019-06-07 11:30:00,115.07,115.12,114.75,114.76,21733.0,104.2384,104.2837,103.9486,103.9576,21733.0
2019-06-07 11:40:00,114.77,114.86,114.72,114.82,20043.0,103.9667,104.0482,103.9214,104.012,20043.0
2019-06-07 11:50:00,114.82,114.89,114.76,114.78,11265.0,104.012,104.0754,103.9576,103.9757,11265.0
2019-06-07 12:00:00,114.76,114.83,114.73,114.82,18747.0,103.9576,104.021,103.9304,104.012,18747.0
2019-06-07 12:10:00,114.81,114.98,114.78,114.94,12387.0,104.0029,104.1569,103.9757,104.1207,12387.0
2019-06-07 12:20:00,114.94,114.94,114.82,114.94,10734.0,104.1207,104.1207,104.012,104.1207,10734.0
2019-06-07 12:30:00,114.94,115.07,114.94,114.94,11663.0,104.1207,104.2384,104.1207,104.1207,11663.0
2019-06-07 12:40:00,114.92,115.14,114.92,115.04,17517.0,104.1026,104.3019,104.1026,104.2113,17517.0
2019-06-07 12:50:00,115.06,115.23,115.01,115.22,11247.0,104.2294,104.3834,104.1841,104.3743,11247.0
2019-06-07 13:00:00,115.25,115.25,115.14,115.14,12752.0,104.4015,104.4015,104.3019,104.3019,12752.0
2019-06-07 13:10:00,115.16,115.22,115.1,115.13,14169.0,104.32,104.3743,104.2656,104.2928,14169.0
2019-06-07 13:20:00,115.12,115.15,114.89,114.94,10749.0,104.2837,104.3109,104.0754,104.1207,10749.0
2019-06-07 13:30:00,114.92,115.03,114.9,114.96,18131.0,104.1026,104.2022,104.0844,104.1388,18131.0
2019-06-07 13:40:00,114.97,114.98,114.82,114.84,8448.0,104.1479,104.1569,104.012,104.0301,8448.0
2019-06-07 13:50:00,114.84,114.85,114.54,114.56,31292.0,104.0301,104.0391,103.7583,103.7764,31292.0
2019-06-07 14:00:00,114.55,114.58,114.47,114.56,15887.0,103.7674,103.7946,103.6949,103.7764,15887.0
2019-06-07 14:10:00,114.56,114.57,114.42,114.43,14190.0,103.7764,103.7855,103.6496,103.6587,14190.0
2019-06-07 14:20:00,114.43,114.52,114.42,114.47,21524.0,103.6587,103.7402,103.6496,103.6949,21524.0
2019-06-07 14:30:00,114.47,114.51,114.44,114.47,20614.0,103.6949,103.7312,103.6677,103.6949,20614.0
2019-06-07 14:40:00,114.46,114.48,114.32,114.34,14609.0,103.6859,103.704,103.559,103.5772,14609.0
2019-06-07 14:50:00,114.34,114.42,114.27,114.31,14604.0,103.5772,103.6496,103.5137,103.55,14604.0
2019-06-07 15:00:00,114.33,114.46,114.32,114.42,10002.0,103.5681,103.6859,103.559,103.6496,10002.0
2019-06-07 15:10:00,114.42,114.51,114.38,114.48,23034.0,103.6496,103.7312,103.6134,103.704,23034.0
2019-06-07 15:20:00,114.48,114.55,114.46,114.55,21794.0,103.704,103.7674,103.6859,103.7674,21794.0
2019-06-07 15:30:00,114.56,114.63,114.42,114.45,17178.0,103.7764,103.8399,103.6496,103.6768,17178.0
2019-06-07 15:40:00,114.45,114.5,114.3,114.4,30781.0,103.6768,103.7221,103.5409,103.6315,30781.0
2019-06-07 15:50:00,114.41,114.44,114.26,114.34,100193.0,103.6406,103.6677,103.5047,103.5772,100193.0
2019-06-10 09:30:00,114.39,114.78,113.79,113.89,43683.0,103.6224,103.9757,103.0789,103.1695,43683.0
2019-06-10 09:40:00,113.87,114.49,113.87,114.34,17782.0,103.1514,103.713,103.1514,103.5772,17782.0
2019-06-10 09:50:00,114.39,114.45,114.19,114.27,16425.0,103.6224,103.6768,103.4413,103.5137,16425.0
2019-06-10 10:00:00,114.32,114.73,114.2,114.62,21909.0,103.559,103.9304,103.4503,103.8308,21909.0
2019-06-10 10:10:00,114.58,114.69,114.52,114.61,15472.0,103.7946,103.8942,103.7402,103.8217,15472.0
2019-06-10 10:20:00,114.62,114.62,114.22,114.26,21819.0,103.8308,103.8308,103.4685,103.5047,21819.0
2019-06-10 10:30:00,114.29,114.53,114.23,114.53,11399.0,103.5319,103.7493,103.4775,103.7493,11399.0
2019-06-10 10:40:00,114.53,114.53,114.36,114.39,16585.0,103.7493,103.7493,103.5953,103.6224,16585.0
2019-06-10 10:50:00,114.39,114.43,114.26,114.29,14191.0,103.6224,103.6587,103.5047,103.5319,14191.0
2019-06-10 11:00:00,114.28,114.36,114.12,114.15,14360.0,103.5228,103.5953,103.3779,103.405,14360.0
2019-06-10 11:10:00,114.13,114.2,113.97,113.99,18775.0,103.3869,103.4503,103.242,103.2601,18775.0
2019-06-10 11:20:00,113.97,114.1,113.97,114.1,26560.0,103.242,103.3597,103.242,103.3597,26560.0
2019-06-10 11:30:00,114.11,114.21,114.08,114.2,12121.0,103.3688,103.4594,103.3416,103.4503,12121.0
2019-06-10 11:40:00,114.19,114.28,114.1,114.11,13975.0,103.4413,103.5228,103.3597,103.3688,13975.0
2019-06-10 11:50:00,114.1,114.15,114.05,114.05,12328.0,103.3597,103.405,103.3145,103.3145,12328.0
2019-06-10 12:00:00,114.04,114.05,113.91,113.93,8502.0,103.3054,103.3145,103.1876,103.2057,8502.0
2019-06-10 12:10:00,113.94,113.98,113.73,113.83,12843.0,103.2148,103.251,103.0246,103.1152,12843.0
2019-06-10 12:20:00,113.83,113.83,113.73,113.75,9919.0,103.1152,103.1152,103.0246,103.0427,9919.0
2019-06-10 12:30:00,113.74,113.76,113.51,113.54,7528.0,103.0336,103.0518,102.8253,102.8525,7528.0
2019-06-10 12:40:00,113.54,113.63,113.54,113.61,8587.0,102.8525,102.934,102.8525,102.9159,8587.0
2019-06-10 12:50:00,113.6,113.6,113.53,113.54,8962.0,102.9068,102.9068,102.8434,102.8525,8962.0
2019-06-10 13:00:00,113.54,113.68,113.53,113.59,23280.0,102.8525,102.9793,102.8434,102.8978,23280.0
2019-06-10 13:10:00,113.59,113.75,113.59,113.67,15254.0,102.8978,103.0427,102.8978,102.9702,15254.0
2019-06-10 13:20:00,113.64,113.72,113.64,113.72,8905.0,102.943,103.0155,102.943,103.0155,8905.0
2019-06-10 13:30:00,113.71,113.82,113.7,113.79,4842.0,103.0065,103.1061,102.9974,103.0789,4842.0
2019-06-10 13:40:00,113.81,113.85,113.73,113.84,8182.0,103.097,103.1333,103.0246,103.1242,8182.0
2019-06-10 13:50:00,113.83,113.91,113.81,113.84,8124.0,103.1152,103.1876,103.097,103.1242,8124.0
2019-06-10 14:00:00,113.83,113.89,113.7,113.8,24064.0,103.1152,103.1695,102.9974,103.088,24064.0
2019-06-10 14:10:00,113.81,113.81,113.66,113.72,11894.0,103.097,103.097,102.9612,103.0155,11894.0
2019-06-10 14:20:00,113.72,113.76,113.7,113.7,11000.0,103.0155,103.0518,102.9974,102.9974,11000.0
2019-06-10 14:30:00,113.69,113.96,113.65,113.94,10351.0,102.9883,103.2329,102.9521,103.2148,10351.0
2019-06-10 14:40:00,113.9,114.1,113.9,114.04,20453.0,103.1786,103.3597,103.1786,103.3054,20453.0
2019-06-10 14:50:00,114.08,114.14,114.0,114.13,9474.0,103.3416,103.396,103.2692,103.3869,9474.0
2019-06-10 15:00:00,114.1,114.18,114.08,114.15,11242.0,103.3597,103.4322,103.3416,103.405,11242.0
2019-06-10 15:10:00,114.16,114.17,114.07,114.1,13386.0,103.4141,103.4232,103.3326,103.3597,13386.0
2019-06-10 15:20:00,114.11,114.12,113.91,113.92,8975.0,103.3688,103.3779,103.1876,103.1967,8975.0
2019-06-10 15:30:00,113.93,114.06,113.86,114.04,22725.0,103.2057,103.3235,103.1423,103.3054,22725.0
2019-06-10 15:40:00,114.06,114.15,113.99,114.05,25979.0,103.3235,103.405,103.2601,103.3145,25979.0
2019-06-10 15:50:00,114.05,114.14,113.84,113.84,110893.0,103.3145,103.396,103.1242,103.1242,110893.0
2019-06-11 09:30:00,114.23,114.48,114.0,114.07,37319.0,103.4775,103.704,103.2692,103.3326,37319.0
2019-06-11 09:40:00,114.09,114.18,113.97,114.05,12344.0,103.3507,103.4322,103.242,103.3145,12344.0
2019-06-11 09:50:00,114.06,114.06,113.83,114.03,20177.0,103.3235,103.3235,103.1152,103.2963,20177.0
2019-06-11 10:00:00,114.03,114.03,113.85,113.92,10980.0,103.2963,103.2963,103.1333,103.1967,10980.0
2019-06-11 10:10:00,113.93,114.06,113.88,113.92,14450.0,103.2057,103.3235,103.1605,103.1967,14450.0
2019-06-11 10:20:00,113.94,114.02,113.77,113.81,11244.0,103.2148,103.2873,103.0608,103.097,11244.0
2019-06-11 10:30:00,113.77,113.78,113.28,113.41,32746.0,103.0608,103.0699,102.6169,102.7347,32746.0
2019-06-11 10:40:00,113.41,113.61,113.39,113.42,18488.0,102.7347,102.9159,102.7166,102.7438,18488.0
2019-06-11 10:50:00,113.38,113.38,113.17,113.34,15170.0,102.7075,102.7075,102.5173,102.6713,15170.0
2019-06-11 11:00:00,113.35,113.35,113.14,113.28,18057.0,102.6803,102.6803,102.4901,102.6169,18057.0
2019-06-11 11:10:00,113.27,113.41,113.16,113.4,13602.0,102.6079,102.7347,102.5082,102.7256,13602.0
2019-06-11 11:20:00,113.37,113.4,113.26,113.35,10840.0,102.6985,102.7256,102.5988,102.6803,10840.0
2019-06-11 11:30:00,113.3,113.36,113.15,113.19,15770.0,102.6351,102.6894,102.4992,102.5354,15770.0
2019-06-11 11:40:00,113.21,113.25,113.05,113.25,13762.0,102.5535,102.5898,102.4086,102.5898,13762.0
2019-06-11 11:50:00,113.23,113.27,113.1,113.15,8002.0,102.5716,102.6079,102.4539,102.4992,8002.0
2019-06-11 12:00:00,113.15,113.15,113.01,113.06,12534.0,102.4992,102.4992,102.3723,102.4176,12534.0
2019-06-11 12:10:00,113.05,113.05,112.79,112.82,12361.0,102.4086,102.4086,102.1731,102.2002,12361.0
2019-06-11 12:20:00,112.83,112.83,112.61,112.8,15741.0,102.2093,102.2093,102.01,102.1821,15741.0
2019-06-11 12:30:00,112.8,112.95,112.8,112.89,10987.0,102.1821,102.318,102.1821,102.2636,10987.0
2019-06-11 12:40:00,112.89,112.92,112.81,112.82,15777.0,102.2636,102.2908,102.1912,102.2002,15777.0
2019-06-11 12:50:00,112.83,112.84,112.63,112.63,13312.0,102.2093,102.2184,102.0281,102.0281,13312.0
2019-06-11 13:00:00,112.63,112.74,112.6,112.64,21369.0,102.0281,102.1278,102.0009,102.0372,21369.0
2019-06-11 13:10:00,112.65,112.74,112.65,112.73,15534.0,102.0462,102.1278,102.0462,102.1187,15534.0
2019-06-11 13:20:00,112.73,112.78,112.63,112.66,17313.0,102.1187,102.164,102.0281,102.0553,17313.0
2019-06-11 13:30:00,112.65,112.78,112.56,112.78,18746.0,102.0462,102.164,101.9647,102.164,18746.0
2019-06-11 13:40:00,112.77,112.78,112.69,112.76,13993.0,102.1549,102.164,102.0825,102.1459,13993.0
2019-06-11 13:50:00,112.78,113.04,112.74,113.03,15979.0,102.164,102.3995,102.1278,102.3905,15979.0
2019-06-11 14:00:00,113.03,113.12,112.96,113.06,21833.0,102.3905,102.472,102.3271,102.4176,21833.0
2019-06-11 14:10:00,113.04,113.04,112.95,113.01,12918.0,102.3995,102.3995,102.318,102.3723,12918.0
2019-06-11 14:20:00,113.04,113.12,113.04,113.11,16866.0,102.3995,102.472,102.3995,102.4629,16866.0
2019-06-11 14:30:00,113.11,113.11,112.93,112.96,27265.0,102.4629,102.4629,102.2999,102.3271,27265.0
2019-06-11 14:40:00,112.97,113.02,112.89,112.91,14470.0,102.3361,102.3814,102.2636,102.2818,14470.0
2019-06-11 14:50:00,112.91,112.92,112.78,112.87,17619.0,102.2818,102.2908,102.164,102.2455,17619.0
2019-06-11 15:00:00,112.86,112.86,112.68,112.8,24147.0,102.2365,102.2365,102.0734,102.1821,24147.0
2019-06-11 15:10:00,112.79,112.86,112.76,112.81,17027.0,102.1731,102.2365,102.1459,102.1912,17027.0
2019-06-11 15:20:00,112.81,112.85,112.75,112.78,25114.0,102.1912,102.2274,102.1368,102.164,25114.0
2019-06-11 15:30:00,112.77,113.09,112.76,113.01,30245.0,102.1549,102.4448,102.1459,102.3723,30245.0
2019-06-11 15:40:00,113.01,113.02,112.86,112.87,45959.0,102.3723,102.3814,102.2365,102.2455,45959.0
2019-06-11 15:50:00,112.87,113.2,112.87,113.12,102858.0,102.2455,102.5445,102.2455,102.472,102858.0
2019-06-12 09:30:00,113.24,113.87,113.15,113.86,45469.0,102.5807,103.1514,102.4992,103.1423,45469.0
2019-06-12 09:40:00,113.81,114.07,113.63,113.73,16762.0,103.097,103.3326,102.934,103.0246,16762.0
2019-06-12 09:50:00,113.73,113.92,113.52,113.57,23387.0,103.0246,103.1967,102.8343,102.8796,23387.0
2019-06-12 10:00:00,113.61,113.83,113.6,113.62,16831.0,102.9159,103.1152,102.9068,102.9249,16831.0
2019-06-12 10:10:00,113.6,113.72,113.53,113.72,11741.0,102.9068,103.0155,102.8434,103.0155,11741.0
2019-06-12 10:20:00,113.69,113.74,113.49,113.53,8797.0,102.9883,103.0336,102.8072,102.8434,8797.0
2019-06-12 10:30:00,113.52,113.97,113.49,113.97,9822.0,102.8343,103.242,102.8072,103.242,9822.0
2019-06-12 10:40:00,113.95,114.03,113.83,113.95,11649.0,103.2239,103.2963,103.1152,103.2239,11649.0
2019-06-12 10:50:00,113.95,114.02,113.9,113.92,18090.0,103.2239,103.2873,103.1786,103.1967,18090.0
2019-06-12 11:00:00,113.9,114.2,113.9,114.15,29631.0,103.1786,103.4503,103.1786,103.405,29631.0
2019-06-12 11:10:00,114.15,114.33,114.13,114.31,31601.0,103.405,103.5681,103.3869,103.55,31601.0
2019-06-12 11:20:00,114.35,114.35,114.22,114.3,18752.0,103.5862,103.5862,103.4685,103.5409,18752.0
2019-06-12 11:30:00,114.32,114.33,114.22,114.29,13212.0,103.559,103.5681,103.4685,103.5319,13212.0
2019-06-12 11:40:00,114.29,114.31,114.18,114.22,14889.0,103.5319,103.55,103.4322,103.4685,14889.0
2019-06-12 11:50:00,114.19,114.24,114.11,114.12,13821.0,103.4413,103.4866,103.3688,103.3779,13821.0
2019-06-12 12:00:00,114.17,114.21,114.12,114.2,8405.0,103.4232,103.4594,103.3779,103.4503,8405.0
2019-06-12 12:10:00,114.19,114.21,114.16,114.2,6516.0,103.4413,103.4594,103.4141,103.4503,6516.0
2019-06-12 12:20:00,114.16,114.22,114.15,114.18,21646.0,103.4141,103.4685,103.405,103.4322,21646.0
2019-06-12 12:30:00,114.19,114.26,114.18,114.24,10277.0,103.4413,103.5047,103.4322,103.4866,10277.0
2019-06-12 12:40:00,114.24,114.25,114.18,114.22,16596.0,103.4866,103.4956,103.4322,103.4685,16596.0
2019-06-12 12:50:00,114.21,114.38,114.21,114.31,32728.0,103.4594,103.6134,103.4594,103.55,32728.0
2019-06-12 13:00:00,114.34,114.35,114.26,114.32,9634.0,103.5772,103.5862,103.5047,103.559,9634.0
2019-06-12 13:10:00,114.3,114.3,114.16,114.24,10636.0,103.5409,103.5409,103.4141,103.4866,10636.0
2019-06-12 13:20:00,114.25,114.32,114.2,114.29,7099.0,103.4956,103.559,103.4503,103.5319,7099.0
2019-06-12 13:30:00,114.28,114.28,114.11,114.12,14728.0,103.5228,103.5228,103.3688,103.3779,14728.0
2019-06-12 13:40:00,114.13,114.26,114.12,114.26,12888.0,103.3869,103.5047,103.3779,103.5047,12888.0
2019-06-12 13:50:00,114.27,114.32,114.24,114.25,9924.0,103.5137,103.559,103.4866,103.4956,9924.0
2019-06-12 14:00:00,114.26,114.33,114.22,114.23,8944.0,103.5047,103.5681,103.4685,103.4775,8944.0
2019-06-12 14:10:00,114.24,114.27,114.13,114.17,13092.0,103.4866,103.5137,103.3869,103.4232,13092.0
2019-06-12 14:20:00,114.2,114.26,114.15,114.21,11108.0,103.4503,103.5047,103.405,103.4594,11108.0
2019-06-12 14:30:00,114.2,114.22,114.14,114.17,10202.0,103.4503,103.4685,103.396,103.4232,10202.0
2019-06-12 14:40:00,114.2,114.25,114.17,114.21,18900.0,103.4503,103.4956,103.4232,103.4594,18900.0
2019-06-12 14:50:00,114.21,114.33,114.2,114.31,11149.0,103.4594,103.5681,103.4503,103.55,11149.0
2019-06-12 15:00:00,114.31,114.32,114.25,114.32,11910.0,103.55,103.559,103.4956,103.559,11910.0
2019-06-12 15:10:00,114.31,114.32,114.24,114.28,20158.0,103.55,103.559,103.4866,103.5228,20158.0
2019-06-12 15:20:00,114.28,114.3,114.25,114.27,15845.0,103.5228,103.5409,103.4956,103.5137,15845.0
2019-06-12 15:30:00,114.3,114.31,114.15,114.15,19433.0,103.5409,103.55,103.405,103.405,19433.0
2019-06-12 15:40:00,114.15,114.21,114.09,114.13,31150.0,103.405,103.4594,103.3507,103.3869,31150.0
2019-06-12 15:50:00,114.15,114.21,114.08,114.16,73606.0,103.405,103.4594,103.3416,103.4141,73606.0
2019-06-13 09:30:00,114.41,114.6,114.07,114.1,43277.0,103.6406,103.8127,103.3326,103.3597,43277.0
2019-06-13 09:40:00,114.12,114.23,113.95,114.04,21352.0,103.3779,103.4775,103.2239,103.3054,21352.0
2019-06-13 09:50:00,114.04,114.12,113.94,113.97,14475.0,103.3054,103.3779,103.2148,103.242,14475.0
2019-06-13 10:00:00,114.06,114.09,113.91,113.94,10989.0,103.3235,103.3507,103.1876,103.2148,10989.0
2019-06-13 10:10:00,113.92,114.05,113.92,114.03,8026.0,103.1967,103.3145,103.1967,103.2963,8026.0
2019-06-13 10:20:00,114.04,114.05,113.85,113.85,9990.0,103.3054,103.3145,103.1333,103.1333,9990.0
2019-06-13 10:30:00,113.86,114.02,113.8,113.99,16257.0,103.1423,103.2873,103.088,103.2601,16257.0
2019-06-13 10:40:00,114.01,114.03,113.89,113.94,9658.0,103.2782,103.2963,103.1695,103.2148,9658.0
2019-06-13 10:50:00,113.96,113.96,113.77,113.79,13551.0,103.2329,103.2329,103.0608,103.0789,13551.0
2019-06-13 11:00:00,113.79,113.8,113.42,113.5,15283.0,103.0789,103.088,102.7438,102.8162,15283.0
2019-06-13 11:10:00,113.52,113.71,113.51,113.7,9189.0,102.8343,103.0065,102.8253,102.9974,9189.0
2019-06-13 11:20:00,113.71,113.95,113.7,113.88,16569.0,103.0065,103.2239,102.9974,103.1605,16569.0
2019-06-13 11:30:00,113.91,113.99,113.87,113.97,9467.0,103.1876,103.2601,103.1514,103.242,9467.0
2019-06-13 11:40:00,113.97,113.98,113.83,113.92,9718.0,103.242,103.251,103.1152,103.1967,9718.0
2019-06-13 11:50:00,113.94,113.94,113.77,113.88,9308.0,103.2148,103.2148,103.0608,103.1605,9308.0
2019-06-13 12:00:00,113.86,113.9,113.79,113.79,7848.0,103.1423,103.1786,103.0789,103.0789,7848.0
2019-06-13 12:10:00,113.8,113.82,113.77,113.82,7359.0,103.088,103.1061,103.0608,103.1061,7359.0
2019-06-13 12:20:00,113.8,113.8,113.71,113.71,8038.0,103.088,103.088,103.0065,103.0065,8038.0
2019-06-13 12:30:00,113.71,113.81,113.71,113.77,9291.0,103.0065,103.097,103.0065,103.0608,9291.0
2019-06-13 12:40:00,113.77,113.92,113.71,113.88,7850.0,103.0608,103.1967,103.0065,103.1605,7850.0
2019-06-13 12:50:00,113.88,113.91,113.87,113.9,10484.0,103.1605,103.1876,103.1514,103.1786,10484.0
2019-06-13 13:00:00,113.92,113.98,113.88,113.89,9032.0,103.1967,103.251,103.1605,103.1695,9032.0
2019-06-13 13:10:00,113.91,113.94,113.88,113.94,7511.0,103.1876,103.2148,103.1605,103.2148,7511.0
2019-06-13 13:20:00,113.93,113.94,113.85,113.85,21963.0,103.2057,103.2148,103.1333,103.1333,21963.0
2019-06-13 13:30:00,113.85,113.9,113.84,113.89,10446.0,103.1333,103.1786,103.1242,103.1695,10446.0
2019-06-13 13:40:00,113.89,113.92,113.82,113.92,23882.0,103.1695,103.1967,103.1061,103.1967,23882.0
2019-06-13 13:50:00,113.92,113.97,113.88,113.92,10807.0,103.1967,103.242,103.1605,103.1967,10807.0
2019-06-13 14:00:00,113.91,113.94,113.83,113.83,7484.0,103.1876,103.2148,103.1152,103.1152,7484.0
2019-06-13 14:10:00,113.83,113.9,113.72,113.77,14068.0,103.1152,103.1786,103.0155,103.0608,14068.0
2019-06-13 14:20:00,113.76,113.82,113.71,113.81,12312.0,103.0518,103.1061,103.0065,103.097,12312.0
2019-06-13 14:30:00,113.79,113.81,113.64,113.72,15896.0,103.0789,103.097,102.943,103.0155,15896.0
2019-06-13 14:40:00,113.68,113.75,113.67,113.72,10458.0,102.9793,103.0427,102.9702,103.0155,10458.0
2019-06-13 14:50:00,113.73,113.78,113.69,113.69,19768.0,103.0246,103.0699,102.9883,102.9883,19768.0
2019-06-13 15:00:00,113.69,113.69,113.44,113.48,17162.0,102.9883,102.9883,102.7619,102.7981,17162.0
2019-06-13 15:10:00,113.48,113.5,113.4,113.44,19017.0,102.7981,102.8162,102.7256,102.7619,19017.0
2019-06-13 15:20:00,113.45,113.45,113.3,113.36,28631.0,102.7709,102.7709,102.6351,102.6894,28631.0
2019-06-13 15:30:00,113.37,113.5,113.36,113.45,26410.0,102.6985,102.8162,102.6894,102.7709,26410.0
2019-06-13 15:40:00,113.46,113.46,113.29,113.36,41957.0,102.78,102.78,102.626,102.6894,41957.0
2019-06-13 15:50:00,113.35,113.67,113.27,113.65,146776.0,102.6803,102.9702,102.6079,102.9521,146776.0
2019-06-14 09:30:00,113.77,113.99,113.11,113.35,34178.0,103.0608,103.2601,102.4629,102.6803,34178.0
2019-06-14 09:40:00,113.36,113.59,113.31,113.51,22599.0,102.6894,102.8978,102.6441,102.8253,22599.0
2019-06-14 09:50:00,113.51,113.99,113.35,113.89,42636.0,102.8253,103.2601,102.6803,103.1695,42636.0
2019-06-14 10:00:00,113.87,114.14,113.66,114.08,22745.0,103.1514,103.396,102.9612,103.3416,22745.0
2019-06-14 10:10:00,114.07,114.19,114.0,114.05,16622.0,103.3326,103.4413,103.2692,103.3145,16622.0
2019-06-14 10:20:00,114.06,114.15,113.84,113.86,8774.0,103.3235,103.405,103.1242,103.1423,8774.0
2019-06-14 10:30:00,113.89,113.94,113.79,113.83,9418.0,103.1695,103.2148,103.0789,103.1152,9418.0
2019-06-14 10:40:00,113.83,114.11,113.72,114.11,23316.0,103.1152,103.3688,103.0155,103.3688,23316.0
2019-06-14 10:50:00,114.14,114.15,114.0,114.11,18653.0,103.396,103.405,103.2692,103.3688,18653.0
2019-06-14 11:00:00,114.12,114.14,114.02,114.05,9648.0,103.3779,103.396,103.2873,103.3145,9648.0
2019-06-14 11:10:00,114.05,114.05,113.91,113.95,12960.0,103.3145,103.3145,103.1876,103.2239,12960.0
2019-06-14 11:20:00,113.95,114.24,113.94,114.21,26011.0,103.2239,103.4866,103.2148,103.4594,26011.0
2019-06-14 11:30:00,114.2,114.39,114.2,114.31,10376.0,103.4503,103.6224,103.4503,103.55,10376.0
2019-06-14 11:40:00,114.3,114.33,114.22,114.29,12090.0,103.5409,103.5681,103.4685,103.5319,12090.0
2019-06-14 11:50:00,114.29,114.34,114.22,114.28,18863.0,103.5319,103.5772,103.4685,103.5228,18863.0
2019-06-14 12:00:00,114.25,114.25,114.08,114.08,12414.0,103.4956,103.4956,103.3416,103.3416,12414.0
2019-06-14 12:10:00,114.11,114.16,114.06,114.13,5547.0,103.3688,103.4141,103.3235,103.3869,5547.0
2019-06-14 12:20:00,114.13,114.23,114.13,114.21,11604.0,103.3869,103.4775,103.3869,103.4594,11604.0
2019-06-14 12:30:00,114.22,114.31,114.22,114.25,15252.0,103.4685,103.55,103.4685,103.4956,15252.0
2019-06-14 12:40:00,114.26,114.38,114.24,114.38,18164.0,103.5047,103.6134,103.4866,103.6134,18164.0
2019-06-14 12:50:00,114.4,114.44,114.27,114.3,12592.0,103.6315,103.6677,103.5137,103.5409,12592.0
2019-06-14 13:00:00,114.26,114.33,114.25,114.26,9818.0,103.5047,103.5681,103.4956,103.5047,9818.0
2019-06-14 13:10:00,114.29,114.4,114.29,114.36,8845.0,103.5319,103.6315,103.5319,103.5953,8845.0
2019-06-14 13:20:00,114.36,114.4,114.3,114.37,11028.0,103.5953,103.6315,103.5409,103.6043,11028.0
2019-06-14 13:30:00,114.35,114.38,114.31,114.36,6605.0,103.5862,103.6134,103.55,103.5953,6605.0
2019-06-14 13:40:00,114.35,114.4,114.32,114.4,5768.0,103.5862,103.6315,103.559,103.6315,5768.0
2019-06-14 13:50:00,114.39,114.42,114.23,114.23,11737.0,103.6224,103.6496,103.4775,103.4775,11737.0
2019-06-14 14:00:00,114.22,114.36,114.21,114.31,9613.0,103.4685,103.5953,103.4594,103.55,9613.0
2019-06-14 14:10:00,114.32,114.37,114.25,114.35,9385.0,103.559,103.6043,103.4956,103.5862,9385.0
2019-06-14 14:20:00,114.34,114.43,114.33,114.41,9144.0,103.5772,103.6587,103.5681,103.6406,9144.0
2019-06-14 14:30:00,114.4,114.43,114.36,114.38,9736.0,103.6315,103.6587,103.5953,103.6134,9736.0
2019-06-14 14:40:00,114.38,114.48,114.37,114.48,9029.0,103.6134,103.704,103.6043,103.704,9029.0
2019-06-14 14:50:00,114.46,114.48,114.4,114.46,8707.0,103.6859,103.704,103.6315,103.6859,8707.0
2019-06-14 15:00:00,114.46,114.58,114.44,114.55,12269.0,103.6859,103.7946,103.6677,103.7674,12269.0
2019-06-14 15:10:00,114.54,114.59,114.5,114.56,12214.0,103.7583,103.8036,103.7221,103.7764,12214.0
2019-06-14 15:20:00,114.58,114.73,114.56,114.72,14071.0,103.7946,103.9304,103.7764,103.9214,14071.0
2019-06-14 15:30:00,114.71,114.81,114.64,114.77,18544.0,103.9123,104.0029,103.8489,103.9667,18544.0
2019-06-14 15:40:00,114.75,114.77,114.62,114.72,27410.0,103.9486,103.9667,103.8308,103.9214,27410.0
2019-06-14 15:50:00,114.72,114.8,114.56,114.58,90179.0,103.9214,103.9939,103.7764,103.7946,90179.0
2019-06-17 09:30:00,114.91,114.91,114.67,114.84,29968.0,104.0935,104.0935,103.8761,104.0301,29968.0
2019-06-17 09:40:00,114.86,114.98,114.75,114.94,10650.0,104.0482,104.1569,103.9486,104.1207,10650.0
2019-06-17 09:50:00,114.91,114.99,114.77,114.84,8430.0,104.0935,104.166,103.9667,104.0301,8430.0
2019-06-17 10:00:00,114.82,114.85,114.52,114.7,13306.0,104.012,104.0391,103.7402,103.9033,13306.0
2019-06-17 10:10:00,114.65,114.71,114.57,114.64,8481.0,103.858,103.9123,103.7855,103.8489,8481.0
2019-06-17 10:20:00,114.64,114.7,114.52,114.54,11297.0,103.8489,103.9033,103.7402,103.7583,11297.0
2019-06-17 10:30:00,114.58,114.64,114.51,114.55,11497.0,103.7946,103.8489,103.7312,103.7674,11497.0
2019-06-17 10:40:00,114.54,114.62,114.46,114.46,13379.0,103.7583,103.8308,103.6859,103.6859,13379.0
2019-06-17 10:50:00,114.45,114.55,114.41,114.52,14340.0,103.6768,103.7674,103.6406,103.7402,14340.0
2019-06-17 11:00:00,114.51,114.54,114.41,114.47,10453.0,103.7312,103.7583,103.6406,103.6949,10453.0
2019-06-17 11:10:00,114.45,114.49,114.43,114.44,6817.0,103.6768,103.713,103.6587,103.6677,6817.0
2019-06-17 11:20:00,114.44,114.58,114.42,114.48,10071.0,103.6677,103.7946,103.6496,103.704,10071.0
2019-06-17 11:30:00,114.49,114.49,114.35,114.37,8239.0,103.713,103.713,103.5862,103.6043,8239.0
2019-06-17 11:40:00,114.37,114.37,114.22,114.23,7084.0,103.6043,103.6043,103.4685,103.4775,7084.0
2019-06-17 11:50:00,114.19,114.21,114.12,114.2,8238.0,103.4413,103.4594,103.3779,103.4503,8238.0
2019-06-17 12:00:00,114.17,114.3,114.16,114.28,9063.0,103.4232,103.5409,103.4141,103.5228,9063.0
2019-06-17 12:10:00,114.31,114.37,114.28,114.36,5350.0,103.55,103.6043,103.5228,103.5953,5350.0
2019-06-17 12:20:00,114.36,114.37,114.23,114.24,8269.0,103.5953,103.6043,103.4775,103.4866,8269.0
2019-06-17 12:30:00,114.23,114.42,114.2,114.36,15526.0,103.4775,103.6496,103.4503,103.5953,15526.0
2019-06-17 12:40:00,114.38,114.42,114.35,114.41,5786.0,103.6134,103.6496,103.5862,103.6406,5786.0
2019-06-17 12:50:00,114.41,114.42,114.35,114.37,4938.0,103.6406,103.6496,103.5862,103.6043,4938.0
2019-06-17 13:00:00,114.38,114.42,114.31,114.35,11960.0,103.6134,103.6496,103.55,103.5862,11960.0
2019-06-17 13:10:00,114.35,114.38,114.28,114.35,26548.0,103.5862,103.6134,103.5228,103.5862,26548.0
2019-06-17 13:20:00,114.33,114.33,114.19,114.26,8443.0,103.5681,103.5681,103.4413,103.5047,8443.0
2019-06-17 13:30:00,114.26,114.39,114.25,114.38,7586.0,103.5047,103.6224,103.4956,103.6134,7586.0
2019-06-17 13:40:00,114.37,114.45,114.36,114.4,6093.0,103.6043,103.6768,103.5953,103.6315,6093.0
2019-06-17 13:50:00,114.39,114.43,114.36,114.37,7600.0,103.6224,103.6587,103.5953,103.6043,7600.0
2019-06-17 14:00:00,114.37,114.41,114.21,114.23,33110.0,103.6043,103.6406,103.4594,103.4775,33110.0
2019-06-17 14:10:00,114.24,114.35,114.19,114.26,34638.0,103.4866,103.5862,103.4413,103.5047,34638.0
2019-06-17 14:20:00,114.27,114.31,114.25,114.27,10622.0,103.5137,103.55,103.4956,103.5137,10622.0
2019-06-17 14:30:00,114.27,114.31,114.25,114.3,9464.0,103.5137,103.55,103.4956,103.5409,9464.0
2019-06-17 14:40:00,114.31,114.4,114.3,114.4,10505.0,103.55,103.6315,103.5409,103.6315,10505.0
2019-06-17 14:50:00,114.39,114.39,114.25,114.25,7237.0,103.6224,103.6224,103.4956,103.4956,7237.0
2019-06-17 15:00:00,114.25,114.33,114.25,114.31,12575.0,103.4956,103.5681,103.4956,103.55,12575.0
2019-06-17 15:10:00,114.31,114.33,114.2,114.21,19327.0,103.55,103.5681,103.4503,103.4594,19327.0
2019-06-17 15:20:00,114.2,114.23,114.17,114.22,11158.0,103.4503,103.4775,103.4232,103.4685,11158.0
2019-06-17 15:30:00,114.22,114.23,114.16,114.18,14682.0,103.4685,103.4775,103.4141,103.4322,14682.0
2019-06-17 15:40:00,114.17,114.24,114.13,114.13,23733.0,103.4232,103.4866,103.3869,103.3869,23733.0
2019-06-17 15:50:00,114.12,114.16,113.94,114.0,95613.0,103.3779,103.4141,103.2148,103.2692,95613.0
2019-06-18 09:30:00,114.19,114.59,114.0,114.51,57696.0,103.4413,103.8036,103.2692,103.7312,57696.0
2019-06-18 09:40:00,114.52,114.6,114.2,114.6,15688.0,103.7402,103.8127,103.4503,103.8127,15688.0
2019-06-18 09:50:00,114.6,114.65,114.12,114.13,19638.0,103.8127,103.858,103.3779,103.3869,19638.0
2019-06-18 10:00:00,114.19,114.45,114.15,114.15,10083.0,103.4413,103.6768,103.405,103.405,10083.0
2019-06-18 10:10:00,114.17,114.49,114.11,114.49,18261.0,103.4232,103.713,103.3688,103.713,18261.0
2019-06-18 10:20:00,114.46,114.51,114.17,114.27,10138.0,103.6859,103.7312,103.4232,103.5137,10138.0
2019-06-18 10:30:00,114.23,114.37,114.17,114.37,11023.0,103.4775,103.6043,103.4232,103.6043,11023.0
2019-06-18 10:40:00,114.38,114.59,114.36,114.55,16998.0,103.6134,103.8036,103.5953,103.7674,16998.0
2019-06-18 10:50:00,114.52,114.62,114.4,114.54,27911.0,103.7402,103.8308,103.6315,103.7583,27911.0
2019-06-18 11:00:00,114.55,114.67,114.43,114.55,31630.0,103.7674,103.8761,103.6587,103.7674,31630.0
2019-06-18 11:10:00,114.57,114.65,114.4,114.59,26016.0,103.7855,103.858,103.6315,103.8036,26016.0
2019-06-18 11:20:00,114.59,114.6,114.37,114.47,18953.0,103.8036,103.8127,103.6043,103.6949,18953.0
2019-06-18 11:30:00,114.47,114.55,114.43,114.54,13253.0,103.6949,103.7674,103.6587,103.7583,13253.0
2019-06-18 11:40:00,114.51,114.57,114.43,114.5,10621.0,103.7312,103.7855,103.6587,103.7221,10621.0
2019-06-18 11:50:00,114.51,114.57,114.44,114.44,25333.0,103.7312,103.7855,103.6677,103.6677,25333.0
2019-06-18 12:00:00,114.43,114.51,114.38,114.38,8914.0,103.6587,103.7312,103.6134,103.6134,8914.0
2019-06-18 12:10:00,114.37,114.42,114.17,114.19,25606.0,103.6043,103.6496,103.4232,103.4413,25606.0
2019-06-18 12:20:00,114.18,114.46,114.18,114.34,16631.0,103.4322,103.6859,103.4322,103.5772,16631.0
2019-06-18 12:30:00,114.37,114.43,114.29,114.29,10629.0,103.6043,103.6587,103.5319,103.5319,10629.0
2019-06-18 12:40:00,114.31,114.4,114.28,114.31,8182.0,103.55,103.6315,103.5228,103.55,8182.0
2019-06-18 12:50:00,114.31,114.38,114.24,114.31,12623.0,103.55,103.6134,103.4866,103.55,12623.0
2019-06-18 13:00:00,114.31,114.36,114.17,114.33,16192.0,103.55,103.5953,103.4232,103.5681,16192.0
2019-06-18 13:10:00,114.33,114.41,114.25,114.33,20238.0,103.5681,103.6406,103.4956,103.5681,20238.0
2019-06-18 13:20:00,114.32,114.41,114.12,114.18,20856.0,103.559,103.6406,103.3779,103.4322,20856.0
2019-06-18 13:30:00,114.17,114.31,114.17,114.31,5368.0,103.4232,103.55,103.4232,103.55,5368.0
2019-06-18 13:40:00,114.28,114.4,114.2,114.38,10141.0,103.5228,103.6315,103.4503,103.6134,10141.0
2019-06-18 13:50:00,114.41,114.41,114.29,114.3,9853.0,103.6406,103.6406,103.5319,103.5409,9853.0
2019-06-18 14:00:00,114.31,114.44,114.3,114.4,10892.0,103.55,103.6677,103.5409,103.6315,10892.0
2019-06-18 14:10:00,114.4,114.42,114.37,114.37,8805.0,103.6315,103.6496,103.6043,103.6043,8805.0
2019-06-18 14:20:00,114.36,114.41,114.31,114.34,11733.0,103.5953,103.6406,103.55,103.5772,11733.0
2019-06-18 14:30:00,114.33,114.38,114.25,114.26,11631.0,103.5681,103.6134,103.4956,103.5047,11631.0
2019-06-18 14:40:00,114.25,114.33,114.24,114.3,10031.0,103.4956,103.5681,103.4866,103.5409,10031.0
2019-06-18 14:50:00,114.29,114.3,114.14,114.18,11497.0,103.5319,103.5409,103.396,103.4322,11497.0
2019-06-18 15:00:00,114.17,114.19,114.1,114.1,8756.0,103.4232,103.4413,103.3597,103.3597,8756.0
2019-06-18 15:10:00,114.12,114.18,114.11,114.18,6274.0,103.3779,103.4322,103.3688,103.4322,6274.0
2019-06-18 15:20:00,114.17,114.2,114.12,114.15,8221.0,103.4232,103.4503,103.3779,103.405,8221.0
2019-06-18 15:30:00,114.12,114.14,114.0,114.02,25035.0,103.3779,103.396,103.2692,103.2873,25035.0
2019-06-18 15:40:00,114.01,114.09,113.98,114.06,27145.0,103.2782,103.3507,103.251,103.3235,27145.0
2019-06-18 15:50:00,114.04,114.07,113.88,113.9,123011.0,103.3054,103.3326,103.1605,103.1786,123011.0
2019-06-19 09:30:00,113.9,114.11,113.53,113.91,46890.0,103.1786,103.3688,102.8434,103.1876,46890.0
2019-06-19 09:40:00,113.9,114.14,113.57,114.04,38319.0,103.1786,103.396,102.8796,103.3054,38319.0
2019-06-19 09:50:00,114.05,114.25,113.93,114.23,11731.0,103.3145,103.4956,103.2057,103.4775,11731.0
2019-06-19 10:00:00,114.24,114.37,114.12,114.14,20067.0,103.4866,103.6043,103.3779,103.396,20067.0
2019-06-19 10:10:00,114.15,114.17,113.99,114.1,16347.0,103.405,103.4232,103.2601,103.3597,16347.0
2019-06-19 10:20:00,114.12,114.25,114.07,114.14,14533.0,103.3779,103.4956,103.3326,103.396,14533.0
2019-06-19 10:30:00,114.14,114.14,113.86,113.97,12011.0,103.396,103.396,103.1423,103.242,12011.0
2019-06-19 10:40:00,113.97,114.06,113.88,114.04,8118.0,103.242,103.3235,103.1605,103.3054,8118.0
2019-06-19 10:50:00,114.02,114.07,113.97,114.06,15755.0,103.2873,103.3326,103.242,103.3235,15755.0
2019-06-19 11:00:00,114.07,114.07,114.0,114.06,15917.0,103.3326,103.3326,103.2692,103.3235,15917.0
2019-06-19 11:10:00,114.06,114.1,114.03,114.03,11618.0,103.3235,103.3597,103.2963,103.2963,11618.0
2019-06-19 11:20:00,114.04,114.16,113.98,114.16,12038.0,103.3054,103.4141,103.251,103.4141,12038.0
2019-06-19 11:30:00,114.17,114.17,113.97,113.97,33566.0,103.4232,103.4232,103.242,103.242,33566.0
2019-06-19 11:40:00,113.97,114.03,113.92,113.98,17835.0,103.242,103.2963,103.1967,103.251,17835.0
2019-06-19 11:50:00,113.98,114.03,113.96,113.97,9201.0,103.251,103.2963,103.2329,103.242,9201.0
2019-06-19 12:00:00,113.97,114.02,113.92,113.93,10848.0,103.242,103.2873,103.1967,103.2057,10848.0
2019-06-19 12:10:00,113.94,114.0,113.94,113.98,5996.0,103.2148,103.2692,103.2148,103.251,5996.0
2019-06-19 12:20:00,113.99,114.04,113.97,114.03,8243.0,103.2601,103.3054,103.242,103.2963,8243.0
2019-06-19 12:30:00,114.03,114.05,113.98,113.99,12439.0,103.2963,103.3145,103.251,103.2601,12439.0
2019-06-19 12:40:00,113.98,113.99,113.92,113.98,8318.0,103.251,103.2601,103.1967,103.251,8318.0
2019-06-19 12:50:00,113.97,113.98,113.92,113.94,10424.0,103.242,103.251,103.1967,103.2148,10424.0
2019-06-19 13:00:00,113.95,113.96,113.91,113.92,4844.0,103.2239,103.2329,103.1876,103.1967,4844.0
2019-06-19 13:10:00,113.92,113.93,113.89,113.9,4658.0,103.1967,103.2057,103.1695,103.1786,4658.0
2019-06-19 13:20:00,113.89,114.07,113.88,114.04,12446.0,103.1695,103.3326,103.1605,103.3054,12446.0
2019-06-19 13:30:00,114.05,114.12,114.03,114.11,6173.0,103.3145,103.3779,103.2963,103.3688,6173.0
2019-06-19 13:40:00,114.11,114.15,114.08,114.09,13826.0,103.3688,103.405,103.3416,103.3507,13826.0
2019-06-19 13:50:00,114.09,114.13,114.04,114.08,21271.0,103.3507,103.3869,103.3054,103.3416,21271.0
2019-06-19 14:00:00,114.12,114.35,113.96,114.35,56013.0,103.3779,103.5862,103.2329,103.5862,56013.0
2019-06-19 14:10:00,114.35,114.49,114.3,114.48,18559.0,103.5862,103.713,103.5409,103.704,18559.0
2019-06-19 14:20:00,114.48,114.53,114.42,114.46,19560.0,103.704,103.7493,103.6496,103.6859,19560.0
2019-06-19 14:30:00,114.48,114.7,114.45,114.54,20880.0,103.704,103.9033,103.6768,103.7583,20880.0
2019-06-19 14:40:00,114.51,114.59,114.39,114.39,15319.0,103.7312,103.8036,103.6224,103.6224,15319.0
2019-06-19 14:50:00,114.41,114.68,114.41,114.6,13198.0,103.6406,103.8852,103.6406,103.8127,13198.0
2019-06-19 15:00:00,114.57,114.65,114.53,114.64,25055.0,103.7855,103.858,103.7493,103.8489,25055.0
2019-06-19 15:10:00,114.63,114.73,114.61,114.71,15862.0,103.8399,103.9304,103.8217,103.9123,15862.0
2019-06-19 15:20:00,114.71,114.74,114.59,114.62,16946.0,103.9123,103.9395,103.8036,103.8308,16946.0
2019-06-19 15:30:00,114.61,114.65,114.44,114.44,26073.0,103.8217,103.858,103.6677,103.6677,26073.0
2019-06-19 15:40:00,114.44,114.64,114.4,114.48,46276.0,103.6677,103.8489,103.6315,103.704,46276.0
2019-06-19 15:50:00,114.47,114.65,114.38,114.42,90512.0,103.6949,103.858,103.6134,103.6496,90512.0
2019-06-20 09:30:00,114.82,115.38,114.76,115.25,46802.0,104.012,104.5193,103.9576,104.4015,46802.0
2019-06-20 09:40:00,115.29,115.42,115.15,115.41,20170.0,104.4377,104.5555,104.3109,104.5464,20170.0
2019-06-20 09:50:00,115.29,115.4,115.17,115.25,14478.0,104.4377,104.5374,104.329,104.4015,14478.0
2019-06-20 10:00:00,115.23,115.25,115.08,115.22,12009.0,104.3834,104.4015,104.2475,104.3743,12009.0
2019-06-20 10:10:00,115.23,115.39,115.19,115.28,8666.0,104.3834,104.5283,104.3471,104.4287,8666.0
2019-06-20 10:20:00,115.29,115.42,115.25,115.28,17169.0,104.4377,104.5555,104.4015,104.4287,17169.0
2019-06-20 10:30:00,115.31,115.45,115.21,115.33,22616.0,104.4559,104.5827,104.3653,104.474,22616.0
2019-06-20 10:40:00,115.32,115.37,115.1,115.17,26111.0,104.4649,104.5102,104.2656,104.329,26111.0
2019-06-20 10:50:00,115.15,115.32,115.15,115.22,43536.0,104.3109,104.4649,104.3109,104.3743,43536.0
2019-06-20 11:00:00,115.24,115.3,114.95,114.96,43289.0,104.3924,104.4468,104.1297,104.1388,43289.0
2019-06-20 11:10:00,114.95,115.06,114.94,115.04,43675.0,104.1297,104.2294,104.1207,104.2113,43675.0
2019-06-20 11:20:00,115.04,115.07,114.82,114.87,23120.0,104.2113,104.2384,104.012,104.0573,23120.0
2019-06-20 11:30:00,114.87,114.89,114.75,114.84,16008.0,104.0573,104.0754,103.9486,104.0301,16008.0
2019-06-20 11:40:00,114.84,114.88,114.72,114.81,16838.0,104.0301,104.0663,103.9214,104.0029,16838.0
2019-06-20 11:50:00,114.81,114.94,114.8,114.93,14034.0,104.0029,104.1207,103.9939,104.1116,14034.0
2019-06-20 12:00:00,114.99,115.09,114.97,115.02,20203.0,104.166,104.2566,104.1479,104.1931,20203.0
2019-06-20 12:10:00,115.01,115.01,114.74,114.77,19877.0,104.1841,104.1841,103.9395,103.9667,19877.0
2019-06-20 12:20:00,114.77,115.1,114.77,115.06,10975.0,103.9667,104.2656,103.9667,104.2294,10975.0
2019-06-20 12:30:00,115.09,115.16,114.98,115.01,12178.0,104.2566,104.32,104.1569,104.1841,12178.0
2019-06-20 12:40:00,115.0,115.15,114.96,115.14,11828.0,104.175,104.3109,104.1388,104.3019,11828.0
2019-06-20 12:50:00,115.15,115.31,115.14,115.29,12770.0,104.3109,104.4559,104.3019,104.4377,12770.0
2019-06-20 13:00:00,115.3,116.0,115.25,115.25,233656.0,104.4468,105.0809,104.4015,104.4015,233656.0
2019-06-20 13:10:00,115.26,115.62,115.26,115.62,36601.0,104.4106,104.7367,104.4106,104.7367,36601.0
2019-06-20 13:20:00,115.65,115.75,115.5,115.75,48012.0,104.7638,104.8544,104.628,104.8544,48012.0
2019-06-20 13:30:00,115.74,115.82,115.64,115.72,48301.0,104.8454,104.9178,104.7548,104.8273,48301.0
2019-06-20 13:40:00,115.68,115.86,115.66,115.86,35110.0,104.791,104.9541,104.7729,104.9541,35110.0
2019-06-20 13:50:00,115.85,115.86,115.64,115.7,39982.0,104.945,104.9541,104.7548,104.8091,39982.0
2019-06-20 14:00:00,115.69,115.79,115.65,115.75,38840.0,104.8001,104.8907,104.7638,104.8544,38840.0
2019-06-20 14:10:00,115.72,115.72,115.57,115.57,36323.0,104.8273,104.8273,104.6914,104.6914,36323.0
2019-06-20 14:20:00,115.57,115.6,115.33,115.38,35718.0,104.6914,104.7186,104.474,104.5193,35718.0
2019-06-20 14:30:00,115.39,115.51,115.38,115.47,26252.0,104.5283,104.637,104.5193,104.6008,26252.0
2019-06-20 14:40:00,115.47,115.64,115.46,115.61,28226.0,104.6008,104.7548,104.5917,104.7276,28226.0
2019-06-20 14:50:00,115.61,115.79,115.61,115.75,24841.0,104.7276,104.8907,104.7276,104.8544,24841.0
2019-06-20 15:00:00,115.77,115.77,115.62,115.7,27643.0,104.8726,104.8726,104.7367,104.8091,27643.0
2019-06-20 15:10:00,115.71,115.86,115.67,115.83,27353.0,104.8182,104.9541,104.782,104.9269,27353.0
2019-06-20 15:20:00,115.82,115.9,115.78,115.81,28001.0,104.9178,104.9903,104.8816,104.9088,28001.0
2019-06-20 15:30:00,115.8,115.86,115.69,115.83,30368.0,104.8997,104.9541,104.8001,104.9269,30368.0
2019-06-20 15:40:00,115.82,116.11,115.82,116.09,50757.0,104.9178,105.1805,104.9178,105.1624,50757.0
2019-06-20 15:50:00,116.1,116.29,116.04,116.05,127091.0,105.1715,105.3436,105.1171,105.1262,127091.0
2019-06-21 09:30:00,116.44,116.46,115.82,116.3,387764.0,105.4795,105.4976,104.9178,105.3527,387764.0
2019-06-21 09:40:00,116.27,116.35,115.93,116.22,25011.0,105.3255,105.398,105.0175,105.2802,25011.0
2019-06-21 09:50:00,116.22,116.41,116.07,116.2,21188.0,105.2802,105.4523,105.1443,105.2621,21188.0
2019-06-21 10:00:00,116.25,116.25,115.95,116.13,17636.0,105.3074,105.3074,105.0356,105.1987,17636.0
2019-06-21 10:10:00,116.11,116.27,116.07,116.21,20642.0,105.1805,105.3255,105.1443,105.2711,20642.0
2019-06-21 10:20:00,116.25,116.28,116.13,116.25,17888.0,105.3074,105.3345,105.1987,105.3074,17888.0
2019-06-21 10:30:00,116.26,116.29,116.17,116.21,16024.0,105.3164,105.3436,105.2349,105.2711,16024.0
2019-06-21 10:40:00,116.25,116.55,116.25,116.47,22711.0,105.3074,105.5791,105.3074,105.5067,22711.0
2019-06-21 10:50:00,116.47,116.5,116.26,116.33,19428.0,105.5067,105.5338,105.3164,105.3798,19428.0
2019-06-21 11:00:00,116.32,116.81,116.31,116.79,28937.0,105.3708,105.8147,105.3617,105.7965,28937.0
2019-06-21 11:10:00,116.79,116.81,116.59,116.64,24463.0,105.7965,105.8147,105.6154,105.6607,24463.0
2019-06-21 11:20:00,116.65,116.69,116.35,116.43,11718.0,105.6697,105.706,105.398,105.4704,11718.0
2019-06-21 11:30:00,116.43,116.61,116.41,116.49,19780.0,105.4704,105.6335,105.4523,105.5248,19780.0
2019-06-21 11:40:00,116.5,116.5,116.4,116.46,9027.0,105.5338,105.5338,105.4432,105.4976,9027.0
2019-06-21 11:50:00,116.44,116.47,116.33,116.42,14541.0,105.4795,105.5067,105.3798,105.4614,14541.0
2019-06-21 12:00:00,116.4,116.42,116.26,116.29,12035.0,105.4432,105.4614,105.3164,105.3436,12035.0
2019-06-21 12:10:00,116.29,116.34,116.17,116.18,24374.0,105.3436,105.3889,105.2349,105.244,24374.0
2019-06-21 12:20:00,116.17,116.22,116.08,116.22,25713.0,105.2349,105.2802,105.1534,105.2802,25713.0
2019-06-21 12:30:00,116.18,116.21,116.12,116.13,9724.0,105.244,105.2711,105.1896,105.1987,9724.0
2019-06-21 12:40:00,116.12,116.19,116.07,116.15,12000.0,105.1896,105.253,105.1443,105.2168,12000.0
2019-06-21 12:50:00,116.15,116.17,116.11,116.15,9931.0,105.2168,105.2349,105.1805,105.2168,9931.0
2019-06-21 13:00:00,116.15,116.17,115.93,115.96,22863.0,105.2168,105.2349,105.0175,105.0447,22863.0
2019-06-21 13:10:00,115.95,115.95,115.86,115.92,21788.0,105.0356,105.0356,104.9541,105.0084,21788.0
2019-06-21 13:20:00,115.93,115.93,115.74,115.84,16000.0,105.0175,105.0175,104.8454,104.936,16000.0
2019-06-21 13:30:00,115.82,115.97,115.81,115.96,15646.0,104.9178,105.0537,104.9088,105.0447,15646.0
2019-06-21 13:40:00,115.95,116.05,115.94,115.98,12954.0,105.0356,105.1262,105.0265,105.0628,12954.0
2019-06-21 13:50:00,115.97,116.04,115.92,116.04,13514.0,105.0537,105.1171,105.0084,105.1171,13514.0
2019-06-21 14:00:00,116.03,116.08,116.0,116.02,17109.0,105.1081,105.1534,105.0809,105.099,17109.0
2019-06-21 14:10:00,116.02,116.06,116.0,116.05,10421.0,105.099,105.1353,105.0809,105.1262,10421.0
2019-06-21 14:20:00,116.02,116.21,116.01,116.17,13228.0,105.099,105.2711,105.09,105.2349,13228.0
2019-06-21 14:30:00,116.15,116.33,116.13,116.28,15065.0,105.2168,105.3798,105.1987,105.3345,15065.0
2019-06-21 14:40:00,116.3,116.35,116.24,116.28,11434.0,105.3527,105.398,105.2983,105.3345,11434.0
2019-06-21 14:50:00,116.26,116.3,116.23,116.25,17208.0,105.3164,105.3527,105.2893,105.3074,17208.0
2019-06-21 15:00:00,116.24,116.35,116.17,116.32,37230.0,105.2983,105.398,105.2349,105.3708,37230.0
2019-06-21 15:10:00,116.33,116.39,116.31,116.33,20258.0,105.3798,105.4342,105.3617,105.3798,20258.0
2019-06-21 15:20:00,116.32,116.36,116.14,116.15,39919.0,105.3708,105.407,105.2077,105.2168,39919.0
2019-06-21 15:30:00,116.16,116.19,116.06,116.09,31579.0,105.2258,105.253,105.1353,105.1624,31579.0
2019-06-21 15:40:00,116.1,116.29,116.08,116.28,37013.0,105.1715,105.3436,105.1534,105.3345,37013.0
2019-06-21 15:50:00,116.29,116.29,115.82,115.87,186682.0,105.3436,105.3436,104.9178,104.9631,186682.0
2019-06-24 09:30:00,116.2,116.45,115.96,116.28,106095.0,105.2621,105.4885,105.0447,105.3345,106095.0
2019-06-24 09:40:00,116.19,116.36,116.01,116.16,15948.0,105.253,105.407,105.09,105.2258,15948.0
2019-06-24 09:50:00,116.12,116.19,115.95,115.98,17361.0,105.1896,105.253,105.0356,105.0628,17361.0
2019-06-24 10:00:00,116.02,116.32,115.92,116.23,53498.0,105.099,105.3708,105.0084,105.2893,53498.0
2019-06-24 10:10:00,116.22,116.31,116.16,116.31,16041.0,105.2802,105.3617,105.2258,105.3617,16041.0
2019-06-24 10:20:00,116.31,116.42,116.25,116.41,17899.0,105.3617,105.4614,105.3074,105.4523,17899.0
2019-06-24 10:30:00,116.44,116.44,116.06,116.35,25026.0,105.4795,105.4795,105.1353,105.398,25026.0
2019-06-24 10:40:00,116.37,116.59,116.32,116.54,19391.0,105.4161,105.6154,105.3708,105.5701,19391.0
2019-06-24 10:50:00,116.53,116.64,116.48,116.54,18108.0,105.561,105.6607,105.5157,105.5701,18108.0
2019-06-24 11:00:00,116.55,116.7,116.55,116.69,14981.0,105.5791,105.715,105.5791,105.706,14981.0
2019-06-24 11:10:00,116.69,116.8,116.61,116.73,28547.0,105.706,105.8056,105.6335,105.7422,28547.0
2019-06-24 11:20:00,116.75,116.94,116.67,116.94,30868.0,105.7603,105.9324,105.6878,105.9324,30868.0
2019-06-24 11:30:00,116.94,116.99,116.9,116.94,26454.0,105.9324,105.9777,105.8962,105.9324,26454.0
2019-06-24 11:40:00,116.96,116.97,116.76,116.94,22934.0,105.9505,105.9596,105.7694,105.9324,22934.0
2019-06-24 11:50:00,116.92,117.02,116.91,116.98,23344.0,105.9143,106.0049,105.9052,105.9687,23344.0
2019-06-24 12:00:00,117.03,117.14,117.0,117.02,18697.0,106.0139,106.1136,105.9868,106.0049,18697.0
2019-06-24 12:10:00,117.02,117.08,116.94,117.01,28174.0,106.0049,106.0592,105.9324,105.9958,28174.0
2019-06-24 12:20:00,117.0,117.08,116.94,117.01,13512.0,105.9868,106.0592,105.9324,105.9958,13512.0
2019-06-24 12:30:00,117.01,117.1,116.97,116.99,16292.0,105.9958,106.0774,105.9596,105.9777,16292.0
2019-06-24 12:40:00,116.97,117.01,116.92,116.98,17075.0,105.9596,105.9958,105.9143,105.9687,17075.0
2019-06-24 12:50:00,116.98,117.02,116.89,116.89,15845.0,105.9687,106.0049,105.8871,105.8871,15845.0
2019-06-24 13:00:00,116.88,116.94,116.82,116.89,13372.0,105.8781,105.9324,105.8237,105.8871,13372.0
2019-06-24 13:10:00,116.88,116.94,116.86,116.87,12903.0,105.8781,105.9324,105.8599,105.869,12903.0
2019-06-24 13:20:00,116.83,116.88,116.78,116.85,9111.0,105.8328,105.8781,105.7875,105.8509,9111.0
2019-06-24 13:30:00,116.85,116.97,116.82,116.97,9270.0,105.8509,105.9596,105.8237,105.9596,9270.0
2019-06-24 13:40:00,116.97,116.97,116.79,116.79,9393.0,105.9596,105.9596,105.7965,105.7965,9393.0
2019-06-24 13:50:00,116.79,116.81,116.69,116.76,14613.0,105.7965,105.8147,105.706,105.7694,14613.0
2019-06-24 14:00:00,116.77,116.82,116.76,116.8,12565.0,105.7784,105.8237,105.7694,105.8056,12565.0
2019-06-24 14:10:00,116.8,116.81,116.73,116.73,11709.0,105.8056,105.8147,105.7422,105.7422,11709.0
2019-06-24 14:20:00,116.71,116.71,116.59,116.7,7756.0,105.7241,105.7241,105.6154,105.715,7756.0
2019-06-24 14:30:00,116.68,116.76,116.65,116.69,10387.0,105.6969,105.7694,105.6697,105.706,10387.0
2019-06-24 14:40:00,116.68,116.73,116.64,116.72,9137.0,105.6969,105.7422,105.6607,105.7331,9137.0
2019-06-24 14:50:00,116.73,116.79,116.72,116.75,15555.0,105.7422,105.7965,105.7331,105.7603,15555.0
2019-06-24 15:00:00,116.72,116.83,116.72,116.77,20928.0,105.7331,105.8328,105.7331,105.7784,20928.0
2019-06-24 15:10:00,116.75,116.91,116.75,116.9,20817.0,105.7603,105.9052,105.7603,105.8962,20817.0
2019-06-24 15:20:00,116.91,117.04,116.91,116.96,22685.0,105.9052,106.023,105.9052,105.9505,22685.0
2019-06-24 15:30:00,116.96,116.97,116.88,116.94,37738.0,105.9505,105.9596,105.8781,105.9324,37738.0
2019-06-24 15:40:00,116.94,117.03,116.91,116.91,48101.0,105.9324,106.0139,105.9052,105.9052,48101.0
2019-06-24 15:50:00,116.92,117.02,116.88,117.0,111616.0,105.9143,106.0049,105.8781,105.9868,111616.0
2019-06-25 09:30:00,117.27,117.34,116.76,116.82,55251.0,106.2314,106.2948,105.7694,105.8237,55251.0
2019-06-25 09:40:00,116.81,116.92,116.7,116.9,13731.0,105.8147,105.9143,105.715,105.8962,13731.0
2019-06-25 09:50:00,116.89,117.18,116.79,116.91,21291.0,105.8871,106.1498,105.7965,105.9052,21291.0
2019-06-25 10:00:00,116.94,117.14,116.84,116.93,17748.0,105.9324,106.1136,105.8418,105.9234,17748.0
2019-06-25 10:10:00,116.95,116.98,116.83,116.89,13340.0,105.9415,105.9687,105.8328,105.8871,13340.0
2019-06-25 10:20:00,116.89,117.04,116.85,116.97,11406.0,105.8871,106.023,105.8509,105.9596,11406.0
2019-06-25 10:30:00,116.98,117.21,116.95,116.99,17066.0,105.9687,106.177,105.9415,105.9777,17066.0
2019-06-25 10:40:00,117.0,117.08,116.96,116.97,14366.0,105.9868,106.0592,105.9505,105.9596,14366.0
2019-06-25 10:50:00,116.96,117.06,116.95,117.02,19840.0,105.9505,106.0411,105.9415,106.0049,19840.0
2019-06-25 11:00:00,117.02,117.04,116.88,117.02,22333.0,106.0049,106.023,105.8781,106.0049,22333.0
2019-06-25 11:10:00,117.03,117.17,117.01,117.16,15059.0,106.0139,106.1408,105.9958,106.1317,15059.0
2019-06-25 11:20:00,117.14,117.21,117.0,117.05,19784.0,106.1136,106.177,105.9868,106.0321,19784.0
2019-06-25 11:30:00,117.02,117.13,117.0,117.13,11147.0,106.0049,106.1045,105.9868,106.1045,11147.0
2019-06-25 11:40:00,117.15,117.22,117.09,117.18,16512.0,106.1227,106.1861,106.0683,106.1498,16512.0
2019-06-25 11:50:00,117.15,117.3,117.15,117.2,22577.0,106.1227,106.2585,106.1227,106.1679,22577.0
2019-06-25 12:00:00,117.2,117.21,117.06,117.1,13813.0,106.1679,106.177,106.0411,106.0774,13813.0
2019-06-25 12:10:00,117.14,117.14,117.0,117.03,8505.0,106.1136,106.1136,105.9868,106.0139,8505.0
2019-06-25 12:20:00,117.0,117.04,116.97,117.0,12950.0,105.9868,106.023,105.9596,105.9868,12950.0
2019-06-25 12:30:00,117.0,117.03,116.83,116.84,22561.0,105.9868,106.0139,105.8328,105.8418,22561.0
2019-06-25 12:40:00,116.81,116.91,116.73,116.91,12365.0,105.8147,105.9052,105.7422,105.9052,12365.0
2019-06-25 12:50:00,116.9,117.01,116.9,116.91,13674.0,105.8962,105.9958,105.8962,105.9052,13674.0
2019-06-25 13:00:00,116.91,116.92,116.68,116.92,20836.0,105.9052,105.9143,105.6969,105.9143,20836.0
2019-06-25 13:10:00,116.93,117.01,116.9,116.93,7771.0,105.9234,105.9958,105.8962,105.9234,7771.0
2019-06-25 13:20:00,116.92,117.08,116.88,117.01,25790.0,105.9143,106.0592,105.8781,105.9958,25790.0
2019-06-25 13:30:00,116.99,117.13,116.93,116.98,13649.0,105.9777,106.1045,105.9234,105.9687,13649.0
2019-06-25 13:40:00,116.97,116.99,116.9,116.92,9183.0,105.9596,105.9777,105.8962,105.9143,9183.0
2019-06-25 13:50:00,116.92,116.95,116.86,116.88,17595.0,105.9143,105.9415,105.8599,105.8781,17595.0
2019-06-25 14:00:00,116.88,116.9,116.79,116.83,11406.0,105.8781,105.8962,105.7965,105.8328,11406.0
2019-06-25 14:10:00,116.84,116.99,116.82,116.98,17474.0,105.8418,105.9777,105.8237,105.9687,17474.0
2019-06-25 14:20:00,116.98,117.03,116.95,116.96,12364.0,105.9687,106.0139,105.9415,105.9505,12364.0
2019-06-25 14:30:00,116.96,116.96,116.71,116.79,15726.0,105.9505,105.9505,105.7241,105.7965,15726.0
2019-06-25 14:40:00,116.82,116.91,116.8,116.86,11843.0,105.8237,105.9052,105.8056,105.8599,11843.0
2019-06-25 14:50:00,116.88,116.94,116.84,116.9,13971.0,105.8781,105.9324,105.8418,105.8962,13971.0
2019-06-25 15:00:00,116.91,117.04,116.88,117.02,14841.0,105.9052,106.023,105.8781,106.0049,14841.0
2019-06-25 15:10:00,117.03,117.07,116.94,116.95,19196.0,106.0139,106.0502,105.9324,105.9415,19196.0
2019-06-25 15:20:00,116.96,117.11,116.95,117.07,24750.0,105.9505,106.0864,105.9415,106.0502,24750.0
2019-06-25 15:30:00,117.06,117.08,116.82,116.83,32154.0,106.0411,106.0592,105.8237,105.8328,32154.0
2019-06-25 15:40:00,116.82,116.83,116.51,116.56,42641.0,105.8237,105.8328,105.5429,105.5882,42641.0
2019-06-25 15:50:00,116.54,116.58,116.41,116.42,138115.0,105.5701,105.6063,105.4523,105.4614,138115.0
2019-06-26 09:30:00,116.16,116.45,115.92,115.93,57059.0,105.2258,105.4885,105.0084,105.0175,57059.0
2019-06-26 09:40:00,115.89,115.99,115.57,115.68,19410.0,104.9813,105.0718,104.6914,104.791,19410.0
2019-06-26 09:50:00,115.64,115.64,115.32,115.59,31953.0,104.7548,104.7548,104.4649,104.7095,31953.0
2019-06-26 10:00:00,115.59,115.59,115.02,115.02,29418.0,104.7095,104.7095,104.1931,104.1931,29418.0
2019-06-26 10:10:00,115.07,115.13,114.6,114.68,66352.0,104.2384,104.2928,103.8127,103.8852,66352.0
2019-06-26 10:20:00,114.66,114.7,114.51,114.55,23889.0,103.867,103.9033,103.7312,103.7674,23889.0
2019-06-26 10:30:00,114.55,114.59,114.31,114.52,41634.0,103.7674,103.8036,103.55,103.7402,41634.0
2019-06-26 10:40:00,114.52,114.89,114.47,114.88,24387.0,103.7402,104.0754,103.6949,104.0663,24387.0
2019-06-26 10:50:00,114.83,114.86,114.62,114.67,17244.0,104.021,104.0482,103.8308,103.8761,17244.0
2019-06-26 11:00:00,114.71,114.88,114.7,114.74,23538.0,103.9123,104.0663,103.9033,103.9395,23538.0
2019-06-26 11:10:00,114.73,114.82,114.52,114.54,21652.0,103.9304,104.012,103.7402,103.7583,21652.0
2019-06-26 11:20:00,114.54,114.79,114.54,114.77,20031.0,103.7583,103.9848,103.7583,103.9667,20031.0
2019-06-26 11:30:00,114.78,114.92,114.66,114.91,22188.0,103.9757,104.1026,103.867,104.0935,22188.0
2019-06-26 11:40:00,114.91,115.17,114.89,114.96,28593.0,104.0935,104.329,104.0754,104.1388,28593.0
2019-06-26 11:50:00,114.92,115.15,114.92,115.14,17369.0,104.1026,104.3109,104.1026,104.3019,17369.0
2019-06-26 12:00:00,115.15,115.29,115.12,115.29,14861.0,104.3109,104.4377,104.2837,104.4377,14861.0
2019-06-26 12:10:00,115.26,115.28,115.0,115.04,20145.0,104.4106,104.4287,104.175,104.2113,20145.0
2019-06-26 12:20:00,115.07,115.16,115.02,115.03,26536.0,104.2384,104.32,104.1931,104.2022,26536.0
2019-06-26 12:30:00,115.03,115.06,115.0,115.01,14144.0,104.2022,104.2294,104.175,104.1841,14144.0
2019-06-26 12:40:00,115.01,115.06,114.96,115.0,13212.0,104.1841,104.2294,104.1388,104.175,13212.0
2019-06-26 12:50:00,115.0,115.12,114.98,115.09,11280.0,104.175,104.2837,104.1569,104.2566,11280.0
2019-06-26 13:00:00,115.08,115.14,115.04,115.08,11699.0,104.2475,104.3019,104.2113,104.2475,11699.0
2019-06-26 13:10:00,115.08,115.09,114.97,115.02,18228.0,104.2475,104.2566,104.1479,104.1931,18228.0
2019-06-26 13:20:00,115.01,115.05,114.96,114.96,7508.0,104.1841,104.2203,104.1388,104.1388,7508.0
2019-06-26 13:30:00,114.96,115.0,114.83,114.83,12198.0,104.1388,104.175,104.021,104.021,12198.0
2019-06-26 13:40:00,114.83,114.86,114.76,114.81,9836.0,104.021,104.0482,103.9576,104.0029,9836.0
2019-06-26 13:50:00,114.82,114.87,114.8,114.86,10200.0,104.012,104.0573,103.9939,104.0482,10200.0
2019-06-26 14:00:00,114.88,114.91,114.84,114.86,11329.0,104.0663,104.0935,104.0301,104.0482,11329.0
2019-06-26 14:10:00,114.85,114.88,114.78,114.8,9551.0,104.0391,104.0663,103.9757,103.9939,9551.0
2019-06-26 14:20:00,114.8,114.8,114.59,114.66,18934.0,103.9939,103.9939,103.8036,103.867,18934.0
2019-06-26 14:30:00,114.66,114.67,114.49,114.55,22281.0,103.867,103.8761,103.713,103.7674,22281.0
2019-06-26 14:40:00,114.56,114.57,114.42,114.55,16874.0,103.7764,103.7855,103.6496,103.7674,16874.0
2019-06-26 14:50:00,114.54,114.6,114.43,114.58,25959.0,103.7583,103.8127,103.6587,103.7946,25959.0
2019-06-26 15:00:00,114.59,114.64,114.55,114.58,23714.0,103.8036,103.8489,103.7674,103.7946,23714.0
2019-06-26 15:10:00,114.6,114.62,114.47,114.47,33282.0,103.8127,103.8308,103.6949,103.6949,33282.0
2019-06-26 15:20:00,114.5,114.58,114.46,114.46,32836.0,103.7221,103.7946,103.6859,103.6859,32836.0
2019-06-26 15:30:00,114.46,114.61,114.46,114.61,51807.0,103.6859,103.8217,103.6859,103.8217,51807.0
2019-06-26 15:40:00,114.61,114.74,114.6,114.63,61210.0,103.8217,103.9395,103.8127,103.8399,61210.0
2019-06-26 15:50:00,114.65,114.71,114.53,114.58,141230.0,103.858,103.9123,103.7493,103.7946,141230.0
2019-06-27 09:30:00,114.77,115.11,114.63,115.1,57698.0,103.9667,104.2747,103.8399,104.2656,57698.0
2019-06-27 09:40:00,115.05,115.18,114.78,115.0,17108.0,104.2203,104.3381,103.9757,104.175,17108.0
2019-06-27 09:50:00,114.96,115.11,114.89,115.05,4663.0,104.1388,104.2747,104.0754,104.2203,4663.0
2019-06-27 10:00:00,115.05,115.4,115.0,115.21,12654.0,104.2203,104.5374,104.175,104.3653,12654.0
2019-06-27 10:10:00,115.27,115.29,115.13,115.2,15944.0,104.4196,104.4377,104.2928,104.3562,15944.0
2019-06-27 10:20:00,115.22,115.31,115.22,115.28,6513.0,104.3743,104.4559,104.3743,104.4287,6513.0
2019-06-27 10:30:00,115.28,115.54,115.27,115.5,9848.0,104.4287,104.6642,104.4196,104.628,9848.0
2019-06-27 10:40:00,115.5,115.61,115.41,115.57,13554.0,104.628,104.7276,104.5464,104.6914,13554.0
2019-06-27 10:50:00,115.56,115.56,115.37,115.38,11049.0,104.6823,104.6823,104.5102,104.5193,11049.0
2019-06-27 11:00:00,115.38,115.47,115.31,115.47,8433.0,104.5193,104.6008,104.4559,104.6008,8433.0
2019-06-27 11:10:00,115.4,115.46,115.21,115.3,11247.0,104.5374,104.5917,104.3653,104.4468,11247.0
2019-06-27 11:20:00,115.3,115.37,115.09,115.12,13079.0,104.4468,104.5102,104.2566,104.2837,13079.0
2019-06-27 11:30:00,115.13,115.29,115.12,115.29,6950.0,104.2928,104.4377,104.2837,104.4377,6950.0
2019-06-27 11:40:00,115.38,115.43,115.27,115.42,5894.0,104.5193,104.5646,104.4196,104.5555,5894.0
2019-06-27 11:50:00,115.44,115.47,115.39,115.44,6045.0,104.5736,104.6008,104.5283,104.5736,6045.0
2019-06-27 12:00:00,115.44,115.56,115.38,115.53,9167.0,104.5736,104.6823,104.5193,104.6551,9167.0
2019-06-27 12:10:00,115.59,115.63,115.54,115.55,5960.0,104.7095,104.7457,104.6642,104.6733,5960.0
2019-06-27 12:20:00,115.57,115.61,115.53,115.57,5022.0,104.6914,104.7276,104.6551,104.6914,5022.0
2019-06-27 12:30:00,115.59,115.77,115.59,115.75,3958.0,104.7095,104.8726,104.7095,104.8544,3958.0
2019-06-27 12:40:00,115.76,115.77,115.67,115.73,7266.0,104.8635,104.8726,104.782,104.8363,7266.0
2019-06-27 12:50:00,115.74,115.74,115.62,115.66,5077.0,104.8454,104.8454,104.7367,104.7729,5077.0
2019-06-27 13:00:00,115.64,115.65,115.57,115.62,17079.0,104.7548,104.7638,104.6914,104.7367,17079.0
2019-06-27 13:10:00,115.62,115.63,115.57,115.58,15975.0,104.7367,104.7457,104.6914,104.7004,15975.0
2019-06-27 13:20:00,115.59,115.75,115.58,115.68,16256.0,104.7095,104.8544,104.7004,104.791,16256.0
2019-06-27 13:30:00,115.69,115.77,115.67,115.77,10448.0,104.8001,104.8726,104.782,104.8726,10448.0
2019-06-27 13:40:00,115.78,115.87,115.77,115.78,7953.0,104.8816,104.9631,104.8726,104.8816,7953.0
2019-06-27 13:50:00,115.77,115.81,115.72,115.75,7753.0,104.8726,104.9088,104.8273,104.8544,7753.0
2019-06-27 14:00:00,115.72,115.75,115.64,115.69,8910.0,104.8273,104.8544,104.7548,104.8001,8910.0
2019-06-27 14:10:00,115.67,115.75,115.62,115.62,13963.0,104.782,104.8544,104.7367,104.7367,13963.0
2019-06-27 14:20:00,115.62,115.67,115.57,115.61,5783.0,104.7367,104.782,104.6914,104.7276,5783.0
2019-06-27 14:30:00,115.64,115.68,115.58,115.67,9957.0,104.7548,104.791,104.7004,104.782,9957.0
2019-06-27 14:40:00,115.69,115.74,115.65,115.7,7486.0,104.8001,104.8454,104.7638,104.8091,7486.0
2019-06-27 14:50:00,115.68,115.79,115.68,115.75,10485.0,104.791,104.8907,104.791,104.8544,10485.0
2019-06-27 15:00:00,115.74,115.78,115.57,115.61,8630.0,104.8454,104.8816,104.6914,104.7276,8630.0
2019-06-27 15:10:00,115.6,115.69,115.59,115.68,10946.0,104.7186,104.8001,104.7095,104.791,10946.0
2019-06-27 15:20:00,115.67,115.73,115.63,115.71,14689.0,104.782,104.8363,104.7457,104.8182,14689.0
2019-06-27 15:30:00,115.71,115.89,115.64,115.87,17844.0,104.8182,104.9813,104.7548,104.9631,17844.0
2019-06-27 15:40:00,115.87,116.01,115.86,115.95,39551.0,104.9631,105.09,104.9541,105.0356,39551.0
2019-06-27 15:50:00,115.93,116.01,115.79,115.83,91174.0,105.0175,105.09,104.8907,104.9269,91174.0
2019-06-28 09:30:00,115.88,116.0,115.69,115.78,32413.0,104.9722,105.0809,104.8001,104.8816,32413.0
2019-06-28 09:40:00,115.76,115.97,115.7,115.95,11465.0,104.8635,105.0537,104.8091,105.0356,11465.0
2019-06-28 09:50:00,115.96,116.13,115.89,116.09,12645.0,105.0447,105.1987,104.9813,105.1624,12645.0
2019-06-28 10:00:00,116.09,116.33,116.06,116.18,25112.0,105.1624,105.3798,105.1353,105.244,25112.0
2019-06-28 10:10:00,116.19,116.27,116.1,116.13,11366.0,105.253,105.3255,105.1715,105.1987,11366.0
2019-06-28 10:20:00,116.09,116.1,115.95,115.99,10890.0,105.1624,105.1715,105.0356,105.0718,10890.0
2019-06-28 10:30:00,116.0,116.13,115.93,115.97,20020.0,105.0809,105.1987,105.0175,105.0537,20020.0
2019-06-28 10:40:00,115.96,116.03,115.79,115.79,13675.0,105.0447,105.1081,104.8907,104.8907,13675.0
2019-06-28 10:50:00,115.8,115.93,115.76,115.89,14687.0,104.8997,105.0175,104.8635,104.9813,14687.0
2019-06-28 11:00:00,115.83,115.93,115.76,115.84,16080.0,104.9269,105.0175,104.8635,104.936,16080.0
2019-06-28 11:10:00,115.85,115.88,115.78,115.82,10641.0,104.945,104.9722,104.8816,104.9178,10641.0
2019-06-28 11:20:00,115.82,115.88,115.72,115.88,20145.0,104.9178,104.9722,104.8273,104.9722,20145.0
2019-06-28 11:30:00,115.9,115.9,115.66,115.68,10997.0,104.9903,104.9903,104.7729,104.791,10997.0
2019-06-28 11:40:00,115.66,115.75,115.62,115.66,10441.0,104.7729,104.8544,104.7367,104.7729,10441.0
2019-06-28 11:50:00,115.66,115.83,115.59,115.61,24274.0,104.7729,104.9269,104.7095,104.7276,24274.0
2019-06-28 12:00:00,115.62,115.73,115.56,115.73,16812.0,104.7367,104.8363,104.6823,104.8363,16812.0
2019-06-28 12:10:00,115.73,115.81,115.67,115.76,9294.0,104.8363,104.9088,104.782,104.8635,9294.0
2019-06-28 12:20:00,115.78,115.97,115.76,115.9,24224.0,104.8816,105.0537,104.8635,104.9903,24224.0
2019-06-28 12:30:00,115.91,115.96,115.86,115.95,17578.0,104.9994,105.0447,104.9541,105.0356,17578.0
2019-06-28 12:40:00,115.95,115.95,115.83,115.92,14857.0,105.0356,105.0356,104.9269,105.0084,14857.0
2019-06-28 12:50:00,115.91,115.91,115.85,115.85,7729.0,104.9994,104.9994,104.945,104.945,7729.0
2019-06-28 13:00:00,115.84,115.89,115.82,115.88,9412.0,104.936,104.9813,104.9178,104.9722,9412.0
2019-06-28 13:10:00,115.88,115.98,115.86,115.88,12581.0,104.9722,105.0628,104.9541,104.9722,12581.0
2019-06-28 13:20:00,115.89,115.89,115.82,115.85,16791.0,104.9813,104.9813,104.9178,104.945,16791.0
2019-06-28 13:30:00,115.85,115.86,115.81,115.81,13296.0,104.945,104.9541,104.9088,104.9088,13296.0
2019-06-28 13:40:00,115.81,115.84,115.81,115.84,15651.0,104.9088,104.936,104.9088,104.936,15651.0
2019-06-28 13:50:00,115.84,115.84,115.74,115.79,18607.0,104.936,104.936,104.8454,104.8907,18607.0
2019-06-28 14:00:00,115.8,115.86,115.79,115.79,14175.0,104.8997,104.9541,104.8907,104.8907,14175.0
2019-06-28 14:10:00,115.81,115.84,115.76,115.8,16050.0,104.9088,104.936,104.8635,104.8997,16050.0
2019-06-28 14:20:00,115.8,115.82,115.72,115.75,17561.0,104.8997,104.9178,104.8273,104.8544,17561.0
2019-06-28 14:30:00,115.75,115.75,115.66,115.74,18269.0,104.8544,104.8544,104.7729,104.8454,18269.0
2019-06-28 14:40:00,115.73,115.75,115.63,115.74,21848.0,104.8363,104.8544,104.7457,104.8454,21848.0
2019-06-28 14:50:00,115.75,115.75,115.61,115.64,20788.0,104.8544,104.8544,104.7276,104.7548,20788.0
2019-06-28 15:00:00,115.63,115.77,115.62,115.77,17476.0,104.7457,104.8726,104.7367,104.8726,17476.0
2019-06-28 15:10:00,115.77,115.81,115.67,115.68,22094.0,104.8726,104.9088,104.782,104.791,22094.0
2019-06-28 15:20:00,115.68,115.7,115.66,115.69,25785.0,104.791,104.8091,104.7729,104.8001,25785.0
2019-06-28 15:30:00,115.7,115.75,115.54,115.61,31688.0,104.8091,104.8544,104.6642,104.7276,31688.0
2019-06-28 15:40:00,115.63,115.64,115.48,115.5,46083.0,104.7457,104.7548,104.6098,104.628,46083.0
2019-06-28 15:50:00,115.5,115.69,115.35,115.38,251287.0,104.628,104.8001,104.4921,104.5193,251287.0
2019-07-01 09:30:00,116.1,116.31,115.45,115.51,77187.0,105.1715,105.3617,104.5827,104.637,77187.0
2019-07-01 09:40:00,115.46,115.46,114.67,114.67,48147.0,104.5917,104.5917,103.8761,103.8761,48147.0
2019-07-01 09:50:00,114.69,114.88,114.44,114.88,49387.0,103.8942,104.0663,103.6677,104.0663,49387.0
2019-07-01 10:00:00,114.91,115.2,114.81,114.96,31136.0,104.0935,104.3562,104.0029,104.1388,31136.0
2019-07-01 10:10:00,114.94,115.04,114.59,115.03,34947.0,104.1207,104.2113,103.8036,104.2022,34947.0
2019-07-01 10:20:00,115.01,115.14,114.95,115.07,29293.0,104.1841,104.3019,104.1297,104.2384,29293.0
2019-07-01 10:30:00,115.07,115.44,115.07,115.33,34347.0,104.2384,104.5736,104.2384,104.474,34347.0
2019-07-01 10:40:00,115.32,115.64,115.29,115.37,51467.0,104.4649,104.7548,104.4377,104.5102,51467.0
2019-07-01 10:50:00,115.36,115.36,114.96,115.05,27749.0,104.5011,104.5011,104.1388,104.2203,27749.0
2019-07-01 11:00:00,115.04,115.06,114.89,115.0,61947.0,104.2113,104.2294,104.0754,104.175,61947.0
2019-07-01 11:10:00,115.01,115.24,114.99,115.2,55319.0,104.1841,104.3924,104.166,104.3562,55319.0
2019-07-01 11:20:00,115.2,115.39,115.08,115.29,73639.0,104.3562,104.5283,104.2475,104.4377,73639.0
2019-07-01 11:30:00,115.35,115.52,115.31,115.46,25765.0,104.4921,104.6461,104.4559,104.5917,25765.0
2019-07-01 11:40:00,115.44,115.51,115.14,115.28,22364.0,104.5736,104.637,104.3019,104.4287,22364.0
2019-07-01 11:50:00,115.29,115.33,115.16,115.2,26383.0,104.4377,104.474,104.32,104.3562,26383.0
2019-07-01 12:00:00,115.23,115.43,115.19,115.41,20099.0,104.3834,104.5646,104.3471,104.5464,20099.0
2019-07-01 12:10:00,115.43,115.47,115.26,115.32,25528.0,104.5646,104.6008,104.4106,104.4649,25528.0
2019-07-01 12:20:00,115.32,115.36,115.23,115.24,21579.0,104.4649,104.5011,104.3834,104.3924,21579.0
2019-07-01 12:30:00,115.24,115.26,115.16,115.2,18088.0,104.3924,104.4106,104.32,104.3562,18088.0
2019-07-01 12:40:00,115.21,115.23,115.11,115.23,47302.0,104.3653,104.3834,104.2747,104.3834,47302.0
2019-07-01 12:50:00,115.23,115.36,115.19,115.23,18450.0,104.3834,104.5011,104.3471,104.3834,18450.0
2019-07-01 13:00:00,115.25,115.3,115.22,115.28,13961.0,104.4015,104.4468,104.3743,104.4287,13961.0
2019-07-01 13:10:00,115.3,115.3,115.03,115.06,21618.0,104.4468,104.4468,104.2022,104.2294,21618.0
2019-07-01 13:20:00,115.05,115.17,115.03,115.14,13761.0,104.2203,104.329,104.2022,104.3019,13761.0
2019-07-01 13:30:00,115.14,115.22,115.11,115.16,17698.0,104.3019,104.3743,104.2747,104.32,17698.0
2019-07-01 13:40:00,115.17,115.2,115.1,115.13,12375.0,104.329,104.3562,104.2656,104.2928,12375.0
2019-07-01 13:50:00,115.13,115.15,115.09,115.1,28905.0,104.2928,104.3109,104.2566,104.2656,28905.0
2019-07-01 14:00:00,115.1,115.1,114.99,115.05,17753.0,104.2656,104.2656,104.166,104.2203,17753.0
2019-07-01 14:10:00,115.04,115.1,115.02,115.02,22434.0,104.2113,104.2656,104.1931,104.1931,22434.0
2019-07-01 14:20:00,115.01,115.03,114.82,114.82,11256.0,104.1841,104.2022,104.012,104.012,11256.0
2019-07-01 14:30:00,114.8,114.94,114.79,114.9,12047.0,103.9939,104.1207,103.9848,104.0844,12047.0
2019-07-01 14:40:00,114.91,114.98,114.9,114.94,9934.0,104.0935,104.1569,104.0844,104.1207,9934.0
2019-07-01 14:50:00,114.96,114.98,114.92,114.93,11483.0,104.1388,104.1569,104.1026,104.1116,11483.0
2019-07-01 15:00:00,114.93,115.06,114.92,115.0,25259.0,104.1116,104.2294,104.1026,104.175,25259.0
2019-07-01 15:10:00,115.0,115.15,115.0,115.14,44879.0,104.175,104.3109,104.175,104.3019,44879.0
2019-07-01 15:20:00,115.12,115.24,115.12,115.14,26291.0,104.2837,104.3924,104.2837,104.3019,26291.0
2019-07-01 15:30:00,115.12,115.16,115.05,115.1,26591.0,104.2837,104.32,104.2203,104.2656,26591.0
2019-07-01 15:40:00,115.11,115.31,115.07,115.31,36977.0,104.2747,104.4559,104.2384,104.4559,36977.0
2019-07-01 15:50:00,115.33,115.35,115.13,115.28,122476.0,104.474,104.4921,104.2928,104.4287,122476.0
2019-07-02 09:30:00,115.66,116.0,115.63,115.73,72241.0,104.7729,105.0809,104.7457,104.8363,72241.0
2019-07-02 09:40:00,115.78,115.78,115.41,115.52,80397.0,104.8816,104.8816,104.5464,104.6461,80397.0
2019-07-02 09:50:00,115.51,115.64,115.48,115.54,25315.0,104.637,104.7548,104.6098,104.6642,25315.0
2019-07-02 10:00:00,115.54,115.61,115.42,115.48,64317.0,104.6642,104.7276,104.5555,104.6098,64317.0
2019-07-02 10:10:00,115.48,115.7,115.4,115.56,32887.0,104.6098,104.8091,104.5374,104.6823,32887.0
2019-07-02 10:20:00,115.54,115.58,115.29,115.42,77276.0,104.6642,104.7004,104.4377,104.5555,77276.0
2019-07-02 10:30:00,115.41,115.82,115.41,115.82,29914.0,104.5464,104.9178,104.5464,104.9178,29914.0
2019-07-02 10:40:00,115.82,115.91,115.58,115.63,34986.0,104.9178,104.9994,104.7004,104.7457,34986.0
2019-07-02 10:50:00,115.64,115.72,115.42,115.42,64391.0,104.7548,104.8273,104.5555,104.5555,64391.0
2019-07-02 11:00:00,115.43,115.77,115.41,115.69,59953.0,104.5646,104.8726,104.5464,104.8001,59953.0
2019-07-02 11:10:00,115.69,115.73,115.56,115.66,19438.0,104.8001,104.8363,104.6823,104.7729,19438.0
2019-07-02 11:20:00,115.65,115.73,115.62,115.69,14601.0,104.7638,104.8363,104.7367,104.8001,14601.0
2019-07-02 11:30:00,115.7,115.76,115.59,115.69,54614.0,104.8091,104.8635,104.7095,104.8001,54614.0
2019-07-02 11:40:00,115.68,116.0,115.67,115.86,57107.0,104.791,105.0809,104.782,104.9541,57107.0
2019-07-02 11:50:00,115.86,115.87,115.43,115.83,157644.0,104.9541,104.9631,104.5646,104.9269,157644.0
2019-07-02 12:00:00,115.88,115.97,115.77,115.89,24518.0,104.9722,105.0537,104.8726,104.9813,24518.0
2019-07-02 12:10:00,115.89,115.89,115.76,115.8,9845.0,104.9813,104.9813,104.8635,104.8997,9845.0
2019-07-02 12:20:00,115.82,115.82,115.65,115.67,7069.0,104.9178,104.9178,104.7638,104.782,7069.0
2019-07-02 12:30:00,115.7,115.81,115.6,115.81,12153.0,104.8091,104.9088,104.7186,104.9088,12153.0
2019-07-02 12:40:00,115.8,115.83,115.76,115.78,4553.0,104.8997,104.9269,104.8635,104.8816,4553.0
2019-07-02 12:50:00,115.77,115.79,115.71,115.71,4801.0,104.8726,104.8907,104.8182,104.8182,4801.0
2019-07-02 13:00:00,115.7,115.82,115.66,115.8,9791.0,104.8091,104.9178,104.7729,104.8997,9791.0
2019-07-02 13:10:00,115.8,115.81,115.76,115.8,10437.0,104.8997,104.9088,104.8635,104.8997,10437.0
2019-07-02 13:20:00,115.81,115.97,115.81,115.88,15516.0,104.9088,105.0537,104.9088,104.9722,15516.0
2019-07-02 13:30:00,115.88,115.93,115.77,115.79,9187.0,104.9722,105.0175,104.8726,104.8907,9187.0
2019-07-02 13:40:00,115.82,115.85,115.63,115.68,42559.0,104.9178,104.945,104.7457,104.791,42559.0
2019-07-02 13:50:00,115.67,115.78,115.65,115.73,14323.0,104.782,104.8816,104.7638,104.8363,14323.0
2019-07-02 14:00:00,115.75,115.89,115.66,115.89,21280.0,104.8544,104.9813,104.7729,104.9813,21280.0
2019-07-02 14:10:00,115.89,115.95,115.79,115.81,22720.0,104.9813,105.0356,104.8907,104.9088,22720.0
2019-07-02 14:20:00,115.84,115.85,115.74,115.75,11286.0,104.936,104.945,104.8454,104.8544,11286.0
2019-07-02 14:30:00,115.75,115.84,115.75,115.78,13449.0,104.8544,104.936,104.8544,104.8816,13449.0
2019-07-02 14:40:00,115.76,115.83,115.73,115.75,13797.0,104.8635,104.9269,104.8363,104.8544,13797.0
2019-07-02 14:50:00,115.75,115.75,115.63,115.67,9726.0,104.8544,104.8544,104.7457,104.782,9726.0
2019-07-02 15:00:00,115.7,115.78,115.64,115.76,10305.0,104.8091,104.8816,104.7548,104.8635,10305.0
2019-07-02 15:10:00,115.75,115.77,115.65,115.73,24096.0,104.8544,104.8726,104.7638,104.8363,24096.0
2019-07-02 15:20:00,115.74,115.84,115.7,115.78,26572.0,104.8454,104.936,104.8091,104.8816,26572.0
2019-07-02 15:30:00,115.78,116.11,115.78,116.03,29928.0,104.8816,105.1805,104.8816,105.1081,29928.0
2019-07-02 15:40:00,116.02,116.02,115.89,115.92,30673.0,105.099,105.099,104.9813,105.0084,30673.0
2019-07-02 15:50:00,115.91,115.98,115.77,115.9,147218.0,104.9994,105.0628,104.8726,104.9903,147218.0
2019-07-03 09:30:00,116.43,116.84,116.28,116.82,70275.0,105.4704,105.8418,105.3345,105.8237,70275.0
2019-07-03 09:40:00,116.76,116.94,116.4,116.6,133065.0,105.7694,105.9324,105.4432,105.6244,133065.0
2019-07-03 09:50:00,116.59,117.02,116.58,116.9,28233.0,105.6154,106.0049,105.6063,105.8962,28233.0
2019-07-03 10:00:00,116.9,116.98,116.56,116.73,61791.0,105.8962,105.9687,105.5882,105.7422,61791.0
2019-07-03 10:10:00,116.73,117.1,116.72,117.08,27192.0,105.7422,106.0774,105.7331,106.0592,27192.0
2019-07-03 10:20:00,117.08,117.2,116.97,117.15,43578.0,106.0592,106.1679,105.9596,106.1227,43578.0
2019-07-03 10:30:00,117.09,117.13,116.67,116.82,83053.0,106.0683,106.1045,105.6878,105.8237,83053.0
2019-07-03 10:40:00,116.84,116.99,116.69,116.75,17041.0,105.8418,105.9777,105.706,105.7603,17041.0
2019-07-03 10:50:00,116.75,116.91,116.69,116.86,18317.0,105.7603,105.9052,105.706,105.8599,18317.0
2019-07-03 11:00:00,116.86,116.92,116.74,116.74,19239.0,105.8599,105.9143,105.7512,105.7512,19239.0
2019-07-03 11:10:00,116.75,116.91,116.7,116.85,15776.0,105.7603,105.9052,105.715,105.8509,15776.0
2019-07-03 11:20:00,116.84,116.95,116.81,116.93,20017.0,105.8418,105.9415,105.8147,105.9234,20017.0
2019-07-03 11:30:00,116.94,117.08,116.9,117.03,35175.0,105.9324,106.0592,105.8962,106.0139,35175.0
2019-07-03 11:40:00,117.05,117.06,116.86,116.87,26340.0,106.0321,106.0411,105.8599,105.869,26340.0
2019-07-03 11:50:00,116.86,117.0,116.81,116.98,15889.0,105.8599,105.9868,105.8147,105.9687,15889.0
2019-07-03 12:00:00,116.98,117.07,116.94,116.99,27291.0,105.9687,106.0502,105.9324,105.9777,27291.0
2019-07-03 12:10:00,116.98,117.1,116.96,117.08,40741.0,105.9687,106.0774,105.9505,106.0592,40741.0
2019-07-03 12:20:00,117.08,117.23,117.04,117.11,23418.0,106.0592,106.1951,106.023,106.0864,23418.0
2019-07-03 12:30:00,117.13,117.15,117.04,117.12,26054.0,106.1045,106.1227,106.023,106.0955,26054.0
2019-07-03 12:40:00,117.12,117.24,117.11,117.23,41949.0,106.0955,106.2042,106.0864,106.1951,41949.0
2019-07-03 12:50:00,117.23,117.27,117.14,117.18,100439.0,106.1951,106.2314,106.1136,106.1498,100439.0
2019-07-05 09:30:00,117.01,117.21,116.38,116.4,59081.0,105.9958,106.177,105.4251,105.4432,59081.0
2019-07-05 09:40:00,116.45,116.45,116.06,116.2,11892.0,105.4885,105.4885,105.1353,105.2621,11892.0
2019-07-05 09:50:00,116.2,116.28,116.01,116.27,12157.0,105.2621,105.3345,105.09,105.3255,12157.0
2019-07-05 10:00:00,116.21,116.61,116.07,116.57,19137.0,105.2711,105.6335,105.1443,105.5972,19137.0
2019-07-05 10:10:00,116.61,116.62,116.36,116.47,8566.0,105.6335,105.6425,105.407,105.5067,8566.0
2019-07-05 10:20:00,116.44,116.64,116.42,116.55,8110.0,105.4795,105.6607,105.4614,105.5791,8110.0
2019-07-05 10:30:00,116.52,116.63,116.1,116.16,12409.0,105.552,105.6516,105.1715,105.2258,12409.0
2019-07-05 10:40:00,116.19,116.2,116.07,116.13,10791.0,105.253,105.2621,105.1443,105.1987,10791.0
2019-07-05 10:50:00,116.18,116.28,116.14,116.26,13392.0,105.244,105.3345,105.2077,105.3164,13392.0
2019-07-05 11:00:00,116.28,116.35,116.07,116.35,13819.0,105.3345,105.398,105.1443,105.398,13819.0
2019-07-05 11:10:00,116.38,116.46,116.28,116.43,13922.0,105.4251,105.4976,105.3345,105.4704,13922.0
2019-07-05 11:20:00,116.44,116.52,116.34,116.4,11586.0,105.4795,105.552,105.3889,105.4432,11586.0
2019-07-05 11:30:00,116.39,116.41,116.31,116.38,6636.0,105.4342,105.4523,105.3617,105.4251,6636.0
2019-07-05 11:40:00,116.37,116.39,116.18,116.25,8928.0,105.4161,105.4342,105.244,105.3074,8928.0
2019-07-05 11:50:00,116.25,116.35,116.23,116.34,8687.0,105.3074,105.398,105.2893,105.3889,8687.0
2019-07-05 12:00:00,116.33,116.38,116.26,116.36,5353.0,105.3798,105.4251,105.3164,105.407,5353.0
2019-07-05 12:10:00,116.35,116.37,116.3,116.33,4595.0,105.398,105.4161,105.3527,105.3798,4595.0
2019-07-05 12:20:00,116.35,116.44,116.31,116.41,5759.0,105.398,105.4795,105.3617,105.4523,5759.0
2019-07-05 12:30:00,116.41,116.59,116.38,116.57,6511.0,105.4523,105.6154,105.4251,105.5972,6511.0
2019-07-05 12:40:00,116.58,116.62,116.55,116.57,4939.0,105.6063,105.6425,105.5791,105.5972,4939.0
2019-07-05 12:50:00,116.59,116.62,116.45,116.49,11751.0,105.6154,105.6425,105.4885,105.5248,11751.0
2019-07-05 13:00:00,116.52,116.52,116.37,116.44,5208.0,105.552,105.552,105.4161,105.4795,5208.0
2019-07-05 13:10:00,116.44,116.45,116.37,116.42,6186.0,105.4795,105.4885,105.4161,105.4614,6186.0
2019-07-05 13:20:00,116.41,116.54,116.41,116.46,9339.0,105.4523,105.5701,105.4523,105.4976,9339.0
2019-07-05 13:30:00,116.46,116.47,116.1,116.1,106519.0,105.4976,105.5067,105.1715,105.1715,106519.0
2019-07-05 13:40:00,116.1,116.37,116.09,116.37,15055.0,105.1715,105.4161,105.1624,105.4161,15055.0
2019-07-05 13:50:00,116.39,116.39,116.17,116.21,14732.0,105.4342,105.4342,105.2349,105.2711,14732.0
2019-07-05 14:00:00,116.22,116.34,116.21,116.3,12219.0,105.2802,105.3889,105.2711,105.3527,12219.0
2019-07-05 14:10:00,116.33,116.37,116.26,116.32,11192.0,105.3798,105.4161,105.3164,105.3708,11192.0
2019-07-05 14:20:00,116.32,116.32,116.23,116.29,13478.0,105.3708,105.3708,105.2893,105.3436,13478.0
2019-07-05 14:30:00,116.32,116.61,116.32,116.53,16824.0,105.3708,105.6335,105.3708,105.561,16824.0
2019-07-05 14:40:00,116.55,116.61,116.48,116.61,5916.0,105.5791,105.6335,105.5157,105.6335,5916.0
2019-07-05 14:50:00,116.62,116.63,116.5,116.63,8198.0,105.6425,105.6516,105.5338,105.6516,8198.0
2019-07-05 15:00:00,116.62,116.67,116.57,116.65,11444.0,105.6425,105.6878,105.5972,105.6697,11444.0
2019-07-05 15:10:00,116.64,116.69,116.43,116.48,21039.0,105.6607,105.706,105.4704,105.5157,21039.0
2019-07-05 15:20:00,116.48,116.6,116.45,116.59,13319.0,105.5157,105.6244,105.4885,105.6154,13319.0
2019-07-05 15:30:00,116.59,116.64,116.49,116.52,21652.0,105.6154,105.6607,105.5248,105.552,21652.0
2019-07-05 15:40:00,116.51,116.56,116.46,116.49,21043.0,105.5429,105.5882,105.4976,105.5248,21043.0
2019-07-05 15:50:00,116.5,116.51,116.33,116.49,87534.0,105.5338,105.5429,105.3798,105.5248,87534.0
2019-07-08 09:30:00,116.65,116.83,116.48,116.82,82959.0,105.6697,105.8328,105.5157,105.8237,82959.0
2019-07-08 09:40:00,116.81,116.83,116.32,116.83,184409.0,105.8147,105.8328,105.3708,105.8328,184409.0
2019-07-08 09:50:00,116.8,116.8,116.56,116.6,28800.0,105.8056,105.8056,105.5882,105.6244,28800.0
2019-07-08 10:00:00,116.62,116.68,116.47,116.49,21889.0,105.6425,105.6969,105.5067,105.5248,21889.0
2019-07-08 10:10:00,116.5,116.53,116.29,116.36,27822.0,105.5338,105.561,105.3436,105.407,27822.0
2019-07-08 10:20:00,116.38,116.39,116.15,116.17,20535.0,105.4251,105.4342,105.2168,105.2349,20535.0
2019-07-08 10:30:00,116.16,116.45,116.12,116.36,29812.0,105.2258,105.4885,105.1896,105.407,29812.0
2019-07-08 10:40:00,116.36,116.46,116.29,116.43,22585.0,105.407,105.4976,105.3436,105.4704,22585.0
2019-07-08 10:50:00,116.43,116.72,116.4,116.69,24885.0,105.4704,105.7331,105.4432,105.706,24885.0
2019-07-08 11:00:00,116.7,116.78,116.67,116.7,30682.0,105.715,105.7875,105.6878,105.715,30682.0
2019-07-08 11:10:00,116.71,116.74,116.45,116.6,64560.0,105.7241,105.7512,105.4885,105.6244,64560.0
2019-07-08 11:20:00,116.6,116.71,116.58,116.65,17812.0,105.6244,105.7241,105.6063,105.6697,17812.0
2019-07-08 11:30:00,116.68,116.78,116.57,116.69,16021.0,105.6969,105.7875,105.5972,105.706,16021.0
2019-07-08 11:40:00,116.67,116.71,116.58,116.67,19695.0,105.6878,105.7241,105.6063,105.6878,19695.0
2019-07-08 11:50:00,116.68,116.7,116.48,116.65,28954.0,105.6969,105.715,105.5157,105.6697,28954.0
2019-07-08 12:00:00,116.62,116.65,116.35,116.4,56054.0,105.6425,105.6697,105.398,105.4432,56054.0
2019-07-08 12:10:00,116.4,116.42,116.33,116.4,10342.0,105.4432,105.4614,105.3798,105.4432,10342.0
2019-07-08 12:20:00,116.4,116.4,116.3,116.31,14205.0,105.4432,105.4432,105.3527,105.3617,14205.0
2019-07-08 12:30:00,116.32,116.42,116.31,116.32,13992.0,105.3708,105.4614,105.3617,105.3708,13992.0
2019-07-08 12:40:00,116.33,116.33,116.16,116.25,13837.0,105.3798,105.3798,105.2258,105.3074,13837.0
2019-07-08 12:50:00,116.26,116.41,116.2,116.41,7222.0,105.3164,105.4523,105.2621,105.4523,7222.0
2019-07-08 13:00:00,116.4,116.5,116.36,116.46,20420.0,105.4432,105.5338,105.407,105.4976,20420.0
2019-07-08 13:10:00,116.46,116.57,116.45,116.55,7918.0,105.4976,105.5972,105.4885,105.5791,7918.0
2019-07-08 13:20:00,116.57,116.63,116.53,116.61,10057.0,105.5972,105.6516,105.561,105.6335,10057.0
2019-07-08 13:30:00,116.63,116.66,116.56,116.61,12291.0,105.6516,105.6788,105.5882,105.6335,12291.0
2019-07-08 13:40:00,116.61,116.66,116.55,116.63,6323.0,105.6335,105.6788,105.5791,105.6516,6323.0
2019-07-08 13:50:00,116.61,116.68,116.56,116.68,10716.0,105.6335,105.6969,105.5882,105.6969,10716.0
2019-07-08 14:00:00,116.67,116.76,116.67,116.73,13486.0,105.6878,105.7694,105.6878,105.7422,13486.0
2019-07-08 14:10:00,116.71,116.72,116.5,116.55,34732.0,105.7241,105.7331,105.5338,105.5791,34732.0
2019-07-08 14:20:00,116.55,116.63,116.51,116.62,9721.0,105.5791,105.6516,105.5429,105.6425,9721.0
2019-07-08 14:30:00,116.63,116.69,116.56,116.58,11735.0,105.6516,105.706,105.5882,105.6063,11735.0
2019-07-08 14:40:00,116.58,116.66,116.56,116.64,13288.0,105.6063,105.6788,105.5882,105.6607,13288.0
2019-07-08 14:50:00,116.66,116.66,116.59,116.59,11469.0,105.6788,105.6788,105.6154,105.6154,11469.0
2019-07-08 15:00:00,116.59,116.7,116.55,116.7,14665.0,105.6154,105.715,105.5791,105.715,14665.0
2019-07-08 15:10:00,116.71,116.94,116.68,116.7,81209.0,105.7241,105.9324,105.6969,105.715,81209.0
2019-07-08 15:20:00,116.69,116.86,116.47,116.81,105407.0,105.706,105.8599,105.5067,105.8147,105407.0
2019-07-08 15:30:00,116.83,116.9,116.76,116.9,32886.0,105.8328,105.8962,105.7694,105.8962,32886.0
2019-07-08 15:40:00,116.9,116.99,116.85,116.88,44109.0,105.8962,105.9777,105.8509,105.8781,44109.0
2019-07-08 15:50:00,116.89,116.92,116.81,116.89,104315.0,105.8871,105.9143,105.8147,105.8871,104315.0
2019-07-09 09:30:00,116.85,117.09,116.65,116.83,61738.0,105.8509,106.0683,105.6697,105.8328,61738.0
2019-07-09 09:40:00,116.83,116.94,116.62,116.75,27863.0,105.8328,105.9324,105.6425,105.7603,27863.0
2019-07-09 09:50:00,116.74,116.8,116.45,116.67,30087.0,105.7512,105.8056,105.4885,105.6878,30087.0
2019-07-09 10:00:00,116.71,116.71,116.41,116.58,19555.0,105.7241,105.7241,105.4523,105.6063,19555.0
2019-07-09 10:10:00,116.6,116.84,116.55,116.83,19021.0,105.6244,105.8418,105.5791,105.8328,19021.0
2019-07-09 10:20:00,116.79,116.93,116.76,116.82,27294.0,105.7965,105.9234,105.7694,105.8237,27294.0
2019-07-09 10:30:00,116.8,116.91,116.71,116.76,24162.0,105.8056,105.9052,105.7241,105.7694,24162.0
2019-07-09 10:40:00,116.77,116.83,116.7,116.77,14100.0,105.7784,105.8328,105.715,105.7784,14100.0
2019-07-09 10:50:00,116.76,116.86,116.6,116.62,19976.0,105.7694,105.8599,105.6244,105.6425,19976.0
2019-07-09 11:00:00,116.64,116.85,116.57,116.71,35274.0,105.6607,105.8509,105.5972,105.7241,35274.0
2019-07-09 11:10:00,116.69,116.82,116.62,116.82,19953.0,105.706,105.8237,105.6425,105.8237,19953.0
2019-07-09 11:20:00,116.85,116.88,116.7,116.7,18031.0,105.8509,105.8781,105.715,105.715,18031.0
2019-07-09 11:30:00,116.61,116.78,116.56,116.61,15036.0,105.6335,105.7875,105.5882,105.6335,15036.0
2019-07-09 11:40:00,116.6,116.66,116.52,116.56,9847.0,105.6244,105.6788,105.552,105.5882,9847.0
2019-07-09 11:50:00,116.56,116.65,116.51,116.6,7696.0,105.5882,105.6697,105.5429,105.6244,7696.0
2019-07-09 12:00:00,116.57,116.62,116.47,116.5,12543.0,105.5972,105.6425,105.5067,105.5338,12543.0
2019-07-09 12:10:00,116.5,116.58,116.49,116.52,8871.0,105.5338,105.6063,105.5248,105.552,8871.0
2019-07-09 12:20:00,116.51,116.57,116.46,116.54,11460.0,105.5429,105.5972,105.4976,105.5701,11460.0
2019-07-09 12:30:00,116.56,116.6,116.53,116.59,6929.0,105.5882,105.6244,105.561,105.6154,6929.0
2019-07-09 12:40:00,116.62,116.74,116.59,116.73,12375.0,105.6425,105.7512,105.6154,105.7422,12375.0
2019-07-09 12:50:00,116.73,116.75,116.55,116.56,15862.0,105.7422,105.7603,105.5791,105.5882,15862.0
2019-07-09 13:00:00,116.58,116.62,116.57,116.58,25350.0,105.6063,105.6425,105.5972,105.6063,25350.0
2019-07-09 13:10:00,116.6,116.66,116.47,116.55,47933.0,105.6244,105.6788,105.5067,105.5791,47933.0
2019-07-09 13:20:00,116.55,116.67,116.54,116.64,14981.0,105.5791,105.6878,105.5701,105.6607,14981.0
2019-07-09 13:30:00,116.64,116.72,116.64,116.7,10744.0,105.6607,105.7331,105.6607,105.715,10744.0
2019-07-09 13:40:00,116.68,116.74,116.66,116.73,9356.0,105.6969,105.7512,105.6788,105.7422,9356.0
2019-07-09 13:50:00,116.71,116.73,116.58,116.66,9202.0,105.7241,105.7422,105.6063,105.6788,9202.0
2019-07-09 14:00:00,116.67,116.69,116.61,116.68,12658.0,105.6878,105.706,105.6335,105.6969,12658.0
2019-07-09 14:10:00,116.67,116.75,116.67,116.75,17226.0,105.6878,105.7603,105.6878,105.7603,17226.0
2019-07-09 14:20:00,116.75,116.78,116.67,116.72,22706.0,105.7603,105.7875,105.6878,105.7331,22706.0
2019-07-09 14:30:00,116.73,116.75,116.65,116.71,7267.0,105.7422,105.7603,105.6697,105.7241,7267.0
2019-07-09 14:40:00,116.71,116.8,116.68,116.71,17072.0,105.7241,105.8056,105.6969,105.7241,17072.0
2019-07-09 14:50:00,116.74,116.77,116.7,116.73,8859.0,105.7512,105.7784,105.715,105.7422,8859.0
2019-07-09 15:00:00,116.72,116.8,116.71,116.79,11055.0,105.7331,105.8056,105.7241,105.7965,11055.0
2019-07-09 15:10:00,116.79,116.8,116.73,116.79,8624.0,105.7965,105.8056,105.7422,105.7965,8624.0
2019-07-09 15:20:00,116.79,116.8,116.72,116.79,13571.0,105.7965,105.8056,105.7331,105.7965,13571.0
2019-07-09 15:30:00,116.77,116.91,116.75,116.86,28869.0,105.7784,105.9052,105.7603,105.8599,28869.0
2019-07-09 15:40:00,116.84,117.09,116.83,116.98,48966.0,105.8418,106.0683,105.8328,105.9687,48966.0
2019-07-09 15:50:00,116.98,117.2,116.97,117.03,138232.0,105.9687,106.1679,105.9596,106.0139,138232.0
2019-07-10 09:30:00,117.01,117.47,117.0,117.01,44532.0,105.9958,106.4125,105.9868,105.9958,44532.0
2019-07-10 09:40:00,117.0,117.26,116.99,117.13,21724.0,105.9868,106.2223,105.9777,106.1045,21724.0
2019-07-10 09:50:00,117.13,117.27,117.06,117.23,14696.0,106.1045,106.2314,106.0411,106.1951,14696.0
2019-07-10 10:00:00,117.27,117.42,117.22,117.41,26398.0,106.2314,106.3672,106.1861,106.3582,26398.0
2019-07-10 10:10:00,117.38,117.59,117.3,117.58,19129.0,106.331,106.5212,106.2585,106.5122,19129.0
2019-07-10 10:20:00,117.6,117.69,117.48,117.52,14474.0,106.5303,106.6118,106.4216,106.4578,14474.0
2019-07-10 10:30:00,117.5,117.66,117.45,117.66,16171.0,106.4397,106.5846,106.3944,106.5846,16171.0
2019-07-10 10:40:00,117.64,117.89,117.53,117.73,25127.0,106.5665,106.793,106.4669,106.6481,25127.0
2019-07-10 10:50:00,117.77,117.81,117.53,117.6,14973.0,106.6843,106.7205,106.4669,106.5303,14973.0
2019-07-10 11:00:00,117.58,117.58,117.41,117.41,30001.0,106.5122,106.5122,106.3582,106.3582,30001.0
2019-07-10 11:10:00,117.4,117.53,117.39,117.5,11470.0,106.3491,106.4669,106.3401,106.4397,11470.0
2019-07-10 11:20:00,117.5,117.55,117.42,117.5,17598.0,106.4397,106.485,106.3672,106.4397,17598.0
2019-07-10 11:30:00,117.5,117.51,117.33,117.34,12903.0,106.4397,106.4488,106.2857,106.2948,12903.0
2019-07-10 11:40:00,117.36,117.64,117.33,117.63,19824.0,106.3129,106.5665,106.2857,106.5575,19824.0
2019-07-10 11:50:00,117.65,117.82,117.65,117.81,10835.0,106.5756,106.7296,106.5756,106.7205,10835.0
2019-07-10 12:00:00,117.82,118.01,117.82,117.96,53535.0,106.7296,106.9017,106.7296,106.8564,53535.0
2019-07-10 12:10:00,117.96,117.96,117.81,117.89,20738.0,106.8564,106.8564,106.7205,106.793,20738.0
2019-07-10 12:20:00,117.9,117.9,117.73,117.89,30355.0,106.8021,106.8021,106.6481,106.793,30355.0
2019-07-10 12:30:00,117.89,118.03,117.87,118.03,25626.0,106.793,106.9198,106.7749,106.9198,25626.0
2019-07-10 12:40:00,118.03,118.11,117.56,117.75,112156.0,106.9198,106.9923,106.4941,106.6662,112156.0
2019-07-10 12:50:00,117.73,117.87,117.73,117.84,5670.0,106.6481,106.7749,106.6481,106.7477,5670.0
2019-07-10 13:00:00,117.86,117.87,117.8,117.83,7238.0,106.7658,106.7749,106.7115,106.7386,7238.0
2019-07-10 13:10:00,117.83,117.94,117.81,117.81,9281.0,106.7386,106.8383,106.7205,106.7205,9281.0
2019-07-10 13:20:00,117.83,117.91,117.82,117.86,9230.0,106.7386,106.8111,106.7296,106.7658,9230.0
2019-07-10 13:30:00,117.85,117.99,117.83,117.97,12082.0,106.7568,106.8836,106.7386,106.8655,12082.0
2019-07-10 13:40:00,117.97,118.0,117.96,117.97,10542.0,106.8655,106.8926,106.8564,106.8655,10542.0
2019-07-10 13:50:00,117.97,118.08,117.85,118.02,27788.0,106.8655,106.9651,106.7568,106.9108,27788.0
2019-07-10 14:00:00,118.02,118.11,117.94,117.94,26902.0,106.9108,106.9923,106.8383,106.8383,26902.0
2019-07-10 14:10:00,117.95,118.04,117.81,117.91,23065.0,106.8473,106.9289,106.7205,106.8111,23065.0
2019-07-10 14:20:00,117.91,117.91,117.66,117.66,11225.0,106.8111,106.8111,106.5846,106.5846,11225.0
2019-07-10 14:30:00,117.67,117.79,117.66,117.71,14566.0,106.5937,106.7024,106.5846,106.6299,14566.0
2019-07-10 14:40:00,117.73,117.73,117.52,117.55,10272.0,106.6481,106.6481,106.4578,106.485,10272.0
2019-07-10 14:50:00,117.53,117.67,117.46,117.64,17581.0,106.4669,106.5937,106.4035,106.5665,17581.0
2019-07-10 15:00:00,117.62,117.68,117.55,117.58,19552.0,106.5484,106.6028,106.485,106.5122,19552.0
2019-07-10 15:10:00,117.57,117.66,117.53,117.59,21119.0,106.5031,106.5846,106.4669,106.5212,21119.0
2019-07-10 15:20:00,117.58,117.71,117.54,117.6,18710.0,106.5122,106.6299,106.4759,106.5303,18710.0
2019-07-10 15:30:00,117.61,117.76,117.59,117.76,36852.0,106.5394,106.6752,106.5212,106.6752,36852.0
2019-07-10 15:40:00,117.76,117.77,117.64,117.68,37956.0,106.6752,106.6843,106.5665,106.6028,37956.0
2019-07-10 15:50:00,117.68,117.78,117.66,117.77,111892.0,106.6028,106.6933,106.5846,106.6843,111892.0
2019-07-11 09:30:00,117.81,118.02,117.3,117.43,54000.0,106.7205,106.9108,106.2585,106.3763,54000.0
2019-07-11 09:40:00,117.41,117.51,117.34,117.39,15729.0,106.3582,106.4488,106.2948,106.3401,15729.0
2019-07-11 09:50:00,117.38,117.58,117.32,117.37,20712.0,106.331,106.5122,106.2766,106.3219,20712.0
2019-07-11 10:00:00,117.37,117.47,117.28,117.33,25497.0,106.3219,106.4125,106.2404,106.2857,25497.0
2019-07-11 10:10:00,117.3,117.31,117.2,117.27,21033.0,106.2585,106.2676,106.1679,106.2314,21033.0
2019-07-11 10:20:00,117.24,117.3,117.14,117.22,20497.0,106.2042,106.2585,106.1136,106.1861,20497.0
2019-07-11 10:30:00,117.25,117.25,117.1,117.13,22713.0,106.2132,106.2132,106.0774,106.1045,22713.0
2019-07-11 10:40:00,117.13,117.25,117.06,117.25,17709.0,106.1045,106.2132,106.0411,106.2132,17709.0
2019-07-11 10:50:00,117.27,117.3,117.13,117.13,20000.0,106.2314,106.2585,106.1045,106.1045,20000.0
2019-07-11 11:00:00,117.14,117.49,117.07,117.45,35150.0,106.1136,106.4306,106.0502,106.3944,35150.0
2019-07-11 11:10:00,117.44,117.65,117.44,117.5,25767.0,106.3854,106.5756,106.3854,106.4397,25767.0
2019-07-11 11:20:00,117.5,117.63,117.46,117.62,18756.0,106.4397,106.5575,106.4035,106.5484,18756.0
2019-07-11 11:30:00,117.64,117.72,117.54,117.6,39201.0,106.5665,106.639,106.4759,106.5303,39201.0
2019-07-11 11:40:00,117.56,117.56,117.29,117.36,34174.0,106.4941,106.4941,106.2495,106.3129,34174.0
2019-07-11 11:50:00,117.36,117.52,117.29,117.51,40288.0,106.3129,106.4578,106.2495,106.4488,40288.0
2019-07-11 12:00:00,117.48,117.5,117.26,117.29,10309.0,106.4216,106.4397,106.2223,106.2495,10309.0
2019-07-11 12:10:00,117.28,117.33,117.15,117.33,15953.0,106.2404,106.2857,106.1227,106.2857,15953.0
2019-07-11 12:20:00,117.35,117.46,117.3,117.44,10967.0,106.3038,106.4035,106.2585,106.3854,10967.0
2019-07-11 12:30:00,117.44,117.48,117.37,117.42,10279.0,106.3854,106.4216,106.3219,106.3672,10279.0
2019-07-11 12:40:00,117.41,117.46,117.35,117.44,13283.0,106.3582,106.4035,106.3038,106.3854,13283.0
2019-07-11 12:50:00,117.43,117.5,117.42,117.46,12169.0,106.3763,106.4397,106.3672,106.4035,12169.0
2019-07-11 13:00:00,117.45,117.46,117.32,117.32,13225.0,106.3944,106.4035,106.2766,106.2766,13225.0
2019-07-11 13:10:00,117.3,117.38,117.28,117.3,13314.0,106.2585,106.331,106.2404,106.2585,13314.0
2019-07-11 13:20:00,117.29,117.36,117.12,117.15,15013.0,106.2495,106.3129,106.0955,106.1227,15013.0
2019-07-11 13:30:00,117.14,117.15,116.97,117.15,16630.0,106.1136,106.1227,105.9596,106.1227,16630.0
2019-07-11 13:40:00,117.15,117.15,116.97,117.0,12755.0,106.1227,106.1227,105.9596,105.9868,12755.0
2019-07-11 13:50:00,117.0,117.03,116.94,116.98,10438.0,105.9868,106.0139,105.9324,105.9687,10438.0
2019-07-11 14:00:00,116.97,117.13,116.97,117.09,17232.0,105.9596,106.1045,105.9596,106.0683,17232.0
2019-07-11 14:10:00,117.1,117.15,117.02,117.08,13640.0,106.0774,106.1227,106.0049,106.0592,13640.0
2019-07-11 14:20:00,117.09,117.13,117.04,117.04,13927.0,106.0683,106.1045,106.023,106.023,13927.0
2019-07-11 14:30:00,117.04,117.08,116.96,117.05,16814.0,106.023,106.0592,105.9505,106.0321,16814.0
2019-07-11 14:40:00,117.06,117.1,117.01,117.05,11210.0,106.0411,106.0774,105.9958,106.0321,11210.0
2019-07-11 14:50:00,117.04,117.15,117.0,117.13,12106.0,106.023,106.1227,105.9868,106.1045,12106.0
2019-07-11 15:00:00,117.12,117.12,117.0,117.06,15676.0,106.0955,106.0955,105.9868,106.0411,15676.0
2019-07-11 15:10:00,117.06,117.14,117.03,117.13,18206.0,106.0411,106.1136,106.0139,106.1045,18206.0
2019-07-11 15:20:00,117.12,117.25,117.1,117.22,14506.0,106.0955,106.2132,106.0774,106.1861,14506.0
2019-07-11 15:30:00,117.21,117.24,117.02,117.02,56643.0,106.177,106.2042,106.0049,106.0049,56643.0
2019-07-11 15:40:00,117.03,117.34,117.02,117.16,67501.0,106.0139,106.2948,106.0049,106.1317,67501.0
2019-07-11 15:50:00,117.17,117.28,116.95,117.23,213383.0,106.1408,106.2404,105.9415,106.1951,213383.0
2019-07-12 09:30:00,117.78,118.09,117.36,117.76,71700.0,106.6933,106.9742,106.3129,106.6752,71700.0
2019-07-12 09:40:00,117.75,117.89,117.37,117.55,17240.0,106.6662,106.793,106.3219,106.485,17240.0
2019-07-12 09:50:00,117.49,117.54,116.91,117.0,85490.0,106.4306,106.4759,105.9052,105.9868,85490.0
2019-07-12 10:00:00,117.06,117.22,116.81,116.82,13653.0,106.0411,106.1861,105.8147,105.8237,13653.0
2019-07-12 10:10:00,116.81,117.14,116.79,117.01,24799.0,105.8147,106.1136,105.7965,105.9958,24799.0
2019-07-12 10:20:00,116.96,117.05,116.92,116.93,7578.0,105.9505,106.0321,105.9143,105.9234,7578.0
2019-07-12 10:30:00,116.96,117.02,116.79,116.85,47755.0,105.9505,106.0049,105.7965,105.8509,47755.0
2019-07-12 10:40:00,116.84,117.06,116.83,116.96,18965.0,105.8418,106.0411,105.8328,105.9505,18965.0
2019-07-12 10:50:00,116.97,117.02,116.91,116.94,11757.0,105.9596,106.0049,105.9052,105.9324,11757.0
2019-07-12 11:00:00,116.93,117.19,116.93,117.07,15916.0,105.9234,106.1589,105.9234,106.0502,15916.0
2019-07-12 11:10:00,117.06,117.16,117.04,117.07,10643.0,106.0411,106.1317,106.023,106.0502,10643.0
2019-07-12 11:20:00,117.07,117.22,117.06,117.19,14058.0,106.0502,106.1861,106.0411,106.1589,14058.0
2019-07-12 11:30:00,117.2,117.27,117.19,117.23,10500.0,106.1679,106.2314,106.1589,106.1951,10500.0
2019-07-12 11:40:00,117.23,117.35,117.2,117.34,11642.0,106.1951,106.3038,106.1679,106.2948,11642.0
2019-07-12 11:50:00,117.35,117.47,117.33,117.47,12682.0,106.3038,106.4125,106.2857,106.4125,12682.0
2019-07-12 12:00:00,117.48,117.61,117.48,117.57,21822.0,106.4216,106.5394,106.4216,106.5031,21822.0
2019-07-12 12:10:00,117.57,117.66,117.51,117.63,16525.0,106.5031,106.5846,106.4488,106.5575,16525.0
2019-07-12 12:20:00,117.64,117.66,117.57,117.63,10706.0,106.5665,106.5846,106.5031,106.5575,10706.0
2019-07-12 12:30:00,117.6,117.62,117.55,117.55,16340.0,106.5303,106.5484,106.485,106.485,16340.0
2019-07-12 12:40:00,117.52,117.55,117.43,117.52,8565.0,106.4578,106.485,106.3763,106.4578,8565.0
2019-07-12 12:50:00,117.53,117.57,117.49,117.54,9857.0,106.4669,106.5031,106.4306,106.4759,9857.0
2019-07-12 13:00:00,117.54,117.54,117.3,117.32,19272.0,106.4759,106.4759,106.2585,106.2766,19272.0
2019-07-12 13:10:00,117.33,117.37,117.25,117.3,13105.0,106.2857,106.3219,106.2132,106.2585,13105.0
2019-07-12 13:20:00,117.28,117.29,117.21,117.26,11801.0,106.2404,106.2495,106.177,106.2223,11801.0
2019-07-12 13:30:00,117.26,117.41,117.21,117.29,11116.0,106.2223,106.3582,106.177,106.2495,11116.0
2019-07-12 13:40:00,117.28,117.28,117.23,117.27,5124.0,106.2404,106.2404,106.1951,106.2314,5124.0
2019-07-12 13:50:00,117.26,117.35,117.25,117.32,11354.0,106.2223,106.3038,106.2132,106.2766,11354.0
2019-07-12 14:00:00,117.32,117.43,117.31,117.42,16041.0,106.2766,106.3763,106.2676,106.3672,16041.0
2019-07-12 14:10:00,117.43,117.5,117.43,117.49,9319.0,106.3763,106.4397,106.3763,106.4306,9319.0
2019-07-12 14:20:00,117.48,117.56,117.48,117.56,31835.0,106.4216,106.4941,106.4216,106.4941,31835.0
2019-07-12 14:30:00,117.54,117.67,117.53,117.61,10906.0,106.4759,106.5937,106.4669,106.5394,10906.0
2019-07-12 14:40:00,117.62,117.64,117.53,117.63,7624.0,106.5484,106.5665,106.4669,106.5575,7624.0
2019-07-12 14:50:00,117.65,117.71,117.65,117.69,9344.0,106.5756,106.6299,106.5756,106.6118,9344.0
2019-07-12 15:00:00,117.71,117.74,117.65,117.68,23807.0,106.6299,106.6571,106.5756,106.6028,23807.0
2019-07-12 15:10:00,117.68,117.73,117.61,117.73,17134.0,106.6028,106.6481,106.5394,106.6481,17134.0
2019-07-12 15:20:00,117.72,117.75,117.68,117.68,21656.0,106.639,106.6662,106.6028,106.6028,21656.0
2019-07-12 15:30:00,117.68,117.76,117.68,117.74,30816.0,106.6028,106.6752,106.6028,106.6571,30816.0
2019-07-12 15:40:00,117.74,117.77,117.64,117.77,34610.0,106.6571,106.6843,106.5665,106.6843,34610.0
2019-07-12 15:50:00,117.77,117.9,117.69,117.89,85721.0,106.6843,106.8021,106.6118,106.793,85721.0
2019-07-15 09:30:00,117.96,118.12,117.48,117.64,57395.0,106.8564,107.0013,106.4216,106.5665,57395.0
2019-07-15 09:40:00,117.67,118.0,117.67,117.97,20080.0,106.5937,106.8926,106.5937,106.8655,20080.0
2019-07-15 09:50:00,118.0,118.03,117.87,117.97,50272.0,106.8926,106.9198,106.7749,106.8655,50272.0
2019-07-15 10:00:00,117.97,118.05,117.9,117.98,31771.0,106.8655,106.9379,106.8021,106.8745,31771.0
2019-07-15 10:10:00,117.98,118.04,117.9,117.99,24939.0,106.8745,106.9289,106.8021,106.8836,24939.0
2019-07-15 10:20:00,117.96,118.0,117.9,117.98,18476.0,106.8564,106.8926,106.8021,106.8745,18476.0
2019-07-15 10:30:00,117.98,117.99,117.74,117.77,29604.0,106.8745,106.8836,106.6571,106.6843,29604.0
2019-07-15 10:40:00,117.78,117.83,117.65,117.83,8124.0,106.6933,106.7386,106.5756,106.7386,8124.0
2019-07-15 10:50:00,117.89,118.02,117.89,117.98,20689.0,106.793,106.9108,106.793,106.8745,20689.0
2019-07-15 11:00:00,118.0,118.01,117.85,117.94,13133.0,106.8926,106.9017,106.7568,106.8383,13133.0
2019-07-15 11:10:00,117.92,117.92,117.8,117.84,10244.0,106.8202,106.8202,106.7115,106.7477,10244.0
2019-07-15 11:20:00,117.84,117.94,117.8,117.93,15033.0,106.7477,106.8383,106.7115,106.8292,15033.0
2019-07-15 11:30:00,117.91,117.91,117.75,117.76,20536.0,106.8111,106.8111,106.6662,106.6752,20536.0
2019-07-15 11:40:00,117.76,117.92,117.73,117.74,47153.0,106.6752,106.8202,106.6481,106.6571,47153.0
2019-07-15 11:50:00,117.76,117.82,117.72,117.81,13951.0,106.6752,106.7296,106.639,106.7205,13951.0
2019-07-15 12:00:00,117.83,117.96,117.82,117.96,15602.0,106.7386,106.8564,106.7296,106.8564,15602.0
2019-07-15 12:10:00,117.98,117.98,117.86,117.89,18381.0,106.8745,106.8745,106.7658,106.793,18381.0
2019-07-15 12:20:00,117.9,117.94,117.87,117.91,9177.0,106.8021,106.8383,106.7749,106.8111,9177.0
2019-07-15 12:30:00,117.94,117.95,117.91,117.92,24011.0,106.8383,106.8473,106.8111,106.8202,24011.0
2019-07-15 12:40:00,117.91,117.94,117.88,117.92,10852.0,106.8111,106.8383,106.7839,106.8202,10852.0
2019-07-15 12:50:00,117.93,117.93,117.83,117.85,12019.0,106.8292,106.8292,106.7386,106.7568,12019.0
2019-07-15 13:00:00,117.85,117.9,117.81,117.82,13452.0,106.7568,106.8021,106.7205,106.7296,13452.0
2019-07-15 13:10:00,117.82,117.88,117.78,117.88,19538.0,106.7296,106.7839,106.6933,106.7839,19538.0
2019-07-15 13:20:00,117.9,117.9,117.82,117.88,8683.0,106.8021,106.8021,106.7296,106.7839,8683.0
2019-07-15 13:30:00,117.89,117.94,117.84,117.93,13189.0,106.793,106.8383,106.7477,106.8292,13189.0
2019-07-15 13:40:00,117.91,117.94,117.86,117.88,9802.0,106.8111,106.8383,106.7658,106.7839,9802.0
2019-07-15 13:50:00,117.87,117.91,117.81,117.82,7389.0,106.7749,106.8111,106.7205,106.7296,7389.0
2019-07-15 14:00:00,117.82,117.94,117.78,117.94,13657.0,106.7296,106.8383,106.6933,106.8383,13657.0
2019-07-15 14:10:00,117.94,117.97,117.89,117.94,13898.0,106.8383,106.8655,106.793,106.8383,13898.0
2019-07-15 14:20:00,117.94,117.95,117.86,117.88,13157.0,106.8383,106.8473,106.7658,106.7839,13157.0
2019-07-15 14:30:00,117.89,117.94,117.88,117.91,10005.0,106.793,106.8383,106.7839,106.8111,10005.0
2019-07-15 14:40:00,117.9,117.93,117.86,117.93,7031.0,106.8021,106.8292,106.7658,106.8292,7031.0
2019-07-15 14:50:00,117.92,117.98,117.9,117.94,9974.0,106.8202,106.8745,106.8021,106.8383,9974.0
2019-07-15 15:00:00,117.97,118.03,117.95,118.03,12966.0,106.8655,106.9198,106.8473,106.9198,12966.0
2019-07-15 15:10:00,118.02,118.02,117.93,117.96,10912.0,106.9108,106.9108,106.8292,106.8564,10912.0
2019-07-15 15:20:00,117.97,118.03,117.96,118.0,10557.0,106.8655,106.9198,106.8564,106.8926,10557.0
2019-07-15 15:30:00,118.0,118.08,117.97,118.06,21771.0,106.8926,106.9651,106.8655,106.947,21771.0
2019-07-15 15:40:00,118.08,118.15,118.07,118.11,36741.0,106.9651,107.0285,106.9561,106.9923,36741.0
2019-07-15 15:50:00,118.1,118.14,117.96,118.03,55246.0,106.9832,107.0195,106.8564,106.9198,55246.0
2019-07-16 09:30:00,118.0,118.71,118.0,118.22,38297.0,106.8926,107.5358,106.8926,107.0919,38297.0
2019-07-16 09:40:00,118.2,118.3,118.11,118.21,7646.0,107.0738,107.1644,106.9923,107.0829,7646.0
2019-07-16 09:50:00,118.24,118.25,118.06,118.21,13278.0,107.11,107.1191,106.947,107.0829,13278.0
2019-07-16 10:00:00,118.23,118.31,118.15,118.15,12207.0,107.101,107.1735,107.0285,107.0285,12207.0
2019-07-16 10:10:00,118.15,118.17,118.05,118.17,24691.0,107.0285,107.0466,106.9379,107.0466,24691.0
2019-07-16 10:20:00,118.2,118.25,118.09,118.09,10890.0,107.0738,107.1191,106.9742,106.9742,10890.0
2019-07-16 10:30:00,118.09,118.12,118.0,118.11,10457.0,106.9742,107.0013,106.8926,106.9923,10457.0
2019-07-16 10:40:00,118.1,118.12,118.05,118.12,17686.0,106.9832,107.0013,106.9379,107.0013,17686.0
2019-07-16 10:50:00,118.12,118.13,117.94,117.94,14817.0,107.0013,107.0104,106.8383,106.8383,14817.0
2019-07-16 11:00:00,117.92,117.95,117.86,117.94,14062.0,106.8202,106.8473,106.7658,106.8383,14062.0
2019-07-16 11:10:00,117.93,117.93,117.83,117.89,19344.0,106.8292,106.8292,106.7386,106.793,19344.0
2019-07-16 11:20:00,117.91,118.01,117.89,117.92,22823.0,106.8111,106.9017,106.793,106.8202,22823.0
2019-07-16 11:30:00,117.91,118.02,117.9,117.99,16437.0,106.8111,106.9108,106.8021,106.8836,16437.0
2019-07-16 11:40:00,117.97,117.97,117.82,117.82,24581.0,106.8655,106.8655,106.7296,106.7296,24581.0
2019-07-16 11:50:00,117.84,118.01,117.77,117.79,94032.0,106.7477,106.9017,106.6843,106.7024,94032.0
2019-07-16 12:00:00,117.79,117.93,117.78,117.86,72388.0,106.7024,106.8292,106.6933,106.7658,72388.0
2019-07-16 12:10:00,117.85,117.99,117.85,117.94,10973.0,106.7568,106.8836,106.7568,106.8383,10973.0
2019-07-16 12:20:00,117.91,118.1,117.89,118.03,24840.0,106.8111,106.9832,106.793,106.9198,24840.0
2019-07-16 12:30:00,118.02,118.04,117.93,117.94,20015.0,106.9108,106.9289,106.8292,106.8383,20015.0
2019-07-16 12:40:00,117.93,118.08,117.92,118.0,20861.0,106.8292,106.9651,106.8202,106.8926,20861.0
2019-07-16 12:50:00,118.0,118.01,117.9,117.99,14859.0,106.8926,106.9017,106.8021,106.8836,14859.0
2019-07-16 13:00:00,118.0,118.08,117.95,118.03,25670.0,106.8926,106.9651,106.8473,106.9198,25670.0
2019-07-16 13:10:00,118.02,118.11,118.01,118.1,8271.0,106.9108,106.9923,106.9017,106.9832,8271.0
2019-07-16 13:20:00,118.1,118.14,118.09,118.11,10350.0,106.9832,107.0195,106.9742,106.9923,10350.0
2019-07-16 13:30:00,118.1,118.11,117.99,118.08,8359.0,106.9832,106.9923,106.8836,106.9651,8359.0
2019-07-16 13:40:00,118.08,118.12,118.01,118.05,14115.0,106.9651,107.0013,106.9017,106.9379,14115.0
2019-07-16 13:50:00,118.05,118.07,117.9,117.91,9403.0,106.9379,106.9561,106.8021,106.8111,9403.0
2019-07-16 14:00:00,117.92,118.03,117.92,118.01,10567.0,106.8202,106.9198,106.8202,106.9017,10567.0
2019-07-16 14:10:00,118.01,118.04,117.99,118.01,6625.0,106.9017,106.9289,106.8836,106.9017,6625.0
2019-07-16 14:20:00,118.01,118.02,117.96,118.02,11207.0,106.9017,106.9108,106.8564,106.9108,11207.0
2019-07-16 14:30:00,118.02,118.08,117.94,118.02,11863.0,106.9108,106.9651,106.8383,106.9108,11863.0
2019-07-16 14:40:00,118.02,118.06,117.99,118.06,9051.0,106.9108,106.947,106.8836,106.947,9051.0
2019-07-16 14:50:00,118.09,118.11,117.99,118.0,18617.0,106.9742,106.9923,106.8836,106.8926,18617.0
2019-07-16 15:00:00,118.0,118.08,117.99,118.06,16391.0,106.8926,106.9651,106.8836,106.947,16391.0
2019-07-16 15:10:00,118.06,118.16,118.05,118.14,25010.0,106.947,107.0376,106.9379,107.0195,25010.0
2019-07-16 15:20:00,118.14,118.15,118.1,118.11,13760.0,107.0195,107.0285,106.9832,106.9923,13760.0
2019-07-16 15:30:00,118.12,118.15,118.04,118.13,29023.0,107.0013,107.0285,106.9289,107.0104,29023.0
2019-07-16 15:40:00,118.12,118.16,118.06,118.08,55164.0,107.0013,107.0376,106.947,106.9651,55164.0
2019-07-16 15:50:00,118.08,118.18,118.08,118.15,65439.0,106.9651,107.0557,106.9651,107.0285,65439.0
2019-07-17 09:30:00,118.43,118.82,118.41,118.7,49673.0,107.2822,107.6355,107.264,107.5267,49673.0
2019-07-17 09:40:00,118.74,118.89,118.46,118.51,21825.0,107.563,107.6989,107.3093,107.3546,21825.0
2019-07-17 09:50:00,118.52,118.64,118.47,118.5,10892.0,107.3637,107.4724,107.3184,107.3456,10892.0
2019-07-17 10:00:00,118.45,118.61,118.41,118.51,18344.0,107.3003,107.4452,107.264,107.3546,18344.0
2019-07-17 10:10:00,118.54,118.63,118.39,118.39,14077.0,107.3818,107.4633,107.2459,107.2459,14077.0
2019-07-17 10:20:00,118.39,118.51,118.37,118.37,12406.0,107.2459,107.3546,107.2278,107.2278,12406.0
2019-07-17 10:30:00,118.39,118.57,118.29,118.48,13178.0,107.2459,107.409,107.1553,107.3275,13178.0
2019-07-17 10:40:00,118.45,118.56,118.24,118.26,10992.0,107.3003,107.3999,107.11,107.1282,10992.0
2019-07-17 10:50:00,118.22,118.44,118.2,118.4,11390.0,107.0919,107.2912,107.0738,107.255,11390.0
2019-07-17 11:00:00,118.41,118.59,118.38,118.58,10518.0,107.264,107.4271,107.2369,107.418,10518.0
2019-07-17 11:10:00,118.57,118.61,118.51,118.56,19405.0,107.409,107.4452,107.3546,107.3999,19405.0
2019-07-17 11:20:00,118.55,118.61,118.34,118.43,13213.0,107.3909,107.4452,107.2006,107.2822,13213.0
2019-07-17 11:30:00,118.44,118.44,118.33,118.37,8525.0,107.2912,107.2912,107.1916,107.2278,8525.0
2019-07-17 11:40:00,118.39,118.45,118.35,118.36,6965.0,107.2459,107.3003,107.2097,107.2188,6965.0
2019-07-17 11:50:00,118.33,118.39,118.3,118.35,8023.0,107.1916,107.2459,107.1644,107.2097,8023.0
2019-07-17 12:00:00,118.35,118.45,118.27,118.33,11254.0,107.2097,107.3003,107.1372,107.1916,11254.0
2019-07-17 12:10:00,118.34,118.34,118.23,118.32,13296.0,107.2006,107.2006,107.101,107.1825,13296.0
2019-07-17 12:20:00,118.32,118.4,118.31,118.36,13131.0,107.1825,107.255,107.1735,107.2188,13131.0
2019-07-17 12:30:00,118.36,118.41,118.33,118.4,15136.0,107.2188,107.264,107.1916,107.255,15136.0
2019-07-17 12:40:00,118.39,118.45,118.35,118.35,15120.0,107.2459,107.3003,107.2097,107.2097,15120.0
2019-07-17 12:50:00,118.34,118.41,118.33,118.37,14932.0,107.2006,107.264,107.1916,107.2278,14932.0
2019-07-17 13:00:00,118.36,118.6,118.36,118.6,20328.0,107.2188,107.4362,107.2188,107.4362,20328.0
2019-07-17 13:10:00,118.58,118.59,118.52,118.55,11439.0,107.418,107.4271,107.3637,107.3909,11439.0
2019-07-17 13:20:00,118.55,118.58,118.47,118.56,10494.0,107.3909,107.418,107.3184,107.3999,10494.0
2019-07-17 13:30:00,118.55,118.58,118.53,118.57,22621.0,107.3909,107.418,107.3728,107.409,22621.0
2019-07-17 13:40:00,118.57,118.69,118.53,118.56,16917.0,107.409,107.5177,107.3728,107.3999,16917.0
2019-07-17 13:50:00,118.55,118.55,118.37,118.39,11488.0,107.3909,107.3909,107.2278,107.2459,11488.0
2019-07-17 14:00:00,118.39,118.39,118.27,118.29,16805.0,107.2459,107.2459,107.1372,107.1553,16805.0
2019-07-17 14:10:00,118.28,118.31,118.2,118.3,11586.0,107.1463,107.1735,107.0738,107.1644,11586.0
2019-07-17 14:20:00,118.3,118.39,118.27,118.33,13111.0,107.1644,107.2459,107.1372,107.1916,13111.0
2019-07-17 14:30:00,118.33,118.47,118.32,118.47,19250.0,107.1916,107.3184,107.1825,107.3184,19250.0
2019-07-17 14:40:00,118.46,118.51,118.4,118.51,12072.0,107.3093,107.3546,107.255,107.3546,12072.0
2019-07-17 14:50:00,118.51,118.52,118.38,118.43,15038.0,107.3546,107.3637,107.2369,107.2822,15038.0
2019-07-17 15:00:00,118.43,118.51,118.34,118.49,16696.0,107.2822,107.3546,107.2006,107.3365,16696.0
2019-07-17 15:10:00,118.48,118.55,118.47,118.49,18653.0,107.3275,107.3909,107.3184,107.3365,18653.0
2019-07-17 15:20:00,118.5,118.52,118.31,118.37,27564.0,107.3456,107.3637,107.1735,107.2278,27564.0
2019-07-17 15:30:00,118.37,118.59,118.36,118.46,36507.0,107.2278,107.4271,107.2188,107.3093,36507.0
2019-07-17 15:40:00,118.45,118.51,118.37,118.51,50153.0,107.3003,107.3546,107.2278,107.3546,50153.0
2019-07-17 15:50:00,118.5,118.51,118.2,118.21,97162.0,107.3456,107.3546,107.0738,107.0829,97162.0
2019-07-18 09:30:00,117.18,117.2,116.45,116.67,95004.0,106.1498,106.1679,105.4885,105.6878,95004.0
2019-07-18 09:40:00,116.55,116.99,116.52,116.8,13513.0,105.5791,105.9777,105.552,105.8056,13513.0
2019-07-18 09:50:00,116.8,116.82,116.57,116.65,21392.0,105.8056,105.8237,105.5972,105.6697,21392.0
2019-07-18 10:00:00,116.64,116.74,116.56,116.68,24632.0,105.6607,105.7512,105.5882,105.6969,24632.0
2019-07-18 10:10:00,116.69,116.83,116.65,116.78,22670.0,105.706,105.8328,105.6697,105.7875,22670.0
2019-07-18 10:20:00,116.76,117.03,116.76,117.02,12884.0,105.7694,106.0139,105.7694,106.0049,12884.0
2019-07-18 10:30:00,117.0,117.07,116.96,117.03,22798.0,105.9868,106.0502,105.9505,106.0139,22798.0
2019-07-18 10:40:00,117.04,117.23,116.98,117.17,29221.0,106.023,106.1951,105.9687,106.1408,29221.0
2019-07-18 10:50:00,117.14,117.14,117.0,117.08,24395.0,106.1136,106.1136,105.9868,106.0592,24395.0
2019-07-18 11:00:00,117.1,117.18,117.1,117.12,12904.0,106.0774,106.1498,106.0774,106.0955,12904.0
2019-07-18 11:10:00,117.12,117.19,117.06,117.13,10647.0,106.0955,106.1589,106.0411,106.1045,10647.0
2019-07-18 11:20:00,117.14,117.18,117.0,117.04,18889.0,106.1136,106.1498,105.9868,106.023,18889.0
2019-07-18 11:30:00,117.04,117.04,116.72,116.81,20868.0,106.023,106.023,105.7331,105.8147,20868.0
2019-07-18 11:40:00,116.83,116.87,116.76,116.78,8724.0,105.8328,105.869,105.7694,105.7875,8724.0
2019-07-18 11:50:00,116.77,116.9,116.75,116.83,9171.0,105.7784,105.8962,105.7603,105.8328,9171.0
2019-07-18 12:00:00,116.83,116.98,116.82,116.98,6332.0,105.8328,105.9687,105.8237,105.9687,6332.0
2019-07-18 12:10:00,116.99,117.05,116.94,117.05,12774.0,105.9777,106.0321,105.9324,106.0321,12774.0
2019-07-18 12:20:00,117.05,117.09,117.02,117.06,14832.0,106.0321,106.0683,106.0049,106.0411,14832.0
2019-07-18 12:30:00,117.07,117.07,116.96,117.01,11466.0,106.0502,106.0502,105.9505,105.9958,11466.0
2019-07-18 12:40:00,117.03,117.09,116.97,117.02,17294.0,106.0139,106.0683,105.9596,106.0049,17294.0
2019-07-18 12:50:00,117.0,117.06,116.96,117.01,22410.0,105.9868,106.0411,105.9505,105.9958,22410.0
2019-07-18 13:00:00,117.03,117.16,116.98,117.13,26419.0,106.0139,106.1317,105.9687,106.1045,26419.0
2019-07-18 13:10:00,117.14,117.17,117.08,117.08,14935.0,106.1136,106.1408,106.0592,106.0592,14935.0
2019-07-18 13:20:00,117.08,117.1,116.94,117.01,12673.0,106.0592,106.0774,105.9324,105.9958,12673.0
2019-07-18 13:30:00,117.01,117.11,117.0,117.11,14413.0,105.9958,106.0864,105.9868,106.0864,14413.0
2019-07-18 13:40:00,117.1,117.15,117.03,117.06,20647.0,106.0774,106.1227,106.0139,106.0411,20647.0
2019-07-18 13:50:00,117.06,117.15,117.03,117.09,16513.0,106.0411,106.1227,106.0139,106.0683,16513.0
2019-07-18 14:00:00,117.09,117.26,117.08,117.23,18937.0,106.0683,106.2223,106.0592,106.1951,18937.0
2019-07-18 14:10:00,117.25,117.47,117.23,117.46,13436.0,106.2132,106.4125,106.1951,106.4035,13436.0
2019-07-18 14:20:00,117.46,117.49,117.39,117.45,17626.0,106.4035,106.4306,106.3401,106.3944,17626.0
2019-07-18 14:30:00,117.45,117.56,117.41,117.56,15481.0,106.3944,106.4941,106.3582,106.4941,15481.0
2019-07-18 14:40:00,117.56,117.63,117.5,117.56,23008.0,106.4941,106.5575,106.4397,106.4941,23008.0
2019-07-18 14:50:00,117.55,117.74,117.54,117.71,10532.0,106.485,106.6571,106.4759,106.6299,10532.0
2019-07-18 15:00:00,117.68,117.81,117.66,117.69,16700.0,106.6028,106.7205,106.5846,106.6118,16700.0
2019-07-18 15:10:00,117.68,117.7,117.6,117.64,16625.0,106.6028,106.6209,106.5303,106.5665,16625.0
2019-07-18 15:20:00,117.64,117.67,117.53,117.57,17339.0,106.5665,106.5937,106.4669,106.5031,17339.0
2019-07-18 15:30:00,117.59,117.86,117.57,117.85,38575.0,106.5212,106.7658,106.5031,106.7568,38575.0
2019-07-18 15:40:00,117.86,117.89,117.63,117.66,31357.0,106.7658,106.793,106.5575,106.5846,31357.0
2019-07-18 15:50:00,117.67,117.99,117.65,117.96,77899.0,106.5937,106.8836,106.5756,106.8564,77899.0
2019-07-19 09:30:00,117.98,118.03,117.75,117.81,85786.0,106.8745,106.9198,106.6662,106.7205,85786.0
2019-07-19 09:40:00,117.78,117.87,117.65,117.7,12983.0,106.6933,106.7749,106.5756,106.6209,12983.0
2019-07-19 09:50:00,117.77,117.92,117.67,117.85,17863.0,106.6843,106.8202,106.5937,106.7568,17863.0
2019-07-19 10:00:00,117.89,117.93,117.71,117.71,10735.0,106.793,106.8292,106.6299,106.6299,10735.0
2019-07-19 10:10:00,117.73,117.97,117.69,117.86,14816.0,106.6481,106.8655,106.6118,106.7658,14816.0
2019-07-19 10:20:00,117.87,117.88,117.7,117.74,8860.0,106.7749,106.7839,106.6209,106.6571,8860.0
2019-07-19 10:30:00,117.76,117.85,117.62,117.62,16353.0,106.6752,106.7568,106.5484,106.5484,16353.0
2019-07-19 10:40:00,117.66,117.73,117.59,117.67,7040.0,106.5846,106.6481,106.5212,106.5937,7040.0
2019-07-19 10:50:00,117.66,117.74,117.57,117.68,7428.0,106.5846,106.6571,106.5031,106.6028,7428.0
2019-07-19 11:00:00,117.62,117.75,117.5,117.54,9095.0,106.5484,106.6662,106.4397,106.4759,9095.0
2019-07-19 11:10:00,117.51,117.58,117.44,117.45,15184.0,106.4488,106.5122,106.3854,106.3944,15184.0
2019-07-19 11:20:00,117.44,117.48,117.34,117.38,6765.0,106.3854,106.4216,106.2948,106.331,6765.0
2019-07-19 11:30:00,117.39,117.5,117.37,117.46,8673.0,106.3401,106.4397,106.3219,106.4035,8673.0
2019-07-19 11:40:00,117.45,117.48,117.36,117.41,10739.0,106.3944,106.4216,106.3129,106.3582,10739.0
2019-07-19 11:50:00,117.41,117.47,117.35,117.38,14497.0,106.3582,106.4125,106.3038,106.331,14497.0
2019-07-19 12:00:00,117.4,117.59,117.4,117.56,11652.0,106.3491,106.5212,106.3491,106.4941,11652.0
2019-07-19 12:10:00,117.55,117.64,117.55,117.59,6301.0,106.485,106.5665,106.485,106.5212,6301.0
2019-07-19 12:20:00,117.58,117.65,117.52,117.65,4612.0,106.5122,106.5756,106.4578,106.5756,4612.0
2019-07-19 12:30:00,117.67,117.7,117.62,117.67,5007.0,106.5937,106.6209,106.5484,106.5937,5007.0
2019-07-19 12:40:00,117.65,117.66,117.58,117.63,4522.0,106.5756,106.5846,106.5122,106.5575,4522.0
2019-07-19 12:50:00,117.62,117.69,117.6,117.68,4369.0,106.5484,106.6118,106.5303,106.6028,4369.0
2019-07-19 13:00:00,117.68,117.69,117.6,117.61,9737.0,106.6028,106.6118,106.5303,106.5394,9737.0
2019-07-19 13:10:00,117.61,117.66,117.57,117.57,6269.0,106.5394,106.5846,106.5031,106.5031,6269.0
2019-07-19 13:20:00,117.58,117.59,117.45,117.45,6466.0,106.5122,106.5212,106.3944,106.3944,6466.0
2019-07-19 13:30:00,117.45,117.47,117.28,117.29,6049.0,106.3944,106.4125,106.2404,106.2495,6049.0
2019-07-19 13:40:00,117.28,117.41,117.27,117.41,5767.0,106.2404,106.3582,106.2314,106.3582,5767.0
2019-07-19 13:50:00,117.42,117.43,117.3,117.35,7415.0,106.3672,106.3763,106.2585,106.3038,7415.0
2019-07-19 14:00:00,117.35,117.55,117.27,117.28,9400.0,106.3038,106.485,106.2314,106.2404,9400.0
2019-07-19 14:10:00,117.26,117.38,117.21,117.3,10847.0,106.2223,106.331,106.177,106.2585,10847.0
2019-07-19 14:20:00,117.29,117.36,117.16,117.18,5485.0,106.2495,106.3129,106.1317,106.1498,5485.0
2019-07-19 14:30:00,117.19,117.28,116.95,117.0,15785.0,106.1589,106.2404,105.9415,105.9868,15785.0
2019-07-19 14:40:00,117.03,117.09,116.98,117.0,13791.0,106.0139,106.0683,105.9687,105.9868,13791.0
2019-07-19 14:50:00,116.97,117.05,116.93,117.03,8920.0,105.9596,106.0321,105.9234,106.0139,8920.0
2019-07-19 15:00:00,117.01,117.02,116.84,116.88,15755.0,105.9958,106.0049,105.8418,105.8781,15755.0
2019-07-19 15:10:00,116.89,116.92,116.7,116.77,14592.0,105.8871,105.9143,105.715,105.7784,14592.0
2019-07-19 15:20:00,116.75,116.88,116.65,116.82,21530.0,105.7603,105.8781,105.6697,105.8237,21530.0
2019-07-19 15:30:00,116.82,116.96,116.82,116.92,22264.0,105.8237,105.9505,105.8237,105.9143,22264.0
2019-07-19 15:40:00,116.93,117.13,116.8,116.83,38017.0,105.9234,106.1045,105.8056,105.8328,38017.0
2019-07-19 15:50:00,116.84,117.06,116.73,116.82,122778.0,105.8418,106.0411,105.7422,105.8237,122778.0
2019-07-22 09:30:00,116.9,117.24,116.42,116.53,37812.0,105.8962,106.2042,105.4614,105.561,37812.0
2019-07-22 09:40:00,116.69,116.73,116.37,116.7,13392.0,105.706,105.7422,105.4161,105.715,13392.0
2019-07-22 09:50:00,116.7,116.98,116.56,116.98,11194.0,105.715,105.9687,105.5882,105.9687,11194.0
2019-07-22 10:00:00,116.98,117.2,116.95,117.08,20244.0,105.9687,106.1679,105.9415,106.0592,20244.0
2019-07-22 10:10:00,117.09,117.21,117.08,117.11,16638.0,106.0683,106.177,106.0592,106.0864,16638.0
2019-07-22 10:20:00,117.09,117.17,117.06,117.1,8180.0,106.0683,106.1408,106.0411,106.0774,8180.0
2019-07-22 10:30:00,117.11,117.3,117.09,117.28,21592.0,106.0864,106.2585,106.0683,106.2404,21592.0
2019-07-22 10:40:00,117.28,117.28,117.08,117.21,19481.0,106.2404,106.2404,106.0592,106.177,19481.0
2019-07-22 10:50:00,117.21,117.21,117.06,117.06,27420.0,106.177,106.177,106.0411,106.0411,27420.0
2019-07-22 11:00:00,117.05,117.05,116.9,116.94,12725.0,106.0321,106.0321,105.8962,105.9324,12725.0
2019-07-22 11:10:00,116.93,116.95,116.76,116.76,11870.0,105.9234,105.9415,105.7694,105.7694,11870.0
2019-07-22 11:20:00,116.76,116.77,116.48,116.74,26825.0,105.7694,105.7784,105.5157,105.7512,26825.0
2019-07-22 11:30:00,116.78,116.83,116.66,116.8,24188.0,105.7875,105.8328,105.6788,105.8056,24188.0
2019-07-22 11:40:00,116.81,117.02,116.79,117.02,8578.0,105.8147,106.0049,105.7965,106.0049,8578.0
2019-07-22 11:50:00,117.01,117.05,116.91,116.98,11474.0,105.9958,106.0321,105.9052,105.9687,11474.0
2019-07-22 12:00:00,116.99,117.11,116.95,117.06,10013.0,105.9777,106.0864,105.9415,106.0411,10013.0
2019-07-22 12:10:00,117.08,117.25,117.07,117.22,9979.0,106.0592,106.2132,106.0502,106.1861,9979.0
2019-07-22 12:20:00,117.22,117.31,117.17,117.24,11581.0,106.1861,106.2676,106.1408,106.2042,11581.0
2019-07-22 12:30:00,117.25,117.26,117.16,117.16,12153.0,106.2132,106.2223,106.1317,106.1317,12153.0
2019-07-22 12:40:00,117.14,117.22,117.1,117.1,15838.0,106.1136,106.1861,106.0774,106.0774,15838.0
2019-07-22 12:50:00,117.11,117.24,117.1,117.15,15905.0,106.0864,106.2042,106.0774,106.1227,15905.0
2019-07-22 13:00:00,117.16,117.24,117.16,117.23,7032.0,106.1317,106.2042,106.1317,106.1951,7032.0
2019-07-22 13:10:00,117.24,117.29,117.24,117.26,8552.0,106.2042,106.2495,106.2042,106.2223,8552.0
2019-07-22 13:20:00,117.26,117.28,117.21,117.24,9174.0,106.2223,106.2404,106.177,106.2042,9174.0
2019-07-22 13:30:00,117.24,117.3,117.23,117.26,8315.0,106.2042,106.2585,106.1951,106.2223,8315.0
2019-07-22 13:40:00,117.29,117.34,117.22,117.24,10319.0,106.2495,106.2948,106.1861,106.2042,10319.0
2019-07-22 13:50:00,117.24,117.24,117.13,117.14,12555.0,106.2042,106.2042,106.1045,106.1136,12555.0
2019-07-22 14:00:00,117.14,117.23,117.13,117.14,8596.0,106.1136,106.1951,106.1045,106.1136,8596.0
2019-07-22 14:10:00,117.14,117.2,117.12,117.16,13823.0,106.1136,106.1679,106.0955,106.1317,13823.0
2019-07-22 14:20:00,117.17,117.23,117.13,117.22,10597.0,106.1408,106.1951,106.1045,106.1861,10597.0
2019-07-22 14:30:00,117.21,117.24,117.07,117.07,12840.0,106.177,106.2042,106.0502,106.0502,12840.0
2019-07-22 14:40:00,117.08,117.12,117.01,117.07,14713.0,106.0592,106.0955,105.9958,106.0502,14713.0
2019-07-22 14:50:00,117.07,117.17,117.06,117.16,14535.0,106.0502,106.1408,106.0411,106.1317,14535.0
2019-07-22 15:00:00,117.17,117.42,117.17,117.32,14985.0,106.1408,106.3672,106.1408,106.2766,14985.0
2019-07-22 15:10:00,117.31,117.34,117.15,117.15,15745.0,106.2676,106.2948,106.1227,106.1227,15745.0
2019-07-22 15:20:00,117.16,117.25,117.1,117.24,22014.0,106.1317,106.2132,106.0774,106.2042,22014.0
2019-07-22 15:30:00,117.24,117.26,116.94,116.98,42001.0,106.2042,106.2223,105.9324,105.9687,42001.0
2019-07-22 15:40:00,116.96,117.05,116.92,117.04,25324.0,105.9505,106.0321,105.9143,106.023,25324.0
2019-07-22 15:50:00,117.04,117.17,116.98,117.11,59606.0,106.023,106.1408,105.9687,106.0864,59606.0
2019-07-23 09:30:00,117.79,117.97,117.19,117.25,45507.0,106.7024,106.8655,106.1589,106.2132,45507.0
2019-07-23 09:40:00,117.21,117.32,117.05,117.12,17814.0,106.177,106.2766,106.0321,106.0955,17814.0
2019-07-23 09:50:00,117.12,117.18,116.98,117.12,32654.0,106.0955,106.1498,105.9687,106.0955,32654.0
2019-07-23 10:00:00,117.09,117.27,117.0,117.06,31850.0,106.0683,106.2314,105.9868,106.0411,31850.0
2019-07-23 10:10:00,117.05,117.33,117.04,117.18,22429.0,106.0321,106.2857,106.023,106.1498,22429.0
2019-07-23 10:20:00,117.16,117.16,117.04,117.04,10101.0,106.1317,106.1317,106.023,106.023,10101.0
2019-07-23 10:30:00,117.01,117.16,116.96,117.11,14747.0,105.9958,106.1317,105.9505,106.0864,14747.0
2019-07-23 10:40:00,117.12,117.23,116.96,117.0,12665.0,106.0955,106.1951,105.9505,105.9868,12665.0
2019-07-23 10:50:00,117.03,117.05,116.85,116.85,15145.0,106.0139,106.0321,105.8509,105.8509,15145.0
2019-07-23 11:00:00,116.85,116.91,116.67,116.72,20051.0,105.8509,105.9052,105.6878,105.7331,20051.0
2019-07-23 11:10:00,116.71,116.85,116.67,116.8,15853.0,105.7241,105.8509,105.6878,105.8056,15853.0
2019-07-23 11:20:00,116.8,116.85,116.64,116.71,15398.0,105.8056,105.8509,105.6607,105.7241,15398.0
2019-07-23 11:30:00,116.69,116.71,116.57,116.66,14848.0,105.706,105.7241,105.5972,105.6788,14848.0
2019-07-23 11:40:00,116.65,116.71,116.61,116.66,14403.0,105.6697,105.7241,105.6335,105.6788,14403.0
2019-07-23 11:50:00,116.64,116.69,116.61,116.65,11746.0,105.6607,105.706,105.6335,105.6697,11746.0
2019-07-23 12:00:00,116.65,116.72,116.6,116.7,11323.0,105.6697,105.7331,105.6244,105.715,11323.0
2019-07-23 12:10:00,116.7,116.84,116.68,116.84,11108.0,105.715,105.8418,105.6969,105.8418,11108.0
2019-07-23 12:20:00,116.86,116.99,116.86,116.87,12166.0,105.8599,105.9777,105.8599,105.869,12166.0
2019-07-23 12:30:00,116.86,116.94,116.8,116.9,6939.0,105.8599,105.9324,105.8056,105.8962,6939.0
2019-07-23 12:40:00,116.87,116.95,116.85,116.91,14954.0,105.869,105.9415,105.8509,105.9052,14954.0
2019-07-23 12:50:00,116.93,116.95,116.88,116.92,8276.0,105.9234,105.9415,105.8781,105.9143,8276.0
2019-07-23 13:00:00,116.92,116.92,116.82,116.83,8420.0,105.9143,105.9143,105.8237,105.8328,8420.0
2019-07-23 13:10:00,116.83,116.99,116.79,116.99,8444.0,105.8328,105.9777,105.7965,105.9777,8444.0
2019-07-23 13:20:00,116.98,117.01,116.89,116.89,7180.0,105.9687,105.9958,105.8871,105.8871,7180.0
2019-07-23 13:30:00,116.9,117.01,116.9,117.01,12253.0,105.8962,105.9958,105.8962,105.9958,12253.0
2019-07-23 13:40:00,117.01,117.29,117.0,117.18,20357.0,105.9958,106.2495,105.9868,106.1498,20357.0
2019-07-23 13:50:00,117.18,117.35,117.11,117.25,14548.0,106.1498,106.3038,106.0864,106.2132,14548.0
2019-07-23 14:00:00,117.24,117.26,117.19,117.21,12326.0,106.2042,106.2223,106.1589,106.177,12326.0
2019-07-23 14:10:00,117.2,117.38,117.19,117.35,14446.0,106.1679,106.331,106.1589,106.3038,14446.0
2019-07-23 14:20:00,117.35,117.4,117.25,117.29,15645.0,106.3038,106.3491,106.2132,106.2495,15645.0
2019-07-23 14:30:00,117.28,117.32,117.24,117.24,10212.0,106.2404,106.2766,106.2042,106.2042,10212.0
2019-07-23 14:40:00,117.24,117.33,117.22,117.31,19682.0,106.2042,106.2857,106.1861,106.2676,19682.0
2019-07-23 14:50:00,117.33,117.47,117.33,117.41,18483.0,106.2857,106.4125,106.2857,106.3582,18483.0
2019-07-23 15:00:00,117.4,117.42,117.29,117.39,18067.0,106.3491,106.3672,106.2495,106.3401,18067.0
2019-07-23 15:10:00,117.38,117.42,117.26,117.34,30038.0,106.331,106.3672,106.2223,106.2948,30038.0
2019-07-23 15:20:00,117.33,117.33,117.25,117.32,21855.0,106.2857,106.2857,106.2132,106.2766,21855.0
2019-07-23 15:30:00,117.3,117.36,117.24,117.29,35841.0,106.2585,106.3129,106.2042,106.2495,35841.0
2019-07-23 15:40:00,117.29,117.33,117.13,117.16,36086.0,106.2495,106.2857,106.1045,106.1317,36086.0
2019-07-23 15:50:00,117.15,117.31,117.14,117.19,73431.0,106.1227,106.2676,106.1136,106.1589,73431.0
2019-07-24 09:30:00,116.84,117.0,116.11,116.16,41455.0,105.8418,105.9868,105.1805,105.2258,41455.0
2019-07-24 09:40:00,116.17,116.73,116.13,116.49,19965.0,105.2349,105.7422,105.1987,105.5248,19965.0
2019-07-24 09:50:00,116.5,116.6,116.31,116.33,60947.0,105.5338,105.6244,105.3617,105.3798,60947.0
2019-07-24 10:00:00,116.33,116.47,116.24,116.35,49653.0,105.3798,105.5067,105.2983,105.398,49653.0
2019-07-24 10:10:00,116.36,116.37,116.05,116.12,35719.0,105.407,105.4161,105.1262,105.1896,35719.0
2019-07-24 10:20:00,116.14,116.17,116.0,116.07,34969.0,105.2077,105.2349,105.0809,105.1443,34969.0
2019-07-24 10:30:00,116.05,116.32,115.99,116.3,17428.0,105.1262,105.3708,105.0718,105.3527,17428.0
2019-07-24 10:40:00,116.29,116.39,116.22,116.31,20969.0,105.3436,105.4342,105.2802,105.3617,20969.0
2019-07-24 10:50:00,116.3,116.33,116.16,116.27,19321.0,105.3527,105.3798,105.2258,105.3255,19321.0
2019-07-24 11:00:00,116.27,116.27,115.98,115.99,20258.0,105.3255,105.3255,105.0628,105.0718,20258.0
2019-07-24 11:10:00,115.98,116.01,115.8,115.8,26247.0,105.0628,105.09,104.8997,104.8997,26247.0
2019-07-24 11:20:00,115.79,115.79,115.24,115.47,83592.0,104.8907,104.8907,104.3924,104.6008,83592.0
2019-07-24 11:30:00,115.46,115.74,115.39,115.69,31089.0,104.5917,104.8454,104.5283,104.8001,31089.0
2019-07-24 11:40:00,115.7,115.83,115.67,115.71,20178.0,104.8091,104.9269,104.782,104.8182,20178.0
2019-07-24 11:50:00,115.71,115.77,115.65,115.72,18513.0,104.8182,104.8726,104.7638,104.8273,18513.0
2019-07-24 12:00:00,115.73,115.89,115.7,115.86,21780.0,104.8363,104.9813,104.8091,104.9541,21780.0
2019-07-24 12:10:00,115.84,115.95,115.72,115.75,33501.0,104.936,105.0356,104.8273,104.8544,33501.0
2019-07-24 12:20:00,115.75,115.87,115.74,115.74,33338.0,104.8544,104.9631,104.8454,104.8454,33338.0
2019-07-24 12:30:00,115.72,115.78,115.63,115.78,23078.0,104.8273,104.8816,104.7457,104.8816,23078.0
2019-07-24 12:40:00,115.78,115.88,115.75,115.86,14992.0,104.8816,104.9722,104.8544,104.9541,14992.0
2019-07-24 12:50:00,115.87,116.0,115.85,115.88,27759.0,104.9631,105.0809,104.945,104.9722,27759.0
2019-07-24 13:00:00,115.88,115.89,115.74,115.81,22728.0,104.9722,104.9813,104.8454,104.9088,22728.0
2019-07-24 13:10:00,115.81,115.87,115.78,115.87,14297.0,104.9088,104.9631,104.8816,104.9631,14297.0
2019-07-24 13:20:00,115.88,115.88,115.76,115.78,20480.0,104.9722,104.9722,104.8635,104.8816,20480.0
2019-07-24 13:30:00,115.79,115.87,115.75,115.82,27698.0,104.8907,104.9631,104.8544,104.9178,27698.0
2019-07-24 13:40:00,115.81,115.93,115.81,115.84,29031.0,104.9088,105.0175,104.9088,104.936,29031.0
2019-07-24 13:50:00,115.84,115.86,115.82,115.84,26735.0,104.936,104.9541,104.9178,104.936,26735.0
2019-07-24 14:00:00,115.84,115.87,115.7,115.8,39019.0,104.936,104.9631,104.8091,104.8997,39019.0
2019-07-24 14:10:00,115.8,115.93,115.76,115.89,26668.0,104.8997,105.0175,104.8635,104.9813,26668.0
2019-07-24 14:20:00,115.87,115.91,115.82,115.83,29164.0,104.9631,104.9994,104.9178,104.9269,29164.0
2019-07-24 14:30:00,115.83,115.88,115.82,115.83,23168.0,104.9269,104.9722,104.9178,104.9269,23168.0
2019-07-24 14:40:00,115.82,115.82,115.66,115.75,25168.0,104.9178,104.9178,104.7729,104.8544,25168.0
2019-07-24 14:50:00,115.75,115.86,115.7,115.85,28200.0,104.8544,104.9541,104.8091,104.945,28200.0
2019-07-24 15:00:00,115.85,115.87,115.73,115.75,24495.0,104.945,104.9631,104.8363,104.8544,24495.0
2019-07-24 15:10:00,115.76,115.82,115.65,115.67,41144.0,104.8635,104.9178,104.7638,104.782,41144.0
2019-07-24 15:20:00,115.66,115.73,115.6,115.66,43582.0,104.7729,104.8363,104.7186,104.7729,43582.0
2019-07-24 15:30:00,115.66,115.7,115.6,115.65,84727.0,104.7729,104.8091,104.7186,104.7638,84727.0
2019-07-24 15:40:00,115.65,115.78,115.63,115.74,68938.0,104.7638,104.8816,104.7457,104.8454,68938.0
2019-07-24 15:50:00,115.75,115.83,115.65,115.8,150157.0,104.8544,104.9269,104.7638,104.8997,150157.0
2019-07-25 09:30:00,115.8,117.2,115.5,116.22,77113.0,104.8997,106.1679,104.628,105.2802,77113.0
2019-07-25 09:40:00,116.18,117.05,116.05,116.98,93045.0,105.244,106.0321,105.1262,105.9687,93045.0
2019-07-25 09:50:00,117.0,117.17,116.53,116.84,97531.0,105.9868,106.1408,105.561,105.8418,97531.0
2019-07-25 10:00:00,116.83,117.64,116.69,117.61,64786.0,105.8328,106.5665,105.706,106.5394,64786.0
2019-07-25 10:10:00,117.55,117.74,116.98,117.15,42663.0,106.485,106.6571,105.9687,106.1227,42663.0
2019-07-25 10:20:00,117.18,117.3,116.77,116.87,32336.0,106.1498,106.2585,105.7784,105.869,32336.0
2019-07-25 10:30:00,116.91,117.15,116.86,117.11,26252.0,105.9052,106.1227,105.8599,106.0864,26252.0
2019-07-25 10:40:00,117.15,117.61,117.02,117.34,53384.0,106.1227,106.5394,106.0049,106.2948,53384.0
2019-07-25 10:50:00,117.35,117.39,117.06,117.22,39577.0,106.3038,106.3401,106.0411,106.1861,39577.0
2019-07-25 11:00:00,117.3,117.38,117.17,117.19,31420.0,106.2585,106.331,106.1408,106.1589,31420.0
2019-07-25 11:10:00,117.18,117.24,116.7,116.75,27182.0,106.1498,106.2042,105.715,105.7603,27182.0
2019-07-25 11:20:00,116.75,117.07,116.7,116.89,33792.0,105.7603,106.0502,105.715,105.8871,33792.0
2019-07-25 11:30:00,116.93,116.94,116.54,116.57,30630.0,105.9234,105.9324,105.5701,105.5972,30630.0
2019-07-25 11:40:00,116.58,116.67,116.5,116.6,19447.0,105.6063,105.6878,105.5338,105.6244,19447.0
2019-07-25 11:50:00,116.56,116.7,116.5,116.6,23541.0,105.5882,105.715,105.5338,105.6244,23541.0
2019-07-25 12:00:00,116.6,116.69,116.56,116.6,27428.0,105.6244,105.706,105.5882,105.6244,27428.0
2019-07-25 12:10:00,116.63,116.81,116.62,116.77,22386.0,105.6516,105.8147,105.6425,105.7784,22386.0
2019-07-25 12:20:00,116.8,116.97,116.75,116.9,41603.0,105.8056,105.9596,105.7603,105.8962,41603.0
2019-07-25 12:30:00,116.87,116.95,116.72,116.75,19571.0,105.869,105.9415,105.7331,105.7603,19571.0
2019-07-25 12:40:00,116.72,116.75,116.59,116.62,17937.0,105.7331,105.7603,105.6154,105.6425,17937.0
2019-07-25 12:50:00,116.66,116.76,116.59,116.73,14555.0,105.6788,105.7694,105.6154,105.7422,14555.0
2019-07-25 13:00:00,116.71,116.74,116.54,116.68,26479.0,105.7241,105.7512,105.5701,105.6969,26479.0
2019-07-25 13:10:00,116.68,116.84,116.64,116.78,23673.0,105.6969,105.8418,105.6607,105.7875,23673.0
2019-07-25 13:20:00,116.78,116.81,116.65,116.67,25618.0,105.7875,105.8147,105.6697,105.6878,25618.0
2019-07-25 13:30:00,116.68,116.74,116.62,116.69,24356.0,105.6969,105.7512,105.6425,105.706,24356.0
2019-07-25 13:40:00,116.69,116.88,116.66,116.73,21283.0,105.706,105.8781,105.6788,105.7422,21283.0
2019-07-25 13:50:00,116.74,116.96,116.71,116.88,20616.0,105.7512,105.9505,105.7241,105.8781,20616.0
2019-07-25 14:00:00,116.84,116.97,116.84,116.96,14624.0,105.8418,105.9596,105.8418,105.9505,14624.0
2019-07-25 14:10:00,116.94,117.18,116.94,117.14,23892.0,105.9324,106.1498,105.9324,106.1136,23892.0
2019-07-25 14:20:00,117.14,117.26,117.14,117.16,25890.0,106.1136,106.2223,106.1136,106.1317,25890.0
2019-07-25 14:30:00,117.15,117.17,117.04,117.11,23399.0,106.1227,106.1408,106.023,106.0864,23399.0
2019-07-25 14:40:00,117.11,117.11,116.83,116.96,27066.0,106.0864,106.0864,105.8328,105.9505,27066.0
2019-07-25 14:50:00,116.94,116.95,116.77,116.83,20105.0,105.9324,105.9415,105.7784,105.8328,20105.0
2019-07-25 15:00:00,116.79,116.92,116.7,116.76,33099.0,105.7965,105.9143,105.715,105.7694,33099.0
2019-07-25 15:10:00,116.75,116.8,116.65,116.71,32133.0,105.7603,105.8056,105.6697,105.7241,32133.0
2019-07-25 15:20:00,116.71,116.81,116.61,116.79,40279.0,105.7241,105.8147,105.6335,105.7965,40279.0
2019-07-25 15:30:00,116.79,116.82,116.56,116.58,59242.0,105.7965,105.8237,105.5882,105.6063,59242.0
2019-07-25 15:40:00,116.59,116.81,116.59,116.71,55606.0,105.6154,105.8147,105.6154,105.7241,55606.0
2019-07-25 15:50:00,116.71,116.9,116.63,116.76,147736.0,105.7241,105.8962,105.6516,105.7694,147736.0
2019-07-26 09:30:00,116.8,117.6,116.48,117.6,60079.0,105.8056,106.5303,105.5157,106.5303,60079.0
2019-07-26 09:40:00,117.51,117.73,117.15,117.16,52755.0,106.4488,106.6481,106.1227,106.1317,52755.0
2019-07-26 09:50:00,117.19,117.52,117.16,117.52,19441.0,106.1589,106.4578,106.1317,106.4578,19441.0
2019-07-26 10:00:00,117.54,117.77,117.46,117.73,19425.0,106.4759,106.6843,106.4035,106.6481,19425.0
2019-07-26 10:10:00,117.75,118.21,117.63,118.12,39941.0,106.6662,107.0829,106.5575,107.0013,39941.0
2019-07-26 10:20:00,118.08,118.3,118.03,118.07,35486.0,106.9651,107.1644,106.9198,106.9561,35486.0
2019-07-26 10:30:00,118.06,118.11,117.84,118.11,45131.0,106.947,106.9923,106.7477,106.9923,45131.0
2019-07-26 10:40:00,118.11,118.11,117.92,118.0,20290.0,106.9923,106.9923,106.8202,106.8926,20290.0
2019-07-26 10:50:00,118.0,118.0,117.83,117.89,42161.0,106.8926,106.8926,106.7386,106.793,42161.0
2019-07-26 11:00:00,117.86,117.93,117.66,117.68,54560.0,106.7658,106.8292,106.5846,106.6028,54560.0
2019-07-26 11:10:00,117.7,117.86,117.63,117.83,37995.0,106.6209,106.7658,106.5575,106.7386,37995.0
2019-07-26 11:20:00,117.83,117.95,117.69,117.74,28279.0,106.7386,106.8473,106.6118,106.6571,28279.0
2019-07-26 11:30:00,117.77,118.18,117.71,118.18,20786.0,106.6843,107.0557,106.6299,107.0557,20786.0
2019-07-26 11:40:00,118.15,118.35,118.11,118.29,25931.0,107.0285,107.2097,106.9923,107.1553,25931.0
2019-07-26 11:50:00,118.33,118.41,118.25,118.38,16967.0,107.1916,107.264,107.1191,107.2369,16967.0
2019-07-26 12:00:00,118.4,118.4,118.23,118.37,27455.0,107.255,107.255,107.101,107.2278,27455.0
2019-07-26 12:10:00,118.38,118.44,118.31,118.37,20921.0,107.2369,107.2912,107.1735,107.2278,20921.0
2019-07-26 12:20:00,118.37,118.47,118.36,118.47,13956.0,107.2278,107.3184,107.2188,107.3184,13956.0
2019-07-26 12:30:00,118.48,118.48,118.24,118.28,15318.0,107.3275,107.3275,107.11,107.1463,15318.0
2019-07-26 12:40:00,118.29,118.52,118.29,118.48,18925.0,107.1553,107.3637,107.1553,107.3275,18925.0
2019-07-26 12:50:00,118.48,118.6,118.44,118.6,13322.0,107.3275,107.4362,107.2912,107.4362,13322.0
2019-07-26 13:00:00,118.59,118.68,118.54,118.67,15875.0,107.4271,107.5086,107.3818,107.4996,15875.0
2019-07-26 13:10:00,118.68,118.71,118.54,118.62,15008.0,107.5086,107.5358,107.3818,107.4543,15008.0
2019-07-26 13:20:00,118.63,118.65,118.47,118.47,14932.0,107.4633,107.4815,107.3184,107.3184,14932.0
2019-07-26 13:30:00,118.49,118.58,118.49,118.53,13086.0,107.3365,107.418,107.3365,107.3728,13086.0
2019-07-26 13:40:00,118.53,118.54,118.39,118.44,22824.0,107.3728,107.3818,107.2459,107.2912,22824.0
2019-07-26 13:50:00,118.43,118.43,118.34,118.42,14303.0,107.2822,107.2822,107.2006,107.2731,14303.0
2019-07-26 14:00:00,118.42,118.42,118.32,118.41,12775.0,107.2731,107.2731,107.1825,107.264,12775.0
2019-07-26 14:10:00,118.41,118.43,118.35,118.39,11967.0,107.264,107.2822,107.2097,107.2459,11967.0
2019-07-26 14:20:00,118.39,118.42,118.36,118.4,11925.0,107.2459,107.2731,107.2188,107.255,11925.0
2019-07-26 14:30:00,118.4,118.4,118.29,118.35,10859.0,107.255,107.255,107.1553,107.2097,10859.0
2019-07-26 14:40:00,118.36,118.53,118.34,118.48,11028.0,107.2188,107.3728,107.2006,107.3275,11028.0
2019-07-26 14:50:00,118.47,118.54,118.44,118.48,17096.0,107.3184,107.3818,107.2912,107.3275,17096.0
2019-07-26 15:00:00,118.48,118.49,118.39,118.43,21935.0,107.3275,107.3365,107.2459,107.2822,21935.0
2019-07-26 15:10:00,118.44,118.53,118.36,118.52,19042.0,107.2912,107.3728,107.2188,107.3637,19042.0
2019-07-26 15:20:00,118.53,118.54,118.4,118.42,31159.0,107.3728,107.3818,107.255,107.2731,31159.0
2019-07-26 15:30:00,118.42,118.53,118.4,118.4,36593.0,107.2731,107.3728,107.255,107.255,36593.0
2019-07-26 15:40:00,118.4,118.45,118.26,118.43,53447.0,107.255,107.3003,107.1282,107.2822,53447.0
2019-07-26 15:50:00,118.43,118.58,118.37,118.5,130650.0,107.2822,107.418,107.2278,107.3456,130650.0
2019-07-29 09:30:00,118.4,118.64,117.76,117.86,58946.0,107.255,107.4724,106.6752,106.7658,58946.0
2019-07-29 09:40:00,117.89,118.01,117.76,117.98,27480.0,106.793,106.9017,106.6752,106.8745,27480.0
2019-07-29 09:50:00,117.96,118.01,117.81,117.81,14532.0,106.8564,106.9017,106.7205,106.7205,14532.0
2019-07-29 10:00:00,117.85,118.06,117.72,117.98,21865.0,106.7568,106.947,106.639,106.8745,21865.0
2019-07-29 10:10:00,117.96,118.21,117.94,118.08,34858.0,106.8564,107.0829,106.8383,106.9651,34858.0
2019-07-29 10:20:00,118.08,118.24,118.08,118.09,29501.0,106.9651,107.11,106.9651,106.9742,29501.0
2019-07-29 10:30:00,118.09,118.14,117.95,118.07,27438.0,106.9742,107.0195,106.8473,106.9561,27438.0
2019-07-29 10:40:00,118.1,118.12,117.7,117.71,26013.0,106.9832,107.0013,106.6209,106.6299,26013.0
2019-07-29 10:50:00,117.71,117.82,117.67,117.7,15773.0,106.6299,106.7296,106.5937,106.6209,15773.0
2019-07-29 11:00:00,117.67,117.94,117.67,117.94,9882.0,106.5937,106.8383,106.5937,106.8383,9882.0
2019-07-29 11:10:00,117.94,118.08,117.88,118.01,21284.0,106.8383,106.9651,106.7839,106.9017,21284.0
2019-07-29 11:20:00,118.0,118.05,117.82,117.9,18418.0,106.8926,106.9379,106.7296,106.8021,18418.0
2019-07-29 11:30:00,117.89,117.89,117.81,117.83,11020.0,106.793,106.793,106.7205,106.7386,11020.0
2019-07-29 11:40:00,117.84,117.91,117.82,117.87,9121.0,106.7477,106.8111,106.7296,106.7749,9121.0
2019-07-29 11:50:00,117.88,117.92,117.73,117.74,8392.0,106.7839,106.8202,106.6481,106.6571,8392.0
2019-07-29 12:00:00,117.74,117.85,117.74,117.81,14502.0,106.6571,106.7568,106.6571,106.7205,14502.0
2019-07-29 12:10:00,117.78,117.86,117.77,117.8,11235.0,106.6933,106.7658,106.6843,106.7115,11235.0
2019-07-29 12:20:00,117.8,117.8,117.71,117.74,9485.0,106.7115,106.7115,106.6299,106.6571,9485.0
2019-07-29 12:30:00,117.73,117.73,117.56,117.62,15012.0,106.6481,106.6481,106.4941,106.5484,15012.0
2019-07-29 12:40:00,117.61,117.68,117.47,117.68,16628.0,106.5394,106.6028,106.4125,106.6028,16628.0
2019-07-29 12:50:00,117.68,117.78,117.68,117.77,9695.0,106.6028,106.6933,106.6028,106.6843,9695.0
2019-07-29 13:00:00,117.79,117.81,117.68,117.68,11001.0,106.7024,106.7205,106.6028,106.6028,11001.0
2019-07-29 13:10:00,117.69,117.8,117.64,117.74,10930.0,106.6118,106.7115,106.5665,106.6571,10930.0
2019-07-29 13:20:00,117.78,117.78,117.69,117.7,12084.0,106.6933,106.6933,106.6118,106.6209,12084.0
2019-07-29 13:30:00,117.7,117.79,117.69,117.73,15918.0,106.6209,106.7024,106.6118,106.6481,15918.0
2019-07-29 13:40:00,117.74,117.82,117.71,117.81,13576.0,106.6571,106.7296,106.6299,106.7205,13576.0
2019-07-29 13:50:00,117.83,117.87,117.71,117.72,10157.0,106.7386,106.7749,106.6299,106.639,10157.0
2019-07-29 14:00:00,117.7,117.71,117.58,117.63,9361.0,106.6209,106.6299,106.5122,106.5575,9361.0
2019-07-29 14:10:00,117.64,117.69,117.56,117.59,11092.0,106.5665,106.6118,106.4941,106.5212,11092.0
2019-07-29 14:20:00,117.59,117.64,117.55,117.6,9494.0,106.5212,106.5665,106.485,106.5303,9494.0
2019-07-29 14:30:00,117.59,117.61,117.48,117.51,12174.0,106.5212,106.5394,106.4216,106.4488,12174.0
2019-07-29 14:40:00,117.51,117.54,117.49,117.53,8645.0,106.4488,106.4759,106.4306,106.4669,8645.0
2019-07-29 14:50:00,117.56,117.63,117.56,117.58,9364.0,106.4941,106.5575,106.4941,106.5122,9364.0
2019-07-29 15:00:00,117.6,117.66,117.5,117.65,32020.0,106.5303,106.5846,106.4397,106.5756,32020.0
2019-07-29 15:10:00,117.67,117.86,117.67,117.86,19535.0,106.5937,106.7658,106.5937,106.7658,19535.0
2019-07-29 15:20:00,117.89,117.89,117.73,117.77,21149.0,106.793,106.793,106.6481,106.6843,21149.0
2019-07-29 15:30:00,117.78,117.8,117.67,117.79,24389.0,106.6933,106.7115,106.5937,106.7024,24389.0
2019-07-29 15:40:00,117.8,117.94,117.79,117.82,42601.0,106.7115,106.8383,106.7024,106.7296,42601.0
2019-07-29 15:50:00,117.81,118.08,117.81,117.96,76178.0,106.7205,106.9651,106.7205,106.8564,76178.0
2019-07-30 09:30:00,117.72,118.16,117.61,117.94,45846.0,106.639,107.0376,106.5394,106.8383,45846.0
2019-07-30 09:40:00,117.94,118.07,117.76,117.99,49882.0,106.8383,106.9561,106.6752,106.8836,49882.0
2019-07-30 09:50:00,117.93,118.3,117.93,118.14,13543.0,106.8292,107.1644,106.8292,107.0195,13543.0
2019-07-30 10:00:00,118.14,118.14,117.9,118.0,18138.0,107.0195,107.0195,106.8021,106.8926,18138.0
2019-07-30 10:10:00,118.04,118.2,118.0,118.08,16440.0,106.9289,107.0738,106.8926,106.9651,16440.0
2019-07-30 10:20:00,118.08,118.15,117.94,118.13,10052.0,106.9651,107.0285,106.8383,107.0104,10052.0
2019-07-30 10:30:00,118.12,118.23,118.02,118.13,12260.0,107.0013,107.101,106.9108,107.0104,12260.0
2019-07-30 10:40:00,118.16,118.4,118.13,118.28,16588.0,107.0376,107.255,107.0104,107.1463,16588.0
2019-07-30 10:50:00,118.28,118.55,118.24,118.55,14018.0,107.1463,107.3909,107.11,107.3909,14018.0
2019-07-30 11:00:00,118.58,118.67,118.52,118.56,24024.0,107.418,107.4996,107.3637,107.3999,24024.0
2019-07-30 11:10:00,118.57,118.6,118.29,118.29,13764.0,107.409,107.4362,107.1553,107.1553,13764.0
2019-07-30 11:20:00,118.28,118.31,118.11,118.3,12513.0,107.1463,107.1735,106.9923,107.1644,12513.0
2019-07-30 11:30:00,118.29,118.3,118.12,118.18,16223.0,107.1553,107.1644,107.0013,107.0557,16223.0
2019-07-30 11:40:00,118.21,118.23,118.08,118.13,9587.0,107.0829,107.101,106.9651,107.0104,9587.0
2019-07-30 11:50:00,118.14,118.2,118.06,118.17,14531.0,107.0195,107.0738,106.947,107.0466,14531.0
2019-07-30 12:00:00,118.19,118.26,118.1,118.1,35045.0,107.0648,107.1282,106.9832,106.9832,35045.0
2019-07-30 12:10:00,118.09,118.24,118.06,118.23,11575.0,106.9742,107.11,106.947,107.101,11575.0
2019-07-30 12:20:00,118.22,118.22,117.91,118.0,15783.0,107.0919,107.0919,106.8111,106.8926,15783.0
2019-07-30 12:30:00,118.0,118.12,117.97,118.12,19886.0,106.8926,107.0013,106.8655,107.0013,19886.0
2019-07-30 12:40:00,118.12,118.13,117.9,117.9,26174.0,107.0013,107.0104,106.8021,106.8021,26174.0
2019-07-30 12:50:00,117.88,117.97,117.82,117.86,16799.0,106.7839,106.8655,106.7296,106.7658,16799.0
2019-07-30 13:00:00,117.87,117.91,117.76,117.82,10843.0,106.7749,106.8111,106.6752,106.7296,10843.0
2019-07-30 13:10:00,117.82,117.82,117.7,117.8,12470.0,106.7296,106.7296,106.6209,106.7115,12470.0
2019-07-30 13:20:00,117.78,117.85,117.73,117.74,12443.0,106.6933,106.7568,106.6481,106.6571,12443.0
2019-07-30 13:30:00,117.75,117.82,117.72,117.76,10827.0,106.6662,106.7296,106.639,106.6752,10827.0
2019-07-30 13:40:00,117.76,117.76,117.7,117.73,14316.0,106.6752,106.6752,106.6209,106.6481,14316.0
2019-07-30 13:50:00,117.74,117.84,117.72,117.84,14424.0,106.6571,106.7477,106.639,106.7477,14424.0
2019-07-30 14:00:00,117.83,117.94,117.77,117.78,17357.0,106.7386,106.8383,106.6843,106.6933,17357.0
2019-07-30 14:10:00,117.8,117.84,117.77,117.8,10789.0,106.7115,106.7477,106.6843,106.7115,10789.0
2019-07-30 14:20:00,117.8,117.88,117.76,117.8,10460.0,106.7115,106.7839,106.6752,106.7115,10460.0
2019-07-30 14:30:00,117.83,117.85,117.78,117.83,7683.0,106.7386,106.7568,106.6933,106.7386,7683.0
2019-07-30 14:40:00,117.83,117.83,117.72,117.78,12767.0,106.7386,106.7386,106.639,106.6933,12767.0
2019-07-30 14:50:00,117.79,117.85,117.77,117.84,13514.0,106.7024,106.7568,106.6843,106.7477,13514.0
2019-07-30 15:00:00,117.85,117.9,117.72,117.75,14622.0,106.7568,106.8021,106.639,106.6662,14622.0
2019-07-30 15:10:00,117.76,117.84,117.69,117.69,16300.0,106.6752,106.7477,106.6118,106.6118,16300.0
2019-07-30 15:20:00,117.68,117.72,117.59,117.69,18278.0,106.6028,106.639,106.5212,106.6118,18278.0
2019-07-30 15:30:00,117.69,117.73,117.61,117.64,31895.0,106.6118,106.6481,106.5394,106.5665,31895.0
2019-07-30 15:40:00,117.65,117.91,117.57,117.91,32399.0,106.5756,106.8111,106.5031,106.8111,32399.0
2019-07-30 15:50:00,117.91,118.06,117.89,118.01,101061.0,106.8111,106.947,106.793,106.9017,101061.0
2019-07-31 09:30:00,118.06,118.45,117.91,118.35,37547.0,106.947,107.3003,106.8111,107.2097,37547.0
2019-07-31 09:40:00,118.27,118.45,118.01,118.16,32824.0,107.1372,107.3003,106.9017,107.0376,32824.0
2019-07-31 09:50:00,118.17,118.38,117.89,117.95,10671.0,107.0466,107.2369,106.793,106.8473,10671.0
2019-07-31 10:00:00,117.87,117.91,117.66,117.77,13251.0,106.7749,106.8111,106.5846,106.6843,13251.0
2019-07-31 10:10:00,117.78,117.78,117.62,117.72,9605.0,106.6933,106.6933,106.5484,106.639,9605.0
2019-07-31 10:20:00,117.74,117.92,117.73,117.91,10311.0,106.6571,106.8202,106.6481,106.8111,10311.0
2019-07-31 10:30:00,117.88,118.04,117.81,117.94,15667.0,106.7839,106.9289,106.7205,106.8383,15667.0
2019-07-31 10:40:00,117.95,117.96,117.76,117.87,8707.0,106.8473,106.8564,106.6752,106.7749,8707.0
2019-07-31 10:50:00,117.87,117.93,117.81,117.87,12022.0,106.7749,106.8292,106.7205,106.7749,12022.0
2019-07-31 11:00:00,117.89,117.99,117.85,117.93,17313.0,106.793,106.8836,106.7568,106.8292,17313.0
2019-07-31 11:10:00,117.92,118.05,117.91,118.04,14394.0,106.8202,106.9379,106.8111,106.9289,14394.0
2019-07-31 11:20:00,118.03,118.11,117.99,118.03,20079.0,106.9198,106.9923,106.8836,106.9198,20079.0
2019-07-31 11:30:00,118.03,118.12,117.94,118.02,12815.0,106.9198,107.0013,106.8383,106.9108,12815.0
2019-07-31 11:40:00,118.01,118.09,118.0,118.04,9610.0,106.9017,106.9742,106.8926,106.9289,9610.0
2019-07-31 11:50:00,118.02,118.12,118.02,118.05,10120.0,106.9108,107.0013,106.9108,106.9379,10120.0
2019-07-31 12:00:00,118.04,118.17,118.04,118.14,12399.0,106.9289,107.0466,106.9289,107.0195,12399.0
2019-07-31 12:10:00,118.15,118.15,118.01,118.06,8250.0,107.0285,107.0285,106.9017,106.947,8250.0
2019-07-31 12:20:00,118.04,118.1,117.93,117.93,18353.0,106.9289,106.9832,106.8292,106.8292,18353.0
2019-07-31 12:30:00,117.91,117.92,117.75,117.76,12920.0,106.8111,106.8202,106.6662,106.6752,12920.0
2019-07-31 12:40:00,117.75,117.91,117.74,117.88,7000.0,106.6662,106.8111,106.6571,106.7839,7000.0
2019-07-31 12:50:00,117.87,118.07,117.85,118.07,13162.0,106.7749,106.9561,106.7568,106.9561,13162.0
2019-07-31 13:00:00,118.04,118.08,118.01,118.04,8504.0,106.9289,106.9651,106.9017,106.9289,8504.0
2019-07-31 13:10:00,118.07,118.13,117.92,117.96,8865.0,106.9561,107.0104,106.8202,106.8564,8865.0
2019-07-31 13:20:00,117.96,118.1,117.96,118.03,9595.0,106.8564,106.9832,106.8564,106.9198,9595.0
2019-07-31 13:30:00,118.03,118.16,118.01,118.05,11430.0,106.9198,107.0376,106.9017,106.9379,11430.0
2019-07-31 13:40:00,118.03,118.12,118.01,118.09,10114.0,106.9198,107.0013,106.9017,106.9742,10114.0
2019-07-31 13:50:00,118.09,118.09,117.94,118.03,13516.0,106.9742,106.9742,106.8383,106.9198,13516.0
2019-07-31 14:00:00,118.01,118.01,117.6,117.71,27711.0,106.9017,106.9017,106.5303,106.6299,27711.0
2019-07-31 14:10:00,117.66,117.86,117.66,117.74,17169.0,106.5846,106.7658,106.5846,106.6571,17169.0
2019-07-31 14:20:00,117.71,117.77,117.46,117.52,18449.0,106.6299,106.6843,106.4035,106.4578,18449.0
2019-07-31 14:30:00,117.51,117.57,117.1,117.11,22398.0,106.4488,106.5031,106.0774,106.0864,22398.0
2019-07-31 14:40:00,117.11,117.17,116.66,116.66,29879.0,106.0864,106.1408,105.6788,105.6788,29879.0
2019-07-31 14:50:00,116.57,116.9,115.94,116.71,39326.0,105.5972,105.8962,105.0265,105.7241,39326.0
2019-07-31 15:00:00,116.73,117.33,116.6,117.19,18690.0,105.7422,106.2857,105.6244,106.1589,18690.0
2019-07-31 15:10:00,117.16,117.31,116.98,117.27,21659.0,106.1317,106.2676,105.9687,106.2314,21659.0
2019-07-31 15:20:00,117.23,117.48,117.19,117.41,22700.0,106.1951,106.4216,106.1589,106.3582,22700.0
2019-07-31 15:30:00,117.41,117.51,117.3,117.51,30627.0,106.3582,106.4488,106.2585,106.4488,30627.0
2019-07-31 15:40:00,117.48,117.64,117.37,117.5,37890.0,106.4216,106.5665,106.3219,106.4397,37890.0
2019-07-31 15:50:00,117.48,117.49,116.99,116.99,98483.0,106.4216,106.4306,105.9777,105.9777,98483.0
2019-08-01 09:30:00,116.99,117.37,116.62,117.23,37700.0,105.9777,106.3219,105.6425,106.1951,37700.0
2019-08-01 09:40:00,117.23,117.63,117.18,117.29,13392.0,106.1951,106.5575,106.1498,106.2495,13392.0
2019-08-01 09:50:00,117.34,117.42,117.06,117.4,10252.0,106.2948,106.3672,106.0411,106.3491,10252.0
2019-08-01 10:00:00,117.36,117.66,117.14,117.65,16109.0,106.3129,106.5846,106.1136,106.5756,16109.0
2019-08-01 10:10:00,117.72,117.89,117.65,117.77,11951.0,106.639,106.793,106.5756,106.6843,11951.0
2019-08-01 10:20:00,117.77,118.07,117.75,118.07,9481.0,106.6843,106.9561,106.6662,106.9561,9481.0
2019-08-01 10:30:00,118.08,118.13,117.94,118.08,11678.0,106.9651,107.0104,106.8383,106.9651,11678.0
2019-08-01 10:40:00,118.09,118.11,117.86,117.87,20838.0,106.9742,106.9923,106.7658,106.7749,20838.0
2019-08-01 10:50:00,117.91,118.08,117.86,117.98,24322.0,106.8111,106.9651,106.7658,106.8745,24322.0
2019-08-01 11:00:00,117.97,118.02,117.75,117.75,21806.0,106.8655,106.9108,106.6662,106.6662,21806.0
2019-08-01 11:10:00,117.7,117.81,117.66,117.77,11666.0,106.6209,106.7205,106.5846,106.6843,11666.0
2019-08-01 11:20:00,117.78,117.85,117.77,117.81,22523.0,106.6933,106.7568,106.6843,106.7205,22523.0
2019-08-01 11:30:00,117.81,117.85,117.72,117.77,23571.0,106.7205,106.7568,106.639,106.6843,23571.0
2019-08-01 11:40:00,117.8,117.81,117.72,117.74,12923.0,106.7115,106.7205,106.639,106.6571,12923.0
2019-08-01 11:50:00,117.76,117.76,117.65,117.72,9892.0,106.6752,106.6752,106.5756,106.639,9892.0
2019-08-01 12:00:00,117.7,117.73,117.63,117.66,13193.0,106.6209,106.6481,106.5575,106.5846,13193.0
2019-08-01 12:10:00,117.68,117.69,117.6,117.67,15073.0,106.6028,106.6118,106.5303,106.5937,15073.0
2019-08-01 12:20:00,117.68,117.69,117.41,117.41,17547.0,106.6028,106.6118,106.3582,106.3582,17547.0
2019-08-01 12:30:00,117.44,117.44,117.26,117.3,26240.0,106.3854,106.3854,106.2223,106.2585,26240.0
2019-08-01 12:40:00,117.3,117.33,117.25,117.28,19995.0,106.2585,106.2857,106.2132,106.2404,19995.0
2019-08-01 12:50:00,117.28,117.46,117.23,117.45,26599.0,106.2404,106.4035,106.1951,106.3944,26599.0
2019-08-01 13:00:00,117.43,117.43,117.15,117.19,25461.0,106.3763,106.3763,106.1227,106.1589,25461.0
2019-08-01 13:10:00,117.21,117.27,117.09,117.27,20306.0,106.177,106.2314,106.0683,106.2314,20306.0
2019-08-01 13:20:00,117.25,117.28,116.43,116.46,40178.0,106.2132,106.2404,105.4704,105.4976,40178.0
2019-08-01 13:30:00,116.45,116.84,116.39,116.44,20045.0,105.4885,105.8418,105.4342,105.4795,20045.0
2019-08-01 13:40:00,116.37,116.76,116.32,116.65,18801.0,105.4161,105.7694,105.3708,105.6697,18801.0
2019-08-01 13:50:00,116.61,116.73,116.29,116.65,15861.0,105.6335,105.7422,105.3436,105.6697,15861.0
2019-08-01 14:00:00,116.6,116.6,116.34,116.43,12410.0,105.6244,105.6244,105.3889,105.4704,12410.0
2019-08-01 14:10:00,116.42,116.86,116.31,116.86,17253.0,105.4614,105.8599,105.3617,105.8599,17253.0
2019-08-01 14:20:00,116.84,116.86,116.59,116.86,14021.0,105.8418,105.8599,105.6154,105.8599,14021.0
2019-08-01 14:30:00,116.84,116.92,116.35,116.35,29108.0,105.8418,105.9143,105.398,105.398,29108.0
2019-08-01 14:40:00,116.37,116.57,116.17,116.57,20106.0,105.4161,105.5972,105.2349,105.5972,20106.0
2019-08-01 14:50:00,116.6,116.72,116.52,116.58,18649.0,105.6244,105.7331,105.552,105.6063,18649.0
2019-08-01 15:00:00,116.6,116.62,116.32,116.4,24722.0,105.6244,105.6425,105.3708,105.4432,24722.0
2019-08-01 15:10:00,116.41,116.7,116.32,116.64,22407.0,105.4523,105.715,105.3708,105.6607,22407.0
2019-08-01 15:20:00,116.63,116.91,116.61,116.74,22947.0,105.6516,105.9052,105.6335,105.7512,22947.0
2019-08-01 15:30:00,116.75,116.8,116.56,116.71,45192.0,105.7603,105.8056,105.5882,105.7241,45192.0
2019-08-01 15:40:00,116.72,116.75,116.4,116.4,60199.0,105.7331,105.7603,105.4432,105.4432,60199.0
2019-08-01 15:50:00,116.4,116.45,116.09,116.25,154495.0,105.4432,105.4885,105.1624,105.3074,154495.0
2019-08-02 09:30:00,116.4,116.51,116.02,116.31,34737.0,105.4432,105.5429,105.099,105.3617,34737.0
2019-08-02 09:40:00,116.27,116.29,115.98,116.03,24572.0,105.3255,105.3436,105.0628,105.1081,24572.0
2019-08-02 09:50:00,116.05,116.35,116.0,116.22,25172.0,105.1262,105.398,105.0809,105.2802,25172.0
2019-08-02 10:00:00,116.28,116.39,116.14,116.17,27449.0,105.3345,105.4342,105.2077,105.2349,27449.0
2019-08-02 10:10:00,116.16,116.33,116.13,116.2,24777.0,105.2258,105.3798,105.1987,105.2621,24777.0
2019-08-02 10:20:00,116.17,116.35,116.14,116.29,54877.0,105.2349,105.398,105.2077,105.3436,54877.0
2019-08-02 10:30:00,116.29,116.47,116.25,116.44,48214.0,105.3436,105.5067,105.3074,105.4795,48214.0
2019-08-02 10:40:00,116.44,116.55,116.4,116.51,43115.0,105.4795,105.5791,105.4432,105.5429,43115.0
2019-08-02 10:50:00,116.49,116.55,116.35,116.38,24879.0,105.5248,105.5791,105.398,105.4251,24879.0
2019-08-02 11:00:00,116.39,116.49,116.31,116.49,19889.0,105.4342,105.5248,105.3617,105.5248,19889.0
2019-08-02 11:10:00,116.48,116.68,116.47,116.59,26599.0,105.5157,105.6969,105.5067,105.6154,26599.0
2019-08-02 11:20:00,116.59,116.59,116.42,116.5,34722.0,105.6154,105.6154,105.4614,105.5338,34722.0
2019-08-02 11:30:00,116.51,116.63,116.42,116.46,18502.0,105.5429,105.6516,105.4614,105.4976,18502.0
2019-08-02 11:40:00,116.45,116.52,116.36,116.48,18021.0,105.4885,105.552,105.407,105.5157,18021.0
2019-08-02 11:50:00,116.48,116.67,116.43,116.63,16369.0,105.5157,105.6878,105.4704,105.6516,16369.0
2019-08-02 12:00:00,116.66,116.67,116.55,116.6,35915.0,105.6788,105.6878,105.5791,105.6244,35915.0
2019-08-02 12:10:00,116.58,116.7,116.56,116.66,17080.0,105.6063,105.715,105.5882,105.6788,17080.0
2019-08-02 12:20:00,116.65,116.69,116.59,116.67,61477.0,105.6697,105.706,105.6154,105.6878,61477.0
2019-08-02 12:30:00,116.64,116.74,116.61,116.64,38267.0,105.6607,105.7512,105.6335,105.6607,38267.0
2019-08-02 12:40:00,116.65,116.71,116.55,116.59,15962.0,105.6697,105.7241,105.5791,105.6154,15962.0
2019-08-02 12:50:00,116.62,116.71,116.58,116.63,13503.0,105.6425,105.7241,105.6063,105.6516,13503.0
2019-08-02 13:00:00,116.63,116.63,116.47,116.54,11710.0,105.6516,105.6516,105.5067,105.5701,11710.0
2019-08-02 13:10:00,116.53,116.53,116.4,116.41,11980.0,105.561,105.561,105.4432,105.4523,11980.0
2019-08-02 13:20:00,116.39,116.47,116.39,116.43,12302.0,105.4342,105.5067,105.4342,105.4704,12302.0
2019-08-02 13:30:00,116.41,116.43,116.34,116.43,9505.0,105.4523,105.4704,105.3889,105.4704,9505.0
2019-08-02 13:40:00,116.44,116.51,116.37,116.37,17615.0,105.4795,105.5429,105.4161,105.4161,17615.0
2019-08-02 13:50:00,116.38,116.41,116.29,116.33,12506.0,105.4251,105.4523,105.3436,105.3798,12506.0
2019-08-02 14:00:00,116.34,116.57,116.3,116.53,7890.0,105.3889,105.5972,105.3527,105.561,7890.0
2019-08-02 14:10:00,116.56,116.68,116.54,116.63,14987.0,105.5882,105.6969,105.5701,105.6516,14987.0
2019-08-02 14:20:00,116.63,116.79,116.6,116.65,44427.0,105.6516,105.7965,105.6244,105.6697,44427.0
2019-08-02 14:30:00,116.61,116.71,116.52,116.66,10374.0,105.6335,105.7241,105.552,105.6788,10374.0
2019-08-02 14:40:00,116.69,117.61,116.63,116.7,19051.0,105.706,106.5394,105.6516,105.715,19051.0
2019-08-02 14:50:00,116.7,116.75,116.6,116.75,11218.0,105.715,105.7603,105.6244,105.7603,11218.0
2019-08-02 15:00:00,116.78,116.82,116.62,116.66,23573.0,105.7875,105.8237,105.6425,105.6788,23573.0
2019-08-02 15:10:00,116.67,116.67,116.46,116.53,25462.0,105.6878,105.6878,105.4976,105.561,25462.0
2019-08-02 15:20:00,116.54,116.88,116.52,116.8,26775.0,105.5701,105.8781,105.552,105.8056,26775.0
2019-08-02 15:30:00,116.82,117.26,116.78,116.94,53479.0,105.8237,106.2223,105.7875,105.9324,53479.0
2019-08-02 15:40:00,116.98,116.99,116.68,116.68,44449.0,105.9687,105.9777,105.6969,105.6969,44449.0
2019-08-02 15:50:00,116.67,116.72,116.43,116.69,106548.0,105.6878,105.7331,105.4704,105.706,106548.0
2019-08-05 09:30:00,115.66,116.38,115.66,116.17,73939.0,104.7729,105.4251,104.7729,105.2349,73939.0
2019-08-05 09:40:00,116.1,116.19,115.69,115.7,46111.0,105.1715,105.253,104.8001,104.8091,46111.0
2019-08-05 09:50:00,115.67,115.86,115.57,115.82,28166.0,104.782,104.9541,104.6914,104.9178,28166.0
2019-08-05 10:00:00,115.76,115.83,115.64,115.68,16464.0,104.8635,104.9269,104.7548,104.791,16464.0
2019-08-05 10:10:00,115.66,115.78,115.21,115.22,38613.0,104.7729,104.8816,104.3653,104.3743,38613.0
2019-08-05 10:20:00,115.24,115.47,115.2,115.47,16130.0,104.3924,104.6008,104.3562,104.6008,16130.0
2019-08-05 10:30:00,115.46,115.46,115.25,115.35,19787.0,104.5917,104.5917,104.4015,104.4921,19787.0
2019-08-05 10:40:00,115.35,115.47,115.04,115.12,37659.0,104.4921,104.6008,104.2113,104.2837,37659.0
2019-08-05 10:50:00,115.11,115.42,115.11,115.41,11763.0,104.2747,104.5555,104.2747,104.5464,11763.0
2019-08-05 11:00:00,115.42,115.82,115.36,115.75,24389.0,104.5555,104.9178,104.5011,104.8544,24389.0
2019-08-05 11:10:00,115.75,115.84,115.63,115.64,58870.0,104.8544,104.936,104.7457,104.7548,58870.0
2019-08-05 11:20:00,115.69,115.79,115.64,115.66,60421.0,104.8001,104.8907,104.7548,104.7729,60421.0
2019-08-05 11:30:00,115.64,115.68,115.53,115.57,29530.0,104.7548,104.791,104.6551,104.6914,29530.0
2019-08-05 11:40:00,115.58,115.74,115.49,115.73,20494.0,104.7004,104.8454,104.6189,104.8363,20494.0
2019-08-05 11:50:00,115.73,115.77,115.66,115.68,21660.0,104.8363,104.8726,104.7729,104.791,21660.0
2019-08-05 12:00:00,115.68,115.68,115.5,115.53,14337.0,104.791,104.791,104.628,104.6551,14337.0
2019-08-05 12:10:00,115.49,115.52,115.41,115.52,15365.0,104.6189,104.6461,104.5464,104.6461,15365.0
2019-08-05 12:20:00,115.49,115.57,115.15,115.17,18339.0,104.6189,104.6914,104.3109,104.329,18339.0
2019-08-05 12:30:00,115.17,115.3,114.95,115.07,27832.0,104.329,104.4468,104.1297,104.2384,27832.0
2019-08-05 12:40:00,115.06,115.08,114.7,114.7,19276.0,104.2294,104.2475,103.9033,103.9033,19276.0
2019-08-05 12:50:00,114.73,114.82,114.04,114.09,75264.0,103.9304,104.012,103.3054,103.3507,75264.0
2019-08-05 13:00:00,114.08,114.53,114.02,114.51,114182.0,103.3416,103.7493,103.2873,103.7312,114182.0
2019-08-05 13:10:00,114.52,114.67,114.49,114.62,27717.0,103.7402,103.8761,103.713,103.8308,27717.0
2019-08-05 13:20:00,114.64,114.74,114.55,114.56,19819.0,103.8489,103.9395,103.7674,103.7764,19819.0
2019-08-05 13:30:00,114.54,114.83,114.53,114.75,27361.0,103.7583,104.021,103.7493,103.9486,27361.0
2019-08-05 13:40:00,114.74,114.74,114.3,114.36,45996.0,103.9395,103.9395,103.5409,103.5953,45996.0
2019-08-05 13:50:00,114.36,114.39,114.11,114.12,46801.0,103.5953,103.6224,103.3688,103.3779,46801.0
2019-08-05 14:00:00,114.13,114.25,114.08,114.12,32146.0,103.3869,103.4956,103.3416,103.3779,32146.0
2019-08-05 14:10:00,114.11,114.39,114.09,114.26,35949.0,103.3688,103.6224,103.3507,103.5047,35949.0
2019-08-05 14:20:00,114.24,114.3,113.76,113.79,61606.0,103.4866,103.5409,103.0518,103.0789,61606.0
2019-08-05 14:30:00,113.77,113.84,113.56,113.59,43361.0,103.0608,103.1242,102.8706,102.8978,43361.0
2019-08-05 14:40:00,113.58,113.72,113.39,113.57,38094.0,102.8887,103.0155,102.7166,102.8796,38094.0
2019-08-05 14:50:00,113.55,113.66,113.34,113.38,31996.0,102.8615,102.9612,102.6713,102.7075,31996.0
2019-08-05 15:00:00,113.39,113.46,112.87,112.9,65592.0,102.7166,102.78,102.2455,102.2727,65592.0
2019-08-05 15:10:00,112.91,113.66,112.91,113.66,52284.0,102.2818,102.9612,102.2818,102.9612,52284.0
2019-08-05 15:20:00,113.62,113.84,113.46,113.47,41834.0,102.9249,103.1242,102.78,102.789,41834.0
2019-08-05 15:30:00,113.48,113.91,113.3,113.68,63956.0,102.7981,103.1876,102.6351,102.9793,63956.0
2019-08-05 15:40:00,113.7,113.96,113.64,113.82,86390.0,102.9974,103.2329,102.943,103.1061,86390.0
2019-08-05 15:50:00,113.83,114.08,113.65,113.75,174226.0,103.1152,103.3416,102.9521,103.0427,174226.0
2019-08-06 09:30:00,114.0,114.74,113.51,114.71,106719.0,103.2692,103.9395,102.8253,103.9123,106719.0
2019-08-06 09:40:00,114.69,114.73,114.27,114.33,34088.0,103.8942,103.9304,103.5137,103.5681,34088.0
2019-08-06 09:50:00,114.31,114.6,114.21,114.22,22097.0,103.55,103.8127,103.4594,103.4685,22097.0
2019-08-06 10:00:00,114.18,114.59,114.16,114.31,33741.0,103.4322,103.8036,103.4141,103.55,33741.0
2019-08-06 10:10:00,114.39,114.42,113.89,114.01,21231.0,103.6224,103.6496,103.1695,103.2782,21231.0
2019-08-06 10:20:00,114.0,114.42,113.92,114.37,19982.0,103.2692,103.6496,103.1967,103.6043,19982.0
2019-08-06 10:30:00,114.39,114.76,114.32,114.76,53636.0,103.6224,103.9576,103.559,103.9576,53636.0
2019-08-06 10:40:00,114.76,114.81,114.34,114.34,39347.0,103.9576,104.0029,103.5772,103.5772,39347.0
2019-08-06 10:50:00,114.33,114.38,114.19,114.31,8264.0,103.5681,103.6134,103.4413,103.55,8264.0
2019-08-06 11:00:00,114.32,114.41,114.1,114.32,12307.0,103.559,103.6406,103.3597,103.559,12307.0
2019-08-06 11:10:00,114.31,114.31,113.97,114.09,16928.0,103.55,103.55,103.242,103.3507,16928.0
2019-08-06 11:20:00,114.01,114.4,113.98,114.32,10398.0,103.2782,103.6315,103.251,103.559,10398.0
2019-08-06 11:30:00,114.31,114.34,114.07,114.27,10390.0,103.55,103.5772,103.3326,103.5137,10390.0
2019-08-06 11:40:00,114.23,114.43,114.23,114.39,10458.0,103.4775,103.6587,103.4775,103.6224,10458.0
2019-08-06 11:50:00,114.4,114.46,114.27,114.35,30923.0,103.6315,103.6859,103.5137,103.5862,30923.0
2019-08-06 12:00:00,114.38,114.61,114.38,114.53,20997.0,103.6134,103.8217,103.6134,103.7493,20997.0
2019-08-06 12:10:00,114.58,114.74,114.53,114.59,7650.0,103.7946,103.9395,103.7493,103.8036,7650.0
2019-08-06 12:20:00,114.59,114.65,114.47,114.55,21371.0,103.8036,103.858,103.6949,103.7674,21371.0
2019-08-06 12:30:00,114.51,114.65,114.49,114.65,18951.0,103.7312,103.858,103.713,103.858,18951.0
2019-08-06 12:40:00,114.66,114.88,114.63,114.8,9929.0,103.867,104.0663,103.8399,103.9939,9929.0
2019-08-06 12:50:00,114.77,115.06,114.74,115.06,15685.0,103.9667,104.2294,103.9395,104.2294,15685.0
2019-08-06 13:00:00,115.08,115.49,115.08,115.43,15754.0,104.2475,104.6189,104.2475,104.5646,15754.0
2019-08-06 13:10:00,115.37,115.48,115.26,115.26,16090.0,104.5102,104.6098,104.4106,104.4106,16090.0
2019-08-06 13:20:00,115.27,115.54,115.25,115.41,17199.0,104.4196,104.6642,104.4015,104.5464,17199.0
2019-08-06 13:30:00,115.4,115.65,115.36,115.65,13383.0,104.5374,104.7638,104.5011,104.7638,13383.0
2019-08-06 13:40:00,115.66,115.72,115.57,115.67,15670.0,104.7729,104.8273,104.6914,104.782,15670.0
2019-08-06 13:50:00,115.67,115.81,115.64,115.73,17905.0,104.782,104.9088,104.7548,104.8363,17905.0
2019-08-06 14:00:00,115.73,115.75,115.56,115.64,15672.0,104.8363,104.8544,104.6823,104.7548,15672.0
2019-08-06 14:10:00,115.64,116.04,115.63,116.02,17267.0,104.7548,105.1171,104.7457,105.099,17267.0
2019-08-06 14:20:00,115.98,116.05,115.89,115.95,18711.0,105.0628,105.1262,104.9813,105.0356,18711.0
2019-08-06 14:30:00,115.98,116.22,115.92,115.98,23336.0,105.0628,105.2802,105.0084,105.0628,23336.0
2019-08-06 14:40:00,115.98,116.03,115.73,115.73,25209.0,105.0628,105.1081,104.8363,104.8363,25209.0
2019-08-06 14:50:00,115.74,115.78,115.63,115.76,18302.0,104.8454,104.8816,104.7457,104.8635,18302.0
2019-08-06 15:00:00,115.75,115.85,115.7,115.7,25999.0,104.8544,104.945,104.8091,104.8091,25999.0
2019-08-06 15:10:00,115.7,115.84,115.6,115.82,25394.0,104.8091,104.936,104.7186,104.9178,25394.0
2019-08-06 15:20:00,115.83,115.88,115.61,115.65,31655.0,104.9269,104.9722,104.7276,104.7638,31655.0
2019-08-06 15:30:00,115.65,115.65,115.37,115.62,58512.0,104.7638,104.7638,104.5102,104.7367,58512.0
2019-08-06 15:40:00,115.64,115.98,115.63,115.88,59240.0,104.7548,105.0628,104.7457,104.9722,59240.0
2019-08-06 15:50:00,115.9,116.1,115.84,116.09,177846.0,104.9903,105.1715,104.936,105.1624,177846.0
2019-08-07 09:30:00,115.09,115.7,114.95,115.08,61919.0,104.2566,104.8091,104.1297,104.2475,61919.0
2019-08-07 09:40:00,115.1,115.1,114.37,114.73,25439.0,104.2656,104.2656,103.6043,103.9304,25439.0
2019-08-07 09:50:00,114.67,115.26,114.67,115.09,19069.0,103.8761,104.4106,103.8761,104.2566,19069.0
2019-08-07 10:00:00,115.07,115.22,114.75,115.17,31694.0,104.2384,104.3743,103.9486,104.329,31694.0
2019-08-07 10:10:00,115.2,115.56,115.18,115.45,25730.0,104.3562,104.6823,104.3381,104.5827,25730.0
2019-08-07 10:20:00,115.28,115.61,115.12,115.49,25381.0,104.4287,104.7276,104.2837,104.6189,25381.0
2019-08-07 10:30:00,115.5,115.82,115.5,115.69,16723.0,104.628,104.9178,104.628,104.8001,16723.0
2019-08-07 10:40:00,115.64,115.99,115.61,115.95,21523.0,104.7548,105.0718,104.7276,105.0356,21523.0
2019-08-07 10:50:00,115.94,116.3,115.94,116.26,34064.0,105.0265,105.3527,105.0265,105.3164,34064.0
2019-08-07 11:00:00,116.26,116.32,115.96,116.14,16286.0,105.3164,105.3708,105.0447,105.2077,16286.0
2019-08-07 11:10:00,116.16,116.45,116.0,116.06,37655.0,105.2258,105.4885,105.0809,105.1353,37655.0
2019-08-07 11:20:00,116.1,116.13,115.7,115.87,20120.0,105.1715,105.1987,104.8091,104.9631,20120.0
2019-08-07 11:30:00,115.84,116.25,115.76,116.24,16164.0,104.936,105.3074,104.8635,105.2983,16164.0
2019-08-07 11:40:00,116.25,116.27,115.89,115.99,13037.0,105.3074,105.3255,104.9813,105.0718,13037.0
2019-08-07 11:50:00,115.94,116.15,115.91,115.96,11995.0,105.0265,105.2168,104.9994,105.0447,11995.0
2019-08-07 12:00:00,115.95,116.01,115.7,115.79,14505.0,105.0356,105.09,104.8091,104.8907,14505.0
2019-08-07 12:10:00,115.8,116.12,115.78,115.91,15061.0,104.8997,105.1896,104.8816,104.9994,15061.0
2019-08-07 12:20:00,115.87,116.21,115.85,116.15,15010.0,104.9631,105.2711,104.945,105.2168,15010.0
2019-08-07 12:30:00,116.1,116.39,116.08,116.25,12343.0,105.1715,105.4342,105.1534,105.3074,12343.0
2019-08-07 12:40:00,116.28,116.49,116.25,116.4,12472.0,105.3345,105.5248,105.3074,105.4432,12472.0
2019-08-07 12:50:00,116.4,116.67,116.4,116.62,16092.0,105.4432,105.6878,105.4432,105.6425,16092.0
2019-08-07 13:00:00,116.69,116.74,116.63,116.7,15717.0,105.706,105.7512,105.6516,105.715,15717.0
2019-08-07 13:10:00,116.69,116.72,116.51,116.68,10645.0,105.706,105.7331,105.5429,105.6969,10645.0
2019-08-07 13:20:00,116.67,116.72,116.55,116.64,13781.0,105.6878,105.7331,105.5791,105.6607,13781.0
2019-08-07 13:30:00,116.65,116.99,116.65,116.96,15456.0,105.6697,105.9777,105.6697,105.9505,15456.0
2019-08-07 13:40:00,116.99,117.11,116.97,117.11,17630.0,105.9777,106.0864,105.9596,106.0864,17630.0
2019-08-07 13:50:00,117.12,117.13,116.82,116.86,11886.0,106.0955,106.1045,105.8237,105.8599,11886.0
2019-08-07 14:00:00,116.87,117.08,116.82,117.08,12234.0,105.869,106.0592,105.8237,106.0592,12234.0
2019-08-07 14:10:00,117.07,117.07,116.64,116.64,15874.0,106.0502,106.0502,105.6607,105.6607,15874.0
2019-08-07 14:20:00,116.68,117.03,116.67,117.03,18710.0,105.6969,106.0139,105.6878,106.0139,18710.0
2019-08-07 14:30:00,116.97,117.14,116.95,116.97,9232.0,105.9596,106.1136,105.9415,105.9596,9232.0
2019-08-07 14:40:00,116.99,117.37,116.97,117.2,15484.0,105.9777,106.3219,105.9596,106.1679,15484.0
2019-08-07 14:50:00,117.22,117.3,117.13,117.3,14702.0,106.1861,106.2585,106.1045,106.2585,14702.0
2019-08-07 15:00:00,117.3,117.32,117.06,117.07,15102.0,106.2585,106.2766,106.0411,106.0502,15102.0
2019-08-07 15:10:00,117.08,117.27,116.92,117.27,18040.0,106.0592,106.2314,105.9143,106.2314,18040.0
2019-08-07 15:20:00,117.25,117.35,117.18,117.34,12186.0,106.2132,106.3038,106.1498,106.2948,12186.0
2019-08-07 15:30:00,117.34,117.46,117.2,117.29,33252.0,106.2948,106.4035,106.1679,106.2495,33252.0
2019-08-07 15:40:00,117.29,117.3,116.89,116.89,45364.0,106.2495,106.2585,105.8871,105.8871,45364.0
2019-08-07 15:50:00,116.88,117.06,116.78,116.86,99401.0,105.8781,106.0411,105.7875,105.8599,99401.0
2019-08-08 09:30:00,117.08,117.5,116.57,117.35,48393.0,106.0592,106.4397,105.5972,106.3038,48393.0
2019-08-08 09:40:00,117.34,117.5,117.07,117.14,23482.0,106.2948,106.4397,106.0502,106.1136,23482.0
2019-08-08 09:50:00,117.14,117.32,117.04,117.22,18606.0,106.1136,106.2766,106.023,106.1861,18606.0
2019-08-08 10:00:00,117.21,117.45,117.13,117.45,17445.0,106.177,106.3944,106.1045,106.3944,17445.0
2019-08-08 10:10:00,117.49,117.54,117.38,117.4,15737.0,106.4306,106.4759,106.331,106.3491,15737.0
2019-08-08 10:20:00,117.39,117.55,117.39,117.49,22881.0,106.3401,106.485,106.3401,106.4306,22881.0
2019-08-08 10:30:00,117.48,117.5,117.15,117.17,8834.0,106.4216,106.4397,106.1227,106.1408,8834.0
2019-08-08 10:40:00,117.15,117.25,117.12,117.24,18242.0,106.1227,106.2132,106.0955,106.2042,18242.0
2019-08-08 10:50:00,117.26,117.47,117.23,117.34,14942.0,106.2223,106.4125,106.1951,106.2948,14942.0
2019-08-08 11:00:00,117.34,117.46,117.14,117.15,17345.0,106.2948,106.4035,106.1136,106.1227,17345.0
2019-08-08 11:10:00,117.15,117.55,117.11,117.45,18560.0,106.1227,106.485,106.0864,106.3944,18560.0
2019-08-08 11:20:00,117.43,117.52,117.37,117.41,36841.0,106.3763,106.4578,106.3219,106.3582,36841.0
2019-08-08 11:30:00,117.44,117.74,117.38,117.69,50942.0,106.3854,106.6571,106.331,106.6118,50942.0
2019-08-08 11:40:00,117.73,117.96,117.69,117.95,10077.0,106.6481,106.8564,106.6118,106.8473,10077.0
2019-08-08 11:50:00,117.92,118.01,117.88,117.94,14721.0,106.8202,106.9017,106.7839,106.8383,14721.0
2019-08-08 12:00:00,117.95,118.1,117.95,117.97,14530.0,106.8473,106.9832,106.8473,106.8655,14530.0
2019-08-08 12:10:00,117.97,118.21,117.97,118.2,8297.0,106.8655,107.0829,106.8655,107.0738,8297.0
2019-08-08 12:20:00,118.17,118.25,118.13,118.13,9138.0,107.0466,107.1191,107.0104,107.0104,9138.0
2019-08-08 12:30:00,118.14,118.34,118.14,118.22,11626.0,107.0195,107.2006,107.0195,107.0919,11626.0
2019-08-08 12:40:00,118.22,118.4,118.22,118.35,12159.0,107.0919,107.255,107.0919,107.2097,12159.0
2019-08-08 12:50:00,118.36,118.59,118.36,118.57,16370.0,107.2188,107.4271,107.2188,107.409,16370.0
2019-08-08 13:00:00,118.59,118.63,118.44,118.47,15525.0,107.4271,107.4633,107.2912,107.3184,15525.0
2019-08-08 13:10:00,118.46,118.51,118.31,118.32,6469.0,107.3093,107.3546,107.1735,107.1825,6469.0
2019-08-08 13:20:00,118.32,118.46,118.24,118.24,9107.0,107.1825,107.3093,107.11,107.11,9107.0
2019-08-08 13:30:00,118.25,118.35,118.25,118.26,16536.0,107.1191,107.2097,107.1191,107.1282,16536.0
2019-08-08 13:40:00,118.25,118.37,118.24,118.34,14517.0,107.1191,107.2278,107.11,107.2006,14517.0
2019-08-08 13:50:00,118.35,118.43,118.27,118.28,12075.0,107.2097,107.2822,107.1372,107.1463,12075.0
2019-08-08 14:00:00,118.26,118.27,118.13,118.2,7969.0,107.1282,107.1372,107.0104,107.0738,7969.0
2019-08-08 14:10:00,118.19,118.27,118.15,118.18,7682.0,107.0648,107.1372,107.0285,107.0557,7682.0
2019-08-08 14:20:00,118.18,118.33,118.17,118.27,9483.0,107.0557,107.1916,107.0466,107.1372,9483.0
2019-08-08 14:30:00,118.27,118.34,118.23,118.32,9250.0,107.1372,107.2006,107.101,107.1825,9250.0
2019-08-08 14:40:00,118.33,118.39,118.11,118.15,11378.0,107.1916,107.2459,106.9923,107.0285,11378.0
2019-08-08 14:50:00,118.17,118.3,118.16,118.2,13750.0,107.0466,107.1644,107.0376,107.0738,13750.0
2019-08-08 15:00:00,118.21,118.39,118.21,118.37,8192.0,107.0829,107.2459,107.0829,107.2278,8192.0
2019-08-08 15:10:00,118.33,118.33,118.18,118.26,14850.0,107.1916,107.1916,107.0557,107.1282,14850.0
2019-08-08 15:20:00,118.26,118.36,118.21,118.33,18476.0,107.1282,107.2188,107.0829,107.1916,18476.0
2019-08-08 15:30:00,118.32,118.5,118.28,118.46,31080.0,107.1825,107.3456,107.1463,107.3093,31080.0
2019-08-08 15:40:00,118.45,118.67,118.42,118.54,41797.0,107.3003,107.4996,107.2731,107.3818,41797.0
2019-08-08 15:50:00,118.53,118.54,118.32,118.5,124334.0,107.3728,107.3818,107.1825,107.3456,124334.0
2019-08-09 09:30:00,118.74,119.23,118.61,118.9,54530.0,107.563,108.0069,107.4452,107.7079,54530.0
2019-08-09 09:40:00,118.88,118.99,118.6,118.74,16912.0,107.6898,107.7895,107.4362,107.563,16912.0
2019-08-09 09:50:00,118.73,118.82,118.62,118.78,14229.0,107.5539,107.6355,107.4543,107.5992,14229.0
2019-08-09 10:00:00,118.86,118.86,118.45,118.5,14112.0,107.6717,107.6717,107.3003,107.3456,14112.0
2019-08-09 10:10:00,118.51,118.63,118.26,118.27,8250.0,107.3546,107.4633,107.1282,107.1372,8250.0
2019-08-09 10:20:00,118.28,118.4,118.25,118.31,7271.0,107.1463,107.255,107.1191,107.1735,7271.0
2019-08-09 10:30:00,118.32,118.39,118.2,118.2,9656.0,107.1825,107.2459,107.0738,107.0738,9656.0
2019-08-09 10:40:00,118.19,118.23,118.03,118.23,10647.0,107.0648,107.101,106.9198,107.101,10647.0
2019-08-09 10:50:00,118.22,118.6,118.22,118.6,11945.0,107.0919,107.4362,107.0919,107.4362,11945.0
2019-08-09 11:00:00,118.57,118.71,118.39,118.39,13538.0,107.409,107.5358,107.2459,107.2459,13538.0
2019-08-09 11:10:00,118.37,118.5,118.31,118.43,14441.0,107.2278,107.3456,107.1735,107.2822,14441.0
2019-08-09 11:20:00,118.43,118.53,118.31,118.32,15616.0,107.2822,107.3728,107.1735,107.1825,15616.0
2019-08-09 11:30:00,118.29,118.53,118.29,118.42,18553.0,107.1553,107.3728,107.1553,107.2731,18553.0
2019-08-09 11:40:00,118.41,118.61,118.35,118.59,26527.0,107.264,107.4452,107.2097,107.4271,26527.0
2019-08-09 11:50:00,118.6,118.6,118.3,118.41,19719.0,107.4362,107.4362,107.1644,107.264,19719.0
2019-08-09 12:00:00,118.41,118.54,118.38,118.42,8234.0,107.264,107.3818,107.2369,107.2731,8234.0
2019-08-09 12:10:00,118.44,118.52,118.36,118.38,12890.0,107.2912,107.3637,107.2188,107.2369,12890.0
2019-08-09 12:20:00,118.37,118.46,118.25,118.46,10976.0,107.2278,107.3093,107.1191,107.3093,10976.0
2019-08-09 12:30:00,118.43,118.49,118.35,118.49,18730.0,107.2822,107.3365,107.2097,107.3365,18730.0
2019-08-09 12:40:00,118.47,118.62,118.44,118.62,6535.0,107.3184,107.4543,107.2912,107.4543,6535.0
2019-08-09 12:50:00,118.63,119.13,118.61,118.77,18336.0,107.4633,107.9163,107.4452,107.5902,18336.0
2019-08-09 13:00:00,118.77,118.79,118.63,118.71,10787.0,107.5902,107.6083,107.4633,107.5358,10787.0
2019-08-09 13:10:00,118.69,118.94,118.68,118.93,16025.0,107.5177,107.7442,107.5086,107.7351,16025.0
2019-08-09 13:20:00,118.94,119.24,118.94,119.24,15051.0,107.7442,108.0159,107.7442,108.0159,15051.0
2019-08-09 13:30:00,119.25,119.37,119.2,119.22,18269.0,108.025,108.1337,107.9797,107.9978,18269.0
2019-08-09 13:40:00,119.25,119.33,119.06,119.17,9500.0,108.025,108.0974,107.8529,107.9525,9500.0
2019-08-09 13:50:00,119.15,119.16,119.05,119.09,8168.0,107.9344,107.9434,107.8438,107.88,8168.0
2019-08-09 14:00:00,119.09,119.23,119.04,119.18,9790.0,107.88,108.0069,107.8347,107.9616,9790.0
2019-08-09 14:10:00,119.17,119.21,119.07,119.15,9355.0,107.9525,107.9887,107.8619,107.9344,9355.0
2019-08-09 14:20:00,119.12,119.26,119.08,119.13,11285.0,107.9072,108.034,107.871,107.9163,11285.0
2019-08-09 14:30:00,119.15,119.23,119.09,119.18,23337.0,107.9344,108.0069,107.88,107.9616,23337.0
2019-08-09 14:40:00,119.15,119.3,119.15,119.27,12488.0,107.9344,108.0703,107.9344,108.0431,12488.0
2019-08-09 14:50:00,119.27,119.36,119.22,119.25,15915.0,108.0431,108.1246,107.9978,108.025,15915.0
2019-08-09 15:00:00,119.24,119.56,119.24,119.51,28709.0,108.0159,108.3058,108.0159,108.2605,28709.0
2019-08-09 15:10:00,119.52,119.56,119.38,119.41,31068.0,108.2696,108.3058,108.1427,108.1699,31068.0
2019-08-09 15:20:00,119.41,119.43,119.31,119.34,24367.0,108.1699,108.188,108.0793,108.1065,24367.0
2019-08-09 15:30:00,119.33,119.46,119.31,119.41,22282.0,108.0974,108.2152,108.0793,108.1699,22282.0
2019-08-09 15:40:00,119.39,119.49,119.34,119.41,28094.0,108.1518,108.2424,108.1065,108.1699,28094.0
2019-08-09 15:50:00,119.39,119.4,119.06,119.06,167877.0,108.1518,108.1609,107.8529,107.8529,167877.0
2019-08-12 09:30:00,119.06,119.21,118.7,118.91,38105.0,107.8529,107.9887,107.5267,107.717,38105.0
2019-08-12 09:40:00,118.8,118.82,118.48,118.52,31816.0,107.6173,107.6355,107.3275,107.3637,31816.0
2019-08-12 09:50:00,118.52,118.59,118.24,118.4,29282.0,107.3637,107.4271,107.11,107.255,29282.0
2019-08-12 10:00:00,118.45,118.59,118.4,118.59,39417.0,107.3003,107.4271,107.255,107.4271,39417.0
2019-08-12 10:10:00,118.6,119.05,118.6,119.0,14423.0,107.4362,107.8438,107.4362,107.7985,14423.0
2019-08-12 10:20:00,118.98,119.13,118.94,118.94,9580.0,107.7804,107.9163,107.7442,107.7442,9580.0
2019-08-12 10:30:00,118.97,119.08,118.81,118.84,10839.0,107.7713,107.871,107.6264,107.6536,10839.0
2019-08-12 10:40:00,118.88,118.91,118.55,118.66,19856.0,107.6898,107.717,107.3909,107.4905,19856.0
2019-08-12 10:50:00,118.61,118.78,118.6,118.64,15201.0,107.4452,107.5992,107.4362,107.4724,15201.0
2019-08-12 11:00:00,118.63,118.65,118.34,118.34,10128.0,107.4633,107.4815,107.2006,107.2006,10128.0
2019-08-12 11:10:00,118.32,118.32,118.12,118.25,19110.0,107.1825,107.1825,107.0013,107.1191,19110.0
2019-08-12 11:20:00,118.25,118.32,118.18,118.25,24166.0,107.1191,107.1825,107.0557,107.1191,24166.0
2019-08-12 11:30:00,118.25,118.32,118.11,118.25,23704.0,107.1191,107.1825,106.9923,107.1191,23704.0
2019-08-12 11:40:00,118.25,118.49,118.23,118.48,10910.0,107.1191,107.3365,107.101,107.3275,10910.0
2019-08-12 11:50:00,118.5,118.58,118.4,118.4,12935.0,107.3456,107.418,107.255,107.255,12935.0
2019-08-12 12:00:00,118.4,118.4,118.3,118.39,7679.0,107.255,107.255,107.1644,107.2459,7679.0
2019-08-12 12:10:00,118.39,118.46,118.13,118.21,10045.0,107.2459,107.3093,107.0104,107.0829,10045.0
2019-08-12 12:20:00,118.22,118.46,118.19,118.42,10492.0,107.0919,107.3093,107.0648,107.2731,10492.0
2019-08-12 12:30:00,118.41,118.5,118.34,118.39,7013.0,107.264,107.3456,107.2006,107.2459,7013.0
2019-08-12 12:40:00,118.4,118.4,118.12,118.3,22594.0,107.255,107.255,107.0013,107.1644,22594.0
2019-08-12 12:50:00,118.29,118.31,118.09,118.28,21082.0,107.1553,107.1735,106.9742,107.1463,21082.0
2019-08-12 13:00:00,118.28,118.46,118.17,118.4,8772.0,107.1463,107.3093,107.0466,107.255,8772.0
2019-08-12 13:10:00,118.42,118.58,118.34,118.4,13526.0,107.2731,107.418,107.2006,107.255,13526.0
2019-08-12 13:20:00,118.37,118.54,118.36,118.51,7619.0,107.2278,107.3818,107.2188,107.3546,7619.0
2019-08-12 13:30:00,118.51,118.51,118.26,118.26,15301.0,107.3546,107.3546,107.1282,107.1282,15301.0
2019-08-12 13:40:00,118.22,118.28,118.0,118.0,14202.0,107.0919,107.1463,106.8926,106.8926,14202.0
2019-08-12 13:50:00,117.97,117.97,117.75,117.9,25202.0,106.8655,106.8655,106.6662,106.8021,25202.0
2019-08-12 14:00:00,117.89,117.96,117.79,117.96,9584.0,106.793,106.8564,106.7024,106.8564,9584.0
2019-08-12 14:10:00,117.93,118.0,117.82,117.84,13367.0,106.8292,106.8926,106.7296,106.7477,13367.0
2019-08-12 14:20:00,117.86,117.86,117.6,117.6,13675.0,106.7658,106.7658,106.5303,106.5303,13675.0
2019-08-12 14:30:00,117.6,117.86,117.59,117.75,15940.0,106.5303,106.7658,106.5212,106.6662,15940.0
2019-08-12 14:40:00,117.75,117.76,117.28,117.28,22178.0,106.6662,106.6752,106.2404,106.2404,22178.0
2019-08-12 14:50:00,117.31,117.68,117.31,117.57,22465.0,106.2676,106.6028,106.2676,106.5031,22465.0
2019-08-12 15:00:00,117.6,117.95,117.6,117.78,18835.0,106.5303,106.8473,106.5303,106.6933,18835.0
2019-08-12 15:10:00,117.75,117.78,117.71,117.74,9525.0,106.6662,106.6933,106.6299,106.6571,9525.0
2019-08-12 15:20:00,117.72,117.83,117.7,117.79,10041.0,106.639,106.7386,106.6209,106.7024,10041.0
2019-08-12 15:30:00,117.79,117.81,117.79,117.81,300.0,106.7024,106.7205,106.7024,106.7205,300.0
2019-08-12 15:40:00,117.8,117.85,117.71,117.73,4161.0,106.7115,106.7568,106.6299,106.6481,4161.0
2019-08-12 15:50:00,117.74,117.92,117.65,117.72,83227.0,106.6571,106.8202,106.5756,106.639,83227.0
2019-08-13 09:30:00,117.24,118.75,117.24,118.67,73301.0,106.2042,107.572,106.2042,107.4996,73301.0
2019-08-13 09:40:00,118.65,119.45,118.28,119.05,38240.0,107.4815,108.2062,107.1463,107.8438,38240.0
2019-08-13 09:50:00,118.94,119.06,118.59,118.99,23747.0,107.7442,107.8529,107.4271,107.7895,23747.0
2019-08-13 10:00:00,118.98,118.98,118.52,118.88,31231.0,107.7804,107.7804,107.3637,107.6898,31231.0
2019-08-13 10:10:00,118.87,119.33,118.64,119.33,24491.0,107.6807,108.0974,107.4724,108.0974,24491.0
2019-08-13 10:20:00,119.34,119.34,118.98,119.17,24420.0,108.1065,108.1065,107.7804,107.9525,24420.0
2019-08-13 10:30:00,119.12,119.13,118.77,118.88,21202.0,107.9072,107.9163,107.5902,107.6898,21202.0
2019-08-13 10:40:00,118.91,118.98,118.69,118.8,23793.0,107.717,107.7804,107.5177,107.6173,23793.0
2019-08-13 10:50:00,118.82,118.82,118.45,118.45,30580.0,107.6355,107.6355,107.3003,107.3003,30580.0
2019-08-13 11:00:00,118.45,118.85,118.45,118.8,10647.0,107.3003,107.6626,107.3003,107.6173,10647.0
2019-08-13 11:10:00,118.78,118.92,118.56,118.63,9565.0,107.5992,107.726,107.3999,107.4633,9565.0
2019-08-13 11:20:00,118.69,118.8,118.55,118.61,9861.0,107.5177,107.6173,107.3909,107.4452,9861.0
2019-08-13 11:30:00,118.6,118.8,118.5,118.63,12054.0,107.4362,107.6173,107.3456,107.4633,12054.0
2019-08-13 11:40:00,118.67,118.82,118.64,118.68,7443.0,107.4996,107.6355,107.4724,107.5086,7443.0
2019-08-13 11:50:00,118.73,119.02,118.69,119.02,11377.0,107.5539,107.8166,107.5177,107.8166,11377.0
2019-08-13 12:00:00,119.0,119.02,118.87,118.96,10464.0,107.7985,107.8166,107.6807,107.7623,10464.0
2019-08-13 12:10:00,118.96,119.21,118.89,119.17,10352.0,107.7623,107.9887,107.6989,107.9525,10352.0
2019-08-13 12:20:00,119.18,119.28,119.06,119.07,8617.0,107.9616,108.0522,107.8529,107.8619,8617.0
2019-08-13 12:30:00,119.08,119.17,119.0,119.11,11208.0,107.871,107.9525,107.7985,107.8982,11208.0
2019-08-13 12:40:00,119.12,119.18,119.05,119.13,7066.0,107.9072,107.9616,107.8438,107.9163,7066.0
2019-08-13 12:50:00,119.16,119.31,119.13,119.23,34665.0,107.9434,108.0793,107.9163,108.0069,34665.0
2019-08-13 13:00:00,119.24,119.39,119.13,119.34,9518.0,108.0159,108.1518,107.9163,108.1065,9518.0
2019-08-13 13:10:00,119.37,119.41,119.03,119.09,12731.0,108.1337,108.1699,107.8257,107.88,12731.0
2019-08-13 13:20:00,119.09,119.17,119.05,119.17,8015.0,107.88,107.9525,107.8438,107.9525,8015.0
2019-08-13 13:30:00,119.17,119.26,119.14,119.14,4221.0,107.9525,108.034,107.9253,107.9253,4221.0
2019-08-13 13:40:00,119.14,119.21,119.07,119.09,10050.0,107.9253,107.9887,107.8619,107.88,10050.0
2019-08-13 13:50:00,119.12,119.2,119.1,119.13,11166.0,107.9072,107.9797,107.8891,107.9163,11166.0
2019-08-13 14:00:00,119.13,119.15,119.04,119.12,8275.0,107.9163,107.9344,107.8347,107.9072,8275.0
2019-08-13 14:10:00,119.12,119.18,119.08,119.14,4982.0,107.9072,107.9616,107.871,107.9253,4982.0
2019-08-13 14:20:00,119.15,119.29,119.14,119.27,8868.0,107.9344,108.0612,107.9253,108.0431,8868.0
2019-08-13 14:30:00,119.27,119.42,119.25,119.38,8494.0,108.0431,108.179,108.025,108.1427,8494.0
2019-08-13 14:40:00,119.37,119.41,119.25,119.31,7915.0,108.1337,108.1699,108.025,108.0793,7915.0
2019-08-13 14:50:00,119.3,119.4,119.28,119.32,8886.0,108.0703,108.1609,108.0522,108.0884,8886.0
2019-08-13 15:00:00,119.32,119.37,119.01,119.15,11937.0,108.0884,108.1337,107.8076,107.9344,11937.0
2019-08-13 15:10:00,119.17,119.17,119.02,119.14,10690.0,107.9525,107.9525,107.8166,107.9253,10690.0
2019-08-13 15:20:00,119.16,119.17,119.03,119.13,12378.0,107.9434,107.9525,107.8257,107.9163,12378.0
2019-08-13 15:30:00,119.14,119.17,119.03,119.06,23429.0,107.9253,107.9525,107.8257,107.8529,23429.0
2019-08-13 15:40:00,119.08,119.08,118.94,119.04,24905.0,107.871,107.871,107.7442,107.8347,24905.0
2019-08-13 15:50:00,119.03,119.26,118.94,119.02,78213.0,107.8257,108.034,107.7442,107.8166,78213.0
2019-08-14 09:30:00,118.53,118.81,118.04,118.68,46572.0,107.3728,107.6264,106.9289,107.5086,46572.0
2019-08-14 09:40:00,118.64,118.64,118.11,118.4,26678.0,107.4724,107.4724,106.9923,107.255,26678.0
2019-08-14 09:50:00,118.34,118.51,118.24,118.51,19833.0,107.2006,107.3546,107.11,107.3546,19833.0
2019-08-14 10:00:00,118.51,118.57,118.26,118.51,21298.0,107.3546,107.409,107.1282,107.3546,21298.0
2019-08-14 10:10:00,118.49,118.51,118.24,118.27,19506.0,107.3365,107.3546,107.11,107.1372,19506.0
2019-08-14 10:20:00,118.25,118.38,118.18,118.35,13362.0,107.1191,107.2369,107.0557,107.2097,13362.0
2019-08-14 10:30:00,118.32,118.33,118.0,118.0,19708.0,107.1825,107.1916,106.8926,106.8926,19708.0
2019-08-14 10:40:00,117.96,118.12,117.85,117.95,10918.0,106.8564,107.0013,106.7568,106.8473,10918.0
2019-08-14 10:50:00,117.93,118.07,117.8,117.81,12925.0,106.8292,106.9561,106.7115,106.7205,12925.0
2019-08-14 11:00:00,117.83,117.88,117.67,117.75,18727.0,106.7386,106.7839,106.5937,106.6662,18727.0
2019-08-14 11:10:00,117.76,117.78,117.4,117.46,20297.0,106.6752,106.6933,106.3491,106.4035,20297.0
2019-08-14 11:20:00,117.47,117.68,117.46,117.6,11048.0,106.4125,106.6028,106.4035,106.5303,11048.0
2019-08-14 11:30:00,117.61,117.84,117.56,117.79,16170.0,106.5394,106.7477,106.4941,106.7024,16170.0
2019-08-14 11:40:00,117.79,117.82,117.54,117.61,7875.0,106.7024,106.7296,106.4759,106.5394,7875.0
2019-08-14 11:50:00,117.62,117.71,117.52,117.65,9690.0,106.5484,106.6299,106.4578,106.5756,9690.0
2019-08-14 12:00:00,117.61,117.61,117.32,117.34,14889.0,106.5394,106.5394,106.2766,106.2948,14889.0
2019-08-14 12:10:00,117.35,117.45,117.23,117.45,13835.0,106.3038,106.3944,106.1951,106.3944,13835.0
2019-08-14 12:20:00,117.43,117.45,117.17,117.26,17712.0,106.3763,106.3944,106.1408,106.2223,17712.0
2019-08-14 12:30:00,117.28,117.46,117.28,117.39,11262.0,106.2404,106.4035,106.2404,106.3401,11262.0
2019-08-14 12:40:00,117.42,117.43,117.15,117.17,14284.0,106.3672,106.3763,106.1227,106.1408,14284.0
2019-08-14 12:50:00,117.18,117.18,116.77,116.88,17455.0,106.1498,106.1498,105.7784,105.8781,17455.0
2019-08-14 13:00:00,116.83,116.83,116.63,116.71,15537.0,105.8328,105.8328,105.6516,105.7241,15537.0
2019-08-14 13:10:00,116.74,116.85,116.66,116.69,13070.0,105.7512,105.8509,105.6788,105.706,13070.0
2019-08-14 13:20:00,116.72,117.22,116.72,117.07,11418.0,105.7331,106.1861,105.7331,106.0502,11418.0
2019-08-14 13:30:00,117.06,117.15,116.98,117.04,21384.0,106.0411,106.1227,105.9687,106.023,21384.0
2019-08-14 13:40:00,117.09,117.14,116.92,117.04,11133.0,106.0683,106.1136,105.9143,106.023,11133.0
2019-08-14 13:50:00,117.02,117.27,117.02,117.14,12653.0,106.0049,106.2314,106.0049,106.1136,12653.0
2019-08-14 14:00:00,117.1,117.14,116.9,117.05,9080.0,106.0774,106.1136,105.8962,106.0321,9080.0
2019-08-14 14:10:00,117.09,117.28,117.06,117.25,9566.0,106.0683,106.2404,106.0411,106.2132,9566.0
2019-08-14 14:20:00,117.24,117.26,117.11,117.13,19698.0,106.2042,106.2223,106.0864,106.1045,19698.0
2019-08-14 14:30:00,117.14,117.18,116.66,116.66,17723.0,106.1136,106.1498,105.6788,105.6788,17723.0
2019-08-14 14:40:00,116.67,116.68,116.36,116.51,47342.0,105.6878,105.6969,105.407,105.5429,47342.0
2019-08-14 14:50:00,116.51,116.77,116.49,116.63,68319.0,105.5429,105.7784,105.5248,105.6516,68319.0
2019-08-14 15:00:00,116.65,116.86,116.54,116.82,46689.0,105.6697,105.8599,105.5701,105.8237,46689.0
2019-08-14 15:10:00,116.82,116.97,116.65,116.7,27512.0,105.8237,105.9596,105.6697,105.715,27512.0
2019-08-14 15:20:00,116.67,116.79,116.23,116.53,136592.0,105.6878,105.7965,105.2893,105.561,136592.0
2019-08-14 15:30:00,116.48,116.51,116.17,116.46,46360.0,105.5157,105.5429,105.2349,105.4976,46360.0
2019-08-14 15:40:00,116.47,116.53,116.22,116.26,101168.0,105.5067,105.561,105.2802,105.3164,101168.0
2019-08-14 15:50:00,116.24,116.45,115.96,116.0,295063.0,105.2983,105.4885,105.0447,105.0809,295063.0
2019-08-15 09:30:00,116.3,116.61,116.05,116.25,52318.0,105.3527,105.6335,105.1262,105.3074,52318.0
2019-08-15 09:40:00,116.23,116.94,116.13,116.63,18901.0,105.2893,105.9324,105.1987,105.6516,18901.0
2019-08-15 09:50:00,116.71,116.92,116.56,116.87,11008.0,105.7241,105.9143,105.5882,105.869,11008.0
2019-08-15 10:00:00,116.74,117.22,116.74,117.22,23535.0,105.7512,106.1861,105.7512,106.1861,23535.0
2019-08-15 10:10:00,117.19,117.2,117.0,117.1,22883.0,106.1589,106.1679,105.9868,106.0774,22883.0
2019-08-15 10:20:00,117.13,117.32,116.95,117.06,24940.0,106.1045,106.2766,105.9415,106.0411,24940.0
2019-08-15 10:30:00,116.95,117.22,116.91,117.08,19923.0,105.9415,106.1861,105.9052,106.0592,19923.0
2019-08-15 10:40:00,117.07,117.23,117.0,117.13,15174.0,106.0502,106.1951,105.9868,106.1045,15174.0
2019-08-15 10:50:00,117.09,117.25,117.04,117.05,24920.0,106.0683,106.2132,106.023,106.0321,24920.0
2019-08-15 11:00:00,117.04,117.05,116.76,116.78,19038.0,106.023,106.0321,105.7694,105.7875,19038.0
2019-08-15 11:10:00,116.77,116.97,116.77,116.97,11114.0,105.7784,105.9596,105.7784,105.9596,11114.0
2019-08-15 11:20:00,116.94,117.22,116.79,117.19,15400.0,105.9324,106.1861,105.7965,106.1589,15400.0
2019-08-15 11:30:00,117.22,117.57,117.22,117.55,17668.0,106.1861,106.5031,106.1861,106.485,17668.0
2019-08-15 11:40:00,117.52,117.66,117.43,117.48,19743.0,106.4578,106.5846,106.3763,106.4216,19743.0
2019-08-15 11:50:00,117.52,117.79,117.48,117.72,9653.0,106.4578,106.7024,106.4216,106.639,9653.0
2019-08-15 12:00:00,117.73,117.84,117.67,117.74,9209.0,106.6481,106.7477,106.5937,106.6571,9209.0
2019-08-15 12:10:00,117.77,118.07,117.77,118.07,8321.0,106.6843,106.9561,106.6843,106.9561,8321.0
2019-08-15 12:20:00,118.07,118.07,117.82,117.83,12247.0,106.9561,106.9561,106.7296,106.7386,12247.0
2019-08-15 12:30:00,117.84,117.87,117.72,117.81,11168.0,106.7477,106.7749,106.639,106.7205,11168.0
2019-08-15 12:40:00,117.8,117.88,117.78,117.85,6585.0,106.7115,106.7839,106.6933,106.7568,6585.0
2019-08-15 12:50:00,117.88,118.0,117.8,117.96,10726.0,106.7839,106.8926,106.7115,106.8564,10726.0
2019-08-15 13:00:00,117.95,118.11,117.94,118.11,6810.0,106.8473,106.9923,106.8383,106.9923,6810.0
2019-08-15 13:10:00,118.06,118.08,117.94,118.03,9035.0,106.947,106.9651,106.8383,106.9198,9035.0
2019-08-15 13:20:00,118.08,118.08,117.81,117.84,10873.0,106.9651,106.9651,106.7205,106.7477,10873.0
2019-08-15 13:30:00,117.84,117.87,117.66,117.7,35894.0,106.7477,106.7749,106.5846,106.6209,35894.0
2019-08-15 13:40:00,117.74,117.75,117.31,117.35,12068.0,106.6571,106.6662,106.2676,106.3038,12068.0
2019-08-15 13:50:00,117.42,117.42,117.09,117.25,14296.0,106.3672,106.3672,106.0683,106.2132,14296.0
2019-08-15 14:00:00,117.22,117.51,117.14,117.48,11491.0,106.1861,106.4488,106.1136,106.4216,11491.0
2019-08-15 14:10:00,117.53,117.71,117.51,117.61,13952.0,106.4669,106.6299,106.4488,106.5394,13952.0
2019-08-15 14:20:00,117.65,118.17,117.65,118.16,24678.0,106.5756,107.0466,106.5756,107.0376,24678.0
2019-08-15 14:30:00,118.16,118.16,117.86,117.95,33572.0,107.0376,107.0376,106.7658,106.8473,33572.0
2019-08-15 14:40:00,117.97,118.17,117.94,118.08,11635.0,106.8655,107.0466,106.8383,106.9651,11635.0
2019-08-15 14:50:00,118.06,118.22,117.88,118.21,14894.0,106.947,107.0919,106.7839,107.0829,14894.0
2019-08-15 15:00:00,118.19,118.39,118.13,118.39,18850.0,107.0648,107.2459,107.0104,107.2459,18850.0
2019-08-15 15:10:00,118.37,118.42,118.2,118.2,16687.0,107.2278,107.2731,107.0738,107.0738,16687.0
2019-08-15 15:20:00,118.23,118.3,118.08,118.18,18948.0,107.101,107.1644,106.9651,107.0557,18948.0
2019-08-15 15:30:00,118.16,118.29,118.11,118.28,25931.0,107.0376,107.1553,106.9923,107.1463,25931.0
2019-08-15 15:40:00,118.3,118.54,118.21,118.47,47851.0,107.1644,107.3818,107.0829,107.3184,47851.0
2019-08-15 15:50:00,118.45,118.53,118.14,118.2,104048.0,107.3003,107.3728,107.0195,107.0738,104048.0
2019-08-16 09:30:00,118.67,118.9,118.48,118.71,109244.0,107.4996,107.7079,107.3275,107.5358,109244.0
2019-08-16 09:40:00,118.72,118.73,118.45,118.53,22439.0,107.5449,107.5539,107.3003,107.3728,22439.0
2019-08-16 09:50:00,118.55,118.82,118.54,118.8,35217.0,107.3909,107.6355,107.3818,107.6173,35217.0
2019-08-16 10:00:00,118.9,119.35,118.89,119.21,34007.0,107.7079,108.1156,107.6989,107.9887,34007.0
2019-08-16 10:10:00,119.19,119.26,118.95,118.95,21976.0,107.9706,108.034,107.7532,107.7532,21976.0
2019-08-16 10:20:00,118.91,119.25,118.91,119.09,39240.0,107.717,108.025,107.717,107.88,39240.0
2019-08-16 10:30:00,119.11,119.23,119.04,119.12,16306.0,107.8982,108.0069,107.8347,107.9072,16306.0
2019-08-16 10:40:00,119.08,119.37,119.04,119.34,18210.0,107.871,108.1337,107.8347,108.1065,18210.0
2019-08-16 10:50:00,119.36,119.51,119.33,119.49,21202.0,108.1246,108.2605,108.0974,108.2424,21202.0
2019-08-16 11:00:00,119.51,119.51,119.33,119.44,21707.0,108.2605,108.2605,108.0974,108.1971,21707.0
2019-08-16 11:10:00,119.45,119.49,119.15,119.23,19062.0,108.2062,108.2424,107.9344,108.0069,19062.0
2019-08-16 11:20:00,119.2,119.25,119.15,119.16,16987.0,107.9797,108.025,107.9344,107.9434,16987.0
2019-08-16 11:30:00,119.13,119.24,118.98,119.08,19642.0,107.9163,108.0159,107.7804,107.871,19642.0
2019-08-16 11:40:00,119.11,119.22,119.06,119.2,16667.0,107.8982,107.9978,107.8529,107.9797,16667.0
2019-08-16 11:50:00,119.21,119.37,119.19,119.29,12016.0,107.9887,108.1337,107.9706,108.0612,12016.0
2019-08-16 12:00:00,119.28,119.33,119.16,119.16,15649.0,108.0522,108.0974,107.9434,107.9434,15649.0
2019-08-16 12:10:00,119.15,119.18,119.01,119.09,14709.0,107.9344,107.9616,107.8076,107.88,14709.0
2019-08-16 12:20:00,119.1,119.23,119.07,119.23,9864.0,107.8891,108.0069,107.8619,108.0069,9864.0
2019-08-16 12:30:00,119.21,119.32,119.2,119.25,11090.0,107.9887,108.0884,107.9797,108.025,11090.0
2019-08-16 12:40:00,119.28,119.29,119.07,119.11,16656.0,108.0522,108.0612,107.8619,107.8982,16656.0
2019-08-16 12:50:00,119.13,119.27,119.12,119.19,14131.0,107.9163,108.0431,107.9072,107.9706,14131.0
2019-08-16 13:00:00,119.19,119.29,119.18,119.26,17428.0,107.9706,108.0612,107.9616,108.034,17428.0
2019-08-16 13:10:00,119.26,119.42,119.24,119.35,18110.0,108.034,108.179,108.0159,108.1156,18110.0
2019-08-16 13:20:00,119.35,119.45,119.34,119.36,13172.0,108.1156,108.2062,108.1065,108.1246,13172.0
2019-08-16 13:30:00,119.39,119.4,119.25,119.26,11493.0,108.1518,108.1609,108.025,108.034,11493.0
2019-08-16 13:40:00,119.27,119.32,119.2,119.2,9106.0,108.0431,108.0884,107.9797,107.9797,9106.0
2019-08-16 13:50:00,119.22,119.32,119.21,119.26,14926.0,107.9978,108.0884,107.9887,108.034,14926.0
2019-08-16 14:00:00,119.27,119.28,119.19,119.23,11834.0,108.0431,108.0522,107.9706,108.0069,11834.0
2019-08-16 14:10:00,119.22,119.22,119.14,119.18,9427.0,107.9978,107.9978,107.9253,107.9616,9427.0
2019-08-16 14:20:00,119.18,119.21,119.02,119.1,14084.0,107.9616,107.9887,107.8166,107.8891,14084.0
2019-08-16 14:30:00,119.1,119.2,119.05,119.06,15772.0,107.8891,107.9797,107.8438,107.8529,15772.0
2019-08-16 14:40:00,119.1,119.2,118.99,119.01,23321.0,107.8891,107.9797,107.7895,107.8076,23321.0
2019-08-16 14:50:00,119.03,119.13,119.01,119.08,13422.0,107.8257,107.9163,107.8076,107.871,13422.0
2019-08-16 15:00:00,119.07,119.21,119.05,119.13,15958.0,107.8619,107.9887,107.8438,107.9163,15958.0
2019-08-16 15:10:00,119.14,119.15,119.06,119.13,15809.0,107.9253,107.9344,107.8529,107.9163,15809.0
2019-08-16 15:20:00,119.13,119.16,118.97,119.06,24411.0,107.9163,107.9434,107.7713,107.8529,24411.0
2019-08-16 15:30:00,119.04,119.04,118.93,119.01,22562.0,107.8347,107.8347,107.7351,107.8076,22562.0
2019-08-16 15:40:00,119.01,119.23,119.0,119.21,45066.0,107.8076,108.0069,107.7985,107.9887,45066.0
2019-08-16 15:50:00,119.2,119.39,119.08,119.12,102834.0,107.9797,108.1518,107.871,107.9072,102834.0
2019-08-19 09:30:00,119.54,120.26,119.54,119.83,70875.0,108.2877,108.9399,108.2877,108.5504,70875.0
2019-08-19 09:40:00,119.86,119.89,119.25,119.5,26399.0,108.5776,108.6047,108.025,108.2514,26399.0
2019-08-19 09:50:00,119.49,119.95,119.43,119.91,25369.0,108.2424,108.6591,108.188,108.6229,25369.0
2019-08-19 10:00:00,119.91,120.04,119.84,119.86,24080.0,108.6229,108.7406,108.5594,108.5776,24080.0
2019-08-19 10:10:00,119.87,119.95,119.8,119.87,25037.0,108.5866,108.6591,108.5232,108.5866,25037.0
2019-08-19 10:20:00,119.86,119.92,119.77,119.92,15396.0,108.5776,108.6319,108.496,108.6319,15396.0
2019-08-19 10:30:00,119.89,119.99,119.84,119.99,17583.0,108.6047,108.6953,108.5594,108.6953,17583.0
2019-08-19 10:40:00,119.98,120.09,119.93,119.98,17070.0,108.6863,108.7859,108.641,108.6863,17070.0
2019-08-19 10:50:00,119.99,120.09,119.88,120.05,14667.0,108.6953,108.7859,108.5957,108.7497,14667.0
2019-08-19 11:00:00,120.06,120.17,120.01,120.03,40291.0,108.7587,108.8584,108.7134,108.7316,40291.0
2019-08-19 11:10:00,120.03,120.06,119.88,119.99,15430.0,108.7316,108.7587,108.5957,108.6953,15430.0
2019-08-19 11:20:00,119.94,120.21,119.94,120.12,17114.0,108.65,108.8946,108.65,108.8131,17114.0
2019-08-19 11:30:00,120.11,120.12,119.9,119.9,14407.0,108.804,108.8131,108.6138,108.6138,14407.0
2019-08-19 11:40:00,119.92,119.94,119.66,119.79,18525.0,108.6319,108.65,108.3964,108.5141,18525.0
2019-08-19 11:50:00,119.78,119.78,119.66,119.7,15922.0,108.5051,108.5051,108.3964,108.4326,15922.0
2019-08-19 12:00:00,119.66,119.77,119.63,119.73,11013.0,108.3964,108.496,108.3692,108.4598,11013.0
2019-08-19 12:10:00,119.73,119.83,119.68,119.82,10141.0,108.4598,108.5504,108.4145,108.5413,10141.0
2019-08-19 12:20:00,119.82,119.89,119.75,119.81,13670.0,108.5413,108.6047,108.4779,108.5323,13670.0
2019-08-19 12:30:00,119.85,119.89,119.81,119.89,7199.0,108.5685,108.6047,108.5323,108.6047,7199.0
2019-08-19 12:40:00,119.87,120.05,119.85,120.03,15810.0,108.5866,108.7497,108.5685,108.7316,15810.0
2019-08-19 12:50:00,120.06,120.07,119.94,119.99,11894.0,108.7587,108.7678,108.65,108.6953,11894.0
2019-08-19 13:00:00,119.96,120.04,119.95,120.04,7759.0,108.6681,108.7406,108.6591,108.7406,7759.0
2019-08-19 13:10:00,120.05,120.19,120.01,120.19,12446.0,108.7497,108.8765,108.7134,108.8765,12446.0
2019-08-19 13:20:00,120.22,120.24,120.07,120.08,12202.0,108.9037,108.9218,108.7678,108.7768,12202.0
2019-08-19 13:30:00,120.08,120.08,119.93,119.95,8706.0,108.7768,108.7768,108.641,108.6591,8706.0
2019-08-19 13:40:00,119.95,120.04,119.93,119.99,8422.0,108.6591,108.7406,108.641,108.6953,8422.0
2019-08-19 13:50:00,120.02,120.04,119.87,119.91,11590.0,108.7225,108.7406,108.5866,108.6229,11590.0
2019-08-19 14:00:00,119.9,119.97,119.82,119.95,16385.0,108.6138,108.6772,108.5413,108.6591,16385.0
2019-08-19 14:10:00,119.98,120.03,119.83,119.85,19187.0,108.6863,108.7316,108.5504,108.5685,19187.0
2019-08-19 14:20:00,119.86,120.04,119.84,120.04,11507.0,108.5776,108.7406,108.5594,108.7406,11507.0
2019-08-19 14:30:00,120.03,120.13,120.0,120.1,22430.0,108.7316,108.8221,108.7044,108.795,22430.0
2019-08-19 14:40:00,120.11,120.23,120.09,120.2,19371.0,108.804,108.9127,108.7859,108.8856,19371.0
2019-08-19 14:50:00,120.21,120.35,120.14,120.19,22350.0,108.8946,109.0214,108.8312,108.8765,22350.0
2019-08-19 15:00:00,120.2,120.2,120.12,120.17,20672.0,108.8856,108.8856,108.8131,108.8584,20672.0
2019-08-19 15:10:00,120.17,120.19,120.07,120.14,24837.0,108.8584,108.8765,108.7678,108.8312,24837.0
2019-08-19 15:20:00,120.13,120.21,120.1,120.15,19450.0,108.8221,108.8946,108.795,108.8403,19450.0
2019-08-19 15:30:00,120.15,120.38,120.15,120.37,36615.0,108.8403,109.0486,108.8403,109.0396,36615.0
2019-08-19 15:40:00,120.37,120.56,120.36,120.54,46928.0,109.0396,109.2117,109.0305,109.1935,46928.0
2019-08-19 15:50:00,120.54,120.58,119.99,120.02,175179.0,109.1935,109.2298,108.6953,108.7225,175179.0
2019-08-20 09:30:00,119.68,119.99,119.37,119.39,41619.0,108.4145,108.6953,108.1337,108.1518,41619.0
2019-08-20 09:40:00,119.27,119.29,118.83,118.84,19089.0,108.0431,108.0612,107.6445,107.6536,19089.0
2019-08-20 09:50:00,118.96,119.05,118.67,118.67,22208.0,107.7623,107.8438,107.4996,107.4996,22208.0
2019-08-20 10:00:00,118.71,118.88,118.63,118.65,22035.0,107.5358,107.6898,107.4633,107.4815,22035.0
2019-08-20 10:10:00,118.66,118.66,118.52,118.54,16707.0,107.4905,107.4905,107.3637,107.3818,16707.0
2019-08-20 10:20:00,118.55,118.63,118.45,118.63,11885.0,107.3909,107.4633,107.3003,107.4633,11885.0
2019-08-20 10:30:00,118.68,118.69,118.47,118.59,14632.0,107.5086,107.5177,107.3184,107.4271,14632.0
2019-08-20 10:40:00,118.58,118.94,118.49,118.89,27215.0,107.418,107.7442,107.3365,107.6989,27215.0
2019-08-20 10:50:00,118.91,119.19,118.86,119.15,10655.0,107.717,107.9706,107.6717,107.9344,10655.0
2019-08-20 11:00:00,119.14,119.35,119.13,119.33,10685.0,107.9253,108.1156,107.9163,108.0974,10685.0
2019-08-20 11:10:00,119.35,119.54,119.31,119.49,19152.0,108.1156,108.2877,108.0793,108.2424,19152.0
2019-08-20 11:20:00,119.51,119.51,119.01,119.01,21046.0,108.2605,108.2605,107.8076,107.8076,21046.0
2019-08-20 11:30:00,119.02,119.09,118.85,118.9,9695.0,107.8166,107.88,107.6626,107.7079,9695.0
2019-08-20 11:40:00,118.84,118.85,118.66,118.74,10315.0,107.6536,107.6626,107.4905,107.563,10315.0
2019-08-20 11:50:00,118.75,118.75,118.6,118.63,9989.0,107.572,107.572,107.4362,107.4633,9989.0
2019-08-20 12:00:00,118.64,118.75,118.63,118.7,10585.0,107.4724,107.572,107.4633,107.5267,10585.0
2019-08-20 12:10:00,118.69,118.7,118.57,118.69,5727.0,107.5177,107.5267,107.409,107.5177,5727.0
2019-08-20 12:20:00,118.67,118.68,118.55,118.61,7422.0,107.4996,107.5086,107.3909,107.4452,7422.0
2019-08-20 12:30:00,118.6,118.72,118.55,118.58,8182.0,107.4362,107.5449,107.3909,107.418,8182.0
2019-08-20 12:40:00,118.57,118.63,118.57,118.6,7636.0,107.409,107.4633,107.409,107.4362,7636.0
2019-08-20 12:50:00,118.63,118.71,118.56,118.69,9689.0,107.4633,107.5358,107.3999,107.5177,9689.0
2019-08-20 13:00:00,118.69,118.92,118.68,118.92,7960.0,107.5177,107.726,107.5086,107.726,7960.0
2019-08-20 13:10:00,118.92,118.92,118.7,118.72,11179.0,107.726,107.726,107.5267,107.5449,11179.0
2019-08-20 13:20:00,118.71,118.74,118.61,118.7,11574.0,107.5358,107.563,107.4452,107.5267,11574.0
2019-08-20 13:30:00,118.7,118.74,118.36,118.39,19563.0,107.5267,107.563,107.2188,107.2459,19563.0
2019-08-20 13:40:00,118.37,118.46,118.35,118.36,15536.0,107.2278,107.3093,107.2097,107.2188,15536.0
2019-08-20 13:50:00,118.33,118.33,118.26,118.28,13426.0,107.1916,107.1916,107.1282,107.1463,13426.0
2019-08-20 14:00:00,118.26,118.29,118.09,118.13,19512.0,107.1282,107.1553,106.9742,107.0104,19512.0
2019-08-20 14:10:00,118.13,118.3,118.13,118.27,14623.0,107.0104,107.1644,107.0104,107.1372,14623.0
2019-08-20 14:20:00,118.28,118.28,118.08,118.25,18947.0,107.1463,107.1463,106.9651,107.1191,18947.0
2019-08-20 14:30:00,118.25,118.47,118.23,118.4,15665.0,107.1191,107.3184,107.101,107.255,15665.0
2019-08-20 14:40:00,118.4,118.41,118.2,118.28,14499.0,107.255,107.264,107.0738,107.1463,14499.0
2019-08-20 14:50:00,118.31,118.47,118.27,118.45,14059.0,107.1735,107.3184,107.1372,107.3003,14059.0
2019-08-20 15:00:00,118.44,118.44,118.32,118.34,11777.0,107.2912,107.2912,107.1825,107.2006,11777.0
2019-08-20 15:10:00,118.34,118.44,118.32,118.4,29164.0,107.2006,107.2912,107.1825,107.255,29164.0
2019-08-20 15:20:00,118.39,118.61,118.38,118.6,25879.0,107.2459,107.4452,107.2369,107.4362,25879.0
2019-08-20 15:30:00,118.61,118.61,118.24,118.27,30949.0,107.4452,107.4452,107.11,107.1372,30949.0
2019-08-20 15:40:00,118.27,118.35,118.22,118.29,30641.0,107.1372,107.2097,107.0919,107.1553,30641.0
2019-08-20 15:50:00,118.32,118.32,118.04,118.12,121026.0,107.1825,107.1825,106.9289,107.0013,121026.0
2019-08-21 09:30:00,118.64,119.24,118.45,118.62,37817.0,107.4724,108.0159,107.3003,107.4543,37817.0
2019-08-21 09:40:00,118.64,118.8,118.28,118.33,15302.0,107.4724,107.6173,107.1463,107.1916,15302.0
2019-08-21 09:50:00,118.35,118.55,118.35,118.46,11551.0,107.2097,107.3909,107.2097,107.3093,11551.0
2019-08-21 10:00:00,118.42,118.49,118.35,118.4,10698.0,107.2731,107.3365,107.2097,107.255,10698.0
2019-08-21 10:10:00,118.41,118.61,118.38,118.56,8396.0,107.264,107.4452,107.2369,107.3999,8396.0
2019-08-21 10:20:00,118.61,118.62,118.5,118.52,10289.0,107.4452,107.4543,107.3456,107.3637,10289.0
2019-08-21 10:30:00,118.5,118.67,118.42,118.67,12049.0,107.3456,107.4996,107.2731,107.4996,12049.0
2019-08-21 10:40:00,118.68,118.8,118.63,118.8,8964.0,107.5086,107.6173,107.4633,107.6173,8964.0
2019-08-21 10:50:00,118.77,118.8,118.4,118.41,13859.0,107.5902,107.6173,107.255,107.264,13859.0
2019-08-21 11:00:00,118.4,118.5,118.31,118.5,10455.0,107.255,107.3456,107.1735,107.3456,10455.0
2019-08-21 11:10:00,118.47,118.56,118.46,118.51,5731.0,107.3184,107.3999,107.3093,107.3546,5731.0
2019-08-21 11:20:00,118.51,118.68,118.49,118.58,13716.0,107.3546,107.5086,107.3365,107.418,13716.0
2019-08-21 11:30:00,118.56,118.64,118.54,118.62,12393.0,107.3999,107.4724,107.3818,107.4543,12393.0
2019-08-21 11:40:00,118.62,118.67,118.61,118.64,5623.0,107.4543,107.4996,107.4452,107.4724,5623.0
2019-08-21 11:50:00,118.64,118.87,118.59,118.87,9333.0,107.4724,107.6807,107.4271,107.6807,9333.0
2019-08-21 12:00:00,118.85,118.86,118.74,118.78,5316.0,107.6626,107.6717,107.563,107.5992,5316.0
2019-08-21 12:10:00,118.79,118.87,118.64,118.64,4572.0,107.6083,107.6807,107.4724,107.4724,4572.0
2019-08-21 12:20:00,118.64,118.73,118.6,118.62,7059.0,107.4724,107.5539,107.4362,107.4543,7059.0
2019-08-21 12:30:00,118.6,118.6,118.38,118.38,9764.0,107.4362,107.4362,107.2369,107.2369,9764.0
2019-08-21 12:40:00,118.41,118.59,118.4,118.59,3988.0,107.264,107.4271,107.255,107.4271,3988.0
2019-08-21 12:50:00,118.59,118.67,118.55,118.64,5789.0,107.4271,107.4996,107.3909,107.4724,5789.0
2019-08-21 13:00:00,118.62,118.62,118.53,118.57,4658.0,107.4543,107.4543,107.3728,107.409,4658.0
2019-08-21 13:10:00,118.56,118.58,118.51,118.58,4379.0,107.3999,107.418,107.3546,107.418,4379.0
2019-08-21 13:20:00,118.58,118.61,118.51,118.56,7918.0,107.418,107.4452,107.3546,107.3999,7918.0
2019-08-21 13:30:00,118.56,118.59,118.49,118.52,7135.0,107.3999,107.4271,107.3365,107.3637,7135.0
2019-08-21 13:40:00,118.52,118.52,118.41,118.45,7022.0,107.3637,107.3637,107.264,107.3003,7022.0
2019-08-21 13:50:00,118.45,118.54,118.43,118.54,7989.0,107.3003,107.3818,107.2822,107.3818,7989.0
2019-08-21 14:00:00,118.52,118.66,118.32,118.64,10590.0,107.3637,107.4905,107.1825,107.4724,10590.0
2019-08-21 14:10:00,118.58,118.61,118.45,118.6,10245.0,107.418,107.4452,107.3003,107.4362,10245.0
2019-08-21 14:20:00,118.57,118.58,118.45,118.58,5757.0,107.409,107.418,107.3003,107.418,5757.0
2019-08-21 14:30:00,118.58,118.6,118.41,118.41,7211.0,107.418,107.4362,107.264,107.264,7211.0
2019-08-21 14:40:00,118.42,118.5,118.31,118.35,8791.0,107.2731,107.3456,107.1735,107.2097,8791.0
2019-08-21 14:50:00,118.38,118.54,118.34,118.48,7642.0,107.2369,107.3818,107.2006,107.3275,7642.0
2019-08-21 15:00:00,118.47,118.53,118.34,118.47,21831.0,107.3184,107.3728,107.2006,107.3184,21831.0
2019-08-21 15:10:00,118.47,118.51,118.41,118.46,12313.0,107.3184,107.3546,107.264,107.3093,12313.0
2019-08-21 15:20:00,118.47,118.55,118.42,118.45,7501.0,107.3184,107.3909,107.2731,107.3003,7501.0
2019-08-21 15:30:00,118.45,118.68,118.41,118.64,20208.0,107.3003,107.5086,107.264,107.4724,20208.0
2019-08-21 15:40:00,118.62,118.66,118.58,118.63,25351.0,107.4543,107.4905,107.418,107.4633,25351.0
2019-08-21 15:50:00,118.64,118.77,118.64,118.72,62011.0,107.4724,107.5902,107.4724,107.5449,62011.0
2019-08-22 09:30:00,118.64,118.95,118.55,118.94,38058.0,107.4724,107.7532,107.3909,107.7442,38058.0
2019-08-22 09:40:00,118.91,119.01,118.53,118.56,18453.0,107.717,107.8076,107.3728,107.3999,18453.0
2019-08-22 09:50:00,118.55,118.77,118.44,118.69,15563.0,107.3909,107.5902,107.2912,107.5177,15563.0
2019-08-22 10:00:00,118.67,118.79,118.57,118.61,13172.0,107.4996,107.6083,107.409,107.4452,13172.0
2019-08-22 10:10:00,118.56,118.62,118.52,118.61,9032.0,107.3999,107.4543,107.3637,107.4452,9032.0
2019-08-22 10:20:00,118.55,118.57,118.39,118.52,8626.0,107.3909,107.409,107.2459,107.3637,8626.0
2019-08-22 10:30:00,118.49,118.51,117.93,117.98,23406.0,107.3365,107.3546,106.8292,106.8745,23406.0
2019-08-22 10:40:00,117.95,118.06,117.81,118.0,11197.0,106.8473,106.947,106.7205,106.8926,11197.0
2019-08-22 10:50:00,118.02,118.03,117.8,117.81,14674.0,106.9108,106.9198,106.7115,106.7205,14674.0
2019-08-22 11:00:00,117.85,118.17,117.83,118.1,16566.0,106.7568,107.0466,106.7386,106.9832,16566.0
2019-08-22 11:10:00,118.1,118.17,118.01,118.03,12932.0,106.9832,107.0466,106.9017,106.9198,12932.0
2019-08-22 11:20:00,118.04,118.08,117.93,117.95,6242.0,106.9289,106.9651,106.8292,106.8473,6242.0
2019-08-22 11:30:00,117.96,118.16,117.93,118.16,6546.0,106.8564,107.0376,106.8292,107.0376,6546.0
2019-08-22 11:40:00,118.18,118.18,118.03,118.05,4876.0,107.0557,107.0557,106.9198,106.9379,4876.0
2019-08-22 11:50:00,118.04,118.08,117.98,118.01,9143.0,106.9289,106.9651,106.8745,106.9017,9143.0
2019-08-22 12:00:00,117.99,118.26,117.99,118.23,7573.0,106.8836,107.1282,106.8836,107.101,7573.0
2019-08-22 12:10:00,118.22,118.36,118.22,118.36,8241.0,107.0919,107.2188,107.0919,107.2188,8241.0
2019-08-22 12:20:00,118.36,118.36,118.27,118.28,13877.0,107.2188,107.2188,107.1372,107.1463,13877.0
2019-08-22 12:30:00,118.28,118.37,118.27,118.32,9990.0,107.1463,107.2278,107.1372,107.1825,9990.0
2019-08-22 12:40:00,118.34,118.47,118.29,118.47,11214.0,107.2006,107.3184,107.1553,107.3184,11214.0
2019-08-22 12:50:00,118.47,118.54,118.44,118.47,12060.0,107.3184,107.3818,107.2912,107.3184,12060.0
2019-08-22 13:00:00,118.47,118.48,118.39,118.45,11698.0,107.3184,107.3275,107.2459,107.3003,11698.0
2019-08-22 13:10:00,118.48,118.49,118.39,118.44,9305.0,107.3275,107.3365,107.2459,107.2912,9305.0
2019-08-22 13:20:00,118.47,118.56,118.43,118.49,10161.0,107.3184,107.3999,107.2822,107.3365,10161.0
2019-08-22 13:30:00,118.49,118.67,118.44,118.61,12210.0,107.3365,107.4996,107.2912,107.4452,12210.0
2019-08-22 13:40:00,118.6,118.61,118.49,118.52,9888.0,107.4362,107.4452,107.3365,107.3637,9888.0
2019-08-22 13:50:00,118.54,118.56,118.49,118.54,18712.0,107.3818,107.3999,107.3365,107.3818,18712.0
2019-08-22 14:00:00,118.55,118.59,118.52,118.57,14117.0,107.3909,107.4271,107.3637,107.409,14117.0
2019-08-22 14:10:00,118.56,118.58,118.48,118.57,13546.0,107.3999,107.418,107.3275,107.409,13546.0
2019-08-22 14:20:00,118.55,118.63,118.51,118.61,11602.0,107.3909,107.4633,107.3546,107.4452,11602.0
2019-08-22 14:30:00,118.62,118.66,118.46,118.56,15766.0,107.4543,107.4905,107.3093,107.3999,15766.0
2019-08-22 14:40:00,118.55,118.58,118.5,118.5,33182.0,107.3909,107.418,107.3456,107.3456,33182.0
2019-08-22 14:50:00,118.48,118.67,118.38,118.57,50095.0,107.3275,107.4996,107.2369,107.409,50095.0
2019-08-22 15:00:00,118.57,118.6,118.34,118.34,20472.0,107.409,107.4362,107.2006,107.2006,20472.0
2019-08-22 15:10:00,118.36,118.37,118.05,118.05,25707.0,107.2188,107.2278,106.9379,106.9379,25707.0
2019-08-22 15:20:00,118.06,118.24,118.04,118.19,32426.0,106.947,107.11,106.9289,107.0648,32426.0
2019-08-22 15:30:00,118.21,118.37,118.19,118.29,44976.0,107.0829,107.2278,107.0648,107.1553,44976.0
2019-08-22 15:40:00,118.29,118.3,118.18,118.28,50686.0,107.1553,107.1644,107.0557,107.1463,50686.0
2019-08-22 15:50:00,118.28,118.42,117.97,118.07,168326.0,107.1463,107.2731,106.8655,106.9561,168326.0
2019-08-23 09:30:00,117.86,118.17,117.82,117.96,34696.0,106.7658,107.0466,106.7296,106.8564,34696.0
2019-08-23 09:40:00,118.05,118.21,117.91,118.0,18436.0,106.9379,107.0829,106.8111,106.8926,18436.0
2019-08-23 09:50:00,117.97,118.19,117.96,118.14,8198.0,106.8655,107.0648,106.8564,107.0195,8198.0
2019-08-23 10:00:00,118.11,118.44,117.95,118.15,15105.0,106.9923,107.2912,106.8473,107.0285,15105.0
2019-08-23 10:10:00,118.07,118.3,117.85,118.14,12768.0,106.9561,107.1644,106.7568,107.0195,12768.0
2019-08-23 10:20:00,118.16,118.2,117.92,118.07,16064.0,107.0376,107.0738,106.8202,106.9561,16064.0
2019-08-23 10:30:00,118.08,118.19,117.95,118.05,13389.0,106.9651,107.0648,106.8473,106.9379,13389.0
2019-08-23 10:40:00,118.13,118.17,118.03,118.08,18275.0,107.0104,107.0466,106.9198,106.9651,18275.0
2019-08-23 10:50:00,118.07,118.21,117.9,117.9,21368.0,106.9561,107.0829,106.8021,106.8021,21368.0
2019-08-23 11:00:00,117.94,117.94,116.6,116.6,37002.0,106.8383,106.8383,105.6244,105.6244,37002.0
2019-08-23 11:10:00,116.6,117.18,116.6,117.18,21980.0,105.6244,106.1498,105.6244,106.1498,21980.0
2019-08-23 11:20:00,117.21,117.27,116.97,117.2,39181.0,106.177,106.2314,105.9596,106.1679,39181.0
2019-08-23 11:30:00,117.18,117.61,117.04,117.12,71850.0,106.1498,106.5394,106.023,106.0955,71850.0
2019-08-23 11:40:00,117.15,117.21,117.01,117.12,15081.0,106.1227,106.177,105.9958,106.0955,15081.0
2019-08-23 11:50:00,117.12,117.18,116.96,117.02,10369.0,106.0955,106.1498,105.9505,106.0049,10369.0
2019-08-23 12:00:00,117.04,117.12,116.71,116.91,18789.0,106.023,106.0955,105.7241,105.9052,18789.0
2019-08-23 12:10:00,116.88,117.0,116.75,116.98,11585.0,105.8781,105.9868,105.7603,105.9687,11585.0
2019-08-23 12:20:00,116.95,116.99,116.73,116.84,9506.0,105.9415,105.9777,105.7422,105.8418,9506.0
2019-08-23 12:30:00,116.85,116.96,116.77,116.89,19050.0,105.8509,105.9505,105.7784,105.8871,19050.0
2019-08-23 12:40:00,116.89,116.94,116.71,116.76,19321.0,105.8871,105.9324,105.7241,105.7694,19321.0
2019-08-23 12:50:00,116.78,116.78,116.64,116.71,17499.0,105.7875,105.7875,105.6607,105.7241,17499.0
2019-08-23 13:00:00,116.66,116.67,116.46,116.53,33263.0,105.6788,105.6878,105.4976,105.561,33263.0
2019-08-23 13:10:00,116.53,116.73,116.44,116.52,26665.0,105.561,105.7422,105.4795,105.552,26665.0
2019-08-23 13:20:00,116.44,116.51,116.24,116.39,17371.0,105.4795,105.5429,105.2983,105.4342,17371.0
2019-08-23 13:30:00,116.36,116.58,116.34,116.57,15492.0,105.407,105.6063,105.3889,105.5972,15492.0
2019-08-23 13:40:00,116.52,116.58,116.38,116.53,15449.0,105.552,105.6063,105.4251,105.561,15449.0
2019-08-23 13:50:00,116.52,116.76,116.52,116.66,28545.0,105.552,105.7694,105.552,105.6788,28545.0
2019-08-23 14:00:00,116.68,116.68,116.5,116.56,18298.0,105.6969,105.6969,105.5338,105.5882,18298.0
2019-08-23 14:10:00,116.55,116.6,116.44,116.49,17389.0,105.5791,105.6244,105.4795,105.5248,17389.0
2019-08-23 14:20:00,116.51,116.51,116.35,116.39,18367.0,105.5429,105.5429,105.398,105.4342,18367.0
2019-08-23 14:30:00,116.45,116.5,116.32,116.36,19253.0,105.4885,105.5338,105.3708,105.407,19253.0
2019-08-23 14:40:00,116.35,116.41,116.06,116.06,39343.0,105.398,105.4523,105.1353,105.1353,39343.0
2019-08-23 14:50:00,116.05,116.31,116.05,116.24,20572.0,105.1262,105.3617,105.1262,105.2983,20572.0
2019-08-23 15:00:00,116.23,116.23,116.1,116.13,22052.0,105.2893,105.2893,105.1715,105.1987,22052.0
2019-08-23 15:10:00,116.12,116.14,115.79,115.9,32130.0,105.1896,105.2077,104.8907,104.9903,32130.0
2019-08-23 15:20:00,115.9,116.06,115.78,115.82,18139.0,104.9903,105.1353,104.8816,104.9178,18139.0
2019-08-23 15:30:00,115.8,115.88,115.74,115.85,31222.0,104.8997,104.9722,104.8454,104.945,31222.0
2019-08-23 15:40:00,115.84,115.99,115.77,115.8,41464.0,104.936,105.0718,104.8726,104.8997,41464.0
2019-08-23 15:50:00,115.78,116.0,115.36,115.98,172891.0,104.8816,105.0809,104.5011,105.0628,172891.0
2019-08-26 09:30:00,116.4,116.86,116.14,116.47,46531.0,105.4432,105.8599,105.2077,105.5067,46531.0
2019-08-26 09:40:00,116.47,116.67,116.3,116.32,24108.0,105.5067,105.6878,105.3527,105.3708,24108.0
2019-08-26 09:50:00,116.32,116.59,116.23,116.48,21354.0,105.3708,105.6154,105.2893,105.5157,21354.0
2019-08-26 10:00:00,116.49,116.53,116.26,116.31,30786.0,105.5248,105.561,105.3164,105.3617,30786.0
2019-08-26 10:10:00,116.26,116.3,115.96,116.04,34870.0,105.3164,105.3527,105.0447,105.1171,34870.0
2019-08-26 10:20:00,116.03,116.15,115.95,116.05,14485.0,105.1081,105.2168,105.0356,105.1262,14485.0
2019-08-26 10:30:00,116.0,116.06,115.87,115.93,14951.0,105.0809,105.1353,104.9631,105.0175,14951.0
2019-08-26 10:40:00,115.89,116.22,115.81,116.19,14006.0,104.9813,105.2802,104.9088,105.253,14006.0
2019-08-26 10:50:00,116.2,116.34,116.2,116.32,11366.0,105.2621,105.3889,105.2621,105.3708,11366.0
2019-08-26 11:00:00,116.34,116.54,116.33,116.54,10734.0,105.3889,105.5701,105.3798,105.5701,10734.0
2019-08-26 11:10:00,116.52,116.71,116.38,116.42,15267.0,105.552,105.7241,105.4251,105.4614,15267.0
2019-08-26 11:20:00,116.47,116.68,116.46,116.64,15364.0,105.5067,105.6969,105.4976,105.6607,15364.0
2019-08-26 11:30:00,116.65,116.69,116.53,116.69,14284.0,105.6697,105.706,105.561,105.706,14284.0
2019-08-26 11:40:00,116.67,116.73,116.55,116.62,8213.0,105.6878,105.7422,105.5791,105.6425,8213.0
2019-08-26 11:50:00,116.64,116.69,116.54,116.61,7125.0,105.6607,105.706,105.5701,105.6335,7125.0
2019-08-26 12:00:00,116.65,116.74,116.6,116.7,30436.0,105.6697,105.7512,105.6244,105.715,30436.0
2019-08-26 12:10:00,116.7,116.73,116.51,116.52,11560.0,105.715,105.7422,105.5429,105.552,11560.0
2019-08-26 12:20:00,116.53,116.97,116.52,116.94,15861.0,105.561,105.9596,105.552,105.9324,15861.0
2019-08-26 12:30:00,116.96,116.96,116.78,116.83,12650.0,105.9505,105.9505,105.7875,105.8328,12650.0
2019-08-26 12:40:00,116.84,116.89,116.75,116.82,12383.0,105.8418,105.8871,105.7603,105.8237,12383.0
2019-08-26 12:50:00,116.81,116.87,116.76,116.79,10130.0,105.8147,105.869,105.7694,105.7965,10130.0
2019-08-26 13:00:00,116.82,116.9,116.77,116.86,8448.0,105.8237,105.8962,105.7784,105.8599,8448.0
2019-08-26 13:10:00,116.87,116.87,116.71,116.75,14628.0,105.869,105.869,105.7241,105.7603,14628.0
2019-08-26 13:20:00,116.77,116.88,116.69,116.82,15460.0,105.7784,105.8781,105.706,105.8237,15460.0
2019-08-26 13:30:00,116.81,116.85,116.73,116.75,20027.0,105.8147,105.8509,105.7422,105.7603,20027.0
2019-08-26 13:40:00,116.73,116.86,116.73,116.86,8604.0,105.7422,105.8599,105.7422,105.8599,8604.0
2019-08-26 13:50:00,116.86,116.88,116.73,116.77,10654.0,105.8599,105.8781,105.7422,105.7784,10654.0
2019-08-26 14:00:00,116.77,116.78,116.52,116.56,12390.0,105.7784,105.7875,105.552,105.5882,12390.0
2019-08-26 14:10:00,116.55,116.66,116.51,116.51,8650.0,105.5791,105.6788,105.5429,105.5429,8650.0
2019-08-26 14:20:00,116.51,116.64,116.46,116.53,9358.0,105.5429,105.6607,105.4976,105.561,9358.0
2019-08-26 14:30:00,116.51,116.69,116.51,116.66,11100.0,105.5429,105.706,105.5429,105.6788,11100.0
2019-08-26 14:40:00,116.64,116.75,116.61,116.65,16228.0,105.6607,105.7603,105.6335,105.6697,16228.0
2019-08-26 14:50:00,116.69,116.7,116.52,116.63,13631.0,105.706,105.715,105.552,105.6516,13631.0
2019-08-26 15:00:00,116.64,116.81,116.61,116.69,20002.0,105.6607,105.8147,105.6335,105.706,20002.0
2019-08-26 15:10:00,116.73,116.88,116.66,116.8,17061.0,105.7422,105.8781,105.6788,105.8056,17061.0
2019-08-26 15:20:00,116.8,116.86,116.73,116.76,22405.0,105.8056,105.8599,105.7422,105.7694,22405.0
2019-08-26 15:30:00,116.77,116.91,116.63,116.72,28665.0,105.7784,105.9052,105.6516,105.7331,28665.0
2019-08-26 15:40:00,116.72,116.73,116.56,116.62,39519.0,105.7331,105.7422,105.5882,105.6425,39519.0
2019-08-26 15:50:00,116.59,117.09,116.58,117.09,137199.0,105.6154,106.0683,105.6063,106.0683,137199.0
2019-08-27 09:30:00,117.81,117.93,117.41,117.8,46213.0,106.7205,106.8292,106.3582,106.7115,46213.0
2019-08-27 09:40:00,117.75,118.35,117.73,118.15,20952.0,106.6662,107.2097,106.6481,107.0285,20952.0
2019-08-27 09:50:00,118.12,118.28,117.99,118.15,7064.0,107.0013,107.1463,106.8836,107.0285,7064.0
2019-08-27 10:00:00,118.16,118.31,118.07,118.19,11916.0,107.0376,107.1735,106.9561,107.0648,11916.0
2019-08-27 10:10:00,118.22,118.23,117.88,118.04,11604.0,107.0919,107.101,106.7839,106.9289,11604.0
2019-08-27 10:20:00,118.08,118.22,117.97,118.05,12488.0,106.9651,107.0919,106.8655,106.9379,12488.0
2019-08-27 10:30:00,118.09,118.22,118.04,118.11,11518.0,106.9742,107.0919,106.9289,106.9923,11518.0
2019-08-27 10:40:00,118.1,118.13,117.9,117.91,6647.0,106.9832,107.0104,106.8021,106.8111,6647.0
2019-08-27 10:50:00,117.9,118.08,117.87,117.95,10875.0,106.8021,106.9651,106.7749,106.8473,10875.0
2019-08-27 11:00:00,117.96,118.08,117.82,117.84,9771.0,106.8564,106.9651,106.7296,106.7477,9771.0
2019-08-27 11:10:00,117.82,117.91,117.71,117.74,17432.0,106.7296,106.8111,106.6299,106.6571,17432.0
2019-08-27 11:20:00,117.71,117.79,117.64,117.72,10002.0,106.6299,106.7024,106.5665,106.639,10002.0
2019-08-27 11:30:00,117.69,117.98,117.68,117.97,10443.0,106.6118,106.8745,106.6028,106.8655,10443.0
2019-08-27 11:40:00,117.94,118.04,117.89,118.04,6502.0,106.8383,106.9289,106.793,106.9289,6502.0
2019-08-27 11:50:00,118.03,118.1,117.81,117.83,13116.0,106.9198,106.9832,106.7205,106.7386,13116.0
2019-08-27 12:00:00,117.83,117.94,117.77,117.79,13432.0,106.7386,106.8383,106.6843,106.7024,13432.0
2019-08-27 12:10:00,117.79,117.85,117.76,117.79,3556.0,106.7024,106.7568,106.6752,106.7024,3556.0
2019-08-27 12:20:00,117.84,118.06,117.79,118.06,3696.0,106.7477,106.947,106.7024,106.947,3696.0
2019-08-27 12:30:00,118.0,118.06,117.8,117.8,10470.0,106.8926,106.947,106.7115,106.7115,10470.0
2019-08-27 12:40:00,117.82,117.92,117.76,117.89,3580.0,106.7296,106.8202,106.6752,106.793,3580.0
2019-08-27 12:50:00,117.88,117.89,117.67,117.82,6007.0,106.7839,106.793,106.5937,106.7296,6007.0
2019-08-27 13:00:00,117.76,117.93,117.75,117.91,6010.0,106.6752,106.8292,106.6662,106.8111,6010.0
2019-08-27 13:10:00,117.91,118.0,117.8,117.9,5494.0,106.8111,106.8926,106.7115,106.8021,5494.0
2019-08-27 13:20:00,117.9,118.05,117.9,118.04,6946.0,106.8021,106.9379,106.8021,106.9289,6946.0
2019-08-27 13:30:00,118.01,118.45,118.0,118.29,11632.0,106.9017,107.3003,106.8926,107.1553,11632.0
2019-08-27 13:40:00,118.29,118.33,118.2,118.22,3553.0,107.1553,107.1916,107.0738,107.0919,3553.0
2019-08-27 13:50:00,118.26,118.37,118.24,118.37,10447.0,107.1282,107.2278,107.11,107.2278,10447.0
2019-08-27 14:00:00,118.37,118.42,118.21,118.24,8187.0,107.2278,107.2731,107.0829,107.11,8187.0
2019-08-27 14:10:00,118.29,118.35,118.17,118.33,14063.0,107.1553,107.2097,107.0466,107.1916,14063.0
2019-08-27 14:20:00,118.32,118.42,118.3,118.36,7223.0,107.1825,107.2731,107.1644,107.2188,7223.0
2019-08-27 14:30:00,118.35,118.35,118.24,118.27,7372.0,107.2097,107.2097,107.11,107.1372,7372.0
2019-08-27 14:40:00,118.3,118.32,118.1,118.28,14760.0,107.1644,107.1825,106.9832,107.1463,14760.0
2019-08-27 14:50:00,118.28,118.52,118.26,118.49,9307.0,107.1463,107.3637,107.1282,107.3365,9307.0
2019-08-27 15:00:00,118.51,118.6,118.44,118.44,12770.0,107.3546,107.4362,107.2912,107.2912,12770.0
2019-08-27 15:10:00,118.43,118.43,118.17,118.2,12927.0,107.2822,107.2822,107.0466,107.0738,12927.0
2019-08-27 15:20:00,118.2,118.2,118.08,118.09,16293.0,107.0738,107.0738,106.9651,106.9742,16293.0
2019-08-27 15:30:00,118.11,118.12,117.91,118.06,22941.0,106.9923,107.0013,106.8111,106.947,22941.0
2019-08-27 15:40:00,118.06,118.25,118.02,118.18,26132.0,106.947,107.1191,106.9108,107.0557,26132.0
2019-08-27 15:50:00,118.19,118.19,117.72,117.75,83531.0,107.0648,107.0648,106.639,106.6662,83531.0
2019-08-28 09:30:00,117.51,117.75,116.97,117.08,38207.0,106.4488,106.6662,105.9596,106.0592,38207.0
2019-08-28 09:40:00,117.0,117.45,116.8,117.45,13613.0,105.9868,106.3944,105.8056,106.3944,13613.0
2019-08-28 09:50:00,117.4,117.4,117.19,117.38,7207.0,106.3491,106.3491,106.1589,106.331,7207.0
2019-08-28 10:00:00,117.41,117.83,117.4,117.79,8448.0,106.3582,106.7386,106.3491,106.7024,8448.0
2019-08-28 10:10:00,117.73,117.95,117.69,117.79,8448.0,106.6481,106.8473,106.6118,106.7024,8448.0
2019-08-28 10:20:00,117.8,117.89,117.59,117.6,12998.0,106.7115,106.793,106.5212,106.5303,12998.0
2019-08-28 10:30:00,117.51,117.7,117.41,117.64,7971.0,106.4488,106.6209,106.3582,106.5665,7971.0
2019-08-28 10:40:00,117.59,117.8,117.59,117.74,13079.0,106.5212,106.7115,106.5212,106.6571,13079.0
2019-08-28 10:50:00,117.75,117.8,117.65,117.67,13085.0,106.6662,106.7115,106.5756,106.5937,13085.0
2019-08-28 11:00:00,117.7,117.79,117.6,117.76,8370.0,106.6209,106.7024,106.5303,106.6752,8370.0
2019-08-28 11:10:00,117.77,117.78,117.6,117.69,8301.0,106.6843,106.6933,106.5303,106.6118,8301.0
2019-08-28 11:20:00,117.68,118.04,117.68,117.97,12848.0,106.6028,106.9289,106.6028,106.8655,12848.0
2019-08-28 11:30:00,117.98,117.99,117.77,117.84,9588.0,106.8745,106.8836,106.6843,106.7477,9588.0
2019-08-28 11:40:00,117.82,118.0,117.81,117.95,5321.0,106.7296,106.8926,106.7205,106.8473,5321.0
2019-08-28 11:50:00,117.95,118.06,117.9,117.91,7793.0,106.8473,106.947,106.8021,106.8111,7793.0
2019-08-28 12:00:00,117.94,117.97,117.89,117.92,5740.0,106.8383,106.8655,106.793,106.8202,5740.0
2019-08-28 12:10:00,117.9,117.94,117.82,117.94,5225.0,106.8021,106.8383,106.7296,106.8383,5225.0
2019-08-28 12:20:00,117.93,117.96,117.79,117.79,5874.0,106.8292,106.8564,106.7024,106.7024,5874.0
2019-08-28 12:30:00,117.8,117.84,117.7,117.73,6346.0,106.7115,106.7477,106.6209,106.6481,6346.0
2019-08-28 12:40:00,117.75,117.81,117.73,117.75,7454.0,106.6662,106.7205,106.6481,106.6662,7454.0
2019-08-28 12:50:00,117.71,117.92,117.7,117.92,5579.0,106.6299,106.8202,106.6209,106.8202,5579.0
2019-08-28 13:00:00,117.88,117.94,117.82,117.9,8398.0,106.7839,106.8383,106.7296,106.8021,8398.0
2019-08-28 13:10:00,117.86,117.9,117.76,117.87,6731.0,106.7658,106.8021,106.6752,106.7749,6731.0
2019-08-28 13:20:00,117.9,117.97,117.87,117.96,4522.0,106.8021,106.8655,106.7749,106.8564,4522.0
2019-08-28 13:30:00,117.98,118.05,117.94,117.97,4770.0,106.8745,106.9379,106.8383,106.8655,4770.0
2019-08-28 13:40:00,118.0,118.08,117.93,117.97,8627.0,106.8926,106.9651,106.8292,106.8655,8627.0
2019-08-28 13:50:00,117.93,117.93,117.8,117.8,5838.0,106.8292,106.8292,106.7115,106.7115,5838.0
2019-08-28 14:00:00,117.83,117.86,117.75,117.86,7201.0,106.7386,106.7658,106.6662,106.7658,7201.0
2019-08-28 14:10:00,117.83,117.9,117.81,117.88,4635.0,106.7386,106.8021,106.7205,106.7839,4635.0
2019-08-28 14:20:00,117.9,118.0,117.87,117.93,8539.0,106.8021,106.8926,106.7749,106.8292,8539.0
2019-08-28 14:30:00,117.96,118.14,117.94,118.12,6143.0,106.8564,107.0195,106.8383,107.0013,6143.0
2019-08-28 14:40:00,118.14,118.31,118.1,118.28,8206.0,107.0195,107.1735,106.9832,107.1463,8206.0
2019-08-28 14:50:00,118.28,118.3,118.18,118.24,10386.0,107.1463,107.1644,107.0557,107.11,10386.0
2019-08-28 15:00:00,118.22,118.22,118.13,118.2,9331.0,107.0919,107.0919,107.0104,107.0738,9331.0
2019-08-28 15:10:00,118.21,118.39,118.21,118.39,10089.0,107.0829,107.2459,107.0829,107.2459,10089.0
2019-08-28 15:20:00,118.39,118.39,118.21,118.23,9325.0,107.2459,107.2459,107.0829,107.101,9325.0
2019-08-28 15:30:00,118.21,118.27,118.11,118.21,16071.0,107.0829,107.1372,106.9923,107.0829,16071.0
2019-08-28 15:40:00,118.21,118.34,118.18,118.3,21302.0,107.0829,107.2006,107.0557,107.1644,21302.0
2019-08-28 15:50:00,118.31,118.48,118.15,118.29,109976.0,107.1735,107.3275,107.0285,107.1553,109976.0
2019-08-29 09:30:00,119.0,119.2,118.56,118.67,46690.0,107.7985,107.9797,107.3999,107.4996,46690.0
2019-08-29 09:40:00,118.67,118.85,118.47,118.65,14373.0,107.4996,107.6626,107.3184,107.4815,14373.0
2019-08-29 09:50:00,118.62,118.7,118.18,118.43,14115.0,107.4543,107.5267,107.0557,107.2822,14115.0
2019-08-29 10:00:00,118.49,118.57,118.42,118.57,17334.0,107.3365,107.409,107.2731,107.409,17334.0
2019-08-29 10:10:00,118.57,118.58,118.45,118.5,17914.0,107.409,107.418,107.3003,107.3456,17914.0
2019-08-29 10:20:00,118.49,118.52,118.37,118.42,11975.0,107.3365,107.3637,107.2278,107.2731,11975.0
2019-08-29 10:30:00,118.39,118.53,118.06,118.21,13117.0,107.2459,107.3728,106.947,107.0829,13117.0
2019-08-29 10:40:00,118.22,118.37,118.13,118.25,11776.0,107.0919,107.2278,107.0104,107.1191,11776.0
2019-08-29 10:50:00,118.25,118.43,118.25,118.4,7622.0,107.1191,107.2822,107.1191,107.255,7622.0
2019-08-29 11:00:00,118.41,118.42,118.3,118.32,8733.0,107.264,107.2731,107.1644,107.1825,8733.0
2019-08-29 11:10:00,118.34,118.35,118.13,118.27,9504.0,107.2006,107.2097,107.0104,107.1372,9504.0
2019-08-29 11:20:00,118.25,118.35,118.18,118.28,11532.0,107.1191,107.2097,107.0557,107.1463,11532.0
2019-08-29 11:30:00,118.27,118.5,118.27,118.5,11506.0,107.1372,107.3456,107.1372,107.3456,11506.0
2019-08-29 11:40:00,118.47,118.5,118.35,118.49,12170.0,107.3184,107.3456,107.2097,107.3365,12170.0
2019-08-29 11:50:00,118.48,118.66,118.48,118.63,11945.0,107.3275,107.4905,107.3275,107.4633,11945.0
2019-08-29 12:00:00,118.64,118.67,118.49,118.53,11020.0,107.4724,107.4996,107.3365,107.3728,11020.0
2019-08-29 12:10:00,118.57,118.68,118.56,118.63,10138.0,107.409,107.5086,107.3999,107.4633,10138.0
2019-08-29 12:20:00,118.63,118.66,118.59,118.64,5798.0,107.4633,107.4905,107.4271,107.4724,5798.0
2019-08-29 12:30:00,118.62,118.94,118.61,118.94,16007.0,107.4543,107.7442,107.4452,107.7442,16007.0
2019-08-29 12:40:00,118.93,118.97,118.87,118.96,9123.0,107.7351,107.7713,107.6807,107.7623,9123.0
2019-08-29 12:50:00,118.94,118.98,118.91,118.93,12872.0,107.7442,107.7804,107.717,107.7351,12872.0
2019-08-29 13:00:00,118.95,119.06,118.94,119.03,18225.0,107.7532,107.8529,107.7442,107.8257,18225.0
2019-08-29 13:10:00,119.03,119.1,119.0,119.06,11042.0,107.8257,107.8891,107.7985,107.8529,11042.0
2019-08-29 13:20:00,119.07,119.09,118.97,118.97,13694.0,107.8619,107.88,107.7713,107.7713,13694.0
2019-08-29 13:30:00,118.98,119.1,118.89,119.06,19589.0,107.7804,107.8891,107.6989,107.8529,19589.0
2019-08-29 13:40:00,119.06,119.15,119.05,119.1,11737.0,107.8529,107.9344,107.8438,107.8891,11737.0
2019-08-29 13:50:00,119.12,119.19,119.08,119.11,9071.0,107.9072,107.9706,107.871,107.8982,9071.0
2019-08-29 14:00:00,119.13,119.19,119.07,119.18,7435.0,107.9163,107.9706,107.8619,107.9616,7435.0
2019-08-29 14:10:00,119.2,119.2,119.06,119.14,7533.0,107.9797,107.9797,107.8529,107.9253,7533.0
2019-08-29 14:20:00,119.1,119.18,119.07,119.14,13140.0,107.8891,107.9616,107.8619,107.9253,13140.0
2019-08-29 14:30:00,119.15,119.19,119.03,119.07,7919.0,107.9344,107.9706,107.8257,107.8619,7919.0
2019-08-29 14:40:00,119.06,119.12,119.03,119.11,9183.0,107.8529,107.9072,107.8257,107.8982,9183.0
2019-08-29 14:50:00,119.13,119.14,119.07,119.08,10637.0,107.9163,107.9253,107.8619,107.871,10637.0
2019-08-29 15:00:00,119.09,119.13,119.02,119.12,15008.0,107.88,107.9163,107.8166,107.9072,15008.0
2019-08-29 15:10:00,119.1,119.16,119.05,119.16,10381.0,107.8891,107.9434,107.8438,107.9434,10381.0
2019-08-29 15:20:00,119.16,119.16,119.05,119.1,15870.0,107.9434,107.9434,107.8438,107.8891,15870.0
2019-08-29 15:30:00,119.11,119.3,119.05,119.28,30080.0,107.8982,108.0703,107.8438,108.0522,30080.0
2019-08-29 15:40:00,119.28,119.34,119.22,119.28,34529.0,108.0522,108.1065,107.9978,108.0522,34529.0
2019-08-29 15:50:00,119.27,119.44,119.26,119.33,107933.0,108.0431,108.1971,108.034,108.0974,107933.0
2019-08-30 09:30:00,120.09,120.49,120.0,120.2,52867.0,108.7859,109.1483,108.7044,108.8856,52867.0
2019-08-30 09:40:00,120.17,120.17,119.69,119.79,21740.0,108.8584,108.8584,108.4236,108.5141,21740.0
2019-08-30 09:50:00,119.76,119.86,119.53,119.72,12042.0,108.487,108.5776,108.2786,108.4507,12042.0
2019-08-30 10:00:00,119.67,119.86,119.67,119.84,15725.0,108.4054,108.5776,108.4054,108.5594,15725.0
2019-08-30 10:10:00,119.83,119.86,119.4,119.65,15480.0,108.5504,108.5776,108.1609,108.3873,15480.0
2019-08-30 10:20:00,119.56,119.85,119.42,119.8,17395.0,108.3058,108.5685,108.179,108.5232,17395.0
2019-08-30 10:30:00,119.81,119.84,119.73,119.75,12335.0,108.5323,108.5594,108.4598,108.4779,12335.0
2019-08-30 10:40:00,119.8,119.86,119.71,119.71,18328.0,108.5232,108.5776,108.4417,108.4417,18328.0
2019-08-30 10:50:00,119.72,119.73,119.61,119.62,8474.0,108.4507,108.4598,108.3511,108.3601,8474.0
2019-08-30 11:00:00,119.63,119.65,119.4,119.42,6372.0,108.3692,108.3873,108.1609,108.179,6372.0
2019-08-30 11:10:00,119.42,119.47,119.29,119.34,14109.0,108.179,108.2243,108.0612,108.1065,14109.0
2019-08-30 11:20:00,119.26,119.27,118.96,119.15,22105.0,108.034,108.0431,107.7623,107.9344,22105.0
2019-08-30 11:30:00,119.11,119.58,119.1,119.58,9690.0,107.8982,108.3239,107.8891,108.3239,9690.0
2019-08-30 11:40:00,119.6,119.73,119.51,119.7,5923.0,108.342,108.4598,108.2605,108.4326,5923.0
2019-08-30 11:50:00,119.76,119.78,119.64,119.65,5081.0,108.487,108.5051,108.3783,108.3873,5081.0
2019-08-30 12:00:00,119.71,119.74,119.6,119.64,6546.0,108.4417,108.4689,108.342,108.3783,6546.0
2019-08-30 12:10:00,119.62,119.77,119.62,119.65,8697.0,108.3601,108.496,108.3601,108.3873,8697.0
2019-08-30 12:20:00,119.66,119.74,119.66,119.69,2988.0,108.3964,108.4689,108.3964,108.4236,2988.0
2019-08-30 12:30:00,119.75,119.79,119.71,119.74,3435.0,108.4779,108.5141,108.4417,108.4689,3435.0
2019-08-30 12:40:00,119.72,119.81,119.72,119.76,5085.0,108.4507,108.5323,108.4507,108.487,5085.0
2019-08-30 12:50:00,119.78,119.82,119.7,119.8,3651.0,108.5051,108.5413,108.4326,108.5232,3651.0
2019-08-30 13:00:00,119.79,119.79,119.61,119.65,5735.0,108.5141,108.5141,108.3511,108.3873,5735.0
2019-08-30 13:10:00,119.64,119.7,119.6,119.6,3602.0,108.3783,108.4326,108.342,108.342,3602.0
2019-08-30 13:20:00,119.64,119.66,119.56,119.61,6745.0,108.3783,108.3964,108.3058,108.3511,6745.0
2019-08-30 13:30:00,119.61,119.62,119.43,119.45,4126.0,108.3511,108.3601,108.188,108.2062,4126.0
2019-08-30 13:40:00,119.46,119.55,119.41,119.5,4001.0,108.2152,108.2967,108.1699,108.2514,4001.0
2019-08-30 13:50:00,119.5,119.59,119.47,119.48,6637.0,108.2514,108.333,108.2243,108.2333,6637.0
2019-08-30 14:00:00,119.49,119.62,119.49,119.58,3583.0,108.2424,108.3601,108.2424,108.3239,3583.0
2019-08-30 14:10:00,119.62,119.7,119.58,119.7,10152.0,108.3601,108.4326,108.3239,108.4326,10152.0
2019-08-30 14:20:00,119.69,119.69,119.52,119.56,6713.0,108.4236,108.4236,108.2696,108.3058,6713.0
2019-08-30 14:30:00,119.54,119.56,119.41,119.43,5190.0,108.2877,108.3058,108.1699,108.188,5190.0
2019-08-30 14:40:00,119.45,119.45,119.35,119.4,4061.0,108.2062,108.2062,108.1156,108.1609,4061.0
2019-08-30 14:50:00,119.4,119.41,119.27,119.34,4612.0,108.1609,108.1699,108.0431,108.1065,4612.0
2019-08-30 15:00:00,119.33,119.38,119.21,119.33,5321.0,108.0974,108.1427,107.9887,108.0974,5321.0
2019-08-30 15:10:00,119.32,119.34,119.19,119.22,10226.0,108.0884,108.1065,107.9706,107.9978,10226.0
2019-08-30 15:20:00,119.24,119.39,119.19,119.38,11210.0,108.0159,108.1518,107.9706,108.1427,11210.0
2019-08-30 15:30:00,119.38,119.46,119.23,119.26,27636.0,108.1427,108.2152,108.0069,108.034,27636.0
2019-08-30 15:40:00,119.26,119.34,119.15,119.34,21941.0,108.034,108.1065,107.9344,108.1065,21941.0
2019-08-30 15:50:00,119.34,119.59,119.27,119.28,94024.0,108.1065,108.333,108.0431,108.0522,94024.0
2019-09-03 09:30:00,119.61,119.64,119.23,119.23,64815.0,108.3511,108.3783,108.0069,108.0069,64815.0
2019-09-03 09:40:00,119.25,119.63,119.25,119.52,17837.0,108.025,108.3692,108.025,108.2696,17837.0
2019-09-03 09:50:00,119.54,119.71,119.54,119.7,15880.0,108.2877,108.4417,108.2877,108.4326,15880.0
2019-09-03 10:00:00,119.69,119.73,119.1,119.49,46446.0,108.4236,108.4598,107.8891,108.2424,46446.0
2019-09-03 10:10:00,119.52,119.93,119.46,119.93,12240.0,108.2696,108.641,108.2152,108.641,12240.0
2019-09-03 10:20:00,119.89,119.89,119.69,119.82,8682.0,108.6047,108.6047,108.4236,108.5413,8682.0
2019-09-03 10:30:00,119.84,119.9,119.71,119.76,9329.0,108.5594,108.6138,108.4417,108.487,9329.0
2019-09-03 10:40:00,119.77,120.14,119.74,120.14,34162.0,108.496,108.8312,108.4689,108.8312,34162.0
2019-09-03 10:50:00,120.08,120.13,120.02,120.09,17969.0,108.7768,108.8221,108.7225,108.7859,17969.0
2019-09-03 11:00:00,120.08,120.18,119.99,120.1,11756.0,108.7768,108.8674,108.6953,108.795,11756.0
2019-09-03 11:10:00,120.08,120.08,119.85,120.01,19686.0,108.7768,108.7768,108.5685,108.7134,19686.0
2019-09-03 11:20:00,120.01,120.15,119.93,120.06,15472.0,108.7134,108.8403,108.641,108.7587,15472.0
2019-09-03 11:30:00,120.1,120.16,119.96,120.16,14168.0,108.795,108.8493,108.6681,108.8493,14168.0
2019-09-03 11:40:00,120.18,120.23,119.98,120.14,11514.0,108.8674,108.9127,108.6863,108.8312,11514.0
2019-09-03 11:50:00,120.19,120.24,120.07,120.08,6886.0,108.8765,108.9218,108.7678,108.7768,6886.0
2019-09-03 12:00:00,120.07,120.16,119.95,119.97,11303.0,108.7678,108.8493,108.6591,108.6772,11303.0
2019-09-03 12:10:00,119.98,120.13,119.94,120.11,9433.0,108.6863,108.8221,108.65,108.804,9433.0
2019-09-03 12:20:00,120.12,120.13,120.0,120.11,9104.0,108.8131,108.8221,108.7044,108.804,9104.0
2019-09-03 12:30:00,120.09,120.1,119.86,119.91,7165.0,108.7859,108.795,108.5776,108.6229,7165.0
2019-09-03 12:40:00,119.92,119.92,119.8,119.88,7156.0,108.6319,108.6319,108.5232,108.5957,7156.0
2019-09-03 12:50:00,119.85,119.88,119.63,119.68,15028.0,108.5685,108.5957,108.3692,108.4145,15028.0
2019-09-03 13:00:00,119.66,119.7,119.57,119.6,4992.0,108.3964,108.4326,108.3149,108.342,4992.0
2019-09-03 13:10:00,119.62,119.71,119.6,119.65,5841.0,108.3601,108.4417,108.342,108.3873,5841.0
2019-09-03 13:20:00,119.64,119.64,119.49,119.58,11886.0,108.3783,108.3783,108.2424,108.3239,11886.0
2019-09-03 13:30:00,119.57,119.57,119.36,119.47,6982.0,108.3149,108.3149,108.1246,108.2243,6982.0
2019-09-03 13:40:00,119.46,119.48,119.35,119.39,7823.0,108.2152,108.2333,108.1156,108.1518,7823.0
2019-09-03 13:50:00,119.41,119.42,119.28,119.37,14408.0,108.1699,108.179,108.0522,108.1337,14408.0
2019-09-03 14:00:00,119.37,119.5,119.37,119.41,11590.0,108.1337,108.2514,108.1337,108.1699,11590.0
2019-09-03 14:10:00,119.41,119.43,119.35,119.39,5288.0,108.1699,108.188,108.1156,108.1518,5288.0
2019-09-03 14:20:00,119.36,119.46,119.33,119.46,4946.0,108.1246,108.2152,108.0974,108.2152,4946.0
2019-09-03 14:30:00,119.46,119.52,119.37,119.52,8504.0,108.2152,108.2696,108.1337,108.2696,8504.0
2019-09-03 14:40:00,119.51,119.53,119.43,119.48,7506.0,108.2605,108.2786,108.188,108.2333,7506.0
2019-09-03 14:50:00,119.49,119.5,119.35,119.4,13520.0,108.2424,108.2514,108.1156,108.1609,13520.0
2019-09-03 15:00:00,119.4,119.4,119.32,119.38,8833.0,108.1609,108.1609,108.0884,108.1427,8833.0
2019-09-03 15:10:00,119.39,119.4,119.34,119.37,13259.0,108.1518,108.1609,108.1065,108.1337,13259.0
2019-09-03 15:20:00,119.37,119.44,119.27,119.28,23283.0,108.1337,108.1971,108.0431,108.0522,23283.0
2019-09-03 15:30:00,119.3,119.37,119.23,119.35,16942.0,108.0703,108.1337,108.0069,108.1156,16942.0
2019-09-03 15:40:00,119.38,119.42,119.29,119.32,35985.0,108.1427,108.179,108.0612,108.0884,35985.0
2019-09-03 15:50:00,119.32,119.54,119.32,119.5,74503.0,108.0884,108.2877,108.0884,108.2514,74503.0
2019-09-04 09:30:00,120.0,120.26,119.87,119.92,53354.0,108.7044,108.9399,108.5866,108.6319,53354.0
2019-09-04 09:40:00,119.92,119.96,119.82,119.93,7739.0,108.6319,108.6681,108.5413,108.641,7739.0
2019-09-04 09:50:00,119.86,120.01,119.86,119.92,20697.0,108.5776,108.7134,108.5776,108.6319,20697.0
2019-09-04 10:00:00,119.92,119.94,119.67,119.75,17683.0,108.6319,108.65,108.4054,108.4779,17683.0
2019-09-04 10:10:00,119.76,119.83,119.67,119.83,9651.0,108.487,108.5504,108.4054,108.5504,9651.0
2019-09-04 10:20:00,119.81,119.94,119.79,119.94,8128.0,108.5323,108.65,108.5141,108.65,8128.0
2019-09-04 10:30:00,119.92,119.97,119.75,119.89,21033.0,108.6319,108.6772,108.4779,108.6047,21033.0
2019-09-04 10:40:00,119.88,119.96,119.77,119.81,10648.0,108.5957,108.6681,108.496,108.5323,10648.0
2019-09-04 10:50:00,119.77,119.92,119.77,119.92,16092.0,108.496,108.6319,108.496,108.6319,16092.0
2019-09-04 11:00:00,119.92,120.0,119.91,119.94,15007.0,108.6319,108.7044,108.6229,108.65,15007.0
2019-09-04 11:10:00,119.96,120.0,119.89,119.97,19653.0,108.6681,108.7044,108.6047,108.6772,19653.0
2019-09-04 11:20:00,119.97,120.37,119.97,120.34,10715.0,108.6772,109.0396,108.6772,109.0124,10715.0
2019-09-04 11:30:00,120.32,120.47,120.27,120.45,14776.0,108.9943,109.1301,108.949,109.112,14776.0
2019-09-04 11:40:00,120.47,120.58,120.44,120.58,22319.0,109.1301,109.2298,109.103,109.2298,22319.0
2019-09-04 11:50:00,120.57,120.65,120.55,120.64,9282.0,109.2207,109.2932,109.2026,109.2841,9282.0
2019-09-04 12:00:00,120.64,120.66,120.53,120.55,7838.0,109.2841,109.3023,109.1845,109.2026,7838.0
2019-09-04 12:10:00,120.54,120.6,120.49,120.51,14702.0,109.1935,109.2479,109.1483,109.1664,14702.0
2019-09-04 12:20:00,120.51,120.55,120.4,120.41,7370.0,109.1664,109.2026,109.0667,109.0758,7370.0
2019-09-04 12:30:00,120.4,120.48,120.38,120.47,11728.0,109.0667,109.1392,109.0486,109.1301,11728.0
2019-09-04 12:40:00,120.46,120.46,120.29,120.32,10400.0,109.1211,109.1211,108.9671,108.9943,10400.0
2019-09-04 12:50:00,120.33,120.39,120.29,120.33,23686.0,109.0033,109.0577,108.9671,109.0033,23686.0
2019-09-04 13:00:00,120.33,120.4,120.32,120.4,9813.0,109.0033,109.0667,108.9943,109.0667,9813.0
2019-09-04 13:10:00,120.4,120.4,120.33,120.37,7287.0,109.0667,109.0667,109.0033,109.0396,7287.0
2019-09-04 13:20:00,120.36,120.38,120.28,120.32,10348.0,109.0305,109.0486,108.958,108.9943,10348.0
2019-09-04 13:30:00,120.33,120.4,120.32,120.34,10699.0,109.0033,109.0667,108.9943,109.0124,10699.0
2019-09-04 13:40:00,120.33,120.35,120.27,120.29,9497.0,109.0033,109.0214,108.949,108.9671,9497.0
2019-09-04 13:50:00,120.29,120.33,120.26,120.28,10470.0,108.9671,109.0033,108.9399,108.958,10470.0
2019-09-04 14:00:00,120.3,120.37,120.27,120.37,9194.0,108.9761,109.0396,108.949,109.0396,9194.0
2019-09-04 14:10:00,120.36,120.46,120.29,120.44,7141.0,109.0305,109.1211,108.9671,109.103,7141.0
2019-09-04 14:20:00,120.44,120.6,120.4,120.6,8818.0,109.103,109.2479,109.0667,109.2479,8818.0
2019-09-04 14:30:00,120.59,120.6,120.55,120.56,9899.0,109.2388,109.2479,109.2026,109.2117,9899.0
2019-09-04 14:40:00,120.56,120.6,120.48,120.54,12799.0,109.2117,109.2479,109.1392,109.1935,12799.0
2019-09-04 14:50:00,120.53,120.53,120.34,120.38,18069.0,109.1845,109.1845,109.0124,109.0486,18069.0
2019-09-04 15:00:00,120.38,120.41,120.33,120.38,14339.0,109.0486,109.0758,109.0033,109.0486,14339.0
2019-09-04 15:10:00,120.4,120.55,120.4,120.44,16097.0,109.0667,109.2026,109.0667,109.103,16097.0
2019-09-04 15:20:00,120.45,120.48,120.38,120.43,21503.0,109.112,109.1392,109.0486,109.0939,21503.0
2019-09-04 15:30:00,120.44,120.66,120.44,120.56,30256.0,109.103,109.3023,109.103,109.2117,30256.0
2019-09-04 15:40:00,120.56,120.68,120.56,120.68,36777.0,109.2117,109.3204,109.2117,109.3204,36777.0
2019-09-04 15:50:00,120.67,120.74,120.62,120.68,84931.0,109.3113,109.3747,109.266,109.3204,84931.0
2019-09-05 09:30:00,121.24,121.51,120.79,120.87,94489.0,110.3003,110.5459,109.8909,109.9637,94489.0
2019-09-05 09:40:00,120.86,121.2,120.74,121.0,41699.0,109.9546,110.2639,109.8454,110.082,41699.0
2019-09-05 09:50:00,121.0,121.59,120.95,121.47,42750.0,110.082,110.6187,110.0365,110.5095,42750.0
2019-09-05 10:00:00,121.5,121.73,121.39,121.64,36764.0,110.5368,110.7461,110.4368,110.6642,36764.0
2019-09-05 10:10:00,121.69,121.77,121.59,121.64,35055.0,110.7097,110.7825,110.6187,110.6642,35055.0
2019-09-05 10:20:00,121.62,121.62,120.81,120.99,26403.0,110.646,110.646,109.9091,110.0729,26403.0
2019-09-05 10:30:00,121.01,121.2,120.76,121.01,95151.0,110.0911,110.2639,109.8636,110.0911,95151.0
2019-09-05 10:40:00,121.01,121.09,120.95,121.05,27284.0,110.0911,110.1638,110.0365,110.1274,27284.0
2019-09-05 10:50:00,121.05,121.05,120.78,120.79,39267.0,110.1274,110.1274,109.8818,109.8909,39267.0
2019-09-05 11:00:00,120.78,120.78,120.47,120.47,19665.0,109.8818,109.8818,109.5998,109.5998,19665.0
2019-09-05 11:10:00,120.5,120.53,120.37,120.39,16846.0,109.6271,109.6544,109.5088,109.527,16846.0
2019-09-05 11:20:00,120.42,120.52,120.37,120.46,15172.0,109.5543,109.6453,109.5088,109.5907,15172.0
2019-09-05 11:30:00,120.44,120.47,120.31,120.31,16064.0,109.5725,109.5998,109.4542,109.4542,16064.0
2019-09-05 11:40:00,120.34,120.34,120.15,120.16,11461.0,109.4815,109.4815,109.3087,109.3177,11461.0
2019-09-05 11:50:00,120.15,120.15,119.86,119.88,21170.0,109.3087,109.3087,109.0448,109.063,21170.0
2019-09-05 12:00:00,119.85,119.88,119.76,119.81,19713.0,109.0357,109.063,108.9538,108.9993,19713.0
2019-09-05 12:10:00,119.81,119.9,119.79,119.82,20279.0,108.9993,109.0812,108.9811,109.0084,20279.0
2019-09-05 12:20:00,119.82,119.83,119.64,119.66,13795.0,109.0084,109.0175,108.8447,108.8629,13795.0
2019-09-05 12:30:00,119.66,119.7,119.58,119.58,15828.0,108.8629,108.8993,108.7901,108.7901,15828.0
2019-09-05 12:40:00,119.58,119.58,119.46,119.53,10222.0,108.7901,108.7901,108.6809,108.7446,10222.0
2019-09-05 12:50:00,119.54,119.55,119.47,119.52,13810.0,108.7537,108.7628,108.69,108.7355,13810.0
2019-09-05 13:00:00,119.53,119.58,119.47,119.5,13424.0,108.7446,108.7901,108.69,108.7173,13424.0
2019-09-05 13:10:00,119.49,119.52,119.44,119.45,13413.0,108.7082,108.7355,108.6627,108.6718,13413.0
2019-09-05 13:20:00,119.48,119.49,119.35,119.35,14641.0,108.6991,108.7082,108.5808,108.5808,14641.0
2019-09-05 13:30:00,119.35,119.38,119.26,119.28,14433.0,108.5808,108.6081,108.499,108.5172,14433.0
2019-09-05 13:40:00,119.29,119.29,119.08,119.1,12949.0,108.5263,108.5263,108.3352,108.3534,12949.0
2019-09-05 13:50:00,119.11,119.13,118.98,118.99,14277.0,108.3625,108.3807,108.2442,108.2533,14277.0
2019-09-05 14:00:00,118.99,119.03,118.9,119.0,25517.0,108.2533,108.2897,108.1714,108.2624,25517.0
2019-09-05 14:10:00,118.98,119.13,118.96,119.13,14713.0,108.2442,108.3807,108.226,108.3807,14713.0
2019-09-05 14:20:00,119.13,119.2,119.03,119.07,14745.0,108.3807,108.4444,108.2897,108.3261,14745.0
2019-09-05 14:30:00,119.08,119.16,119.07,119.12,20805.0,108.3352,108.408,108.3261,108.3716,20805.0
2019-09-05 14:40:00,119.11,119.22,119.09,119.19,14010.0,108.3625,108.4626,108.3443,108.4353,14010.0
2019-09-05 14:50:00,119.17,119.21,119.14,119.16,33400.0,108.4171,108.4535,108.3898,108.408,33400.0
2019-09-05 15:00:00,119.15,119.27,119.14,119.14,22973.0,108.3989,108.5081,108.3898,108.3898,22973.0
2019-09-05 15:10:00,119.17,119.43,119.14,119.35,32094.0,108.4171,108.6536,108.3898,108.5808,32094.0
2019-09-05 15:20:00,119.35,119.45,119.34,119.44,23102.0,108.5808,108.6718,108.5717,108.6627,23102.0
2019-09-05 15:30:00,119.44,119.49,119.22,119.22,27740.0,108.6627,108.7082,108.4626,108.4626,27740.0
2019-09-05 15:40:00,119.22,119.25,119.08,119.08,37302.0,108.4626,108.4899,108.3352,108.3352,37302.0
2019-09-05 15:50:00,119.08,119.23,119.03,119.16,88347.0,108.3352,108.4717,108.2897,108.408,88347.0
2019-09-06 09:30:00,119.08,119.36,118.88,119.14,51894.0,108.3352,108.5899,108.1532,108.3898,51894.0
2019-09-06 09:40:00,119.15,119.48,119.15,119.48,27278.0,108.3989,108.6991,108.3989,108.6991,27278.0
2019-09-06 09:50:00,119.58,119.59,119.42,119.46,13951.0,108.7901,108.7992,108.6445,108.6809,13951.0
2019-09-06 10:00:00,119.48,119.61,119.3,119.36,17141.0,108.6991,108.8174,108.5353,108.5899,17141.0
2019-09-06 10:10:00,119.37,119.61,119.33,119.49,12097.0,108.599,108.8174,108.5626,108.7082,12097.0
2019-09-06 10:20:00,119.49,119.6,119.45,119.6,9263.0,108.7082,108.8083,108.6718,108.8083,9263.0
2019-09-06 10:30:00,119.59,119.69,119.56,119.59,7385.0,108.7992,108.8902,108.7719,108.7992,7385.0
2019-09-06 10:40:00,119.61,119.61,119.26,119.29,12501.0,108.8174,108.8174,108.499,108.5263,12501.0
2019-09-06 10:50:00,119.29,119.35,119.17,119.35,7161.0,108.5263,108.5808,108.4171,108.5808,7161.0
2019-09-06 11:00:00,119.36,119.4,119.19,119.26,9165.0,108.5899,108.6263,108.4353,108.499,9165.0
2019-09-06 11:10:00,119.21,119.21,119.01,119.12,7645.0,108.4535,108.4535,108.2715,108.3716,7645.0
2019-09-06 11:20:00,119.13,119.3,119.1,119.12,25004.0,108.3807,108.5353,108.3534,108.3716,25004.0
2019-09-06 11:30:00,119.13,119.19,119.07,119.1,7207.0,108.3807,108.4353,108.3261,108.3534,7207.0
2019-09-06 11:40:00,119.07,119.17,119.06,119.08,6364.0,108.3261,108.4171,108.317,108.3352,6364.0
2019-09-06 11:50:00,119.07,119.08,118.84,118.86,10945.0,108.3261,108.3352,108.1169,108.135,10945.0
2019-09-06 12:00:00,118.88,119.01,118.86,119.0,6222.0,108.1532,108.2715,108.135,108.2624,6222.0
2019-09-06 12:10:00,118.99,119.01,118.93,119.01,5706.0,108.2533,108.2715,108.1987,108.2715,5706.0
2019-09-06 12:20:00,119.0,119.22,119.0,119.11,10494.0,108.2624,108.4626,108.2624,108.3625,10494.0
2019-09-06 12:30:00,119.1,119.11,119.01,119.07,6877.0,108.3534,108.3625,108.2715,108.3261,6877.0
2019-09-06 12:40:00,119.07,119.07,118.94,119.0,5266.0,108.3261,108.3261,108.2078,108.2624,5266.0
2019-09-06 12:50:00,118.99,119.03,118.93,118.97,6151.0,108.2533,108.2897,108.1987,108.2351,6151.0
2019-09-06 13:00:00,118.95,119.07,118.94,119.05,4343.0,108.2169,108.3261,108.2078,108.3079,4343.0
2019-09-06 13:10:00,119.06,119.3,119.06,119.29,6334.0,108.317,108.5353,108.317,108.5263,6334.0
2019-09-06 13:20:00,119.29,119.4,119.27,119.35,7997.0,108.5263,108.6263,108.5081,108.5808,7997.0
2019-09-06 13:30:00,119.36,119.36,119.23,119.29,4054.0,108.5899,108.5899,108.4717,108.5263,4054.0
2019-09-06 13:40:00,119.29,119.32,119.19,119.24,13635.0,108.5263,108.5535,108.4353,108.4808,13635.0
2019-09-06 13:50:00,119.24,119.34,119.24,119.26,6832.0,108.4808,108.5717,108.4808,108.499,6832.0
2019-09-06 14:00:00,119.25,119.31,119.16,119.24,15565.0,108.4899,108.5444,108.408,108.4808,15565.0
2019-09-06 14:10:00,119.26,119.26,119.14,119.19,4829.0,108.499,108.499,108.3898,108.4353,4829.0
2019-09-06 14:20:00,119.24,119.26,119.14,119.16,7149.0,108.4808,108.499,108.3898,108.408,7149.0
2019-09-06 14:30:00,119.16,119.19,119.14,119.15,6757.0,108.408,108.4353,108.3898,108.3989,6757.0
2019-09-06 14:40:00,119.18,119.19,119.13,119.17,6794.0,108.4262,108.4353,108.3807,108.4171,6794.0
2019-09-06 14:50:00,119.18,119.36,119.16,119.35,13171.0,108.4262,108.5899,108.408,108.5808,13171.0
2019-09-06 15:00:00,119.33,119.33,119.23,119.26,6521.0,108.5626,108.5626,108.4717,108.499,6521.0
2019-09-06 15:10:00,119.26,119.29,119.24,119.26,11210.0,108.499,108.5263,108.4808,108.499,11210.0
2019-09-06 15:20:00,119.26,119.39,119.23,119.31,16471.0,108.499,108.6172,108.4717,108.5444,16471.0
2019-09-06 15:30:00,119.32,119.44,119.32,119.4,18894.0,108.5535,108.6627,108.5535,108.6263,18894.0
2019-09-06 15:40:00,119.39,119.4,119.24,119.29,26831.0,108.6172,108.6263,108.4808,108.5263,26831.0
2019-09-06 15:50:00,119.29,119.42,119.24,119.34,69685.0,108.5263,108.6445,108.4808,108.5717,69685.0
2019-09-09 09:30:00,119.34,119.55,118.58,118.63,44853.0,108.5717,108.7628,107.8803,107.9258,44853.0
2019-09-09 09:40:00,118.59,118.61,118.25,118.25,26466.0,107.8894,107.9076,107.5801,107.5801,26466.0
2019-09-09 09:50:00,118.22,118.24,117.61,117.65,30596.0,107.5528,107.571,106.9978,107.0342,30596.0
2019-09-09 10:00:00,117.67,117.88,117.6,117.88,19179.0,107.0524,107.2435,106.9887,107.2435,19179.0
2019-09-09 10:10:00,117.88,117.93,117.8,117.89,17249.0,107.2435,107.289,107.1707,107.2526,17249.0
2019-09-09 10:20:00,117.82,117.86,117.73,117.8,27406.0,107.1889,107.2253,107.107,107.1707,27406.0
2019-09-09 10:30:00,117.79,118.23,117.78,118.2,17760.0,107.1616,107.5619,107.1525,107.5346,17760.0
2019-09-09 10:40:00,118.2,118.23,118.06,118.06,20657.0,107.5346,107.5619,107.4072,107.4072,20657.0
2019-09-09 10:50:00,118.07,118.08,117.96,118.05,31608.0,107.4163,107.4254,107.3163,107.3981,31608.0
2019-09-09 11:00:00,118.08,118.17,117.91,117.97,7254.0,107.4254,107.5073,107.2708,107.3254,7254.0
2019-09-09 11:10:00,117.95,117.96,117.84,117.91,9794.0,107.3072,107.3163,107.2071,107.2708,9794.0
2019-09-09 11:20:00,117.91,117.95,117.76,117.77,11204.0,107.2708,107.3072,107.1343,107.1434,11204.0
2019-09-09 11:30:00,117.77,117.77,117.64,117.64,13343.0,107.1434,107.1434,107.0251,107.0251,13343.0
2019-09-09 11:40:00,117.64,117.64,117.38,117.46,13725.0,107.0251,107.0251,106.7886,106.8614,13725.0
2019-09-09 11:50:00,117.46,117.52,117.42,117.5,12497.0,106.8614,106.916,106.825,106.8978,12497.0
2019-09-09 12:00:00,117.53,117.71,117.48,117.63,17185.0,106.9251,107.0888,106.8796,107.016,17185.0
2019-09-09 12:10:00,117.62,117.77,117.6,117.77,11942.0,107.0069,107.1434,106.9887,107.1434,11942.0
2019-09-09 12:20:00,117.82,117.82,117.63,117.69,15428.0,107.1889,107.1889,107.016,107.0706,15428.0
2019-09-09 12:30:00,117.68,117.77,117.59,117.77,11309.0,107.0615,107.1434,106.9796,107.1434,11309.0
2019-09-09 12:40:00,117.77,117.96,117.74,117.84,18638.0,107.1434,107.3163,107.1161,107.2071,18638.0
2019-09-09 12:50:00,117.84,118.06,117.84,118.03,9962.0,107.2071,107.4072,107.2071,107.3799,9962.0
2019-09-09 13:00:00,118.0,118.11,117.98,118.01,19496.0,107.3526,107.4527,107.3345,107.3617,19496.0
2019-09-09 13:10:00,117.98,118.1,117.97,117.99,7168.0,107.3345,107.4436,107.3254,107.3436,7168.0
2019-09-09 13:20:00,117.98,118.03,117.82,117.83,6872.0,107.3345,107.3799,107.1889,107.198,6872.0
2019-09-09 13:30:00,117.85,117.87,117.7,117.77,6515.0,107.2162,107.2344,107.0797,107.1434,6515.0
2019-09-09 13:40:00,117.77,117.8,117.61,117.67,34117.0,107.1434,107.1707,106.9978,107.0524,34117.0
2019-09-09 13:50:00,117.66,117.72,117.63,117.68,24485.0,107.0433,107.0979,107.016,107.0615,24485.0
2019-09-09 14:00:00,117.68,117.69,117.55,117.59,28275.0,107.0615,107.0706,106.9433,106.9796,28275.0
2019-09-09 14:10:00,117.6,117.62,117.49,117.49,22705.0,106.9887,107.0069,106.8887,106.8887,22705.0
2019-09-09 14:20:00,117.49,117.51,117.42,117.44,11795.0,106.8887,106.9069,106.825,106.8432,11795.0
2019-09-09 14:30:00,117.44,117.6,117.43,117.53,15460.0,106.8432,106.9887,106.8341,106.9251,15460.0
2019-09-09 14:40:00,117.53,117.62,117.52,117.59,10170.0,106.9251,107.0069,106.916,106.9796,10170.0
2019-09-09 14:50:00,117.57,117.6,117.52,117.56,14261.0,106.9614,106.9887,106.916,106.9524,14261.0
2019-09-09 15:00:00,117.55,117.7,117.53,117.59,27114.0,106.9433,107.0797,106.9251,106.9796,27114.0
2019-09-09 15:10:00,117.59,117.8,117.59,117.8,31245.0,106.9796,107.1707,106.9796,107.1707,31245.0
2019-09-09 15:20:00,117.78,117.79,117.6,117.62,22330.0,107.1525,107.1616,106.9887,107.0069,22330.0
2019-09-09 15:30:00,117.64,117.66,117.55,117.65,43693.0,107.0251,107.0433,106.9433,107.0342,43693.0
2019-09-09 15:40:00,117.64,117.71,117.54,117.71,52539.0,107.0251,107.0888,106.9342,107.0888,52539.0
2019-09-09 15:50:00,117.72,117.84,117.53,117.58,99487.0,107.0979,107.2071,106.9251,106.9705,99487.0
2019-09-10 09:30:00,116.86,117.04,114.48,114.58,134809.0,106.3155,106.4793,104.1503,104.2412,134809.0
2019-09-10 09:40:00,114.63,114.67,113.89,114.27,78030.0,104.2867,104.3231,103.6135,103.9592,78030.0
2019-09-10 09:50:00,114.24,114.58,114.21,114.22,49028.0,103.9319,104.2412,103.9046,103.9137,49028.0
2019-09-10 10:00:00,114.27,114.49,114.12,114.28,49481.0,103.9592,104.1594,103.8227,103.9683,49481.0
2019-09-10 10:10:00,114.28,114.71,114.26,114.59,39743.0,103.9683,104.3595,103.9501,104.2503,39743.0
2019-09-10 10:20:00,114.57,114.71,114.43,114.51,35569.0,104.2321,104.3595,104.1048,104.1776,35569.0
2019-09-10 10:30:00,114.5,114.52,114.32,114.38,24539.0,104.1685,104.1867,104.0047,104.0593,24539.0
2019-09-10 10:40:00,114.36,114.42,114.15,114.25,22264.0,104.0411,104.0957,103.85,103.941,22264.0
2019-09-10 10:50:00,114.25,114.34,114.22,114.28,18699.0,103.941,104.0229,103.9137,103.9683,18699.0
2019-09-10 11:00:00,114.3,114.34,114.16,114.16,22738.0,103.9865,104.0229,103.8591,103.8591,22738.0
2019-09-10 11:10:00,114.16,114.22,114.09,114.16,27818.0,103.8591,103.9137,103.7955,103.8591,27818.0
2019-09-10 11:20:00,114.17,114.32,114.17,114.27,35012.0,103.8682,104.0047,103.8682,103.9592,35012.0
2019-09-10 11:30:00,114.21,114.27,114.1,114.26,30702.0,103.9046,103.9592,103.8046,103.9501,30702.0
2019-09-10 11:40:00,114.28,114.37,114.17,114.37,35898.0,103.9683,104.0502,103.8682,104.0502,35898.0
2019-09-10 11:50:00,114.37,114.37,114.12,114.14,41710.0,104.0502,104.0502,103.8227,103.8409,41710.0
2019-09-10 12:00:00,114.15,114.33,114.06,114.09,33445.0,103.85,104.0138,103.7682,103.7955,33445.0
2019-09-10 12:10:00,114.1,114.2,113.9,113.94,54808.0,103.8046,103.8955,103.6226,103.659,54808.0
2019-09-10 12:20:00,113.94,114.06,113.8,113.86,41429.0,103.659,103.7682,103.5316,103.5862,41429.0
2019-09-10 12:30:00,113.85,114.06,113.81,114.03,35105.0,103.5771,103.7682,103.5407,103.7409,35105.0
2019-09-10 12:40:00,114.04,114.21,114.04,114.17,38887.0,103.75,103.9046,103.75,103.8682,38887.0
2019-09-10 12:50:00,114.17,114.19,114.04,114.18,33943.0,103.8682,103.8864,103.75,103.8773,33943.0
2019-09-10 13:00:00,114.19,114.27,113.94,113.94,32968.0,103.8864,103.9592,103.659,103.659,32968.0
2019-09-10 13:10:00,113.93,113.95,113.65,113.71,59063.0,103.6499,103.6681,103.3952,103.4497,59063.0
2019-09-10 13:20:00,113.7,113.7,113.31,113.35,54460.0,103.4406,103.4406,103.0858,103.1222,54460.0
2019-09-10 13:30:00,113.34,113.37,113.16,113.21,54700.0,103.1131,103.1404,102.9494,102.9949,54700.0
2019-09-10 13:40:00,113.21,113.21,112.95,113.07,55501.0,102.9949,102.9949,102.7583,102.8675,55501.0
2019-09-10 13:50:00,113.06,113.27,112.97,112.98,48383.0,102.8584,103.0494,102.7765,102.7856,48383.0
2019-09-10 14:00:00,112.98,113.02,112.62,112.69,51228.0,102.7856,102.822,102.4581,102.5218,51228.0
2019-09-10 14:10:00,112.69,112.69,112.35,112.36,57371.0,102.5218,102.5218,102.2125,102.2216,57371.0
2019-09-10 14:20:00,112.35,112.37,112.16,112.18,111073.0,102.2125,102.2307,102.0396,102.0578,111073.0
2019-09-10 14:30:00,112.19,112.76,112.19,112.72,65105.0,102.0669,102.5855,102.0669,102.5491,65105.0
2019-09-10 14:40:00,112.74,112.77,112.64,112.77,38772.0,102.5673,102.5946,102.4763,102.5946,38772.0
2019-09-10 14:50:00,112.77,112.94,112.57,112.89,42756.0,102.5946,102.7492,102.4126,102.7037,42756.0
2019-09-10 15:00:00,112.89,112.91,112.61,112.63,45986.0,102.7037,102.7219,102.449,102.4672,45986.0
2019-09-10 15:10:00,112.65,112.75,112.54,112.61,52108.0,102.4854,102.5764,102.3853,102.449,52108.0
2019-09-10 15:20:00,112.61,112.68,112.53,112.68,56347.0,102.449,102.5127,102.3762,102.5127,56347.0
2019-09-10 15:30:00,112.68,113.24,112.66,113.12,87998.0,102.5127,103.0222,102.4945,102.913,87998.0
2019-09-10 15:40:00,113.12,113.26,113.11,113.23,112425.0,102.913,103.0403,102.9039,103.0131,112425.0
2019-09-10 15:50:00,113.24,113.64,113.23,113.64,283847.0,103.0222,103.3861,103.0131,103.3861,283847.0
2019-09-11 09:30:00,113.81,114.38,113.29,114.19,94517.0,103.5407,104.0593,103.0676,103.8864,94517.0
2019-09-11 09:40:00,114.16,114.19,113.46,113.46,37741.0,103.8591,103.8864,103.2223,103.2223,37741.0
2019-09-11 09:50:00,113.44,113.48,112.7,113.01,38576.0,103.2041,103.2405,102.5309,102.8129,38576.0
2019-09-11 10:00:00,113.03,113.13,112.76,112.89,34478.0,102.8311,102.9221,102.5855,102.7037,34478.0
2019-09-11 10:10:00,112.9,113.09,112.78,113.06,35888.0,102.7128,102.8857,102.6037,102.8584,35888.0
2019-09-11 10:20:00,113.04,113.17,112.97,113.16,34224.0,102.8402,102.9585,102.7765,102.9494,34224.0
2019-09-11 10:30:00,113.18,113.18,112.72,112.73,35248.0,102.9676,102.9676,102.5491,102.5582,35248.0
2019-09-11 10:40:00,112.74,112.75,112.44,112.73,37428.0,102.5673,102.5764,102.2943,102.5582,37428.0
2019-09-11 10:50:00,112.7,112.7,112.38,112.59,51362.0,102.5309,102.5309,102.2398,102.4308,51362.0
2019-09-11 11:00:00,112.59,112.73,112.27,112.28,33564.0,102.4308,102.5582,102.1397,102.1488,33564.0
2019-09-11 11:10:00,112.27,112.3,111.83,112.04,72541.0,102.1397,102.167,101.7394,101.9304,72541.0
2019-09-11 11:20:00,112.07,112.34,111.98,112.29,36328.0,101.9577,102.2034,101.8758,102.1579,36328.0
2019-09-11 11:30:00,112.27,112.43,112.22,112.39,30285.0,102.1397,102.2852,102.0942,102.2488,30285.0
2019-09-11 11:40:00,112.37,112.61,112.29,112.38,36493.0,102.2307,102.449,102.1579,102.2398,36493.0
2019-09-11 11:50:00,112.39,112.63,112.35,112.48,53610.0,102.2488,102.4672,102.2125,102.3307,53610.0
2019-09-11 12:00:00,112.47,112.61,112.32,112.61,23180.0,102.3216,102.449,102.1852,102.449,23180.0
2019-09-11 12:10:00,112.61,112.62,112.47,112.48,24930.0,102.449,102.4581,102.3216,102.3307,24930.0
2019-09-11 12:20:00,112.5,112.54,112.4,112.42,23264.0,102.3489,102.3853,102.2579,102.2761,23264.0
2019-09-11 12:30:00,112.43,112.51,112.35,112.39,22420.0,102.2852,102.358,102.2125,102.2488,22420.0
2019-09-11 12:40:00,112.37,112.4,112.21,112.4,30127.0,102.2307,102.2579,102.0851,102.2579,30127.0
2019-09-11 12:50:00,112.38,112.57,112.33,112.55,16059.0,102.2398,102.4126,102.1943,102.3944,16059.0
2019-09-11 13:00:00,112.5,112.5,112.36,112.48,19795.0,102.3489,102.3489,102.2216,102.3307,19795.0
2019-09-11 13:10:00,112.48,112.57,112.47,112.51,15183.0,102.3307,102.4126,102.3216,102.358,15183.0
2019-09-11 13:20:00,112.52,112.55,112.36,112.37,20300.0,102.3671,102.3944,102.2216,102.2307,20300.0
2019-09-11 13:30:00,112.36,112.38,112.11,112.12,35845.0,102.2216,102.2398,101.9941,102.0032,35845.0
2019-09-11 13:40:00,112.11,112.11,111.81,111.81,68154.0,101.9941,101.9941,101.7212,101.7212,68154.0
2019-09-11 13:50:00,111.82,111.84,111.54,111.63,68572.0,101.7303,101.7485,101.4755,101.5574,68572.0
2019-09-11 14:00:00,111.63,111.64,111.22,111.58,79386.0,101.5574,101.5665,101.1844,101.5119,79386.0
2019-09-11 14:10:00,111.56,111.58,111.3,111.43,47602.0,101.4937,101.5119,101.2572,101.3755,47602.0
2019-09-11 14:20:00,111.43,111.57,111.38,111.48,43516.0,101.3755,101.5028,101.33,101.421,43516.0
2019-09-11 14:30:00,111.49,111.52,111.31,111.41,41685.0,101.4301,101.4574,101.2663,101.3573,41685.0
2019-09-11 14:40:00,111.41,111.43,111.21,111.32,42534.0,101.3573,101.3755,101.1753,101.2754,42534.0
2019-09-11 14:50:00,111.31,111.33,111.13,111.22,75299.0,101.2663,101.2845,101.1025,101.1844,75299.0
2019-09-11 15:00:00,111.23,111.69,111.16,111.67,69716.0,101.1935,101.612,101.1298,101.5938,69716.0
2019-09-11 15:10:00,111.68,111.69,111.54,111.59,41345.0,101.6029,101.612,101.4755,101.521,41345.0
2019-09-11 15:20:00,111.59,111.89,111.58,111.8,52722.0,101.521,101.794,101.5119,101.7121,52722.0
2019-09-11 15:30:00,111.8,112.14,111.75,112.07,63101.0,101.7121,102.0214,101.6666,101.9577,63101.0
2019-09-11 15:40:00,112.06,112.07,111.78,111.87,61663.0,101.9486,101.9577,101.6939,101.7758,61663.0
2019-09-11 15:50:00,111.87,112.21,111.86,112.18,166463.0,101.7758,102.0851,101.7667,102.0578,166463.0
2019-09-12 09:30:00,112.69,113.5,112.51,113.02,68816.0,102.5218,103.2587,102.358,102.822,68816.0
2019-09-12 09:40:00,113.05,113.55,112.85,113.35,36771.0,102.8493,103.3042,102.6673,103.1222,36771.0
2019-09-12 09:50:00,113.37,113.77,113.3,113.73,25710.0,103.1404,103.5043,103.0767,103.4679,25710.0
2019-09-12 10:00:00,113.73,113.83,113.36,113.39,27557.0,103.4679,103.5589,103.1313,103.1586,27557.0
2019-09-12 10:10:00,113.43,113.88,113.09,113.19,37362.0,103.195,103.6044,102.8857,102.9767,37362.0
2019-09-12 10:20:00,113.2,113.23,112.96,113.09,32304.0,102.9858,103.0131,102.7674,102.8857,32304.0
2019-09-12 10:30:00,113.09,113.3,113.08,113.25,17725.0,102.8857,103.0767,102.8766,103.0313,17725.0
2019-09-12 10:40:00,113.22,113.38,113.18,113.34,21456.0,103.004,103.1495,102.9676,103.1131,21456.0
2019-09-12 10:50:00,113.34,113.34,112.95,113.14,25054.0,103.1131,103.1131,102.7583,102.9312,25054.0
2019-09-12 11:00:00,113.12,113.29,113.05,113.16,19264.0,102.913,103.0676,102.8493,102.9494,19264.0
2019-09-12 11:10:00,113.11,113.18,113.01,113.06,24514.0,102.9039,102.9676,102.8129,102.8584,24514.0
2019-09-12 11:20:00,113.06,113.11,113.01,113.11,14804.0,102.8584,102.9039,102.8129,102.9039,14804.0
2019-09-12 11:30:00,113.11,113.3,113.08,113.23,17007.0,102.9039,103.0767,102.8766,103.0131,17007.0
2019-09-12 11:40:00,113.23,113.48,113.21,113.43,18266.0,103.0131,103.2405,102.9949,103.195,18266.0
2019-09-12 11:50:00,113.44,113.47,113.27,113.32,19828.0,103.2041,103.2314,103.0494,103.0949,19828.0
2019-09-12 12:00:00,113.3,113.35,113.21,113.23,14145.0,103.0767,103.1222,102.9949,103.0131,14145.0
2019-09-12 12:10:00,113.25,113.29,113.12,113.19,12505.0,103.0313,103.0676,102.913,102.9767,12505.0
2019-09-12 12:20:00,113.19,113.27,113.14,113.24,17445.0,102.9767,103.0494,102.9312,103.0222,17445.0
2019-09-12 12:30:00,113.23,113.26,113.0,113.03,25153.0,103.0131,103.0403,102.8038,102.8311,25153.0
2019-09-12 12:40:00,113.04,113.16,113.02,113.09,17817.0,102.8402,102.9494,102.822,102.8857,17817.0
2019-09-12 12:50:00,113.09,113.12,113.0,113.1,14112.0,102.8857,102.913,102.8038,102.8948,14112.0
2019-09-12 13:00:00,113.11,113.29,113.1,113.26,10982.0,102.9039,103.0676,102.8948,103.0403,10982.0
2019-09-12 13:10:00,113.23,113.23,112.96,112.99,25735.0,103.0131,103.0131,102.7674,102.7947,25735.0
2019-09-12 13:20:00,112.96,112.98,112.77,112.93,35406.0,102.7674,102.7856,102.5946,102.7401,35406.0
2019-09-12 13:30:00,112.94,113.07,112.92,113.03,19962.0,102.7492,102.8675,102.731,102.8311,19962.0
2019-09-12 13:40:00,113.03,113.05,112.93,112.97,25676.0,102.8311,102.8493,102.7401,102.7765,25676.0
2019-09-12 13:50:00,112.96,113.01,112.87,113.0,41971.0,102.7674,102.8129,102.6855,102.8038,41971.0
2019-09-12 14:00:00,112.99,113.02,112.9,112.96,22440.0,102.7947,102.822,102.7128,102.7674,22440.0
2019-09-12 14:10:00,112.96,113.03,112.92,112.96,13888.0,102.7674,102.8311,102.731,102.7674,13888.0
2019-09-12 14:20:00,112.95,112.95,112.86,112.95,20066.0,102.7583,102.7583,102.6764,102.7583,20066.0
2019-09-12 14:30:00,112.94,113.1,112.89,113.09,19464.0,102.7492,102.8948,102.7037,102.8857,19464.0
2019-09-12 14:40:00,113.1,113.13,113.01,113.01,13595.0,102.8948,102.9221,102.8129,102.8129,13595.0
2019-09-12 14:50:00,113.01,113.11,112.99,113.08,66798.0,102.8129,102.9039,102.7947,102.8766,66798.0
2019-09-12 15:00:00,113.1,113.15,112.83,112.86,25075.0,102.8948,102.9403,102.6491,102.6764,25075.0
2019-09-12 15:10:00,112.87,112.93,112.84,112.9,19927.0,102.6855,102.7401,102.6582,102.7128,19927.0
2019-09-12 15:20:00,112.91,112.97,112.88,112.89,23489.0,102.7219,102.7765,102.6946,102.7037,23489.0
2019-09-12 15:30:00,112.91,113.14,112.9,112.98,38220.0,102.7219,102.9312,102.7128,102.7856,38220.0
2019-09-12 15:40:00,112.98,113.14,112.94,113.02,58092.0,102.7856,102.9312,102.7492,102.822,58092.0
2019-09-12 15:50:00,113.0,113.16,112.93,113.07,124492.0,102.8038,102.9494,102.7401,102.8675,124492.0
2019-09-13 09:30:00,113.48,113.48,112.6,112.93,55519.0,103.2405,103.2405,102.4399,102.7401,55519.0
2019-09-13 09:40:00,112.92,113.68,112.88,113.39,26000.0,102.731,103.4225,102.6946,103.1586,26000.0
2019-09-13 09:50:00,113.43,113.83,113.43,113.8,14477.0,103.195,103.5589,103.195,103.5316,14477.0
2019-09-13 10:00:00,113.8,114.19,113.74,114.19,39563.0,103.5316,103.8864,103.477,103.8864,39563.0
2019-09-13 10:10:00,114.2,114.33,114.09,114.26,32455.0,103.8955,104.0138,103.7955,103.9501,32455.0
2019-09-13 10:20:00,114.29,114.35,113.91,113.98,57083.0,103.9774,104.032,103.6317,103.6954,57083.0
2019-09-13 10:30:00,113.98,114.04,113.85,113.94,19493.0,103.6954,103.75,103.5771,103.659,19493.0
2019-09-13 10:40:00,113.97,114.0,113.87,113.95,14457.0,103.6863,103.7136,103.5953,103.6681,14457.0
2019-09-13 10:50:00,113.92,114.01,113.63,113.69,15315.0,103.6408,103.7227,103.377,103.4315,15315.0
2019-09-13 11:00:00,113.7,113.82,113.57,113.73,25158.0,103.4406,103.5498,103.3224,103.4679,25158.0
2019-09-13 11:10:00,113.74,113.75,113.49,113.62,13486.0,103.477,103.4861,103.2496,103.3679,13486.0
2019-09-13 11:20:00,113.6,113.64,113.41,113.41,29738.0,103.3497,103.3861,103.1768,103.1768,29738.0
2019-09-13 11:30:00,113.42,113.44,113.35,113.38,12015.0,103.1859,103.2041,103.1222,103.1495,12015.0
2019-09-13 11:40:00,113.36,113.39,113.14,113.36,17923.0,103.1313,103.1586,102.9312,103.1313,17923.0
2019-09-13 11:50:00,113.36,113.4,113.17,113.29,22509.0,103.1313,103.1677,102.9585,103.0676,22509.0
2019-09-13 12:00:00,113.32,113.38,113.13,113.23,21843.0,103.0949,103.1495,102.9221,103.0131,21843.0
2019-09-13 12:10:00,113.23,113.25,113.17,113.18,8730.0,103.0131,103.0313,102.9585,102.9676,8730.0
2019-09-13 12:20:00,113.18,113.26,113.13,113.18,14350.0,102.9676,103.0403,102.9221,102.9676,14350.0
2019-09-13 12:30:00,113.18,113.28,113.17,113.24,10947.0,102.9676,103.0585,102.9585,103.0222,10947.0
2019-09-13 12:40:00,113.25,113.26,113.05,113.09,12381.0,103.0313,103.0403,102.8493,102.8857,12381.0
2019-09-13 12:50:00,113.1,113.13,112.99,113.0,13827.0,102.8948,102.9221,102.7947,102.8038,13827.0
2019-09-13 13:00:00,112.99,113.01,112.77,112.78,19853.0,102.7947,102.8129,102.5946,102.6037,19853.0
2019-09-13 13:10:00,112.79,112.88,112.78,112.82,14383.0,102.6128,102.6946,102.6037,102.64,14383.0
2019-09-13 13:20:00,112.83,112.83,112.64,112.68,14361.0,102.6491,102.6491,102.4763,102.5127,14361.0
2019-09-13 13:30:00,112.69,112.72,112.51,112.53,14827.0,102.5218,102.5491,102.358,102.3762,14827.0
2019-09-13 13:40:00,112.52,112.53,112.31,112.41,26654.0,102.3671,102.3762,102.1761,102.267,26654.0
2019-09-13 13:50:00,112.43,112.47,112.36,112.43,18400.0,102.2852,102.3216,102.2216,102.2852,18400.0
2019-09-13 14:00:00,112.44,112.48,112.32,112.36,32351.0,102.2943,102.3307,102.1852,102.2216,32351.0
2019-09-13 14:10:00,112.34,112.37,112.22,112.23,9716.0,102.2034,102.2307,102.0942,102.1033,9716.0
2019-09-13 14:20:00,112.24,112.27,112.03,112.12,25847.0,102.1124,102.1397,101.9213,102.0032,25847.0
2019-09-13 14:30:00,112.11,112.21,112.06,112.08,18407.0,101.9941,102.0851,101.9486,101.9668,18407.0
2019-09-13 14:40:00,112.06,112.11,112.0,112.1,33334.0,101.9486,101.9941,101.894,101.985,33334.0
2019-09-13 14:50:00,112.1,112.2,112.09,112.09,28551.0,101.985,102.076,101.9759,101.9759,28551.0
2019-09-13 15:00:00,112.11,112.11,111.92,112.03,31632.0,101.9941,101.9941,101.8213,101.9213,31632.0
2019-09-13 15:10:00,112.01,112.01,111.86,111.89,19233.0,101.9031,101.9031,101.7667,101.794,19233.0
2019-09-13 15:20:00,111.89,111.95,111.86,111.88,22505.0,101.794,101.8486,101.7667,101.7849,22505.0
2019-09-13 15:30:00,111.88,111.98,111.84,111.92,29837.0,101.7849,101.8758,101.7485,101.8213,29837.0
2019-09-13 15:40:00,111.91,112.03,111.88,112.03,42002.0,101.8122,101.9213,101.7849,101.9213,42002.0
2019-09-13 15:50:00,112.03,112.1,111.79,111.93,184793.0,101.9213,101.985,101.703,101.8304,184793.0
2019-09-16 09:30:00,111.56,111.8,111.1,111.52,107573.0,101.4937,101.7121,101.0752,101.4574,107573.0
2019-09-16 09:40:00,111.51,111.95,111.51,111.88,23522.0,101.4483,101.8486,101.4483,101.7849,23522.0
2019-09-16 09:50:00,111.88,112.01,111.69,111.89,40794.0,101.7849,101.9031,101.612,101.794,40794.0
2019-09-16 10:00:00,111.89,111.92,111.66,111.91,23585.0,101.794,101.8213,101.5847,101.8122,23585.0
2019-09-16 10:10:00,111.91,111.92,111.63,111.64,19408.0,101.8122,101.8213,101.5574,101.5665,19408.0
2019-09-16 10:20:00,111.65,111.72,111.43,111.71,26700.0,101.5756,101.6393,101.3755,101.6302,26700.0
2019-09-16 10:30:00,111.66,111.88,111.61,111.84,14895.0,101.5847,101.7849,101.5392,101.7485,14895.0
2019-09-16 10:40:00,111.82,111.85,111.76,111.85,11074.0,101.7303,101.7576,101.6757,101.7576,11074.0
2019-09-16 10:50:00,111.88,111.95,111.75,111.8,16425.0,101.7849,101.8486,101.6666,101.7121,16425.0
2019-09-16 11:00:00,111.79,111.86,111.65,111.81,8940.0,101.703,101.7667,101.5756,101.7212,8940.0
2019-09-16 11:10:00,111.81,111.91,111.75,111.83,11912.0,101.7212,101.8122,101.6666,101.7394,11912.0
2019-09-16 11:20:00,111.82,111.98,111.82,111.95,20037.0,101.7303,101.8758,101.7303,101.8486,20037.0
2019-09-16 11:30:00,111.96,111.96,111.73,111.81,80264.0,101.8576,101.8576,101.6484,101.7212,80264.0
2019-09-16 11:40:00,111.81,111.82,111.65,111.72,39296.0,101.7212,101.7303,101.5756,101.6393,39296.0
2019-09-16 11:50:00,111.7,111.75,111.62,111.65,17868.0,101.6211,101.6666,101.5483,101.5756,17868.0
2019-09-16 12:00:00,111.65,111.71,111.58,111.7,11108.0,101.5756,101.6302,101.5119,101.6211,11108.0
2019-09-16 12:10:00,111.7,111.77,111.68,111.72,10779.0,101.6211,101.6848,101.6029,101.6393,10779.0
2019-09-16 12:20:00,111.71,111.76,111.66,111.71,14090.0,101.6302,101.6757,101.5847,101.6302,14090.0
2019-09-16 12:30:00,111.72,111.73,111.58,111.7,23057.0,101.6393,101.6484,101.5119,101.6211,23057.0
2019-09-16 12:40:00,111.7,111.74,111.59,111.7,19504.0,101.6211,101.6575,101.521,101.6211,19504.0
2019-09-16 12:50:00,111.69,111.78,111.66,111.74,14139.0,101.612,101.6939,101.5847,101.6575,14139.0
2019-09-16 13:00:00,111.72,111.84,111.69,111.83,12822.0,101.6393,101.7485,101.612,101.7394,12822.0
2019-09-16 13:10:00,111.83,111.92,111.82,111.87,11770.0,101.7394,101.8213,101.7303,101.7758,11770.0
2019-09-16 13:20:00,111.86,111.91,111.84,111.86,8675.0,101.7667,101.8122,101.7485,101.7667,8675.0
2019-09-16 13:30:00,111.85,111.87,111.76,111.77,6585.0,101.7576,101.7758,101.6757,101.6848,6585.0
2019-09-16 13:40:00,111.78,111.78,111.65,111.7,11557.0,101.6939,101.6939,101.5756,101.6211,11557.0
2019-09-16 13:50:00,111.72,111.85,111.71,111.81,26936.0,101.6393,101.7576,101.6302,101.7212,26936.0
2019-09-16 14:00:00,111.81,111.88,111.81,111.87,15312.0,101.7212,101.7849,101.7212,101.7758,15312.0
2019-09-16 14:10:00,111.88,111.93,111.84,111.88,13716.0,101.7849,101.8304,101.7485,101.7849,13716.0
2019-09-16 14:20:00,111.88,111.88,111.77,111.82,17233.0,101.7849,101.7849,101.6848,101.7303,17233.0
2019-09-16 14:30:00,111.85,111.85,111.72,111.79,10643.0,101.7576,101.7576,101.6393,101.703,10643.0
2019-09-16 14:40:00,111.8,111.82,111.75,111.81,13861.0,101.7121,101.7303,101.6666,101.7212,13861.0
2019-09-16 14:50:00,111.8,111.8,111.7,111.77,12899.0,101.7121,101.7121,101.6211,101.6848,12899.0
2019-09-16 15:00:00,111.76,111.8,111.7,111.78,22736.0,101.6757,101.7121,101.6211,101.6939,22736.0
2019-09-16 15:10:00,111.79,111.86,111.71,111.71,17120.0,101.703,101.7667,101.6302,101.6302,17120.0
2019-09-16 15:20:00,111.73,111.77,111.64,111.73,27106.0,101.6484,101.6848,101.5665,101.6484,27106.0
2019-09-16 15:30:00,111.71,111.76,111.69,111.72,26286.0,101.6302,101.6757,101.612,101.6393,26286.0
2019-09-16 15:40:00,111.72,111.79,111.66,111.66,42744.0,101.6393,101.703,101.5847,101.5847,42744.0
2019-09-16 15:50:00,111.67,111.96,111.67,111.87,111620.0,101.5938,101.8576,101.5938,101.7758,111620.0
2019-09-17 09:30:00,112.44,113.0,112.2,112.62,60522.0,102.2943,102.8038,102.076,102.4581,60522.0
2019-09-17 09:40:00,112.74,113.14,112.63,113.0,60589.0,102.5673,102.9312,102.4672,102.8038,60589.0
2019-09-17 09:50:00,113.03,113.9,113.02,113.77,61776.0,102.8311,103.6226,102.822,103.5043,61776.0
2019-09-17 10:00:00,113.78,114.09,113.7,113.97,36590.0,103.5134,103.7955,103.4406,103.6863,36590.0
2019-09-17 10:10:00,113.97,114.05,113.49,113.5,49732.0,103.6863,103.7591,103.2496,103.2587,49732.0
2019-09-17 10:20:00,113.48,113.99,113.48,113.92,24623.0,103.2405,103.7045,103.2405,103.6408,24623.0
2019-09-17 10:30:00,113.94,113.97,113.55,113.77,25821.0,103.659,103.6863,103.3042,103.5043,25821.0
2019-09-17 10:40:00,113.79,113.79,113.57,113.65,25960.0,103.5225,103.5225,103.3224,103.3952,25960.0
2019-09-17 10:50:00,113.65,113.82,113.62,113.63,15841.0,103.3952,103.5498,103.3679,103.377,15841.0
2019-09-17 11:00:00,113.62,113.77,113.5,113.74,17723.0,103.3679,103.5043,103.2587,103.477,17723.0
2019-09-17 11:10:00,113.76,113.81,113.63,113.77,19847.0,103.4952,103.5407,103.377,103.5043,19847.0
2019-09-17 11:20:00,113.75,113.98,113.57,113.6,30581.0,103.4861,103.6954,103.3224,103.3497,30581.0
2019-09-17 11:30:00,113.62,113.76,113.61,113.73,8801.0,103.3679,103.4952,103.3588,103.4679,8801.0
2019-09-17 11:40:00,113.73,113.98,113.72,113.87,15962.0,103.4679,103.6954,103.4588,103.5953,15962.0
2019-09-17 11:50:00,113.85,113.98,113.82,113.82,13016.0,103.5771,103.6954,103.5498,103.5498,13016.0
2019-09-17 12:00:00,113.84,113.84,113.69,113.7,9763.0,103.568,103.568,103.4315,103.4406,9763.0
2019-09-17 12:10:00,113.71,113.77,113.65,113.67,10554.0,103.4497,103.5043,103.3952,103.4134,10554.0
2019-09-17 12:20:00,113.67,113.68,113.53,113.54,12431.0,103.4134,103.4225,103.286,103.2951,12431.0
2019-09-17 12:30:00,113.55,113.67,113.55,113.59,11308.0,103.3042,103.4134,103.3042,103.3406,11308.0
2019-09-17 12:40:00,113.59,113.62,113.5,113.57,9610.0,103.3406,103.3679,103.2587,103.3224,9610.0
2019-09-17 12:50:00,113.55,113.63,113.4,113.47,9510.0,103.3042,103.377,103.1677,103.2314,9510.0
2019-09-17 13:00:00,113.43,113.55,113.39,113.45,12105.0,103.195,103.3042,103.1586,103.2132,12105.0
2019-09-17 13:10:00,113.44,113.6,113.39,113.56,13942.0,103.2041,103.3497,103.1586,103.3133,13942.0
2019-09-17 13:20:00,113.53,113.57,113.47,113.48,10731.0,103.286,103.3224,103.2314,103.2405,10731.0
2019-09-17 13:30:00,113.49,113.67,113.48,113.67,10036.0,103.2496,103.4134,103.2405,103.4134,10036.0
2019-09-17 13:40:00,113.67,113.72,113.61,113.64,28487.0,103.4134,103.4588,103.3588,103.3861,28487.0
2019-09-17 13:50:00,113.65,113.74,113.6,113.61,22686.0,103.3952,103.477,103.3497,103.3588,22686.0
2019-09-17 14:00:00,113.63,113.66,113.49,113.53,18197.0,103.377,103.4043,103.2496,103.286,18197.0
2019-09-17 14:10:00,113.56,113.57,113.38,113.5,26749.0,103.3133,103.3224,103.1495,103.2587,26749.0
2019-09-17 14:20:00,113.48,113.55,113.44,113.51,10302.0,103.2405,103.3042,103.2041,103.2678,10302.0
2019-09-17 14:30:00,113.51,113.51,113.34,113.37,19667.0,103.2678,103.2678,103.1131,103.1404,19667.0
2019-09-17 14:40:00,113.37,113.46,113.33,113.39,9865.0,103.1404,103.2223,103.104,103.1586,9865.0
2019-09-17 14:50:00,113.39,113.41,113.29,113.29,12608.0,103.1586,103.1768,103.0676,103.0676,12608.0
2019-09-17 15:00:00,113.3,113.32,113.1,113.1,14740.0,103.0767,103.0949,102.8948,102.8948,14740.0
2019-09-17 15:10:00,113.12,113.14,113.04,113.11,12987.0,102.913,102.9312,102.8402,102.9039,12987.0
2019-09-17 15:20:00,113.12,113.38,113.12,113.38,19769.0,102.913,103.1495,102.913,103.1495,19769.0
2019-09-17 15:30:00,113.37,113.79,113.37,113.79,91701.0,103.1404,103.5225,103.1404,103.5225,91701.0
2019-09-17 15:40:00,113.79,114.03,113.72,113.99,122444.0,103.5225,103.7409,103.4588,103.7045,122444.0
2019-09-17 15:50:00,114.0,114.18,113.85,113.87,308669.0,103.7136,103.8773,103.5771,103.5953,308669.0
2019-09-18 09:30:00,114.03,114.11,113.46,113.47,42590.0,103.7409,103.8137,103.2223,103.2314,42590.0
2019-09-18 09:40:00,113.46,113.77,113.43,113.77,17939.0,103.2223,103.5043,103.195,103.5043,17939.0
2019-09-18 09:50:00,113.78,113.8,113.5,113.67,8321.0,103.5134,103.5316,103.2587,103.4134,8321.0
2019-09-18 10:00:00,113.7,113.99,113.64,113.93,12194.0,103.4406,103.7045,103.3861,103.6499,12194.0
2019-09-18 10:10:00,113.96,114.08,113.86,114.06,9949.0,103.6772,103.7864,103.5862,103.7682,9949.0
2019-09-18 10:20:00,114.03,114.14,113.99,114.05,13258.0,103.7409,103.8409,103.7045,103.7591,13258.0
2019-09-18 10:30:00,114.05,114.05,113.84,113.93,17457.0,103.7591,103.7591,103.568,103.6499,17457.0
2019-09-18 10:40:00,113.94,114.01,113.82,113.85,9329.0,103.659,103.7227,103.5498,103.5771,9329.0
2019-09-18 10:50:00,113.8,113.83,113.63,113.68,18425.0,103.5316,103.5589,103.377,103.4225,18425.0
2019-09-18 11:00:00,113.63,113.69,113.45,113.53,15027.0,103.377,103.4315,103.2132,103.286,15027.0
2019-09-18 11:10:00,113.52,113.65,113.51,113.63,6090.0,103.2769,103.3952,103.2678,103.377,6090.0
2019-09-18 11:20:00,113.62,113.63,113.52,113.59,9067.0,103.3679,103.377,103.2769,103.3406,9067.0
2019-09-18 11:30:00,113.59,113.63,113.54,113.56,6808.0,103.3406,103.377,103.2951,103.3133,6808.0
2019-09-18 11:40:00,113.56,113.64,113.51,113.64,3971.0,103.3133,103.3861,103.2678,103.3861,3971.0
2019-09-18 11:50:00,113.61,113.69,113.53,113.68,9608.0,103.3588,103.4315,103.286,103.4225,9608.0
2019-09-18 12:00:00,113.66,113.66,113.44,113.53,7896.0,103.4043,103.4043,103.2041,103.286,7896.0
2019-09-18 12:10:00,113.5,113.56,113.49,113.55,3359.0,103.2587,103.3133,103.2496,103.3042,3359.0
2019-09-18 12:20:00,113.57,113.61,113.51,113.56,6938.0,103.3224,103.3588,103.2678,103.3133,6938.0
2019-09-18 12:30:00,113.56,113.6,113.5,113.59,14725.0,103.3133,103.3497,103.2587,103.3406,14725.0
2019-09-18 12:40:00,113.6,113.61,113.51,113.6,7737.0,103.3497,103.3588,103.2678,103.3497,7737.0
2019-09-18 12:50:00,113.57,113.64,113.56,113.6,5365.0,103.3224,103.3861,103.3133,103.3497,5365.0
2019-09-18 13:00:00,113.61,113.67,113.59,113.62,6322.0,103.3588,103.4134,103.3406,103.3679,6322.0
2019-09-18 13:10:00,113.62,113.75,113.59,113.75,8270.0,103.3679,103.4861,103.3406,103.4861,8270.0
2019-09-18 13:20:00,113.74,113.74,113.68,113.7,14117.0,103.477,103.477,103.4225,103.4406,14117.0
2019-09-18 13:30:00,113.72,113.91,113.71,113.91,9641.0,103.4588,103.6317,103.4497,103.6317,9641.0
2019-09-18 13:40:00,113.89,114.07,113.89,114.06,9759.0,103.6135,103.7773,103.6135,103.7682,9759.0
2019-09-18 13:50:00,114.05,114.36,114.02,114.22,17538.0,103.7591,104.0411,103.7318,103.9137,17538.0
2019-09-18 14:00:00,114.16,114.34,113.79,113.84,18793.0,103.8591,104.0229,103.5225,103.568,18793.0
2019-09-18 14:10:00,113.85,113.87,113.43,113.43,16588.0,103.5771,103.5953,103.195,103.195,16588.0
2019-09-18 14:20:00,113.42,113.44,113.22,113.32,10037.0,103.1859,103.2041,103.004,103.0949,10037.0
2019-09-18 14:30:00,113.31,113.56,113.28,113.42,8354.0,103.0858,103.3133,103.0585,103.1859,8354.0
2019-09-18 14:40:00,113.35,113.45,113.09,113.24,8794.0,103.1222,103.2132,102.8857,103.0222,8794.0
2019-09-18 14:50:00,113.25,113.53,113.25,113.45,19706.0,103.0313,103.286,103.0313,103.2132,19706.0
2019-09-18 15:00:00,113.44,113.63,113.35,113.63,12989.0,103.2041,103.377,103.1222,103.377,12989.0
2019-09-18 15:10:00,113.61,113.69,113.55,113.67,11743.0,103.3588,103.4315,103.3042,103.4134,11743.0
2019-09-18 15:20:00,113.66,113.78,113.6,113.76,13828.0,103.4043,103.5134,103.3497,103.4952,13828.0
2019-09-18 15:30:00,113.77,114.15,113.76,114.05,25169.0,103.5043,103.85,103.4952,103.7591,25169.0
2019-09-18 15:40:00,114.05,114.28,114.03,114.26,28817.0,103.7591,103.9683,103.7409,103.9501,28817.0
2019-09-18 15:50:00,114.25,114.38,114.1,114.31,64322.0,103.941,104.0593,103.8046,103.9956,64322.0
2019-09-19 09:30:00,114.94,115.8,114.9,115.26,103304.0,104.5688,105.3512,104.5324,104.8599,103304.0
2019-09-19 09:40:00,115.2,115.35,115.04,115.2,15612.0,104.8053,104.9418,104.6597,104.8053,15612.0
2019-09-19 09:50:00,115.23,115.24,114.98,115.02,19994.0,104.8326,104.8417,104.6051,104.6415,19994.0
2019-09-19 10:00:00,115.04,115.14,114.88,114.97,18955.0,104.6597,104.7507,104.5142,104.5961,18955.0
2019-09-19 10:10:00,114.97,115.15,114.93,115.1,25453.0,104.5961,104.7598,104.5597,104.7143,25453.0
2019-09-19 10:20:00,115.1,115.17,114.85,114.95,12144.0,104.7143,104.778,104.4869,104.5779,12144.0
2019-09-19 10:30:00,114.99,115.33,114.98,115.29,8681.0,104.6142,104.9236,104.6051,104.8872,8681.0
2019-09-19 10:40:00,115.29,115.29,115.0,115.02,12567.0,104.8872,104.8872,104.6233,104.6415,12567.0
2019-09-19 10:50:00,115.04,115.04,114.79,114.82,8249.0,104.6597,104.6597,104.4323,104.4596,8249.0
2019-09-19 11:00:00,114.83,114.9,114.81,114.89,10962.0,104.4687,104.5324,104.4505,104.5233,10962.0
2019-09-19 11:10:00,114.89,114.96,114.84,114.92,17567.0,104.5233,104.587,104.4778,104.5506,17567.0
2019-09-19 11:20:00,114.94,115.1,114.93,115.06,8619.0,104.5688,104.7143,104.5597,104.6779,8619.0
2019-09-19 11:30:00,115.04,115.19,115.04,115.15,18049.0,104.6597,104.7962,104.6597,104.7598,18049.0
2019-09-19 11:40:00,115.17,115.18,115.1,115.15,10944.0,104.778,104.7871,104.7143,104.7598,10944.0
2019-09-19 11:50:00,115.14,115.26,115.1,115.21,12785.0,104.7507,104.8599,104.7143,104.8144,12785.0
2019-09-19 12:00:00,115.21,115.35,115.16,115.33,9776.0,104.8144,104.9418,104.7689,104.9236,9776.0
2019-09-19 12:10:00,115.36,115.4,115.21,115.26,8528.0,104.9509,104.9873,104.8144,104.8599,8528.0
2019-09-19 12:20:00,115.24,115.27,115.12,115.14,9601.0,104.8417,104.869,104.7325,104.7507,9601.0
2019-09-19 12:30:00,115.18,115.18,115.03,115.03,7020.0,104.7871,104.7871,104.6506,104.6506,7020.0
2019-09-19 12:40:00,115.02,115.04,114.88,114.99,13748.0,104.6415,104.6597,104.5142,104.6142,13748.0
2019-09-19 12:50:00,114.98,114.98,114.82,114.9,6813.0,104.6051,104.6051,104.4596,104.5324,6813.0
2019-09-19 13:00:00,114.91,114.93,114.86,114.93,8402.0,104.5415,104.5597,104.496,104.5597,8402.0
2019-09-19 13:10:00,114.93,114.99,114.83,114.97,8174.0,104.5597,104.6142,104.4687,104.5961,8174.0
2019-09-19 13:20:00,114.95,115.06,114.93,115.03,10048.0,104.5779,104.6779,104.5597,104.6506,10048.0
2019-09-19 13:30:00,115.03,115.03,114.88,114.88,6300.0,104.6506,104.6506,104.5142,104.5142,6300.0
2019-09-19 13:40:00,114.92,115.0,114.75,115.0,10913.0,104.5506,104.6233,104.3959,104.6233,10913.0
2019-09-19 13:50:00,114.98,115.1,114.98,115.08,9554.0,104.6051,104.7143,104.6051,104.6961,9554.0
2019-09-19 14:00:00,115.07,115.08,114.95,114.96,8308.0,104.687,104.6961,104.5779,104.587,8308.0
2019-09-19 14:10:00,114.97,115.11,114.91,115.1,27118.0,104.5961,104.7234,104.5415,104.7143,27118.0
2019-09-19 14:20:00,115.09,115.15,115.03,115.06,18564.0,104.7052,104.7598,104.6506,104.6779,18564.0
2019-09-19 14:30:00,115.05,115.05,114.84,114.86,10051.0,104.6688,104.6688,104.4778,104.496,10051.0
2019-09-19 14:40:00,114.86,115.03,114.86,115.0,26745.0,104.496,104.6506,104.496,104.6233,26745.0
2019-09-19 14:50:00,115.0,115.03,114.93,114.99,15080.0,104.6233,104.6506,104.5597,104.6142,15080.0
2019-09-19 15:00:00,114.98,114.99,114.9,114.98,8644.0,104.6051,104.6142,104.5324,104.6051,8644.0
2019-09-19 15:10:00,114.95,114.99,114.93,114.95,10544.0,104.5779,104.6142,104.5597,104.5779,10544.0
2019-09-19 15:20:00,114.96,115.08,114.95,115.01,17783.0,104.587,104.6961,104.5779,104.6324,17783.0
2019-09-19 15:30:00,114.98,115.0,114.71,114.85,19759.0,104.6051,104.6233,104.3595,104.4869,19759.0
2019-09-19 15:40:00,114.82,114.88,114.72,114.72,25507.0,104.4596,104.5142,104.3686,104.3686,25507.0
2019-09-19 15:50:00,114.68,114.78,114.49,114.7,78566.0,104.3322,104.4232,104.1594,104.3504,78566.0
2019-09-20 09:30:00,115.17,115.44,114.95,115.21,414238.0,104.778,105.0236,104.5779,104.8144,414238.0
2019-09-20 09:40:00,115.2,115.25,115.04,115.05,18270.0,104.8053,104.8508,104.6597,104.6688,18270.0
2019-09-20 09:50:00,115.0,115.02,114.8,114.81,19905.0,104.6233,104.6415,104.4414,104.4505,19905.0
2019-09-20 10:00:00,114.87,115.01,114.78,114.97,15400.0,104.5051,104.6324,104.4232,104.5961,15400.0
2019-09-20 10:10:00,114.95,115.19,114.88,115.18,15146.0,104.5779,104.7962,104.5142,104.7871,15146.0
2019-09-20 10:20:00,115.15,115.17,114.99,115.08,18117.0,104.7598,104.778,104.6142,104.6961,18117.0
2019-09-20 10:30:00,115.11,115.16,115.02,115.06,9683.0,104.7234,104.7689,104.6415,104.6779,9683.0
2019-09-20 10:40:00,115.08,115.1,114.97,115.05,14786.0,104.6961,104.7143,104.5961,104.6688,14786.0
2019-09-20 10:50:00,115.06,115.15,115.01,115.13,14464.0,104.6779,104.7598,104.6324,104.7416,14464.0
2019-09-20 11:00:00,115.12,115.26,115.1,115.25,14278.0,104.7325,104.8599,104.7143,104.8508,14278.0
2019-09-20 11:10:00,115.25,115.38,115.14,115.35,15354.0,104.8508,104.9691,104.7507,104.9418,15354.0
2019-09-20 11:20:00,115.29,115.3,115.17,115.21,9592.0,104.8872,104.8963,104.778,104.8144,9592.0
2019-09-20 11:30:00,115.21,115.27,115.13,115.18,13409.0,104.8144,104.869,104.7416,104.7871,13409.0
2019-09-20 11:40:00,115.17,115.24,115.09,115.22,10885.0,104.778,104.8417,104.7052,104.8235,10885.0
2019-09-20 11:50:00,115.24,115.44,115.22,115.42,13997.0,104.8417,105.0236,104.8235,105.0054,13997.0
2019-09-20 12:00:00,115.42,115.46,115.36,115.4,12104.0,105.0054,105.0418,104.9509,104.9873,12104.0
2019-09-20 12:10:00,115.41,115.44,115.33,115.38,10715.0,104.9963,105.0236,104.9236,104.9691,10715.0
2019-09-20 12:20:00,115.36,115.4,115.21,115.28,12292.0,104.9509,104.9873,104.8144,104.8781,12292.0
2019-09-20 12:30:00,115.27,115.33,115.2,115.28,7349.0,104.869,104.9236,104.8053,104.8781,7349.0
2019-09-20 12:40:00,115.26,115.47,115.23,115.46,7463.0,104.8599,105.0509,104.8326,105.0418,7463.0
2019-09-20 12:50:00,115.44,115.53,115.4,115.53,8804.0,105.0236,105.1055,104.9873,105.1055,8804.0
2019-09-20 13:00:00,115.52,115.54,115.44,115.46,12822.0,105.0964,105.1146,105.0236,105.0418,12822.0
2019-09-20 13:10:00,115.45,115.48,114.78,115.15,29174.0,105.0327,105.06,104.4232,104.7598,29174.0
2019-09-20 13:20:00,115.14,115.27,115.07,115.19,8086.0,104.7507,104.869,104.687,104.7962,8086.0
2019-09-20 13:30:00,115.23,115.25,115.08,115.11,10638.0,104.8326,104.8508,104.6961,104.7234,10638.0
2019-09-20 13:40:00,115.09,115.28,115.09,115.14,25910.0,104.7052,104.8781,104.7052,104.7507,25910.0
2019-09-20 13:50:00,115.13,115.3,115.09,115.3,14873.0,104.7416,104.8963,104.7052,104.8963,14873.0
2019-09-20 14:00:00,115.35,115.44,115.23,115.3,10319.0,104.9418,105.0236,104.8326,104.8963,10319.0
2019-09-20 14:10:00,115.29,115.39,115.28,115.36,8756.0,104.8872,104.9782,104.8781,104.9509,8756.0
2019-09-20 14:20:00,115.34,115.45,115.34,115.44,5067.0,104.9327,105.0327,104.9327,105.0236,5067.0
2019-09-20 14:30:00,115.41,115.58,115.41,115.51,9598.0,104.9963,105.151,104.9963,105.0873,9598.0
2019-09-20 14:40:00,115.53,115.57,115.51,115.51,7087.0,105.1055,105.1419,105.0873,105.0873,7087.0
2019-09-20 14:50:00,115.49,115.49,115.39,115.43,6453.0,105.0691,105.0691,104.9782,105.0145,6453.0
2019-09-20 15:00:00,115.44,115.45,115.36,115.4,9124.0,105.0236,105.0327,104.9509,104.9873,9124.0
2019-09-20 15:10:00,115.39,115.48,115.33,115.48,10992.0,104.9782,105.06,104.9236,105.06,10992.0
2019-09-20 15:20:00,115.47,115.53,115.4,115.46,23570.0,105.0509,105.1055,104.9873,105.0418,23570.0
2019-09-20 15:30:00,115.48,115.49,115.3,115.4,29031.0,105.06,105.0691,104.8963,104.9873,29031.0
2019-09-20 15:40:00,115.39,115.49,115.3,115.31,31521.0,104.9782,105.0691,104.8963,104.9054,31521.0
2019-09-20 15:50:00,115.34,115.61,115.25,115.25,107724.0,104.9327,105.1783,104.8508,104.8508,107724.0
2019-09-23 09:30:00,115.35,115.49,115.06,115.37,47570.0,104.9418,105.0691,104.6779,104.96,47570.0
2019-09-23 09:40:00,115.42,115.53,115.19,115.4,12918.0,105.0054,105.1055,104.7962,104.9873,12918.0
2019-09-23 09:50:00,115.39,115.87,115.36,115.58,27760.0,104.9782,105.4148,104.9509,105.151,27760.0
2019-09-23 10:00:00,115.6,115.71,115.44,115.47,20337.0,105.1692,105.2693,105.0236,105.0509,20337.0
2019-09-23 10:10:00,115.44,115.7,115.44,115.64,42298.0,105.0236,105.2602,105.0236,105.2056,42298.0
2019-09-23 10:20:00,115.64,115.67,115.41,115.47,11386.0,105.2056,105.2329,104.9963,105.0509,11386.0
2019-09-23 10:30:00,115.47,115.51,115.34,115.48,9964.0,105.0509,105.0873,104.9327,105.06,9964.0
2019-09-23 10:40:00,115.47,115.49,115.4,115.45,8790.0,105.0509,105.0691,104.9873,105.0327,8790.0
2019-09-23 10:50:00,115.46,115.56,115.29,115.44,10198.0,105.0418,105.1328,104.8872,105.0236,10198.0
2019-09-23 11:00:00,115.43,115.43,115.15,115.28,23560.0,105.0145,105.0145,104.7598,104.8781,23560.0
2019-09-23 11:10:00,115.32,115.41,115.29,115.36,8446.0,104.9145,104.9963,104.8872,104.9509,8446.0
2019-09-23 11:20:00,115.35,115.47,115.21,115.45,9847.0,104.9418,105.0509,104.8144,105.0327,9847.0
2019-09-23 11:30:00,115.48,115.49,115.24,115.24,7167.0,105.06,105.0691,104.8417,104.8417,7167.0
2019-09-23 11:40:00,115.23,115.31,115.16,115.31,11619.0,104.8326,104.9054,104.7689,104.9054,11619.0
2019-09-23 11:50:00,115.31,115.37,115.23,115.36,9500.0,104.9054,104.96,104.8326,104.9509,9500.0
2019-09-23 12:00:00,115.36,115.38,115.32,115.37,10529.0,104.9509,104.9691,104.9145,104.96,10529.0
2019-09-23 12:10:00,115.37,115.38,115.24,115.32,11603.0,104.96,104.9691,104.8417,104.9145,11603.0
2019-09-23 12:20:00,115.3,115.33,115.24,115.25,10024.0,104.8963,104.9236,104.8417,104.8508,10024.0
2019-09-23 12:30:00,115.27,115.3,115.1,115.11,13599.0,104.869,104.8963,104.7143,104.7234,13599.0
2019-09-23 12:40:00,115.11,115.17,115.06,115.08,15871.0,104.7234,104.778,104.6779,104.6961,15871.0
2019-09-23 12:50:00,115.12,115.15,114.97,115.0,10595.0,104.7325,104.7598,104.5961,104.6233,10595.0
2019-09-23 13:00:00,115.0,115.0,114.91,114.96,12115.0,104.6233,104.6233,104.5415,104.587,12115.0
2019-09-23 13:10:00,114.99,115.02,114.93,115.02,11291.0,104.6142,104.6415,104.5597,104.6415,11291.0
2019-09-23 13:20:00,115.02,115.07,114.96,115.05,9100.0,104.6415,104.687,104.587,104.6688,9100.0
2019-09-23 13:30:00,115.03,115.04,114.92,114.92,10365.0,104.6506,104.6597,104.5506,104.5506,10365.0
2019-09-23 13:40:00,114.94,114.97,114.83,114.91,16575.0,104.5688,104.5961,104.4687,104.5415,16575.0
2019-09-23 13:50:00,114.87,114.93,114.71,114.77,16457.0,104.5051,104.5597,104.3595,104.4141,16457.0
2019-09-23 14:00:00,114.81,114.92,114.78,114.88,7150.0,104.4505,104.5506,104.4232,104.5142,7150.0
2019-09-23 14:10:00,114.87,114.89,114.82,114.84,7190.0,104.5051,104.5233,104.4596,104.4778,7190.0
2019-09-23 14:20:00,114.85,114.86,114.68,114.68,12510.0,104.4869,104.496,104.3322,104.3322,12510.0
2019-09-23 14:30:00,114.7,114.76,114.69,114.74,9775.0,104.3504,104.405,104.3413,104.3868,9775.0
2019-09-23 14:40:00,114.73,114.82,114.73,114.75,11009.0,104.3777,104.4596,104.3777,104.3959,11009.0
2019-09-23 14:50:00,114.75,114.85,114.75,114.84,8122.0,104.3959,104.4869,104.3959,104.4778,8122.0
2019-09-23 15:00:00,114.84,114.96,114.83,114.91,14328.0,104.4778,104.587,104.4687,104.5415,14328.0
2019-09-23 15:10:00,114.92,115.05,114.91,115.05,9719.0,104.5506,104.6688,104.5415,104.6688,9719.0
2019-09-23 15:20:00,115.04,115.08,114.99,115.05,10807.0,104.6597,104.6961,104.6142,104.6688,10807.0
2019-09-23 15:30:00,115.06,115.06,114.95,115.02,13892.0,104.6779,104.6779,104.5779,104.6415,13892.0
2019-09-23 15:40:00,115.01,115.11,114.98,115.1,23611.0,104.6324,104.7234,104.6051,104.7143,23611.0
2019-09-23 15:50:00,115.1,115.14,114.93,114.95,62672.0,104.7143,104.7507,104.5597,104.5779,62672.0
2019-09-24 09:30:00,115.07,115.81,115.07,115.8,59375.0,104.687,105.3603,104.687,105.3512,59375.0
2019-09-24 09:40:00,115.81,116.16,115.81,116.05,44938.0,105.3603,105.6787,105.3603,105.5786,44938.0
2019-09-24 09:50:00,116.05,116.05,115.62,115.83,26354.0,105.5786,105.5786,105.1874,105.3785,26354.0
2019-09-24 10:00:00,115.8,115.86,115.51,115.66,16503.0,105.3512,105.4057,105.0873,105.2238,16503.0
2019-09-24 10:10:00,115.65,116.04,115.62,115.99,26293.0,105.2147,105.5695,105.1874,105.524,26293.0
2019-09-24 10:20:00,115.99,116.06,115.74,115.78,29348.0,105.524,105.5877,105.2966,105.333,29348.0
2019-09-24 10:30:00,115.79,115.84,115.64,115.83,11189.0,105.3421,105.3875,105.2056,105.3785,11189.0
2019-09-24 10:40:00,115.83,115.98,115.8,115.94,44158.0,105.3785,105.5149,105.3512,105.4785,44158.0
2019-09-24 10:50:00,115.95,116.0,115.53,115.53,57406.0,105.4876,105.5331,105.1055,105.1055,57406.0
2019-09-24 11:00:00,115.56,115.56,115.4,115.5,15557.0,105.1328,105.1328,104.9873,105.0782,15557.0
2019-09-24 11:10:00,115.46,115.51,115.33,115.38,19881.0,105.0418,105.0873,104.9236,104.9691,19881.0
2019-09-24 11:20:00,115.4,115.6,115.37,115.51,15615.0,104.9873,105.1692,104.96,105.0873,15615.0
2019-09-24 11:30:00,115.5,115.53,115.19,115.22,10144.0,105.0782,105.1055,104.7962,104.8235,10144.0
2019-09-24 11:40:00,115.24,115.28,115.08,115.2,11014.0,104.8417,104.8781,104.6961,104.8053,11014.0
2019-09-24 11:50:00,115.14,115.2,115.02,115.2,40879.0,104.7507,104.8053,104.6415,104.8053,40879.0
2019-09-24 12:00:00,115.16,115.37,115.16,115.37,10808.0,104.7689,104.96,104.7689,104.96,10808.0
2019-09-24 12:10:00,115.36,115.45,115.29,115.29,10821.0,104.9509,105.0327,104.8872,104.8872,10821.0
2019-09-24 12:20:00,115.28,115.3,114.89,115.04,23312.0,104.8781,104.8963,104.5233,104.6597,23312.0
2019-09-24 12:30:00,115.0,115.03,114.77,114.79,18245.0,104.6233,104.6506,104.4141,104.4323,18245.0
2019-09-24 12:40:00,114.81,114.84,114.7,114.82,13265.0,104.4505,104.4778,104.3504,104.4596,13265.0
2019-09-24 12:50:00,114.84,114.84,114.66,114.72,9443.0,104.4778,104.4778,104.314,104.3686,9443.0
2019-09-24 13:00:00,114.69,114.71,114.64,114.66,7874.0,104.3413,104.3595,104.2958,104.314,7874.0
2019-09-24 13:10:00,114.64,114.69,114.5,114.69,12897.0,104.2958,104.3413,104.1685,104.3413,12897.0
2019-09-24 13:20:00,114.69,114.69,114.5,114.65,9054.0,104.3413,104.3413,104.1685,104.3049,9054.0
2019-09-24 13:30:00,114.65,114.89,114.63,114.83,19954.0,104.3049,104.5233,104.2867,104.4687,19954.0
2019-09-24 13:40:00,114.84,114.94,114.81,114.91,18162.0,104.4778,104.5688,104.4505,104.5415,18162.0
2019-09-24 13:50:00,114.92,115.0,114.89,114.91,15452.0,104.5506,104.6233,104.5233,104.5415,15452.0
2019-09-24 14:00:00,114.9,114.91,114.7,114.72,6968.0,104.5324,104.5415,104.3504,104.3686,6968.0
2019-09-24 14:10:00,114.69,115.42,114.66,115.42,20852.0,104.3413,105.0054,104.314,105.0054,20852.0
2019-09-24 14:20:00,115.38,115.39,115.27,115.27,7346.0,104.9691,104.9782,104.869,104.869,7346.0
2019-09-24 14:30:00,115.31,115.44,115.1,115.16,12159.0,104.9054,105.0236,104.7143,104.7689,12159.0
2019-09-24 14:40:00,115.19,115.26,115.01,115.23,20432.0,104.7962,104.8599,104.6324,104.8326,20432.0
2019-09-24 14:50:00,115.22,115.38,115.19,115.26,9043.0,104.8235,104.9691,104.7962,104.8599,9043.0
2019-09-24 15:00:00,115.26,115.26,115.02,115.07,8750.0,104.8599,104.8599,104.6415,104.687,8750.0
2019-09-24 15:10:00,115.02,115.16,114.98,115.02,10158.0,104.6415,104.7689,104.6051,104.6415,10158.0
2019-09-24 15:20:00,115.01,115.02,114.79,114.95,16371.0,104.6324,104.6415,104.4323,104.5779,16371.0
2019-09-24 15:30:00,114.94,115.0,114.83,114.99,28531.0,104.5688,104.6233,104.4687,104.6142,28531.0
2019-09-24 15:40:00,114.97,115.19,114.97,115.14,26819.0,104.5961,104.7962,104.5961,104.7507,26819.0
2019-09-24 15:50:00,115.11,115.29,114.99,115.16,133923.0,104.7234,104.8872,104.6142,104.7689,133923.0
2019-09-25 09:30:00,115.16,115.46,114.86,115.07,40483.0,104.7689,105.0418,104.496,104.687,40483.0
2019-09-25 09:40:00,115.0,115.35,115.0,115.2,13990.0,104.6233,104.9418,104.6233,104.8053,13990.0
2019-09-25 09:50:00,115.18,115.31,115.0,115.02,8107.0,104.7871,104.9054,104.6233,104.6415,8107.0
2019-09-25 10:00:00,115.04,115.19,114.89,115.06,9714.0,104.6597,104.7962,104.5233,104.6779,9714.0
2019-09-25 10:10:00,114.94,115.07,114.87,114.97,10590.0,104.5688,104.687,104.5051,104.5961,10590.0
2019-09-25 10:20:00,114.86,114.98,114.77,114.94,8126.0,104.496,104.6051,104.4141,104.5688,8126.0
2019-09-25 10:30:00,114.95,115.17,114.88,115.09,8366.0,104.5779,104.778,104.5142,104.7052,8366.0
2019-09-25 10:40:00,115.09,115.19,114.9,114.91,25587.0,104.7052,104.7962,104.5324,104.5415,25587.0
2019-09-25 10:50:00,114.91,115.21,114.9,115.0,14726.0,104.5415,104.8144,104.5324,104.6233,14726.0
2019-09-25 11:00:00,114.97,115.06,114.81,114.85,12733.0,104.5961,104.6779,104.4505,104.4869,12733.0
2019-09-25 11:10:00,114.88,114.93,114.8,114.84,11252.0,104.5142,104.5597,104.4414,104.4778,11252.0
2019-09-25 11:20:00,114.84,114.88,114.72,114.76,6825.0,104.4778,104.5142,104.3686,104.405,6825.0
2019-09-25 11:30:00,114.8,114.8,114.52,114.6,9790.0,104.4414,104.4414,104.1867,104.2594,9790.0
2019-09-25 11:40:00,114.64,114.64,114.35,114.46,15424.0,104.2958,104.2958,104.032,104.1321,15424.0
2019-09-25 11:50:00,114.43,114.47,114.32,114.45,12087.0,104.1048,104.1412,104.0047,104.123,12087.0
2019-09-25 12:00:00,114.47,114.56,114.44,114.51,9222.0,104.1412,104.223,104.1139,104.1776,9222.0
2019-09-25 12:10:00,114.52,114.59,114.4,114.46,11574.0,104.1867,104.2503,104.0775,104.1321,11574.0
2019-09-25 12:20:00,114.44,114.46,114.33,114.4,6644.0,104.1139,104.1321,104.0138,104.0775,6644.0
2019-09-25 12:30:00,114.37,114.37,114.22,114.26,8605.0,104.0502,104.0502,103.9137,103.9501,8605.0
2019-09-25 12:40:00,114.26,114.26,114.09,114.14,11478.0,103.9501,103.9501,103.7955,103.8409,11478.0
2019-09-25 12:50:00,114.14,114.26,114.07,114.1,9534.0,103.8409,103.9501,103.7773,103.8046,9534.0
2019-09-25 13:00:00,114.12,114.2,114.08,114.16,9501.0,103.8227,103.8955,103.7864,103.8591,9501.0
2019-09-25 13:10:00,114.16,114.2,114.1,114.18,11282.0,103.8591,103.8955,103.8046,103.8773,11282.0
2019-09-25 13:20:00,114.16,114.2,114.03,114.05,8628.0,103.8591,103.8955,103.7409,103.7591,8628.0
2019-09-25 13:30:00,114.04,114.06,113.93,113.98,19326.0,103.75,103.7682,103.6499,103.6954,19326.0
2019-09-25 13:40:00,113.97,113.99,113.85,113.92,12226.0,103.6863,103.7045,103.5771,103.6408,12226.0
2019-09-25 13:50:00,113.9,114.05,113.88,113.96,10811.0,103.6226,103.7591,103.6044,103.6772,10811.0
2019-09-25 14:00:00,113.95,114.11,113.94,114.08,12877.0,103.6681,103.8137,103.659,103.7864,12877.0
2019-09-25 14:10:00,114.07,114.12,114.02,114.12,16058.0,103.7773,103.8227,103.7318,103.8227,16058.0
2019-09-25 14:20:00,114.15,114.15,114.09,114.11,13739.0,103.85,103.85,103.7955,103.8137,13739.0
2019-09-25 14:30:00,114.11,114.13,113.87,113.91,27565.0,103.8137,103.8318,103.5953,103.6317,27565.0
2019-09-25 14:40:00,113.89,113.99,113.83,113.94,34348.0,103.6135,103.7045,103.5589,103.659,34348.0
2019-09-25 14:50:00,113.93,114.04,113.91,114.02,28680.0,103.6499,103.75,103.6317,103.7318,28680.0
2019-09-25 15:00:00,114.02,114.13,113.99,114.09,47829.0,103.7318,103.8318,103.7045,103.7955,47829.0
2019-09-25 15:10:00,114.09,114.2,114.07,114.15,60723.0,103.7955,103.8955,103.7773,103.85,60723.0
2019-09-25 15:20:00,114.14,114.3,114.1,114.13,41550.0,103.8409,103.9865,103.8046,103.8318,41550.0
2019-09-25 15:30:00,114.15,114.19,114.0,114.04,36395.0,103.85,103.8864,103.7136,103.75,36395.0
2019-09-25 15:40:00,114.04,114.1,114.02,114.06,75030.0,103.75,103.8046,103.7318,103.7682,75030.0
2019-09-25 15:50:00,114.05,114.07,113.86,113.91,237693.0,103.7591,103.7773,103.5862,103.6317,237693.0
2019-09-26 09:30:00,114.18,114.42,113.71,114.31,50279.0,103.8773,104.0957,103.4497,103.9956,50279.0
2019-09-26 09:40:00,114.29,114.39,114.06,114.26,33707.0,103.9774,104.0684,103.7682,103.9501,33707.0
2019-09-26 09:50:00,114.23,114.39,114.21,114.3,20790.0,103.9228,104.0684,103.9046,103.9865,20790.0
2019-09-26 10:00:00,114.25,114.56,114.24,114.34,37756.0,103.941,104.223,103.9319,104.0229,37756.0
2019-09-26 10:10:00,114.34,114.36,114.18,114.21,21542.0,104.0229,104.0411,103.8773,103.9046,21542.0
2019-09-26 10:20:00,114.21,114.33,114.14,114.29,16407.0,103.9046,104.0138,103.8409,103.9774,16407.0
2019-09-26 10:30:00,114.27,114.33,113.97,114.07,15938.0,103.9592,104.0138,103.6863,103.7773,15938.0
2019-09-26 10:40:00,114.06,114.12,113.95,113.97,16692.0,103.7682,103.8227,103.6681,103.6863,16692.0
2019-09-26 10:50:00,113.98,114.11,113.97,114.0,24487.0,103.6954,103.8137,103.6863,103.7136,24487.0
2019-09-26 11:00:00,114.02,114.08,113.95,114.08,13706.0,103.7318,103.7864,103.6681,103.7864,13706.0
2019-09-26 11:10:00,114.08,114.25,114.05,114.21,28660.0,103.7864,103.941,103.7591,103.9046,28660.0
2019-09-26 11:20:00,114.25,114.51,114.17,114.51,11573.0,103.941,104.1776,103.8682,104.1776,11573.0
2019-09-26 11:30:00,114.51,114.68,114.42,114.68,53492.0,104.1776,104.3322,104.0957,104.3322,53492.0
2019-09-26 11:40:00,114.64,114.68,114.42,114.42,20085.0,104.2958,104.3322,104.0957,104.0957,20085.0
2019-09-26 11:50:00,114.49,114.63,114.42,114.51,18468.0,104.1594,104.2867,104.0957,104.1776,18468.0
2019-09-26 12:00:00,114.51,114.65,114.42,114.57,18726.0,104.1776,104.3049,104.0957,104.2321,18726.0
2019-09-26 12:10:00,114.58,114.65,114.52,114.6,39248.0,104.2412,104.3049,104.1867,104.2594,39248.0
2019-09-26 12:20:00,114.61,114.88,114.52,114.62,79531.0,104.2685,104.5142,104.1867,104.2776,79531.0
2019-09-26 12:30:00,114.64,114.75,114.53,114.73,157898.0,104.2958,104.3959,104.1958,104.3777,157898.0
2019-09-26 12:40:00,114.73,115.21,114.51,115.13,91237.0,104.3777,104.8144,104.1776,104.7416,91237.0
2019-09-26 12:50:00,115.13,115.37,115.06,115.3,9961.0,104.7416,104.96,104.6779,104.8963,9961.0
2019-09-26 13:00:00,115.3,115.34,115.19,115.2,14151.0,104.8963,104.9327,104.7962,104.8053,14151.0
2019-09-26 13:10:00,115.22,115.3,115.12,115.22,19763.0,104.8235,104.8963,104.7325,104.8235,19763.0
2019-09-26 13:20:00,115.24,115.25,115.16,115.23,14476.0,104.8417,104.8508,104.7689,104.8326,14476.0
2019-09-26 13:30:00,115.23,115.35,115.19,115.34,31929.0,104.8326,104.9418,104.7962,104.9327,31929.0
2019-09-26 13:40:00,115.33,115.53,115.31,115.32,37178.0,104.9236,105.1055,104.9054,104.9145,37178.0
2019-09-26 13:50:00,115.31,115.4,115.09,115.14,105720.0,104.9054,104.9873,104.7052,104.7507,105720.0
2019-09-26 14:00:00,115.16,115.44,115.15,115.4,55618.0,104.7689,105.0236,104.7598,104.9873,55618.0
2019-09-26 14:10:00,115.41,115.6,115.32,115.57,55294.0,104.9963,105.1692,104.9145,105.1419,55294.0
2019-09-26 14:20:00,115.57,115.62,115.53,115.6,9845.0,105.1419,105.1874,105.1055,105.1692,9845.0
2019-09-26 14:30:00,115.61,115.65,115.57,115.57,25621.0,105.1783,105.2147,105.1419,105.1419,25621.0
2019-09-26 14:40:00,115.6,115.69,115.58,115.63,9499.0,105.1692,105.2511,105.151,105.1965,9499.0
2019-09-26 14:50:00,115.63,115.63,115.48,115.5,17857.0,105.1965,105.1965,105.06,105.0782,17857.0
2019-09-26 15:00:00,115.51,115.63,115.45,115.47,19423.0,105.0873,105.1965,105.0327,105.0509,19423.0
2019-09-26 15:10:00,115.48,115.51,115.41,115.46,31069.0,105.06,105.0873,104.9963,105.0418,31069.0
2019-09-26 15:20:00,115.45,115.53,115.37,115.41,39078.0,105.0327,105.1055,104.96,104.9963,39078.0
2019-09-26 15:30:00,115.43,115.51,115.39,115.44,40616.0,105.0145,105.0873,104.9782,105.0236,40616.0
2019-09-26 15:40:00,115.43,115.45,115.3,115.35,37939.0,105.0145,105.0327,104.8963,104.9418,37939.0
2019-09-26 15:50:00,115.35,115.37,114.96,115.14,184079.0,104.9418,104.96,104.587,104.7507,184079.0
2019-09-27 09:30:00,115.43,115.72,114.65,114.66,63362.0,105.0145,105.2784,104.3049,104.314,63362.0
2019-09-27 09:40:00,114.65,114.7,113.9,114.0,14697.0,104.3049,104.3504,103.6226,103.7136,14697.0
2019-09-27 09:50:00,113.97,114.13,113.83,113.92,20842.0,103.6863,103.8318,103.5589,103.6408,20842.0
2019-09-27 10:00:00,113.92,113.94,113.78,113.84,28003.0,103.6408,103.659,103.5134,103.568,28003.0
2019-09-27 10:10:00,113.82,113.84,113.66,113.8,14406.0,103.5498,103.568,103.4043,103.5316,14406.0
2019-09-27 10:20:00,113.78,114.14,113.7,114.1,16741.0,103.5134,103.8409,103.4406,103.8046,16741.0
2019-09-27 10:30:00,114.12,114.13,113.85,113.86,11930.0,103.8227,103.8318,103.5771,103.5862,11930.0
2019-09-27 10:40:00,113.86,114.27,113.83,114.26,26496.0,103.5862,103.9592,103.5589,103.9501,26496.0
2019-09-27 10:50:00,114.26,114.42,114.22,114.24,28642.0,103.9501,104.0957,103.9137,103.9319,28642.0
2019-09-27 11:00:00,114.25,114.34,114.14,114.14,12713.0,103.941,104.0229,103.8409,103.8409,12713.0
2019-09-27 11:10:00,114.13,114.22,114.12,114.18,8117.0,103.8318,103.9137,103.8227,103.8773,8117.0
2019-09-27 11:20:00,114.16,114.2,114.07,114.17,9147.0,103.8591,103.8955,103.7773,103.8682,9147.0
2019-09-27 11:30:00,114.17,114.19,113.56,113.7,24503.0,103.8682,103.8864,103.3133,103.4406,24503.0
2019-09-27 11:40:00,113.7,113.86,113.63,113.74,17808.0,103.4406,103.5862,103.377,103.477,17808.0
2019-09-27 11:50:00,113.74,113.87,113.68,113.74,11253.0,103.477,103.5953,103.4225,103.477,11253.0
2019-09-27 12:00:00,113.74,113.74,113.54,113.56,12427.0,103.477,103.477,103.2951,103.3133,12427.0
2019-09-27 12:10:00,113.58,113.64,113.45,113.48,12011.0,103.3315,103.3861,103.2132,103.2405,12011.0
2019-09-27 12:20:00,113.48,113.58,113.45,113.54,7153.0,103.2405,103.3315,103.2132,103.2951,7153.0
2019-09-27 12:30:00,113.55,113.61,113.46,113.59,12884.0,103.3042,103.3588,103.2223,103.3406,12884.0
2019-09-27 12:40:00,113.6,113.6,113.33,113.33,17657.0,103.3497,103.3497,103.104,103.104,17657.0
2019-09-27 12:50:00,113.32,113.55,113.32,113.36,10787.0,103.0949,103.3042,103.0949,103.1313,10787.0
2019-09-27 13:00:00,113.37,113.75,113.36,113.72,51495.0,103.1404,103.4861,103.1313,103.4588,51495.0
2019-09-27 13:10:00,113.71,113.72,113.58,113.61,22691.0,103.4497,103.4588,103.3315,103.3588,22691.0
2019-09-27 13:20:00,113.6,113.61,113.43,113.55,9557.0,103.3497,103.3588,103.195,103.3042,9557.0
2019-09-27 13:30:00,113.55,113.61,113.47,113.51,10740.0,103.3042,103.3588,103.2314,103.2678,10740.0
2019-09-27 13:40:00,113.51,113.57,113.41,113.42,9370.0,103.2678,103.3224,103.1768,103.1859,9370.0
2019-09-27 13:50:00,113.43,113.52,113.31,113.45,11716.0,103.195,103.2769,103.0858,103.2132,11716.0
2019-09-27 14:00:00,113.46,113.46,113.27,113.27,8410.0,103.2223,103.2223,103.0494,103.0494,8410.0
2019-09-27 14:10:00,113.25,113.28,113.15,113.15,10961.0,103.0313,103.0585,102.9403,102.9403,10961.0
2019-09-27 14:20:00,113.15,113.16,112.96,113.04,24435.0,102.9403,102.9494,102.7674,102.8402,24435.0
2019-09-27 14:30:00,113.02,113.08,112.93,112.94,34306.0,102.822,102.8766,102.7401,102.7492,34306.0
2019-09-27 14:40:00,112.95,112.96,112.83,112.83,9411.0,102.7583,102.7674,102.6491,102.6491,9411.0
2019-09-27 14:50:00,112.82,112.86,112.68,112.78,24482.0,102.64,102.6764,102.5127,102.6037,24482.0
2019-09-27 15:00:00,112.79,112.98,112.79,112.86,18872.0,102.6128,102.7856,102.6128,102.6764,18872.0
2019-09-27 15:10:00,112.88,113.06,112.83,113.0,26200.0,102.6946,102.8584,102.6491,102.8038,26200.0
2019-09-27 15:20:00,113.02,113.15,112.92,112.94,24903.0,102.822,102.9403,102.731,102.7492,24903.0
2019-09-27 15:30:00,112.93,113.26,112.92,113.25,59912.0,102.7401,103.0403,102.731,103.0313,59912.0
2019-09-27 15:40:00,113.25,113.35,113.17,113.3,55385.0,103.0313,103.1222,102.9585,103.0767,55385.0
2019-09-27 15:50:00,113.3,113.61,113.28,113.57,128370.0,103.0767,103.3588,103.0585,103.3224,128370.0
2019-09-30 09:30:00,113.59,113.97,113.53,113.9,34487.0,103.3406,103.6863,103.286,103.6226,34487.0
2019-09-30 09:40:00,113.92,114.35,113.89,114.32,11553.0,103.6408,104.032,103.6135,104.0047,11553.0
2019-09-30 09:50:00,114.37,114.47,114.25,114.35,22832.0,104.0502,104.1412,103.941,104.032,22832.0
2019-09-30 10:00:00,114.28,114.67,114.28,114.55,58452.0,103.9683,104.3231,103.9683,104.2139,58452.0
2019-09-30 10:10:00,114.52,114.64,114.43,114.48,14330.0,104.1867,104.2958,104.1048,104.1503,14330.0
2019-09-30 10:20:00,114.45,114.45,114.3,114.43,27575.0,104.123,104.123,103.9865,104.1048,27575.0
2019-09-30 10:30:00,114.43,114.52,114.42,114.5,20967.0,104.1048,104.1867,104.0957,104.1685,20967.0
2019-09-30 10:40:00,114.55,114.74,114.51,114.71,11346.0,104.2139,104.3868,104.1776,104.3595,11346.0
2019-09-30 10:50:00,114.7,114.75,114.61,114.62,27351.0,104.3504,104.3959,104.2685,104.2776,27351.0
2019-09-30 11:00:00,114.66,114.68,114.61,114.66,15424.0,104.314,104.3322,104.2685,104.314,15424.0
2019-09-30 11:10:00,114.65,114.65,114.5,114.5,14161.0,104.3049,104.3049,104.1685,104.1685,14161.0
2019-09-30 11:20:00,114.49,114.69,114.46,114.66,20561.0,104.1594,104.3413,104.1321,104.314,20561.0
2019-09-30 11:30:00,114.66,114.81,114.66,114.8,28026.0,104.314,104.4505,104.314,104.4414,28026.0
2019-09-30 11:40:00,114.81,114.99,114.81,114.94,30423.0,104.4505,104.6142,104.4505,104.5688,30423.0
2019-09-30 11:50:00,114.95,114.95,114.84,114.91,12198.0,104.5779,104.5779,104.4778,104.5415,12198.0
2019-09-30 12:00:00,114.92,114.98,114.92,114.94,8652.0,104.5506,104.6051,104.5506,104.5688,8652.0
2019-09-30 12:10:00,114.94,115.2,114.94,115.17,14495.0,104.5688,104.8053,104.5688,104.778,14495.0
2019-09-30 12:20:00,115.17,115.22,114.99,115.04,11418.0,104.778,104.8235,104.6142,104.6597,11418.0
2019-09-30 12:30:00,115.04,115.04,114.9,115.02,17564.0,104.6597,104.6597,104.5324,104.6415,17564.0
2019-09-30 12:40:00,115.02,115.03,114.94,114.94,4961.0,104.6415,104.6506,104.5688,104.5688,4961.0
2019-09-30 12:50:00,114.95,114.95,114.86,114.88,6924.0,104.5779,104.5779,104.496,104.5142,6924.0
2019-09-30 13:00:00,114.88,114.9,114.63,114.78,15616.0,104.5142,104.5324,104.2867,104.4232,15616.0
2019-09-30 13:10:00,114.76,115.01,114.75,114.93,27172.0,104.405,104.6324,104.3959,104.5597,27172.0
2019-09-30 13:20:00,114.9,114.92,114.77,114.77,7506.0,104.5324,104.5506,104.4141,104.4141,7506.0
2019-09-30 13:30:00,114.77,114.8,114.71,114.8,10147.0,104.4141,104.4414,104.3595,104.4414,10147.0
2019-09-30 13:40:00,114.79,114.9,114.77,114.88,17113.0,104.4323,104.5324,104.4141,104.5142,17113.0
2019-09-30 13:50:00,114.89,114.89,114.78,114.86,17444.0,104.5233,104.5233,104.4232,104.496,17444.0
2019-09-30 14:00:00,114.85,115.01,114.85,114.99,16069.0,104.4869,104.6324,104.4869,104.6142,16069.0
2019-09-30 14:10:00,115.0,115.14,115.0,115.13,16185.0,104.6233,104.7507,104.6233,104.7416,16185.0
2019-09-30 14:20:00,115.13,115.16,115.06,115.08,10574.0,104.7416,104.7689,104.6779,104.6961,10574.0
2019-09-30 14:30:00,115.09,115.09,114.99,115.07,28280.0,104.7052,104.7052,104.6142,104.687,28280.0
2019-09-30 14:40:00,115.07,115.12,114.99,115.1,20926.0,104.687,104.7325,104.6142,104.7143,20926.0
2019-09-30 14:50:00,115.11,115.12,115.04,115.07,13770.0,104.7234,104.7325,104.6597,104.687,13770.0
2019-09-30 15:00:00,115.04,115.04,114.9,114.92,18443.0,104.6597,104.6597,104.5324,104.5506,18443.0
2019-09-30 15:10:00,114.93,114.93,114.84,114.92,17246.0,104.5597,104.5597,104.4778,104.5506,17246.0
2019-09-30 15:20:00,114.91,114.99,114.88,114.92,26572.0,104.5415,104.6142,104.5142,104.5506,26572.0
2019-09-30 15:30:00,114.92,114.96,114.87,114.96,28029.0,104.5506,104.587,104.5051,104.587,28029.0
2019-09-30 15:40:00,114.97,114.98,114.78,114.85,67961.0,104.5961,104.6051,104.4232,104.4869,67961.0
2019-09-30 15:50:00,114.85,115.09,114.82,114.98,151403.0,104.4869,104.7052,104.4596,104.6051,151403.0
2019-10-01 09:30:00,115.15,115.48,115.07,115.45,58104.0,104.7598,105.06,104.687,105.0327,58104.0
2019-10-01 09:40:00,115.45,115.58,115.25,115.25,26265.0,105.0327,105.151,104.8508,104.8508,26265.0
2019-10-01 09:50:00,115.21,115.32,114.76,114.84,36409.0,104.8144,104.9145,104.405,104.4778,36409.0
2019-10-01 10:00:00,114.82,114.93,114.62,114.66,21125.0,104.4596,104.5597,104.2776,104.314,21125.0
2019-10-01 10:10:00,114.65,115.08,114.5,115.06,26219.0,104.3049,104.6961,104.1685,104.6779,26219.0
2019-10-01 10:20:00,115.03,115.46,114.85,115.44,19975.0,104.6506,105.0418,104.4869,105.0236,19975.0
2019-10-01 10:30:00,115.44,115.68,115.37,115.57,21075.0,105.0236,105.242,104.96,105.1419,21075.0
2019-10-01 10:40:00,115.61,115.71,115.53,115.6,24119.0,105.1783,105.2693,105.1055,105.1692,24119.0
2019-10-01 10:50:00,115.61,115.97,115.58,115.76,28894.0,105.1783,105.5058,105.151,105.3148,28894.0
2019-10-01 11:00:00,115.75,115.77,115.41,115.77,30486.0,105.3057,105.3239,104.9963,105.3239,30486.0
2019-10-01 11:10:00,115.76,115.77,115.46,115.54,17125.0,105.3148,105.3239,105.0418,105.1146,17125.0
2019-10-01 11:20:00,115.55,115.67,115.53,115.58,8454.0,105.1237,105.2329,105.1055,105.151,8454.0
2019-10-01 11:30:00,115.59,115.59,115.27,115.32,18141.0,105.1601,105.1601,104.869,104.9145,18141.0
2019-10-01 11:40:00,115.31,115.31,115.09,115.12,19286.0,104.9054,104.9054,104.7052,104.7325,19286.0
2019-10-01 11:50:00,115.13,115.19,114.92,115.14,51212.0,104.7416,104.7962,104.5506,104.7507,51212.0
2019-10-01 12:00:00,115.13,115.13,114.97,114.99,9580.0,104.7416,104.7416,104.5961,104.6142,9580.0
2019-10-01 12:10:00,114.98,114.98,114.83,114.84,11285.0,104.6051,104.6051,104.4687,104.4778,11285.0
2019-10-01 12:20:00,114.85,115.0,114.84,114.96,11097.0,104.4869,104.6233,104.4778,104.587,11097.0
2019-10-01 12:30:00,114.99,115.06,114.94,115.03,12073.0,104.6142,104.6779,104.5688,104.6506,12073.0
2019-10-01 12:40:00,115.03,115.28,115.03,115.09,20069.0,104.6506,104.8781,104.6506,104.7052,20069.0
2019-10-01 12:50:00,115.1,115.15,115.06,115.07,10545.0,104.7143,104.7598,104.6779,104.687,10545.0
2019-10-01 13:00:00,115.07,115.25,115.01,115.19,36261.0,104.687,104.8508,104.6324,104.7962,36261.0
2019-10-01 13:10:00,115.13,115.45,115.08,115.45,44481.0,104.7416,105.0327,104.6961,105.0327,44481.0
2019-10-01 13:20:00,115.46,115.66,115.4,115.66,34585.0,105.0418,105.2238,104.9873,105.2238,34585.0
2019-10-01 13:30:00,115.63,115.7,115.53,115.63,60763.0,105.1965,105.2602,105.1055,105.1965,60763.0
2019-10-01 13:40:00,115.62,115.89,115.62,115.89,41610.0,105.1874,105.433,105.1874,105.433,41610.0
2019-10-01 13:50:00,115.88,115.92,115.77,115.92,32496.0,105.4239,105.4603,105.3239,105.4603,32496.0
2019-10-01 14:00:00,115.91,115.94,115.45,115.5,70927.0,105.4512,105.4785,105.0327,105.0782,70927.0
2019-10-01 14:10:00,115.53,115.74,115.52,115.64,53267.0,105.1055,105.2966,105.0964,105.2056,53267.0
2019-10-01 14:20:00,115.65,115.69,115.46,115.51,44589.0,105.2147,105.2511,105.0418,105.0873,44589.0
2019-10-01 14:30:00,115.52,115.68,115.45,115.5,60282.0,105.0964,105.242,105.0327,105.0782,60282.0
2019-10-01 14:40:00,115.5,115.6,115.34,115.4,26963.0,105.0782,105.1692,104.9327,104.9873,26963.0
2019-10-01 14:50:00,115.39,115.46,115.26,115.27,18017.0,104.9782,105.0418,104.8599,104.869,18017.0
2019-10-01 15:00:00,115.28,115.33,115.12,115.29,21278.0,104.8781,104.9236,104.7325,104.8872,21278.0
2019-10-01 15:10:00,115.25,115.26,114.98,115.0,26453.0,104.8508,104.8599,104.6051,104.6233,26453.0
2019-10-01 15:20:00,114.99,115.3,114.97,115.29,26303.0,104.6142,104.8963,104.5961,104.8872,26303.0
2019-10-01 15:30:00,115.28,115.29,114.94,115.0,36189.0,104.8781,104.8872,104.5688,104.6233,36189.0
2019-10-01 15:40:00,115.0,115.05,114.93,114.94,44301.0,104.6233,104.6688,104.5597,104.5688,44301.0
2019-10-01 15:50:00,114.95,115.15,114.86,114.87,118056.0,104.5779,104.7598,104.496,104.5051,118056.0
2019-10-02 09:30:00,114.14,114.75,114.0,114.71,69697.0,103.8409,104.3959,103.7136,104.3595,69697.0
2019-10-02 09:40:00,114.79,114.86,114.32,114.34,28077.0,104.4323,104.496,104.0047,104.0229,28077.0
2019-10-02 09:50:00,114.37,114.56,114.19,114.56,31644.0,104.0502,104.223,103.8864,104.223,31644.0
2019-10-02 10:00:00,114.51,114.51,114.02,114.48,85411.0,104.1776,104.1776,103.7318,104.1503,85411.0
2019-10-02 10:10:00,114.47,114.68,114.38,114.57,47882.0,104.1412,104.3322,104.0593,104.2321,47882.0
2019-10-02 10:20:00,114.53,114.59,113.86,113.98,91262.0,104.1958,104.2503,103.5862,103.6954,91262.0
2019-10-02 10:30:00,114.0,114.18,113.87,113.95,53339.0,103.7136,103.8773,103.5953,103.6681,53339.0
2019-10-02 10:40:00,113.96,114.02,113.75,113.95,61375.0,103.6772,103.7318,103.4861,103.6681,61375.0
2019-10-02 10:50:00,113.96,114.31,113.88,114.24,40047.0,103.6772,103.9956,103.6044,103.9319,40047.0
2019-10-02 11:00:00,114.23,114.45,114.2,114.44,17685.0,103.9228,104.123,103.8955,104.1139,17685.0
2019-10-02 11:10:00,114.43,114.43,114.25,114.37,15913.0,104.1048,104.1048,103.941,104.0502,15913.0
2019-10-02 11:20:00,114.37,114.39,114.18,114.23,20377.0,104.0502,104.0684,103.8773,103.9228,20377.0
2019-10-02 11:30:00,114.22,114.25,114.02,114.25,53175.0,103.9137,103.941,103.7318,103.941,53175.0
2019-10-02 11:40:00,114.25,114.41,114.19,114.33,16769.0,103.941,104.0866,103.8864,104.0138,16769.0
2019-10-02 11:50:00,114.35,114.58,114.3,114.53,14609.0,104.032,104.2412,103.9865,104.1958,14609.0
2019-10-02 12:00:00,114.51,114.51,114.32,114.4,17296.0,104.1776,104.1776,104.0047,104.0775,17296.0
2019-10-02 12:10:00,114.39,114.41,114.1,114.16,36193.0,104.0684,104.0866,103.8046,103.8591,36193.0
2019-10-02 12:20:00,114.18,114.27,114.14,114.23,24143.0,103.8773,103.9592,103.8409,103.9228,24143.0
2019-10-02 12:30:00,114.28,114.41,114.15,114.16,29389.0,103.9683,104.0866,103.85,103.8591,29389.0
2019-10-02 12:40:00,114.15,114.16,113.74,113.75,26769.0,103.85,103.8591,103.477,103.4861,26769.0
2019-10-02 12:50:00,113.71,113.84,113.5,113.81,70005.0,103.4497,103.568,103.2587,103.5407,70005.0
2019-10-02 13:00:00,113.78,113.97,113.68,113.96,50866.0,103.5134,103.6863,103.4225,103.6772,50866.0
2019-10-02 13:10:00,113.95,114.18,113.94,114.07,45770.0,103.6681,103.8773,103.659,103.7773,45770.0
2019-10-02 13:20:00,114.09,114.26,114.07,114.22,42840.0,103.7955,103.9501,103.7773,103.9137,42840.0
2019-10-02 13:30:00,114.23,114.23,114.0,114.19,39225.0,103.9228,103.9228,103.7136,103.8864,39225.0
2019-10-02 13:40:00,114.17,114.28,114.1,114.11,51062.0,103.8682,103.9683,103.8046,103.8137,51062.0
2019-10-02 13:50:00,114.13,114.42,114.13,114.39,46088.0,103.8318,104.0957,103.8318,104.0684,46088.0
2019-10-02 14:00:00,114.39,114.48,114.31,114.41,19435.0,104.0684,104.1503,103.9956,104.0866,19435.0
2019-10-02 14:10:00,114.4,114.52,114.34,114.49,10378.0,104.0775,104.1867,104.0229,104.1594,10378.0
2019-10-02 14:20:00,114.48,114.67,114.45,114.61,21848.0,104.1503,104.3231,104.123,104.2685,21848.0
2019-10-02 14:30:00,114.58,114.72,114.49,114.65,21417.0,104.2412,104.3686,104.1594,104.3049,21417.0
2019-10-02 14:40:00,114.66,114.69,114.58,114.68,13656.0,104.314,104.3413,104.2412,104.3322,13656.0
2019-10-02 14:50:00,114.67,114.72,114.62,114.67,36698.0,104.3231,104.3686,104.2776,104.3231,36698.0
2019-10-02 15:00:00,114.69,114.71,114.51,114.54,42209.0,104.3413,104.3595,104.1776,104.2049,42209.0
2019-10-02 15:10:00,114.58,114.85,114.58,114.79,55528.0,104.2412,104.4869,104.2412,104.4323,55528.0
2019-10-02 15:20:00,114.79,114.95,114.78,114.85,79192.0,104.4323,104.5779,104.4232,104.4869,79192.0
2019-10-02 15:30:00,114.84,114.98,114.69,114.85,90379.0,104.4778,104.6051,104.3413,104.4869,90379.0
2019-10-02 15:40:00,114.87,115.07,114.83,114.96,139163.0,104.5051,104.687,104.4687,104.587,139163.0
2019-10-02 15:50:00,114.95,115.03,114.67,114.79,361704.0,104.5779,104.6506,104.3231,104.4323,361704.0
2019-10-03 09:30:00,114.58,115.3,114.52,115.26,36057.0,104.2412,104.8963,104.1867,104.8599,36057.0
2019-10-03 09:40:00,115.33,115.53,115.2,115.23,26827.0,104.9236,105.1055,104.8053,104.8326,26827.0
2019-10-03 09:50:00,115.11,115.33,115.05,115.17,30969.0,104.7234,104.9236,104.6688,104.778,30969.0
2019-10-03 10:00:00,115.14,115.15,114.03,114.14,78803.0,104.7507,104.7598,103.7409,103.8409,78803.0
2019-10-03 10:10:00,114.09,114.46,114.09,114.38,30587.0,103.7955,104.1321,103.7955,104.0593,30587.0
2019-10-03 10:20:00,114.33,114.75,114.32,114.68,24195.0,104.0138,104.3959,104.0047,104.3322,24195.0
2019-10-03 10:30:00,114.69,114.94,114.6,114.82,17808.0,104.3413,104.5688,104.2594,104.4596,17808.0
2019-10-03 10:40:00,114.82,114.85,114.65,114.77,20816.0,104.4596,104.4869,104.3049,104.4141,20816.0
2019-10-03 10:50:00,114.78,114.85,114.65,114.78,20937.0,104.4232,104.4869,104.3049,104.4232,20937.0
2019-10-03 11:00:00,114.76,115.06,114.73,115.02,15975.0,104.405,104.6779,104.3777,104.6415,15975.0
2019-10-03 11:10:00,114.99,115.16,114.89,115.07,13456.0,104.6142,104.7689,104.5233,104.687,13456.0
2019-10-03 11:20:00,115.04,115.05,114.86,114.92,11967.0,104.6597,104.6688,104.496,104.5506,11967.0
2019-10-03 11:30:00,114.93,114.93,114.66,114.69,21527.0,104.5597,104.5597,104.314,104.3413,21527.0
2019-10-03 11:40:00,114.72,114.84,114.66,114.8,20307.0,104.3686,104.4778,104.314,104.4414,20307.0
2019-10-03 11:50:00,114.8,114.84,114.74,114.81,19973.0,104.4414,104.4778,104.3868,104.4505,19973.0
2019-10-03 12:00:00,114.8,114.95,114.78,114.82,25427.0,104.4414,104.5779,104.4232,104.4596,25427.0
2019-10-03 12:10:00,114.84,114.91,114.7,114.72,23394.0,104.4778,104.5415,104.3504,104.3686,23394.0
2019-10-03 12:20:00,114.71,114.89,114.69,114.83,20078.0,104.3595,104.5233,104.3413,104.4687,20078.0
2019-10-03 12:30:00,114.86,114.87,114.78,114.85,18085.0,104.496,104.5051,104.4232,104.4869,18085.0
2019-10-03 12:40:00,114.85,114.89,114.8,114.88,13146.0,104.4869,104.5233,104.4414,104.5142,13146.0
2019-10-03 12:50:00,114.85,114.97,114.78,114.95,16429.0,104.4869,104.5961,104.4232,104.5779,16429.0
2019-10-03 13:00:00,114.91,114.97,114.87,114.87,13611.0,104.5415,104.5961,104.5051,104.5051,13611.0
2019-10-03 13:10:00,114.85,114.9,114.76,114.78,14542.0,104.4869,104.5324,104.405,104.4232,14542.0
2019-10-03 13:20:00,114.78,114.82,114.7,114.73,138453.0,104.4232,104.4596,104.3504,104.3777,138453.0
2019-10-03 13:30:00,114.72,114.84,114.71,114.75,14191.0,104.3686,104.4778,104.3595,104.3959,14191.0
2019-10-03 13:40:00,114.75,114.93,114.75,114.91,16590.0,104.3959,104.5597,104.3959,104.5415,16590.0
2019-10-03 13:50:00,114.93,114.96,114.84,114.88,20053.0,104.5597,104.587,104.4778,104.5142,20053.0
2019-10-03 14:00:00,114.87,114.87,114.76,114.76,14957.0,104.5051,104.5051,104.405,104.405,14957.0
2019-10-03 14:10:00,114.77,114.89,114.77,114.8,12235.0,104.4141,104.5233,104.4141,104.4414,12235.0
2019-10-03 14:20:00,114.81,114.97,114.78,114.97,14315.0,104.4505,104.5961,104.4232,104.5961,14315.0
2019-10-03 14:30:00,114.96,114.98,114.8,114.82,21847.0,104.587,104.6051,104.4414,104.4596,21847.0
2019-10-03 14:40:00,114.84,114.85,114.78,114.81,14092.0,104.4778,104.4869,104.4232,104.4505,14092.0
2019-10-03 14:50:00,114.82,114.87,114.72,114.83,21858.0,104.4596,104.5051,104.3686,104.4687,21858.0
2019-10-03 15:00:00,114.84,114.87,114.77,114.83,19244.0,104.4778,104.5051,104.4141,104.4687,19244.0
2019-10-03 15:10:00,114.84,114.89,114.74,114.74,25430.0,104.4778,104.5233,104.3868,104.3868,25430.0
2019-10-03 15:20:00,114.76,114.86,114.76,114.86,17104.0,104.405,104.496,104.405,104.496,17104.0
2019-10-03 15:30:00,114.87,114.87,114.74,114.86,32853.0,104.5051,104.5051,104.3868,104.496,32853.0
2019-10-03 15:40:00,114.86,114.9,114.8,114.81,70055.0,104.496,104.5324,104.4414,104.4505,70055.0
2019-10-03 15:50:00,114.8,115.2,114.7,115.08,262886.0,104.4414,104.8053,104.3504,104.6961,262886.0
2019-10-04 09:30:00,115.53,115.98,115.41,115.81,35990.0,105.1055,105.5149,104.9963,105.3603,35990.0
2019-10-04 09:40:00,115.81,116.38,115.8,116.32,28526.0,105.3603,105.8788,105.3512,105.8242,28526.0
2019-10-04 09:50:00,116.33,116.39,116.15,116.2,17672.0,105.8333,105.8879,105.6696,105.7151,17672.0
2019-10-04 10:00:00,116.23,116.37,115.99,115.99,32062.0,105.7424,105.8697,105.524,105.524,32062.0
2019-10-04 10:10:00,115.99,116.07,115.91,116.07,21250.0,105.524,105.5968,105.4512,105.5968,21250.0
2019-10-04 10:20:00,116.09,116.13,115.99,116.03,12014.0,105.615,105.6514,105.524,105.5604,12014.0
2019-10-04 10:30:00,116.07,116.2,115.95,116.12,28886.0,105.5968,105.7151,105.4876,105.6423,28886.0
2019-10-04 10:40:00,116.12,116.15,115.97,116.04,18530.0,105.6423,105.6696,105.5058,105.5695,18530.0
2019-10-04 10:50:00,116.06,116.3,116.03,116.25,15250.0,105.5877,105.806,105.5604,105.7606,15250.0
2019-10-04 11:00:00,116.21,116.49,116.21,116.46,27079.0,105.7242,105.9789,105.7242,105.9516,27079.0
2019-10-04 11:10:00,116.47,116.72,116.42,116.71,22619.0,105.9607,106.1881,105.9152,106.179,22619.0
2019-10-04 11:20:00,116.72,116.74,116.55,116.56,16833.0,106.1881,106.2063,106.0335,106.0426,16833.0
2019-10-04 11:30:00,116.55,116.65,116.49,116.56,12563.0,106.0335,106.1245,105.9789,106.0426,12563.0
2019-10-04 11:40:00,116.57,116.59,116.37,116.45,11293.0,106.0517,106.0699,105.8697,105.9425,11293.0
2019-10-04 11:50:00,116.45,116.55,116.44,116.44,7590.0,105.9425,106.0335,105.9334,105.9334,7590.0
2019-10-04 12:00:00,116.43,116.44,116.31,116.35,7063.0,105.9243,105.9334,105.8151,105.8515,7063.0
2019-10-04 12:10:00,116.38,116.39,116.24,116.24,6273.0,105.8788,105.8879,105.7515,105.7515,6273.0
2019-10-04 12:20:00,116.24,116.28,116.12,116.14,10924.0,105.7515,105.7878,105.6423,105.6605,10924.0
2019-10-04 12:30:00,116.14,116.16,116.1,116.12,10331.0,105.6605,105.6787,105.6241,105.6423,10331.0
2019-10-04 12:40:00,116.12,116.15,115.99,116.0,18812.0,105.6423,105.6696,105.524,105.5331,18812.0
2019-10-04 12:50:00,116.01,116.13,116.0,116.07,10141.0,105.5422,105.6514,105.5331,105.5968,10141.0
2019-10-04 13:00:00,116.06,116.34,116.06,116.15,25817.0,105.5877,105.8424,105.5877,105.6696,25817.0
2019-10-04 13:10:00,116.17,116.18,115.96,116.01,7968.0,105.6878,105.6969,105.4967,105.5422,7968.0
2019-10-04 13:20:00,116.03,116.05,115.91,115.99,14862.0,105.5604,105.5786,105.4512,105.524,14862.0
2019-10-04 13:30:00,115.98,116.13,115.95,115.97,22770.0,105.5149,105.6514,105.4876,105.5058,22770.0
2019-10-04 13:40:00,115.96,116.01,115.91,116.0,10565.0,105.4967,105.5422,105.4512,105.5331,10565.0
2019-10-04 13:50:00,115.98,115.98,115.87,115.9,9152.0,105.5149,105.5149,105.4148,105.4421,9152.0
2019-10-04 14:00:00,115.93,116.16,115.85,116.16,24102.0,105.4694,105.6787,105.3966,105.6787,24102.0
2019-10-04 14:10:00,116.17,116.22,116.11,116.13,7228.0,105.6878,105.7333,105.6332,105.6514,7228.0
2019-10-04 14:20:00,116.15,116.25,116.13,116.22,10197.0,105.6696,105.7606,105.6514,105.7333,10197.0
2019-10-04 14:30:00,116.22,116.38,116.22,116.35,13919.0,105.7333,105.8788,105.7333,105.8515,13919.0
2019-10-04 14:40:00,116.36,116.45,116.36,116.43,10863.0,105.8606,105.9425,105.8606,105.9243,10863.0
2019-10-04 14:50:00,116.43,116.48,116.38,116.43,10882.0,105.9243,105.9698,105.8788,105.9243,10882.0
2019-10-04 15:00:00,116.44,116.56,116.42,116.55,13101.0,105.9334,106.0426,105.9152,106.0335,13101.0
2019-10-04 15:10:00,116.53,116.53,116.41,116.47,11782.0,106.0153,106.0153,105.9061,105.9607,11782.0
2019-10-04 15:20:00,116.47,116.57,116.41,116.51,18581.0,105.9607,106.0517,105.9061,105.9971,18581.0
2019-10-04 15:30:00,116.52,116.68,116.52,116.68,27075.0,106.0062,106.1518,106.0062,106.1518,27075.0
2019-10-04 15:40:00,116.68,116.83,116.65,116.82,37072.0,106.1518,106.2882,106.1245,106.2791,37072.0
2019-10-04 15:50:00,116.83,117.04,116.58,116.65,279401.0,106.2882,106.4793,106.0608,106.1245,279401.0
2019-10-07 09:30:00,116.37,116.46,115.94,115.96,44063.0,105.8697,105.9516,105.4785,105.4967,44063.0
2019-10-07 09:40:00,115.99,116.17,115.72,115.8,23656.0,105.524,105.6878,105.2784,105.3512,23656.0
2019-10-07 09:50:00,115.78,116.03,115.77,115.8,21183.0,105.333,105.5604,105.3239,105.3512,21183.0
2019-10-07 10:00:00,115.8,115.93,115.78,115.89,18375.0,105.3512,105.4694,105.333,105.433,18375.0
2019-10-07 10:10:00,115.88,116.0,115.8,115.81,17452.0,105.4239,105.5331,105.3512,105.3603,17452.0
2019-10-07 10:20:00,115.84,115.96,115.81,115.82,9793.0,105.3875,105.4967,105.3603,105.3694,9793.0
2019-10-07 10:30:00,115.81,115.91,115.75,115.76,15040.0,105.3603,105.4512,105.3057,105.3148,15040.0
2019-10-07 10:40:00,115.76,115.92,115.76,115.89,13069.0,105.3148,105.4603,105.3148,105.433,13069.0
2019-10-07 10:50:00,115.87,115.94,115.77,115.77,11888.0,105.4148,105.4785,105.3239,105.3239,11888.0
2019-10-07 11:00:00,115.78,115.78,115.51,115.55,15814.0,105.333,105.333,105.0873,105.1237,15814.0
2019-10-07 11:10:00,115.51,115.71,115.5,115.7,17518.0,105.0873,105.2693,105.0782,105.2602,17518.0
2019-10-07 11:20:00,115.73,115.92,115.73,115.89,23278.0,105.2875,105.4603,105.2875,105.433,23278.0
2019-10-07 11:30:00,115.9,116.03,115.89,115.98,10889.0,105.4421,105.5604,105.433,105.5149,10889.0
2019-10-07 11:40:00,115.93,116.05,115.93,116.03,11554.0,105.4694,105.5786,105.4694,105.5604,11554.0
2019-10-07 11:50:00,116.03,116.22,116.0,116.22,9112.0,105.5604,105.7333,105.5331,105.7333,9112.0
2019-10-07 12:00:00,116.2,116.24,116.17,116.19,10988.0,105.7151,105.7515,105.6878,105.706,10988.0
2019-10-07 12:10:00,116.17,116.25,116.08,116.09,12134.0,105.6878,105.7606,105.6059,105.615,12134.0
2019-10-07 12:20:00,116.13,116.13,115.97,115.97,12113.0,105.6514,105.6514,105.5058,105.5058,12113.0
2019-10-07 12:30:00,115.97,115.97,115.84,115.94,6360.0,105.5058,105.5058,105.3875,105.4785,6360.0
2019-10-07 12:40:00,115.94,115.97,115.84,115.88,9206.0,105.4785,105.5058,105.3875,105.4239,9206.0
2019-10-07 12:50:00,115.9,116.0,115.9,115.92,11410.0,105.4421,105.5331,105.4421,105.4603,11410.0
2019-10-07 13:00:00,115.92,116.03,115.81,115.81,11309.0,105.4603,105.5604,105.3603,105.3603,11309.0
2019-10-07 13:10:00,115.82,115.88,115.79,115.85,11812.0,105.3694,105.4239,105.3421,105.3966,11812.0
2019-10-07 13:20:00,115.83,115.85,115.74,115.78,8245.0,105.3785,105.3966,105.2966,105.333,8245.0
2019-10-07 13:30:00,115.8,116.04,115.75,115.98,17777.0,105.3512,105.5695,105.3057,105.5149,17777.0
2019-10-07 13:40:00,116.01,116.08,115.96,115.98,7581.0,105.5422,105.6059,105.4967,105.5149,7581.0
2019-10-07 13:50:00,116.01,116.05,115.95,115.99,11619.0,105.5422,105.5786,105.4876,105.524,11619.0
2019-10-07 14:00:00,116.0,116.0,115.78,115.79,29111.0,105.5331,105.5331,105.333,105.3421,29111.0
2019-10-07 14:10:00,115.78,115.78,115.6,115.66,10446.0,105.333,105.333,105.1692,105.2238,10446.0
2019-10-07 14:20:00,115.64,115.72,115.61,115.67,14810.0,105.2056,105.2784,105.1783,105.2329,14810.0
2019-10-07 14:30:00,115.68,115.74,115.54,115.68,14306.0,105.242,105.2966,105.1146,105.242,14306.0
2019-10-07 14:40:00,115.65,115.69,115.59,115.63,11105.0,105.2147,105.2511,105.1601,105.1965,11105.0
2019-10-07 14:50:00,115.61,115.65,115.5,115.59,16013.0,105.1783,105.2147,105.0782,105.1601,16013.0
2019-10-07 15:00:00,115.6,115.77,115.56,115.76,17693.0,105.1692,105.3239,105.1328,105.3148,17693.0
2019-10-07 15:10:00,115.75,115.86,115.65,115.83,15396.0,105.3057,105.4057,105.2147,105.3785,15396.0
2019-10-07 15:20:00,115.81,115.89,115.72,115.86,17251.0,105.3603,105.433,105.2784,105.4057,17251.0
2019-10-07 15:30:00,115.86,115.87,115.64,115.76,32707.0,105.4057,105.4148,105.2056,105.3148,32707.0
2019-10-07 15:40:00,115.75,115.79,115.66,115.74,30277.0,105.3057,105.3421,105.2238,105.2966,30277.0
2019-10-07 15:50:00,115.73,115.87,115.63,115.68,96540.0,105.2875,105.4148,105.1965,105.242,96540.0
2019-10-08 09:30:00,115.0,115.36,114.96,114.96,58705.0,104.6233,104.9509,104.587,104.587,58705.0
2019-10-08 09:40:00,114.97,114.97,114.43,114.68,23117.0,104.5961,104.5961,104.1048,104.3322,23117.0
2019-10-08 09:50:00,114.72,114.92,114.63,114.63,11877.0,104.3686,104.5506,104.2867,104.2867,11877.0
2019-10-08 10:00:00,114.68,114.74,114.46,114.46,13854.0,104.3322,104.3868,104.1321,104.1321,13854.0
2019-10-08 10:10:00,114.43,114.62,114.29,114.55,25454.0,104.1048,104.2776,103.9774,104.2139,25454.0
2019-10-08 10:20:00,114.54,114.56,114.38,114.41,23566.0,104.2049,104.223,104.0593,104.0866,23566.0
2019-10-08 10:30:00,114.36,114.95,114.36,114.95,35743.0,104.0411,104.5779,104.0411,104.5779,35743.0
2019-10-08 10:40:00,114.95,114.95,114.78,114.85,12337.0,104.5779,104.5779,104.4232,104.4869,12337.0
2019-10-08 10:50:00,114.89,115.1,114.8,115.1,13817.0,104.5233,104.7143,104.4414,104.7143,13817.0
2019-10-08 11:00:00,115.11,115.2,115.01,115.05,19176.0,104.7234,104.8053,104.6324,104.6688,19176.0
2019-10-08 11:10:00,115.07,115.18,115.0,115.17,16039.0,104.687,104.7871,104.6233,104.778,16039.0
2019-10-08 11:20:00,115.15,115.15,114.88,114.89,10037.0,104.7598,104.7598,104.5142,104.5233,10037.0
2019-10-08 11:30:00,114.89,114.99,114.73,114.98,11040.0,104.5233,104.6142,104.3777,104.6051,11040.0
2019-10-08 11:40:00,114.98,115.16,114.96,115.11,19717.0,104.6051,104.7689,104.587,104.7234,19717.0
2019-10-08 11:50:00,115.16,115.21,114.89,114.96,25092.0,104.7689,104.8144,104.5233,104.587,25092.0
2019-10-08 12:00:00,114.98,115.07,114.92,115.05,7350.0,104.6051,104.687,104.5506,104.6688,7350.0
2019-10-08 12:10:00,115.07,115.35,115.04,115.32,14149.0,104.687,104.9418,104.6597,104.9145,14149.0
2019-10-08 12:20:00,115.32,115.56,115.32,115.44,20013.0,104.9145,105.1328,104.9145,105.0236,20013.0
2019-10-08 12:30:00,115.44,115.52,115.41,115.43,15551.0,105.0236,105.0964,104.9963,105.0145,15551.0
2019-10-08 12:40:00,115.42,115.82,115.39,115.62,21157.0,105.0054,105.3694,104.9782,105.1874,21157.0
2019-10-08 12:50:00,115.63,115.65,115.48,115.55,13106.0,105.1965,105.2147,105.06,105.1237,13106.0
2019-10-08 13:00:00,115.58,115.6,115.52,115.57,16551.0,105.151,105.1692,105.0964,105.1419,16551.0
2019-10-08 13:10:00,115.59,115.59,115.49,115.56,8457.0,105.1601,105.1601,105.0691,105.1328,8457.0
2019-10-08 13:20:00,115.62,115.73,115.6,115.69,7995.0,105.1874,105.2875,105.1692,105.2511,7995.0
2019-10-08 13:30:00,115.68,115.77,115.58,115.7,11465.0,105.242,105.3239,105.151,105.2602,11465.0
2019-10-08 13:40:00,115.7,115.74,115.65,115.74,8463.0,105.2602,105.2966,105.2147,105.2966,8463.0
2019-10-08 13:50:00,115.72,115.72,115.55,115.61,13627.0,105.2784,105.2784,105.1237,105.1783,13627.0
2019-10-08 14:00:00,115.61,115.64,115.47,115.62,12089.0,105.1783,105.2056,105.0509,105.1874,12089.0
2019-10-08 14:10:00,115.63,115.65,115.54,115.65,5546.0,105.1965,105.2147,105.1146,105.2147,5546.0
2019-10-08 14:20:00,115.68,115.72,115.59,115.72,8186.0,105.242,105.2784,105.1601,105.2784,8186.0
2019-10-08 14:30:00,115.71,115.94,115.69,115.84,23967.0,105.2693,105.4785,105.2511,105.3875,23967.0
2019-10-08 14:40:00,115.8,115.86,115.71,115.86,13707.0,105.3512,105.4057,105.2693,105.4057,13707.0
2019-10-08 14:50:00,115.86,115.86,115.25,115.51,24410.0,105.4057,105.4057,104.8508,105.0873,24410.0
2019-10-08 15:00:00,115.5,115.68,115.37,115.37,13713.0,105.0782,105.242,104.96,104.96,13713.0
2019-10-08 15:10:00,115.34,115.4,115.22,115.39,12431.0,104.9327,104.9873,104.8235,104.9782,12431.0
2019-10-08 15:20:00,115.39,115.46,115.22,115.35,9961.0,104.9782,105.0418,104.8235,104.9418,9961.0
2019-10-08 15:30:00,115.37,115.47,115.0,115.0,24817.0,104.96,105.0509,104.6233,104.6233,24817.0
2019-10-08 15:40:00,115.03,115.08,114.9,114.96,32164.0,104.6506,104.6961,104.5324,104.587,32164.0
2019-10-08 15:50:00,114.96,115.05,114.75,114.75,74298.0,104.587,104.6688,104.3959,104.3959,74298.0
2019-10-09 09:30:00,115.1,115.48,114.58,114.99,44392.0,104.7143,105.06,104.2412,104.6142,44392.0
2019-10-09 09:40:00,114.98,114.98,114.59,114.9,27839.0,104.6051,104.6051,104.2503,104.5324,27839.0
2019-10-09 09:50:00,114.88,114.88,114.57,114.63,14344.0,104.5142,104.5142,104.2321,104.2867,14344.0
2019-10-09 10:00:00,114.58,114.8,114.58,114.75,29611.0,104.2412,104.4414,104.2412,104.3959,29611.0
2019-10-09 10:10:00,114.73,114.98,114.72,114.95,32030.0,104.3777,104.6051,104.3686,104.5779,32030.0
2019-10-09 10:20:00,114.97,115.08,114.91,114.99,17227.0,104.5961,104.6961,104.5415,104.6142,17227.0
2019-10-09 10:30:00,115.03,115.1,114.91,114.99,16637.0,104.6506,104.7143,104.5415,104.6142,16637.0
2019-10-09 10:40:00,115.01,115.26,115.01,115.21,13015.0,104.6324,104.8599,104.6324,104.8144,13015.0
2019-10-09 10:50:00,115.19,115.19,115.04,115.11,14369.0,104.7962,104.7962,104.6597,104.7234,14369.0
2019-10-09 11:00:00,115.12,115.13,114.86,114.97,16893.0,104.7325,104.7416,104.496,104.5961,16893.0
2019-10-09 11:10:00,114.98,115.0,114.72,115.0,27445.0,104.6051,104.6233,104.3686,104.6233,27445.0
2019-10-09 11:20:00,115.01,115.08,114.76,114.76,17415.0,104.6324,104.6961,104.405,104.405,17415.0
2019-10-09 11:30:00,114.78,114.91,114.75,114.84,15158.0,104.4232,104.5415,104.3959,104.4778,15158.0
2019-10-09 11:40:00,114.86,115.03,114.8,114.98,15095.0,104.496,104.6506,104.4414,104.6051,15095.0
2019-10-09 11:50:00,115.0,115.14,115.0,115.11,8744.0,104.6233,104.7507,104.6233,104.7234,8744.0
2019-10-09 12:00:00,115.12,115.14,115.02,115.02,11333.0,104.7325,104.7507,104.6415,104.6415,11333.0
2019-10-09 12:10:00,115.02,115.15,115.0,115.03,10508.0,104.6415,104.7598,104.6233,104.6506,10508.0
2019-10-09 12:20:00,115.03,115.1,115.0,115.06,8061.0,104.6506,104.7143,104.6233,104.6779,8061.0
2019-10-09 12:30:00,115.06,115.26,115.06,115.21,13395.0,104.6779,104.8599,104.6779,104.8144,13395.0
2019-10-09 12:40:00,115.22,115.3,115.2,115.26,13558.0,104.8235,104.8963,104.8053,104.8599,13558.0
2019-10-09 12:50:00,115.25,115.31,115.16,115.31,7945.0,104.8508,104.9054,104.7689,104.9054,7945.0
2019-10-09 13:00:00,115.32,115.46,115.26,115.37,19580.0,104.9145,105.0418,104.8599,104.96,19580.0
2019-10-09 13:10:00,115.36,115.49,115.33,115.46,16036.0,104.9509,105.0691,104.9236,105.0418,16036.0
2019-10-09 13:20:00,115.48,115.66,115.47,115.63,17029.0,105.06,105.2238,105.0509,105.1965,17029.0
2019-10-09 13:30:00,115.63,115.67,115.55,115.65,11930.0,105.1965,105.2329,105.1237,105.2147,11930.0
2019-10-09 13:40:00,115.65,115.77,115.64,115.77,22485.0,105.2147,105.3239,105.2056,105.3239,22485.0
2019-10-09 13:50:00,115.76,115.83,115.6,115.6,14438.0,105.3148,105.3785,105.1692,105.1692,14438.0
2019-10-09 14:00:00,115.61,115.74,115.53,115.7,20371.0,105.1783,105.2966,105.1055,105.2602,20371.0
2019-10-09 14:10:00,115.71,115.9,115.65,115.89,22529.0,105.2693,105.4421,105.2147,105.433,22529.0
2019-10-09 14:20:00,115.9,115.95,115.81,115.91,16333.0,105.4421,105.4876,105.3603,105.4512,16333.0
2019-10-09 14:30:00,115.91,115.92,115.81,115.84,14692.0,105.4512,105.4603,105.3603,105.3875,14692.0
2019-10-09 14:40:00,115.84,115.88,115.69,115.7,18101.0,105.3875,105.4239,105.2511,105.2602,18101.0
2019-10-09 14:50:00,115.71,115.73,115.56,115.71,18960.0,105.2693,105.2875,105.1328,105.2693,18960.0
2019-10-09 15:00:00,115.71,115.82,115.71,115.77,9881.0,105.2693,105.3694,105.2693,105.3239,9881.0
2019-10-09 15:10:00,115.77,115.77,115.65,115.73,20053.0,105.3239,105.3239,105.2147,105.2875,20053.0
2019-10-09 15:20:00,115.73,115.76,115.66,115.7,16355.0,105.2875,105.3148,105.2238,105.2602,16355.0
2019-10-09 15:30:00,115.71,115.91,115.7,115.91,33274.0,105.2693,105.4512,105.2602,105.4512,33274.0
2019-10-09 15:40:00,115.89,115.94,115.56,115.61,56868.0,105.433,105.4785,105.1328,105.1783,56868.0
2019-10-09 15:50:00,115.62,115.73,115.54,115.61,65851.0,105.1874,105.2875,105.1146,105.1783,65851.0
2019-10-10 09:30:00,115.5,116.19,115.46,115.96,70785.0,105.0782,105.706,105.0418,105.4967,70785.0
2019-10-10 09:40:00,115.96,116.67,115.93,116.66,82254.0,105.4967,106.1427,105.4694,106.1336,82254.0
2019-10-10 09:50:00,116.63,117.02,116.34,117.02,56484.0,106.1063,106.4611,105.8424,106.4611,56484.0
2019-10-10 10:00:00,117.02,117.07,116.7,116.86,38484.0,106.4611,106.5066,106.17,106.3155,38484.0
2019-10-10 10:10:00,116.91,117.02,116.55,116.84,34277.0,106.361,106.4611,106.0335,106.2973,34277.0
2019-10-10 10:20:00,116.86,116.97,116.75,116.86,28083.0,106.3155,106.4156,106.2154,106.3155,28083.0
2019-10-10 10:30:00,116.87,116.93,116.82,116.89,20502.0,106.3246,106.3792,106.2791,106.3428,20502.0
2019-10-10 10:40:00,116.84,116.91,116.68,116.83,135220.0,106.2973,106.361,106.1518,106.2882,135220.0
2019-10-10 10:50:00,116.81,117.24,116.81,117.22,39744.0,106.27,106.6612,106.27,106.643,39744.0
2019-10-10 11:00:00,117.23,117.57,117.2,117.54,26949.0,106.6521,106.9614,106.6248,106.9342,26949.0
2019-10-10 11:10:00,117.54,117.64,117.47,117.5,26684.0,106.9342,107.0251,106.8705,106.8978,26684.0
2019-10-10 11:20:00,117.48,117.56,117.42,117.56,59576.0,106.8796,106.9524,106.825,106.9524,59576.0
2019-10-10 11:30:00,117.53,117.79,117.33,117.39,23835.0,106.9251,107.1616,106.7431,106.7977,23835.0
2019-10-10 11:40:00,117.39,117.48,117.26,117.48,14559.0,106.7977,106.8796,106.6794,106.8796,14559.0
2019-10-10 11:50:00,117.49,117.51,117.36,117.45,22274.0,106.8887,106.9069,106.7704,106.8523,22274.0
2019-10-10 12:00:00,117.48,117.62,117.46,117.52,10692.0,106.8796,107.0069,106.8614,106.916,10692.0
2019-10-10 12:10:00,117.53,117.72,117.53,117.72,10449.0,106.9251,107.0979,106.9251,107.0979,10449.0
2019-10-10 12:20:00,117.7,117.73,117.49,117.61,54203.0,107.0797,107.107,106.8887,106.9978,54203.0
2019-10-10 12:30:00,117.61,117.62,117.38,117.47,20521.0,106.9978,107.0069,106.7886,106.8705,20521.0
2019-10-10 12:40:00,117.5,117.52,117.43,117.49,7501.0,106.8978,106.916,106.8341,106.8887,7501.0
2019-10-10 12:50:00,117.51,117.63,117.42,117.63,11886.0,106.9069,107.016,106.825,107.016,11886.0
2019-10-10 13:00:00,117.65,117.69,117.6,117.68,13679.0,107.0342,107.0706,106.9887,107.0615,13679.0
2019-10-10 13:10:00,117.7,117.73,117.6,117.63,11399.0,107.0797,107.107,106.9887,107.016,11399.0
2019-10-10 13:20:00,117.64,117.7,117.62,117.67,14722.0,107.0251,107.0797,107.0069,107.0524,14722.0
2019-10-10 13:30:00,117.66,117.66,117.54,117.61,19408.0,107.0433,107.0433,106.9342,106.9978,19408.0
2019-10-10 13:40:00,117.6,117.73,117.6,117.71,11996.0,106.9887,107.107,106.9887,107.0888,11996.0
2019-10-10 13:50:00,117.72,117.76,117.63,117.64,39714.0,107.0979,107.1343,107.016,107.0251,39714.0
2019-10-10 14:00:00,117.66,117.7,117.15,117.32,18173.0,107.0433,107.0797,106.5793,106.734,18173.0
2019-10-10 14:10:00,117.33,117.49,117.32,117.42,13324.0,106.7431,106.8887,106.734,106.825,13324.0
2019-10-10 14:20:00,117.39,117.43,117.3,117.41,10827.0,106.7977,106.8341,106.7158,106.8159,10827.0
2019-10-10 14:30:00,117.38,117.54,117.34,117.34,14288.0,106.7886,106.9342,106.7522,106.7522,14288.0
2019-10-10 14:40:00,117.34,117.35,117.21,117.27,12202.0,106.7522,106.7613,106.6339,106.6885,12202.0
2019-10-10 14:50:00,117.27,117.29,117.06,117.19,14072.0,106.6885,106.7067,106.4975,106.6157,14072.0
2019-10-10 15:00:00,117.18,117.3,117.13,117.21,27381.0,106.6066,106.7158,106.5612,106.6339,27381.0
2019-10-10 15:10:00,117.2,117.38,117.17,117.3,26611.0,106.6248,106.7886,106.5975,106.7158,26611.0
2019-10-10 15:20:00,117.29,117.37,117.24,117.36,25405.0,106.7067,106.7795,106.6612,106.7704,25405.0
2019-10-10 15:30:00,117.34,117.46,117.19,117.23,32521.0,106.7522,106.8614,106.6157,106.6521,32521.0
2019-10-10 15:40:00,117.21,117.45,117.15,117.45,51739.0,106.6339,106.8523,106.5793,106.8523,51739.0
2019-10-10 15:50:00,117.46,117.5,117.3,117.43,122209.0,106.8614,106.8978,106.7158,106.8341,122209.0
2019-10-11 09:30:00,118.02,118.3,117.21,117.3,52135.0,107.3708,107.6256,106.6339,106.7158,52135.0
2019-10-11 09:40:00,117.37,117.61,117.05,117.55,29819.0,106.7795,106.9978,106.4884,106.9433,29819.0
2019-10-11 09:50:00,117.53,117.59,117.08,117.1,15315.0,106.9251,106.9796,106.5157,106.5339,15315.0
2019-10-11 10:00:00,117.16,117.6,117.09,117.51,24104.0,106.5884,106.9887,106.5248,106.9069,24104.0
2019-10-11 10:10:00,117.54,117.9,117.53,117.88,19138.0,106.9342,107.2617,106.9251,107.2435,19138.0
2019-10-11 10:20:00,117.9,117.94,117.59,117.62,22254.0,107.2617,107.2981,106.9796,107.0069,22254.0
2019-10-11 10:30:00,117.6,117.6,117.26,117.37,13186.0,106.9887,106.9887,106.6794,106.7795,13186.0
2019-10-11 10:40:00,117.3,117.61,117.26,117.53,27400.0,106.7158,106.9978,106.6794,106.9251,27400.0
2019-10-11 10:50:00,117.51,117.64,117.46,117.64,23194.0,106.9069,107.0251,106.8614,107.0251,23194.0
2019-10-11 11:00:00,117.65,117.76,117.6,117.65,30950.0,107.0342,107.1343,106.9887,107.0342,30950.0
2019-10-11 11:10:00,117.68,117.68,117.54,117.66,14577.0,107.0615,107.0615,106.9342,107.0433,14577.0
2019-10-11 11:20:00,117.64,117.78,117.56,117.74,15700.0,107.0251,107.1525,106.9524,107.1161,15700.0
2019-10-11 11:30:00,117.72,117.93,117.72,117.78,19446.0,107.0979,107.289,107.0979,107.1525,19446.0
2019-10-11 11:40:00,117.77,117.84,117.59,117.6,76989.0,107.1434,107.2071,106.9796,106.9887,76989.0
2019-10-11 11:50:00,117.55,117.67,117.45,117.62,10588.0,106.9433,107.0524,106.8523,107.0069,10588.0
2019-10-11 12:00:00,117.64,117.68,117.32,117.33,19378.0,107.0251,107.0615,106.734,106.7431,19378.0
2019-10-11 12:10:00,117.34,117.35,117.0,117.06,39506.0,106.7522,106.7613,106.4429,106.4975,39506.0
2019-10-11 12:20:00,117.05,117.07,116.9,117.04,15169.0,106.4884,106.5066,106.3519,106.4793,15169.0
2019-10-11 12:30:00,117.05,117.29,116.72,117.17,16080.0,106.4884,106.7067,106.1881,106.5975,16080.0
2019-10-11 12:40:00,117.19,117.23,117.02,117.19,7805.0,106.6157,106.6521,106.4611,106.6157,7805.0
2019-10-11 12:50:00,117.21,117.27,117.13,117.24,7435.0,106.6339,106.6885,106.5612,106.6612,7435.0
2019-10-11 13:00:00,117.22,117.22,116.96,116.96,6849.0,106.643,106.643,106.4065,106.4065,6849.0
2019-10-11 13:10:00,116.92,117.02,116.85,117.01,10308.0,106.3701,106.4611,106.3064,106.452,10308.0
2019-10-11 13:20:00,117.05,117.49,117.05,117.26,10176.0,106.4884,106.8887,106.4884,106.6794,10176.0
2019-10-11 13:30:00,117.21,117.28,117.13,117.18,9779.0,106.6339,106.6976,106.5612,106.6066,9779.0
2019-10-11 13:40:00,117.15,117.15,116.89,116.95,16414.0,106.5793,106.5793,106.3428,106.3974,16414.0
2019-10-11 13:50:00,116.97,117.03,116.9,117.0,12686.0,106.4156,106.4702,106.3519,106.4429,12686.0
2019-10-11 14:00:00,117.0,117.0,116.93,116.95,9125.0,106.4429,106.4429,106.3792,106.3974,9125.0
2019-10-11 14:10:00,116.94,117.0,116.84,116.99,11034.0,106.3883,106.4429,106.2973,106.4338,11034.0
2019-10-11 14:20:00,116.98,116.98,116.82,116.9,16546.0,106.4247,106.4247,106.2791,106.3519,16546.0
2019-10-11 14:30:00,116.9,117.02,116.87,116.88,16734.0,106.3519,106.4611,106.3246,106.3337,16734.0
2019-10-11 14:40:00,116.87,117.01,116.85,117.01,23968.0,106.3246,106.452,106.3064,106.452,23968.0
2019-10-11 14:50:00,117.02,117.14,116.97,117.0,14203.0,106.4611,106.5702,106.4156,106.4429,14203.0
2019-10-11 15:00:00,116.97,117.07,116.96,117.03,16890.0,106.4156,106.5066,106.4065,106.4702,16890.0
2019-10-11 15:10:00,117.01,117.12,116.97,117.11,16756.0,106.452,106.5521,106.4156,106.543,16756.0
2019-10-11 15:20:00,117.09,117.17,117.07,117.1,19789.0,106.5248,106.5975,106.5066,106.5339,19789.0
2019-10-11 15:30:00,117.12,117.35,116.95,117.35,30936.0,106.5521,106.7613,106.3974,106.7613,30936.0
2019-10-11 15:40:00,117.35,117.36,116.71,116.74,54384.0,106.7613,106.7704,106.179,106.2063,54384.0
2019-10-11 15:50:00,116.76,116.85,116.26,116.32,174710.0,106.2245,106.3064,105.7697,105.8242,174710.0
2019-10-14 09:30:00,116.61,117.57,116.61,117.54,30603.0,106.0881,106.9614,106.0881,106.9342,30603.0
2019-10-14 09:40:00,117.55,117.59,117.32,117.46,22854.0,106.9433,106.9796,106.734,106.8614,22854.0
2019-10-14 09:50:00,117.42,117.45,117.29,117.37,10115.0,106.825,106.8523,106.7067,106.7795,10115.0
2019-10-14 10:00:00,117.38,117.66,117.26,117.6,24202.0,106.7886,107.0433,106.6794,106.9887,24202.0
2019-10-14 10:10:00,117.58,117.59,117.27,117.29,15732.0,106.9705,106.9796,106.6885,106.7067,15732.0
2019-10-14 10:20:00,117.29,117.39,117.26,117.38,15807.0,106.7067,106.7977,106.6794,106.7886,15807.0
2019-10-14 10:30:00,117.4,117.45,117.26,117.34,13789.0,106.8068,106.8523,106.6794,106.7522,13789.0
2019-10-14 10:40:00,117.32,117.44,117.26,117.4,26436.0,106.734,106.8432,106.6794,106.8068,26436.0
2019-10-14 10:50:00,117.4,117.4,117.27,117.3,13892.0,106.8068,106.8068,106.6885,106.7158,13892.0
2019-10-14 11:00:00,117.26,117.35,116.94,117.04,17431.0,106.6794,106.7613,106.3883,106.4793,17431.0
2019-10-14 11:10:00,117.04,117.08,116.88,116.91,13958.0,106.4793,106.5157,106.3337,106.361,13958.0
2019-10-14 11:20:00,116.94,116.94,116.68,116.79,9945.0,106.3883,106.3883,106.1518,106.2518,9945.0
2019-10-14 11:30:00,116.78,116.78,116.62,116.67,6459.0,106.2427,106.2427,106.0972,106.1427,6459.0
2019-10-14 11:40:00,116.67,116.68,116.55,116.6,12330.0,106.1427,106.1518,106.0335,106.079,12330.0
2019-10-14 11:50:00,116.61,116.67,116.56,116.61,14333.0,106.0881,106.1427,106.0426,106.0881,14333.0
2019-10-14 12:00:00,116.59,116.62,116.46,116.46,5675.0,106.0699,106.0972,105.9516,105.9516,5675.0
2019-10-14 12:10:00,116.43,116.43,116.29,116.36,13038.0,105.9243,105.9243,105.7969,105.8606,13038.0
2019-10-14 12:20:00,116.34,116.34,116.25,116.33,7001.0,105.8424,105.8424,105.7606,105.8333,7001.0
2019-10-14 12:30:00,116.32,116.41,116.32,116.35,6897.0,105.8242,105.9061,105.8242,105.8515,6897.0
2019-10-14 12:40:00,116.34,116.36,116.28,116.33,6371.0,105.8424,105.8606,105.7878,105.8333,6371.0
2019-10-14 12:50:00,116.32,116.42,116.28,116.39,11232.0,105.8242,105.9152,105.7878,105.8879,11232.0
2019-10-14 13:00:00,116.39,116.43,116.37,116.39,7066.0,105.8879,105.9243,105.8697,105.8879,7066.0
2019-10-14 13:10:00,116.39,116.45,116.35,116.36,8270.0,105.8879,105.9425,105.8515,105.8606,8270.0
2019-10-14 13:20:00,116.37,116.39,116.29,116.3,5759.0,105.8697,105.8879,105.7969,105.806,5759.0
2019-10-14 13:30:00,116.29,116.32,116.22,116.24,10077.0,105.7969,105.8242,105.7333,105.7515,10077.0
2019-10-14 13:40:00,116.24,116.39,116.24,116.39,6447.0,105.7515,105.8879,105.7515,105.8879,6447.0
2019-10-14 13:50:00,116.43,116.43,116.35,116.4,5215.0,105.9243,105.9243,105.8515,105.897,5215.0
2019-10-14 14:00:00,116.42,116.47,116.4,116.43,6293.0,105.9152,105.9607,105.897,105.9243,6293.0
2019-10-14 14:10:00,116.4,116.56,116.4,116.54,8793.0,105.897,106.0426,105.897,106.0244,8793.0
2019-10-14 14:20:00,116.55,116.56,116.46,116.49,10134.0,106.0335,106.0426,105.9516,105.9789,10134.0
2019-10-14 14:30:00,116.48,116.5,116.28,116.28,14063.0,105.9698,105.988,105.7878,105.7878,14063.0
2019-10-14 14:40:00,116.29,116.33,116.27,116.31,19975.0,105.7969,105.8333,105.7788,105.8151,19975.0
2019-10-14 14:50:00,116.33,116.37,116.29,116.32,9606.0,105.8333,105.8697,105.7969,105.8242,9606.0
2019-10-14 15:00:00,116.29,116.34,116.28,116.3,8231.0,105.7969,105.8424,105.7878,105.806,8231.0
2019-10-14 15:10:00,116.3,116.32,116.27,116.29,10696.0,105.806,105.8242,105.7788,105.7969,10696.0
2019-10-14 15:20:00,116.28,116.31,116.23,116.27,9363.0,105.7878,105.8151,105.7424,105.7788,9363.0
2019-10-14 15:30:00,116.27,116.28,116.15,116.17,21159.0,105.7788,105.7878,105.6696,105.6878,21159.0
2019-10-14 15:40:00,116.17,116.18,115.98,116.0,22758.0,105.6878,105.6969,105.5149,105.5331,22758.0
2019-10-14 15:50:00,116.01,116.19,115.97,116.14,72201.0,105.5422,105.706,105.5058,105.6605,72201.0
2019-10-15 09:30:00,116.58,117.04,116.27,116.53,49456.0,106.0608,106.4793,105.7788,106.0153,49456.0
2019-10-15 09:40:00,116.57,116.68,116.5,116.56,14552.0,106.0517,106.1518,105.988,106.0426,14552.0
2019-10-15 09:50:00,116.59,116.74,116.38,116.44,18644.0,106.0699,106.2063,105.8788,105.9334,18644.0
2019-10-15 10:00:00,116.44,116.83,116.44,116.77,16097.0,105.9334,106.2882,105.9334,106.2336,16097.0
2019-10-15 10:10:00,116.81,116.82,116.49,116.53,18007.0,106.27,106.2791,105.9789,106.0153,18007.0
2019-10-15 10:20:00,116.51,116.56,116.33,116.33,22900.0,105.9971,106.0426,105.8333,105.8333,22900.0
2019-10-15 10:30:00,116.33,116.34,115.95,115.96,33157.0,105.8333,105.8424,105.4876,105.4967,33157.0
2019-10-15 10:40:00,116.01,116.11,115.95,116.03,21214.0,105.5422,105.6332,105.4876,105.5604,21214.0
2019-10-15 10:50:00,116.03,116.04,115.9,115.96,28480.0,105.5604,105.5695,105.4421,105.4967,28480.0
2019-10-15 11:00:00,115.95,116.05,115.85,115.92,26432.0,105.4876,105.5786,105.3966,105.4603,26432.0
2019-10-15 11:10:00,115.9,115.9,115.69,115.73,27728.0,105.4421,105.4421,105.2511,105.2875,27728.0
2019-10-15 11:20:00,115.72,115.74,115.52,115.67,37493.0,105.2784,105.2966,105.0964,105.2329,37493.0
2019-10-15 11:30:00,115.67,115.83,115.67,115.8,22996.0,105.2329,105.3785,105.2329,105.3512,22996.0
2019-10-15 11:40:00,115.83,115.96,115.79,115.83,16675.0,105.3785,105.4967,105.3421,105.3785,16675.0
2019-10-15 11:50:00,115.83,115.9,115.76,115.79,19543.0,105.3785,105.4421,105.3148,105.3421,19543.0
2019-10-15 12:00:00,115.82,115.99,115.79,115.98,26543.0,105.3694,105.524,105.3421,105.5149,26543.0
2019-10-15 12:10:00,115.98,116.0,115.77,115.86,22020.0,105.5149,105.5331,105.3239,105.4057,22020.0
2019-10-15 12:20:00,115.86,115.92,115.71,115.73,28069.0,105.4057,105.4603,105.2693,105.2875,28069.0
2019-10-15 12:30:00,115.71,115.97,115.71,115.97,34371.0,105.2693,105.5058,105.2693,105.5058,34371.0
2019-10-15 12:40:00,115.96,115.98,115.79,115.79,26181.0,105.4967,105.5149,105.3421,105.3421,26181.0
2019-10-15 12:50:00,115.78,115.78,115.62,115.68,25008.0,105.333,105.333,105.1874,105.242,25008.0
2019-10-15 13:00:00,115.68,115.79,115.67,115.7,21252.0,105.242,105.3421,105.2329,105.2602,21252.0
2019-10-15 13:10:00,115.7,115.77,115.7,115.74,13878.0,105.2602,105.3239,105.2602,105.2966,13878.0
2019-10-15 13:20:00,115.73,115.74,115.66,115.68,23883.0,105.2875,105.2966,105.2238,105.242,23883.0
2019-10-15 13:30:00,115.68,115.71,115.55,115.67,12227.0,105.242,105.2693,105.1237,105.2329,12227.0
2019-10-15 13:40:00,115.66,115.74,115.6,115.66,38480.0,105.2238,105.2966,105.1692,105.2238,38480.0
2019-10-15 13:50:00,115.65,115.77,115.65,115.72,19450.0,105.2147,105.3239,105.2147,105.2784,19450.0
2019-10-15 14:00:00,115.72,115.88,115.71,115.88,17470.0,105.2784,105.4239,105.2693,105.4239,17470.0
2019-10-15 14:10:00,115.88,116.0,115.88,115.95,45997.0,105.4239,105.5331,105.4239,105.4876,45997.0
2019-10-15 14:20:00,115.96,116.07,115.93,115.99,18289.0,105.4967,105.5968,105.4694,105.524,18289.0
2019-10-15 14:30:00,115.98,116.01,115.76,115.79,37864.0,105.5149,105.5422,105.3148,105.3421,37864.0
2019-10-15 14:40:00,115.79,115.85,115.7,115.7,22140.0,105.3421,105.3966,105.2602,105.2602,22140.0
2019-10-15 14:50:00,115.69,115.75,115.6,115.7,28174.0,105.2511,105.3057,105.1692,105.2602,28174.0
2019-10-15 15:00:00,115.69,115.77,115.63,115.65,19327.0,105.2511,105.3239,105.1965,105.2147,19327.0
2019-10-15 15:10:00,115.67,115.72,115.64,115.68,18221.0,105.2329,105.2784,105.2056,105.242,18221.0
2019-10-15 15:20:00,115.68,115.77,115.64,115.76,29207.0,105.242,105.3239,105.2056,105.3148,29207.0
2019-10-15 15:30:00,115.75,115.91,115.71,115.85,72500.0,105.3057,105.4512,105.2693,105.3966,72500.0
2019-10-15 15:40:00,115.84,115.85,115.64,115.68,50528.0,105.3875,105.3966,105.2056,105.242,50528.0
2019-10-15 15:50:00,115.68,115.77,115.56,115.64,161236.0,105.242,105.3239,105.1328,105.2056,161236.0
2019-10-16 09:30:00,115.34,115.39,114.47,114.48,56812.0,104.9327,104.9782,104.1412,104.1503,56812.0
2019-10-16 09:40:00,114.51,114.75,114.42,114.59,23257.0,104.1776,104.3959,104.0957,104.2503,23257.0
2019-10-16 09:50:00,114.65,114.87,114.39,114.43,23206.0,104.3049,104.5051,104.0684,104.1048,23206.0
2019-10-16 10:00:00,114.39,114.45,113.92,113.96,52168.0,104.0684,104.123,103.6408,103.6772,52168.0
2019-10-16 10:10:00,113.94,113.97,113.4,113.45,137592.0,103.659,103.6863,103.1677,103.2132,137592.0
2019-10-16 10:20:00,113.46,114.19,113.46,114.1,111654.0,103.2223,103.8864,103.2223,103.8046,111654.0
2019-10-16 10:30:00,114.1,114.32,113.91,114.31,33147.0,103.8046,104.0047,103.6317,103.9956,33147.0
2019-10-16 10:40:00,114.28,114.55,114.28,114.49,26700.0,103.9683,104.2139,103.9683,104.1594,26700.0
2019-10-16 10:50:00,114.5,114.62,114.39,114.51,19047.0,104.1685,104.2776,104.0684,104.1776,19047.0
2019-10-16 11:00:00,114.5,114.59,114.41,114.52,14737.0,104.1685,104.2503,104.0866,104.1867,14737.0
2019-10-16 11:10:00,114.56,114.67,114.5,114.58,15957.0,104.223,104.3231,104.1685,104.2412,15957.0
2019-10-16 11:20:00,114.61,115.03,114.58,114.91,29275.0,104.2685,104.6506,104.2412,104.5415,29275.0
2019-10-16 11:30:00,114.91,114.91,114.63,114.66,14943.0,104.5415,104.5415,104.2867,104.314,14943.0
2019-10-16 11:40:00,114.63,114.64,114.51,114.62,11099.0,104.2867,104.2958,104.1776,104.2776,11099.0
2019-10-16 11:50:00,114.58,114.63,114.54,114.57,13974.0,104.2412,104.2867,104.2049,104.2321,13974.0
2019-10-16 12:00:00,114.58,114.84,114.57,114.81,14752.0,104.2412,104.4778,104.2321,104.4505,14752.0
2019-10-16 12:10:00,114.75,114.75,114.65,114.7,8282.0,104.3959,104.3959,104.3049,104.3504,8282.0
2019-10-16 12:20:00,114.68,114.78,114.63,114.74,10575.0,104.3322,104.4232,104.2867,104.3868,10575.0
2019-10-16 12:30:00,114.74,114.83,114.7,114.8,8155.0,104.3868,104.4687,104.3504,104.4414,8155.0
2019-10-16 12:40:00,114.79,114.89,114.78,114.88,10402.0,104.4323,104.5233,104.4232,104.5142,10402.0
2019-10-16 12:50:00,114.9,114.9,114.8,114.82,12448.0,104.5324,104.5324,104.4414,104.4596,12448.0
2019-10-16 13:00:00,114.82,114.83,114.6,114.66,22006.0,104.4596,104.4687,104.2594,104.314,22006.0
2019-10-16 13:10:00,114.66,114.76,114.64,114.69,27111.0,104.314,104.405,104.2958,104.3413,27111.0
2019-10-16 13:20:00,114.69,114.75,114.55,114.65,8592.0,104.3413,104.3959,104.2139,104.3049,8592.0
2019-10-16 13:30:00,114.66,114.68,114.58,114.59,12670.0,104.314,104.3322,104.2412,104.2503,12670.0
2019-10-16 13:40:00,114.59,114.67,114.51,114.57,16439.0,104.2503,104.3231,104.1776,104.2321,16439.0
2019-10-16 13:50:00,114.55,114.59,114.51,114.54,14125.0,104.2139,104.2503,104.1776,104.2049,14125.0
2019-10-16 14:00:00,114.55,114.67,114.44,114.58,26997.0,104.2139,104.3231,104.1139,104.2412,26997.0
2019-10-16 14:10:00,114.58,114.62,114.56,114.59,9159.0,104.2412,104.2776,104.223,104.2503,9159.0
2019-10-16 14:20:00,114.59,114.73,114.57,114.73,9854.0,104.2503,104.3777,104.2321,104.3777,9854.0
2019-10-16 14:30:00,114.73,114.9,114.71,114.87,26443.0,104.3777,104.5324,104.3595,104.5051,26443.0
2019-10-16 14:40:00,114.87,114.96,114.86,114.9,16098.0,104.5051,104.587,104.496,104.5324,16098.0
2019-10-16 14:50:00,114.88,114.95,114.81,114.88,19863.0,104.5142,104.5779,104.4505,104.5142,19863.0
2019-10-16 15:00:00,114.88,114.93,114.74,114.76,25065.0,104.5142,104.5597,104.3868,104.405,25065.0
2019-10-16 15:10:00,114.76,114.84,114.7,114.81,29210.0,104.405,104.4778,104.3504,104.4505,29210.0
2019-10-16 15:20:00,114.82,114.91,114.81,114.89,25344.0,104.4596,104.5415,104.4505,104.5233,25344.0
2019-10-16 15:30:00,114.88,114.99,114.88,114.96,31689.0,104.5142,104.6142,104.5142,104.587,31689.0
2019-10-16 15:40:00,114.95,115.06,114.89,115.01,47374.0,104.5779,104.6779,104.5233,104.6324,47374.0
2019-10-16 15:50:00,115.02,115.12,114.84,114.91,176825.0,104.6415,104.7325,104.4778,104.5415,176825.0
2019-10-17 09:30:00,115.23,116.17,115.1,115.86,39295.0,104.8326,105.6878,104.7143,105.4057,39295.0
2019-10-17 09:40:00,115.81,115.86,115.53,115.72,20000.0,105.3603,105.4057,105.1055,105.2784,20000.0
2019-10-17 09:50:00,115.72,115.76,115.51,115.68,9402.0,105.2784,105.3148,105.0873,105.242,9402.0
2019-10-17 10:00:00,115.66,115.71,115.52,115.63,18853.0,105.2238,105.2693,105.0964,105.1965,18853.0
2019-10-17 10:10:00,115.63,115.65,115.46,115.54,17520.0,105.1965,105.2147,105.0418,105.1146,17520.0
2019-10-17 10:20:00,115.54,115.6,115.45,115.54,9935.0,105.1146,105.1692,105.0327,105.1146,9935.0
2019-10-17 10:30:00,115.52,115.71,115.46,115.49,56194.0,105.0964,105.2693,105.0418,105.0691,56194.0
2019-10-17 10:40:00,115.5,115.6,115.44,115.53,58222.0,105.0782,105.1692,105.0236,105.1055,58222.0
2019-10-17 10:50:00,115.52,115.71,115.5,115.61,27076.0,105.0964,105.2693,105.0782,105.1783,27076.0
2019-10-17 11:00:00,115.59,115.63,115.33,115.53,15112.0,105.1601,105.1965,104.9236,105.1055,15112.0
2019-10-17 11:10:00,115.51,115.65,115.49,115.56,10903.0,105.0873,105.2147,105.0691,105.1328,10903.0
2019-10-17 11:20:00,115.57,115.69,115.57,115.64,14656.0,105.1419,105.2511,105.1419,105.2056,14656.0
2019-10-17 11:30:00,115.64,115.75,115.59,115.75,12141.0,105.2056,105.3057,105.1601,105.3057,12141.0
2019-10-17 11:40:00,115.73,116.13,115.7,116.07,38812.0,105.2875,105.6514,105.2602,105.5968,38812.0
2019-10-17 11:50:00,116.09,116.1,115.87,116.06,41501.0,105.615,105.6241,105.4148,105.5877,41501.0
2019-10-17 12:00:00,116.08,116.08,115.87,116.0,26622.0,105.6059,105.6059,105.4148,105.5331,26622.0
2019-10-17 12:10:00,116.02,116.06,115.96,115.97,19981.0,105.5513,105.5877,105.4967,105.5058,19981.0
2019-10-17 12:20:00,115.99,116.06,115.94,115.95,8268.0,105.524,105.5877,105.4785,105.4876,8268.0
2019-10-17 12:30:00,115.97,116.07,115.96,116.07,8091.0,105.5058,105.5968,105.4967,105.5968,8091.0
2019-10-17 12:40:00,116.06,116.2,116.05,116.19,13822.0,105.5877,105.7151,105.5786,105.706,13822.0
2019-10-17 12:50:00,116.16,116.36,116.16,116.33,15260.0,105.6787,105.8606,105.6787,105.8333,15260.0
2019-10-17 13:00:00,116.31,116.42,116.29,116.3,14733.0,105.8151,105.9152,105.7969,105.806,14733.0
2019-10-17 13:10:00,116.3,116.43,116.29,116.4,18960.0,105.806,105.9243,105.7969,105.897,18960.0
2019-10-17 13:20:00,116.4,116.45,116.3,116.42,17606.0,105.897,105.9425,105.806,105.9152,17606.0
2019-10-17 13:30:00,116.43,116.45,116.38,116.41,12506.0,105.9243,105.9425,105.8788,105.9061,12506.0
2019-10-17 13:40:00,116.42,116.49,116.41,116.44,29649.0,105.9152,105.9789,105.9061,105.9334,29649.0
2019-10-17 13:50:00,116.43,116.45,116.3,116.33,18864.0,105.9243,105.9425,105.806,105.8333,18864.0
2019-10-17 14:00:00,116.33,116.45,116.24,116.43,17616.0,105.8333,105.9425,105.7515,105.9243,17616.0
2019-10-17 14:10:00,116.42,116.46,116.3,116.38,23856.0,105.9152,105.9516,105.806,105.8788,23856.0
2019-10-17 14:20:00,116.38,116.52,116.38,116.5,20986.0,105.8788,106.0062,105.8788,105.988,20986.0
2019-10-17 14:30:00,116.5,116.53,116.35,116.35,30819.0,105.988,106.0153,105.8515,105.8515,30819.0
2019-10-17 14:40:00,116.36,116.36,116.29,116.32,27245.0,105.8606,105.8606,105.7969,105.8242,27245.0
2019-10-17 14:50:00,116.3,116.41,116.26,116.31,29126.0,105.806,105.9061,105.7697,105.8151,29126.0
2019-10-17 15:00:00,116.31,116.34,116.23,116.25,24144.0,105.8151,105.8424,105.7424,105.7606,24144.0
2019-10-17 15:10:00,116.25,116.32,116.18,116.21,25741.0,105.7606,105.8242,105.6969,105.7242,25741.0
2019-10-17 15:20:00,116.22,116.28,116.17,116.28,24161.0,105.7333,105.7878,105.6878,105.7878,24161.0
2019-10-17 15:30:00,116.28,116.32,116.22,116.25,25147.0,105.7878,105.8242,105.7333,105.7606,25147.0
2019-10-17 15:40:00,116.25,116.3,116.18,116.18,44167.0,105.7606,105.806,105.6969,105.6969,44167.0
2019-10-17 15:50:00,116.18,116.34,116.16,116.31,100226.0,105.6969,105.8424,105.6787,105.8151,100226.0
2019-10-18 09:30:00,115.04,115.58,114.61,115.11,220626.0,104.6597,105.151,104.2685,104.7234,220626.0
2019-10-18 09:40:00,115.13,115.49,115.1,115.35,43250.0,104.7416,105.0691,104.7143,104.9418,43250.0
2019-10-18 09:50:00,115.38,115.95,115.27,115.95,32139.0,104.9691,105.4876,104.869,105.4876,32139.0
2019-10-18 10:00:00,115.82,115.91,115.45,115.59,25071.0,105.3694,105.4512,105.0327,105.1601,25071.0
2019-10-18 10:10:00,115.58,115.85,115.4,115.84,23174.0,105.151,105.3966,104.9873,105.3875,23174.0
2019-10-18 10:20:00,115.82,116.15,115.81,116.08,13893.0,105.3694,105.6696,105.3603,105.6059,13893.0
2019-10-18 10:30:00,116.1,116.19,115.83,116.19,34387.0,105.6241,105.706,105.3785,105.706,34387.0
2019-10-18 10:40:00,116.18,116.35,116.04,116.35,21892.0,105.6969,105.8515,105.5695,105.8515,21892.0
2019-10-18 10:50:00,116.33,116.77,116.33,116.69,49257.0,105.8333,106.2336,105.8333,106.1609,49257.0
2019-10-18 11:00:00,116.63,116.67,116.45,116.52,18627.0,106.1063,106.1427,105.9425,106.0062,18627.0
2019-10-18 11:10:00,116.52,116.79,116.5,116.63,17994.0,106.0062,106.2518,105.988,106.1063,17994.0
2019-10-18 11:20:00,116.66,116.76,116.58,116.74,23017.0,106.1336,106.2245,106.0608,106.2063,23017.0
2019-10-18 11:30:00,116.72,116.79,116.63,116.79,19090.0,106.1881,106.2518,106.1063,106.2518,19090.0
2019-10-18 11:40:00,116.77,116.77,116.58,116.67,31171.0,106.2336,106.2336,106.0608,106.1427,31171.0
2019-10-18 11:50:00,116.67,116.76,116.64,116.66,11983.0,106.1427,106.2245,106.1154,106.1336,11983.0
2019-10-18 12:00:00,116.65,116.77,116.63,116.64,14761.0,106.1245,106.2336,106.1063,106.1154,14761.0
2019-10-18 12:10:00,116.63,116.78,116.6,116.65,13916.0,106.1063,106.2427,106.079,106.1245,13916.0
2019-10-18 12:20:00,116.64,116.71,116.57,116.7,20779.0,106.1154,106.179,106.0517,106.17,20779.0
2019-10-18 12:30:00,116.68,116.85,116.65,116.76,15560.0,106.1518,106.3064,106.1245,106.2245,15560.0
2019-10-18 12:40:00,116.73,116.79,116.57,116.63,26172.0,106.1972,106.2518,106.0517,106.1063,26172.0
2019-10-18 12:50:00,116.64,116.7,116.6,116.61,19075.0,106.1154,106.17,106.079,106.0881,19075.0
2019-10-18 13:00:00,116.64,116.64,116.51,116.6,9704.0,106.1154,106.1154,105.9971,106.079,9704.0
2019-10-18 13:10:00,116.6,116.74,116.59,116.7,12526.0,106.079,106.2063,106.0699,106.17,12526.0
2019-10-18 13:20:00,116.71,116.82,116.7,116.82,15547.0,106.179,106.2791,106.17,106.2791,15547.0
2019-10-18 13:30:00,116.81,116.84,116.75,116.77,10394.0,106.27,106.2973,106.2154,106.2336,10394.0
2019-10-18 13:40:00,116.77,117.0,116.75,116.99,16545.0,106.2336,106.4429,106.2154,106.4338,16545.0
2019-10-18 13:50:00,116.99,117.27,116.98,117.26,47184.0,106.4338,106.6885,106.4247,106.6794,47184.0
2019-10-18 14:00:00,117.25,117.26,117.05,117.13,42404.0,106.6703,106.6794,106.4884,106.5612,42404.0
2019-10-18 14:10:00,117.13,117.28,117.12,117.21,18923.0,106.5612,106.6976,106.5521,106.6339,18923.0
2019-10-18 14:20:00,117.23,117.27,117.15,117.21,19372.0,106.6521,106.6885,106.5793,106.6339,19372.0
2019-10-18 14:30:00,117.2,117.23,117.09,117.2,19894.0,106.6248,106.6521,106.5248,106.6248,19894.0
2019-10-18 14:40:00,117.2,117.2,117.1,117.1,26207.0,106.6248,106.6248,106.5339,106.5339,26207.0
2019-10-18 14:50:00,117.11,117.26,117.1,117.25,15803.0,106.543,106.6794,106.5339,106.6703,15803.0
2019-10-18 15:00:00,117.24,117.25,117.09,117.11,13846.0,106.6612,106.6703,106.5248,106.543,13846.0
2019-10-18 15:10:00,117.09,117.27,117.09,117.16,25928.0,106.5248,106.6885,106.5248,106.5884,25928.0
2019-10-18 15:20:00,117.17,117.23,117.12,117.12,22653.0,106.5975,106.6521,106.5521,106.5521,22653.0
2019-10-18 15:30:00,117.1,117.19,117.1,117.15,43056.0,106.5339,106.6157,106.5339,106.5793,43056.0
2019-10-18 15:40:00,117.16,117.2,117.13,117.18,61540.0,106.5884,106.6248,106.5612,106.6066,61540.0
2019-10-18 15:50:00,117.18,117.24,117.02,117.02,150988.0,106.6066,106.6612,106.4611,106.4611,150988.0
2019-10-21 09:30:00,117.54,117.69,116.61,116.61,77446.0,106.9342,107.0706,106.0881,106.0881,77446.0
2019-10-21 09:40:00,116.65,116.75,116.16,116.68,28781.0,106.1245,106.2154,105.6787,106.1518,28781.0
2019-10-21 09:50:00,116.64,116.65,116.11,116.42,126459.0,106.1154,106.1245,105.6332,105.9152,126459.0
2019-10-21 10:00:00,116.42,116.87,116.42,116.81,29765.0,105.9152,106.3246,105.9152,106.27,29765.0
2019-10-21 10:10:00,116.84,116.84,116.57,116.73,20418.0,106.2973,106.2973,106.0517,106.1972,20418.0
2019-10-21 10:20:00,116.76,116.86,116.71,116.78,43170.0,106.2245,106.3155,106.179,106.2427,43170.0
2019-10-21 10:30:00,116.78,116.96,116.75,116.91,19744.0,106.2427,106.4065,106.2154,106.361,19744.0
2019-10-21 10:40:00,116.9,116.92,116.74,116.76,12706.0,106.3519,106.3701,106.2063,106.2245,12706.0
2019-10-21 10:50:00,116.81,116.97,116.76,116.97,14074.0,106.27,106.4156,106.2245,106.4156,14074.0
2019-10-21 11:00:00,116.99,117.02,116.85,116.86,20910.0,106.4338,106.4611,106.3064,106.3155,20910.0
2019-10-21 11:10:00,116.88,116.9,116.73,116.76,18800.0,106.3337,106.3519,106.1972,106.2245,18800.0
2019-10-21 11:20:00,116.79,117.03,116.79,117.0,12300.0,106.2518,106.4702,106.2518,106.4429,12300.0
2019-10-21 11:30:00,117.02,117.12,117.01,117.11,16561.0,106.4611,106.5521,106.452,106.543,16561.0
2019-10-21 11:40:00,117.1,117.14,117.01,117.06,23161.0,106.5339,106.5702,106.452,106.4975,23161.0
2019-10-21 11:50:00,117.07,117.09,116.79,116.79,39652.0,106.5066,106.5248,106.2518,106.2518,39652.0
2019-10-21 12:00:00,116.78,116.81,116.63,116.81,20979.0,106.2427,106.27,106.1063,106.27,20979.0
2019-10-21 12:10:00,116.8,116.95,116.74,116.92,31453.0,106.2609,106.3974,106.2063,106.3701,31453.0
2019-10-21 12:20:00,116.92,117.21,116.9,117.16,29612.0,106.3701,106.6339,106.3519,106.5884,29612.0
2019-10-21 12:30:00,117.16,117.2,117.1,117.15,18302.0,106.5884,106.6248,106.5339,106.5793,18302.0
2019-10-21 12:40:00,117.16,117.19,117.06,117.19,16306.0,106.5884,106.6157,106.4975,106.6157,16306.0
2019-10-21 12:50:00,117.19,117.2,117.01,117.06,17555.0,106.6157,106.6248,106.452,106.4975,17555.0
2019-10-21 13:00:00,117.05,117.08,117.0,117.07,17232.0,106.4884,106.5157,106.4429,106.5066,17232.0
2019-10-21 13:10:00,117.07,117.13,117.04,117.07,20399.0,106.5066,106.5612,106.4793,106.5066,20399.0
2019-10-21 13:20:00,117.05,117.19,117.03,117.17,31300.0,106.4884,106.6157,106.4702,106.5975,31300.0
2019-10-21 13:30:00,117.18,117.25,117.07,117.14,29768.0,106.6066,106.6703,106.5066,106.5702,29768.0
2019-10-21 13:40:00,117.12,117.16,117.04,117.06,18780.0,106.5521,106.5884,106.4793,106.4975,18780.0
2019-10-21 13:50:00,117.07,117.11,117.04,117.1,18382.0,106.5066,106.543,106.4793,106.5339,18382.0
2019-10-21 14:00:00,117.09,117.34,117.08,117.3,26055.0,106.5248,106.7522,106.5157,106.7158,26055.0
2019-10-21 14:10:00,117.3,117.36,117.28,117.34,15332.0,106.7158,106.7704,106.6976,106.7522,15332.0
2019-10-21 14:20:00,117.34,117.39,117.24,117.28,21830.0,106.7522,106.7977,106.6612,106.6976,21830.0
2019-10-21 14:30:00,117.28,117.39,117.27,117.38,16015.0,106.6976,106.7977,106.6885,106.7886,16015.0
2019-10-21 14:40:00,117.36,117.44,117.32,117.37,16291.0,106.7704,106.8432,106.734,106.7795,16291.0
2019-10-21 14:50:00,117.39,117.41,117.33,117.34,19592.0,106.7977,106.8159,106.7431,106.7522,19592.0
2019-10-21 15:00:00,117.35,117.37,117.26,117.28,26213.0,106.7613,106.7795,106.6794,106.6976,26213.0
2019-10-21 15:10:00,117.29,117.34,117.13,117.15,27618.0,106.7067,106.7522,106.5612,106.5793,27618.0
2019-10-21 15:20:00,117.15,117.16,117.06,117.14,22643.0,106.5793,106.5884,106.4975,106.5702,22643.0
2019-10-21 15:30:00,117.14,117.22,117.14,117.17,26026.0,106.5702,106.643,106.5702,106.5975,26026.0
2019-10-21 15:40:00,117.17,117.28,117.15,117.25,55659.0,106.5975,106.6976,106.5793,106.6703,55659.0
2019-10-21 15:50:00,117.25,117.34,117.2,117.27,113626.0,106.6703,106.7522,106.6248,106.6885,113626.0
2019-10-22 09:30:00,117.3,117.54,117.01,117.53,37556.0,106.7158,106.9342,106.452,106.9251,37556.0
2019-10-22 09:40:00,117.68,118.18,117.61,118.18,26963.0,107.0615,107.5164,106.9978,107.5164,26963.0
2019-10-22 09:50:00,118.18,118.28,118.07,118.15,21575.0,107.5164,107.6074,107.4163,107.4891,21575.0
2019-10-22 10:00:00,118.17,118.23,118.1,118.15,32397.0,107.5073,107.5619,107.4436,107.4891,32397.0
2019-10-22 10:10:00,118.12,118.14,117.8,117.95,20583.0,107.4618,107.48,107.1707,107.3072,20583.0
2019-10-22 10:20:00,117.9,118.05,117.84,118.02,16462.0,107.2617,107.3981,107.2071,107.3708,16462.0
2019-10-22 10:30:00,118.05,118.06,117.71,117.74,15721.0,107.3981,107.4072,107.0888,107.1161,15721.0
2019-10-22 10:40:00,117.72,117.83,117.66,117.79,12482.0,107.0979,107.198,107.0433,107.1616,12482.0
2019-10-22 10:50:00,117.81,117.84,117.59,117.59,19627.0,107.1798,107.2071,106.9796,106.9796,19627.0
2019-10-22 11:00:00,117.6,117.66,117.51,117.53,17836.0,106.9887,107.0433,106.9069,106.9251,17836.0
2019-10-22 11:10:00,117.52,117.58,117.43,117.51,15833.0,106.916,106.9705,106.8341,106.9069,15833.0
2019-10-22 11:20:00,117.52,117.65,117.45,117.5,18744.0,106.916,107.0342,106.8523,106.8978,18744.0
2019-10-22 11:30:00,117.47,117.6,117.43,117.43,71567.0,106.8705,106.9887,106.8341,106.8341,71567.0
2019-10-22 11:40:00,117.45,117.53,117.33,117.33,13076.0,106.8523,106.9251,106.7431,106.7431,13076.0
2019-10-22 11:50:00,117.33,117.35,117.05,117.11,14944.0,106.7431,106.7613,106.4884,106.543,14944.0
2019-10-22 12:00:00,117.11,117.18,117.01,117.04,28443.0,106.543,106.6066,106.452,106.4793,28443.0
2019-10-22 12:10:00,117.02,117.17,117.02,117.15,12883.0,106.4611,106.5975,106.4611,106.5793,12883.0
2019-10-22 12:20:00,117.18,117.23,116.97,116.98,12318.0,106.6066,106.6521,106.4156,106.4247,12318.0
2019-10-22 12:30:00,116.98,117.16,116.98,117.03,12987.0,106.4247,106.5884,106.4247,106.4702,12987.0
2019-10-22 12:40:00,117.03,117.36,117.01,117.34,37796.0,106.4702,106.7704,106.452,106.7522,37796.0
2019-10-22 12:50:00,117.35,117.48,117.35,117.48,20865.0,106.7613,106.8796,106.7613,106.8796,20865.0
2019-10-22 13:00:00,117.49,117.72,117.48,117.69,41517.0,106.8887,107.0979,106.8796,107.0706,41517.0
2019-10-22 13:10:00,117.69,117.8,117.5,117.57,17683.0,107.0706,107.1707,106.8978,106.9614,17683.0
2019-10-22 13:20:00,117.56,117.67,117.56,117.64,11847.0,106.9524,107.0524,106.9524,107.0251,11847.0
2019-10-22 13:30:00,117.64,117.74,117.64,117.67,23008.0,107.0251,107.1161,107.0251,107.0524,23008.0
2019-10-22 13:40:00,117.67,117.77,117.58,117.6,18491.0,107.0524,107.1434,106.9705,106.9887,18491.0
2019-10-22 13:50:00,117.6,117.61,117.47,117.48,22978.0,106.9887,106.9978,106.8705,106.8796,22978.0
2019-10-22 14:00:00,117.47,117.52,117.4,117.51,20101.0,106.8705,106.916,106.8068,106.9069,20101.0
2019-10-22 14:10:00,117.51,117.56,117.33,117.33,19533.0,106.9069,106.9524,106.7431,106.7431,19533.0
2019-10-22 14:20:00,117.34,117.34,117.07,117.17,32820.0,106.7522,106.7522,106.5066,106.5975,32820.0
2019-10-22 14:30:00,117.18,117.26,117.08,117.14,46848.0,106.6066,106.6794,106.5157,106.5702,46848.0
2019-10-22 14:40:00,117.12,117.16,116.94,116.97,36624.0,106.5521,106.5884,106.3883,106.4156,36624.0
2019-10-22 14:50:00,116.99,116.99,116.82,116.87,47491.0,106.4338,106.4338,106.2791,106.3246,47491.0
2019-10-22 15:00:00,116.88,116.98,116.77,116.93,37946.0,106.3337,106.4247,106.2336,106.3792,37946.0
2019-10-22 15:10:00,116.92,116.95,116.86,116.93,29729.0,106.3701,106.3974,106.3155,106.3792,29729.0
2019-10-22 15:20:00,116.93,117.06,116.86,116.98,34649.0,106.3792,106.4975,106.3155,106.4247,34649.0
2019-10-22 15:30:00,117.0,117.01,116.81,116.9,58858.0,106.4429,106.452,106.27,106.3519,58858.0
2019-10-22 15:40:00,116.89,116.9,116.66,116.72,77560.0,106.3428,106.3519,106.1336,106.1881,77560.0
2019-10-22 15:50:00,116.73,116.98,116.66,116.84,172785.0,106.1972,106.4247,106.1336,106.2973,172785.0
2019-10-23 09:30:00,116.63,117.69,115.52,117.21,127214.0,106.1063,107.0706,105.0964,106.6339,127214.0
2019-10-23 09:40:00,117.19,117.49,116.21,116.56,76907.0,106.6157,106.8887,105.7242,106.0426,76907.0
2019-10-23 09:50:00,116.49,117.14,116.27,117.07,93630.0,105.9789,106.5702,105.7788,106.5066,93630.0
2019-10-23 10:00:00,117.07,117.12,116.34,116.34,84505.0,106.5066,106.5521,105.8424,105.8424,84505.0
2019-10-23 10:10:00,116.38,116.59,115.33,115.4,108745.0,105.8788,106.0699,104.9236,104.9873,108745.0
2019-10-23 10:20:00,115.36,115.43,114.64,114.96,110694.0,104.9509,105.0145,104.2958,104.587,110694.0
2019-10-23 10:30:00,114.92,115.72,114.72,115.25,80844.0,104.5506,105.2784,104.3686,104.8508,80844.0
2019-10-23 10:40:00,115.27,115.41,114.35,114.44,71419.0,104.869,104.9963,104.032,104.1139,71419.0
2019-10-23 10:50:00,114.41,114.8,114.1,114.54,55688.0,104.0866,104.4414,103.8046,104.2049,55688.0
2019-10-23 11:00:00,114.54,114.69,114.2,114.22,37242.0,104.2049,104.3413,103.8955,103.9137,37242.0
2019-10-23 11:10:00,114.21,115.11,114.21,114.94,48315.0,103.9046,104.7234,103.9046,104.5688,48315.0
2019-10-23 11:20:00,114.93,114.93,114.61,114.64,33540.0,104.5597,104.5597,104.2685,104.2958,33540.0
2019-10-23 11:30:00,114.64,115.37,114.56,115.37,45234.0,104.2958,104.96,104.223,104.96,45234.0
2019-10-23 11:40:00,115.39,115.39,115.02,115.04,34602.0,104.9782,104.9782,104.6415,104.6597,34602.0
2019-10-23 11:50:00,115.04,115.1,114.5,114.5,38757.0,104.6597,104.7143,104.1685,104.1685,38757.0
2019-10-23 12:00:00,114.49,114.62,114.27,114.43,57712.0,104.1594,104.2776,103.9592,104.1048,57712.0
2019-10-23 12:10:00,114.4,114.6,114.34,114.47,42249.0,104.0775,104.2594,104.0229,104.1412,42249.0
2019-10-23 12:20:00,114.5,114.5,114.24,114.35,72479.0,104.1685,104.1685,103.9319,104.032,72479.0
2019-10-23 12:30:00,114.34,114.61,114.24,114.49,45880.0,104.0229,104.2685,103.9319,104.1594,45880.0
2019-10-23 12:40:00,114.5,114.53,114.36,114.53,29483.0,104.1685,104.1958,104.0411,104.1958,29483.0
2019-10-23 12:50:00,114.52,114.53,114.31,114.47,40096.0,104.1867,104.1958,103.9956,104.1412,40096.0
2019-10-23 13:00:00,114.47,114.47,114.21,114.31,82765.0,104.1412,104.1412,103.9046,103.9956,82765.0
2019-10-23 13:10:00,114.29,114.37,114.22,114.3,87621.0,103.9774,104.0502,103.9137,103.9865,87621.0
2019-10-23 13:20:00,114.29,114.31,114.01,114.04,44875.0,103.9774,103.9956,103.7227,103.75,44875.0
2019-10-23 13:30:00,114.05,114.05,113.8,113.92,47650.0,103.7591,103.7591,103.5316,103.6408,47650.0
2019-10-23 13:40:00,113.93,114.06,113.69,113.71,35247.0,103.6499,103.7682,103.4315,103.4497,35247.0
2019-10-23 13:50:00,113.7,113.7,113.24,113.38,42867.0,103.4406,103.4406,103.0222,103.1495,42867.0
2019-10-23 14:00:00,113.38,113.99,113.25,113.78,33739.0,103.1495,103.7045,103.0313,103.5134,33739.0
2019-10-23 14:10:00,113.78,113.78,113.34,113.46,38562.0,103.5134,103.5134,103.1131,103.2223,38562.0
2019-10-23 14:20:00,113.46,113.59,113.36,113.47,28339.0,103.2223,103.3406,103.1313,103.2314,28339.0
2019-10-23 14:30:00,113.47,113.55,113.27,113.3,34496.0,103.2314,103.3042,103.0494,103.0767,34496.0
2019-10-23 14:40:00,113.3,113.41,113.17,113.39,43124.0,103.0767,103.1768,102.9585,103.1586,43124.0
2019-10-23 14:50:00,113.39,113.68,113.33,113.64,36224.0,103.1586,103.4225,103.104,103.3861,36224.0
2019-10-23 15:00:00,113.63,113.63,113.41,113.45,25447.0,103.377,103.377,103.1768,103.2132,25447.0
2019-10-23 15:10:00,113.45,113.5,113.38,113.46,34301.0,103.2132,103.2587,103.1495,103.2223,34301.0
2019-10-23 15:20:00,113.47,113.53,113.43,113.47,28766.0,103.2314,103.286,103.195,103.2314,28766.0
2019-10-23 15:30:00,113.46,113.46,113.21,113.25,66891.0,103.2223,103.2223,102.9949,103.0313,66891.0
2019-10-23 15:40:00,113.26,113.35,113.22,113.32,89297.0,103.0403,103.1222,103.004,103.0949,89297.0
2019-10-23 15:50:00,113.31,113.49,113.21,113.47,190572.0,103.0858,103.2496,102.9949,103.2314,190572.0
2019-10-24 09:30:00,113.51,113.6,111.11,111.25,221174.0,103.2678,103.3497,101.0843,101.2117,221174.0
2019-10-24 09:40:00,111.25,112.27,111.19,112.22,87400.0,101.2117,102.1397,101.1571,102.0942,87400.0
2019-10-24 09:50:00,112.25,112.26,111.61,111.69,53011.0,102.1215,102.1306,101.5392,101.612,53011.0
2019-10-24 10:00:00,111.69,111.81,111.59,111.69,46084.0,101.612,101.7212,101.521,101.612,46084.0
2019-10-24 10:10:00,111.68,111.69,111.5,111.58,36232.0,101.6029,101.612,101.4392,101.5119,36232.0
2019-10-24 10:20:00,111.56,111.79,111.52,111.76,68656.0,101.4937,101.703,101.4574,101.6757,68656.0
2019-10-24 10:30:00,111.76,112.03,111.52,112.03,35568.0,101.6757,101.9213,101.4574,101.9213,35568.0
2019-10-24 10:40:00,112.02,112.65,111.98,112.61,37565.0,101.9122,102.4854,101.8758,102.449,37565.0
2019-10-24 10:50:00,112.64,112.81,112.54,112.78,27296.0,102.4763,102.631,102.3853,102.6037,27296.0
2019-10-24 11:00:00,112.75,113.18,112.68,113.16,93247.0,102.5764,102.9676,102.5127,102.9494,93247.0
2019-10-24 11:10:00,113.17,113.66,113.09,113.2,56830.0,102.9585,103.4043,102.8857,102.9858,56830.0
2019-10-24 11:20:00,113.18,113.2,112.83,113.1,51549.0,102.9676,102.9858,102.6491,102.8948,51549.0
2019-10-24 11:30:00,113.1,113.25,112.91,113.03,21570.0,102.8948,103.0313,102.7219,102.8311,21570.0
2019-10-24 11:40:00,113.07,113.24,113.0,113.23,19568.0,102.8675,103.0222,102.8038,103.0131,19568.0
2019-10-24 11:50:00,113.22,113.46,113.12,113.36,22568.0,103.004,103.2223,102.913,103.1313,22568.0
2019-10-24 12:00:00,113.35,113.46,113.25,113.46,11352.0,103.1222,103.2223,103.0313,103.2223,11352.0
2019-10-24 12:10:00,113.48,113.63,113.33,113.49,44310.0,103.2405,103.377,103.104,103.2496,44310.0
2019-10-24 12:20:00,113.49,113.51,113.4,113.44,20978.0,103.2496,103.2678,103.1677,103.2041,20978.0
2019-10-24 12:30:00,113.4,113.47,113.21,113.29,14102.0,103.1677,103.2314,102.9949,103.0676,14102.0
2019-10-24 12:40:00,113.29,113.41,113.28,113.37,10456.0,103.0676,103.1768,103.0585,103.1404,10456.0
2019-10-24 12:50:00,113.38,113.4,113.27,113.35,13572.0,103.1495,103.1677,103.0494,103.1222,13572.0
2019-10-24 13:00:00,113.34,113.36,113.05,113.05,13166.0,103.1131,103.1313,102.8493,102.8493,13166.0
2019-10-24 13:10:00,113.03,113.3,113.0,113.14,33659.0,102.8311,103.0767,102.8038,102.9312,33659.0
2019-10-24 13:20:00,113.19,113.32,113.14,113.26,11397.0,102.9767,103.0949,102.9312,103.0403,11397.0
2019-10-24 13:30:00,113.25,113.25,113.07,113.07,17721.0,103.0313,103.0313,102.8675,102.8675,17721.0
2019-10-24 13:40:00,113.06,113.1,112.85,113.07,24575.0,102.8584,102.8948,102.6673,102.8675,24575.0
2019-10-24 13:50:00,113.04,113.35,112.97,113.23,53884.0,102.8402,103.1222,102.7765,103.0131,53884.0
2019-10-24 14:00:00,113.23,113.31,113.21,113.3,36201.0,103.0131,103.0858,102.9949,103.0767,36201.0
2019-10-24 14:10:00,113.3,113.31,112.96,112.98,20005.0,103.0767,103.0858,102.7674,102.7856,20005.0
2019-10-24 14:20:00,112.99,112.99,112.75,112.88,20147.0,102.7947,102.7947,102.5764,102.6946,20147.0
2019-10-24 14:30:00,112.84,113.09,112.81,113.03,26094.0,102.6582,102.8857,102.631,102.8311,26094.0
2019-10-24 14:40:00,113.01,113.11,112.98,113.03,14354.0,102.8129,102.9039,102.7856,102.8311,14354.0
2019-10-24 14:50:00,113.04,113.09,113.02,113.03,14121.0,102.8402,102.8857,102.822,102.8311,14121.0
2019-10-24 15:00:00,113.01,113.14,112.99,113.06,26127.0,102.8129,102.9312,102.7947,102.8584,26127.0
2019-10-24 15:10:00,113.07,113.18,113.07,113.1,15281.0,102.8675,102.9676,102.8675,102.8948,15281.0
2019-10-24 15:20:00,113.11,113.14,113.03,113.08,22651.0,102.9039,102.9312,102.8311,102.8766,22651.0
2019-10-24 15:30:00,113.1,113.17,113.0,113.09,44657.0,102.8948,102.9585,102.8038,102.8857,44657.0
2019-10-24 15:40:00,113.08,113.17,113.01,113.14,43047.0,102.8766,102.9585,102.8129,102.9312,43047.0
2019-10-24 15:50:00,113.14,113.29,113.08,113.14,180706.0,102.9312,103.0676,102.8766,102.9312,180706.0
2019-10-25 09:30:00,113.15,113.5,113.04,113.13,45267.0,102.9403,103.2587,102.8402,102.9221,45267.0
2019-10-25 09:40:00,113.18,113.21,112.71,113.13,33785.0,102.9676,102.9949,102.54,102.9221,33785.0
2019-10-25 09:50:00,113.11,113.12,112.51,112.57,19564.0,102.9039,102.913,102.358,102.4126,19564.0
2019-10-25 10:00:00,112.59,112.59,112.32,112.42,49479.0,102.4308,102.4308,102.1852,102.2761,49479.0
2019-10-25 10:10:00,112.38,112.49,112.31,112.42,68602.0,102.2398,102.3398,102.1761,102.2761,68602.0
2019-10-25 10:20:00,112.42,112.42,112.22,112.31,28613.0,102.2761,102.2761,102.0942,102.1761,28613.0
2019-10-25 10:30:00,112.28,112.4,112.22,112.22,29368.0,102.1488,102.2579,102.0942,102.0942,29368.0
2019-10-25 10:40:00,112.24,112.35,112.13,112.22,31350.0,102.1124,102.2125,102.0123,102.0942,31350.0
2019-10-25 10:50:00,112.22,112.3,112.13,112.28,22765.0,102.0942,102.167,102.0123,102.1488,22765.0
2019-10-25 11:00:00,112.28,112.28,111.87,111.93,24790.0,102.1488,102.1488,101.7758,101.8304,24790.0
2019-10-25 11:10:00,111.94,112.03,111.69,111.69,44762.0,101.8395,101.9213,101.612,101.612,44762.0
2019-10-25 11:20:00,111.67,111.76,111.44,111.54,48953.0,101.5938,101.6757,101.3846,101.4755,48953.0
2019-10-25 11:30:00,111.54,111.8,111.41,111.6,39123.0,101.4755,101.7121,101.3573,101.5301,39123.0
2019-10-25 11:40:00,111.59,111.92,111.46,111.88,42494.0,101.521,101.8213,101.4028,101.7849,42494.0
2019-10-25 11:50:00,111.89,111.97,111.76,111.76,14520.0,101.794,101.8667,101.6757,101.6757,14520.0
2019-10-25 12:00:00,111.78,111.82,111.61,111.63,29265.0,101.6939,101.7303,101.5392,101.5574,29265.0
2019-10-25 12:10:00,111.56,111.66,111.53,111.57,33608.0,101.4937,101.5847,101.4664,101.5028,33608.0
2019-10-25 12:20:00,111.57,111.75,111.57,111.59,19231.0,101.5028,101.6666,101.5028,101.521,19231.0
2019-10-25 12:30:00,111.58,111.64,111.52,111.56,22945.0,101.5119,101.5665,101.4574,101.4937,22945.0
2019-10-25 12:40:00,111.56,111.56,111.39,111.54,36544.0,101.4937,101.4937,101.3391,101.4755,36544.0
2019-10-25 12:50:00,111.53,111.53,111.37,111.38,25740.0,101.4664,101.4664,101.3209,101.33,25740.0
2019-10-25 13:00:00,111.39,111.41,111.31,111.38,26301.0,101.3391,101.3573,101.2663,101.33,26301.0
2019-10-25 13:10:00,111.38,111.42,111.25,111.27,21536.0,101.33,101.3664,101.2117,101.2299,21536.0
2019-10-25 13:20:00,111.27,111.29,111.13,111.13,32384.0,101.2299,101.2481,101.1025,101.1025,32384.0
2019-10-25 13:30:00,111.13,111.17,110.93,110.93,52388.0,101.1025,101.1389,100.9206,100.9206,52388.0
2019-10-25 13:40:00,110.92,111.03,110.84,110.96,31348.0,100.9115,101.0116,100.8387,100.9479,31348.0
2019-10-25 13:50:00,110.95,111.16,110.9,111.04,24670.0,100.9388,101.1298,100.8933,101.0207,24670.0
2019-10-25 14:00:00,111.03,111.08,110.97,111.05,27931.0,101.0116,101.0571,100.957,101.0298,27931.0
2019-10-25 14:10:00,111.06,111.1,111.0,111.07,16513.0,101.0389,101.0752,100.9843,101.048,16513.0
2019-10-25 14:20:00,111.06,111.12,111.0,111.01,26421.0,101.0389,101.0934,100.9843,100.9934,26421.0
2019-10-25 14:30:00,111.01,111.01,110.85,110.92,22297.0,100.9934,100.9934,100.8478,100.9115,22297.0
2019-10-25 14:40:00,110.93,111.11,110.91,111.11,17664.0,100.9206,101.0843,100.9024,101.0843,17664.0
2019-10-25 14:50:00,111.1,111.24,111.05,111.19,24667.0,101.0752,101.2026,101.0298,101.1571,24667.0
2019-10-25 15:00:00,111.19,111.24,111.16,111.21,25354.0,101.1571,101.2026,101.1298,101.1753,25354.0
2019-10-25 15:10:00,111.21,111.26,111.19,111.22,27325.0,101.1753,101.2208,101.1571,101.1844,27325.0
2019-10-25 15:20:00,111.23,111.33,111.21,111.31,41400.0,101.1935,101.2845,101.1753,101.2663,41400.0
2019-10-25 15:30:00,111.31,111.53,111.28,111.46,68723.0,101.2663,101.4664,101.239,101.4028,68723.0
2019-10-25 15:40:00,111.47,111.51,111.41,111.42,57407.0,101.4119,101.4483,101.3573,101.3664,57407.0
2019-10-25 15:50:00,111.42,111.45,111.31,111.33,167931.0,101.3664,101.3937,101.2663,101.2845,167931.0
2019-10-28 09:30:00,111.24,111.62,111.01,111.42,65951.0,101.2026,101.5483,100.9934,101.3664,65951.0
2019-10-28 09:40:00,111.41,111.61,111.16,111.2,23874.0,101.3573,101.5392,101.1298,101.1662,23874.0
2019-10-28 09:50:00,111.18,111.19,110.85,111.0,30395.0,101.148,101.1571,100.8478,100.9843,30395.0
2019-10-28 10:00:00,111.04,111.28,111.02,111.04,19993.0,101.0207,101.239,101.0025,101.0207,19993.0
2019-10-28 10:10:00,111.03,111.35,111.02,111.23,14795.0,101.0116,101.3027,101.0025,101.1935,14795.0
2019-10-28 10:20:00,111.23,111.32,111.2,111.22,14025.0,101.1935,101.2754,101.1662,101.1844,14025.0
2019-10-28 10:30:00,111.23,111.35,111.2,111.31,24739.0,101.1935,101.3027,101.1662,101.2663,24739.0
2019-10-28 10:40:00,111.3,111.39,111.22,111.25,21778.0,101.2572,101.3391,101.1844,101.2117,21778.0
2019-10-28 10:50:00,111.25,111.51,111.23,111.49,24058.0,101.2117,101.4483,101.1935,101.4301,24058.0
2019-10-28 11:00:00,111.47,111.58,111.23,111.23,23639.0,101.4119,101.5119,101.1935,101.1935,23639.0
2019-10-28 11:10:00,111.23,111.35,111.18,111.19,15425.0,101.1935,101.3027,101.148,101.1571,15425.0
2019-10-28 11:20:00,111.19,111.2,111.07,111.14,12854.0,101.1571,101.1662,101.048,101.1116,12854.0
2019-10-28 11:30:00,111.16,111.31,111.13,111.22,18052.0,101.1298,101.2663,101.1025,101.1844,18052.0
2019-10-28 11:40:00,111.24,111.46,111.23,111.39,15772.0,101.2026,101.4028,101.1935,101.3391,15772.0
2019-10-28 11:50:00,111.33,111.42,111.21,111.21,15923.0,101.2845,101.3664,101.1753,101.1753,15923.0
2019-10-28 12:00:00,111.22,111.36,111.12,111.27,19938.0,101.1844,101.3118,101.0934,101.2299,19938.0
2019-10-28 12:10:00,111.28,111.31,111.12,111.16,14165.0,101.239,101.2663,101.0934,101.1298,14165.0
2019-10-28 12:20:00,111.17,111.26,111.08,111.22,32793.0,101.1389,101.2208,101.0571,101.1844,32793.0
2019-10-28 12:30:00,111.22,111.31,111.17,111.26,17291.0,101.1844,101.2663,101.1389,101.2208,17291.0
2019-10-28 12:40:00,111.26,111.45,111.25,111.36,17688.0,101.2208,101.3937,101.2117,101.3118,17688.0
2019-10-28 12:50:00,111.36,111.37,111.27,111.31,12043.0,101.3118,101.3209,101.2299,101.2663,12043.0
2019-10-28 13:00:00,111.31,111.36,111.3,111.34,12386.0,101.2663,101.3118,101.2572,101.2936,12386.0
2019-10-28 13:10:00,111.34,111.43,111.3,111.4,9546.0,101.2936,101.3755,101.2572,101.3482,9546.0
2019-10-28 13:20:00,111.41,111.56,111.4,111.51,11866.0,101.3573,101.4937,101.3482,101.4483,11866.0
2019-10-28 13:30:00,111.5,111.59,111.48,111.59,12440.0,101.4392,101.521,101.421,101.521,12440.0
2019-10-28 13:40:00,111.58,111.59,111.38,111.4,20379.0,101.5119,101.521,101.33,101.3482,20379.0
2019-10-28 13:50:00,111.4,111.54,111.4,111.49,15955.0,101.3482,101.4755,101.3482,101.4301,15955.0
2019-10-28 14:00:00,111.51,111.57,111.41,111.44,9672.0,101.4483,101.5028,101.3573,101.3846,9672.0
2019-10-28 14:10:00,111.43,111.5,111.4,111.44,44913.0,101.3755,101.4392,101.3482,101.3846,44913.0
2019-10-28 14:20:00,111.44,111.46,111.26,111.33,18034.0,101.3846,101.4028,101.2208,101.2845,18034.0
2019-10-28 14:30:00,111.35,111.42,111.34,111.39,14240.0,101.3027,101.3664,101.2936,101.3391,14240.0
2019-10-28 14:40:00,111.39,111.39,111.17,111.18,23545.0,101.3391,101.3391,101.1389,101.148,23545.0
2019-10-28 14:50:00,111.18,111.28,111.14,111.21,17216.0,101.148,101.239,101.1116,101.1753,17216.0
2019-10-28 15:00:00,111.2,111.4,111.2,111.39,48674.0,101.1662,101.3482,101.1662,101.3391,48674.0
2019-10-28 15:10:00,111.38,111.43,111.25,111.26,13120.0,101.33,101.3755,101.2117,101.2208,13120.0
2019-10-28 15:20:00,111.25,111.37,111.24,111.3,22521.0,101.2117,101.3209,101.2026,101.2572,22521.0
2019-10-28 15:30:00,111.28,111.36,111.26,111.36,22120.0,101.239,101.3118,101.2208,101.3118,22120.0
2019-10-28 15:40:00,111.36,111.42,111.25,111.42,77827.0,101.3118,101.3664,101.2117,101.3664,77827.0
2019-10-28 15:50:00,111.42,111.45,111.22,111.29,137593.0,101.3664,101.3937,101.1844,101.2481,137593.0
2019-10-29 09:30:00,111.07,112.25,110.86,111.68,60593.0,101.048,102.1215,100.8569,101.6029,60593.0
2019-10-29 09:40:00,111.79,111.96,111.54,111.82,22381.0,101.703,101.8576,101.4755,101.7303,22381.0
2019-10-29 09:50:00,111.81,112.04,111.73,111.79,28560.0,101.7212,101.9304,101.6484,101.703,28560.0
2019-10-29 10:00:00,111.82,112.46,111.8,112.46,26254.0,101.7303,102.3125,101.7121,102.3125,26254.0
2019-10-29 10:10:00,112.42,112.48,112.24,112.34,22128.0,102.2761,102.3307,102.1124,102.2034,22128.0
2019-10-29 10:20:00,112.28,112.46,112.18,112.34,19732.0,102.1488,102.3125,102.0578,102.2034,19732.0
2019-10-29 10:30:00,112.34,112.51,112.33,112.43,20426.0,102.2034,102.358,102.1943,102.2852,20426.0
2019-10-29 10:40:00,112.44,112.75,112.32,112.75,33304.0,102.2943,102.5764,102.1852,102.5764,33304.0
2019-10-29 10:50:00,112.75,112.93,112.69,112.73,23184.0,102.5764,102.7401,102.5218,102.5582,23184.0
2019-10-29 11:00:00,112.77,112.84,112.62,112.75,22430.0,102.5946,102.6582,102.4581,102.5764,22430.0
2019-10-29 11:10:00,112.77,112.91,112.72,112.79,31172.0,102.5946,102.7219,102.5491,102.6128,31172.0
2019-10-29 11:20:00,112.81,112.84,112.56,112.72,19305.0,102.631,102.6582,102.4035,102.5491,19305.0
2019-10-29 11:30:00,112.71,112.71,112.41,112.42,19395.0,102.54,102.54,102.267,102.2761,19395.0
2019-10-29 11:40:00,112.43,112.56,112.41,112.48,23322.0,102.2852,102.4035,102.267,102.3307,23322.0
2019-10-29 11:50:00,112.48,112.5,112.23,112.27,17028.0,102.3307,102.3489,102.1033,102.1397,17028.0
2019-10-29 12:00:00,112.28,112.63,112.21,112.58,24718.0,102.1488,102.4672,102.0851,102.4217,24718.0
2019-10-29 12:10:00,112.55,112.57,112.47,112.52,10765.0,102.3944,102.4126,102.3216,102.3671,10765.0
2019-10-29 12:20:00,112.5,112.56,112.45,112.51,13820.0,102.3489,102.4035,102.3034,102.358,13820.0
2019-10-29 12:30:00,112.51,112.51,112.28,112.36,20434.0,102.358,102.358,102.1488,102.2216,20434.0
2019-10-29 12:40:00,112.36,112.45,112.3,112.39,20413.0,102.2216,102.3034,102.167,102.2488,20413.0
2019-10-29 12:50:00,112.4,112.41,112.25,112.34,14676.0,102.2579,102.267,102.1215,102.2034,14676.0
2019-10-29 13:00:00,112.37,112.44,112.25,112.28,17794.0,102.2307,102.2943,102.1215,102.1488,17794.0
2019-10-29 13:10:00,112.29,112.32,112.22,112.25,14166.0,102.1579,102.1852,102.0942,102.1215,14166.0
2019-10-29 13:20:00,112.23,112.29,112.22,112.27,12842.0,102.1033,102.1579,102.0942,102.1397,12842.0
2019-10-29 13:30:00,112.27,112.28,112.21,112.28,15456.0,102.1397,102.1488,102.0851,102.1488,15456.0
2019-10-29 13:40:00,112.27,112.27,112.19,112.24,12514.0,102.1397,102.1397,102.0669,102.1124,12514.0
2019-10-29 13:50:00,112.23,112.28,112.22,112.24,6757.0,102.1033,102.1488,102.0942,102.1124,6757.0
2019-10-29 14:00:00,112.22,112.23,112.08,112.16,9073.0,102.0942,102.1033,101.9668,102.0396,9073.0
2019-10-29 14:10:00,112.15,112.16,112.05,112.1,11251.0,102.0305,102.0396,101.9395,101.985,11251.0
2019-10-29 14:20:00,112.11,112.18,112.04,112.09,11555.0,101.9941,102.0578,101.9304,101.9759,11555.0
2019-10-29 14:30:00,112.08,112.1,111.89,111.95,30507.0,101.9668,101.985,101.794,101.8486,30507.0
2019-10-29 14:40:00,111.97,112.0,111.85,111.98,15431.0,101.8667,101.894,101.7576,101.8758,15431.0
2019-10-29 14:50:00,111.98,112.19,111.98,112.15,14402.0,101.8758,102.0669,101.8758,102.0305,14402.0
2019-10-29 15:00:00,112.16,112.16,112.02,112.09,18654.0,102.0396,102.0396,101.9122,101.9759,18654.0
2019-10-29 15:10:00,112.09,112.09,111.97,111.98,15051.0,101.9759,101.9759,101.8667,101.8758,15051.0
2019-10-29 15:20:00,111.98,112.11,111.96,112.05,23126.0,101.8758,101.9941,101.8576,101.9395,23126.0
2019-10-29 15:30:00,112.05,112.06,111.94,111.96,27362.0,101.9395,101.9486,101.8395,101.8576,27362.0
2019-10-29 15:40:00,111.96,112.07,111.96,112.06,37830.0,101.8576,101.9577,101.8576,101.9486,37830.0
2019-10-29 15:50:00,112.05,112.09,111.92,111.98,244924.0,101.9395,101.9759,101.8213,101.8758,244924.0
2019-10-30 09:30:00,112.56,112.64,111.75,112.05,39624.0,102.4035,102.4763,101.6666,101.9395,39624.0
2019-10-30 09:40:00,112.13,112.2,111.98,112.05,10518.0,102.0123,102.076,101.8758,101.9395,10518.0
2019-10-30 09:50:00,112.14,112.39,112.13,112.34,12033.0,102.0214,102.2488,102.0123,102.2034,12033.0
2019-10-30 10:00:00,112.3,112.56,112.23,112.38,18949.0,102.167,102.4035,102.1033,102.2398,18949.0
2019-10-30 10:10:00,112.4,112.42,112.22,112.22,9630.0,102.2579,102.2761,102.0942,102.0942,9630.0
2019-10-30 10:20:00,112.24,112.37,112.22,112.36,4829.0,102.1124,102.2307,102.0942,102.2216,4829.0
2019-10-30 10:30:00,112.37,112.57,112.27,112.51,12860.0,102.2307,102.4126,102.1397,102.358,12860.0
2019-10-30 10:40:00,112.5,112.8,112.41,112.67,11130.0,102.3489,102.6219,102.267,102.5036,11130.0
2019-10-30 10:50:00,112.7,112.9,112.67,112.9,14353.0,102.5309,102.7128,102.5036,102.7128,14353.0
2019-10-30 11:00:00,112.89,112.92,112.76,112.84,12925.0,102.7037,102.731,102.5855,102.6582,12925.0
2019-10-30 11:10:00,112.83,112.92,112.68,112.69,10804.0,102.6491,102.731,102.5127,102.5218,10804.0
2019-10-30 11:20:00,112.69,112.69,112.56,112.66,5935.0,102.5218,102.5218,102.4035,102.4945,5935.0
2019-10-30 11:30:00,112.66,112.71,112.56,112.7,10120.0,102.4945,102.54,102.4035,102.5309,10120.0
2019-10-30 11:40:00,112.72,112.78,112.64,112.78,19303.0,102.5491,102.6037,102.4763,102.6037,19303.0
2019-10-30 11:50:00,112.8,113.04,112.78,113.02,14344.0,102.6219,102.8402,102.6037,102.822,14344.0
2019-10-30 12:00:00,113.02,113.19,112.94,113.13,12798.0,102.822,102.9767,102.7492,102.9221,12798.0
2019-10-30 12:10:00,113.15,113.24,113.14,113.21,6458.0,102.9403,103.0222,102.9312,102.9949,6458.0
2019-10-30 12:20:00,113.2,113.21,113.04,113.04,21814.0,102.9858,102.9949,102.8402,102.8402,21814.0
2019-10-30 12:30:00,112.99,113.04,112.96,113.02,7184.0,102.7947,102.8402,102.7674,102.822,7184.0
2019-10-30 12:40:00,112.99,113.04,112.97,113.04,6625.0,102.7947,102.8402,102.7765,102.8402,6625.0
2019-10-30 12:50:00,113.03,113.04,112.78,112.8,15177.0,102.8311,102.8402,102.6037,102.6219,15177.0
2019-10-30 13:00:00,112.8,112.8,112.68,112.73,17972.0,102.6219,102.6219,102.5127,102.5582,17972.0
2019-10-30 13:10:00,112.73,112.81,112.69,112.74,9852.0,102.5582,102.631,102.5218,102.5673,9852.0
2019-10-30 13:20:00,112.77,112.77,112.69,112.69,7736.0,102.5946,102.5946,102.5218,102.5218,7736.0
2019-10-30 13:30:00,112.71,112.76,112.65,112.73,9475.0,102.54,102.5855,102.4854,102.5582,9475.0
2019-10-30 13:40:00,112.73,112.8,112.68,112.69,10147.0,102.5582,102.6219,102.5127,102.5218,10147.0
2019-10-30 13:50:00,112.68,112.71,112.53,112.53,14575.0,102.5127,102.54,102.3762,102.3762,14575.0
2019-10-30 14:00:00,112.5,112.55,112.31,112.39,25911.0,102.3489,102.3944,102.1761,102.2488,25911.0
2019-10-30 14:10:00,112.42,112.6,112.39,112.54,16272.0,102.2761,102.4399,102.2488,102.3853,16272.0
2019-10-30 14:20:00,112.56,112.56,112.42,112.47,14757.0,102.4035,102.4035,102.2761,102.3216,14757.0
2019-10-30 14:30:00,112.48,112.48,112.15,112.15,23064.0,102.3307,102.3307,102.0305,102.0305,23064.0
2019-10-30 14:40:00,112.2,112.44,112.2,112.34,17415.0,102.076,102.2943,102.076,102.2034,17415.0
2019-10-30 14:50:00,112.36,112.65,112.36,112.65,10091.0,102.2216,102.4854,102.2216,102.4854,10091.0
2019-10-30 15:00:00,112.68,112.78,112.66,112.74,15378.0,102.5127,102.6037,102.4945,102.5673,15378.0
2019-10-30 15:10:00,112.73,112.78,112.68,112.71,16491.0,102.5582,102.6037,102.5127,102.54,16491.0
2019-10-30 15:20:00,112.7,112.92,112.7,112.74,21597.0,102.5309,102.731,102.5309,102.5673,21597.0
2019-10-30 15:30:00,112.74,112.79,112.56,112.57,29601.0,102.5673,102.6128,102.4035,102.4126,29601.0
2019-10-30 15:40:00,112.57,112.6,112.49,112.52,32178.0,102.4126,102.4399,102.3398,102.3671,32178.0
2019-10-30 15:50:00,112.54,112.7,112.52,112.67,99629.0,102.3853,102.5309,102.3671,102.5036,99629.0
2019-10-31 09:30:00,112.6,112.77,112.12,112.77,44314.0,102.4399,102.5946,102.0032,102.5946,44314.0
2019-10-31 09:40:00,112.76,113.23,112.57,113.14,17171.0,102.5855,103.0131,102.4126,102.9312,17171.0
2019-10-31 09:50:00,113.18,113.39,112.61,112.75,14933.0,102.9676,103.1586,102.449,102.5764,14933.0
2019-10-31 10:00:00,112.71,112.87,112.61,112.73,20793.0,102.54,102.6855,102.449,102.5582,20793.0
2019-10-31 10:10:00,112.7,112.71,112.46,112.62,17068.0,102.5309,102.54,102.3125,102.4581,17068.0
2019-10-31 10:20:00,112.6,112.72,112.41,112.44,29846.0,102.4399,102.5491,102.267,102.2943,29846.0
2019-10-31 10:30:00,112.45,112.47,111.87,111.93,39190.0,102.3034,102.3216,101.7758,101.8304,39190.0
2019-10-31 10:40:00,111.9,111.91,111.76,111.81,31102.0,101.8031,101.8122,101.6757,101.7212,31102.0
2019-10-31 10:50:00,111.82,111.89,111.69,111.76,26694.0,101.7303,101.794,101.612,101.6757,26694.0
2019-10-31 11:00:00,111.75,112.07,111.75,111.92,47560.0,101.6666,101.9577,101.6666,101.8213,47560.0
2019-10-31 11:10:00,111.92,111.96,111.69,111.76,44543.0,101.8213,101.8576,101.612,101.6757,44543.0
2019-10-31 11:20:00,111.76,112.2,111.76,112.15,24217.0,101.6757,102.076,101.6757,102.0305,24217.0
2019-10-31 11:30:00,112.11,112.28,112.08,112.19,21485.0,101.9941,102.1488,101.9668,102.0669,21485.0
2019-10-31 11:40:00,112.22,112.24,111.99,112.01,24290.0,102.0942,102.1124,101.8849,101.9031,24290.0
2019-10-31 11:50:00,112.0,112.07,111.91,111.94,15537.0,101.894,101.9577,101.8122,101.8395,15537.0
2019-10-31 12:00:00,111.93,111.97,111.83,111.97,14610.0,101.8304,101.8667,101.7394,101.8667,14610.0
2019-10-31 12:10:00,111.96,112.03,111.92,112.01,12529.0,101.8576,101.9213,101.8213,101.9031,12529.0
2019-10-31 12:20:00,112.01,112.25,111.98,112.12,21129.0,101.9031,102.1215,101.8758,102.0032,21129.0
2019-10-31 12:30:00,112.12,112.14,111.98,112.04,16499.0,102.0032,102.0214,101.8758,101.9304,16499.0
2019-10-31 12:40:00,112.06,112.15,112.03,112.04,15697.0,101.9486,102.0305,101.9213,101.9304,15697.0
2019-10-31 12:50:00,112.04,112.17,112.03,112.12,14730.0,101.9304,102.0487,101.9213,102.0032,14730.0
2019-10-31 13:00:00,112.12,112.27,112.09,112.23,14277.0,102.0032,102.1397,101.9759,102.1033,14277.0
2019-10-31 13:10:00,112.23,112.24,112.13,112.22,13072.0,102.1033,102.1124,102.0123,102.0942,13072.0
2019-10-31 13:20:00,112.21,112.23,112.15,112.22,7505.0,102.0851,102.1033,102.0305,102.0942,7505.0
2019-10-31 13:30:00,112.21,112.35,112.2,112.25,20119.0,102.0851,102.2125,102.076,102.1215,20119.0
2019-10-31 13:40:00,112.2,112.28,112.2,112.23,11908.0,102.076,102.1488,102.076,102.1033,11908.0
2019-10-31 13:50:00,112.21,112.26,112.18,112.18,13820.0,102.0851,102.1306,102.0578,102.0578,13820.0
2019-10-31 14:00:00,112.17,112.17,112.0,112.0,21218.0,102.0487,102.0487,101.894,101.894,21218.0
2019-10-31 14:10:00,112.02,112.03,111.95,111.96,27102.0,101.9122,101.9213,101.8486,101.8576,27102.0
2019-10-31 14:20:00,111.97,112.18,111.96,112.14,16588.0,101.8667,102.0578,101.8576,102.0214,16588.0
2019-10-31 14:30:00,112.13,112.2,112.1,112.12,16435.0,102.0123,102.076,101.985,102.0032,16435.0
2019-10-31 14:40:00,112.1,112.11,111.95,111.99,15922.0,101.985,101.9941,101.8486,101.8849,15922.0
2019-10-31 14:50:00,111.99,112.13,111.98,112.13,15712.0,101.8849,102.0123,101.8758,102.0123,15712.0
2019-10-31 15:00:00,112.13,112.16,112.07,112.13,19834.0,102.0123,102.0396,101.9577,102.0123,19834.0
2019-10-31 15:10:00,112.14,112.27,112.13,112.26,19005.0,102.0214,102.1397,102.0123,102.1306,19005.0
2019-10-31 15:20:00,112.26,112.27,112.15,112.16,19527.0,102.1306,102.1397,102.0305,102.0396,19527.0
2019-10-31 15:30:00,112.16,112.28,112.12,112.13,29486.0,102.0396,102.1488,102.0032,102.0123,29486.0
2019-10-31 15:40:00,112.14,112.17,112.08,112.1,36650.0,102.0214,102.0487,101.9668,101.985,36650.0
2019-10-31 15:50:00,112.08,112.27,112.01,112.21,123931.0,101.9668,102.1397,101.9031,102.0851,123931.0
2019-11-01 09:30:00,112.52,112.69,112.12,112.13,42197.0,102.3671,102.5218,102.0032,102.0123,42197.0
2019-11-01 09:40:00,112.11,112.31,112.02,112.07,11953.0,101.9941,102.1761,101.9122,101.9577,11953.0
2019-11-01 09:50:00,112.05,112.05,111.37,111.55,35531.0,101.9395,101.9395,101.3209,101.4846,35531.0
2019-11-01 10:00:00,111.57,111.66,111.36,111.54,24870.0,101.5028,101.5847,101.3118,101.4755,24870.0
2019-11-01 10:10:00,111.53,111.54,111.31,111.5,24680.0,101.4664,101.4755,101.2663,101.4392,24680.0
2019-11-01 10:20:00,111.5,111.7,111.46,111.64,24002.0,101.4392,101.6211,101.4028,101.5665,24002.0
2019-11-01 10:30:00,111.67,111.76,111.53,111.64,16636.0,101.5938,101.6757,101.4664,101.5665,16636.0
2019-11-01 10:40:00,111.63,111.64,111.28,111.35,27564.0,101.5574,101.5665,101.239,101.3027,27564.0
2019-11-01 10:50:00,111.33,111.55,111.33,111.48,23955.0,101.2845,101.4846,101.2845,101.421,23955.0
2019-11-01 11:00:00,111.48,111.68,111.47,111.62,13088.0,101.421,101.6029,101.4119,101.5483,13088.0
2019-11-01 11:10:00,111.6,111.65,111.42,111.42,16409.0,101.5301,101.5756,101.3664,101.3664,16409.0
2019-11-01 11:20:00,111.42,111.53,111.4,111.52,23386.0,101.3664,101.4664,101.3482,101.4574,23386.0
2019-11-01 11:30:00,111.52,111.61,111.41,111.51,15512.0,101.4574,101.5392,101.3573,101.4483,15512.0
2019-11-01 11:40:00,111.53,111.59,111.45,111.47,19818.0,101.4664,101.521,101.3937,101.4119,19818.0
2019-11-01 11:50:00,111.48,111.63,111.47,111.54,9407.0,101.421,101.5574,101.4119,101.4755,9407.0
2019-11-01 12:00:00,111.55,111.58,111.45,111.49,16270.0,101.4846,101.5119,101.3937,101.4301,16270.0
2019-11-01 12:10:00,111.51,111.76,111.5,111.76,15127.0,101.4483,101.6757,101.4392,101.6757,15127.0
2019-11-01 12:20:00,111.77,111.81,111.66,111.73,17132.0,101.6848,101.7212,101.5847,101.6484,17132.0
2019-11-01 12:30:00,111.73,111.83,111.72,111.75,19439.0,101.6484,101.7394,101.6393,101.6666,19439.0
2019-11-01 12:40:00,111.74,111.79,111.54,111.54,16443.0,101.6575,101.703,101.4755,101.4755,16443.0
2019-11-01 12:50:00,111.54,111.64,111.45,111.5,17463.0,101.4755,101.5665,101.3937,101.4392,17463.0
2019-11-01 13:00:00,111.5,111.6,111.5,111.53,16381.0,101.4392,101.5301,101.4392,101.4664,16381.0
2019-11-01 13:10:00,111.53,111.54,111.35,111.35,27508.0,101.4664,101.4755,101.3027,101.3027,27508.0
2019-11-01 13:20:00,111.37,111.39,111.21,111.23,27753.0,101.3209,101.3391,101.1753,101.1935,27753.0
2019-11-01 13:30:00,111.26,111.3,111.2,111.25,15840.0,101.2208,101.2572,101.1662,101.2117,15840.0
2019-11-01 13:40:00,111.25,111.25,111.11,111.16,19394.0,101.2117,101.2117,101.0843,101.1298,19394.0
2019-11-01 13:50:00,111.17,111.27,111.16,111.22,14543.0,101.1389,101.2299,101.1298,101.1844,14543.0
2019-11-01 14:00:00,111.22,111.27,111.2,111.22,16924.0,101.1844,101.2299,101.1662,101.1844,16924.0
2019-11-01 14:10:00,111.22,111.25,110.98,110.98,27794.0,101.1844,101.2117,100.9661,100.9661,27794.0
2019-11-01 14:20:00,110.96,110.96,110.82,110.89,36591.0,100.9479,100.9479,100.8205,100.8842,36591.0
2019-11-01 14:30:00,110.9,111.21,110.89,111.17,17834.0,100.8933,101.1753,100.8842,101.1389,17834.0
2019-11-01 14:40:00,111.18,111.2,110.92,110.94,26684.0,101.148,101.1662,100.9115,100.9297,26684.0
2019-11-01 14:50:00,110.95,111.05,110.94,110.96,25992.0,100.9388,101.0298,100.9297,100.9479,25992.0
2019-11-01 15:00:00,110.95,110.96,110.87,110.91,19948.0,100.9388,100.9479,100.866,100.9024,19948.0
2019-11-01 15:10:00,110.92,111.06,110.92,111.03,27312.0,100.9115,101.0389,100.9115,101.0116,27312.0
2019-11-01 15:20:00,111.04,111.06,110.92,111.02,38618.0,101.0207,101.0389,100.9115,101.0025,38618.0
2019-11-01 15:30:00,111.03,111.23,111.01,111.14,46163.0,101.0116,101.1935,100.9934,101.1116,46163.0
2019-11-01 15:40:00,111.16,111.21,110.97,111.04,67018.0,101.1298,101.1753,100.957,101.0207,67018.0
2019-11-01 15:50:00,111.04,111.21,110.94,111.21,161715.0,101.0207,101.1753,100.9297,101.1753,161715.0
2019-11-04 09:30:00,111.21,111.47,110.95,111.28,91278.0,101.1753,101.4119,100.9388,101.239,91278.0
2019-11-04 09:40:00,111.32,111.32,110.95,111.01,12571.0,101.2754,101.2754,100.9388,100.9934,12571.0
2019-11-04 09:50:00,111.03,111.35,110.98,111.12,24748.0,101.0116,101.3027,100.9661,101.0934,24748.0
2019-11-04 10:00:00,111.12,111.16,110.97,111.0,28766.0,101.0934,101.1298,100.957,100.9843,28766.0
2019-11-04 10:10:00,111.01,111.07,110.79,111.07,29433.0,100.9934,101.048,100.7932,101.048,29433.0
2019-11-04 10:20:00,111.07,111.12,110.98,111.03,13733.0,101.048,101.0934,100.9661,101.0116,13733.0
2019-11-04 10:30:00,111.03,111.06,110.8,110.8,17729.0,101.0116,101.0389,100.8023,100.8023,17729.0
2019-11-04 10:40:00,110.82,110.93,110.8,110.9,34309.0,100.8205,100.9206,100.8023,100.8933,34309.0
2019-11-04 10:50:00,110.9,111.0,110.83,110.91,50606.0,100.8933,100.9843,100.8296,100.9024,50606.0
2019-11-04 11:00:00,110.92,111.16,110.92,111.09,70494.0,100.9115,101.1298,100.9115,101.0662,70494.0
2019-11-04 11:10:00,111.07,111.13,111.06,111.09,38261.0,101.048,101.1025,101.0389,101.0662,38261.0
2019-11-04 11:20:00,111.1,111.29,111.1,111.19,33908.0,101.0752,101.2481,101.0752,101.1571,33908.0
2019-11-04 11:30:00,111.19,111.22,111.07,111.13,16510.0,101.1571,101.1844,101.048,101.1025,16510.0
2019-11-04 11:40:00,111.12,111.14,111.0,111.03,25864.0,101.0934,101.1116,100.9843,101.0116,25864.0
2019-11-04 11:50:00,111.03,111.11,110.98,110.99,17950.0,101.0116,101.0843,100.9661,100.9752,17950.0
2019-11-04 12:00:00,110.98,111.12,110.96,111.11,9944.0,100.9661,101.0934,100.9479,101.0843,9944.0
2019-11-04 12:10:00,111.11,111.19,111.09,111.19,12785.0,101.0843,101.1571,101.0662,101.1571,12785.0
2019-11-04 12:20:00,111.17,111.27,111.15,111.22,14644.0,101.1389,101.2299,101.1207,101.1844,14644.0
2019-11-04 12:30:00,111.23,111.25,111.16,111.16,9777.0,101.1935,101.2117,101.1298,101.1298,9777.0
2019-11-04 12:40:00,111.14,111.17,111.07,111.07,9633.0,101.1116,101.1389,101.048,101.048,9633.0
2019-11-04 12:50:00,111.08,111.12,111.01,111.02,10690.0,101.0571,101.0934,100.9934,101.0025,10690.0
2019-11-04 13:00:00,111.04,111.2,111.01,111.15,45588.0,101.0207,101.1662,100.9934,101.1207,45588.0
2019-11-04 13:10:00,111.15,111.16,111.1,111.12,14997.0,101.1207,101.1298,101.0752,101.0934,14997.0
2019-11-04 13:20:00,111.14,111.17,111.11,111.11,12035.0,101.1116,101.1389,101.0843,101.0843,12035.0
2019-11-04 13:30:00,111.1,111.1,111.01,111.01,5403.0,101.0752,101.0752,100.9934,100.9934,5403.0
2019-11-04 13:40:00,111.03,111.17,111.02,111.17,30144.0,101.0116,101.1389,101.0025,101.1389,30144.0
2019-11-04 13:50:00,111.17,111.19,111.12,111.15,14031.0,101.1389,101.1571,101.0934,101.1207,14031.0
2019-11-04 14:00:00,111.15,111.17,111.02,111.03,11896.0,101.1207,101.1389,101.0025,101.0116,11896.0
2019-11-04 14:10:00,111.02,111.03,110.75,110.8,24727.0,101.0025,101.0116,100.7568,100.8023,24727.0
2019-11-04 14:20:00,110.81,110.85,110.78,110.79,14107.0,100.8114,100.8478,100.7841,100.7932,14107.0
2019-11-04 14:30:00,110.8,110.86,110.75,110.76,29083.0,100.8023,100.8569,100.7568,100.7659,29083.0
2019-11-04 14:40:00,110.77,110.77,110.61,110.62,20410.0,100.775,100.775,100.6295,100.6386,20410.0
2019-11-04 14:50:00,110.62,110.65,110.54,110.63,36441.0,100.6386,100.6659,100.5658,100.6477,36441.0
2019-11-04 15:00:00,110.64,110.71,110.56,110.58,20068.0,100.6568,100.7204,100.584,100.6022,20068.0
2019-11-04 15:10:00,110.57,110.6,110.28,110.36,44636.0,100.5931,100.6204,100.3292,100.402,44636.0
2019-11-04 15:20:00,110.36,110.54,110.35,110.49,37172.0,100.402,100.5658,100.3929,100.5203,37172.0
2019-11-04 15:30:00,110.51,110.58,110.43,110.45,65802.0,100.5385,100.6022,100.4657,100.4839,65802.0
2019-11-04 15:40:00,110.44,110.63,110.41,110.63,58724.0,100.4748,100.6477,100.4475,100.6477,58724.0
2019-11-04 15:50:00,110.62,110.82,110.55,110.79,200284.0,100.6386,100.8205,100.5749,100.7932,200284.0
2019-11-05 09:30:00,110.62,110.81,108.8,109.16,200166.0,100.6386,100.8114,98.9828,99.3103,200166.0
2019-11-05 09:40:00,109.22,109.81,109.02,109.02,66967.0,99.3649,99.9016,99.1829,99.1829,66967.0
2019-11-05 09:50:00,109.04,109.52,108.84,109.06,72232.0,99.2011,99.6378,99.0192,99.2193,72232.0
2019-11-05 10:00:00,109.13,109.54,109.11,109.2,43193.0,99.283,99.656,99.2648,99.3467,43193.0
2019-11-05 10:10:00,109.22,109.26,108.7,108.85,63021.0,99.3649,99.4013,98.8918,99.0283,63021.0
2019-11-05 10:20:00,108.85,109.04,108.71,108.91,57082.0,99.0283,99.2011,98.9009,99.0829,57082.0
2019-11-05 10:30:00,108.89,109.08,108.84,108.96,36582.0,99.0647,99.2375,99.0192,99.1283,36582.0
2019-11-05 10:40:00,108.97,109.01,108.39,108.4,84302.0,99.1374,99.1738,98.6098,98.6189,84302.0
2019-11-05 10:50:00,108.39,108.53,108.09,108.33,80639.0,98.6098,98.7371,98.3368,98.5552,80639.0
2019-11-05 11:00:00,108.32,108.34,108.17,108.22,58656.0,98.5461,98.5643,98.4096,98.4551,58656.0
2019-11-05 11:10:00,108.22,108.22,107.87,108.11,87054.0,98.4551,98.4551,98.1367,98.355,87054.0
2019-11-05 11:20:00,108.1,108.1,107.92,108.0,59077.0,98.3459,98.3459,98.1822,98.255,59077.0
2019-11-05 11:30:00,108.0,108.59,107.98,108.5,71274.0,98.255,98.7917,98.2368,98.7099,71274.0
2019-11-05 11:40:00,108.5,108.5,108.24,108.34,31121.0,98.7099,98.7099,98.4733,98.5643,31121.0
2019-11-05 11:50:00,108.33,108.46,108.27,108.35,44891.0,98.5552,98.6735,98.5006,98.5734,44891.0
2019-11-05 12:00:00,108.36,108.53,108.36,108.44,32474.0,98.5825,98.7371,98.5825,98.6553,32474.0
2019-11-05 12:10:00,108.43,108.45,108.14,108.16,31157.0,98.6462,98.6644,98.3823,98.4005,31157.0
2019-11-05 12:20:00,108.14,108.48,108.12,108.48,21585.0,98.3823,98.6917,98.3641,98.6917,21585.0
2019-11-05 12:30:00,108.48,108.52,108.41,108.43,21405.0,98.6917,98.728,98.628,98.6462,21405.0
2019-11-05 12:40:00,108.4,108.48,108.39,108.44,23462.0,98.6189,98.6917,98.6098,98.6553,23462.0
2019-11-05 12:50:00,108.44,108.62,108.39,108.62,20820.0,98.6553,98.819,98.6098,98.819,20820.0
2019-11-05 13:00:00,108.63,108.68,108.5,108.57,35817.0,98.8281,98.8736,98.7099,98.7735,35817.0
2019-11-05 13:10:00,108.57,108.72,108.5,108.62,41682.0,98.7735,98.91,98.7099,98.819,41682.0
2019-11-05 13:20:00,108.63,108.63,108.48,108.48,23214.0,98.8281,98.8281,98.6917,98.6917,23214.0
2019-11-05 13:30:00,108.49,108.54,108.31,108.35,24203.0,98.7008,98.7462,98.537,98.5734,24203.0
2019-11-05 13:40:00,108.39,108.5,108.37,108.5,20722.0,98.6098,98.7099,98.5916,98.7099,20722.0
2019-11-05 13:50:00,108.54,108.59,108.46,108.49,18144.0,98.7462,98.7917,98.6735,98.7008,18144.0
2019-11-05 14:00:00,108.51,108.71,108.51,108.69,30000.0,98.7189,98.9009,98.7189,98.8827,30000.0
2019-11-05 14:10:00,108.71,108.76,108.63,108.73,22951.0,98.9009,98.9464,98.8281,98.9191,22951.0
2019-11-05 14:20:00,108.71,108.72,108.57,108.69,24013.0,98.9009,98.91,98.7735,98.8827,24013.0
2019-11-05 14:30:00,108.69,108.76,108.66,108.7,20471.0,98.8827,98.9464,98.8554,98.8918,20471.0
2019-11-05 14:40:00,108.7,108.87,108.7,108.84,34097.0,98.8918,99.0465,98.8918,99.0192,34097.0
2019-11-05 14:50:00,108.84,108.85,108.6,108.67,47036.0,99.0192,99.0283,98.8008,98.8645,47036.0
2019-11-05 15:00:00,108.67,108.73,108.63,108.69,57306.0,98.8645,98.9191,98.8281,98.8827,57306.0
2019-11-05 15:10:00,108.67,108.68,108.5,108.55,34389.0,98.8645,98.8736,98.7099,98.7553,34389.0
2019-11-05 15:20:00,108.53,108.58,108.39,108.45,59147.0,98.7371,98.7826,98.6098,98.6644,59147.0
2019-11-05 15:30:00,108.43,108.61,108.39,108.46,78720.0,98.6462,98.8099,98.6098,98.6735,78720.0
2019-11-05 15:40:00,108.46,108.52,108.3,108.36,84082.0,98.6735,98.728,98.5279,98.5825,84082.0
2019-11-05 15:50:00,108.36,108.51,108.26,108.34,258440.0,98.5825,98.7189,98.4915,98.5643,258440.0
2019-11-06 09:30:00,107.91,109.11,107.77,108.86,133970.0,98.1731,99.2648,98.0457,99.0374,133970.0
2019-11-06 09:40:00,108.84,108.94,108.55,108.6,21582.0,99.0192,99.1101,98.7553,98.8008,21582.0
2019-11-06 09:50:00,108.6,108.68,108.46,108.65,44406.0,98.8008,98.8736,98.6735,98.8463,44406.0
2019-11-06 10:00:00,108.65,108.75,108.5,108.66,29108.0,98.8463,98.9373,98.7099,98.8554,29108.0
2019-11-06 10:10:00,108.67,108.78,108.57,108.7,40079.0,98.8645,98.9646,98.7735,98.8918,40079.0
2019-11-06 10:20:00,108.73,108.93,108.65,108.93,43123.0,98.9191,99.1011,98.8463,99.1011,43123.0
2019-11-06 10:30:00,108.93,109.26,108.93,109.05,34780.0,99.1011,99.4013,99.1011,99.2102,34780.0
2019-11-06 10:40:00,109.06,109.12,108.85,109.06,9660.0,99.2193,99.2739,99.0283,99.2193,9660.0
2019-11-06 10:50:00,109.06,109.09,108.97,109.06,15293.0,99.2193,99.2466,99.1374,99.2193,15293.0
2019-11-06 11:00:00,109.05,109.23,108.89,108.92,26346.0,99.2102,99.374,99.0647,99.092,26346.0
2019-11-06 11:10:00,108.94,109.09,108.9,108.98,12353.0,99.1101,99.2466,99.0738,99.1465,12353.0
2019-11-06 11:20:00,108.98,108.99,108.76,108.93,14903.0,99.1465,99.1556,98.9464,99.1011,14903.0
2019-11-06 11:30:00,108.92,109.04,108.88,109.01,45786.0,99.092,99.2011,99.0556,99.1738,45786.0
2019-11-06 11:40:00,109.01,109.02,108.67,108.96,21128.0,99.1738,99.1829,98.8645,99.1283,21128.0
2019-11-06 11:50:00,108.95,109.34,108.92,109.06,24726.0,99.1192,99.4741,99.092,99.2193,24726.0
2019-11-06 12:00:00,109.07,109.11,108.94,109.04,14879.0,99.2284,99.2648,99.1101,99.2011,14879.0
2019-11-06 12:10:00,109.05,109.19,109.02,109.16,21529.0,99.2102,99.3376,99.1829,99.3103,21529.0
2019-11-06 12:20:00,109.19,109.2,108.95,108.98,15822.0,99.3376,99.3467,99.1192,99.1465,15822.0
2019-11-06 12:30:00,108.98,109.13,108.95,109.11,17104.0,99.1465,99.283,99.1192,99.2648,17104.0
2019-11-06 12:40:00,109.12,109.18,109.07,109.08,16425.0,99.2739,99.3285,99.2284,99.2375,16425.0
2019-11-06 12:50:00,109.07,109.16,109.03,109.15,13105.0,99.2284,99.3103,99.192,99.3012,13105.0
2019-11-06 13:00:00,109.16,109.33,109.14,109.27,19459.0,99.3103,99.465,99.2921,99.4104,19459.0
2019-11-06 13:10:00,109.26,109.31,109.18,109.2,13135.0,99.4013,99.4468,99.3285,99.3467,13135.0
2019-11-06 13:20:00,109.24,109.32,109.24,109.32,8470.0,99.3831,99.4559,99.3831,99.4559,8470.0
2019-11-06 13:30:00,109.31,109.43,109.24,109.38,10213.0,99.4468,99.5559,99.3831,99.5104,10213.0
2019-11-06 13:40:00,109.39,109.39,109.29,109.34,9831.0,99.5195,99.5195,99.4286,99.4741,9831.0
2019-11-06 13:50:00,109.32,109.4,109.26,109.4,10343.0,99.4559,99.5286,99.4013,99.5286,10343.0
2019-11-06 14:00:00,109.41,109.45,109.36,109.45,16015.0,99.5377,99.5741,99.4923,99.5741,16015.0
2019-11-06 14:10:00,109.48,109.55,109.46,109.53,10854.0,99.6014,99.6651,99.5832,99.6469,10854.0
2019-11-06 14:20:00,109.53,109.54,109.4,109.4,13182.0,99.6469,99.656,99.5286,99.5286,13182.0
2019-11-06 14:30:00,109.4,109.47,109.38,109.4,11054.0,99.5286,99.5923,99.5104,99.5286,11054.0
2019-11-06 14:40:00,109.41,109.44,109.36,109.4,17507.0,99.5377,99.565,99.4923,99.5286,17507.0
2019-11-06 14:50:00,109.4,109.41,109.31,109.41,11424.0,99.5286,99.5377,99.4468,99.5377,11424.0
2019-11-06 15:00:00,109.4,109.4,109.34,109.39,13765.0,99.5286,99.5286,99.4741,99.5195,13765.0
2019-11-06 15:10:00,109.4,109.56,109.38,109.56,14584.0,99.5286,99.6742,99.5104,99.6742,14584.0
2019-11-06 15:20:00,109.56,109.6,109.54,109.55,21232.0,99.6742,99.7106,99.656,99.6651,21232.0
2019-11-06 15:30:00,109.56,109.72,109.53,109.68,45073.0,99.6742,99.8198,99.6469,99.7834,45073.0
2019-11-06 15:40:00,109.67,109.84,109.64,109.83,45277.0,99.7743,99.9289,99.747,99.9198,45277.0
2019-11-06 15:50:00,109.84,109.93,109.73,109.93,145400.0,99.9289,100.0108,99.8289,100.0108,145400.0
2019-11-07 09:30:00,110.1,110.2,109.34,109.61,58702.0,100.1655,100.2565,99.4741,99.7197,58702.0
2019-11-07 09:40:00,109.56,109.9,109.35,109.83,36242.0,99.6742,99.9835,99.4832,99.9198,36242.0
2019-11-07 09:50:00,109.84,109.88,109.56,109.84,39326.0,99.9289,99.9653,99.6742,99.9289,39326.0
2019-11-07 10:00:00,109.88,110.0,109.69,109.98,24958.0,99.9653,100.0745,99.7925,100.0563,24958.0
2019-11-07 10:10:00,110.01,110.24,109.94,110.08,39268.0,100.0836,100.2928,100.0199,100.1473,39268.0
2019-11-07 10:20:00,110.07,110.14,109.97,110.04,35064.0,100.1382,100.2019,100.0472,100.1109,35064.0
2019-11-07 10:30:00,110.02,110.41,109.86,110.31,40721.0,100.0927,100.4475,99.9471,100.3565,40721.0
2019-11-07 10:40:00,110.28,110.37,110.13,110.17,29323.0,100.3292,100.4111,100.1928,100.2292,29323.0
2019-11-07 10:50:00,110.16,110.27,109.95,110.06,31858.0,100.2201,100.3201,100.029,100.1291,31858.0
2019-11-07 11:00:00,110.05,110.2,109.86,110.02,35082.0,100.12,100.2565,99.9471,100.0927,35082.0
2019-11-07 11:10:00,110.01,110.29,109.97,110.29,35026.0,100.0836,100.3383,100.0472,100.3383,35026.0
2019-11-07 11:20:00,110.29,110.34,110.05,110.08,31572.0,100.3383,100.3838,100.12,100.1473,31572.0
2019-11-07 11:30:00,110.09,110.28,110.05,110.09,23722.0,100.1564,100.3292,100.12,100.1564,23722.0
2019-11-07 11:40:00,110.11,110.29,109.99,110.26,25432.0,100.1746,100.3383,100.0654,100.311,25432.0
2019-11-07 11:50:00,110.27,110.44,110.15,110.31,29710.0,100.3201,100.4748,100.211,100.3565,29710.0
2019-11-07 12:00:00,110.34,110.4,110.26,110.31,33480.0,100.3838,100.4384,100.311,100.3565,33480.0
2019-11-07 12:10:00,110.32,110.35,110.03,110.07,76282.0,100.3656,100.3929,100.1018,100.1382,76282.0
2019-11-07 12:20:00,110.07,110.1,109.96,110.08,33036.0,100.1382,100.1655,100.0381,100.1473,33036.0
2019-11-07 12:30:00,110.08,110.08,109.82,109.83,19695.0,100.1473,100.1473,99.9107,99.9198,19695.0
2019-11-07 12:40:00,109.83,110.1,109.79,110.07,25518.0,99.9198,100.1655,99.8835,100.1382,25518.0
2019-11-07 12:50:00,110.08,110.27,110.08,110.27,21867.0,100.1473,100.3201,100.1473,100.3201,21867.0
2019-11-07 13:00:00,110.27,110.35,110.21,110.27,26765.0,100.3201,100.3929,100.2656,100.3201,26765.0
2019-11-07 13:10:00,110.27,110.28,110.05,110.14,11896.0,100.3201,100.3292,100.12,100.2019,11896.0
2019-11-07 13:20:00,110.14,110.32,110.03,110.31,24437.0,100.2019,100.3656,100.1018,100.3565,24437.0
2019-11-07 13:30:00,110.31,110.35,110.16,110.19,29547.0,100.3565,100.3929,100.2201,100.2474,29547.0
2019-11-07 13:40:00,110.19,110.22,110.16,110.22,30210.0,100.2474,100.2747,100.2201,100.2747,30210.0
2019-11-07 13:50:00,110.2,110.37,110.2,110.23,31004.0,100.2565,100.4111,100.2565,100.2838,31004.0
2019-11-07 14:00:00,110.23,110.29,110.16,110.29,27907.0,100.2838,100.3383,100.2201,100.3383,27907.0
2019-11-07 14:10:00,110.28,110.34,110.23,110.28,38772.0,100.3292,100.3838,100.2838,100.3292,38772.0
2019-11-07 14:20:00,110.29,110.5,110.26,110.48,47814.0,100.3383,100.5294,100.311,100.5112,47814.0
2019-11-07 14:30:00,110.48,110.48,110.07,110.08,20946.0,100.5112,100.5112,100.1382,100.1473,20946.0
2019-11-07 14:40:00,110.08,110.34,109.98,110.34,32627.0,100.1473,100.3838,100.0563,100.3838,32627.0
2019-11-07 14:50:00,110.3,110.52,110.28,110.48,22512.0,100.3474,100.5476,100.3292,100.5112,22512.0
2019-11-07 15:00:00,110.51,110.51,110.45,110.48,27635.0,100.5385,100.5385,100.4839,100.5112,27635.0
2019-11-07 15:10:00,110.48,110.52,110.39,110.41,27834.0,100.5112,100.5476,100.4293,100.4475,27834.0
2019-11-07 15:20:00,110.42,110.52,110.38,110.51,46780.0,100.4566,100.5476,100.4202,100.5385,46780.0
2019-11-07 15:30:00,110.51,110.53,110.25,110.34,53836.0,100.5385,100.5567,100.3019,100.3838,53836.0
2019-11-07 15:40:00,110.34,110.55,110.3,110.5,67978.0,100.3838,100.5749,100.3474,100.5294,67978.0
2019-11-07 15:50:00,110.49,110.55,110.23,110.37,176747.0,100.5203,100.5749,100.2838,100.4111,176747.0
2019-11-08 09:30:00,110.07,110.84,110.06,110.72,42120.0,100.1382,100.8387,100.1291,100.7295,42120.0
2019-11-08 09:40:00,110.7,110.92,110.65,110.66,9072.0,100.7113,100.9115,100.6659,100.675,9072.0
2019-11-08 09:50:00,110.68,111.12,110.66,110.86,22593.0,100.6931,101.0934,100.675,100.8569,22593.0
2019-11-08 10:00:00,110.93,111.09,110.89,110.96,13811.0,100.9206,101.0662,100.8842,100.9479,13811.0
2019-11-08 10:10:00,110.93,111.04,110.8,110.85,9047.0,100.9206,101.0207,100.8023,100.8478,9047.0
2019-11-08 10:20:00,110.81,111.0,110.81,110.99,12921.0,100.8114,100.9843,100.8114,100.9752,12921.0
2019-11-08 10:30:00,110.99,111.14,110.96,110.97,15453.0,100.9752,101.1116,100.9479,100.957,15453.0
2019-11-08 10:40:00,111.0,111.05,110.42,110.51,22173.0,100.9843,101.0298,100.4566,100.5385,22173.0
2019-11-08 10:50:00,110.57,110.74,110.42,110.74,12423.0,100.5931,100.7477,100.4566,100.7477,12423.0
2019-11-08 11:00:00,110.74,111.02,110.72,110.88,13528.0,100.7477,101.0025,100.7295,100.8751,13528.0
2019-11-08 11:10:00,110.89,111.03,110.84,110.94,19095.0,100.8842,101.0116,100.8387,100.9297,19095.0
2019-11-08 11:20:00,110.94,110.95,110.76,110.89,12917.0,100.9297,100.9388,100.7659,100.8842,12917.0
2019-11-08 11:30:00,110.86,110.97,110.8,110.82,15152.0,100.8569,100.957,100.8023,100.8205,15152.0
2019-11-08 11:40:00,110.83,110.89,110.64,110.71,16047.0,100.8296,100.8842,100.6568,100.7204,16047.0
2019-11-08 11:50:00,110.71,110.77,110.62,110.73,14091.0,100.7204,100.775,100.6386,100.7386,14091.0
2019-11-08 12:00:00,110.73,110.86,110.73,110.86,12179.0,100.7386,100.8569,100.7386,100.8569,12179.0
2019-11-08 12:10:00,110.85,110.88,110.75,110.77,14297.0,100.8478,100.8751,100.7568,100.775,14297.0
2019-11-08 12:20:00,110.76,110.79,110.63,110.7,14286.0,100.7659,100.7932,100.6477,100.7113,14286.0
2019-11-08 12:30:00,110.71,110.83,110.67,110.79,10678.0,100.7204,100.8296,100.684,100.7932,10678.0
2019-11-08 12:40:00,110.75,110.82,110.72,110.78,22418.0,100.7568,100.8205,100.7295,100.7841,22418.0
2019-11-08 12:50:00,110.79,110.81,110.69,110.79,9707.0,100.7932,100.8114,100.7022,100.7932,9707.0
2019-11-08 13:00:00,110.77,110.8,110.72,110.74,7170.0,100.775,100.8023,100.7295,100.7477,7170.0
2019-11-08 13:10:00,110.74,110.87,110.73,110.84,11621.0,100.7477,100.866,100.7386,100.8387,11621.0
2019-11-08 13:20:00,110.83,110.87,110.78,110.8,9267.0,100.8296,100.866,100.7841,100.8023,9267.0
2019-11-08 13:30:00,110.79,110.85,110.73,110.85,10870.0,100.7932,100.8478,100.7386,100.8478,10870.0
2019-11-08 13:40:00,110.84,110.87,110.79,110.8,9969.0,100.8387,100.866,100.7932,100.8023,9969.0
2019-11-08 13:50:00,110.78,110.81,110.76,110.76,12966.0,100.7841,100.8114,100.7659,100.7659,12966.0
2019-11-08 14:00:00,110.76,110.77,110.68,110.7,11956.0,100.7659,100.775,100.6931,100.7113,11956.0
2019-11-08 14:10:00,110.7,110.72,110.62,110.65,12708.0,100.7113,100.7295,100.6386,100.6659,12708.0
2019-11-08 14:20:00,110.65,110.71,110.63,110.67,14474.0,100.6659,100.7204,100.6477,100.684,14474.0
2019-11-08 14:30:00,110.65,110.74,110.65,110.74,12066.0,100.6659,100.7477,100.6659,100.7477,12066.0
2019-11-08 14:40:00,110.75,110.85,110.74,110.85,17687.0,100.7568,100.8478,100.7477,100.8478,17687.0
2019-11-08 14:50:00,110.85,110.89,110.84,110.86,13250.0,100.8478,100.8842,100.8387,100.8569,13250.0
2019-11-08 15:00:00,110.88,110.88,110.83,110.86,21304.0,100.8751,100.8751,100.8296,100.8569,21304.0
2019-11-08 15:10:00,110.85,110.9,110.85,110.89,18465.0,100.8478,100.8933,100.8478,100.8842,18465.0
2019-11-08 15:20:00,110.89,110.94,110.87,110.9,18295.0,100.8842,100.9297,100.866,100.8933,18295.0
2019-11-08 15:30:00,110.91,110.92,110.84,110.87,26427.0,100.9024,100.9115,100.8387,100.866,26427.0
2019-11-08 15:40:00,110.88,110.9,110.82,110.82,21993.0,100.8751,100.8933,100.8205,100.8205,21993.0
2019-11-08 15:50:00,110.83,111.04,110.83,111.03,106961.0,100.8296,101.0207,100.8296,101.0116,106961.0
2019-11-11 09:30:00,110.94,111.29,110.66,111.17,35713.0,100.9297,101.2481,100.675,101.1389,35713.0
2019-11-11 09:40:00,111.07,111.21,110.39,110.41,23073.0,101.048,101.1753,100.4293,100.4475,23073.0
2019-11-11 09:50:00,110.47,110.6,110.1,110.1,33156.0,100.5021,100.6204,100.1655,100.1655,33156.0
2019-11-11 10:00:00,110.11,110.37,110.03,110.29,18888.0,100.1746,100.4111,100.1018,100.3383,18888.0
2019-11-11 10:10:00,110.25,110.37,110.21,110.31,21634.0,100.3019,100.4111,100.2656,100.3565,21634.0
2019-11-11 10:20:00,110.32,110.35,110.1,110.16,10392.0,100.3656,100.3929,100.1655,100.2201,10392.0
2019-11-11 10:30:00,110.17,110.28,110.09,110.18,16915.0,100.2292,100.3292,100.1564,100.2383,16915.0
2019-11-11 10:40:00,110.22,110.41,110.21,110.35,12466.0,100.2747,100.4475,100.2656,100.3929,12466.0
2019-11-11 10:50:00,110.36,110.57,110.2,110.21,12515.0,100.402,100.5931,100.2565,100.2656,12515.0
2019-11-11 11:00:00,110.23,110.41,110.07,110.4,20413.0,100.2838,100.4475,100.1382,100.4384,20413.0
2019-11-11 11:10:00,110.4,110.81,110.4,110.79,12256.0,100.4384,100.8114,100.4384,100.7932,12256.0
2019-11-11 11:20:00,110.77,110.8,110.61,110.68,36138.0,100.775,100.8023,100.6295,100.6931,36138.0
2019-11-11 11:30:00,110.68,110.75,110.51,110.58,15944.0,100.6931,100.7568,100.5385,100.6022,15944.0
2019-11-11 11:40:00,110.6,110.61,110.44,110.52,8128.0,100.6204,100.6295,100.4748,100.5476,8128.0
2019-11-11 11:50:00,110.54,110.6,110.42,110.47,18443.0,100.5658,100.6204,100.4566,100.5021,18443.0
2019-11-11 12:00:00,110.47,110.47,110.33,110.35,8714.0,100.5021,100.5021,100.3747,100.3929,8714.0
2019-11-11 12:10:00,110.33,110.39,110.3,110.33,11422.0,100.3747,100.4293,100.3474,100.3747,11422.0
2019-11-11 12:20:00,110.32,110.53,110.32,110.34,8442.0,100.3656,100.5567,100.3656,100.3838,8442.0
2019-11-11 12:30:00,110.38,110.54,110.35,110.53,5656.0,100.4202,100.5658,100.3929,100.5567,5656.0
2019-11-11 12:40:00,110.55,110.55,110.47,110.53,5581.0,100.5749,100.5749,100.5021,100.5567,5581.0
2019-11-11 12:50:00,110.53,110.63,110.5,110.59,5042.0,100.5567,100.6477,100.5294,100.6113,5042.0
2019-11-11 13:00:00,110.59,110.62,110.47,110.47,9687.0,100.6113,100.6386,100.5021,100.5021,9687.0
2019-11-11 13:10:00,110.48,110.66,110.45,110.64,14659.0,100.5112,100.675,100.4839,100.6568,14659.0
2019-11-11 13:20:00,110.65,110.65,110.54,110.56,8722.0,100.6659,100.6659,100.5658,100.584,8722.0
2019-11-11 13:30:00,110.57,110.65,110.57,110.62,8618.0,100.5931,100.6659,100.5931,100.6386,8618.0
2019-11-11 13:40:00,110.63,110.68,110.6,110.64,7723.0,100.6477,100.6931,100.6204,100.6568,7723.0
2019-11-11 13:50:00,110.64,110.67,110.6,110.61,21190.0,100.6568,100.684,100.6204,100.6295,21190.0
2019-11-11 14:00:00,110.59,110.59,110.37,110.39,10274.0,100.6113,100.6113,100.4111,100.4293,10274.0
2019-11-11 14:10:00,110.38,110.48,110.37,110.45,7250.0,100.4202,100.5112,100.4111,100.4839,7250.0
2019-11-11 14:20:00,110.45,110.52,110.44,110.51,9040.0,100.4839,100.5476,100.4748,100.5385,9040.0
2019-11-11 14:30:00,110.49,110.6,110.49,110.51,9032.0,100.5203,100.6204,100.5203,100.5385,9032.0
2019-11-11 14:40:00,110.5,110.52,110.47,110.5,7477.0,100.5294,100.5476,100.5021,100.5294,7477.0
2019-11-11 14:50:00,110.51,110.54,110.49,110.52,7467.0,100.5385,100.5658,100.5203,100.5476,7467.0
2019-11-11 15:00:00,110.52,110.54,110.41,110.43,11082.0,100.5476,100.5658,100.4475,100.4657,11082.0
2019-11-11 15:10:00,110.45,110.48,110.41,110.44,10220.0,100.4839,100.5112,100.4475,100.4748,10220.0
2019-11-11 15:20:00,110.45,110.48,110.4,110.46,13827.0,100.4839,100.5112,100.4384,100.493,13827.0
2019-11-11 15:30:00,110.44,110.47,110.34,110.35,14715.0,100.4748,100.5021,100.3838,100.3929,14715.0
2019-11-11 15:40:00,110.33,110.37,110.22,110.26,17946.0,100.3747,100.4111,100.2747,100.311,17946.0
2019-11-11 15:50:00,110.26,110.48,110.26,110.48,64439.0,100.311,100.5112,100.311,100.5112,64439.0
2019-11-12 09:30:00,110.5,110.82,110.15,110.5,32075.0,100.5294,100.8205,100.211,100.5294,32075.0
2019-11-12 09:40:00,110.42,110.61,110.1,110.21,52577.0,100.4566,100.6295,100.1655,100.2656,52577.0
2019-11-12 09:50:00,110.23,110.64,110.13,110.64,41531.0,100.2838,100.6568,100.1928,100.6568,41531.0
2019-11-12 10:00:00,110.64,110.69,110.5,110.58,18198.0,100.6568,100.7022,100.5294,100.6022,18198.0
2019-11-12 10:10:00,110.5,110.51,110.27,110.36,35277.0,100.5294,100.5385,100.3201,100.402,35277.0
2019-11-12 10:20:00,110.37,110.41,110.3,110.31,17089.0,100.4111,100.4475,100.3474,100.3565,17089.0
2019-11-12 10:30:00,110.3,110.3,110.03,110.04,18072.0,100.3474,100.3474,100.1018,100.1109,18072.0
2019-11-12 10:40:00,110.04,110.1,109.88,109.97,32307.0,100.1109,100.1655,99.9653,100.0472,32307.0
2019-11-12 10:50:00,109.96,110.01,109.89,109.93,23721.0,100.0381,100.0836,99.9744,100.0108,23721.0
2019-11-12 11:00:00,109.94,110.3,109.94,110.21,44595.0,100.0199,100.3474,100.0199,100.2656,44595.0
2019-11-12 11:10:00,110.18,110.3,110.08,110.29,15686.0,100.2383,100.3474,100.1473,100.3383,15686.0
2019-11-12 11:20:00,110.28,110.39,110.25,110.36,19548.0,100.3292,100.4293,100.3019,100.402,19548.0
2019-11-12 11:30:00,110.34,110.38,110.02,110.03,14060.0,100.3838,100.4202,100.0927,100.1018,14060.0
2019-11-12 11:40:00,110.04,110.1,109.92,110.02,33607.0,100.1109,100.1655,100.0017,100.0927,33607.0
2019-11-12 11:50:00,109.98,110.13,109.98,110.02,12686.0,100.0563,100.1928,100.0563,100.0927,12686.0
2019-11-12 12:00:00,110.01,110.02,109.87,109.88,14602.0,100.0836,100.0927,99.9562,99.9653,14602.0
2019-11-12 12:10:00,109.88,109.88,109.71,109.72,16303.0,99.9653,99.9653,99.8107,99.8198,16303.0
2019-11-12 12:20:00,109.71,109.79,109.68,109.7,17784.0,99.8107,99.8835,99.7834,99.8016,17784.0
2019-11-12 12:30:00,109.7,109.78,109.7,109.71,13712.0,99.8016,99.8744,99.8016,99.8107,13712.0
2019-11-12 12:40:00,109.72,109.84,109.72,109.81,16487.0,99.8198,99.9289,99.8198,99.9016,16487.0
2019-11-12 12:50:00,109.81,109.97,109.76,109.97,25090.0,99.9016,100.0472,99.8562,100.0472,25090.0
2019-11-12 13:00:00,109.97,110.02,109.95,110.01,9021.0,100.0472,100.0927,100.029,100.0836,9021.0
2019-11-12 13:10:00,110.02,110.03,109.92,109.93,15925.0,100.0927,100.1018,100.0017,100.0108,15925.0
2019-11-12 13:20:00,109.93,110.09,109.93,110.04,12384.0,100.0108,100.1564,100.0108,100.1109,12384.0
2019-11-12 13:30:00,110.03,110.1,109.95,109.98,14962.0,100.1018,100.1655,100.029,100.0563,14962.0
2019-11-12 13:40:00,110.0,110.15,110.0,110.12,19735.0,100.0745,100.211,100.0745,100.1837,19735.0
2019-11-12 13:50:00,110.14,110.26,110.14,110.22,46435.0,100.2019,100.311,100.2019,100.2747,46435.0
2019-11-12 14:00:00,110.21,110.29,110.03,110.11,43200.0,100.2656,100.3383,100.1018,100.1746,43200.0
2019-11-12 14:10:00,110.11,110.19,109.96,110.16,22897.0,100.1746,100.2474,100.0381,100.2201,22897.0
2019-11-12 14:20:00,110.16,110.32,110.07,110.23,19550.0,100.2201,100.3656,100.1382,100.2838,19550.0
2019-11-12 14:30:00,110.23,110.25,110.15,110.16,12640.0,100.2838,100.3019,100.211,100.2201,12640.0
2019-11-12 14:40:00,110.16,110.23,110.11,110.14,13686.0,100.2201,100.2838,100.1746,100.2019,13686.0
2019-11-12 14:50:00,110.14,110.15,109.98,110.02,14415.0,100.2019,100.211,100.0563,100.0927,14415.0
2019-11-12 15:00:00,110.03,110.04,109.91,110.01,51921.0,100.1018,100.1109,99.9926,100.0836,51921.0
2019-11-12 15:10:00,110.0,110.01,109.91,109.91,37198.0,100.0745,100.0836,99.9926,99.9926,37198.0
2019-11-12 15:20:00,109.91,109.95,109.86,109.91,39759.0,99.9926,100.029,99.9471,99.9926,39759.0
2019-11-12 15:30:00,109.92,110.0,109.87,109.89,59384.0,100.0017,100.0745,99.9562,99.9744,59384.0
2019-11-12 15:40:00,109.9,109.96,109.83,109.96,61102.0,99.9835,100.0381,99.9198,100.0381,61102.0
2019-11-12 15:50:00,109.98,110.04,109.92,110.0,98189.0,100.0563,100.1109,100.0017,100.0745,98189.0
2019-11-13 09:30:00,110.06,110.5,110.0,110.48,44980.0,100.1291,100.5294,100.0745,100.5112,44980.0
2019-11-13 09:40:00,110.45,110.55,110.1,110.2,11407.0,100.4839,100.5749,100.1655,100.2565,11407.0
2019-11-13 09:50:00,110.21,110.25,109.89,110.01,21312.0,100.2656,100.3019,99.9744,100.0836,21312.0
2019-11-13 10:00:00,109.98,109.99,109.69,109.69,13998.0,100.0563,100.0654,99.7925,99.7925,13998.0
2019-11-13 10:10:00,109.69,109.98,109.69,109.91,20604.0,99.7925,100.0563,99.7925,99.9926,20604.0
2019-11-13 10:20:00,109.9,110.15,109.89,110.12,29188.0,99.9835,100.211,99.9744,100.1837,29188.0
2019-11-13 10:30:00,110.13,110.3,110.11,110.3,20612.0,100.1928,100.3474,100.1746,100.3474,20612.0
2019-11-13 10:40:00,110.32,110.47,110.25,110.35,13873.0,100.3656,100.5021,100.3019,100.3929,13873.0
2019-11-13 10:50:00,110.39,110.67,110.38,110.65,12052.0,100.4293,100.684,100.4202,100.6659,12052.0
2019-11-13 11:00:00,110.63,110.81,110.51,110.58,45295.0,100.6477,100.8114,100.5385,100.6022,45295.0
2019-11-13 11:10:00,110.58,110.88,110.57,110.76,28602.0,100.6022,100.8751,100.5931,100.7659,28602.0
2019-11-13 11:20:00,110.76,110.78,110.5,110.54,16169.0,100.7659,100.7841,100.5294,100.5658,16169.0
2019-11-13 11:30:00,110.54,110.64,110.5,110.57,27845.0,100.5658,100.6568,100.5294,100.5931,27845.0
2019-11-13 11:40:00,110.54,110.79,110.54,110.78,12859.0,100.5658,100.7932,100.5658,100.7841,12859.0
2019-11-13 11:50:00,110.79,110.94,110.79,110.88,8972.0,100.7932,100.9297,100.7932,100.8751,8972.0
2019-11-13 12:00:00,110.91,110.97,110.82,110.85,14616.0,100.9024,100.957,100.8205,100.8478,14616.0
2019-11-13 12:10:00,110.87,110.88,110.69,110.73,9463.0,100.866,100.8751,100.7022,100.7386,9463.0
2019-11-13 12:20:00,110.71,110.76,110.65,110.76,7385.0,100.7204,100.7659,100.6659,100.7659,7385.0
2019-11-13 12:30:00,110.79,110.88,110.75,110.75,11079.0,100.7932,100.8751,100.7568,100.7568,11079.0
2019-11-13 12:40:00,110.77,110.87,110.73,110.79,7070.0,100.775,100.866,100.7386,100.7932,7070.0
2019-11-13 12:50:00,110.8,110.83,110.69,110.8,12168.0,100.8023,100.8296,100.7022,100.8023,12168.0
2019-11-13 13:00:00,110.76,110.79,110.67,110.76,10501.0,100.7659,100.7932,100.684,100.7659,10501.0
2019-11-13 13:10:00,110.78,110.82,110.71,110.74,7512.0,100.7841,100.8205,100.7204,100.7477,7512.0
2019-11-13 13:20:00,110.72,110.88,110.72,110.79,11645.0,100.7295,100.8751,100.7295,100.7932,11645.0
2019-11-13 13:30:00,110.77,110.82,110.76,110.78,5939.0,100.775,100.8205,100.7659,100.7841,5939.0
2019-11-13 13:40:00,110.8,110.81,110.74,110.79,8018.0,100.8023,100.8114,100.7477,100.7932,8018.0
2019-11-13 13:50:00,110.79,110.82,110.56,110.76,20053.0,100.7932,100.8205,100.584,100.7659,20053.0
2019-11-13 14:00:00,110.8,110.93,110.68,110.81,16860.0,100.8023,100.9206,100.6931,100.8114,16860.0
2019-11-13 14:10:00,110.83,110.95,110.78,110.92,9022.0,100.8296,100.9388,100.7841,100.9115,9022.0
2019-11-13 14:20:00,110.94,111.16,110.92,111.15,25156.0,100.9297,101.1298,100.9115,101.1207,25156.0
2019-11-13 14:30:00,111.15,111.18,111.03,111.07,19396.0,101.1207,101.148,101.0116,101.048,19396.0
2019-11-13 14:40:00,111.07,111.2,111.04,111.19,17008.0,101.048,101.1662,101.0207,101.1571,17008.0
2019-11-13 14:50:00,111.19,111.23,111.13,111.23,17132.0,101.1571,101.1935,101.1025,101.1935,17132.0
2019-11-13 15:00:00,111.23,111.3,111.15,111.24,17713.0,101.1935,101.2572,101.1207,101.2026,17713.0
2019-11-13 15:10:00,111.24,111.32,111.22,111.32,29647.0,101.2026,101.2754,101.1844,101.2754,29647.0
2019-11-13 15:20:00,111.32,111.32,111.14,111.24,20113.0,101.2754,101.2754,101.1116,101.2026,20113.0
2019-11-13 15:30:00,111.23,111.34,111.21,111.21,32788.0,101.1935,101.2936,101.1753,101.1753,32788.0
2019-11-13 15:40:00,111.21,111.27,111.09,111.15,46997.0,101.1753,101.2299,101.0662,101.1207,46997.0
2019-11-13 15:50:00,111.15,111.15,110.92,110.95,144818.0,101.1207,101.1207,100.9115,100.9388,144818.0
2019-11-14 09:30:00,110.97,111.48,110.85,111.22,35564.0,100.957,101.421,100.8478,101.1844,35564.0
2019-11-14 09:40:00,111.21,111.6,111.08,111.54,24019.0,101.1753,101.5301,101.0571,101.4755,24019.0
2019-11-14 09:50:00,111.56,111.69,111.52,111.67,15274.0,101.4937,101.612,101.4574,101.5938,15274.0
2019-11-14 10:00:00,111.7,111.7,111.4,111.52,18618.0,101.6211,101.6211,101.3482,101.4574,18618.0
2019-11-14 10:10:00,111.52,111.71,111.44,111.67,17070.0,101.4574,101.6302,101.3846,101.5938,17070.0
2019-11-14 10:20:00,111.64,111.8,111.58,111.64,18295.0,101.5665,101.7121,101.5119,101.5665,18295.0
2019-11-14 10:30:00,111.65,111.8,111.65,111.78,14511.0,101.5756,101.7121,101.5756,101.6939,14511.0
2019-11-14 10:40:00,111.76,111.86,111.68,111.83,16585.0,101.6757,101.7667,101.6029,101.7394,16585.0
2019-11-14 10:50:00,111.79,112.0,111.64,111.95,17850.0,101.703,101.894,101.5665,101.8486,17850.0
2019-11-14 11:00:00,111.95,112.22,111.87,111.98,24721.0,101.8486,102.0942,101.7758,101.8758,24721.0
2019-11-14 11:10:00,111.95,112.18,111.92,112.04,19892.0,101.8486,102.0578,101.8213,101.9304,19892.0
2019-11-14 11:20:00,112.04,112.04,111.78,111.88,32316.0,101.9304,101.9304,101.6939,101.7849,32316.0
2019-11-14 11:30:00,111.9,111.9,111.66,111.76,16050.0,101.8031,101.8031,101.5847,101.6757,16050.0
2019-11-14 11:40:00,111.72,111.76,111.58,111.62,17932.0,101.6393,101.6757,101.5119,101.5483,17932.0
2019-11-14 11:50:00,111.63,111.67,111.45,111.47,25638.0,101.5574,101.5938,101.3937,101.4119,25638.0
2019-11-14 12:00:00,111.47,111.53,111.34,111.53,19855.0,101.4119,101.4664,101.2936,101.4664,19855.0
2019-11-14 12:10:00,111.52,111.55,111.32,111.34,17280.0,101.4574,101.4846,101.2754,101.2936,17280.0
2019-11-14 12:20:00,111.34,111.53,111.28,111.38,52187.0,101.2936,101.4664,101.239,101.33,52187.0
2019-11-14 12:30:00,111.41,111.65,111.41,111.59,13157.0,101.3573,101.5756,101.3573,101.521,13157.0
2019-11-14 12:40:00,111.61,111.78,111.58,111.71,11576.0,101.5392,101.6939,101.5119,101.6302,11576.0
2019-11-14 12:50:00,111.71,111.76,111.59,111.67,19440.0,101.6302,101.6757,101.521,101.5938,19440.0
2019-11-14 13:00:00,111.66,111.66,111.59,111.63,17305.0,101.5847,101.5847,101.521,101.5574,17305.0
2019-11-14 13:10:00,111.64,111.72,111.63,111.67,12510.0,101.5665,101.6393,101.5574,101.5938,12510.0
2019-11-14 13:20:00,111.66,111.66,111.52,111.53,14292.0,101.5847,101.5847,101.4574,101.4664,14292.0
2019-11-14 13:30:00,111.53,111.61,111.53,111.57,15371.0,101.4664,101.5392,101.4664,101.5028,15371.0
2019-11-14 13:40:00,111.56,111.56,111.46,111.54,11277.0,101.4937,101.4937,101.4028,101.4755,11277.0
2019-11-14 13:50:00,111.54,111.55,111.38,111.47,23154.0,101.4755,101.4846,101.33,101.4119,23154.0
2019-11-14 14:00:00,111.48,111.68,111.42,111.68,23506.0,101.421,101.6029,101.3664,101.6029,23506.0
2019-11-14 14:10:00,111.69,111.8,111.67,111.79,16219.0,101.612,101.7121,101.5938,101.703,16219.0
2019-11-14 14:20:00,111.78,111.88,111.74,111.85,19365.0,101.6939,101.7849,101.6575,101.7576,19365.0
2019-11-14 14:30:00,111.86,111.87,111.78,111.85,11799.0,101.7667,101.7758,101.6939,101.7576,11799.0
2019-11-14 14:40:00,111.84,111.98,111.84,111.92,15979.0,101.7485,101.8758,101.7485,101.8213,15979.0
2019-11-14 14:50:00,111.93,111.95,111.85,111.9,18278.0,101.8304,101.8486,101.7576,101.8031,18278.0
2019-11-14 15:00:00,111.91,111.94,111.81,111.85,12095.0,101.8122,101.8395,101.7212,101.7576,12095.0
2019-11-14 15:10:00,111.85,111.9,111.79,111.89,11892.0,101.7576,101.8031,101.703,101.794,11892.0
2019-11-14 15:20:00,111.9,111.97,111.89,111.95,18314.0,101.8031,101.8667,101.794,101.8486,18314.0
2019-11-14 15:30:00,111.94,111.95,111.84,111.91,19665.0,101.8395,101.8486,101.7485,101.8122,19665.0
2019-11-14 15:40:00,111.91,111.99,111.82,111.89,28815.0,101.8122,101.8849,101.7303,101.794,28815.0
2019-11-14 15:50:00,111.89,112.07,111.89,112.04,129132.0,101.794,101.9577,101.794,101.9304,129132.0
2019-11-15 09:30:00,112.3,112.5,111.81,112.09,128354.0,102.167,102.3489,101.7212,101.9759,128354.0
2019-11-15 09:40:00,112.05,112.05,111.74,111.93,15352.0,101.9395,101.9395,101.6575,101.8304,15352.0
2019-11-15 09:50:00,111.9,111.95,111.78,111.82,14294.0,101.8031,101.8486,101.6939,101.7303,14294.0
2019-11-15 10:00:00,111.87,111.91,111.67,111.68,27245.0,101.7758,101.8122,101.5938,101.6029,27245.0
2019-11-15 10:10:00,111.69,111.9,111.62,111.86,44180.0,101.612,101.8031,101.5483,101.7667,44180.0
2019-11-15 10:20:00,111.85,111.86,111.71,111.76,24057.0,101.7576,101.7667,101.6302,101.6757,24057.0
2019-11-15 10:30:00,111.78,112.05,111.78,112.03,23617.0,101.6939,101.9395,101.6939,101.9213,23617.0
2019-11-15 10:40:00,112.02,112.17,111.93,112.16,21605.0,101.9122,102.0487,101.8304,102.0396,21605.0
2019-11-15 10:50:00,112.17,112.35,112.08,112.32,48513.0,102.0487,102.2125,101.9668,102.1852,48513.0
2019-11-15 11:00:00,112.3,112.4,112.25,112.35,38478.0,102.167,102.2579,102.1215,102.2125,38478.0
2019-11-15 11:10:00,112.34,112.36,112.01,112.01,18902.0,102.2034,102.2216,101.9031,101.9031,18902.0
2019-11-15 11:20:00,111.98,112.14,111.89,112.08,21450.0,101.8758,102.0214,101.794,101.9668,21450.0
2019-11-15 11:30:00,112.08,112.2,111.98,112.2,21717.0,101.9668,102.076,101.8758,102.076,21717.0
2019-11-15 11:40:00,112.18,112.23,112.12,112.14,20466.0,102.0578,102.1033,102.0032,102.0214,20466.0
2019-11-15 11:50:00,112.15,112.21,111.99,112.18,18459.0,102.0305,102.0851,101.8849,102.0578,18459.0
2019-11-15 12:00:00,112.16,112.28,112.16,112.26,10708.0,102.0396,102.1488,102.0396,102.1306,10708.0
2019-11-15 12:10:00,112.23,112.24,112.07,112.08,10409.0,102.1033,102.1124,101.9577,101.9668,10409.0
2019-11-15 12:20:00,112.08,112.22,112.08,112.21,17294.0,101.9668,102.0942,101.9668,102.0851,17294.0
2019-11-15 12:30:00,112.21,112.28,112.17,112.22,12401.0,102.0851,102.1488,102.0487,102.0942,12401.0
2019-11-15 12:40:00,112.23,112.25,112.13,112.14,9233.0,102.1033,102.1215,102.0123,102.0214,9233.0
2019-11-15 12:50:00,112.12,112.19,112.06,112.18,7830.0,102.0032,102.0669,101.9486,102.0578,7830.0
2019-11-15 13:00:00,112.17,112.22,112.0,112.01,7400.0,102.0487,102.0942,101.894,101.9031,7400.0
2019-11-15 13:10:00,112.01,112.01,111.91,111.95,17065.0,101.9031,101.9031,101.8122,101.8486,17065.0
2019-11-15 13:20:00,111.95,112.02,111.94,111.98,13703.0,101.8486,101.9122,101.8395,101.8758,13703.0
2019-11-15 13:30:00,111.98,112.05,111.96,112.03,12990.0,101.8758,101.9395,101.8576,101.9213,12990.0
2019-11-15 13:40:00,112.04,112.12,112.03,112.09,9530.0,101.9304,102.0032,101.9213,101.9759,9530.0
2019-11-15 13:50:00,112.09,112.11,112.02,112.05,16685.0,101.9759,101.9941,101.9122,101.9395,16685.0
2019-11-15 14:00:00,112.04,112.08,111.98,112.05,16855.0,101.9304,101.9668,101.8758,101.9395,16855.0
2019-11-15 14:10:00,112.03,112.13,111.99,112.01,18519.0,101.9213,102.0123,101.8849,101.9031,18519.0
2019-11-15 14:20:00,112.01,112.06,111.99,112.03,18280.0,101.9031,101.9486,101.8849,101.9213,18280.0
2019-11-15 14:30:00,112.02,112.05,111.98,112.05,21545.0,101.9122,101.9395,101.8758,101.9395,21545.0
2019-11-15 14:40:00,112.05,112.12,112.02,112.04,17879.0,101.9395,102.0032,101.9122,101.9304,17879.0
2019-11-15 14:50:00,112.04,112.08,111.92,111.93,16169.0,101.9304,101.9668,101.8213,101.8304,16169.0
2019-11-15 15:00:00,111.93,112.03,111.9,112.03,19393.0,101.8304,101.9213,101.8031,101.9213,19393.0
2019-11-15 15:10:00,112.03,112.06,111.97,111.99,42366.0,101.9213,101.9486,101.8667,101.8849,42366.0
2019-11-15 15:20:00,111.99,111.99,111.91,111.94,64590.0,101.8849,101.8849,101.8122,101.8395,64590.0
2019-11-15 15:30:00,111.93,111.94,111.86,111.89,66052.0,101.8304,101.8395,101.7667,101.794,66052.0
2019-11-15 15:40:00,111.89,111.9,111.79,111.9,67949.0,101.794,101.8031,101.703,101.8031,67949.0
2019-11-15 15:50:00,111.9,112.17,111.9,112.16,178759.0,101.8031,102.0487,101.8031,102.0396,178759.0
2019-11-18 09:30:00,112.15,112.75,112.01,112.61,49069.0,102.0305,102.5764,101.9031,102.449,49069.0
2019-11-18 09:40:00,112.71,112.88,112.52,112.6,21375.0,102.54,102.6946,102.3671,102.4399,21375.0
2019-11-18 09:50:00,112.6,112.8,112.56,112.79,17831.0,102.4399,102.6219,102.4035,102.6128,17831.0
2019-11-18 10:00:00,112.81,112.95,112.78,112.85,18333.0,102.631,102.7583,102.6037,102.6673,18333.0
2019-11-18 10:10:00,112.85,112.91,112.72,112.8,23866.0,102.6673,102.7219,102.5491,102.6219,23866.0
2019-11-18 10:20:00,112.81,112.82,112.59,112.63,11650.0,102.631,102.64,102.4308,102.4672,11650.0
2019-11-18 10:30:00,112.65,112.72,112.55,112.67,17019.0,102.4854,102.5491,102.3944,102.5036,17019.0
2019-11-18 10:40:00,112.67,112.75,112.47,112.73,32096.0,102.5036,102.5764,102.3216,102.5582,32096.0
2019-11-18 10:50:00,112.74,112.74,112.57,112.72,29146.0,102.5673,102.5673,102.4126,102.5491,29146.0
2019-11-18 11:00:00,112.73,112.74,112.25,112.32,23265.0,102.5582,102.5673,102.1215,102.1852,23265.0
2019-11-18 11:10:00,112.33,112.41,112.26,112.3,22417.0,102.1943,102.267,102.1306,102.167,22417.0
2019-11-18 11:20:00,112.29,112.51,112.19,112.5,30454.0,102.1579,102.358,102.0669,102.3489,30454.0
2019-11-18 11:30:00,112.49,112.62,112.47,112.56,14377.0,102.3398,102.4581,102.3216,102.4035,14377.0
2019-11-18 11:40:00,112.58,112.58,112.3,112.33,15568.0,102.4217,102.4217,102.167,102.1943,15568.0
2019-11-18 11:50:00,112.33,112.38,112.13,112.16,15742.0,102.1943,102.2398,102.0123,102.0396,15742.0
2019-11-18 12:00:00,112.15,112.27,112.09,112.12,17922.0,102.0305,102.1397,101.9759,102.0032,17922.0
2019-11-18 12:10:00,112.13,112.13,112.05,112.06,16651.0,102.0123,102.0123,101.9395,101.9486,16651.0
2019-11-18 12:20:00,112.06,112.21,112.02,112.05,15831.0,101.9486,102.0851,101.9122,101.9395,15831.0
2019-11-18 12:30:00,112.04,112.1,112.03,112.06,17279.0,101.9304,101.985,101.9213,101.9486,17279.0
2019-11-18 12:40:00,112.06,112.16,112.01,112.11,18966.0,101.9486,102.0396,101.9031,101.9941,18966.0
2019-11-18 12:50:00,112.13,112.18,112.08,112.12,27754.0,102.0123,102.0578,101.9668,102.0032,27754.0
2019-11-18 13:00:00,112.12,112.29,112.11,112.27,14686.0,102.0032,102.1579,101.9941,102.1397,14686.0
2019-11-18 13:10:00,112.28,112.36,112.17,112.21,15721.0,102.1488,102.2216,102.0487,102.0851,15721.0
2019-11-18 13:20:00,112.21,112.22,111.93,112.0,26036.0,102.0851,102.0942,101.8304,101.894,26036.0
2019-11-18 13:30:00,112.02,112.22,112.0,112.17,25780.0,101.9122,102.0942,101.894,102.0487,25780.0
2019-11-18 13:40:00,112.18,112.35,112.17,112.32,13538.0,102.0578,102.2125,102.0487,102.1852,13538.0
2019-11-18 13:50:00,112.32,112.36,112.26,112.32,15138.0,102.1852,102.2216,102.1306,102.1852,15138.0
2019-11-18 14:00:00,112.34,112.34,112.17,112.2,13625.0,102.2034,102.2034,102.0487,102.076,13625.0
2019-11-18 14:10:00,112.2,112.23,112.15,112.15,13996.0,102.076,102.1033,102.0305,102.0305,13996.0
2019-11-18 14:20:00,112.14,112.25,112.13,112.22,16821.0,102.0214,102.1215,102.0123,102.0942,16821.0
2019-11-18 14:30:00,112.21,112.34,112.2,112.23,16103.0,102.0851,102.2034,102.076,102.1033,16103.0
2019-11-18 14:40:00,112.23,112.29,112.18,112.19,18725.0,102.1033,102.1579,102.0578,102.0669,18725.0
2019-11-18 14:50:00,112.19,112.3,112.18,112.2,24758.0,102.0669,102.167,102.0578,102.076,24758.0
2019-11-18 15:00:00,112.19,112.32,112.16,112.22,23570.0,102.0669,102.1852,102.0396,102.0942,23570.0
2019-11-18 15:10:00,112.23,112.25,112.11,112.19,26391.0,102.1033,102.1215,101.9941,102.0669,26391.0
2019-11-18 15:20:00,112.2,112.21,112.11,112.15,26904.0,102.076,102.0851,101.9941,102.0305,26904.0
2019-11-18 15:30:00,112.15,112.2,112.1,112.19,25884.0,102.0305,102.076,101.985,102.0669,25884.0
2019-11-18 15:40:00,112.2,112.24,112.06,112.23,33518.0,102.076,102.1124,101.9486,102.1033,33518.0
2019-11-18 15:50:00,112.23,112.4,112.2,112.39,136236.0,102.1033,102.2579,102.076,102.2488,136236.0
2019-11-19 09:30:00,112.41,112.62,112.02,112.62,48805.0,102.267,102.4581,101.9122,102.4581,48805.0
2019-11-19 09:40:00,112.65,112.69,112.46,112.56,38135.0,102.4854,102.5218,102.3125,102.4035,38135.0
2019-11-19 09:50:00,112.56,112.69,112.47,112.5,64768.0,102.4035,102.5218,102.3216,102.3489,64768.0
2019-11-19 10:00:00,112.5,112.74,112.39,112.47,57563.0,102.3489,102.5673,102.2488,102.3216,57563.0
2019-11-19 10:10:00,112.48,112.62,112.41,112.56,30155.0,102.3307,102.4581,102.267,102.4035,30155.0
2019-11-19 10:20:00,112.54,112.56,112.41,112.48,14002.0,102.3853,102.4035,102.267,102.3307,14002.0
2019-11-19 10:30:00,112.49,112.61,112.47,112.5,16979.0,102.3398,102.449,102.3216,102.3489,16979.0
2019-11-19 10:40:00,112.5,112.5,112.1,112.11,26110.0,102.3489,102.3489,101.985,101.9941,26110.0
2019-11-19 10:50:00,112.09,112.18,112.02,112.06,21994.0,101.9759,102.0578,101.9122,101.9486,21994.0
2019-11-19 11:00:00,112.06,112.17,112.0,112.05,27814.0,101.9486,102.0487,101.894,101.9395,27814.0
2019-11-19 11:10:00,112.03,112.1,111.85,112.1,12910.0,101.9213,101.985,101.7576,101.985,12910.0
2019-11-19 11:20:00,112.1,112.28,112.1,112.15,12737.0,101.985,102.1488,101.985,102.0305,12737.0
2019-11-19 11:30:00,112.16,112.25,112.12,112.16,26483.0,102.0396,102.1215,102.0032,102.0396,26483.0
2019-11-19 11:40:00,112.18,112.28,112.07,112.27,16564.0,102.0578,102.1488,101.9577,102.1397,16564.0
2019-11-19 11:50:00,112.26,112.34,112.16,112.29,14209.0,102.1306,102.2034,102.0396,102.1579,14209.0
2019-11-19 12:00:00,112.27,112.31,112.09,112.16,14639.0,102.1397,102.1761,101.9759,102.0396,14639.0
2019-11-19 12:10:00,112.12,112.24,112.11,112.23,9171.0,102.0032,102.1124,101.9941,102.1033,9171.0
2019-11-19 12:20:00,112.21,112.28,112.12,112.14,7468.0,102.0851,102.1488,102.0032,102.0214,7468.0
2019-11-19 12:30:00,112.15,112.22,112.1,112.22,10332.0,102.0305,102.0942,101.985,102.0942,10332.0
2019-11-19 12:40:00,112.21,112.22,112.11,112.21,10062.0,102.0851,102.0942,101.9941,102.0851,10062.0
2019-11-19 12:50:00,112.21,112.21,112.14,112.2,8020.0,102.0851,102.0851,102.0214,102.076,8020.0
2019-11-19 13:00:00,112.2,112.22,112.12,112.14,8347.0,102.076,102.0942,102.0032,102.0214,8347.0
2019-11-19 13:10:00,112.14,112.19,112.06,112.13,12903.0,102.0214,102.0669,101.9486,102.0123,12903.0
2019-11-19 13:20:00,112.14,112.14,111.93,111.93,7900.0,102.0214,102.0214,101.8304,101.8304,7900.0
2019-11-19 13:30:00,111.93,112.24,111.93,112.24,13189.0,101.8304,102.1124,101.8304,102.1124,13189.0
2019-11-19 13:40:00,112.24,112.43,112.24,112.34,17038.0,102.1124,102.2852,102.1124,102.2034,17038.0
2019-11-19 13:50:00,112.34,112.38,112.25,112.3,12957.0,102.2034,102.2398,102.1215,102.167,12957.0
2019-11-19 14:00:00,112.3,112.42,112.27,112.41,13242.0,102.167,102.2761,102.1397,102.267,13242.0
2019-11-19 14:10:00,112.41,112.63,112.41,112.57,22225.0,102.267,102.4672,102.267,102.4126,22225.0
2019-11-19 14:20:00,112.58,112.81,112.54,112.81,37248.0,102.4217,102.631,102.3853,102.631,37248.0
2019-11-19 14:30:00,112.8,112.91,112.59,112.6,31444.0,102.6219,102.7219,102.4308,102.4399,31444.0
2019-11-19 14:40:00,112.58,112.73,112.56,112.68,23718.0,102.4217,102.5582,102.4035,102.5127,23718.0
2019-11-19 14:50:00,112.71,112.72,112.55,112.56,24122.0,102.54,102.5491,102.3944,102.4035,24122.0
2019-11-19 15:00:00,112.56,112.66,112.52,112.63,30021.0,102.4035,102.4945,102.3671,102.4672,30021.0
2019-11-19 15:10:00,112.65,112.93,112.64,112.72,59151.0,102.4854,102.7401,102.4763,102.5491,59151.0
2019-11-19 15:20:00,112.72,112.88,112.65,112.67,47350.0,102.5491,102.6946,102.4854,102.5036,47350.0
2019-11-19 15:30:00,112.66,112.75,112.61,112.68,34099.0,102.4945,102.5764,102.449,102.5127,34099.0
2019-11-19 15:40:00,112.69,112.71,112.54,112.63,39054.0,102.5218,102.54,102.3853,102.4672,39054.0
2019-11-19 15:50:00,112.62,112.65,112.47,112.55,105469.0,102.4581,102.4854,102.3216,102.3944,105469.0
2019-11-20 09:30:00,112.59,113.71,112.54,113.55,79350.0,102.4308,103.4497,102.3853,103.3042,79350.0
2019-11-20 09:40:00,113.56,113.67,113.4,113.53,53645.0,103.3133,103.4134,103.1677,103.286,53645.0
2019-11-20 09:50:00,113.48,113.53,113.36,113.4,73360.0,103.2405,103.286,103.1313,103.1677,73360.0
2019-11-20 10:00:00,113.43,113.45,113.25,113.27,39857.0,103.195,103.2132,103.0313,103.0494,39857.0
2019-11-20 10:10:00,113.26,113.38,113.13,113.14,22304.0,103.0403,103.1495,102.9221,102.9312,22304.0
2019-11-20 10:20:00,113.13,113.13,112.93,112.95,22037.0,102.9221,102.9221,102.7401,102.7583,22037.0
2019-11-20 10:30:00,112.94,112.94,112.62,112.7,19370.0,102.7492,102.7492,102.4581,102.5309,19370.0
2019-11-20 10:40:00,112.71,112.75,112.51,112.51,29584.0,102.54,102.5764,102.358,102.358,29584.0
2019-11-20 10:50:00,112.52,112.53,112.31,112.51,20838.0,102.3671,102.3762,102.1761,102.358,20838.0
2019-11-20 11:00:00,112.52,112.77,112.43,112.77,20867.0,102.3671,102.5946,102.2852,102.5946,20867.0
2019-11-20 11:10:00,112.8,113.05,112.75,112.87,30383.0,102.6219,102.8493,102.5764,102.6855,30383.0
2019-11-20 11:20:00,112.87,112.88,112.69,112.82,14199.0,102.6855,102.6946,102.5218,102.64,14199.0
2019-11-20 11:30:00,112.83,112.85,112.58,112.7,22821.0,102.6491,102.6673,102.4217,102.5309,22821.0
2019-11-20 11:40:00,112.7,112.71,112.55,112.68,19447.0,102.5309,102.54,102.3944,102.5127,19447.0
2019-11-20 11:50:00,112.7,112.78,112.52,112.61,14517.0,102.5309,102.6037,102.3671,102.449,14517.0
2019-11-20 12:00:00,112.62,112.62,112.25,112.29,19398.0,102.4581,102.4581,102.1215,102.1579,19398.0
2019-11-20 12:10:00,112.32,112.41,112.26,112.37,16486.0,102.1852,102.267,102.1306,102.2307,16486.0
2019-11-20 12:20:00,112.37,112.37,112.09,112.11,18962.0,102.2307,102.2307,101.9759,101.9941,18962.0
2019-11-20 12:30:00,112.1,112.26,111.96,112.26,17106.0,101.985,102.1306,101.8576,102.1306,17106.0
2019-11-20 12:40:00,112.26,112.3,112.08,112.09,11315.0,102.1306,102.167,101.9668,101.9759,11315.0
2019-11-20 12:50:00,112.09,112.21,111.87,111.95,22058.0,101.9759,102.0851,101.7758,101.8486,22058.0
2019-11-20 13:00:00,111.93,112.2,111.93,112.06,15464.0,101.8304,102.076,101.8304,101.9486,15464.0
2019-11-20 13:10:00,112.08,112.23,112.08,112.14,15582.0,101.9668,102.1033,101.9668,102.0214,15582.0
2019-11-20 13:20:00,112.16,112.22,112.02,112.07,12079.0,102.0396,102.0942,101.9122,101.9577,12079.0
2019-11-20 13:30:00,112.05,112.19,112.01,112.13,15475.0,101.9395,102.0669,101.9031,102.0123,15475.0
2019-11-20 13:40:00,112.15,112.39,112.15,112.38,12081.0,102.0305,102.2488,102.0305,102.2398,12081.0
2019-11-20 13:50:00,112.38,112.45,112.22,112.23,11702.0,102.2398,102.3034,102.0942,102.1033,11702.0
2019-11-20 14:00:00,112.24,112.29,112.21,112.29,11356.0,102.1124,102.1579,102.0851,102.1579,11356.0
2019-11-20 14:10:00,112.28,112.52,112.27,112.33,16334.0,102.1488,102.3671,102.1397,102.1943,16334.0
2019-11-20 14:20:00,112.32,112.38,112.26,112.34,15040.0,102.1852,102.2398,102.1306,102.2034,15040.0
2019-11-20 14:30:00,112.34,112.46,112.31,112.44,14794.0,102.2034,102.3125,102.1761,102.2943,14794.0
2019-11-20 14:40:00,112.43,112.52,112.31,112.36,44993.0,102.2852,102.3671,102.1761,102.2216,44993.0
2019-11-20 14:50:00,112.36,112.46,112.33,112.45,12475.0,102.2216,102.3125,102.1943,102.3034,12475.0
2019-11-20 15:00:00,112.47,112.5,112.4,112.4,23348.0,102.3216,102.3489,102.2579,102.2579,23348.0
2019-11-20 15:10:00,112.4,112.52,112.4,112.46,20651.0,102.2579,102.3671,102.2579,102.3125,20651.0
2019-11-20 15:20:00,112.45,112.51,112.3,112.31,23427.0,102.3034,102.358,102.167,102.1761,23427.0
2019-11-20 15:30:00,112.3,112.36,112.25,112.36,33537.0,102.167,102.2216,102.1215,102.2216,33537.0
2019-11-20 15:40:00,112.35,112.51,112.34,112.42,33732.0,102.2125,102.358,102.2034,102.2761,33732.0
2019-11-20 15:50:00,112.42,112.57,112.37,112.55,164674.0,102.2761,102.4126,102.2307,102.3944,164674.0
2019-11-21 09:30:00,112.6,112.85,112.41,112.45,34533.0,102.4399,102.6673,102.267,102.3034,34533.0
2019-11-21 09:40:00,112.51,112.51,112.07,112.18,14030.0,102.358,102.358,101.9577,102.0578,14030.0
2019-11-21 09:50:00,112.2,112.27,112.04,112.12,17479.0,102.076,102.1397,101.9304,102.0032,17479.0
2019-11-21 10:00:00,112.17,112.26,112.06,112.19,33129.0,102.0487,102.1306,101.9486,102.0669,33129.0
2019-11-21 10:10:00,112.22,112.28,111.95,111.99,35330.0,102.0942,102.1488,101.8486,101.8849,35330.0
2019-11-21 10:20:00,111.97,112.01,111.82,111.88,23109.0,101.8667,101.9031,101.7303,101.7849,23109.0
2019-11-21 10:30:00,111.88,111.91,111.71,111.89,13793.0,101.7849,101.8122,101.6302,101.794,13793.0
2019-11-21 10:40:00,111.87,111.93,111.72,111.9,10640.0,101.7758,101.8304,101.6393,101.8031,10640.0
2019-11-21 10:50:00,111.89,111.95,111.85,111.87,19405.0,101.794,101.8486,101.7576,101.7758,19405.0
2019-11-21 11:00:00,111.88,112.1,111.85,111.99,78747.0,101.7849,101.985,101.7576,101.8849,78747.0
2019-11-21 11:10:00,111.98,112.04,111.89,111.95,55509.0,101.8758,101.9304,101.794,101.8486,55509.0
2019-11-21 11:20:00,111.97,112.01,111.8,111.83,43883.0,101.8667,101.9031,101.7121,101.7394,43883.0
2019-11-21 11:30:00,111.83,111.89,111.74,111.77,9979.0,101.7394,101.794,101.6575,101.6848,9979.0
2019-11-21 11:40:00,111.75,111.82,111.7,111.73,6716.0,101.6666,101.7303,101.6211,101.6484,6716.0
2019-11-21 11:50:00,111.69,111.72,111.56,111.72,24130.0,101.612,101.6393,101.4937,101.6393,24130.0
2019-11-21 12:00:00,111.75,111.79,111.59,111.64,10639.0,101.6666,101.703,101.521,101.5665,10639.0
2019-11-21 12:10:00,111.65,111.71,111.4,111.4,24417.0,101.5756,101.6302,101.3482,101.3482,24417.0
2019-11-21 12:20:00,111.42,111.59,111.42,111.5,12748.0,101.3664,101.521,101.3664,101.4392,12748.0
2019-11-21 12:30:00,111.51,111.66,111.49,111.6,101504.0,101.4483,101.5847,101.4301,101.5301,101504.0
2019-11-21 12:40:00,111.6,111.68,111.43,111.47,37787.0,101.5301,101.6029,101.3755,101.4119,37787.0
2019-11-21 12:50:00,111.45,111.57,111.43,111.56,14948.0,101.3937,101.5028,101.3755,101.4937,14948.0
2019-11-21 13:00:00,111.56,111.56,111.47,111.51,34092.0,101.4937,101.4937,101.4119,101.4483,34092.0
2019-11-21 13:10:00,111.54,111.54,111.42,111.45,15166.0,101.4755,101.4755,101.3664,101.3937,15166.0
2019-11-21 13:20:00,111.44,111.48,111.36,111.47,10552.0,101.3846,101.421,101.3118,101.4119,10552.0
2019-11-21 13:30:00,111.47,111.51,111.39,111.43,13162.0,101.4119,101.4483,101.3391,101.3755,13162.0
2019-11-21 13:40:00,111.43,111.44,111.28,111.34,111338.0,101.3755,101.3846,101.239,101.2936,111338.0
2019-11-21 13:50:00,111.34,111.38,111.23,111.29,21149.0,101.2936,101.33,101.1935,101.2481,21149.0
2019-11-21 14:00:00,111.31,111.33,111.19,111.33,25860.0,101.2663,101.2845,101.1571,101.2845,25860.0
2019-11-21 14:10:00,111.33,111.34,111.23,111.26,26530.0,101.2845,101.2936,101.1935,101.2208,26530.0
2019-11-21 14:20:00,111.28,111.31,111.23,111.3,19893.0,101.239,101.2663,101.1935,101.2572,19893.0
2019-11-21 14:30:00,111.3,111.51,111.27,111.48,28356.0,101.2572,101.4483,101.2299,101.421,28356.0
2019-11-21 14:40:00,111.48,111.55,111.44,111.45,10216.0,101.421,101.4846,101.3846,101.3937,10216.0
2019-11-21 14:50:00,111.45,111.45,111.36,111.38,17657.0,101.3937,101.3937,101.3118,101.33,17657.0
2019-11-21 15:00:00,111.39,111.5,111.37,111.39,11967.0,101.3391,101.4392,101.3209,101.3391,11967.0
2019-11-21 15:10:00,111.39,111.43,111.34,111.38,13907.0,101.3391,101.3755,101.2936,101.33,13907.0
2019-11-21 15:20:00,111.39,111.39,111.3,111.3,15354.0,101.3391,101.3391,101.2572,101.2572,15354.0
2019-11-21 15:30:00,111.29,111.32,111.23,111.23,41449.0,101.2481,101.2754,101.1935,101.1935,41449.0
2019-11-21 15:40:00,111.24,111.26,111.12,111.16,63695.0,101.2026,101.2208,101.0934,101.1298,63695.0
2019-11-21 15:50:00,111.15,111.27,111.03,111.21,134236.0,101.1207,101.2299,101.0116,101.1753,134236.0
2019-11-22 09:30:00,110.82,111.42,110.2,110.37,110198.0,100.8205,101.3664,100.2565,100.4111,110198.0
2019-11-22 09:40:00,110.34,110.38,109.85,110.03,40825.0,100.3838,100.4202,99.938,100.1018,40825.0
2019-11-22 09:50:00,110.05,110.5,110.0,110.19,61314.0,100.12,100.5294,100.0745,100.2474,61314.0
2019-11-22 10:00:00,110.22,110.29,110.0,110.18,49991.0,100.2747,100.3383,100.0745,100.2383,49991.0
2019-11-22 10:10:00,110.2,110.35,110.0,110.02,46441.0,100.2565,100.3929,100.0745,100.0927,46441.0
2019-11-22 10:20:00,110.02,110.06,109.88,109.92,28192.0,100.0927,100.1291,99.9653,100.0017,28192.0
2019-11-22 10:30:00,109.97,110.01,109.67,109.8,48107.0,100.0472,100.0836,99.7743,99.8925,48107.0
2019-11-22 10:40:00,109.84,109.98,109.77,109.91,139376.0,99.9289,100.0563,99.8653,99.9926,139376.0
2019-11-22 10:50:00,109.89,110.26,109.88,110.24,100818.0,99.9744,100.311,99.9653,100.2928,100818.0
2019-11-22 11:00:00,110.23,110.35,110.15,110.17,71490.0,100.2838,100.3929,100.211,100.2292,71490.0
2019-11-22 11:10:00,110.16,110.28,110.1,110.16,26076.0,100.2201,100.3292,100.1655,100.2201,26076.0
2019-11-22 11:20:00,110.16,110.19,110.0,110.04,44669.0,100.2201,100.2474,100.0745,100.1109,44669.0
2019-11-22 11:30:00,110.06,110.1,109.94,109.94,95600.0,100.1291,100.1655,100.0199,100.0199,95600.0
2019-11-22 11:40:00,109.97,110.05,109.86,109.95,25946.0,100.0472,100.12,99.9471,100.029,25946.0
2019-11-22 11:50:00,109.95,110.05,109.91,109.99,21866.0,100.029,100.12,99.9926,100.0654,21866.0
2019-11-22 12:00:00,110.0,110.17,109.99,110.12,43698.0,100.0745,100.2292,100.0654,100.1837,43698.0
2019-11-22 12:10:00,110.14,110.23,109.96,109.98,29012.0,100.2019,100.2838,100.0381,100.0563,29012.0
2019-11-22 12:20:00,110.01,110.03,109.9,109.97,12269.0,100.0836,100.1018,99.9835,100.0472,12269.0
2019-11-22 12:30:00,109.97,110.05,109.9,110.0,22385.0,100.0472,100.12,99.9835,100.0745,22385.0
2019-11-22 12:40:00,110.0,110.06,109.95,110.04,18809.0,100.0745,100.1291,100.029,100.1109,18809.0
2019-11-22 12:50:00,110.04,110.26,110.04,110.15,31705.0,100.1109,100.311,100.1109,100.211,31705.0
2019-11-22 13:00:00,110.18,110.25,110.15,110.21,14891.0,100.2383,100.3019,100.211,100.2656,14891.0
2019-11-22 13:10:00,110.23,110.29,110.17,110.25,34247.0,100.2838,100.3383,100.2292,100.3019,34247.0
2019-11-22 13:20:00,110.25,110.26,110.15,110.17,22319.0,100.3019,100.311,100.211,100.2292,22319.0
2019-11-22 13:30:00,110.17,110.28,110.15,110.26,21133.0,100.2292,100.3292,100.211,100.311,21133.0
2019-11-22 13:40:00,110.28,110.42,110.26,110.35,20767.0,100.3292,100.4566,100.311,100.3929,20767.0
2019-11-22 13:50:00,110.33,110.51,110.29,110.51,14705.0,100.3747,100.5385,100.3383,100.5385,14705.0
2019-11-22 14:00:00,110.52,110.62,110.46,110.6,11127.0,100.5476,100.6386,100.493,100.6204,11127.0
2019-11-22 14:10:00,110.62,110.79,110.62,110.77,10531.0,100.6386,100.7932,100.6386,100.775,10531.0
2019-11-22 14:20:00,110.77,110.99,110.77,110.8,20465.0,100.775,100.9752,100.775,100.8023,20465.0
2019-11-22 14:30:00,110.79,110.89,110.74,110.76,18600.0,100.7932,100.8842,100.7477,100.7659,18600.0
2019-11-22 14:40:00,110.75,110.79,110.6,110.62,21058.0,100.7568,100.7932,100.6204,100.6386,21058.0
2019-11-22 14:50:00,110.63,110.77,110.6,110.72,12883.0,100.6477,100.775,100.6204,100.7295,12883.0
2019-11-22 15:00:00,110.76,110.8,110.7,110.79,10500.0,100.7659,100.8023,100.7113,100.7932,10500.0
2019-11-22 15:10:00,110.78,110.81,110.72,110.76,9598.0,100.7841,100.8114,100.7295,100.7659,9598.0
2019-11-22 15:20:00,110.78,110.79,110.7,110.71,15572.0,100.7841,100.7932,100.7113,100.7204,15572.0
2019-11-22 15:30:00,110.7,110.78,110.65,110.65,21355.0,100.7113,100.7841,100.6659,100.6659,21355.0
2019-11-22 15:40:00,110.63,110.73,110.6,110.71,22938.0,100.6477,100.7386,100.6204,100.7204,22938.0
2019-11-22 15:50:00,110.7,110.82,110.69,110.75,76174.0,100.7113,100.8205,100.7022,100.7568,76174.0
2019-11-25 09:30:00,110.86,111.63,110.78,111.24,57312.0,100.8569,101.5574,100.7841,101.2026,57312.0
2019-11-25 09:40:00,111.18,111.8,111.18,111.66,74270.0,101.148,101.7121,101.148,101.5847,74270.0
2019-11-25 09:50:00,111.71,111.81,111.59,111.74,58205.0,101.6302,101.7212,101.521,101.6575,58205.0
2019-11-25 10:00:00,111.72,111.78,111.36,111.36,28030.0,101.6393,101.6939,101.3118,101.3118,28030.0
2019-11-25 10:10:00,111.38,111.54,111.04,111.17,29542.0,101.33,101.4755,101.0207,101.1389,29542.0
2019-11-25 10:20:00,111.15,111.26,110.97,111.24,23346.0,101.1207,101.2208,100.957,101.2026,23346.0
2019-11-25 10:30:00,111.24,111.4,111.2,111.39,29031.0,101.2026,101.3482,101.1662,101.3391,29031.0
2019-11-25 10:40:00,111.4,111.52,111.32,111.52,43837.0,101.3482,101.4574,101.2754,101.4574,43837.0
2019-11-25 10:50:00,111.53,111.56,111.24,111.35,23681.0,101.4664,101.4937,101.2026,101.3027,23681.0
2019-11-25 11:00:00,111.38,111.43,111.14,111.16,33435.0,101.33,101.3755,101.1116,101.1298,33435.0
2019-11-25 11:10:00,111.15,111.17,110.96,110.97,39818.0,101.1207,101.1389,100.9479,100.957,39818.0
2019-11-25 11:20:00,110.97,111.02,110.86,110.91,23491.0,100.957,101.0025,100.8569,100.9024,23491.0
2019-11-25 11:30:00,110.9,111.05,110.87,111.0,25243.0,100.8933,101.0298,100.866,100.9843,25243.0
2019-11-25 11:40:00,111.0,111.05,110.83,110.86,25661.0,100.9843,101.0298,100.8296,100.8569,25661.0
2019-11-25 11:50:00,110.88,111.06,110.86,111.04,18051.0,100.8751,101.0389,100.8569,101.0207,18051.0
2019-11-25 12:00:00,111.06,111.11,111.01,111.04,16270.0,101.0389,101.0843,100.9934,101.0207,16270.0
2019-11-25 12:10:00,111.04,111.07,110.97,111.06,13618.0,101.0207,101.048,100.957,101.0389,13618.0
2019-11-25 12:20:00,111.02,111.12,110.91,110.92,34834.0,101.0025,101.0934,100.9024,100.9115,34834.0
2019-11-25 12:30:00,110.92,110.94,110.76,110.82,10645.0,100.9115,100.9297,100.7659,100.8205,10645.0
2019-11-25 12:40:00,110.82,110.85,110.73,110.77,14716.0,100.8205,100.8478,100.7386,100.775,14716.0
2019-11-25 12:50:00,110.78,110.82,110.69,110.77,18594.0,100.7841,100.8205,100.7022,100.775,18594.0
2019-11-25 13:00:00,110.78,110.91,110.66,110.67,20754.0,100.7841,100.9024,100.675,100.684,20754.0
2019-11-25 13:10:00,110.63,110.8,110.63,110.77,21039.0,100.6477,100.8023,100.6477,100.775,21039.0
2019-11-25 13:20:00,110.77,110.82,110.73,110.76,25927.0,100.775,100.8205,100.7386,100.7659,25927.0
2019-11-25 13:30:00,110.75,110.84,110.73,110.81,18107.0,100.7568,100.8387,100.7386,100.8114,18107.0
2019-11-25 13:40:00,110.82,110.82,110.67,110.67,16560.0,100.8205,100.8205,100.684,100.684,16560.0
2019-11-25 13:50:00,110.66,110.68,110.51,110.56,33620.0,100.675,100.6931,100.5385,100.584,33620.0
2019-11-25 14:00:00,110.56,110.68,110.54,110.57,19132.0,100.584,100.6931,100.5658,100.5931,19132.0
2019-11-25 14:10:00,110.58,110.7,110.57,110.65,15878.0,100.6022,100.7113,100.5931,100.6659,15878.0
2019-11-25 14:20:00,110.66,110.67,110.6,110.61,14372.0,100.675,100.684,100.6204,100.6295,14372.0
2019-11-25 14:30:00,110.61,110.66,110.57,110.58,24700.0,100.6295,100.675,100.5931,100.6022,24700.0
2019-11-25 14:40:00,110.58,110.59,110.53,110.55,21633.0,100.6022,100.6113,100.5567,100.5749,21633.0
2019-11-25 14:50:00,110.56,110.57,110.48,110.5,22505.0,100.584,100.5931,100.5112,100.5294,22505.0
2019-11-25 15:00:00,110.5,110.59,110.46,110.57,21567.0,100.5294,100.6113,100.493,100.5931,21567.0
2019-11-25 15:10:00,110.56,110.62,110.54,110.56,24490.0,100.584,100.6386,100.5658,100.584,24490.0
2019-11-25 15:20:00,110.56,110.61,110.52,110.59,25095.0,100.584,100.6295,100.5476,100.6113,25095.0
2019-11-25 15:30:00,110.59,110.6,110.41,110.48,41929.0,100.6113,100.6204,100.4475,100.5112,41929.0
2019-11-25 15:40:00,110.49,110.53,110.37,110.38,55008.0,100.5203,100.5567,100.4111,100.4202,55008.0
2019-11-25 15:50:00,110.37,110.5,110.27,110.32,162575.0,100.4111,100.5294,100.3201,100.3656,162575.0
2019-11-26 09:30:00,110.36,111.4,110.28,111.18,51450.0,100.402,101.3482,100.3292,101.148,51450.0
2019-11-26 09:40:00,111.17,111.64,111.12,111.58,53057.0,101.1389,101.5665,101.0934,101.5119,53057.0
2019-11-26 09:50:00,111.58,112.05,111.54,111.97,42831.0,101.5119,101.9395,101.4755,101.8667,42831.0
2019-11-26 10:00:00,112.03,112.19,111.9,112.08,39586.0,101.9213,102.0669,101.8031,101.9668,39586.0
2019-11-26 10:10:00,112.16,112.48,112.05,112.29,32277.0,102.0396,102.3307,101.9395,102.1579,32277.0
2019-11-26 10:20:00,112.29,112.35,112.07,112.22,14759.0,102.1579,102.2125,101.9577,102.0942,14759.0
2019-11-26 10:30:00,112.21,112.3,111.98,112.3,27927.0,102.0851,102.167,101.8758,102.167,27927.0
2019-11-26 10:40:00,112.38,112.38,112.03,112.33,19264.0,102.2398,102.2398,101.9213,102.1943,19264.0
2019-11-26 10:50:00,112.3,112.32,112.05,112.15,15195.0,102.167,102.1852,101.9395,102.0305,15195.0
2019-11-26 11:00:00,112.15,112.47,112.15,112.44,26372.0,102.0305,102.3216,102.0305,102.2943,26372.0
2019-11-26 11:10:00,112.44,112.44,112.25,112.27,19450.0,102.2943,102.2943,102.1215,102.1397,19450.0
2019-11-26 11:20:00,112.29,112.52,112.27,112.36,22963.0,102.1579,102.3671,102.1397,102.2216,22963.0
2019-11-26 11:30:00,112.35,112.44,112.28,112.43,15271.0,102.2125,102.2943,102.1488,102.2852,15271.0
2019-11-26 11:40:00,112.45,112.53,112.43,112.47,16121.0,102.3034,102.3762,102.2852,102.3216,16121.0
2019-11-26 11:50:00,112.51,112.58,112.43,112.57,13715.0,102.358,102.4217,102.2852,102.4126,13715.0
2019-11-26 12:00:00,112.57,112.6,112.32,112.38,20447.0,102.4126,102.4399,102.1852,102.2398,20447.0
2019-11-26 12:10:00,112.36,112.45,112.28,112.3,16780.0,102.2216,102.3034,102.1488,102.167,16780.0
2019-11-26 12:20:00,112.3,112.48,112.28,112.47,15945.0,102.167,102.3307,102.1488,102.3216,15945.0
2019-11-26 12:30:00,112.48,112.58,112.4,112.58,14677.0,102.3307,102.4217,102.2579,102.4217,14677.0
2019-11-26 12:40:00,112.57,112.62,112.47,112.61,13093.0,102.4126,102.4581,102.3216,102.449,13093.0
2019-11-26 12:50:00,112.6,112.69,112.58,112.64,16536.0,102.4399,102.5218,102.4217,102.4763,16536.0
2019-11-26 13:00:00,112.64,112.85,112.63,112.82,27644.0,102.4763,102.6673,102.4672,102.64,27644.0
2019-11-26 13:10:00,112.84,112.84,112.71,112.72,17670.0,102.6582,102.6582,102.54,102.5491,17670.0
2019-11-26 13:20:00,112.75,112.75,112.6,112.68,20148.0,102.5764,102.5764,102.4399,102.5127,20148.0
2019-11-26 13:30:00,112.68,112.7,112.53,112.64,9794.0,102.5127,102.5309,102.3762,102.4763,9794.0
2019-11-26 13:40:00,112.64,112.69,112.57,112.63,14478.0,102.4763,102.5218,102.4126,102.4672,14478.0
2019-11-26 13:50:00,112.65,112.74,112.63,112.74,11440.0,102.4854,102.5673,102.4672,102.5673,11440.0
2019-11-26 14:00:00,112.74,112.8,112.71,112.79,20586.0,102.5673,102.6219,102.54,102.6128,20586.0
2019-11-26 14:10:00,112.81,112.86,112.75,112.75,19358.0,102.631,102.6764,102.5764,102.5764,19358.0
2019-11-26 14:20:00,112.79,112.87,112.78,112.8,20361.0,102.6128,102.6855,102.6037,102.6219,20361.0
2019-11-26 14:30:00,112.8,112.92,112.79,112.86,15455.0,102.6219,102.731,102.6128,102.6764,15455.0
2019-11-26 14:40:00,112.87,113.02,112.82,112.97,21801.0,102.6855,102.822,102.64,102.7765,21801.0
2019-11-26 14:50:00,112.96,112.96,112.86,112.93,20458.0,102.7674,102.7674,102.6764,102.7401,20458.0
2019-11-26 15:00:00,112.93,112.98,112.52,112.55,27935.0,102.7401,102.7856,102.3671,102.3944,27935.0
2019-11-26 15:10:00,112.57,112.65,112.54,112.59,32001.0,102.4126,102.4854,102.3853,102.4308,32001.0
2019-11-26 15:20:00,112.6,112.79,112.6,112.79,23518.0,102.4399,102.6128,102.4399,102.6128,23518.0
2019-11-26 15:30:00,112.8,112.82,112.63,112.66,52894.0,102.6219,102.64,102.4672,102.4945,52894.0
2019-11-26 15:40:00,112.64,112.81,112.56,112.77,63291.0,102.4763,102.631,102.4035,102.5946,63291.0
2019-11-26 15:50:00,112.78,112.87,112.73,112.82,145690.0,102.6037,102.6855,102.5582,102.64,145690.0
2019-11-27 09:30:00,113.11,113.2,112.73,113.02,48838.0,102.9039,102.9858,102.5582,102.822,48838.0
2019-11-27 09:40:00,112.94,113.1,112.7,112.79,40986.0,102.7492,102.8948,102.5309,102.6128,40986.0
2019-11-27 09:50:00,112.77,113.06,112.77,113.01,26438.0,102.5946,102.8584,102.5946,102.8129,26438.0
2019-11-27 10:00:00,113.0,113.12,112.81,113.0,19986.0,102.8038,102.913,102.631,102.8038,19986.0
2019-11-27 10:10:00,112.94,113.08,112.86,112.98,18181.0,102.7492,102.8766,102.6764,102.7856,18181.0
2019-11-27 10:20:00,112.95,113.14,112.94,113.04,11082.0,102.7583,102.9312,102.7492,102.8402,11082.0
2019-11-27 10:30:00,113.05,113.31,113.04,113.21,41550.0,102.8493,103.0858,102.8402,102.9949,41550.0
2019-11-27 10:40:00,113.28,113.34,113.17,113.3,9586.0,103.0585,103.1131,102.9585,103.0767,9586.0
2019-11-27 10:50:00,113.29,113.31,113.14,113.15,14978.0,103.0676,103.0858,102.9312,102.9403,14978.0
2019-11-27 11:00:00,113.15,113.34,113.14,113.18,14151.0,102.9403,103.1131,102.9312,102.9676,14151.0
2019-11-27 11:10:00,113.19,113.19,112.98,113.0,28662.0,102.9767,102.9767,102.7856,102.8038,28662.0
2019-11-27 11:20:00,112.98,113.04,112.9,113.04,16205.0,102.7856,102.8402,102.7128,102.8402,16205.0
2019-11-27 11:30:00,113.02,113.21,112.98,113.2,15905.0,102.822,102.9949,102.7856,102.9858,15905.0
2019-11-27 11:40:00,113.16,113.29,113.15,113.19,14715.0,102.9494,103.0676,102.9403,102.9767,14715.0
2019-11-27 11:50:00,113.2,113.29,113.14,113.14,14466.0,102.9858,103.0676,102.9312,102.9312,14466.0
2019-11-27 12:00:00,113.16,113.35,113.15,113.33,11817.0,102.9494,103.1222,102.9403,103.104,11817.0
2019-11-27 12:10:00,113.31,113.31,113.13,113.16,17920.0,103.0858,103.0858,102.9221,102.9494,17920.0
2019-11-27 12:20:00,113.15,113.24,113.07,113.15,11919.0,102.9403,103.0222,102.8675,102.9403,11919.0
2019-11-27 12:30:00,113.15,113.22,113.12,113.21,15491.0,102.9403,103.004,102.913,102.9949,15491.0
2019-11-27 12:40:00,113.24,113.26,113.09,113.12,19946.0,103.0222,103.0403,102.8857,102.913,19946.0
2019-11-27 12:50:00,113.15,113.28,113.15,113.18,8992.0,102.9403,103.0585,102.9403,102.9676,8992.0
2019-11-27 13:00:00,113.18,113.24,113.11,113.19,12248.0,102.9676,103.0222,102.9039,102.9767,12248.0
2019-11-27 13:10:00,113.19,113.31,113.14,113.23,15109.0,102.9767,103.0858,102.9312,103.0131,15109.0
2019-11-27 13:20:00,113.22,113.27,113.18,113.22,11080.0,103.004,103.0494,102.9676,103.004,11080.0
2019-11-27 13:30:00,113.23,113.34,113.2,113.3,14761.0,103.0131,103.1131,102.9858,103.0767,14761.0
2019-11-27 13:40:00,113.31,113.38,113.28,113.34,13068.0,103.0858,103.1495,103.0585,103.1131,13068.0
2019-11-27 13:50:00,113.35,113.35,113.23,113.26,12375.0,103.1222,103.1222,103.0131,103.0403,12375.0
2019-11-27 14:00:00,113.25,113.26,113.18,113.19,7861.0,103.0313,103.0403,102.9676,102.9767,7861.0
2019-11-27 14:10:00,113.19,113.23,113.12,113.15,10111.0,102.9767,103.0131,102.913,102.9403,10111.0
2019-11-27 14:20:00,113.16,113.21,113.11,113.13,9138.0,102.9494,102.9949,102.9039,102.9221,9138.0
2019-11-27 14:30:00,113.13,113.14,113.06,113.09,11728.0,102.9221,102.9312,102.8584,102.8857,11728.0
2019-11-27 14:40:00,113.08,113.18,113.07,113.16,13914.0,102.8766,102.9676,102.8675,102.9494,13914.0
2019-11-27 14:50:00,113.15,113.15,113.08,113.14,11531.0,102.9403,102.9403,102.8766,102.9312,11531.0
2019-11-27 15:00:00,113.13,113.14,113.06,113.08,16470.0,102.9221,102.9312,102.8584,102.8766,16470.0
2019-11-27 15:10:00,113.08,113.15,113.07,113.12,10859.0,102.8766,102.9403,102.8675,102.913,10859.0
2019-11-27 15:20:00,113.14,113.17,113.07,113.08,15593.0,102.9312,102.9585,102.8675,102.8766,15593.0
2019-11-27 15:30:00,113.07,113.09,112.98,113.01,26024.0,102.8675,102.8857,102.7856,102.8129,26024.0
2019-11-27 15:40:00,113.01,113.08,112.91,113.01,26959.0,102.8129,102.8766,102.7219,102.8129,26959.0
2019-11-27 15:50:00,113.02,113.05,112.81,112.92,105696.0,102.822,102.8493,102.631,102.731,105696.0
2019-11-29 09:30:00,113.01,113.46,112.98,113.35,36136.0,102.8129,103.2223,102.7856,103.1222,36136.0
2019-11-29 09:40:00,113.4,113.41,112.8,112.9,10908.0,103.1677,103.1768,102.6219,102.7128,10908.0
2019-11-29 09:50:00,112.89,113.05,112.86,112.86,8663.0,102.7037,102.8493,102.6764,102.6764,8663.0
2019-11-29 10:00:00,112.86,112.98,112.74,112.86,16001.0,102.6764,102.7856,102.5673,102.6764,16001.0
2019-11-29 10:10:00,112.93,113.08,112.9,112.93,8639.0,102.7401,102.8766,102.7128,102.7401,8639.0
2019-11-29 10:20:00,112.92,112.96,112.86,112.9,6317.0,102.731,102.7674,102.6764,102.7128,6317.0
2019-11-29 10:30:00,112.84,112.96,112.76,112.76,6131.0,102.6582,102.7674,102.5855,102.5855,6131.0
2019-11-29 10:40:00,112.72,112.86,112.72,112.84,5532.0,102.5491,102.6764,102.5491,102.6582,5532.0
2019-11-29 10:50:00,112.83,112.92,112.81,112.9,3887.0,102.6491,102.731,102.631,102.7128,3887.0
2019-11-29 11:00:00,112.89,113.01,112.85,113.0,7748.0,102.7037,102.8129,102.6673,102.8038,7748.0
2019-11-29 11:10:00,112.98,113.01,112.96,112.98,9566.0,102.7856,102.8129,102.7674,102.7856,9566.0
2019-11-29 11:20:00,112.99,113.11,112.98,113.08,21324.0,102.7947,102.9039,102.7856,102.8766,21324.0
2019-11-29 11:30:00,113.07,113.2,113.04,113.16,12083.0,102.8675,102.9858,102.8402,102.9494,12083.0
2019-11-29 11:40:00,113.17,113.19,112.81,112.81,15812.0,102.9585,102.9767,102.631,102.631,15812.0
2019-11-29 11:50:00,112.8,112.94,112.73,112.84,14403.0,102.6219,102.7492,102.5582,102.6582,14403.0
2019-11-29 12:00:00,112.86,112.94,112.83,112.91,9891.0,102.6764,102.7492,102.6491,102.7219,9891.0
2019-11-29 12:10:00,112.91,112.91,112.75,112.75,12336.0,102.7219,102.7219,102.5764,102.5764,12336.0
2019-11-29 12:20:00,112.78,112.89,112.73,112.76,14175.0,102.6037,102.7037,102.5582,102.5855,14175.0
2019-11-29 12:30:00,112.77,112.81,112.68,112.69,18405.0,102.5946,102.631,102.5127,102.5218,18405.0
2019-11-29 12:40:00,112.67,112.81,112.61,112.72,19050.0,102.5036,102.631,102.449,102.5491,19050.0
2019-11-29 12:50:00,112.74,112.92,112.62,112.86,76935.0,102.5673,102.731,102.4581,102.6764,76935.0
2019-12-02 09:30:00,112.72,113.11,112.44,112.94,56558.0,102.5491,102.9039,102.2943,102.7492,56558.0
2019-12-02 09:40:00,112.87,113.0,112.51,112.6,17062.0,102.6855,102.8038,102.358,102.4399,17062.0
2019-12-02 09:50:00,112.66,112.66,112.33,112.43,14890.0,102.4945,102.4945,102.1943,102.2852,14890.0
2019-12-02 10:00:00,112.38,112.6,112.31,112.46,17543.0,102.2398,102.4399,102.1761,102.3125,17543.0
2019-12-02 10:10:00,112.48,112.66,112.45,112.49,20003.0,102.3307,102.4945,102.3034,102.3398,20003.0
2019-12-02 10:20:00,112.44,112.54,112.42,112.54,9385.0,102.2943,102.3853,102.2761,102.3853,9385.0
2019-12-02 10:30:00,112.55,112.59,112.25,112.51,13480.0,102.3944,102.4308,102.1215,102.358,13480.0
2019-12-02 10:40:00,112.48,112.56,112.31,112.31,9479.0,102.3307,102.4035,102.1761,102.1761,9479.0
2019-12-02 10:50:00,112.26,112.29,112.13,112.25,12530.0,102.1306,102.1579,102.0123,102.1215,12530.0
2019-12-02 11:00:00,112.24,112.24,112.09,112.18,9247.0,102.1124,102.1124,101.9759,102.0578,9247.0
2019-12-02 11:10:00,112.15,112.16,112.01,112.03,12099.0,102.0305,102.0396,101.9031,101.9213,12099.0
2019-12-02 11:20:00,112.03,112.23,112.0,112.15,18763.0,101.9213,102.1033,101.894,102.0305,18763.0
2019-12-02 11:30:00,112.1,112.1,111.92,112.07,13687.0,101.985,101.985,101.8213,101.9577,13687.0
2019-12-02 11:40:00,112.07,112.45,112.02,112.4,34921.0,101.9577,102.3034,101.9122,102.2579,34921.0
2019-12-02 11:50:00,112.42,112.56,112.35,112.43,15653.0,102.2761,102.4035,102.2125,102.2852,15653.0
2019-12-02 12:00:00,112.46,112.52,112.4,112.48,26022.0,102.3125,102.3671,102.2579,102.3307,26022.0
2019-12-02 12:10:00,112.47,112.51,112.38,112.39,10747.0,102.3216,102.358,102.2398,102.2488,10747.0
2019-12-02 12:20:00,112.37,112.38,112.21,112.34,16725.0,102.2307,102.2398,102.0851,102.2034,16725.0
2019-12-02 12:30:00,112.35,112.35,112.09,112.17,10694.0,102.2125,102.2125,101.9759,102.0487,10694.0
2019-12-02 12:40:00,112.18,112.37,112.15,112.25,10694.0,102.0578,102.2307,102.0305,102.1215,10694.0
2019-12-02 12:50:00,112.24,112.28,112.17,112.19,12798.0,102.1124,102.1488,102.0487,102.0669,12798.0
2019-12-02 13:00:00,112.19,112.34,112.19,112.34,13890.0,102.0669,102.2034,102.0669,102.2034,13890.0
2019-12-02 13:10:00,112.38,112.41,112.25,112.35,14512.0,102.2398,102.267,102.1215,102.2125,14512.0
2019-12-02 13:20:00,112.33,112.39,112.28,112.36,11820.0,102.1943,102.2488,102.1488,102.2216,11820.0
2019-12-02 13:30:00,112.36,112.37,112.05,112.12,16406.0,102.2216,102.2307,101.9395,102.0032,16406.0
2019-12-02 13:40:00,112.14,112.15,112.01,112.05,10588.0,102.0214,102.0305,101.9031,101.9395,10588.0
2019-12-02 13:50:00,112.08,112.15,111.98,111.98,12145.0,101.9668,102.0305,101.8758,101.8758,12145.0
2019-12-02 14:00:00,111.97,112.11,111.93,112.06,14260.0,101.8667,101.9941,101.8304,101.9486,14260.0
2019-12-02 14:10:00,112.05,112.12,112.02,112.05,11273.0,101.9395,102.0032,101.9122,101.9395,11273.0
2019-12-02 14:20:00,112.05,112.22,112.04,112.16,13404.0,101.9395,102.0942,101.9304,102.0396,13404.0
2019-12-02 14:30:00,112.15,112.25,112.15,112.19,13119.0,102.0305,102.1215,102.0305,102.0669,13119.0
2019-12-02 14:40:00,112.2,112.3,112.18,112.2,11692.0,102.076,102.167,102.0578,102.076,11692.0
2019-12-02 14:50:00,112.21,112.28,112.19,112.26,10903.0,102.0851,102.1488,102.0669,102.1306,10903.0
2019-12-02 15:00:00,112.25,112.25,112.07,112.09,19113.0,102.1215,102.1215,101.9577,101.9759,19113.0
2019-12-02 15:10:00,112.09,112.12,112.0,112.1,15177.0,101.9759,102.0032,101.894,101.985,15177.0
2019-12-02 15:20:00,112.09,112.09,111.87,111.92,31902.0,101.9759,101.9759,101.7758,101.8213,31902.0
2019-12-02 15:30:00,111.92,111.94,111.76,111.83,35785.0,101.8213,101.8395,101.6757,101.7394,35785.0
2019-12-02 15:40:00,111.81,112.04,111.79,111.9,38969.0,101.7212,101.9304,101.703,101.8031,38969.0
2019-12-02 15:50:00,111.89,111.89,111.62,111.72,123971.0,101.794,101.794,101.5483,101.6393,123971.0
2019-12-03 09:30:00,111.49,112.5,111.21,112.11,81601.0,101.4301,102.3489,101.1753,101.9941,81601.0
2019-12-03 09:40:00,112.06,112.5,112.04,112.06,31736.0,101.9486,102.3489,101.9304,101.9486,31736.0
2019-12-03 09:50:00,112.05,112.71,112.01,112.6,21653.0,101.9395,102.54,101.9031,102.4399,21653.0
2019-12-03 10:00:00,112.59,112.84,112.28,112.41,46107.0,102.4308,102.6582,102.1488,102.267,46107.0
2019-12-03 10:10:00,112.46,112.65,112.31,112.65,20828.0,102.3125,102.4854,102.1761,102.4854,20828.0
2019-12-03 10:20:00,112.65,112.8,112.39,112.4,19784.0,102.4854,102.6219,102.2488,102.2579,19784.0
2019-12-03 10:30:00,112.47,112.6,112.27,112.35,39684.0,102.3216,102.4399,102.1397,102.2125,39684.0
2019-12-03 10:40:00,112.35,112.35,112.08,112.16,40537.0,102.2125,102.2125,101.9668,102.0396,40537.0
2019-12-03 10:50:00,112.12,112.34,112.0,112.29,15322.0,102.0032,102.2034,101.894,102.1579,15322.0
2019-12-03 11:00:00,112.29,112.29,111.92,112.01,14505.0,102.1579,102.1579,101.8213,101.9031,14505.0
2019-12-03 11:10:00,112.04,112.13,111.99,112.04,18778.0,101.9304,102.0123,101.8849,101.9304,18778.0
2019-12-03 11:20:00,111.98,112.1,111.87,112.02,17006.0,101.8758,101.985,101.7758,101.9122,17006.0
2019-12-03 11:30:00,112.05,112.06,111.89,112.06,14768.0,101.9395,101.9486,101.794,101.9486,14768.0
2019-12-03 11:40:00,112.07,112.09,111.93,111.93,11891.0,101.9577,101.9759,101.8304,101.8304,11891.0
2019-12-03 11:50:00,111.92,112.03,111.86,112.01,26762.0,101.8213,101.9213,101.7667,101.9031,26762.0
2019-12-03 12:00:00,112.02,112.06,111.91,112.06,19521.0,101.9122,101.9486,101.8122,101.9486,19521.0
2019-12-03 12:10:00,112.04,112.06,111.87,111.97,24809.0,101.9304,101.9486,101.7758,101.8667,24809.0
2019-12-03 12:20:00,111.98,112.06,111.94,111.98,13350.0,101.8758,101.9486,101.8395,101.8758,13350.0
2019-12-03 12:30:00,111.99,112.0,111.87,111.91,29799.0,101.8849,101.894,101.7758,101.8122,29799.0
2019-12-03 12:40:00,111.91,111.91,111.66,111.81,16608.0,101.8122,101.8122,101.5847,101.7212,16608.0
2019-12-03 12:50:00,111.8,111.86,111.76,111.86,13081.0,101.7121,101.7667,101.6757,101.7667,13081.0
2019-12-03 13:00:00,111.86,111.92,111.84,111.9,10294.0,101.7667,101.8213,101.7485,101.8031,10294.0
2019-12-03 13:10:00,111.87,111.93,111.81,111.89,10682.0,101.7758,101.8304,101.7212,101.794,10682.0
2019-12-03 13:20:00,111.9,112.01,111.87,111.92,14507.0,101.8031,101.9031,101.7758,101.8213,14507.0
2019-12-03 13:30:00,111.93,112.05,111.92,112.04,17465.0,101.8304,101.9395,101.8213,101.9304,17465.0
2019-12-03 13:40:00,112.06,112.09,112.02,112.05,19074.0,101.9486,101.9759,101.9122,101.9395,19074.0
2019-12-03 13:50:00,112.05,112.07,111.96,111.96,18755.0,101.9395,101.9577,101.8576,101.8576,18755.0
2019-12-03 14:00:00,111.99,112.1,111.97,111.98,20460.0,101.8849,101.985,101.8667,101.8758,20460.0
2019-12-03 14:10:00,112.01,112.1,111.9,111.95,20105.0,101.9031,101.985,101.8031,101.8486,20105.0
2019-12-03 14:20:00,111.93,111.96,111.85,111.88,24428.0,101.8304,101.8576,101.7576,101.7849,24428.0
2019-12-03 14:30:00,111.9,111.99,111.86,111.97,22994.0,101.8031,101.8849,101.7667,101.8667,22994.0
2019-12-03 14:40:00,111.97,112.04,111.93,112.0,20534.0,101.8667,101.9304,101.8304,101.894,20534.0
2019-12-03 14:50:00,112.0,112.08,111.98,112.03,24362.0,101.894,101.9668,101.8758,101.9213,24362.0
2019-12-03 15:00:00,112.04,112.1,111.74,111.74,31595.0,101.9304,101.985,101.6575,101.6575,31595.0
2019-12-03 15:10:00,111.75,111.94,111.73,111.88,28225.0,101.6666,101.8395,101.6484,101.7849,28225.0
2019-12-03 15:20:00,111.88,112.11,111.87,112.06,33655.0,101.7849,101.9941,101.7758,101.9486,33655.0
2019-12-03 15:30:00,112.09,112.11,111.91,111.95,35289.0,101.9759,101.9941,101.8122,101.8486,35289.0
2019-12-03 15:40:00,111.95,112.24,111.92,112.21,59529.0,101.8486,102.1124,101.8213,102.0851,59529.0
2019-12-03 15:50:00,112.2,112.25,112.01,112.06,159995.0,102.076,102.1215,101.9031,101.9486,159995.0
2019-12-04 09:30:00,111.95,112.83,111.95,112.73,39275.0,101.8486,102.6491,101.8486,102.5582,39275.0
2019-12-04 09:40:00,112.75,112.9,112.61,112.82,13079.0,102.5764,102.7128,102.449,102.64,13079.0
2019-12-04 09:50:00,112.76,113.58,112.74,113.58,50923.0,102.5855,103.3315,102.5673,103.3315,50923.0
2019-12-04 10:00:00,113.54,113.54,113.14,113.34,31353.0,103.2951,103.2951,102.9312,103.1131,31353.0
2019-12-04 10:10:00,113.34,113.38,113.07,113.16,23661.0,103.1131,103.1495,102.8675,102.9494,23661.0
2019-12-04 10:20:00,113.14,113.28,113.07,113.11,19906.0,102.9312,103.0585,102.8675,102.9039,19906.0
2019-12-04 10:30:00,113.1,113.21,112.91,113.19,34477.0,102.8948,102.9949,102.7219,102.9767,34477.0
2019-12-04 10:40:00,113.21,113.35,113.09,113.27,24440.0,102.9949,103.1222,102.8857,103.0494,24440.0
2019-12-04 10:50:00,113.23,113.23,113.09,113.19,22732.0,103.0131,103.0131,102.8857,102.9767,22732.0
2019-12-04 11:00:00,113.17,113.17,112.99,113.04,29546.0,102.9585,102.9585,102.7947,102.8402,29546.0
2019-12-04 11:10:00,113.03,113.15,112.94,113.15,16574.0,102.8311,102.9403,102.7492,102.9403,16574.0
2019-12-04 11:20:00,113.12,113.29,113.08,113.2,19667.0,102.913,103.0676,102.8766,102.9858,19667.0
2019-12-04 11:30:00,113.2,113.34,113.2,113.26,15707.0,102.9858,103.1131,102.9858,103.0403,15707.0
2019-12-04 11:40:00,113.25,113.31,113.19,113.25,16059.0,103.0313,103.0858,102.9767,103.0313,16059.0
2019-12-04 11:50:00,113.23,113.24,113.14,113.15,20257.0,103.0131,103.0222,102.9312,102.9403,20257.0
2019-12-04 12:00:00,113.12,113.12,113.0,113.03,15769.0,102.913,102.913,102.8038,102.8311,15769.0
2019-12-04 12:10:00,113.03,113.06,112.9,112.98,15182.0,102.8311,102.8584,102.7128,102.7856,15182.0
2019-12-04 12:20:00,112.97,112.97,112.86,112.86,16076.0,102.7765,102.7765,102.6764,102.6764,16076.0
2019-12-04 12:30:00,112.86,112.91,112.81,112.89,13475.0,102.6764,102.7219,102.631,102.7037,13475.0
2019-12-04 12:40:00,112.88,112.9,112.82,112.9,13749.0,102.6946,102.7128,102.64,102.7128,13749.0
2019-12-04 12:50:00,112.89,112.9,112.81,112.86,7708.0,102.7037,102.7128,102.631,102.6764,7708.0
2019-12-04 13:00:00,112.86,112.88,112.71,112.72,16445.0,102.6764,102.6946,102.54,102.5491,16445.0
2019-12-04 13:10:00,112.74,112.81,112.71,112.75,13615.0,102.5673,102.631,102.54,102.5764,13615.0
2019-12-04 13:20:00,112.73,112.83,112.73,112.82,10295.0,102.5582,102.6491,102.5582,102.64,10295.0
2019-12-04 13:30:00,112.81,112.82,112.63,112.7,15654.0,102.631,102.64,102.4672,102.5309,15654.0
2019-12-04 13:40:00,112.7,112.71,112.65,112.66,10335.0,102.5309,102.54,102.4854,102.4945,10335.0
2019-12-04 13:50:00,112.66,112.66,112.6,112.6,11154.0,102.4945,102.4945,102.4399,102.4399,11154.0
2019-12-04 14:00:00,112.61,112.7,112.61,112.69,10020.0,102.449,102.5309,102.449,102.5218,10020.0
2019-12-04 14:10:00,112.69,112.83,112.69,112.82,14375.0,102.5218,102.6491,102.5218,102.64,14375.0
2019-12-04 14:20:00,112.86,112.97,112.84,112.93,14282.0,102.6764,102.7765,102.6582,102.7401,14282.0
2019-12-04 14:30:00,112.92,112.99,112.87,112.96,13607.0,102.731,102.7947,102.6855,102.7674,13607.0
2019-12-04 14:40:00,112.97,112.98,112.9,112.97,12860.0,102.7765,102.7856,102.7128,102.7765,12860.0
2019-12-04 14:50:00,112.98,112.99,112.94,112.96,13072.0,102.7856,102.7947,102.7492,102.7674,13072.0
2019-12-04 15:00:00,112.95,112.97,112.88,112.9,14150.0,102.7583,102.7765,102.6946,102.7128,14150.0
2019-12-04 15:10:00,112.89,112.91,112.83,112.87,18544.0,102.7037,102.7219,102.6491,102.6855,18544.0
2019-12-04 15:20:00,112.89,112.9,112.79,112.8,19442.0,102.7037,102.7128,102.6128,102.6219,19442.0
2019-12-04 15:30:00,112.8,112.81,112.66,112.75,36432.0,102.6219,102.631,102.4945,102.5764,36432.0
2019-12-04 15:40:00,112.75,112.86,112.71,112.85,42628.0,102.5764,102.6764,102.54,102.6673,42628.0
2019-12-04 15:50:00,112.85,112.89,112.76,112.88,130400.0,102.6673,102.7037,102.5855,102.6946,130400.0
2019-12-05 09:30:00,112.52,112.75,112.18,112.48,37102.0,102.8378,103.048,102.527,102.8012,37102.0
2019-12-05 09:40:00,112.4,112.42,112.16,112.27,12312.0,102.7281,102.7464,102.5087,102.6093,12312.0
2019-12-05 09:50:00,112.3,112.33,112.2,112.29,13935.0,102.6367,102.6641,102.5453,102.6276,13935.0
2019-12-05 10:00:00,112.26,112.35,112.05,112.08,17482.0,102.6001,102.6824,102.4082,102.4356,17482.0
2019-12-05 10:10:00,112.09,112.14,111.97,111.99,29777.0,102.4448,102.4905,102.3351,102.3534,29777.0
2019-12-05 10:20:00,111.99,112.15,111.98,112.07,19404.0,102.3534,102.4996,102.3442,102.4265,19404.0
2019-12-05 10:30:00,112.05,112.06,111.9,111.91,13445.0,102.4082,102.4173,102.2711,102.2803,13445.0
2019-12-05 10:40:00,111.94,111.98,111.81,111.88,20448.0,102.3077,102.3442,102.1889,102.2528,20448.0
2019-12-05 10:50:00,111.86,111.91,111.79,111.83,70776.0,102.2346,102.2803,102.1706,102.2071,70776.0
2019-12-05 11:00:00,111.8,111.82,111.6,111.81,21988.0,102.1797,102.198,101.9969,102.1889,21988.0
2019-12-05 11:10:00,111.81,112.11,111.79,112.06,47760.0,102.1889,102.463,102.1706,102.4173,47760.0
2019-12-05 11:20:00,112.05,112.18,112.01,112.09,24533.0,102.4082,102.527,102.3717,102.4448,24533.0
2019-12-05 11:30:00,112.09,112.09,111.89,111.96,10397.0,102.4448,102.4448,102.262,102.326,10397.0
2019-12-05 11:40:00,111.97,111.97,111.7,111.76,36424.0,102.3351,102.3351,102.0883,102.1432,36424.0
2019-12-05 11:50:00,111.8,111.81,111.69,111.78,11532.0,102.1797,102.1889,102.0792,102.1614,11532.0
2019-12-05 12:00:00,111.78,111.81,111.7,111.71,10338.0,102.1614,102.1889,102.0883,102.0975,10338.0
2019-12-05 12:10:00,111.68,111.7,111.61,111.63,13356.0,102.07,102.0883,102.0061,102.0244,13356.0
2019-12-05 12:20:00,111.63,111.65,111.54,111.61,29669.0,102.0244,102.0426,101.9421,102.0061,29669.0
2019-12-05 12:30:00,111.61,111.64,111.44,111.59,74325.0,102.0061,102.0335,101.8507,101.9878,74325.0
2019-12-05 12:40:00,111.57,111.63,111.5,111.6,13086.0,101.9695,102.0244,101.9055,101.9969,13086.0
2019-12-05 12:50:00,111.61,111.69,111.53,111.56,29528.0,102.0061,102.0792,101.933,101.9604,29528.0
2019-12-05 13:00:00,111.56,111.63,111.51,111.63,13009.0,101.9604,102.0244,101.9147,102.0244,13009.0
2019-12-05 13:10:00,111.63,111.79,111.62,111.79,21674.0,102.0244,102.1706,102.0152,102.1706,21674.0
2019-12-05 13:20:00,111.82,111.86,111.78,111.78,10076.0,102.198,102.2346,102.1614,102.1614,10076.0
2019-12-05 13:30:00,111.8,111.83,111.77,111.79,13790.0,102.1797,102.2071,102.1523,102.1706,13790.0
2019-12-05 13:40:00,111.78,111.84,111.74,111.82,15570.0,102.1614,102.2163,102.1249,102.198,15570.0
2019-12-05 13:50:00,111.81,111.86,111.75,111.86,13146.0,102.1889,102.2346,102.134,102.2346,13146.0
2019-12-05 14:00:00,111.86,112.0,111.84,111.98,25302.0,102.2346,102.3625,102.2163,102.3442,25302.0
2019-12-05 14:10:00,111.98,112.01,111.75,111.75,28197.0,102.3442,102.3717,102.134,102.134,28197.0
2019-12-05 14:20:00,111.76,111.88,111.76,111.88,11202.0,102.1432,102.2528,102.1432,102.2528,11202.0
2019-12-05 14:30:00,111.9,111.9,111.75,111.8,40647.0,102.2711,102.2711,102.134,102.1797,40647.0
2019-12-05 14:40:00,111.81,111.81,111.54,111.59,38784.0,102.1889,102.1889,101.9421,101.9878,38784.0
2019-12-05 14:50:00,111.59,111.6,111.31,111.43,26316.0,101.9878,101.9969,101.7319,101.8416,26316.0
2019-12-05 15:00:00,111.45,111.53,111.38,111.42,48055.0,101.8598,101.933,101.7959,101.8324,48055.0
2019-12-05 15:10:00,111.43,111.54,111.41,111.48,51966.0,101.8416,101.9421,101.8233,101.8873,51966.0
2019-12-05 15:20:00,111.49,111.52,111.41,111.46,30345.0,101.8964,101.9238,101.8233,101.869,30345.0
2019-12-05 15:30:00,111.46,111.53,111.4,111.41,39747.0,101.869,101.933,101.8141,101.8233,39747.0
2019-12-05 15:40:00,111.41,111.43,111.3,111.31,77668.0,101.8233,101.8416,101.7227,101.7319,77668.0
2019-12-05 15:50:00,111.3,111.48,111.13,111.46,274678.0,101.7227,101.8873,101.5674,101.869,274678.0
2019-12-06 09:30:00,112.14,112.27,111.75,111.75,74825.0,102.4905,102.6093,102.134,102.134,74825.0
2019-12-06 09:40:00,111.75,111.95,111.51,111.52,14368.0,102.134,102.3168,101.9147,101.9238,14368.0
2019-12-06 09:50:00,111.59,111.79,111.39,111.79,22167.0,101.9878,102.1706,101.805,102.1706,22167.0
2019-12-06 10:00:00,111.86,111.88,111.6,111.7,21856.0,102.2346,102.2528,101.9969,102.0883,21856.0
2019-12-06 10:10:00,111.71,111.85,111.65,111.69,15676.0,102.0975,102.2254,102.0426,102.0792,15676.0
2019-12-06 10:20:00,111.68,111.81,111.62,111.73,12335.0,102.07,102.1889,102.0152,102.1157,12335.0
2019-12-06 10:30:00,111.67,111.86,111.65,111.83,20926.0,102.0609,102.2346,102.0426,102.2071,20926.0
2019-12-06 10:40:00,111.81,112.09,111.8,112.05,18199.0,102.1889,102.4448,102.1797,102.4082,18199.0
2019-12-06 10:50:00,112.06,112.16,112.03,112.11,17732.0,102.4173,102.5087,102.3899,102.463,17732.0
2019-12-06 11:00:00,112.11,112.2,111.96,112.02,17176.0,102.463,102.5453,102.326,102.3808,17176.0
2019-12-06 11:10:00,112.03,112.14,111.97,112.14,9537.0,102.3899,102.4905,102.3351,102.4905,9537.0
2019-12-06 11:20:00,112.15,112.49,112.15,112.46,18321.0,102.4996,102.8103,102.4996,102.7829,18321.0
2019-12-06 11:30:00,112.45,112.46,112.34,112.42,14359.0,102.7738,102.7829,102.6733,102.7464,14359.0
2019-12-06 11:40:00,112.44,112.47,112.34,112.37,11811.0,102.7647,102.7921,102.6733,102.7007,11811.0
2019-12-06 11:50:00,112.35,112.35,112.18,112.22,13295.0,102.6824,102.6824,102.527,102.5636,13295.0
2019-12-06 12:00:00,112.23,112.35,112.22,112.25,12255.0,102.5727,102.6824,102.5636,102.591,12255.0
2019-12-06 12:10:00,112.25,112.29,112.22,112.29,10135.0,102.591,102.6276,102.5636,102.6276,10135.0
2019-12-06 12:20:00,112.28,112.35,112.25,112.35,11082.0,102.6184,102.6824,102.591,102.6824,11082.0
2019-12-06 12:30:00,112.37,112.43,112.28,112.32,9854.0,102.7007,102.7555,102.6184,102.655,9854.0
2019-12-06 12:40:00,112.33,112.33,112.21,112.25,8098.0,102.6641,102.6641,102.5544,102.591,8098.0
2019-12-06 12:50:00,112.24,112.34,112.24,112.31,16474.0,102.5819,102.6733,102.5819,102.6458,16474.0
2019-12-06 13:00:00,112.31,112.33,112.22,112.22,7826.0,102.6458,102.6641,102.5636,102.5636,7826.0
2019-12-06 13:10:00,112.21,112.24,112.11,112.11,8501.0,102.5544,102.5819,102.463,102.463,8501.0
2019-12-06 13:20:00,112.08,112.1,112.01,112.03,7630.0,102.4356,102.4539,102.3717,102.3899,7630.0
2019-12-06 13:30:00,112.02,112.03,111.94,111.99,9882.0,102.3808,102.3899,102.3077,102.3534,9882.0
2019-12-06 13:40:00,111.99,112.02,111.94,111.98,10430.0,102.3534,102.3808,102.3077,102.3442,10430.0
2019-12-06 13:50:00,111.99,111.99,111.87,111.89,16075.0,102.3534,102.3534,102.2437,102.262,16075.0
2019-12-06 14:00:00,111.91,111.91,111.77,111.86,24822.0,102.2803,102.2803,102.1523,102.2346,24822.0
2019-12-06 14:10:00,111.84,111.91,111.83,111.87,8454.0,102.2163,102.2803,102.2071,102.2437,8454.0
2019-12-06 14:20:00,111.88,112.0,111.85,111.98,7789.0,102.2528,102.3625,102.2254,102.3442,7789.0
2019-12-06 14:30:00,111.98,111.99,111.93,111.96,8007.0,102.3442,102.3534,102.2985,102.326,8007.0
2019-12-06 14:40:00,111.95,112.02,111.95,111.98,12274.0,102.3168,102.3808,102.3168,102.3442,12274.0
2019-12-06 14:50:00,111.97,111.98,111.81,111.82,8995.0,102.3351,102.3442,102.1889,102.198,8995.0
2019-12-06 15:00:00,111.82,111.85,111.8,111.82,15185.0,102.198,102.2254,102.1797,102.198,15185.0
2019-12-06 15:10:00,111.83,111.85,111.73,111.76,24108.0,102.2071,102.2254,102.1157,102.1432,24108.0
2019-12-06 15:20:00,111.75,111.89,111.75,111.88,12914.0,102.134,102.262,102.134,102.2528,12914.0
2019-12-06 15:30:00,111.88,111.88,111.77,111.84,19428.0,102.2528,102.2528,102.1523,102.2163,19428.0
2019-12-06 15:40:00,111.86,111.92,111.75,111.75,28288.0,102.2346,102.2894,102.134,102.134,28288.0
2019-12-06 15:50:00,111.76,111.79,111.61,111.62,80524.0,102.1432,102.1706,102.0061,102.0152,80524.0
2019-12-09 09:30:00,111.59,111.66,111.25,111.32,43509.0,101.9878,102.0518,101.677,101.741,43509.0
2019-12-09 09:40:00,111.3,111.43,111.25,111.4,12675.0,101.7227,101.8416,101.677,101.8141,12675.0
2019-12-09 09:50:00,111.47,111.61,111.32,111.32,12963.0,101.8781,102.0061,101.741,101.741,12963.0
2019-12-09 10:00:00,111.29,111.62,111.27,111.55,15031.0,101.7136,102.0152,101.6953,101.9512,15031.0
2019-12-09 10:10:00,111.55,111.57,111.43,111.51,20193.0,101.9512,101.9695,101.8416,101.9147,20193.0
2019-12-09 10:20:00,111.51,111.61,111.33,111.4,11769.0,101.9147,102.0061,101.7502,101.8141,11769.0
2019-12-09 10:30:00,111.38,111.49,111.35,111.4,14302.0,101.7959,101.8964,101.7684,101.8141,14302.0
2019-12-09 10:40:00,111.39,111.68,111.35,111.67,11361.0,101.805,102.07,101.7684,102.0609,11361.0
2019-12-09 10:50:00,111.68,111.86,111.64,111.82,11685.0,102.07,102.2346,102.0335,102.198,11685.0
2019-12-09 11:00:00,111.81,111.84,111.74,111.78,8604.0,102.1889,102.2163,102.1249,102.1614,8604.0
2019-12-09 11:10:00,111.79,111.8,111.55,111.59,11765.0,102.1706,102.1797,101.9512,101.9878,11765.0
2019-12-09 11:20:00,111.57,111.72,111.56,111.68,17940.0,101.9695,102.1066,101.9604,102.07,17940.0
2019-12-09 11:30:00,111.64,111.75,111.59,111.7,9185.0,102.0335,102.134,101.9878,102.0883,9185.0
2019-12-09 11:40:00,111.7,111.7,111.63,111.66,9292.0,102.0883,102.0883,102.0244,102.0518,9292.0
2019-12-09 11:50:00,111.66,111.83,111.65,111.8,11920.0,102.0518,102.2071,102.0426,102.1797,11920.0
2019-12-09 12:00:00,111.82,111.84,111.7,111.77,8876.0,102.198,102.2163,102.0883,102.1523,8876.0
2019-12-09 12:10:00,111.77,111.79,111.71,111.73,13097.0,102.1523,102.1706,102.0975,102.1157,13097.0
2019-12-09 12:20:00,111.71,111.76,111.69,111.69,7517.0,102.0975,102.1432,102.0792,102.0792,7517.0
2019-12-09 12:30:00,111.68,111.69,111.62,111.63,7248.0,102.07,102.0792,102.0152,102.0244,7248.0
2019-12-09 12:40:00,111.65,111.69,111.57,111.65,9186.0,102.0426,102.0792,101.9695,102.0426,9186.0
2019-12-09 12:50:00,111.63,111.66,111.59,111.66,7332.0,102.0244,102.0518,101.9878,102.0518,7332.0
2019-12-09 13:00:00,111.66,111.76,111.65,111.73,14596.0,102.0518,102.1432,102.0426,102.1157,14596.0
2019-12-09 13:10:00,111.73,111.78,111.61,111.61,12821.0,102.1157,102.1614,102.0061,102.0061,12821.0
2019-12-09 13:20:00,111.6,111.66,111.57,111.59,17068.0,101.9969,102.0518,101.9695,101.9878,17068.0
2019-12-09 13:30:00,111.59,111.7,111.55,111.69,9998.0,101.9878,102.0883,101.9512,102.0792,9998.0
2019-12-09 13:40:00,111.69,111.72,111.63,111.64,12279.0,102.0792,102.1066,102.0244,102.0335,12279.0
2019-12-09 13:50:00,111.65,111.74,111.64,111.73,28503.0,102.0426,102.1249,102.0335,102.1157,28503.0
2019-12-09 14:00:00,111.74,111.77,111.61,111.61,13293.0,102.1249,102.1523,102.0061,102.0061,13293.0
2019-12-09 14:10:00,111.61,111.7,111.61,111.7,18732.0,102.0061,102.0883,102.0061,102.0883,18732.0
2019-12-09 14:20:00,111.69,111.72,111.65,111.71,15756.0,102.0792,102.1066,102.0426,102.0975,15756.0
2019-12-09 14:30:00,111.72,111.84,111.72,111.76,14979.0,102.1066,102.2163,102.1066,102.1432,14979.0
2019-12-09 14:40:00,111.76,111.81,111.72,111.78,17258.0,102.1432,102.1889,102.1066,102.1614,17258.0
2019-12-09 14:50:00,111.79,111.81,111.68,111.68,22337.0,102.1706,102.1889,102.07,102.07,22337.0
2019-12-09 15:00:00,111.68,111.74,111.64,111.7,27765.0,102.07,102.1249,102.0335,102.0883,27765.0
2019-12-09 15:10:00,111.7,111.78,111.68,111.78,21577.0,102.0883,102.1614,102.07,102.1614,21577.0
2019-12-09 15:20:00,111.8,111.86,111.75,111.79,22395.0,102.1797,102.2346,102.134,102.1706,22395.0
2019-12-09 15:30:00,111.79,111.8,111.63,111.64,36423.0,102.1706,102.1797,102.0244,102.0335,36423.0
2019-12-09 15:40:00,111.64,111.77,111.63,111.75,37963.0,102.0335,102.1523,102.0244,102.134,37963.0
2019-12-09 15:50:00,111.75,111.82,111.62,111.74,177031.0,102.134,102.198,102.0152,102.1249,177031.0
2019-12-10 09:30:00,111.83,112.18,111.52,111.85,39257.0,102.2071,102.527,101.9238,102.2254,39257.0
2019-12-10 09:40:00,111.92,112.12,111.82,112.0,26414.0,102.2894,102.4722,102.198,102.3625,26414.0
2019-12-10 09:50:00,112.03,112.23,111.98,112.01,24598.0,102.3899,102.5727,102.3442,102.3717,24598.0
2019-12-10 10:00:00,112.08,112.18,111.93,112.03,21634.0,102.4356,102.527,102.2985,102.3899,21634.0
2019-12-10 10:10:00,112.02,112.09,111.98,112.02,15864.0,102.3808,102.4448,102.3442,102.3808,15864.0
2019-12-10 10:20:00,112.03,112.04,111.83,111.85,15893.0,102.3899,102.3991,102.2071,102.2254,15893.0
2019-12-10 10:30:00,111.88,111.98,111.82,111.9,13886.0,102.2528,102.3442,102.198,102.2711,13886.0
2019-12-10 10:40:00,111.91,111.94,111.81,111.85,10815.0,102.2803,102.3077,102.1889,102.2254,10815.0
2019-12-10 10:50:00,111.83,111.92,111.8,111.88,11713.0,102.2071,102.2894,102.1797,102.2528,11713.0
2019-12-10 11:00:00,111.89,111.95,111.7,111.83,17062.0,102.262,102.3168,102.0883,102.2071,17062.0
2019-12-10 11:10:00,111.85,111.86,111.7,111.74,12502.0,102.2254,102.2346,102.0883,102.1249,12502.0
2019-12-10 11:20:00,111.71,111.85,111.67,111.85,17370.0,102.0975,102.2254,102.0609,102.2254,17370.0
2019-12-10 11:30:00,111.84,111.9,111.67,111.72,17166.0,102.2163,102.2711,102.0609,102.1066,17166.0
2019-12-10 11:40:00,111.75,111.85,111.74,111.83,10962.0,102.134,102.2254,102.1249,102.2071,10962.0
2019-12-10 11:50:00,111.81,111.84,111.67,111.71,12939.0,102.1889,102.2163,102.0609,102.0975,12939.0
2019-12-10 12:00:00,111.71,111.72,111.56,111.58,21323.0,102.0975,102.1066,101.9604,101.9787,21323.0
2019-12-10 12:10:00,111.59,111.73,111.58,111.63,23783.0,101.9878,102.1157,101.9787,102.0244,23783.0
2019-12-10 12:20:00,111.63,111.75,111.61,111.63,10511.0,102.0244,102.134,102.0061,102.0244,10511.0
2019-12-10 12:30:00,111.64,111.65,111.45,111.49,14374.0,102.0335,102.0426,101.8598,101.8964,14374.0
2019-12-10 12:40:00,111.5,111.56,111.48,111.48,5427.0,101.9055,101.9604,101.8873,101.8873,5427.0
2019-12-10 12:50:00,111.48,111.54,111.37,111.5,9694.0,101.8873,101.9421,101.7867,101.9055,9694.0
2019-12-10 13:00:00,111.49,111.51,111.29,111.33,24797.0,101.8964,101.9147,101.7136,101.7502,24797.0
2019-12-10 13:10:00,111.33,111.54,111.33,111.5,10677.0,101.7502,101.9421,101.7502,101.9055,10677.0
2019-12-10 13:20:00,111.5,111.63,111.49,111.6,10121.0,101.9055,102.0244,101.8964,101.9969,10121.0
2019-12-10 13:30:00,111.61,111.72,111.59,111.67,10595.0,102.0061,102.1066,101.9878,102.0609,10595.0
2019-12-10 13:40:00,111.67,111.76,111.6,111.63,11791.0,102.0609,102.1432,101.9969,102.0244,11791.0
2019-12-10 13:50:00,111.63,111.69,111.6,111.69,10538.0,102.0244,102.0792,101.9969,102.0792,10538.0
2019-12-10 14:00:00,111.69,111.73,111.51,111.52,17990.0,102.0792,102.1157,101.9147,101.9238,17990.0
2019-12-10 14:10:00,111.52,111.68,111.46,111.64,21073.0,101.9238,102.07,101.869,102.0335,21073.0
2019-12-10 14:20:00,111.64,111.65,111.55,111.61,14677.0,102.0335,102.0426,101.9512,102.0061,14677.0
2019-12-10 14:30:00,111.64,111.7,111.54,111.59,15845.0,102.0335,102.0883,101.9421,101.9878,15845.0
2019-12-10 14:40:00,111.6,111.67,111.56,111.63,13812.0,101.9969,102.0609,101.9604,102.0244,13812.0
2019-12-10 14:50:00,111.62,111.74,111.62,111.73,13275.0,102.0152,102.1249,102.0152,102.1157,13275.0
2019-12-10 15:00:00,111.72,111.73,111.58,111.66,14768.0,102.1066,102.1157,101.9787,102.0518,14768.0
2019-12-10 15:10:00,111.65,111.7,111.59,111.63,22965.0,102.0426,102.0883,101.9878,102.0244,22965.0
2019-12-10 15:20:00,111.62,111.63,111.49,111.5,17669.0,102.0152,102.0244,101.8964,101.9055,17669.0
2019-12-10 15:30:00,111.49,111.49,111.19,111.29,27551.0,101.8964,101.8964,101.6222,101.7136,27551.0
2019-12-10 15:40:00,111.3,111.41,111.25,111.39,33931.0,101.7227,101.8233,101.677,101.805,33931.0
2019-12-10 15:50:00,111.39,111.45,111.23,111.25,117211.0,101.805,101.8598,101.6588,101.677,117211.0
2019-12-11 09:30:00,111.35,111.74,110.86,111.05,46824.0,101.7684,102.1249,101.3206,101.4943,46824.0
2019-12-11 09:40:00,111.01,111.23,110.9,111.17,59109.0,101.4577,101.6588,101.3572,101.6039,59109.0
2019-12-11 09:50:00,111.12,111.61,111.03,111.54,27362.0,101.5582,102.0061,101.476,101.9421,27362.0
2019-12-11 10:00:00,111.5,111.5,111.2,111.2,35916.0,101.9055,101.9055,101.6314,101.6314,35916.0
2019-12-11 10:10:00,111.21,111.36,111.2,111.24,23235.0,101.6405,101.7776,101.6314,101.6679,23235.0
2019-12-11 10:20:00,111.22,111.48,111.2,111.28,19665.0,101.6496,101.8873,101.6314,101.7045,19665.0
2019-12-11 10:30:00,111.28,111.55,111.28,111.53,8707.0,101.7045,101.9512,101.7045,101.933,8707.0
2019-12-11 10:40:00,111.52,111.58,111.48,111.55,15365.0,101.9238,101.9787,101.8873,101.9512,15365.0
2019-12-11 10:50:00,111.54,111.62,111.47,111.58,13505.0,101.9421,102.0152,101.8781,101.9787,13505.0
2019-12-11 11:00:00,111.58,111.58,111.5,111.53,13573.0,101.9787,101.9787,101.9055,101.933,13573.0
2019-12-11 11:10:00,111.56,111.65,111.56,111.65,12559.0,101.9604,102.0426,101.9604,102.0426,12559.0
2019-12-11 11:20:00,111.64,111.8,111.63,111.73,18064.0,102.0335,102.1797,102.0244,102.1157,18064.0
2019-12-11 11:30:00,111.71,111.8,111.71,111.78,12168.0,102.0975,102.1797,102.0975,102.1614,12168.0
2019-12-11 11:40:00,111.78,111.79,111.67,111.76,12868.0,102.1614,102.1706,102.0609,102.1432,12868.0
2019-12-11 11:50:00,111.78,111.89,111.7,111.73,13662.0,102.1614,102.262,102.0883,102.1157,13662.0
2019-12-11 12:00:00,111.72,111.79,111.69,111.75,9719.0,102.1066,102.1706,102.0792,102.134,9719.0
2019-12-11 12:10:00,111.73,111.88,111.67,111.88,7784.0,102.1157,102.2528,102.0609,102.2528,7784.0
2019-12-11 12:20:00,111.87,111.87,111.77,111.78,14658.0,102.2437,102.2437,102.1523,102.1614,14658.0
2019-12-11 12:30:00,111.78,111.91,111.78,111.83,19904.0,102.1614,102.2803,102.1614,102.2071,19904.0
2019-12-11 12:40:00,111.82,111.88,111.75,111.83,14641.0,102.198,102.2528,102.134,102.2071,14641.0
2019-12-11 12:50:00,111.82,111.83,111.58,111.6,11355.0,102.198,102.2071,101.9787,101.9969,11355.0
2019-12-11 13:00:00,111.58,111.63,111.57,111.6,9399.0,101.9787,102.0244,101.9695,101.9969,9399.0
2019-12-11 13:10:00,111.59,111.74,111.59,111.61,9648.0,101.9878,102.1249,101.9878,102.0061,9648.0
2019-12-11 13:20:00,111.62,111.64,111.5,111.54,7156.0,102.0152,102.0335,101.9055,101.9421,7156.0
2019-12-11 13:30:00,111.51,111.53,111.33,111.35,11055.0,101.9147,101.933,101.7502,101.7684,11055.0
2019-12-11 13:40:00,111.37,111.4,111.24,111.32,13778.0,101.7867,101.8141,101.6679,101.741,13778.0
2019-12-11 13:50:00,111.32,111.43,111.3,111.43,10402.0,101.741,101.8416,101.7227,101.8416,10402.0
2019-12-11 14:00:00,111.42,111.55,111.34,111.5,10748.0,101.8324,101.9512,101.7593,101.9055,10748.0
2019-12-11 14:10:00,111.5,111.55,111.42,111.5,15678.0,101.9055,101.9512,101.8324,101.9055,15678.0
2019-12-11 14:20:00,111.51,111.54,111.45,111.51,13183.0,101.9147,101.9421,101.8598,101.9147,13183.0
2019-12-11 14:30:00,111.52,111.54,111.45,111.47,13279.0,101.9238,101.9421,101.8598,101.8781,13279.0
2019-12-11 14:40:00,111.47,111.55,111.43,111.46,13561.0,101.8781,101.9512,101.8416,101.869,13561.0
2019-12-11 14:50:00,111.47,111.58,111.46,111.55,13965.0,101.8781,101.9787,101.869,101.9512,13965.0
2019-12-11 15:00:00,111.56,111.57,111.44,111.49,21159.0,101.9604,101.9695,101.8507,101.8964,21159.0
2019-12-11 15:10:00,111.49,111.5,111.22,111.29,23427.0,101.8964,101.9055,101.6496,101.7136,23427.0
2019-12-11 15:20:00,111.28,111.41,111.26,111.36,19056.0,101.7045,101.8233,101.6862,101.7776,19056.0
2019-12-11 15:30:00,111.38,111.44,111.36,111.4,26631.0,101.7959,101.8507,101.7776,101.8141,26631.0
2019-12-11 15:40:00,111.39,111.46,111.36,111.37,29839.0,101.805,101.869,101.7776,101.7867,29839.0
2019-12-11 15:50:00,111.38,111.59,111.38,111.42,147598.0,101.7959,101.9878,101.7959,101.8324,147598.0
2019-12-12 09:30:00,111.25,111.57,111.06,111.36,58991.0,101.677,101.9695,101.5034,101.7776,58991.0
2019-12-12 09:40:00,111.36,111.4,110.84,110.88,17994.0,101.7776,101.8141,101.3023,101.3389,17994.0
2019-12-12 09:50:00,110.9,111.1,110.81,111.09,26360.0,101.3572,101.54,101.2749,101.5308,26360.0
2019-12-12 10:00:00,111.12,111.16,110.87,110.93,28757.0,101.5582,101.5948,101.3297,101.3846,28757.0
2019-12-12 10:10:00,110.95,111.15,110.94,110.98,25774.0,101.4029,101.5857,101.3937,101.4303,25774.0
2019-12-12 10:20:00,110.97,111.14,110.96,111.14,20989.0,101.4211,101.5765,101.412,101.5765,20989.0
2019-12-12 10:30:00,111.16,111.38,111.03,111.33,20428.0,101.5948,101.7959,101.476,101.7502,20428.0
2019-12-12 10:40:00,111.31,111.32,111.0,111.02,25761.0,101.7319,101.741,101.4486,101.4668,25761.0
2019-12-12 10:50:00,111.03,111.17,111.02,111.05,31923.0,101.476,101.6039,101.4668,101.4943,31923.0
2019-12-12 11:00:00,111.06,111.15,111.01,111.03,24465.0,101.5034,101.5857,101.4577,101.476,24465.0
2019-12-12 11:10:00,111.02,111.13,110.91,110.98,25631.0,101.4668,101.5674,101.3663,101.4303,25631.0
2019-12-12 11:20:00,110.97,110.98,110.82,110.82,26748.0,101.4211,101.4303,101.2841,101.2841,26748.0
2019-12-12 11:30:00,110.84,110.91,110.75,110.81,42137.0,101.3023,101.3663,101.2201,101.2749,42137.0
2019-12-12 11:40:00,110.8,110.8,110.6,110.64,19932.0,101.2658,101.2658,101.083,101.1195,19932.0
2019-12-12 11:50:00,110.63,110.68,110.53,110.63,21568.0,101.1104,101.1561,101.019,101.1104,21568.0
2019-12-12 12:00:00,110.61,110.65,110.48,110.57,31145.0,101.0921,101.1287,100.9733,101.0556,31145.0
2019-12-12 12:10:00,110.59,110.59,110.35,110.46,31222.0,101.0738,101.0738,100.8545,100.955,31222.0
2019-12-12 12:20:00,110.47,110.55,110.36,110.4,35955.0,100.9642,101.0373,100.8636,100.9002,35955.0
2019-12-12 12:30:00,110.4,110.65,110.4,110.59,28997.0,100.9002,101.1287,100.9002,101.0738,28997.0
2019-12-12 12:40:00,110.59,110.7,110.58,110.64,12755.0,101.0738,101.1744,101.0647,101.1195,12755.0
2019-12-12 12:50:00,110.64,110.67,110.52,110.53,13646.0,101.1195,101.147,101.0099,101.019,13646.0
2019-12-12 13:00:00,110.52,110.59,110.5,110.52,13688.0,101.0099,101.0738,100.9916,101.0099,13688.0
2019-12-12 13:10:00,110.53,110.65,110.52,110.61,12370.0,101.019,101.1287,101.0099,101.0921,12370.0
2019-12-12 13:20:00,110.61,110.61,110.41,110.53,21855.0,101.0921,101.0921,100.9093,101.019,21855.0
2019-12-12 13:30:00,110.51,110.56,110.42,110.46,14981.0,101.0007,101.0464,100.9185,100.955,14981.0
2019-12-12 13:40:00,110.47,110.49,110.37,110.4,18394.0,100.9642,100.9824,100.8728,100.9002,18394.0
2019-12-12 13:50:00,110.39,110.4,110.29,110.34,17809.0,100.8911,100.9002,100.7997,100.8454,17809.0
2019-12-12 14:00:00,110.34,110.36,110.1,110.22,24082.0,100.8454,100.8636,100.626,100.7357,24082.0
2019-12-12 14:10:00,110.23,110.37,110.23,110.33,16508.0,100.7448,100.8728,100.7448,100.8362,16508.0
2019-12-12 14:20:00,110.33,110.33,110.24,110.28,19560.0,100.8362,100.8362,100.754,100.7905,19560.0
2019-12-12 14:30:00,110.27,110.65,110.26,110.43,24203.0,100.7814,101.1287,100.7722,100.9276,24203.0
2019-12-12 14:40:00,110.43,110.5,110.4,110.42,18002.0,100.9276,100.9916,100.9002,100.9185,18002.0
2019-12-12 14:50:00,110.41,110.61,110.34,110.58,29398.0,100.9093,101.0921,100.8454,101.0647,29398.0
2019-12-12 15:00:00,110.58,110.65,110.52,110.62,26692.0,101.0647,101.1287,101.0099,101.1013,26692.0
2019-12-12 15:10:00,110.62,110.67,110.53,110.66,17771.0,101.1013,101.147,101.019,101.1378,17771.0
2019-12-12 15:20:00,110.65,110.71,110.58,110.69,30614.0,101.1287,101.1835,101.0647,101.1652,30614.0
2019-12-12 15:30:00,110.68,110.74,110.65,110.71,31046.0,101.1561,101.2109,101.1287,101.1835,31046.0
2019-12-12 15:40:00,110.7,110.87,110.69,110.85,50727.0,101.1744,101.3297,101.1652,101.3115,50727.0
2019-12-12 15:50:00,110.87,110.9,110.62,110.63,110827.0,101.3297,101.3572,101.1013,101.1104,110827.0
2019-12-13 09:30:00,110.44,110.63,110.16,110.34,61730.0,100.9367,101.1104,100.6808,100.8454,61730.0
2019-12-13 09:40:00,110.37,110.69,110.2,110.68,26631.0,100.8728,101.1652,100.7174,101.1561,26631.0
2019-12-13 09:50:00,110.75,111.26,110.7,111.09,27849.0,101.2201,101.6862,101.1744,101.5308,27849.0
2019-12-13 10:00:00,111.02,111.09,110.74,110.83,23242.0,101.4668,101.5308,101.2109,101.2932,23242.0
2019-12-13 10:10:00,110.84,110.93,110.58,110.7,25741.0,101.3023,101.3846,101.0647,101.1744,25741.0
2019-12-13 10:20:00,110.7,110.78,110.6,110.68,20229.0,101.1744,101.2475,101.083,101.1561,20229.0
2019-12-13 10:30:00,110.7,110.79,110.59,110.72,21465.0,101.1744,101.2566,101.0738,101.1927,21465.0
2019-12-13 10:40:00,110.71,110.9,110.62,110.76,21458.0,101.1835,101.3572,101.1013,101.2292,21458.0
2019-12-13 10:50:00,110.75,110.83,110.61,110.67,20904.0,101.2201,101.2932,101.0921,101.147,20904.0
2019-12-13 11:00:00,110.69,110.86,110.68,110.84,35481.0,101.1652,101.3206,101.1561,101.3023,35481.0
2019-12-13 11:10:00,110.86,111.07,110.85,110.91,29153.0,101.3206,101.5125,101.3115,101.3663,29153.0
2019-12-13 11:20:00,110.92,111.03,110.86,110.98,20976.0,101.3754,101.476,101.3206,101.4303,20976.0
2019-12-13 11:30:00,110.99,111.08,110.92,111.01,21504.0,101.4394,101.5217,101.3754,101.4577,21504.0
2019-12-13 11:40:00,111.0,111.21,111.0,111.18,31167.0,101.4486,101.6405,101.4486,101.6131,31167.0
2019-12-13 11:50:00,111.18,111.3,111.08,111.22,17457.0,101.6131,101.7227,101.5217,101.6496,17457.0
2019-12-13 12:00:00,111.21,111.29,111.14,111.28,13572.0,101.6405,101.7136,101.5765,101.7045,13572.0
2019-12-13 12:10:00,111.28,111.28,111.13,111.22,12478.0,101.7045,101.7045,101.5674,101.6496,12478.0
2019-12-13 12:20:00,111.27,111.32,111.2,111.32,11183.0,101.6953,101.741,101.6314,101.741,11183.0
2019-12-13 12:30:00,111.31,111.33,111.23,111.26,13877.0,101.7319,101.7502,101.6588,101.6862,13877.0
2019-12-13 12:40:00,111.26,111.28,111.2,111.24,10597.0,101.6862,101.7045,101.6314,101.6679,10597.0
2019-12-13 12:50:00,111.24,111.4,111.19,111.4,66700.0,101.6679,101.8141,101.6222,101.8141,66700.0
2019-12-13 13:00:00,111.43,111.54,111.42,111.44,17603.0,101.8416,101.9421,101.8324,101.8507,17603.0
2019-12-13 13:10:00,111.44,111.54,111.42,111.49,13397.0,101.8507,101.9421,101.8324,101.8964,13397.0
2019-12-13 13:20:00,111.49,111.54,111.45,111.5,19974.0,101.8964,101.9421,101.8598,101.9055,19974.0
2019-12-13 13:30:00,111.49,111.55,111.47,111.51,11553.0,101.8964,101.9512,101.8781,101.9147,11553.0
2019-12-13 13:40:00,111.52,111.53,111.33,111.36,12827.0,101.9238,101.933,101.7502,101.7776,12827.0
2019-12-13 13:50:00,111.38,111.48,111.35,111.48,15160.0,101.7959,101.8873,101.7684,101.8873,15160.0
2019-12-13 14:00:00,111.48,111.55,111.44,111.55,17797.0,101.8873,101.9512,101.8507,101.9512,17797.0
2019-12-13 14:10:00,111.55,111.55,111.48,111.51,11772.0,101.9512,101.9512,101.8873,101.9147,11772.0
2019-12-13 14:20:00,111.52,111.54,111.36,111.41,15711.0,101.9238,101.9421,101.7776,101.8233,15711.0
2019-12-13 14:30:00,111.42,111.49,111.4,111.49,10777.0,101.8324,101.8964,101.8141,101.8964,10777.0
2019-12-13 14:40:00,111.48,111.55,111.48,111.5,21817.0,101.8873,101.9512,101.8873,101.9055,21817.0
2019-12-13 14:50:00,111.51,111.66,111.48,111.62,26731.0,101.9147,102.0518,101.8873,102.0152,26731.0
2019-12-13 15:00:00,111.63,111.78,111.62,111.69,35608.0,102.0244,102.1614,102.0152,102.0792,35608.0
2019-12-13 15:10:00,111.69,111.81,111.69,111.81,22512.0,102.0792,102.1889,102.0792,102.1889,22512.0
2019-12-13 15:20:00,111.82,111.84,111.74,111.81,35546.0,102.198,102.2163,102.1249,102.1889,35546.0
2019-12-13 15:30:00,111.81,111.86,111.74,111.86,49538.0,102.1889,102.2346,102.1249,102.2346,49538.0
2019-12-13 15:40:00,111.86,111.89,111.83,111.88,53332.0,102.2346,102.262,102.2071,102.2528,53332.0
2019-12-13 15:50:00,111.89,112.05,111.87,112.01,127640.0,102.262,102.4082,102.2437,102.3717,127640.0
2019-12-16 09:30:00,112.58,112.7,111.77,111.83,58636.0,102.8926,103.0023,102.1523,102.2071,58636.0
2019-12-16 09:40:00,111.89,111.95,111.5,111.64,33411.0,102.262,102.3168,101.9055,102.0335,33411.0
2019-12-16 09:50:00,111.64,112.03,111.61,112.02,19210.0,102.0335,102.3899,102.0061,102.3808,19210.0
2019-12-16 10:00:00,112.04,112.09,111.85,111.89,27134.0,102.3991,102.4448,102.2254,102.262,27134.0
2019-12-16 10:10:00,111.92,111.92,111.73,111.75,26277.0,102.2894,102.2894,102.1157,102.134,26277.0
2019-12-16 10:20:00,111.7,112.02,111.67,111.86,21629.0,102.0883,102.3808,102.0609,102.2346,21629.0
2019-12-16 10:30:00,111.83,111.84,111.67,111.73,16484.0,102.2071,102.2163,102.0609,102.1157,16484.0
2019-12-16 10:40:00,111.76,112.1,111.76,112.1,24998.0,102.1432,102.4539,102.1432,102.4539,24998.0
2019-12-16 10:50:00,112.12,112.33,112.11,112.19,18491.0,102.4722,102.6641,102.463,102.5362,18491.0
2019-12-16 11:00:00,112.19,112.36,112.18,112.31,24757.0,102.5362,102.6915,102.527,102.6458,24757.0
2019-12-16 11:10:00,112.3,112.41,112.23,112.4,37617.0,102.6367,102.7372,102.5727,102.7281,37617.0
2019-12-16 11:20:00,112.4,112.53,112.3,112.3,33969.0,102.7281,102.8469,102.6367,102.6367,33969.0
2019-12-16 11:30:00,112.29,112.32,112.11,112.11,16915.0,102.6276,102.655,102.463,102.463,16915.0
2019-12-16 11:40:00,112.15,112.26,112.13,112.18,12324.0,102.4996,102.6001,102.4813,102.527,12324.0
2019-12-16 11:50:00,112.17,112.4,112.14,112.37,17921.0,102.5179,102.7281,102.4905,102.7007,17921.0
2019-12-16 12:00:00,112.38,112.41,112.23,112.31,12829.0,102.7098,102.7372,102.5727,102.6458,12829.0
2019-12-16 12:10:00,112.32,112.35,112.25,112.32,12896.0,102.655,102.6824,102.591,102.655,12896.0
2019-12-16 12:20:00,112.32,112.39,112.28,112.31,11671.0,102.655,102.719,102.6184,102.6458,11671.0
2019-12-16 12:30:00,112.3,112.35,112.18,112.26,22171.0,102.6367,102.6824,102.527,102.6001,22171.0
2019-12-16 12:40:00,112.23,112.27,112.18,112.22,29528.0,102.5727,102.6093,102.527,102.5636,29528.0
2019-12-16 12:50:00,112.21,112.25,112.16,112.19,14849.0,102.5544,102.591,102.5087,102.5362,14849.0
2019-12-16 13:00:00,112.19,112.23,112.12,112.2,13737.0,102.5362,102.5727,102.4722,102.5453,13737.0
2019-12-16 13:10:00,112.2,112.23,112.16,112.17,10250.0,102.5453,102.5727,102.5087,102.5179,10250.0
2019-12-16 13:20:00,112.16,112.3,112.13,112.3,13641.0,102.5087,102.6367,102.4813,102.6367,13641.0
2019-12-16 13:30:00,112.29,112.29,112.21,112.25,15348.0,102.6276,102.6276,102.5544,102.591,15348.0
2019-12-16 13:40:00,112.26,112.26,112.22,112.24,18779.0,102.6001,102.6001,102.5636,102.5819,18779.0
2019-12-16 13:50:00,112.24,112.27,112.18,112.19,13335.0,102.5819,102.6093,102.527,102.5362,13335.0
2019-12-16 14:00:00,112.19,112.25,112.05,112.06,12585.0,102.5362,102.591,102.4082,102.4173,12585.0
2019-12-16 14:10:00,112.06,112.07,111.91,111.93,11937.0,102.4173,102.4265,102.2803,102.2985,11937.0
2019-12-16 14:20:00,111.94,111.95,111.84,111.92,11440.0,102.3077,102.3168,102.2163,102.2894,11440.0
2019-12-16 14:30:00,111.92,111.97,111.88,111.95,9639.0,102.2894,102.3351,102.2528,102.3168,9639.0
2019-12-16 14:40:00,111.97,112.02,111.9,112.01,18144.0,102.3351,102.3808,102.2711,102.3717,18144.0
2019-12-16 14:50:00,112.02,112.12,112.01,112.05,17096.0,102.3808,102.4722,102.3717,102.4082,17096.0
2019-12-16 15:00:00,112.05,112.05,111.9,111.95,18240.0,102.4082,102.4082,102.2711,102.3168,18240.0
2019-12-16 15:10:00,111.95,112.04,111.91,111.97,18608.0,102.3168,102.3991,102.2803,102.3351,18608.0
2019-12-16 15:20:00,111.99,112.04,111.95,112.0,17630.0,102.3534,102.3991,102.3168,102.3625,17630.0
2019-12-16 15:30:00,111.99,112.05,111.94,112.0,27348.0,102.3534,102.4082,102.3077,102.3625,27348.0
2019-12-16 15:40:00,111.98,112.02,111.9,111.95,27913.0,102.3442,102.3808,102.2711,102.3168,27913.0
2019-12-16 15:50:00,111.97,112.08,111.92,112.0,71927.0,102.3351,102.4356,102.2894,102.3625,71927.0
2019-12-17 09:30:00,112.94,113.7,112.62,113.07,86935.0,103.2216,103.9162,102.9292,103.3404,86935.0
2019-12-17 09:40:00,113.09,113.23,112.76,113.23,22000.0,103.3587,103.4867,103.0571,103.4867,22000.0
2019-12-17 09:50:00,113.27,113.28,112.93,113.02,23277.0,103.5232,103.5324,103.2125,103.2947,23277.0
2019-12-17 10:00:00,113.01,113.6,113.01,113.32,49544.0,103.2856,103.8248,103.2856,103.5689,49544.0
2019-12-17 10:10:00,113.31,113.64,113.15,113.15,60912.0,103.5598,103.8614,103.4136,103.4136,60912.0
2019-12-17 10:20:00,113.12,113.12,112.91,112.95,25227.0,103.3861,103.3861,103.1942,103.2308,25227.0
2019-12-17 10:30:00,112.93,113.05,112.77,112.87,20500.0,103.2125,103.3222,103.0663,103.1577,20500.0
2019-12-17 10:40:00,112.89,112.95,112.76,112.81,24200.0,103.1759,103.2308,103.0571,103.1028,24200.0
2019-12-17 10:50:00,112.79,112.88,112.66,112.82,19092.0,103.0845,103.1668,102.9657,103.112,19092.0
2019-12-17 11:00:00,112.81,112.9,112.78,112.81,19047.0,103.1028,103.1851,103.0754,103.1028,19047.0
2019-12-17 11:10:00,112.82,113.02,112.79,112.83,13981.0,103.112,103.2947,103.0845,103.1211,13981.0
2019-12-17 11:20:00,112.83,113.03,112.83,112.95,21609.0,103.1211,103.3039,103.1211,103.2308,21609.0
2019-12-17 11:30:00,112.95,113.07,112.84,113.03,12134.0,103.2308,103.3404,103.1302,103.3039,12134.0
2019-12-17 11:40:00,113.02,113.06,112.94,113.0,18919.0,103.2947,103.3313,103.2216,103.2765,18919.0
2019-12-17 11:50:00,113.0,113.0,112.79,112.91,19421.0,103.2765,103.2765,103.0845,103.1942,19421.0
2019-12-17 12:00:00,112.89,113.07,112.85,113.07,11345.0,103.1759,103.3404,103.1394,103.3404,11345.0
2019-12-17 12:10:00,113.08,113.24,113.08,113.24,14639.0,103.3496,103.4958,103.3496,103.4958,14639.0
2019-12-17 12:20:00,113.19,113.21,113.1,113.17,11132.0,103.4501,103.4684,103.3679,103.4318,11132.0
2019-12-17 12:30:00,113.15,113.15,113.06,113.11,13788.0,103.4136,103.4136,103.3313,103.377,13788.0
2019-12-17 12:40:00,113.12,113.17,113.02,113.13,15317.0,103.3861,103.4318,103.2947,103.3953,15317.0
2019-12-17 12:50:00,113.12,113.24,113.09,113.17,11501.0,103.3861,103.4958,103.3587,103.4318,11501.0
2019-12-17 13:00:00,113.15,113.15,113.04,113.07,13187.0,103.4136,103.4136,103.313,103.3404,13187.0
2019-12-17 13:10:00,113.07,113.13,112.99,113.1,11625.0,103.3404,103.3953,103.2673,103.3679,11625.0
2019-12-17 13:20:00,113.1,113.12,113.04,113.04,10300.0,103.3679,103.3861,103.313,103.313,10300.0
2019-12-17 13:30:00,113.03,113.09,112.99,113.06,12413.0,103.3039,103.3587,103.2673,103.3313,12413.0
2019-12-17 13:40:00,113.06,113.1,113.02,113.08,15723.0,103.3313,103.3679,103.2947,103.3496,15723.0
2019-12-17 13:50:00,113.07,113.08,113.0,113.04,13527.0,103.3404,103.3496,103.2765,103.313,13527.0
2019-12-17 14:00:00,113.04,113.05,112.91,112.98,14218.0,103.313,103.3222,103.1942,103.2582,14218.0
2019-12-17 14:10:00,112.99,113.03,112.95,113.01,13686.0,103.2673,103.3039,103.2308,103.2856,13686.0
2019-12-17 14:20:00,113.01,113.01,112.79,112.79,13722.0,103.2856,103.2856,103.0845,103.0845,13722.0
2019-12-17 14:30:00,112.79,112.86,112.78,112.82,13642.0,103.0845,103.1485,103.0754,103.112,13642.0
2019-12-17 14:40:00,112.84,112.91,112.81,112.88,16053.0,103.1302,103.1942,103.1028,103.1668,16053.0
2019-12-17 14:50:00,112.89,112.98,112.86,112.9,16160.0,103.1759,103.2582,103.1485,103.1851,16160.0
2019-12-17 15:00:00,112.9,112.92,112.82,112.91,15062.0,103.1851,103.2033,103.112,103.1942,15062.0
2019-12-17 15:10:00,112.9,112.98,112.87,112.92,19558.0,103.1851,103.2582,103.1577,103.2033,19558.0
2019-12-17 15:20:00,112.91,113.08,112.9,113.06,37454.0,103.1942,103.3496,103.1851,103.3313,37454.0
2019-12-17 15:30:00,113.05,113.12,112.96,113.07,49186.0,103.3222,103.3861,103.2399,103.3404,49186.0
2019-12-17 15:40:00,113.07,113.15,112.97,113.15,59787.0,103.3404,103.4136,103.249,103.4136,59787.0
2019-12-17 15:50:00,113.15,113.17,112.93,112.93,177990.0,103.4136,103.4318,103.2125,103.2125,177990.0
2019-12-18 09:30:00,113.02,113.39,112.98,113.18,87518.0,103.2947,103.6329,103.2582,103.441,87518.0
2019-12-18 09:40:00,113.21,113.26,112.82,112.87,50095.0,103.4684,103.5141,103.112,103.1577,50095.0
2019-12-18 09:50:00,112.89,113.04,112.87,112.87,15014.0,103.1759,103.313,103.1577,103.1577,15014.0
2019-12-18 10:00:00,112.87,112.92,112.43,112.52,30082.0,103.1577,103.2033,102.7555,102.8378,30082.0
2019-12-18 10:10:00,112.5,112.68,112.5,112.63,23467.0,102.8195,102.984,102.8195,102.9383,23467.0
2019-12-18 10:20:00,112.65,112.84,112.65,112.79,20144.0,102.9566,103.1302,102.9566,103.0845,20144.0
2019-12-18 10:30:00,112.73,113.05,112.67,112.93,20925.0,103.0297,103.3222,102.9749,103.2125,20925.0
2019-12-18 10:40:00,112.98,113.0,112.72,112.72,10535.0,103.2582,103.2765,103.0206,103.0206,10535.0
2019-12-18 10:50:00,112.73,112.87,112.68,112.68,12048.0,103.0297,103.1577,102.984,102.984,12048.0
2019-12-18 11:00:00,112.67,112.94,112.66,112.91,16858.0,102.9749,103.2216,102.9657,103.1942,16858.0
2019-12-18 11:10:00,112.88,112.99,112.82,112.99,18423.0,103.1668,103.2673,103.112,103.2673,18423.0
2019-12-18 11:20:00,112.95,113.08,112.93,113.06,12364.0,103.2308,103.3496,103.2125,103.3313,12364.0
2019-12-18 11:30:00,113.05,113.06,112.93,112.95,19411.0,103.3222,103.3313,103.2125,103.2308,19411.0
2019-12-18 11:40:00,112.95,112.97,112.83,112.83,11585.0,103.2308,103.249,103.1211,103.1211,11585.0
2019-12-18 11:50:00,112.82,112.82,112.73,112.74,11168.0,103.112,103.112,103.0297,103.0388,11168.0
2019-12-18 12:00:00,112.75,112.76,112.69,112.75,9764.0,103.048,103.0571,102.9931,103.048,9764.0
2019-12-18 12:10:00,112.73,112.73,112.57,112.58,8304.0,103.0297,103.0297,102.8835,102.8926,8304.0
2019-12-18 12:20:00,112.59,112.59,112.5,112.51,18578.0,102.9017,102.9017,102.8195,102.8286,18578.0
2019-12-18 12:30:00,112.51,112.51,112.31,112.41,28596.0,102.8286,102.8286,102.6458,102.7372,28596.0
2019-12-18 12:40:00,112.39,112.46,112.39,112.45,7918.0,102.719,102.7829,102.719,102.7738,7918.0
2019-12-18 12:50:00,112.45,112.53,112.43,112.45,9499.0,102.7738,102.8469,102.7555,102.7738,9499.0
2019-12-18 13:00:00,112.44,112.46,112.39,112.45,8799.0,102.7647,102.7829,102.719,102.7738,8799.0
2019-12-18 13:10:00,112.44,112.45,112.37,112.4,9442.0,102.7647,102.7738,102.7007,102.7281,9442.0
2019-12-18 13:20:00,112.41,112.41,112.32,112.32,8613.0,102.7372,102.7372,102.655,102.655,8613.0
2019-12-18 13:30:00,112.31,112.32,112.28,112.29,9474.0,102.6458,102.655,102.6184,102.6276,9474.0
2019-12-18 13:40:00,112.27,112.27,112.12,112.15,22926.0,102.6093,102.6093,102.4722,102.4996,22926.0
2019-12-18 13:50:00,112.14,112.15,111.99,112.0,19223.0,102.4905,102.4996,102.3534,102.3625,19223.0
2019-12-18 14:00:00,112.0,112.17,111.95,112.16,51294.0,102.3625,102.5179,102.3168,102.5087,51294.0
2019-12-18 14:10:00,112.16,112.18,112.09,112.15,21293.0,102.5087,102.527,102.4448,102.4996,21293.0
2019-12-18 14:20:00,112.16,112.22,112.13,112.13,11645.0,102.5087,102.5636,102.4813,102.4813,11645.0
2019-12-18 14:30:00,112.13,112.28,112.13,112.23,10804.0,102.4813,102.6184,102.4813,102.5727,10804.0
2019-12-18 14:40:00,112.23,112.37,112.22,112.31,14032.0,102.5727,102.7007,102.5636,102.6458,14032.0
2019-12-18 14:50:00,112.3,112.39,112.29,112.34,12193.0,102.6367,102.719,102.6276,102.6733,12193.0
2019-12-18 15:00:00,112.36,112.44,112.36,112.42,14121.0,102.6915,102.7647,102.6915,102.7464,14121.0
2019-12-18 15:10:00,112.42,112.45,112.33,112.39,19316.0,102.7464,102.7738,102.6641,102.719,19316.0
2019-12-18 15:20:00,112.38,112.41,112.29,112.32,24961.0,102.7098,102.7372,102.6276,102.655,24961.0
2019-12-18 15:30:00,112.32,112.33,112.2,112.24,37830.0,102.655,102.6641,102.5453,102.5819,37830.0
2019-12-18 15:40:00,112.24,112.45,112.24,112.43,36652.0,102.5819,102.7738,102.5819,102.7555,36652.0
2019-12-18 15:50:00,112.44,112.66,112.39,112.58,129084.0,102.7647,102.9657,102.719,102.8926,129084.0
2019-12-19 09:30:00,112.64,113.15,112.59,112.64,73014.0,102.9474,103.4136,102.9017,102.9474,73014.0
2019-12-19 09:40:00,112.65,112.85,112.5,112.79,26170.0,102.9566,103.1394,102.8195,103.0845,26170.0
2019-12-19 09:50:00,112.81,112.83,112.55,112.6,16998.0,103.1028,103.1211,102.8652,102.9109,16998.0
2019-12-19 10:00:00,112.62,112.84,112.55,112.64,15975.0,102.9292,103.1302,102.8652,102.9474,15975.0
2019-12-19 10:10:00,112.63,112.65,112.53,112.57,38432.0,102.9383,102.9566,102.8469,102.8835,38432.0
2019-12-19 10:20:00,112.6,112.61,112.36,112.6,21151.0,102.9109,102.92,102.6915,102.9109,21151.0
2019-12-19 10:30:00,112.6,112.77,112.6,112.61,10617.0,102.9109,103.0663,102.9109,102.92,10617.0
2019-12-19 10:40:00,112.63,112.81,112.58,112.63,14140.0,102.9383,103.1028,102.8926,102.9383,14140.0
2019-12-19 10:50:00,112.62,112.7,112.54,112.59,10451.0,102.9292,103.0023,102.856,102.9017,10451.0
2019-12-19 11:00:00,112.55,112.59,112.47,112.5,10343.0,102.8652,102.9017,102.7921,102.8195,10343.0
2019-12-19 11:10:00,112.48,112.62,112.47,112.55,16830.0,102.8012,102.9292,102.7921,102.8652,16830.0
2019-12-19 11:20:00,112.56,112.66,112.51,112.54,14663.0,102.8743,102.9657,102.8286,102.856,14663.0
2019-12-19 11:30:00,112.54,112.59,112.43,112.43,11996.0,102.856,102.9017,102.7555,102.7555,11996.0
2019-12-19 11:40:00,112.45,112.64,112.44,112.63,11028.0,102.7738,102.9474,102.7647,102.9383,11028.0
2019-12-19 11:50:00,112.64,112.75,112.63,112.66,9270.0,102.9474,103.048,102.9383,102.9657,9270.0
2019-12-19 12:00:00,112.64,112.71,112.58,112.7,43849.0,102.9474,103.0114,102.8926,103.0023,43849.0
2019-12-19 12:10:00,112.69,112.69,112.59,112.67,20084.0,102.9931,102.9931,102.9017,102.9749,20084.0
2019-12-19 12:20:00,112.72,112.72,112.6,112.62,9596.0,103.0206,103.0206,102.9109,102.9292,9596.0
2019-12-19 12:30:00,112.63,112.66,112.53,112.53,27724.0,102.9383,102.9657,102.8469,102.8469,27724.0
2019-12-19 12:40:00,112.53,112.67,112.53,112.6,29418.0,102.8469,102.9749,102.8469,102.9109,29418.0
2019-12-19 12:50:00,112.62,112.65,112.53,112.53,7776.0,102.9292,102.9566,102.8469,102.8469,7776.0
2019-12-19 13:00:00,112.53,112.62,112.48,112.48,10445.0,102.8469,102.9292,102.8012,102.8012,10445.0
2019-12-19 13:10:00,112.47,112.62,112.47,112.6,10522.0,102.7921,102.9292,102.7921,102.9109,10522.0
2019-12-19 13:20:00,112.59,112.62,112.55,112.56,8582.0,102.9017,102.9292,102.8652,102.8743,8582.0
2019-12-19 13:30:00,112.57,112.64,112.57,112.6,13595.0,102.8835,102.9474,102.8835,102.9109,13595.0
2019-12-19 13:40:00,112.6,112.61,112.47,112.5,17577.0,102.9109,102.92,102.7921,102.8195,17577.0
2019-12-19 13:50:00,112.5,112.72,112.5,112.72,11466.0,102.8195,103.0206,102.8195,103.0206,11466.0
2019-12-19 14:00:00,112.71,112.78,112.7,112.78,19467.0,103.0114,103.0754,103.0023,103.0754,19467.0
2019-12-19 14:10:00,112.81,112.87,112.7,112.7,13215.0,103.1028,103.1577,103.0023,103.0023,13215.0
2019-12-19 14:20:00,112.7,112.72,112.63,112.67,12964.0,103.0023,103.0206,102.9383,102.9749,12964.0
2019-12-19 14:30:00,112.65,112.72,112.62,112.72,23044.0,102.9566,103.0206,102.9292,103.0206,23044.0
2019-12-19 14:40:00,112.7,112.81,112.57,112.58,27824.0,103.0023,103.1028,102.8835,102.8926,27824.0
2019-12-19 14:50:00,112.58,112.67,112.56,112.63,11252.0,102.8926,102.9749,102.8743,102.9383,11252.0
2019-12-19 15:00:00,112.65,112.65,112.54,112.56,11854.0,102.9566,102.9566,102.856,102.8743,11854.0
2019-12-19 15:10:00,112.55,112.55,112.46,112.54,9251.0,102.8652,102.8652,102.7829,102.856,9251.0
2019-12-19 15:20:00,112.53,112.56,112.49,112.54,9094.0,102.8469,102.8743,102.8103,102.856,9094.0
2019-12-19 15:30:00,112.54,112.57,112.49,112.52,11160.0,102.856,102.8835,102.8103,102.8378,11160.0
2019-12-19 15:40:00,112.52,112.54,112.39,112.4,19221.0,102.8378,102.856,102.719,102.7281,19221.0
2019-12-19 15:50:00,112.39,112.59,112.37,112.48,116996.0,102.719,102.9017,102.7007,102.8012,116996.0
2019-12-20 09:30:00,113.46,113.53,112.65,113.05,384241.0,103.6969,103.7609,102.9566,103.3222,384241.0
2019-12-20 09:40:00,113.08,113.14,112.51,112.58,20503.0,103.3496,103.4044,102.8286,102.8926,20503.0
2019-12-20 09:50:00,112.54,112.78,112.26,112.66,14701.0,102.856,103.0754,102.6001,102.9657,14701.0
2019-12-20 10:00:00,112.52,112.89,112.49,112.62,12327.0,102.8378,103.1759,102.8103,102.9292,12327.0
2019-12-20 10:10:00,112.61,112.71,112.46,112.48,12752.0,102.92,103.0114,102.7829,102.8012,12752.0
2019-12-20 10:20:00,112.48,112.7,112.46,112.52,7990.0,102.8012,103.0023,102.7829,102.8378,7990.0
2019-12-20 10:30:00,112.58,112.68,112.41,112.44,8981.0,102.8926,102.984,102.7372,102.7647,8981.0
2019-12-20 10:40:00,112.45,112.61,112.42,112.61,9933.0,102.7738,102.92,102.7464,102.92,9933.0
2019-12-20 10:50:00,112.63,112.78,112.57,112.65,10518.0,102.9383,103.0754,102.8835,102.9566,10518.0
2019-12-20 11:00:00,112.66,112.74,112.55,112.69,13491.0,102.9657,103.0388,102.8652,102.9931,13491.0
2019-12-20 11:10:00,112.67,112.95,112.63,112.9,11792.0,102.9749,103.2308,102.9383,103.1851,11792.0
2019-12-20 11:20:00,112.9,112.97,112.7,112.71,8253.0,103.1851,103.249,103.0023,103.0114,8253.0
2019-12-20 11:30:00,112.69,112.75,112.56,112.6,7063.0,102.9931,103.048,102.8743,102.9109,7063.0
2019-12-20 11:40:00,112.61,112.63,112.53,112.62,7916.0,102.92,102.9383,102.8469,102.9292,7916.0
2019-12-20 11:50:00,112.62,112.66,112.56,112.58,9862.0,102.9292,102.9657,102.8743,102.8926,9862.0
2019-12-20 12:00:00,112.56,112.69,112.56,112.63,9277.0,102.8743,102.9931,102.8743,102.9383,9277.0
2019-12-20 12:10:00,112.63,112.69,112.59,112.68,9208.0,102.9383,102.9931,102.9017,102.984,9208.0
2019-12-20 12:20:00,112.69,112.78,112.69,112.76,7290.0,102.9931,103.0754,102.9931,103.0571,7290.0
2019-12-20 12:30:00,112.76,112.86,112.69,112.71,12798.0,103.0571,103.1485,102.9931,103.0114,12798.0
2019-12-20 12:40:00,112.71,112.74,112.65,112.66,9924.0,103.0114,103.0388,102.9566,102.9657,9924.0
2019-12-20 12:50:00,112.64,112.68,112.62,112.65,11833.0,102.9474,102.984,102.9292,102.9566,11833.0
2019-12-20 13:00:00,112.67,112.93,112.67,112.93,9241.0,102.9749,103.2125,102.9749,103.2125,9241.0
2019-12-20 13:10:00,112.93,112.97,112.92,112.94,6124.0,103.2125,103.249,103.2033,103.2216,6124.0
2019-12-20 13:20:00,112.93,112.96,112.88,112.91,5974.0,103.2125,103.2399,103.1668,103.1942,5974.0
2019-12-20 13:30:00,112.91,112.94,112.89,112.89,7304.0,103.1942,103.2216,103.1759,103.1759,7304.0
2019-12-20 13:40:00,112.9,112.92,112.8,112.82,7659.0,103.1851,103.2033,103.0937,103.112,7659.0
2019-12-20 13:50:00,112.8,112.83,112.73,112.78,5354.0,103.0937,103.1211,103.0297,103.0754,5354.0
2019-12-20 14:00:00,112.77,112.86,112.76,112.8,7870.0,103.0663,103.1485,103.0571,103.0937,7870.0
2019-12-20 14:10:00,112.8,112.9,112.79,112.82,11749.0,103.0937,103.1851,103.0845,103.112,11749.0
2019-12-20 14:20:00,112.81,112.86,112.73,112.82,18761.0,103.1028,103.1485,103.0297,103.112,18761.0
2019-12-20 14:30:00,112.82,112.84,112.73,112.76,14347.0,103.112,103.1302,103.0297,103.0571,14347.0
2019-12-20 14:40:00,112.76,112.83,112.73,112.83,14515.0,103.0571,103.1211,103.0297,103.1211,14515.0
2019-12-20 14:50:00,112.82,113.03,112.82,113.03,34061.0,103.112,103.3039,103.112,103.3039,34061.0
2019-12-20 15:00:00,113.02,113.06,112.95,112.96,12861.0,103.2947,103.3313,103.2308,103.2399,12861.0
2019-12-20 15:10:00,112.95,113.09,112.93,113.09,14397.0,103.2308,103.3587,103.2125,103.3587,14397.0
2019-12-20 15:20:00,113.09,113.14,113.04,113.13,14357.0,103.3587,103.4044,103.313,103.3953,14357.0
2019-12-20 15:30:00,113.14,113.49,113.13,113.46,34611.0,103.4044,103.7243,103.3953,103.6969,34611.0
2019-12-20 15:40:00,113.47,113.56,113.29,113.37,83273.0,103.706,103.7883,103.5415,103.6146,83273.0
2019-12-20 15:50:00,113.38,113.4,113.14,113.16,119655.0,103.6238,103.642,103.4044,103.4227,119655.0
2019-12-23 09:30:00,113.17,113.39,113.09,113.17,48507.0,103.4318,103.6329,103.3587,103.4318,48507.0
2019-12-23 09:40:00,113.12,113.16,112.8,112.81,18603.0,103.3861,103.4227,103.0937,103.1028,18603.0
2019-12-23 09:50:00,112.8,113.08,112.77,113.0,19714.0,103.0937,103.3496,103.0663,103.2765,19714.0
2019-12-23 10:00:00,113.0,113.07,112.91,112.95,10423.0,103.2765,103.3404,103.1942,103.2308,10423.0
2019-12-23 10:10:00,112.98,113.05,112.92,113.02,15680.0,103.2582,103.3222,103.2033,103.2947,15680.0
2019-12-23 10:20:00,113.01,113.03,112.84,112.92,13400.0,103.2856,103.3039,103.1302,103.2033,13400.0
2019-12-23 10:30:00,112.92,113.29,112.89,113.23,14620.0,103.2033,103.5415,103.1759,103.4867,14620.0
2019-12-23 10:40:00,113.22,113.33,113.17,113.31,18619.0,103.4775,103.5781,103.4318,103.5598,18619.0
2019-12-23 10:50:00,113.31,113.49,113.27,113.43,17503.0,103.5598,103.7243,103.5232,103.6695,17503.0
2019-12-23 11:00:00,113.41,113.42,113.03,113.09,11757.0,103.6512,103.6603,103.3039,103.3587,11757.0
2019-12-23 11:10:00,113.06,113.07,112.75,112.97,13040.0,103.3313,103.3404,103.048,103.249,13040.0
2019-12-23 11:20:00,112.95,112.97,112.86,112.87,7009.0,103.2308,103.249,103.1485,103.1577,7009.0
2019-12-23 11:30:00,112.9,113.1,112.9,113.04,11958.0,103.1851,103.3679,103.1851,103.313,11958.0
2019-12-23 11:40:00,113.02,113.03,112.86,112.88,7800.0,103.2947,103.3039,103.1485,103.1668,7800.0
2019-12-23 11:50:00,112.9,113.06,112.9,113.03,9440.0,103.1851,103.3313,103.1851,103.3039,9440.0
2019-12-23 12:00:00,113.02,113.04,112.94,112.97,5400.0,103.2947,103.313,103.2216,103.249,5400.0
2019-12-23 12:10:00,112.96,112.97,112.84,112.84,7369.0,103.2399,103.249,103.1302,103.1302,7369.0
2019-12-23 12:20:00,112.86,112.91,112.78,112.81,8019.0,103.1485,103.1942,103.0754,103.1028,8019.0
2019-12-23 12:30:00,112.82,112.88,112.79,112.86,11472.0,103.112,103.1668,103.0845,103.1485,11472.0
2019-12-23 12:40:00,112.87,112.91,112.84,112.86,6626.0,103.1577,103.1942,103.1302,103.1485,6626.0
2019-12-23 12:50:00,112.86,112.92,112.84,112.9,7646.0,103.1485,103.2033,103.1302,103.1851,7646.0
2019-12-23 13:00:00,112.9,112.92,112.86,112.88,10787.0,103.1851,103.2033,103.1485,103.1668,10787.0
2019-12-23 13:10:00,112.89,112.99,112.87,112.9,9662.0,103.1759,103.2673,103.1577,103.1851,9662.0
2019-12-23 13:20:00,112.89,112.9,112.78,112.8,8877.0,103.1759,103.1851,103.0754,103.0937,8877.0
2019-12-23 13:30:00,112.8,112.81,112.76,112.77,8839.0,103.0937,103.1028,103.0571,103.0663,8839.0
2019-12-23 13:40:00,112.77,112.85,112.72,112.84,13754.0,103.0663,103.1394,103.0206,103.1302,13754.0
2019-12-23 13:50:00,112.86,112.95,112.85,112.92,6053.0,103.1485,103.2308,103.1394,103.2033,6053.0
2019-12-23 14:00:00,112.92,112.94,112.87,112.89,6213.0,103.2033,103.2216,103.1577,103.1759,6213.0
2019-12-23 14:10:00,112.89,112.89,112.82,112.82,6085.0,103.1759,103.1759,103.112,103.112,6085.0
2019-12-23 14:20:00,112.84,112.87,112.76,112.83,12138.0,103.1302,103.1577,103.0571,103.1211,12138.0
2019-12-23 14:30:00,112.84,112.85,112.8,112.84,10954.0,103.1302,103.1394,103.0937,103.1302,10954.0
2019-12-23 14:40:00,112.82,112.84,112.78,112.81,6771.0,103.112,103.1302,103.0754,103.1028,6771.0
2019-12-23 14:50:00,112.83,112.85,112.77,112.84,7483.0,103.1211,103.1394,103.0663,103.1302,7483.0
2019-12-23 15:00:00,112.84,112.88,112.8,112.87,9369.0,103.1302,103.1668,103.0937,103.1577,9369.0
2019-12-23 15:10:00,112.88,112.89,112.84,112.86,10934.0,103.1668,103.1759,103.1302,103.1485,10934.0
2019-12-23 15:20:00,112.86,112.91,112.85,112.89,18702.0,103.1485,103.1942,103.1394,103.1759,18702.0
2019-12-23 15:30:00,112.9,112.98,112.82,112.85,33732.0,103.1851,103.2582,103.112,103.1394,33732.0
2019-12-23 15:40:00,112.83,112.85,112.77,112.78,23036.0,103.1211,103.1394,103.0663,103.0754,23036.0
2019-12-23 15:50:00,112.79,112.92,112.76,112.91,68813.0,103.0845,103.2033,103.0571,103.1942,68813.0
2019-12-24 09:30:00,112.8,112.82,112.08,112.08,44540.0,103.0937,103.112,102.4356,102.4356,44540.0
2019-12-24 09:40:00,112.14,112.38,112.06,112.35,12977.0,102.4905,102.7098,102.4173,102.6824,12977.0
2019-12-24 09:50:00,112.33,112.42,112.27,112.33,10487.0,102.6641,102.7464,102.6093,102.6641,10487.0
2019-12-24 10:00:00,112.32,112.53,112.32,112.48,14050.0,102.655,102.8469,102.655,102.8012,14050.0
2019-12-24 10:10:00,112.45,112.58,112.45,112.51,13256.0,102.7738,102.8926,102.7738,102.8286,13256.0
2019-12-24 10:20:00,112.5,112.8,112.49,112.73,20935.0,102.8195,103.0937,102.8103,103.0297,20935.0
2019-12-24 10:30:00,112.72,112.83,112.67,112.8,17250.0,103.0206,103.1211,102.9749,103.0937,17250.0
2019-12-24 10:40:00,112.78,112.8,112.59,112.59,14859.0,103.0754,103.0937,102.9017,102.9017,14859.0
2019-12-24 10:50:00,112.61,112.74,112.58,112.7,11427.0,102.92,103.0388,102.8926,103.0023,11427.0
2019-12-24 11:00:00,112.7,112.87,112.66,112.8,8195.0,103.0023,103.1577,102.9657,103.0937,8195.0
2019-12-24 11:10:00,112.77,112.79,112.62,112.68,11280.0,103.0663,103.0845,102.9292,102.984,11280.0
2019-12-24 11:20:00,112.63,112.63,112.4,112.45,10518.0,102.9383,102.9383,102.7281,102.7738,10518.0
2019-12-24 11:30:00,112.44,112.57,112.42,112.48,10783.0,102.7647,102.8835,102.7464,102.8012,10783.0
2019-12-24 11:40:00,112.48,112.59,112.45,112.46,17323.0,102.8012,102.9017,102.7738,102.7829,17323.0
2019-12-24 11:50:00,112.49,112.56,112.45,112.54,16962.0,102.8103,102.8743,102.7738,102.856,16962.0
2019-12-24 12:00:00,112.54,112.69,112.54,112.61,16072.0,102.856,102.9931,102.856,102.92,16072.0
2019-12-24 12:10:00,112.59,112.75,112.59,112.74,15660.0,102.9017,103.048,102.9017,103.0388,15660.0
2019-12-24 12:20:00,112.76,112.8,112.73,112.77,7864.0,103.0571,103.0937,103.0297,103.0663,7864.0
2019-12-24 12:30:00,112.75,112.77,112.67,112.67,11721.0,103.048,103.0663,102.9749,102.9749,11721.0
2019-12-24 12:40:00,112.66,112.66,112.6,112.61,13692.0,102.9657,102.9657,102.9109,102.92,13692.0
2019-12-24 12:50:00,112.63,112.72,112.55,112.67,26453.0,102.9383,103.0206,102.8652,102.9749,26453.0
2019-12-26 09:30:00,112.72,113.02,112.59,112.88,20448.0,103.0206,103.2947,102.9017,103.1668,20448.0
2019-12-26 09:40:00,112.84,112.93,112.71,112.72,4453.0,103.1302,103.2125,103.0114,103.0206,4453.0
2019-12-26 09:50:00,112.69,112.9,112.69,112.9,3854.0,102.9931,103.1851,102.9931,103.1851,3854.0
2019-12-26 10:00:00,112.9,112.93,112.66,112.69,7931.0,103.1851,103.2125,102.9657,102.9931,7931.0
2019-12-26 10:10:00,112.72,112.76,112.62,112.62,5569.0,103.0206,103.0571,102.9292,102.9292,5569.0
2019-12-26 10:20:00,112.61,112.75,112.6,112.71,7264.0,102.92,103.048,102.9109,103.0114,7264.0
2019-12-26 10:30:00,112.74,112.82,112.71,112.74,4568.0,103.0388,103.112,103.0114,103.0388,4568.0
2019-12-26 10:40:00,112.78,112.94,112.77,112.91,4509.0,103.0754,103.2216,103.0663,103.1942,4509.0
2019-12-26 10:50:00,112.9,112.91,112.8,112.84,6630.0,103.1851,103.1942,103.0937,103.1302,6630.0
2019-12-26 11:00:00,112.84,112.85,112.77,112.8,8110.0,103.1302,103.1394,103.0663,103.0937,8110.0
2019-12-26 11:10:00,112.83,112.83,112.7,112.74,6513.0,103.1211,103.1211,103.0023,103.0388,6513.0
2019-12-26 11:20:00,112.73,112.76,112.54,112.55,13196.0,103.0297,103.0571,102.856,102.8652,13196.0
2019-12-26 11:30:00,112.57,112.68,112.53,112.65,7355.0,102.8835,102.984,102.8469,102.9566,7355.0
2019-12-26 11:40:00,112.65,112.65,112.56,112.62,9575.0,102.9566,102.9566,102.8743,102.9292,9575.0
2019-12-26 11:50:00,112.6,112.67,112.58,112.67,8877.0,102.9109,102.9749,102.8926,102.9749,8877.0
2019-12-26 12:00:00,112.67,112.67,112.59,112.62,9428.0,102.9749,102.9749,102.9017,102.9292,9428.0
2019-12-26 12:10:00,112.61,112.66,112.55,112.62,17709.0,102.92,102.9657,102.8652,102.9292,17709.0
2019-12-26 12:20:00,112.59,112.64,112.56,112.64,7872.0,102.9017,102.9474,102.8743,102.9474,7872.0
2019-12-26 12:30:00,112.65,112.72,112.62,112.69,6897.0,102.9566,103.0206,102.9292,102.9931,6897.0
2019-12-26 12:40:00,112.68,112.69,112.62,112.64,7499.0,102.984,102.9931,102.9292,102.9474,7499.0
2019-12-26 12:50:00,112.63,112.66,112.59,112.59,4714.0,102.9383,102.9657,102.9017,102.9017,4714.0
2019-12-26 13:00:00,112.61,112.8,112.59,112.77,16979.0,102.92,103.0937,102.9017,103.0663,16979.0
2019-12-26 13:10:00,112.77,112.88,112.77,112.84,5464.0,103.0663,103.1668,103.0663,103.1302,5464.0
2019-12-26 13:20:00,112.87,112.91,112.82,112.86,4556.0,103.1577,103.1942,103.112,103.1485,4556.0
2019-12-26 13:30:00,112.85,112.87,112.83,112.84,3520.0,103.1394,103.1577,103.1211,103.1302,3520.0
2019-12-26 13:40:00,112.84,112.85,112.79,112.8,3886.0,103.1302,103.1394,103.0845,103.0937,3886.0
2019-12-26 13:50:00,112.8,112.8,112.74,112.74,5052.0,103.0937,103.0937,103.0388,103.0388,5052.0
2019-12-26 14:00:00,112.74,112.77,112.71,112.72,4700.0,103.0388,103.0663,103.0114,103.0206,4700.0
2019-12-26 14:10:00,112.73,112.74,112.61,112.61,6067.0,103.0297,103.0388,102.92,102.92,6067.0
2019-12-26 14:20:00,112.64,112.65,112.59,112.63,5920.0,102.9474,102.9566,102.9017,102.9383,5920.0
2019-12-26 14:30:00,112.64,112.66,112.62,112.63,4377.0,102.9474,102.9657,102.9292,102.9383,4377.0
2019-12-26 14:40:00,112.63,112.67,112.59,112.59,3959.0,102.9383,102.9749,102.9017,102.9017,3959.0
2019-12-26 14:50:00,112.59,112.68,112.59,112.66,3065.0,102.9017,102.984,102.9017,102.9657,3065.0
2019-12-26 15:00:00,112.67,112.76,112.67,112.75,9723.0,102.9749,103.0571,102.9749,103.048,9723.0
2019-12-26 15:10:00,112.73,112.75,112.67,112.73,10618.0,103.0297,103.048,102.9749,103.0297,10618.0
2019-12-26 15:20:00,112.74,112.8,112.73,112.78,13873.0,103.0388,103.0937,103.0297,103.0754,13873.0
2019-12-26 15:30:00,112.79,112.81,112.69,112.7,13730.0,103.0845,103.1028,102.9931,103.0023,13730.0
2019-12-26 15:40:00,112.69,112.87,112.68,112.87,19603.0,102.9931,103.1577,102.984,103.1577,19603.0
2019-12-26 15:50:00,112.88,113.19,112.85,113.16,78890.0,103.1668,103.4501,103.1394,103.4227,78890.0
2019-12-27 09:30:00,113.09,113.14,112.81,112.85,35343.0,103.3587,103.4044,103.1028,103.1394,35343.0
2019-12-27 09:40:00,112.81,113.06,112.81,112.97,11737.0,103.1028,103.3313,103.1028,103.249,11737.0
2019-12-27 09:50:00,112.96,113.31,112.96,113.28,13136.0,103.2399,103.5598,103.2399,103.5324,13136.0
2019-12-27 10:00:00,113.27,113.31,113.12,113.25,17024.0,103.5232,103.5598,103.3861,103.505,17024.0
2019-12-27 10:10:00,113.28,113.29,113.14,113.25,8375.0,103.5324,103.5415,103.4044,103.505,8375.0
2019-12-27 10:20:00,113.24,113.27,113.18,113.26,3636.0,103.4958,103.5232,103.441,103.5141,3636.0
2019-12-27 10:30:00,113.25,113.38,113.17,113.38,5933.0,103.505,103.6238,103.4318,103.6238,5933.0
2019-12-27 10:40:00,113.36,113.55,113.31,113.55,10939.0,103.6055,103.7791,103.5598,103.7791,10939.0
2019-12-27 10:50:00,113.55,113.55,113.43,113.46,5842.0,103.7791,103.7791,103.6695,103.6969,5842.0
2019-12-27 11:00:00,113.48,113.57,113.47,113.5,10027.0,103.7152,103.7974,103.706,103.7334,10027.0
2019-12-27 11:10:00,113.47,113.62,113.46,113.5,14505.0,103.706,103.8431,103.6969,103.7334,14505.0
2019-12-27 11:20:00,113.49,113.59,113.44,113.55,9627.0,103.7243,103.8157,103.6786,103.7791,9627.0
2019-12-27 11:30:00,113.58,113.6,113.55,113.58,10251.0,103.8066,103.8248,103.7791,103.8066,10251.0
2019-12-27 11:40:00,113.57,113.66,113.57,113.59,6782.0,103.7974,103.8797,103.7974,103.8157,6782.0
2019-12-27 11:50:00,113.58,113.68,113.57,113.66,7422.0,103.8066,103.898,103.7974,103.8797,7422.0
2019-12-27 12:00:00,113.66,113.79,113.65,113.77,11276.0,103.8797,103.9985,103.8705,103.9802,11276.0
2019-12-27 12:10:00,113.76,113.77,113.72,113.75,5868.0,103.9711,103.9802,103.9345,103.9619,5868.0
2019-12-27 12:20:00,113.75,113.75,113.65,113.71,5333.0,103.9619,103.9619,103.8705,103.9254,5333.0
2019-12-27 12:30:00,113.73,113.75,113.7,113.72,5095.0,103.9436,103.9619,103.9162,103.9345,5095.0
2019-12-27 12:40:00,113.72,113.81,113.69,113.72,8787.0,103.9345,104.0168,103.9071,103.9345,8787.0
2019-12-27 12:50:00,113.74,113.81,113.71,113.74,3516.0,103.9528,104.0168,103.9254,103.9528,3516.0
2019-12-27 13:00:00,113.76,113.77,113.68,113.72,5575.0,103.9711,103.9802,103.898,103.9345,5575.0
2019-12-27 13:10:00,113.72,113.78,113.72,113.75,2910.0,103.9345,103.9893,103.9345,103.9619,2910.0
2019-12-27 13:20:00,113.74,113.75,113.7,113.71,5096.0,103.9528,103.9619,103.9162,103.9254,5096.0
2019-12-27 13:30:00,113.7,113.7,113.63,113.66,3488.0,103.9162,103.9162,103.8523,103.8797,3488.0
2019-12-27 13:40:00,113.69,113.69,113.64,113.67,2754.0,103.9071,103.9071,103.8614,103.8888,2754.0
2019-12-27 13:50:00,113.67,113.68,113.59,113.66,8559.0,103.8888,103.898,103.8157,103.8797,8559.0
2019-12-27 14:00:00,113.68,113.78,113.68,113.76,8983.0,103.898,103.9893,103.898,103.9711,8983.0
2019-12-27 14:10:00,113.74,113.78,113.71,113.75,5163.0,103.9528,103.9893,103.9254,103.9619,5163.0
2019-12-27 14:20:00,113.74,113.77,113.73,113.77,3059.0,103.9528,103.9802,103.9436,103.9802,3059.0
2019-12-27 14:30:00,113.77,113.78,113.73,113.77,5281.0,103.9802,103.9893,103.9436,103.9802,5281.0
2019-12-27 14:40:00,113.78,113.83,113.77,113.82,7996.0,103.9893,104.035,103.9802,104.0259,7996.0
2019-12-27 14:50:00,113.83,113.83,113.78,113.81,6301.0,104.035,104.035,103.9893,104.0168,6301.0
2019-12-27 15:00:00,113.81,113.83,113.75,113.78,8536.0,104.0168,104.035,103.9619,103.9893,8536.0
2019-12-27 15:10:00,113.77,113.87,113.75,113.87,4834.0,103.9802,104.0716,103.9619,104.0716,4834.0
2019-12-27 15:20:00,113.86,113.93,113.84,113.88,18965.0,104.0625,104.1264,104.0442,104.0807,18965.0
2019-12-27 15:30:00,113.89,113.91,113.79,113.86,16512.0,104.0899,104.1082,103.9985,104.0625,16512.0
2019-12-27 15:40:00,113.86,113.9,113.78,113.8,19744.0,104.0625,104.099,103.9893,104.0076,19744.0
2019-12-27 15:50:00,113.77,113.9,113.69,113.86,68370.0,103.9802,104.099,103.9071,104.0625,68370.0
2019-12-30 09:30:00,113.5,113.67,113.31,113.39,33038.0,103.7334,103.8888,103.5598,103.6329,33038.0
2019-12-30 09:40:00,113.46,113.57,113.36,113.51,16546.0,103.6969,103.7974,103.6055,103.7426,16546.0
2019-12-30 09:50:00,113.58,113.61,113.51,113.53,7859.0,103.8066,103.834,103.7426,103.7609,7859.0
2019-12-30 10:00:00,113.56,113.64,113.5,113.59,12032.0,103.7883,103.8614,103.7334,103.8157,12032.0
2019-12-30 10:10:00,113.54,113.56,113.24,113.28,18672.0,103.77,103.7883,103.4958,103.5324,18672.0
2019-12-30 10:20:00,113.28,113.31,113.1,113.13,15665.0,103.5324,103.5598,103.3679,103.3953,15665.0
2019-12-30 10:30:00,113.12,113.34,113.11,113.34,11775.0,103.3861,103.5872,103.377,103.5872,11775.0
2019-12-30 10:40:00,113.38,113.51,113.34,113.45,10017.0,103.6238,103.7426,103.5872,103.6877,10017.0
2019-12-30 10:50:00,113.45,113.52,113.35,113.51,10312.0,103.6877,103.7517,103.5963,103.7426,10312.0
2019-12-30 11:00:00,113.49,113.51,113.26,113.31,8164.0,103.7243,103.7426,103.5141,103.5598,8164.0
2019-12-30 11:10:00,113.33,113.38,113.26,113.38,7238.0,103.5781,103.6238,103.5141,103.6238,7238.0
2019-12-30 11:20:00,113.39,113.51,113.36,113.51,6814.0,103.6329,103.7426,103.6055,103.7426,6814.0
2019-12-30 11:30:00,113.54,113.54,113.46,113.53,3900.0,103.77,103.77,103.6969,103.7609,3900.0
2019-12-30 11:40:00,113.55,113.7,113.52,113.68,7863.0,103.7791,103.9162,103.7517,103.898,7863.0
2019-12-30 11:50:00,113.68,113.72,113.62,113.62,7296.0,103.898,103.9345,103.8431,103.8431,7296.0
2019-12-30 12:00:00,113.64,113.7,113.62,113.65,8158.0,103.8614,103.9162,103.8431,103.8705,8158.0
2019-12-30 12:10:00,113.64,113.73,113.59,113.71,7313.0,103.8614,103.9436,103.8157,103.9254,7313.0
2019-12-30 12:20:00,113.71,113.77,113.68,113.71,7591.0,103.9254,103.9802,103.898,103.9254,7591.0
2019-12-30 12:30:00,113.72,113.8,113.69,113.7,18087.0,103.9345,104.0076,103.9071,103.9162,18087.0
2019-12-30 12:40:00,113.7,113.7,113.62,113.63,7631.0,103.9162,103.9162,103.8431,103.8523,7631.0
2019-12-30 12:50:00,113.64,113.68,113.6,113.6,5239.0,103.8614,103.898,103.8248,103.8248,5239.0
2019-12-30 13:00:00,113.58,113.58,113.37,113.37,11080.0,103.8066,103.8066,103.6146,103.6146,11080.0
2019-12-30 13:10:00,113.36,113.51,113.33,113.5,9386.0,103.6055,103.7426,103.5781,103.7334,9386.0
2019-12-30 13:20:00,113.51,113.61,113.47,113.54,10332.0,103.7426,103.834,103.706,103.77,10332.0
2019-12-30 13:30:00,113.55,113.66,113.53,113.63,9516.0,103.7791,103.8797,103.7609,103.8523,9516.0
2019-12-30 13:40:00,113.67,113.67,113.6,113.66,9982.0,103.8888,103.8888,103.8248,103.8797,9982.0
2019-12-30 13:50:00,113.65,113.74,113.63,113.67,5887.0,103.8705,103.9528,103.8523,103.8888,5887.0
2019-12-30 14:00:00,113.67,113.67,113.53,113.58,6542.0,103.8888,103.8888,103.7609,103.8066,6542.0
2019-12-30 14:10:00,113.57,113.58,113.47,113.48,7717.0,103.7974,103.8066,103.706,103.7152,7717.0
2019-12-30 14:20:00,113.5,113.57,113.48,113.54,6955.0,103.7334,103.7974,103.7152,103.77,6955.0
2019-12-30 14:30:00,113.59,113.61,113.53,113.59,7466.0,103.8157,103.834,103.7609,103.8157,7466.0
2019-12-30 14:40:00,113.57,113.59,113.52,113.54,7723.0,103.7974,103.8157,103.7517,103.77,7723.0
2019-12-30 14:50:00,113.54,113.6,113.49,113.53,7937.0,103.77,103.8248,103.7243,103.7609,7937.0
2019-12-30 15:00:00,113.54,113.7,113.52,113.64,9420.0,103.77,103.9162,103.7517,103.8614,9420.0
2019-12-30 15:10:00,113.64,113.76,113.64,113.74,10177.0,103.8614,103.9711,103.8614,103.9528,10177.0
2019-12-30 15:20:00,113.74,113.78,113.7,113.7,11008.0,103.9528,103.9893,103.9162,103.9162,11008.0
2019-12-30 15:30:00,113.7,113.71,113.57,113.63,15783.0,103.9162,103.9254,103.7974,103.8523,15783.0
2019-12-30 15:40:00,113.63,113.67,113.57,113.64,25831.0,103.8523,103.8888,103.7974,103.8614,25831.0
2019-12-30 15:50:00,113.63,113.85,113.58,113.78,91298.0,103.8523,104.0533,103.8066,103.9893,91298.0
2019-12-31 09:30:00,113.69,113.89,113.57,113.88,29618.0,103.9071,104.0899,103.7974,104.0807,29618.0
2019-12-31 09:40:00,113.93,114.12,113.84,114.0,16249.0,104.1264,104.3001,104.0442,104.1904,16249.0
2019-12-31 09:50:00,114.03,114.04,113.81,113.94,18743.0,104.2178,104.227,104.0168,104.1356,18743.0
2019-12-31 10:00:00,113.96,114.15,113.95,113.95,20641.0,104.1539,104.3275,104.1447,104.1447,20641.0
2019-12-31 10:10:00,113.92,114.0,113.91,113.98,7918.0,104.1173,104.1904,104.1082,104.1721,7918.0
2019-12-31 10:20:00,113.95,113.95,113.88,113.91,7686.0,104.1447,104.1447,104.0807,104.1082,7686.0
2019-12-31 10:30:00,113.94,113.94,113.77,113.77,10311.0,104.1356,104.1356,103.9802,103.9802,10311.0
2019-12-31 10:40:00,113.77,113.83,113.71,113.77,17633.0,103.9802,104.035,103.9254,103.9802,17633.0
2019-12-31 10:50:00,113.75,113.75,113.42,113.42,10045.0,103.9619,103.9619,103.6603,103.6603,10045.0
2019-12-31 11:00:00,113.45,113.53,113.31,113.34,22051.0,103.6877,103.7609,103.5598,103.5872,22051.0
2019-12-31 11:10:00,113.34,113.55,113.31,113.54,11713.0,103.5872,103.7791,103.5598,103.77,11713.0
2019-12-31 11:20:00,113.56,113.62,113.49,113.57,10778.0,103.7883,103.8431,103.7243,103.7974,10778.0
2019-12-31 11:30:00,113.56,113.57,113.42,113.43,16317.0,103.7883,103.7974,103.6603,103.6695,16317.0
2019-12-31 11:40:00,113.45,113.51,113.33,113.33,11716.0,103.6877,103.7426,103.5781,103.5781,11716.0
2019-12-31 11:50:00,113.36,113.41,113.35,113.39,27284.0,103.6055,103.6512,103.5963,103.6329,27284.0
2019-12-31 12:00:00,113.39,113.39,113.24,113.36,16934.0,103.6329,103.6329,103.4958,103.6055,16934.0
2019-12-31 12:10:00,113.35,113.35,113.17,113.2,8900.0,103.5963,103.5963,103.4318,103.4593,8900.0
2019-12-31 12:20:00,113.2,113.38,113.18,113.38,11329.0,103.4593,103.6238,103.441,103.6238,11329.0
2019-12-31 12:30:00,113.37,113.46,113.37,113.41,9176.0,103.6146,103.6969,103.6146,103.6512,9176.0
2019-12-31 12:40:00,113.42,113.44,113.38,113.4,15183.0,103.6603,103.6786,103.6238,103.642,15183.0
2019-12-31 12:50:00,113.4,113.54,113.37,113.48,19943.0,103.642,103.77,103.6146,103.7152,19943.0
2019-12-31 13:00:00,113.45,113.47,113.34,113.42,8221.0,103.6877,103.706,103.5872,103.6603,8221.0
2019-12-31 13:10:00,113.42,113.47,113.39,113.4,3743.0,103.6603,103.706,103.6329,103.642,3743.0
2019-12-31 13:20:00,113.4,113.43,113.33,113.42,11577.0,103.642,103.6695,103.5781,103.6603,11577.0
2019-12-31 13:30:00,113.41,113.46,113.38,113.45,6948.0,103.6512,103.6969,103.6238,103.6877,6948.0
2019-12-31 13:40:00,113.43,113.48,113.38,113.4,5635.0,103.6695,103.7152,103.6238,103.642,5635.0
2019-12-31 13:50:00,113.42,113.46,113.4,113.45,6705.0,103.6603,103.6969,103.642,103.6877,6705.0
2019-12-31 14:00:00,113.45,113.46,113.42,113.46,8352.0,103.6877,103.6969,103.6603,103.6969,8352.0
2019-12-31 14:10:00,113.47,113.57,113.46,113.56,9009.0,103.706,103.7974,103.6969,103.7883,9009.0
2019-12-31 14:20:00,113.56,113.71,113.54,113.7,10402.0,103.7883,103.9254,103.77,103.9162,10402.0
2019-12-31 14:30:00,113.68,113.81,113.66,113.81,10750.0,103.898,104.0168,103.8797,104.0168,10750.0
2019-12-31 14:40:00,113.81,113.84,113.77,113.78,14672.0,104.0168,104.0442,103.9802,103.9893,14672.0
2019-12-31 14:50:00,113.77,113.81,113.74,113.77,9449.0,103.9802,104.0168,103.9528,103.9802,9449.0
2019-12-31 15:00:00,113.76,113.81,113.7,113.78,14082.0,103.9711,104.0168,103.9162,103.9893,14082.0
2019-12-31 15:10:00,113.78,113.82,113.73,113.77,15463.0,103.9893,104.0259,103.9436,103.9802,15463.0
2019-12-31 15:20:00,113.78,113.81,113.73,113.8,18098.0,103.9893,104.0168,103.9436,104.0076,18098.0
2019-12-31 15:30:00,113.81,113.84,113.75,113.8,21271.0,104.0168,104.0442,103.9619,104.0076,21271.0
2019-12-31 15:40:00,113.81,113.92,113.8,113.83,34371.0,104.0168,104.1173,104.0076,104.035,34371.0
2019-12-31 15:50:00,113.83,113.99,113.8,113.92,105647.0,104.035,104.1813,104.0076,104.1173,105647.0
2020-01-02 09:30:00,114.09,114.2,113.51,113.53,67268.0,104.2727,104.3732,103.7426,103.7609,67268.0
2020-01-02 09:40:00,113.51,113.59,113.37,113.39,30548.0,103.7426,103.8157,103.6146,103.6329,30548.0
2020-01-02 09:50:00,113.38,113.52,113.2,113.21,34406.0,103.6238,103.7517,103.4593,103.4684,34406.0
2020-01-02 10:00:00,113.2,113.21,112.98,113.06,33102.0,103.4593,103.4684,103.2582,103.3313,33102.0
2020-01-02 10:10:00,113.06,113.06,112.77,112.82,33154.0,103.3313,103.3313,103.0663,103.112,33154.0
2020-01-02 10:20:00,112.82,113.06,112.82,113.01,28047.0,103.112,103.3313,103.112,103.2856,28047.0
2020-01-02 10:30:00,113.01,113.16,112.96,113.02,34513.0,103.2856,103.4227,103.2399,103.2947,34513.0
2020-01-02 10:40:00,113.02,113.03,112.51,112.52,26993.0,103.2947,103.3039,102.8286,102.8378,26993.0
2020-01-02 10:50:00,112.51,112.94,112.5,112.94,27917.0,102.8286,103.2216,102.8195,103.2216,27917.0
2020-01-02 11:00:00,112.94,113.19,112.87,113.15,29278.0,103.2216,103.4501,103.1577,103.4136,29278.0
2020-01-02 11:10:00,113.15,113.25,113.11,113.22,23960.0,103.4136,103.505,103.377,103.4775,23960.0
2020-01-02 11:20:00,113.2,113.31,113.07,113.18,38867.0,103.4593,103.5598,103.3404,103.441,38867.0
2020-01-02 11:30:00,113.17,113.31,113.12,113.27,32466.0,103.4318,103.5598,103.3861,103.5232,32466.0
2020-01-02 11:40:00,113.25,113.27,113.16,113.23,23050.0,103.505,103.5232,103.4227,103.4867,23050.0
2020-01-02 11:50:00,113.23,113.32,113.11,113.17,19588.0,103.4867,103.5689,103.377,103.4318,19588.0
2020-01-02 12:00:00,113.15,113.57,113.11,113.5,73628.0,103.4136,103.7974,103.377,103.7334,73628.0
2020-01-02 12:10:00,113.48,113.49,113.3,113.4,14357.0,103.7152,103.7243,103.5506,103.642,14357.0
2020-01-02 12:20:00,113.41,113.43,113.32,113.39,10292.0,103.6512,103.6695,103.5689,103.6329,10292.0
2020-01-02 12:30:00,113.39,113.44,113.31,113.39,11384.0,103.6329,103.6786,103.5598,103.6329,11384.0
2020-01-02 12:40:00,113.41,113.5,113.38,113.41,10307.0,103.6512,103.7334,103.6238,103.6512,10307.0
2020-01-02 12:50:00,113.41,113.42,113.2,113.22,25836.0,103.6512,103.6603,103.4593,103.4775,25836.0
2020-01-02 13:00:00,113.23,113.26,113.11,113.11,9905.0,103.4867,103.5141,103.377,103.377,9905.0
2020-01-02 13:10:00,113.09,113.22,113.07,113.1,17265.0,103.3587,103.4775,103.3404,103.3679,17265.0
2020-01-02 13:20:00,113.11,113.17,113.04,113.17,48340.0,103.377,103.4318,103.313,103.4318,48340.0
2020-01-02 13:30:00,113.15,113.35,113.06,113.35,24737.0,103.4136,103.5963,103.3313,103.5963,24737.0
2020-01-02 13:40:00,113.36,113.45,113.34,113.42,19990.0,103.6055,103.6877,103.5872,103.6603,19990.0
2020-01-02 13:50:00,113.42,113.58,113.35,113.58,14388.0,103.6603,103.8066,103.5963,103.8066,14388.0
2020-01-02 14:00:00,113.57,113.63,113.5,113.58,15673.0,103.7974,103.8523,103.7334,103.8066,15673.0
2020-01-02 14:10:00,113.59,113.61,113.52,113.52,12019.0,103.8157,103.834,103.7517,103.7517,12019.0
2020-01-02 14:20:00,113.53,113.69,113.53,113.67,13547.0,103.7609,103.9071,103.7609,103.8888,13547.0
2020-01-02 14:30:00,113.66,113.78,113.64,113.76,11630.0,103.8797,103.9893,103.8614,103.9711,11630.0
2020-01-02 14:40:00,113.74,113.87,113.72,113.86,17026.0,103.9528,104.0716,103.9345,104.0625,17026.0
2020-01-02 14:50:00,113.85,113.86,113.74,113.78,20579.0,104.0533,104.0625,103.9528,103.9893,20579.0
2020-01-02 15:00:00,113.8,113.86,113.78,113.79,18627.0,104.0076,104.0625,103.9893,103.9985,18627.0
2020-01-02 15:10:00,113.8,113.95,113.79,113.94,19034.0,104.0076,104.1447,103.9985,104.1356,19034.0
2020-01-02 15:20:00,113.94,114.04,113.86,113.88,43142.0,104.1356,104.227,104.0625,104.0807,43142.0
2020-01-02 15:30:00,113.88,113.96,113.84,113.93,59432.0,104.0807,104.1539,104.0442,104.1264,59432.0
2020-01-02 15:40:00,113.95,114.06,113.92,114.0,52818.0,104.1447,104.2453,104.1173,104.1904,52818.0
2020-01-02 15:50:00,114.0,114.21,113.94,114.2,245940.0,104.1904,104.3823,104.1356,104.3732,245940.0
2020-01-03 09:30:00,113.15,114.19,113.1,114.19,52812.0,103.4136,104.3641,103.3679,104.3641,52812.0
2020-01-03 09:40:00,114.17,114.46,114.13,114.35,17639.0,104.3458,104.6108,104.3092,104.5103,17639.0
2020-01-03 09:50:00,114.38,114.62,114.37,114.54,9548.0,104.5377,104.7571,104.5286,104.6839,9548.0
2020-01-03 10:00:00,114.49,114.56,114.31,114.53,26475.0,104.6383,104.7022,104.4737,104.6748,26475.0
2020-01-03 10:10:00,114.48,114.69,114.46,114.54,23135.0,104.6291,104.821,104.6108,104.6839,23135.0
2020-01-03 10:20:00,114.49,114.62,114.36,114.62,12522.0,104.6383,104.7571,104.5194,104.7571,12522.0
2020-01-03 10:30:00,114.64,114.67,114.49,114.59,18546.0,104.7753,104.8028,104.6383,104.7296,18546.0
2020-01-03 10:40:00,114.62,114.68,114.51,114.51,12925.0,104.7571,104.8119,104.6565,104.6565,12925.0
2020-01-03 10:50:00,114.5,114.57,114.36,114.46,17866.0,104.6474,104.7114,104.5194,104.6108,17866.0
2020-01-03 11:00:00,114.46,114.47,114.37,114.43,15109.0,104.6108,104.62,104.5286,104.5834,15109.0
2020-01-03 11:10:00,114.41,114.52,114.36,114.52,15329.0,104.5651,104.6657,104.5194,104.6657,15329.0
2020-01-03 11:20:00,114.5,114.63,114.49,114.56,22757.0,104.6474,104.7662,104.6383,104.7022,22757.0
2020-01-03 11:30:00,114.56,114.83,114.56,114.83,15203.0,104.7022,104.949,104.7022,104.949,15203.0
2020-01-03 11:40:00,114.84,114.96,114.81,114.9,13257.0,104.9581,105.0678,104.9307,105.013,13257.0
2020-01-03 11:50:00,114.92,115.08,114.92,115.04,30090.0,105.0312,105.1775,105.0312,105.1409,30090.0
2020-01-03 12:00:00,115.02,115.07,114.96,115.0,11771.0,105.1226,105.1683,105.0678,105.1044,11771.0
2020-01-03 12:10:00,114.98,115.09,114.97,115.08,20354.0,105.0861,105.1866,105.0769,105.1775,20354.0
2020-01-03 12:20:00,115.08,115.09,114.96,115.03,13377.0,105.1775,105.1866,105.0678,105.1318,13377.0
2020-01-03 12:30:00,115.01,115.13,115.01,115.1,11765.0,105.1135,105.2232,105.1135,105.1958,11765.0
2020-01-03 12:40:00,115.09,115.18,115.05,115.16,11219.0,105.1866,105.2689,105.1501,105.2506,11219.0
2020-01-03 12:50:00,115.19,115.19,115.09,115.1,11053.0,105.278,105.278,105.1866,105.1958,11053.0
2020-01-03 13:00:00,115.13,115.14,115.02,115.09,9745.0,105.2232,105.2323,105.1226,105.1866,9745.0
2020-01-03 13:10:00,115.07,115.22,115.07,115.17,38609.0,105.1683,105.3054,105.1683,105.2597,38609.0
2020-01-03 13:20:00,115.18,115.23,115.09,115.23,17633.0,105.2689,105.3146,105.1866,105.3146,17633.0
2020-01-03 13:30:00,115.23,115.23,114.87,115.01,21402.0,105.3146,105.3146,104.9856,105.1135,21402.0
2020-01-03 13:40:00,115.0,115.06,114.89,114.96,10643.0,105.1044,105.1592,105.0038,105.0678,10643.0
2020-01-03 13:50:00,114.97,115.03,114.95,114.98,14859.0,105.0769,105.1318,105.0587,105.0861,14859.0
2020-01-03 14:00:00,115.0,115.03,114.85,114.85,7257.0,105.1044,105.1318,104.9673,104.9673,7257.0
2020-01-03 14:10:00,114.87,115.0,114.87,115.0,10400.0,104.9856,105.1044,104.9856,105.1044,10400.0
2020-01-03 14:20:00,114.98,115.03,114.92,115.02,15123.0,105.0861,105.1318,105.0312,105.1226,15123.0
2020-01-03 14:30:00,115.02,115.09,114.98,115.08,13780.0,105.1226,105.1866,105.0861,105.1775,13780.0
2020-01-03 14:40:00,115.07,115.15,115.06,115.1,11878.0,105.1683,105.2415,105.1592,105.1958,11878.0
2020-01-03 14:50:00,115.09,115.27,115.09,115.24,13336.0,105.1866,105.3511,105.1866,105.3237,13336.0
2020-01-03 15:00:00,115.25,115.4,115.22,115.35,24843.0,105.3329,105.4699,105.3054,105.4242,24843.0
2020-01-03 15:10:00,115.35,115.41,115.25,115.26,22833.0,105.4242,105.4791,105.3329,105.342,22833.0
2020-01-03 15:20:00,115.27,115.32,115.16,115.18,20320.0,105.3511,105.3968,105.2506,105.2689,20320.0
2020-01-03 15:30:00,115.18,115.24,115.12,115.18,28913.0,105.2689,105.3237,105.214,105.2689,28913.0
2020-01-03 15:40:00,115.18,115.3,115.15,115.3,42756.0,105.2689,105.3786,105.2415,105.3786,42756.0
2020-01-03 15:50:00,115.29,115.47,115.26,115.27,107930.0,105.3694,105.5339,105.342,105.3511,107930.0
2020-01-06 09:30:00,114.6,115.24,114.51,115.22,70760.0,104.7388,105.3237,104.6565,105.3054,70760.0
2020-01-06 09:40:00,115.22,115.55,115.02,115.25,49638.0,105.3054,105.607,105.1226,105.3329,49638.0
2020-01-06 09:50:00,115.25,115.33,114.92,115.19,31010.0,105.3329,105.406,105.0312,105.278,31010.0
2020-01-06 10:00:00,115.18,115.27,114.95,115.1,54562.0,105.2689,105.3511,105.0587,105.1958,54562.0
2020-01-06 10:10:00,115.13,115.17,114.99,115.06,13552.0,105.2232,105.2597,105.0952,105.1592,13552.0
2020-01-06 10:20:00,115.03,115.15,114.91,115.08,34325.0,105.1318,105.2415,105.0221,105.1775,34325.0
2020-01-06 10:30:00,115.08,115.13,115.01,115.07,19702.0,105.1775,105.2232,105.1135,105.1683,19702.0
2020-01-06 10:40:00,115.09,115.19,114.98,115.16,19094.0,105.1866,105.278,105.0861,105.2506,19094.0
2020-01-06 10:50:00,115.16,115.3,115.14,115.29,25068.0,105.2506,105.3786,105.2323,105.3694,25068.0
2020-01-06 11:00:00,115.29,115.55,115.29,115.48,16698.0,105.3694,105.607,105.3694,105.5431,16698.0
2020-01-06 11:10:00,115.5,115.58,115.43,115.48,41848.0,105.5613,105.6345,105.4974,105.5431,41848.0
2020-01-06 11:20:00,115.49,115.49,115.24,115.29,20049.0,105.5522,105.5522,105.3237,105.3694,20049.0
2020-01-06 11:30:00,115.29,115.51,115.28,115.43,21867.0,105.3694,105.5705,105.3603,105.4974,21867.0
2020-01-06 11:40:00,115.43,115.51,115.35,115.35,16304.0,105.4974,105.5705,105.4242,105.4242,16304.0
2020-01-06 11:50:00,115.36,115.55,115.36,115.49,9501.0,105.4334,105.607,105.4334,105.5522,9501.0
2020-01-06 12:00:00,115.5,115.57,115.43,115.56,13793.0,105.5613,105.6253,105.4974,105.6162,13793.0
2020-01-06 12:10:00,115.57,115.63,115.46,115.57,24680.0,105.6253,105.6802,105.5248,105.6253,24680.0
2020-01-06 12:20:00,115.57,115.69,115.57,115.66,10819.0,105.6253,105.735,105.6253,105.7076,10819.0
2020-01-06 12:30:00,115.68,115.68,115.51,115.51,15693.0,105.7259,105.7259,105.5705,105.5705,15693.0
2020-01-06 12:40:00,115.52,115.61,115.47,115.55,10331.0,105.5796,105.6619,105.5339,105.607,10331.0
2020-01-06 12:50:00,115.55,115.62,115.51,115.62,9152.0,105.607,105.671,105.5705,105.671,9152.0
2020-01-06 13:00:00,115.63,115.66,115.59,115.65,8690.0,105.6802,105.7076,105.6436,105.6984,8690.0
2020-01-06 13:10:00,115.66,115.82,115.58,115.6,43227.0,105.7076,105.8538,105.6345,105.6527,43227.0
2020-01-06 13:20:00,115.61,115.63,115.51,115.55,12193.0,105.6619,105.6802,105.5705,105.607,12193.0
2020-01-06 13:30:00,115.53,115.55,115.48,115.53,13484.0,105.5888,105.607,105.5431,105.5888,13484.0
2020-01-06 13:40:00,115.55,115.61,115.52,115.57,12590.0,105.607,105.6619,105.5796,105.6253,12590.0
2020-01-06 13:50:00,115.57,115.58,115.5,115.52,15558.0,105.6253,105.6345,105.5613,105.5796,15558.0
2020-01-06 14:00:00,115.53,115.57,115.4,115.57,12996.0,105.5888,105.6253,105.4699,105.6253,12996.0
2020-01-06 14:10:00,115.56,115.64,115.54,115.54,22148.0,105.6162,105.6893,105.5979,105.5979,22148.0
2020-01-06 14:20:00,115.53,115.55,115.47,115.52,13582.0,105.5888,105.607,105.5339,105.5796,13582.0
2020-01-06 14:30:00,115.51,115.55,115.41,115.42,9945.0,105.5705,105.607,105.4791,105.4882,9945.0
2020-01-06 14:40:00,115.42,115.48,115.4,115.41,13145.0,105.4882,105.5431,105.4699,105.4791,13145.0
2020-01-06 14:50:00,115.41,115.53,115.41,115.53,11128.0,105.4791,105.5888,105.4791,105.5888,11128.0
2020-01-06 15:00:00,115.54,115.63,115.53,115.59,17111.0,105.5979,105.6802,105.5888,105.6436,17111.0
2020-01-06 15:10:00,115.59,115.74,115.59,115.69,18349.0,105.6436,105.7807,105.6436,105.735,18349.0
2020-01-06 15:20:00,115.68,115.74,115.61,115.65,19363.0,105.7259,105.7807,105.6619,105.6984,19363.0
2020-01-06 15:30:00,115.66,115.78,115.62,115.75,35951.0,105.7076,105.8172,105.671,105.7898,35951.0
2020-01-06 15:40:00,115.76,115.86,115.74,115.82,49677.0,105.799,105.8904,105.7807,105.8538,49677.0
2020-01-06 15:50:00,115.82,115.95,115.77,115.92,114581.0,105.8538,105.9726,105.8081,105.9452,114581.0
2020-01-07 09:30:00,115.53,115.78,115.19,115.25,43465.0,105.5888,105.8172,105.278,105.3329,43465.0
2020-01-07 09:40:00,115.27,115.32,115.01,115.07,38828.0,105.3511,105.3968,105.1135,105.1683,38828.0
2020-01-07 09:50:00,115.05,115.37,114.88,115.27,44199.0,105.1501,105.4425,104.9947,105.3511,44199.0
2020-01-07 10:00:00,115.23,115.36,115.16,115.32,12749.0,105.3146,105.4334,105.2506,105.3968,12749.0
2020-01-07 10:10:00,115.35,115.41,115.3,115.38,36919.0,105.4242,105.4791,105.3786,105.4517,36919.0
2020-01-07 10:20:00,115.34,115.5,115.27,115.48,27303.0,105.4151,105.5613,105.3511,105.5431,27303.0
2020-01-07 10:30:00,115.48,115.54,115.39,115.53,13915.0,105.5431,105.5979,105.4608,105.5888,13915.0
2020-01-07 10:40:00,115.48,115.56,115.37,115.45,30938.0,105.5431,105.6162,105.4425,105.5156,30938.0
2020-01-07 10:50:00,115.41,115.56,115.34,115.54,8819.0,105.4791,105.6162,105.4151,105.5979,8819.0
2020-01-07 11:00:00,115.55,115.69,115.55,115.64,11546.0,105.607,105.735,105.607,105.6893,11546.0
2020-01-07 11:10:00,115.67,115.93,115.62,115.9,21683.0,105.7167,105.9543,105.671,105.9269,21683.0
2020-01-07 11:20:00,115.9,115.9,115.73,115.75,10727.0,105.9269,105.9269,105.7716,105.7898,10727.0
2020-01-07 11:30:00,115.7,115.8,115.54,115.78,24254.0,105.7441,105.8355,105.5979,105.8172,24254.0
2020-01-07 11:40:00,115.75,115.79,115.67,115.72,15543.0,105.7898,105.8264,105.7167,105.7624,15543.0
2020-01-07 11:50:00,115.72,115.82,115.7,115.77,9873.0,105.7624,105.8538,105.7441,105.8081,9873.0
2020-01-07 12:00:00,115.76,115.84,115.7,115.79,16228.0,105.799,105.8721,105.7441,105.8264,16228.0
2020-01-07 12:10:00,115.81,115.96,115.76,115.81,16028.0,105.8447,105.9818,105.799,105.8447,16028.0
2020-01-07 12:20:00,115.81,115.94,115.81,115.89,14378.0,105.8447,105.9635,105.8447,105.9178,14378.0
2020-01-07 12:30:00,115.87,115.97,115.71,115.97,29507.0,105.8995,105.9909,105.7533,105.9909,29507.0
2020-01-07 12:40:00,115.97,115.99,115.81,115.84,12035.0,105.9909,106.0092,105.8447,105.8721,12035.0
2020-01-07 12:50:00,115.85,115.97,115.81,115.89,15443.0,105.8812,105.9909,105.8447,105.9178,15443.0
2020-01-07 13:00:00,115.87,115.98,115.82,115.95,19064.0,105.8995,106.0,105.8538,105.9726,19064.0
2020-01-07 13:10:00,115.95,115.98,115.87,115.89,13509.0,105.9726,106.0,105.8995,105.9178,13509.0
2020-01-07 13:20:00,115.88,115.88,115.71,115.71,6176.0,105.9086,105.9086,105.7533,105.7533,6176.0
2020-01-07 13:30:00,115.69,115.75,115.64,115.73,9903.0,105.735,105.7898,105.6893,105.7716,9903.0
2020-01-07 13:40:00,115.75,115.83,115.69,115.8,29717.0,105.7898,105.8629,105.735,105.8355,29717.0
2020-01-07 13:50:00,115.81,115.91,115.79,115.89,10462.0,105.8447,105.9361,105.8264,105.9178,10462.0
2020-01-07 14:00:00,115.9,115.94,115.83,115.86,10953.0,105.9269,105.9635,105.8629,105.8904,10953.0
2020-01-07 14:10:00,115.85,115.86,115.78,115.81,15521.0,105.8812,105.8904,105.8172,105.8447,15521.0
2020-01-07 14:20:00,115.8,115.92,115.78,115.91,11359.0,105.8355,105.9452,105.8172,105.9361,11359.0
2020-01-07 14:30:00,115.9,115.95,115.8,115.87,18595.0,105.9269,105.9726,105.8355,105.8995,18595.0
2020-01-07 14:40:00,115.87,115.98,115.86,115.93,20889.0,105.8995,106.0,105.8904,105.9543,20889.0
2020-01-07 14:50:00,115.94,116.05,115.92,116.04,30073.0,105.9635,106.064,105.9452,106.0549,30073.0
2020-01-07 15:00:00,116.05,116.15,116.03,116.08,29756.0,106.064,106.1554,106.0457,106.0914,29756.0
2020-01-07 15:10:00,116.08,116.15,116.07,116.14,26356.0,106.0914,106.1554,106.0823,106.1463,26356.0
2020-01-07 15:20:00,116.14,116.17,116.06,116.11,33293.0,106.1463,106.1737,106.0732,106.1189,33293.0
2020-01-07 15:30:00,116.12,116.2,115.98,115.99,35708.0,106.128,106.2011,106.0,106.0092,35708.0
2020-01-07 15:40:00,116.0,116.08,115.97,116.02,50912.0,106.0183,106.0914,105.9909,106.0366,50912.0
2020-01-07 15:50:00,116.01,116.2,115.93,115.97,227655.0,106.0275,106.2011,105.9543,105.9909,227655.0
2020-01-08 09:30:00,116.1,116.33,116.0,116.09,38818.0,106.1097,106.3199,106.0183,106.1006,38818.0
2020-01-08 09:40:00,116.09,116.36,115.91,116.36,19256.0,106.1006,106.3473,105.9361,106.3473,19256.0
2020-01-08 09:50:00,116.35,116.36,116.1,116.15,11585.0,106.3382,106.3473,106.1097,106.1554,11585.0
2020-01-08 10:00:00,116.09,116.16,115.96,116.02,8630.0,106.1006,106.1645,105.9818,106.0366,8630.0
2020-01-08 10:10:00,116.06,116.34,116.04,116.3,15584.0,106.0732,106.3291,106.0549,106.2925,15584.0
2020-01-08 10:20:00,116.26,116.37,116.2,116.37,12863.0,106.2559,106.3565,106.2011,106.3565,12863.0
2020-01-08 10:30:00,116.33,116.48,116.18,116.25,15373.0,106.3199,106.457,106.1828,106.2468,15373.0
2020-01-08 10:40:00,116.22,116.24,116.06,116.13,12139.0,106.2194,106.2377,106.0732,106.1371,12139.0
2020-01-08 10:50:00,116.16,116.21,116.06,116.07,19712.0,106.1645,106.2102,106.0732,106.0823,19712.0
2020-01-08 11:00:00,116.08,116.08,115.77,115.8,14414.0,106.0914,106.0914,105.8081,105.8355,14414.0
2020-01-08 11:10:00,115.78,115.9,115.73,115.82,134927.0,105.8172,105.9269,105.7716,105.8538,134927.0
2020-01-08 11:20:00,115.82,116.05,115.68,115.93,14320.0,105.8538,106.064,105.7259,105.9543,14320.0
2020-01-08 11:30:00,115.93,116.13,115.84,116.02,11106.0,105.9543,106.1371,105.8721,106.0366,11106.0
2020-01-08 11:40:00,116.01,116.3,116.01,116.25,16499.0,106.0275,106.2925,106.0275,106.2468,16499.0
2020-01-08 11:50:00,116.23,116.33,116.04,116.04,8210.0,106.2285,106.3199,106.0549,106.0549,8210.0
2020-01-08 12:00:00,116.06,116.14,115.96,116.01,13041.0,106.0732,106.1463,105.9818,106.0275,13041.0
2020-01-08 12:10:00,115.96,115.98,115.84,115.91,8124.0,105.9818,106.0,105.8721,105.9361,8124.0
2020-01-08 12:20:00,115.92,115.92,115.8,115.86,13695.0,105.9452,105.9452,105.8355,105.8904,13695.0
2020-01-08 12:30:00,115.86,115.87,115.75,115.78,13891.0,105.8904,105.8995,105.7898,105.8172,13891.0
2020-01-08 12:40:00,115.82,115.88,115.8,115.82,13060.0,105.8538,105.9086,105.8355,105.8538,13060.0
2020-01-08 12:50:00,115.83,116.05,115.83,115.92,18023.0,105.8629,106.064,105.8629,105.9452,18023.0
2020-01-08 13:00:00,115.91,115.93,115.84,115.86,12100.0,105.9361,105.9543,105.8721,105.8904,12100.0
2020-01-08 13:10:00,115.88,115.92,115.81,115.82,14503.0,105.9086,105.9452,105.8447,105.8538,14503.0
2020-01-08 13:20:00,115.78,115.9,115.75,115.86,25363.0,105.8172,105.9269,105.7898,105.8904,25363.0
2020-01-08 13:30:00,115.88,115.98,115.83,115.96,11038.0,105.9086,106.0,105.8629,105.9818,11038.0
2020-01-08 13:40:00,115.98,115.98,115.84,115.85,12455.0,106.0,106.0,105.8721,105.8812,12455.0
2020-01-08 13:50:00,115.85,115.9,115.71,115.87,52179.0,105.8812,105.9269,105.7533,105.8995,52179.0
2020-01-08 14:00:00,115.84,115.92,115.82,115.92,16284.0,105.8721,105.9452,105.8538,105.9452,16284.0
2020-01-08 14:10:00,115.9,115.93,115.89,115.92,10875.0,105.9269,105.9543,105.9178,105.9452,10875.0
2020-01-08 14:20:00,115.92,115.93,115.78,115.81,18614.0,105.9452,105.9543,105.8172,105.8447,18614.0
2020-01-08 14:30:00,115.82,115.87,115.8,115.87,19210.0,105.8538,105.8995,105.8355,105.8995,19210.0
2020-01-08 14:40:00,115.87,116.04,115.84,116.01,21847.0,105.8995,106.0549,105.8721,106.0275,21847.0
2020-01-08 14:50:00,116.01,116.22,116.0,116.22,16337.0,106.0275,106.2194,106.0183,106.2194,16337.0
2020-01-08 15:00:00,116.22,116.23,116.16,116.22,23778.0,106.2194,106.2285,106.1645,106.2194,23778.0
2020-01-08 15:10:00,116.21,116.28,116.15,116.26,26814.0,106.2102,106.2742,106.1554,106.2559,26814.0
2020-01-08 15:20:00,116.25,116.31,116.24,116.29,32221.0,106.2468,106.3016,106.2377,106.2834,32221.0
2020-01-08 15:30:00,116.3,116.38,116.3,116.37,31913.0,106.2925,106.3656,106.2925,106.3565,31913.0
2020-01-08 15:40:00,116.36,116.36,116.01,116.01,71261.0,106.3473,106.3473,106.0275,106.0275,71261.0
2020-01-08 15:50:00,116.01,116.15,115.97,116.08,138048.0,106.0275,106.1554,105.9909,106.0914,138048.0
2020-01-09 09:30:00,116.18,116.47,116.1,116.17,56477.0,106.1828,106.4479,106.1097,106.1737,56477.0
2020-01-09 09:40:00,116.22,116.86,116.22,116.86,28557.0,106.2194,106.8043,106.2194,106.8043,28557.0
2020-01-09 09:50:00,116.89,116.9,116.57,116.8,12806.0,106.8317,106.8409,106.5393,106.7495,12806.0
2020-01-09 10:00:00,116.83,117.1,116.73,117.1,16229.0,106.7769,107.0237,106.6855,107.0237,16229.0
2020-01-09 10:10:00,117.12,117.12,116.87,116.95,11022.0,107.0419,107.0419,106.8135,106.8866,11022.0
2020-01-09 10:20:00,116.92,116.99,116.81,116.85,15746.0,106.8592,106.9231,106.7586,106.7952,15746.0
2020-01-09 10:30:00,116.86,116.93,116.74,116.82,10135.0,106.8043,106.8683,106.6946,106.7678,10135.0
2020-01-09 10:40:00,116.82,116.91,116.58,116.58,9640.0,106.7678,106.85,106.5484,106.5484,9640.0
2020-01-09 10:50:00,116.6,116.76,116.55,116.73,11929.0,106.5667,106.7129,106.521,106.6855,11929.0
2020-01-09 11:00:00,116.7,116.9,116.63,116.83,15498.0,106.6581,106.8409,106.5941,106.7769,15498.0
2020-01-09 11:10:00,116.84,116.89,116.8,116.88,8835.0,106.786,106.8317,106.7495,106.8226,8835.0
2020-01-09 11:20:00,116.89,116.93,116.79,116.9,14285.0,106.8317,106.8683,106.7403,106.8409,14285.0
2020-01-09 11:30:00,116.89,117.09,116.88,117.02,13310.0,106.8317,107.0145,106.8226,106.9505,13310.0
2020-01-09 11:40:00,117.02,117.07,116.9,116.9,16537.0,106.9505,106.9962,106.8409,106.8409,16537.0
2020-01-09 11:50:00,116.87,116.93,116.78,116.78,8070.0,106.8135,106.8683,106.7312,106.7312,8070.0
2020-01-09 12:00:00,116.82,116.93,116.8,116.8,9234.0,106.7678,106.8683,106.7495,106.7495,9234.0
2020-01-09 12:10:00,116.8,116.87,116.79,116.83,15656.0,106.7495,106.8135,106.7403,106.7769,15656.0
2020-01-09 12:20:00,116.84,116.85,116.69,116.77,10160.0,106.786,106.7952,106.6489,106.7221,10160.0
2020-01-09 12:30:00,116.78,116.81,116.67,116.73,12638.0,106.7312,106.7586,106.6307,106.6855,12638.0
2020-01-09 12:40:00,116.73,116.8,116.64,116.77,23722.0,106.6855,106.7495,106.6032,106.7221,23722.0
2020-01-09 12:50:00,116.74,116.87,116.73,116.8,15550.0,106.6946,106.8135,106.6855,106.7495,15550.0
2020-01-09 13:00:00,116.78,116.85,116.73,116.77,15835.0,106.7312,106.7952,106.6855,106.7221,15835.0
2020-01-09 13:10:00,116.76,116.76,116.52,116.53,11315.0,106.7129,106.7129,106.4936,106.5027,11315.0
2020-01-09 13:20:00,116.55,116.7,116.51,116.68,9191.0,106.521,106.6581,106.4844,106.6398,9191.0
2020-01-09 13:30:00,116.64,116.74,116.64,116.73,14722.0,106.6032,106.6946,106.6032,106.6855,14722.0
2020-01-09 13:40:00,116.74,116.75,116.69,116.74,21609.0,106.6946,106.7038,106.6489,106.6946,21609.0
2020-01-09 13:50:00,116.74,116.75,116.6,116.61,12758.0,106.6946,106.7038,106.5667,106.5758,12758.0
2020-01-09 14:00:00,116.63,116.65,116.55,116.57,20850.0,106.5941,106.6124,106.521,106.5393,20850.0
2020-01-09 14:10:00,116.57,116.6,116.52,116.56,14381.0,106.5393,106.5667,106.4936,106.5301,14381.0
2020-01-09 14:20:00,116.55,116.57,116.51,116.56,13940.0,106.521,106.5393,106.4844,106.5301,13940.0
2020-01-09 14:30:00,116.56,116.6,116.5,116.58,17391.0,106.5301,106.5667,106.4753,106.5484,17391.0
2020-01-09 14:40:00,116.58,116.6,116.5,116.5,19942.0,106.5484,106.5667,106.4753,106.4753,19942.0
2020-01-09 14:50:00,116.5,116.53,116.42,116.53,16354.0,106.4753,106.5027,106.4022,106.5027,16354.0
2020-01-09 15:00:00,116.52,116.53,116.43,116.45,14937.0,106.4936,106.5027,106.4113,106.4296,14937.0
2020-01-09 15:10:00,116.46,116.49,116.42,116.44,16075.0,106.4387,106.4662,106.4022,106.4205,16075.0
2020-01-09 15:20:00,116.44,116.46,116.29,116.41,22098.0,106.4205,106.4387,106.2834,106.393,22098.0
2020-01-09 15:30:00,116.41,116.41,116.17,116.22,52699.0,106.393,106.393,106.1737,106.2194,52699.0
2020-01-09 15:40:00,116.22,116.23,116.11,116.13,47391.0,106.2194,106.2285,106.1189,106.1371,47391.0
2020-01-09 15:50:00,116.13,116.18,116.04,116.13,129262.0,106.1371,106.1828,106.0549,106.1371,129262.0
2020-01-10 09:30:00,116.3,116.42,116.04,116.08,32189.0,106.2925,106.4022,106.0549,106.0914,32189.0
2020-01-10 09:40:00,116.09,116.19,115.88,115.9,33588.0,106.1006,106.192,105.9086,105.9269,33588.0
2020-01-10 09:50:00,115.88,116.22,115.88,116.18,17716.0,105.9086,106.2194,105.9086,106.1828,17716.0
2020-01-10 10:00:00,116.16,116.19,116.01,116.04,15159.0,106.1645,106.192,106.0275,106.0549,15159.0
2020-01-10 10:10:00,116.03,116.07,115.94,115.97,12820.0,106.0457,106.0823,105.9635,105.9909,12820.0
2020-01-10 10:20:00,115.95,116.14,115.94,115.97,23359.0,105.9726,106.1463,105.9635,105.9909,23359.0
2020-01-10 10:30:00,115.97,116.03,115.94,116.02,9834.0,105.9909,106.0457,105.9635,106.0366,9834.0
2020-01-10 10:40:00,116.03,116.15,115.98,116.04,8521.0,106.0457,106.1554,106.0,106.0549,8521.0
2020-01-10 10:50:00,116.02,116.04,115.87,115.89,16216.0,106.0366,106.0549,105.8995,105.9178,16216.0
2020-01-10 11:00:00,115.92,116.2,115.83,116.19,13040.0,105.9452,106.2011,105.8629,106.192,13040.0
2020-01-10 11:10:00,116.19,116.35,116.14,116.3,25554.0,106.192,106.3382,106.1463,106.2925,25554.0
2020-01-10 11:20:00,116.27,116.32,116.21,116.27,11600.0,106.2651,106.3108,106.2102,106.2651,11600.0
2020-01-10 11:30:00,116.25,116.25,115.98,116.0,20786.0,106.2468,106.2468,106.0,106.0183,20786.0
2020-01-10 11:40:00,116.0,116.03,115.9,115.9,11082.0,106.0183,106.0457,105.9269,105.9269,11082.0
2020-01-10 11:50:00,115.9,116.04,115.9,116.02,8685.0,105.9269,106.0549,105.9269,106.0366,8685.0
2020-01-10 12:00:00,116.02,116.02,115.87,115.88,11249.0,106.0366,106.0366,105.8995,105.9086,11249.0
2020-01-10 12:10:00,115.87,115.88,115.8,115.83,19046.0,105.8995,105.9086,105.8355,105.8629,19046.0
2020-01-10 12:20:00,115.82,115.91,115.82,115.87,7176.0,105.8538,105.9361,105.8538,105.8995,7176.0
2020-01-10 12:30:00,115.88,115.97,115.85,115.9,12239.0,105.9086,105.9909,105.8812,105.9269,12239.0
2020-01-10 12:40:00,115.9,116.13,115.9,116.12,10567.0,105.9269,106.1371,105.9269,106.128,10567.0
2020-01-10 12:50:00,116.12,116.23,116.11,116.18,14353.0,106.128,106.2285,106.1189,106.1828,14353.0
2020-01-10 13:00:00,116.18,116.29,116.12,116.24,12071.0,106.1828,106.2834,106.128,106.2377,12071.0
2020-01-10 13:10:00,116.25,116.39,116.23,116.37,13222.0,106.2468,106.3748,106.2285,106.3565,13222.0
2020-01-10 13:20:00,116.37,116.39,116.3,116.33,5243.0,106.3565,106.3748,106.2925,106.3199,5243.0
2020-01-10 13:30:00,116.35,116.35,116.28,116.32,6813.0,106.3382,106.3382,106.2742,106.3108,6813.0
2020-01-10 13:40:00,116.32,116.32,116.23,116.29,16225.0,106.3108,106.3108,106.2285,106.2834,16225.0
2020-01-10 13:50:00,116.29,116.38,116.27,116.35,12570.0,106.2834,106.3656,106.2651,106.3382,12570.0
2020-01-10 14:00:00,116.35,116.45,116.35,116.39,23716.0,106.3382,106.4296,106.3382,106.3748,23716.0
2020-01-10 14:10:00,116.38,116.46,116.34,116.44,29302.0,106.3656,106.4387,106.3291,106.4205,29302.0
2020-01-10 14:20:00,116.44,116.56,116.43,116.49,13169.0,106.4205,106.5301,106.4113,106.4662,13169.0
2020-01-10 14:30:00,116.5,116.51,116.41,116.45,10661.0,106.4753,106.4844,106.393,106.4296,10661.0
2020-01-10 14:40:00,116.46,116.5,116.44,116.46,9443.0,106.4387,106.4753,106.4205,106.4387,9443.0
2020-01-10 14:50:00,116.47,116.53,116.46,116.51,8428.0,106.4479,106.5027,106.4387,106.4844,8428.0
2020-01-10 15:00:00,116.5,116.51,116.39,116.44,15063.0,106.4753,106.4844,106.3748,106.4205,15063.0
2020-01-10 15:10:00,116.43,116.5,116.39,116.4,8407.0,106.4113,106.4753,106.3748,106.3839,8407.0
2020-01-10 15:20:00,116.39,116.44,116.36,116.41,8575.0,106.3748,106.4205,106.3473,106.393,8575.0
2020-01-10 15:30:00,116.38,116.38,116.26,116.27,12297.0,106.3656,106.3656,106.2559,106.2651,12297.0
2020-01-10 15:40:00,116.27,116.31,116.09,116.1,31641.0,106.2651,106.3016,106.1006,106.1097,31641.0
2020-01-10 15:50:00,116.09,116.36,116.07,116.19,102934.0,106.1006,106.3473,106.0823,106.192,102934.0
2020-01-13 09:30:00,116.46,117.06,116.35,117.03,60041.0,106.4387,106.9871,106.3382,106.9597,60041.0
2020-01-13 09:40:00,116.98,117.34,116.76,117.34,31805.0,106.914,107.243,106.7129,107.243,31805.0
2020-01-13 09:50:00,117.34,117.34,116.88,116.94,111167.0,107.243,107.243,106.8226,106.8774,111167.0
2020-01-13 10:00:00,116.93,116.97,116.68,116.95,8148.0,106.8683,106.9048,106.6398,106.8866,8148.0
2020-01-13 10:10:00,116.94,117.01,116.85,117.01,11193.0,106.8774,106.9414,106.7952,106.9414,11193.0
2020-01-13 10:20:00,116.98,116.99,116.78,116.79,8171.0,106.914,106.9231,106.7312,106.7403,8171.0
2020-01-13 10:30:00,116.8,116.93,116.77,116.93,5830.0,106.7495,106.8683,106.7221,106.8683,5830.0
2020-01-13 10:40:00,116.94,117.0,116.81,116.84,7771.0,106.8774,106.9323,106.7586,106.786,7771.0
2020-01-13 10:50:00,116.85,116.91,116.69,116.89,11199.0,106.7952,106.85,106.6489,106.8317,11199.0
2020-01-13 11:00:00,116.93,117.01,116.9,116.98,10719.0,106.8683,106.9414,106.8409,106.914,10719.0
2020-01-13 11:10:00,116.99,116.99,116.8,116.93,27400.0,106.9231,106.9231,106.7495,106.8683,27400.0
2020-01-13 11:20:00,116.91,117.12,116.88,117.08,63238.0,106.85,107.0419,106.8226,107.0054,63238.0
2020-01-13 11:30:00,117.09,117.2,117.06,117.18,10396.0,107.0145,107.1151,106.9871,107.0968,10396.0
2020-01-13 11:40:00,117.18,117.33,117.17,117.33,13246.0,107.0968,107.2339,107.0876,107.2339,13246.0
2020-01-13 11:50:00,117.34,117.4,117.27,117.33,11476.0,107.243,107.2978,107.179,107.2339,11476.0
2020-01-13 12:00:00,117.37,117.48,117.33,117.45,11634.0,107.2704,107.371,107.2339,107.3435,11634.0
2020-01-13 12:10:00,117.46,117.68,117.45,117.64,17141.0,107.3527,107.5538,107.3435,107.5172,17141.0
2020-01-13 12:20:00,117.66,117.7,117.6,117.61,17328.0,107.5355,107.572,107.4806,107.4898,17328.0
2020-01-13 12:30:00,117.63,117.88,117.63,117.88,22901.0,107.5081,107.7365,107.5081,107.7365,22901.0
2020-01-13 12:40:00,117.89,117.92,117.82,117.84,12573.0,107.7457,107.7731,107.6817,107.7,12573.0
2020-01-13 12:50:00,117.82,117.9,117.81,117.86,7034.0,107.6817,107.7548,107.6726,107.7183,7034.0
2020-01-13 13:00:00,117.87,117.91,117.76,117.86,53984.0,107.7274,107.764,107.6269,107.7183,53984.0
2020-01-13 13:10:00,117.87,117.96,117.85,117.95,14606.0,107.7274,107.8097,107.7091,107.8005,14606.0
2020-01-13 13:20:00,117.94,118.0,117.78,117.79,11032.0,107.7914,107.8462,107.6451,107.6543,11032.0
2020-01-13 13:30:00,117.79,117.8,117.69,117.7,9629.0,107.6543,107.6634,107.5629,107.572,9629.0
2020-01-13 13:40:00,117.7,117.7,117.49,117.52,23896.0,107.572,107.572,107.3801,107.4075,23896.0
2020-01-13 13:50:00,117.56,117.58,117.49,117.49,10294.0,107.4441,107.4624,107.3801,107.3801,10294.0
2020-01-13 14:00:00,117.47,117.52,117.43,117.5,10220.0,107.3618,107.4075,107.3253,107.3892,10220.0
2020-01-13 14:10:00,117.49,117.59,117.47,117.58,5537.0,107.3801,107.4715,107.3618,107.4624,5537.0
2020-01-13 14:20:00,117.63,117.64,117.57,117.59,5765.0,107.5081,107.5172,107.4532,107.4715,5765.0
2020-01-13 14:30:00,117.6,117.68,117.58,117.66,15559.0,107.4806,107.5538,107.4624,107.5355,15559.0
2020-01-13 14:40:00,117.67,117.76,117.63,117.65,11646.0,107.5446,107.6269,107.5081,107.5263,11646.0
2020-01-13 14:50:00,117.63,117.69,117.59,117.66,11557.0,107.5081,107.5629,107.4715,107.5355,11557.0
2020-01-13 15:00:00,117.66,117.74,117.64,117.7,15288.0,107.5355,107.6086,107.5172,107.572,15288.0
2020-01-13 15:10:00,117.71,117.74,117.66,117.7,12632.0,107.5812,107.6086,107.5355,107.572,12632.0
2020-01-13 15:20:00,117.7,117.7,117.6,117.65,18078.0,107.572,107.572,107.4806,107.5263,18078.0
2020-01-13 15:30:00,117.65,117.77,117.62,117.77,24225.0,107.5263,107.636,107.4989,107.636,24225.0
2020-01-13 15:40:00,117.78,117.85,117.73,117.84,45612.0,107.6451,107.7091,107.5995,107.7,45612.0
2020-01-13 15:50:00,117.85,117.91,117.65,117.68,129186.0,107.7091,107.764,107.5263,107.5538,129186.0
2020-01-14 09:30:00,117.68,117.81,117.48,117.57,28325.0,107.5538,107.6726,107.371,107.4532,28325.0
2020-01-14 09:40:00,117.57,117.85,117.36,117.72,74002.0,107.4532,107.7091,107.2613,107.5903,74002.0
2020-01-14 09:50:00,117.69,117.75,117.43,117.64,11137.0,107.5629,107.6177,107.3253,107.5172,11137.0
2020-01-14 10:00:00,117.69,117.76,117.63,117.69,16751.0,107.5629,107.6269,107.5081,107.5629,16751.0
2020-01-14 10:10:00,117.73,117.88,117.66,117.68,15470.0,107.5995,107.7365,107.5355,107.5538,15470.0
2020-01-14 10:20:00,117.68,117.74,117.61,117.68,9547.0,107.5538,107.6086,107.4898,107.5538,9547.0
2020-01-14 10:30:00,117.67,117.87,117.67,117.82,10507.0,107.5446,107.7274,107.5446,107.6817,10507.0
2020-01-14 10:40:00,117.81,117.89,117.79,117.82,5893.0,107.6726,107.7457,107.6543,107.6817,5893.0
2020-01-14 10:50:00,117.82,117.99,117.81,117.96,17858.0,107.6817,107.8371,107.6726,107.8097,17858.0
2020-01-14 11:00:00,117.96,118.05,117.83,117.99,17577.0,107.8097,107.8919,107.6908,107.8371,17577.0
2020-01-14 11:10:00,118.0,118.05,117.84,117.9,8313.0,107.8462,107.8919,107.7,107.7548,8313.0
2020-01-14 11:20:00,117.92,117.98,117.83,117.98,20223.0,107.7731,107.8279,107.6908,107.8279,20223.0
2020-01-14 11:30:00,117.99,118.03,117.92,118.02,25657.0,107.8371,107.8736,107.7731,107.8645,25657.0
2020-01-14 11:40:00,118.02,118.07,117.9,117.97,35725.0,107.8645,107.9102,107.7548,107.8188,35725.0
2020-01-14 11:50:00,117.97,117.99,117.88,117.95,9751.0,107.8188,107.8371,107.7365,107.8005,9751.0
2020-01-14 12:00:00,117.98,117.99,117.89,117.91,6109.0,107.8279,107.8371,107.7457,107.764,6109.0
2020-01-14 12:10:00,117.92,117.98,117.84,117.85,14349.0,107.7731,107.8279,107.7,107.7091,14349.0
2020-01-14 12:20:00,117.86,117.96,117.83,117.96,10667.0,107.7183,107.8097,107.6908,107.8097,10667.0
2020-01-14 12:30:00,117.97,117.98,117.88,117.97,12402.0,107.8188,107.8279,107.7365,107.8188,12402.0
2020-01-14 12:40:00,117.97,117.99,117.88,117.99,55848.0,107.8188,107.8371,107.7365,107.8371,55848.0
2020-01-14 12:50:00,117.99,118.18,117.99,118.11,10082.0,107.8371,108.0107,107.8371,107.9468,10082.0
2020-01-14 13:00:00,118.09,118.13,118.02,118.06,6074.0,107.9285,107.965,107.8645,107.9011,6074.0
2020-01-14 13:10:00,118.08,118.16,118.04,118.11,32625.0,107.9193,107.9925,107.8828,107.9468,32625.0
2020-01-14 13:20:00,118.12,118.21,118.09,118.15,139394.0,107.9559,108.0381,107.9285,107.9833,139394.0
2020-01-14 13:30:00,118.15,118.2,117.89,118.17,16810.0,107.9833,108.029,107.7457,108.0016,16810.0
2020-01-14 13:40:00,118.17,118.25,118.13,118.2,7371.0,108.0016,108.0747,107.965,108.029,7371.0
2020-01-14 13:50:00,118.23,118.32,118.21,118.23,9582.0,108.0564,108.1387,108.0381,108.0564,9582.0
2020-01-14 14:00:00,118.19,118.2,118.01,118.06,20117.0,108.0199,108.029,107.8554,107.9011,20117.0
2020-01-14 14:10:00,118.1,118.19,118.0,118.16,18187.0,107.9376,108.0199,107.8462,107.9925,18187.0
2020-01-14 14:20:00,118.16,118.16,118.04,118.04,7141.0,107.9925,107.9925,107.8828,107.8828,7141.0
2020-01-14 14:30:00,118.06,118.14,118.06,118.12,9964.0,107.9011,107.9742,107.9011,107.9559,9964.0
2020-01-14 14:40:00,118.15,118.19,118.12,118.15,6664.0,107.9833,108.0199,107.9559,107.9833,6664.0
2020-01-14 14:50:00,118.16,118.16,118.0,118.02,8148.0,107.9925,107.9925,107.8462,107.8645,8148.0
2020-01-14 15:00:00,118.04,118.07,117.93,117.93,7824.0,107.8828,107.9102,107.7822,107.7822,7824.0
2020-01-14 15:10:00,117.95,118.0,117.82,117.83,15467.0,107.8005,107.8462,107.6817,107.6908,15467.0
2020-01-14 15:20:00,117.84,117.93,117.75,117.76,9021.0,107.7,107.7822,107.6177,107.6269,9021.0
2020-01-14 15:30:00,117.75,117.81,117.73,117.75,11463.0,107.6177,107.6726,107.5995,107.6177,11463.0
2020-01-14 15:40:00,117.8,117.89,117.8,117.83,22969.0,107.6634,107.7457,107.6634,107.6908,22969.0
2020-01-14 15:50:00,117.83,118.14,117.71,118.05,125462.0,107.6908,107.9742,107.5812,107.8919,125462.0
2020-01-15 09:30:00,118.21,118.64,117.85,118.62,47082.0,108.0381,108.4311,107.7091,108.4129,47082.0
2020-01-15 09:40:00,118.54,118.66,118.25,118.34,6892.0,108.3398,108.4494,108.0747,108.157,6892.0
2020-01-15 09:50:00,118.31,118.61,118.27,118.61,16983.0,108.1295,108.4037,108.093,108.4037,16983.0
2020-01-15 10:00:00,118.54,118.66,118.36,118.39,8651.0,108.3398,108.4494,108.1752,108.2027,8651.0
2020-01-15 10:10:00,118.42,118.47,118.24,118.47,6720.0,108.2301,108.2758,108.0656,108.2758,6720.0
2020-01-15 10:20:00,118.46,118.64,118.46,118.63,11132.0,108.2666,108.4311,108.2666,108.422,11132.0
2020-01-15 10:30:00,118.59,119.05,118.59,118.94,27917.0,108.3854,108.8059,108.3854,108.7053,27917.0
2020-01-15 10:40:00,118.91,119.13,118.91,119.13,14998.0,108.6779,108.879,108.6779,108.879,14998.0
2020-01-15 10:50:00,119.14,119.16,118.93,118.94,12455.0,108.8881,108.9064,108.6962,108.7053,12455.0
2020-01-15 11:00:00,118.91,118.99,118.77,118.77,18131.0,108.6779,108.751,108.55,108.55,18131.0
2020-01-15 11:10:00,118.78,118.8,118.68,118.69,8815.0,108.5591,108.5774,108.4677,108.4768,8815.0
2020-01-15 11:20:00,118.71,118.75,118.58,118.64,12416.0,108.4951,108.5317,108.3763,108.4311,12416.0
2020-01-15 11:30:00,118.65,118.8,118.62,118.8,8298.0,108.4403,108.5774,108.4129,108.5774,8298.0
2020-01-15 11:40:00,118.82,118.84,118.73,118.81,10476.0,108.5957,108.6139,108.5134,108.5865,10476.0
2020-01-15 11:50:00,118.83,118.84,118.55,118.65,96999.0,108.6048,108.6139,108.3489,108.4403,96999.0
2020-01-15 12:00:00,118.66,118.69,118.51,118.54,8505.0,108.4494,108.4768,108.3123,108.3398,8505.0
2020-01-15 12:10:00,118.55,118.64,118.54,118.57,7848.0,108.3489,108.4311,108.3398,108.3672,7848.0
2020-01-15 12:20:00,118.58,118.79,118.58,118.73,8119.0,108.3763,108.5682,108.3763,108.5134,8119.0
2020-01-15 12:30:00,118.73,118.75,118.67,118.7,4962.0,108.5134,108.5317,108.4586,108.486,4962.0
2020-01-15 12:40:00,118.69,118.73,118.66,118.71,5016.0,108.4768,108.5134,108.4494,108.4951,5016.0
2020-01-15 12:50:00,118.69,118.69,118.5,118.56,9871.0,108.4768,108.4768,108.3032,108.358,9871.0
2020-01-15 13:00:00,118.56,118.71,118.54,118.57,9083.0,108.358,108.4951,108.3398,108.3672,9083.0
2020-01-15 13:10:00,118.59,118.61,118.51,118.53,5727.0,108.3854,108.4037,108.3123,108.3306,5727.0
2020-01-15 13:20:00,118.53,118.53,118.43,118.49,4516.0,108.3306,108.3306,108.2392,108.2941,4516.0
2020-01-15 13:30:00,118.49,118.62,118.48,118.57,11445.0,108.2941,108.4129,108.2849,108.3672,11445.0
2020-01-15 13:40:00,118.58,118.61,118.42,118.46,28033.0,108.3763,108.4037,108.2301,108.2666,28033.0
2020-01-15 13:50:00,118.46,118.55,118.46,118.55,13280.0,108.2666,108.3489,108.2666,108.3489,13280.0
2020-01-15 14:00:00,118.55,118.67,118.53,118.6,20977.0,108.3489,108.4586,108.3306,108.3946,20977.0
2020-01-15 14:10:00,118.64,118.72,118.62,118.69,21055.0,108.4311,108.5043,108.4129,108.4768,21055.0
2020-01-15 14:20:00,118.71,118.73,118.59,118.65,13404.0,108.4951,108.5134,108.3854,108.4403,13404.0
2020-01-15 14:30:00,118.65,118.69,118.57,118.68,12272.0,108.4403,108.4768,108.3672,108.4677,12272.0
2020-01-15 14:40:00,118.68,118.69,118.55,118.58,12419.0,108.4677,108.4768,108.3489,108.3763,12419.0
2020-01-15 14:50:00,118.57,118.57,118.38,118.4,11473.0,108.3672,108.3672,108.1935,108.2118,11473.0
2020-01-15 15:00:00,118.38,118.43,118.31,118.31,12459.0,108.1935,108.2392,108.1295,108.1295,12459.0
2020-01-15 15:10:00,118.31,118.39,118.29,118.31,15121.0,108.1295,108.2027,108.1113,108.1295,15121.0
2020-01-15 15:20:00,118.31,118.39,118.3,118.39,16623.0,108.1295,108.2027,108.1204,108.2027,16623.0
2020-01-15 15:30:00,118.42,118.45,118.32,118.32,18136.0,108.2301,108.2575,108.1387,108.1387,18136.0
2020-01-15 15:40:00,118.33,118.34,118.2,118.3,26849.0,108.1478,108.157,108.029,108.1204,26849.0
2020-01-15 15:50:00,118.29,118.36,118.15,118.23,123693.0,108.1113,108.1752,107.9833,108.0564,123693.0
2020-01-16 09:30:00,118.71,118.98,118.53,118.96,38838.0,108.4951,108.7419,108.3306,108.7236,38838.0
2020-01-16 09:40:00,118.98,119.13,118.7,118.73,20269.0,108.7419,108.879,108.486,108.5134,20269.0
2020-01-16 09:50:00,118.73,119.06,118.73,119.06,12209.0,108.5134,108.815,108.5134,108.815,12209.0
2020-01-16 10:00:00,119.01,119.01,118.88,118.88,15150.0,108.7693,108.7693,108.6505,108.6505,15150.0
2020-01-16 10:10:00,118.89,119.06,118.84,119.03,35089.0,108.6596,108.815,108.6139,108.7876,35089.0
2020-01-16 10:20:00,118.98,119.25,118.94,119.25,24322.0,108.7419,108.9887,108.7053,108.9887,24322.0
2020-01-16 10:30:00,119.22,119.24,119.13,119.16,17731.0,108.9612,108.9795,108.879,108.9064,17731.0
2020-01-16 10:40:00,119.19,119.19,119.07,119.12,12321.0,108.9338,108.9338,108.8241,108.8698,12321.0
2020-01-16 10:50:00,119.11,119.36,119.1,119.28,19207.0,108.8607,109.0892,108.8516,109.0161,19207.0
2020-01-16 11:00:00,119.3,119.3,119.13,119.25,22584.0,109.0344,109.0344,108.879,108.9887,22584.0
2020-01-16 11:10:00,119.24,119.36,119.18,119.33,12703.0,108.9795,109.0892,108.9247,109.0618,12703.0
2020-01-16 11:20:00,119.31,119.31,118.96,118.98,25329.0,109.0435,109.0435,108.7236,108.7419,25329.0
2020-01-16 11:30:00,118.96,119.25,118.94,119.2,21007.0,108.7236,108.9887,108.7053,108.943,21007.0
2020-01-16 11:40:00,119.23,119.26,119.06,119.06,44311.0,108.9704,108.9978,108.815,108.815,44311.0
2020-01-16 11:50:00,119.06,119.22,119.06,119.17,51861.0,108.815,108.9612,108.815,108.9155,51861.0
2020-01-16 12:00:00,119.17,119.35,119.14,119.35,15889.0,108.9155,109.0801,108.8881,109.0801,15889.0
2020-01-16 12:10:00,119.33,119.55,119.33,119.55,25832.0,109.0618,109.2628,109.0618,109.2628,25832.0
2020-01-16 12:20:00,119.53,119.65,119.53,119.59,14484.0,109.2446,109.3542,109.2446,109.2994,14484.0
2020-01-16 12:30:00,119.59,119.72,119.57,119.72,16031.0,109.2994,109.4182,109.2811,109.4182,16031.0
2020-01-16 12:40:00,119.73,119.75,119.62,119.62,12996.0,109.4274,109.4456,109.3268,109.3268,12996.0
2020-01-16 12:50:00,119.62,119.66,119.58,119.61,10966.0,109.3268,109.3634,109.2903,109.3177,10966.0
2020-01-16 13:00:00,119.61,119.64,119.6,119.61,15126.0,109.3177,109.3451,109.3085,109.3177,15126.0
2020-01-16 13:10:00,119.61,119.73,119.61,119.69,14253.0,109.3177,109.4274,109.3177,109.3908,14253.0
2020-01-16 13:20:00,119.71,119.76,119.58,119.6,17557.0,109.4091,109.4548,109.2903,109.3085,17557.0
2020-01-16 13:30:00,119.6,119.64,119.51,119.52,9534.0,109.3085,109.3451,109.2263,109.2354,9534.0
2020-01-16 13:40:00,119.51,119.57,119.49,119.57,9987.0,109.2263,109.2811,109.208,109.2811,9987.0
2020-01-16 13:50:00,119.58,119.64,119.54,119.59,14962.0,109.2903,109.3451,109.2537,109.2994,14962.0
2020-01-16 14:00:00,119.6,119.6,119.31,119.33,19587.0,109.3085,109.3085,109.0435,109.0618,19587.0
2020-01-16 14:10:00,119.34,119.39,119.33,119.38,10252.0,109.0709,109.1166,109.0618,109.1075,10252.0
2020-01-16 14:20:00,119.39,119.46,119.36,119.43,10597.0,109.1166,109.1806,109.0892,109.1532,10597.0
2020-01-16 14:30:00,119.43,119.48,119.36,119.38,9690.0,109.1532,109.1989,109.0892,109.1075,9690.0
2020-01-16 14:40:00,119.36,119.38,119.2,119.38,19714.0,109.0892,109.1075,108.943,109.1075,19714.0
2020-01-16 14:50:00,119.37,119.41,119.29,119.4,30073.0,109.0983,109.1349,109.0252,109.1258,30073.0
2020-01-16 15:00:00,119.4,119.45,119.32,119.44,19565.0,109.1258,109.1714,109.0526,109.1623,19565.0
2020-01-16 15:10:00,119.45,119.59,119.45,119.56,11899.0,109.1714,109.2994,109.1714,109.272,11899.0
2020-01-16 15:20:00,119.57,119.64,119.52,119.62,18419.0,109.2811,109.3451,109.2354,109.3268,18419.0
2020-01-16 15:30:00,119.63,119.65,119.52,119.56,30687.0,109.336,109.3542,109.2354,109.272,30687.0
2020-01-16 15:40:00,119.56,119.63,119.4,119.61,47476.0,109.272,109.336,109.1258,109.3177,47476.0
2020-01-16 15:50:00,119.62,119.64,119.44,119.51,149241.0,109.3268,109.3451,109.1623,109.2263,149241.0
2020-01-17 09:30:00,119.72,120.17,119.42,119.69,248655.0,109.4182,109.8295,109.144,109.3908,248655.0
2020-01-17 09:40:00,119.64,120.09,119.61,120.03,29976.0,109.3451,109.7564,109.3177,109.7015,29976.0
2020-01-17 09:50:00,120.0,120.21,119.89,120.05,21861.0,109.6741,109.8661,109.5736,109.7198,21861.0
2020-01-17 10:00:00,120.04,120.05,119.79,119.92,16430.0,109.7107,109.7198,109.4822,109.601,16430.0
2020-01-17 10:10:00,119.89,119.91,119.69,119.83,8825.0,109.5736,109.5919,109.3908,109.5187,8825.0
2020-01-17 10:20:00,119.85,119.95,119.76,119.92,66632.0,109.537,109.6284,109.4548,109.601,66632.0
2020-01-17 10:30:00,119.9,119.9,119.66,119.67,54977.0,109.5827,109.5827,109.3634,109.3725,54977.0
2020-01-17 10:40:00,119.67,119.85,119.53,119.73,44549.0,109.3725,109.537,109.2446,109.4274,44549.0
2020-01-17 10:50:00,119.72,119.79,119.67,119.76,49172.0,109.4182,109.4822,109.3725,109.4548,49172.0
2020-01-17 11:00:00,119.73,119.74,119.5,119.54,10496.0,109.4274,109.4365,109.2171,109.2537,10496.0
2020-01-17 11:10:00,119.53,119.68,119.53,119.64,8638.0,109.2446,109.3817,109.2446,109.3451,8638.0
2020-01-17 11:20:00,119.67,119.79,119.61,119.74,15204.0,109.3725,109.4822,109.3177,109.4365,15204.0
2020-01-17 11:30:00,119.72,119.8,119.69,119.73,12826.0,109.4182,109.4913,109.3908,109.4274,12826.0
2020-01-17 11:40:00,119.72,119.77,119.67,119.75,15312.0,109.4182,109.4639,109.3725,109.4456,15312.0
2020-01-17 11:50:00,119.75,119.8,119.65,119.71,25498.0,109.4456,109.4913,109.3542,109.4091,25498.0
2020-01-17 12:00:00,119.71,119.76,119.7,119.72,8229.0,109.4091,109.4548,109.3999,109.4182,8229.0
2020-01-17 12:10:00,119.72,119.87,119.68,119.83,15834.0,109.4182,109.5553,109.3817,109.5187,15834.0
2020-01-17 12:20:00,119.82,119.93,119.8,119.92,9498.0,109.5096,109.6101,109.4913,109.601,9498.0
2020-01-17 12:30:00,119.93,119.94,119.82,119.86,6360.0,109.6101,109.6193,109.5096,109.5462,6360.0
2020-01-17 12:40:00,119.86,119.92,119.83,119.9,10228.0,109.5462,109.601,109.5187,109.5827,10228.0
2020-01-17 12:50:00,119.9,119.98,119.88,119.93,15592.0,109.5827,109.6558,109.5644,109.6101,15592.0
2020-01-17 13:00:00,119.93,120.07,119.9,120.07,7177.0,109.6101,109.7381,109.5827,109.7381,7177.0
2020-01-17 13:10:00,120.07,120.07,119.9,119.96,11962.0,109.7381,109.7381,109.5827,109.6376,11962.0
2020-01-17 13:20:00,119.94,119.95,119.89,119.92,7596.0,109.6193,109.6284,109.5736,109.601,7596.0
2020-01-17 13:30:00,119.92,120.03,119.88,119.9,19956.0,109.601,109.7015,109.5644,109.5827,19956.0
2020-01-17 13:40:00,119.91,119.93,119.76,119.76,16692.0,109.5919,109.6101,109.4548,109.4548,16692.0
2020-01-17 13:50:00,119.79,119.83,119.7,119.72,17938.0,109.4822,109.5187,109.3999,109.4182,17938.0
2020-01-17 14:00:00,119.72,119.75,119.7,119.73,8300.0,109.4182,109.4456,109.3999,109.4274,8300.0
2020-01-17 14:10:00,119.7,119.83,119.57,119.73,24396.0,109.3999,109.5187,109.2811,109.4274,24396.0
2020-01-17 14:20:00,119.73,119.82,119.66,119.68,11436.0,109.4274,109.5096,109.3634,109.3817,11436.0
2020-01-17 14:30:00,119.71,119.8,119.7,119.74,11678.0,109.4091,109.4913,109.3999,109.4365,11678.0
2020-01-17 14:40:00,119.74,119.74,119.48,119.67,39992.0,109.4365,109.4365,109.1989,109.3725,39992.0
2020-01-17 14:50:00,119.68,119.81,119.68,119.75,27380.0,109.3817,109.5005,109.3817,109.4456,27380.0
2020-01-17 15:00:00,119.73,119.79,119.63,119.68,22484.0,109.4274,109.4822,109.336,109.3817,22484.0
2020-01-17 15:10:00,119.7,119.71,119.61,119.7,12469.0,109.3999,109.4091,109.3177,109.3999,12469.0
2020-01-17 15:20:00,119.7,119.72,119.66,119.68,13737.0,109.3999,109.4182,109.3634,109.3817,13737.0
2020-01-17 15:30:00,119.68,119.71,119.54,119.66,61565.0,109.3817,109.4091,109.2537,109.3634,61565.0
2020-01-17 15:40:00,119.65,119.72,119.58,119.63,41288.0,109.3542,109.4182,109.2903,109.336,41288.0
2020-01-17 15:50:00,119.64,119.77,119.6,119.65,166551.0,109.3451,109.4639,109.3085,109.3542,166551.0
2020-01-21 09:30:00,119.36,120.1,119.27,119.83,72969.0,109.0892,109.7655,109.0069,109.5187,72969.0
2020-01-21 09:40:00,119.83,119.88,119.5,119.68,19905.0,109.5187,109.5644,109.2171,109.3817,19905.0
2020-01-21 09:50:00,119.73,119.95,119.7,119.91,21192.0,109.4274,109.6284,109.3999,109.5919,21192.0
2020-01-21 10:00:00,119.88,120.17,119.79,119.83,20585.0,109.5644,109.8295,109.4822,109.5187,20585.0
2020-01-21 10:10:00,119.85,119.96,119.8,119.82,11719.0,109.537,109.6376,109.4913,109.5096,11719.0
2020-01-21 10:20:00,119.84,120.18,119.84,120.18,10807.0,109.5279,109.8386,109.5279,109.8386,10807.0
2020-01-21 10:30:00,120.15,120.23,120.07,120.15,13253.0,109.8112,109.8843,109.7381,109.8112,13253.0
2020-01-21 10:40:00,120.16,120.16,119.85,119.87,15619.0,109.8204,109.8204,109.537,109.5553,15619.0
2020-01-21 10:50:00,119.88,119.98,119.78,119.95,40807.0,109.5644,109.6558,109.4731,109.6284,40807.0
2020-01-21 11:00:00,119.95,120.01,119.86,119.87,22025.0,109.6284,109.6833,109.5462,109.5553,22025.0
2020-01-21 11:10:00,119.88,119.98,119.85,119.86,25383.0,109.5644,109.6558,109.537,109.5462,25383.0
2020-01-21 11:20:00,119.85,119.94,119.76,119.86,21653.0,109.537,109.6193,109.4548,109.5462,21653.0
2020-01-21 11:30:00,119.88,119.9,119.72,119.77,16854.0,109.5644,109.5827,109.4182,109.4639,16854.0
2020-01-21 11:40:00,119.73,119.78,119.68,119.7,9978.0,109.4274,109.4731,109.3817,109.3999,9978.0
2020-01-21 11:50:00,119.69,119.74,119.6,119.65,11578.0,109.3908,109.4365,109.3085,109.3542,11578.0
2020-01-21 12:00:00,119.65,119.72,119.62,119.67,13344.0,109.3542,109.4182,109.3268,109.3725,13344.0
2020-01-21 12:10:00,119.63,119.66,119.54,119.63,11082.0,109.336,109.3634,109.2537,109.336,11082.0
2020-01-21 12:20:00,119.62,119.67,119.59,119.65,8866.0,109.3268,109.3725,109.2994,109.3542,8866.0
2020-01-21 12:30:00,119.64,119.7,119.61,119.61,10643.0,109.3451,109.3999,109.3177,109.3177,10643.0
2020-01-21 12:40:00,119.6,119.64,119.54,119.59,10765.0,109.3085,109.3451,109.2537,109.2994,10765.0
2020-01-21 12:50:00,119.56,119.74,119.56,119.63,22623.0,109.272,109.4365,109.272,109.336,22623.0
2020-01-21 13:00:00,119.63,119.69,119.6,119.62,9447.0,109.336,109.3908,109.3085,109.3268,9447.0
2020-01-21 13:10:00,119.63,119.64,119.41,119.46,48181.0,109.336,109.3451,109.1349,109.1806,48181.0
2020-01-21 13:20:00,119.45,119.49,119.34,119.35,9702.0,109.1714,109.208,109.0709,109.0801,9702.0
2020-01-21 13:30:00,119.36,119.43,119.31,119.42,19034.0,109.0892,109.1532,109.0435,109.144,19034.0
2020-01-21 13:40:00,119.44,119.59,119.35,119.55,70644.0,109.1623,109.2994,109.0801,109.2628,70644.0
2020-01-21 13:50:00,119.55,119.71,119.54,119.65,14675.0,109.2628,109.4091,109.2537,109.3542,14675.0
2020-01-21 14:00:00,119.65,119.79,119.59,119.79,21543.0,109.3542,109.4822,109.2994,109.4822,21543.0
2020-01-21 14:10:00,119.76,120.0,119.76,119.96,50998.0,109.4548,109.6741,109.4548,109.6376,50998.0
2020-01-21 14:20:00,119.96,120.14,119.95,120.13,23390.0,109.6376,109.8021,109.6284,109.7929,23390.0
2020-01-21 14:30:00,120.11,120.17,119.92,120.12,14235.0,109.7747,109.8295,109.601,109.7838,14235.0
2020-01-21 14:40:00,120.12,120.2,120.1,120.19,12375.0,109.7838,109.8569,109.7655,109.8478,12375.0
2020-01-21 14:50:00,120.19,120.25,120.13,120.21,12554.0,109.8478,109.9026,109.7929,109.8661,12554.0
2020-01-21 15:00:00,120.2,120.34,120.2,120.34,14410.0,109.8569,109.9849,109.8569,109.9849,14410.0
2020-01-21 15:10:00,120.33,120.42,120.32,120.39,14717.0,109.9757,110.058,109.9666,110.0306,14717.0
2020-01-21 15:20:00,120.39,120.48,120.35,120.47,22217.0,110.0306,110.1128,109.994,110.1037,22217.0
2020-01-21 15:30:00,120.46,120.53,120.34,120.43,33152.0,110.0945,110.1585,109.9849,110.0671,33152.0
2020-01-21 15:40:00,120.42,120.46,120.35,120.37,33700.0,110.058,110.0945,109.994,110.0123,33700.0
2020-01-21 15:50:00,120.36,120.48,120.35,120.42,73093.0,110.0031,110.1128,109.994,110.058,73093.0
2020-01-22 09:30:00,120.8,121.15,120.42,121.02,49938.0,110.4053,110.7252,110.058,110.6064,49938.0
2020-01-22 09:40:00,121.12,121.3,121.07,121.25,14858.0,110.6977,110.8623,110.652,110.8166,14858.0
2020-01-22 09:50:00,121.21,121.28,121.0,121.15,22531.0,110.78,110.844,110.5881,110.7252,22531.0
2020-01-22 10:00:00,121.1,121.2,121.02,121.09,17006.0,110.6795,110.7709,110.6064,110.6703,17006.0
2020-01-22 10:10:00,121.09,121.11,120.9,121.06,9743.0,110.6703,110.6886,110.4967,110.6429,9743.0
2020-01-22 10:20:00,121.07,121.15,120.98,121.0,12645.0,110.652,110.7252,110.5698,110.5881,12645.0
2020-01-22 10:30:00,121.02,121.02,120.86,121.01,44828.0,110.6064,110.6064,110.4601,110.5972,44828.0
2020-01-22 10:40:00,121.04,121.23,121.03,121.08,19367.0,110.6246,110.7983,110.6155,110.6612,19367.0
2020-01-22 10:50:00,121.06,121.07,120.92,121.0,11344.0,110.6429,110.652,110.515,110.5881,11344.0
2020-01-22 11:00:00,120.97,121.05,120.92,120.94,12074.0,110.5607,110.6338,110.515,110.5332,12074.0
2020-01-22 11:10:00,120.95,120.95,120.77,120.78,41575.0,110.5424,110.5424,110.3779,110.387,41575.0
2020-01-22 11:20:00,120.76,120.77,120.49,120.54,26409.0,110.3687,110.3779,110.122,110.1677,26409.0
2020-01-22 11:30:00,120.56,120.66,120.5,120.63,23674.0,110.1859,110.2773,110.1311,110.2499,23674.0
2020-01-22 11:40:00,120.62,120.7,120.57,120.6,15921.0,110.2408,110.3139,110.1951,110.2225,15921.0
2020-01-22 11:50:00,120.59,120.7,120.52,120.63,15899.0,110.2134,110.3139,110.1494,110.2499,15899.0
2020-01-22 12:00:00,120.65,120.72,120.64,120.72,10999.0,110.2682,110.3322,110.259,110.3322,10999.0
2020-01-22 12:10:00,120.71,120.78,120.65,120.65,15168.0,110.323,110.387,110.2682,110.2682,15168.0
2020-01-22 12:20:00,120.68,120.68,120.55,120.57,11418.0,110.2956,110.2956,110.1768,110.1951,11418.0
2020-01-22 12:30:00,120.58,120.67,120.54,120.58,11778.0,110.2042,110.2865,110.1677,110.2042,11778.0
2020-01-22 12:40:00,120.58,120.66,120.57,120.62,7261.0,110.2042,110.2773,110.1951,110.2408,7261.0
2020-01-22 12:50:00,120.62,120.7,120.61,120.68,7429.0,110.2408,110.3139,110.2316,110.2956,7429.0
2020-01-22 13:00:00,120.68,120.72,120.59,120.59,19265.0,110.2956,110.3322,110.2134,110.2134,19265.0
2020-01-22 13:10:00,120.6,120.66,120.52,120.61,8215.0,110.2225,110.2773,110.1494,110.2316,8215.0
2020-01-22 13:20:00,120.61,120.66,120.6,120.64,5305.0,110.2316,110.2773,110.2225,110.259,5305.0
2020-01-22 13:30:00,120.62,120.62,120.48,120.54,12640.0,110.2408,110.2408,110.1128,110.1677,12640.0
2020-01-22 13:40:00,120.56,120.56,120.45,120.53,16585.0,110.1859,110.1859,110.0854,110.1585,16585.0
2020-01-22 13:50:00,120.51,120.52,120.44,120.49,7371.0,110.1402,110.1494,110.0763,110.122,7371.0
2020-01-22 14:00:00,120.46,120.54,120.46,120.52,8411.0,110.0945,110.1677,110.0945,110.1494,8411.0
2020-01-22 14:10:00,120.53,120.54,120.48,120.5,17723.0,110.1585,110.1677,110.1128,110.1311,17723.0
2020-01-22 14:20:00,120.49,120.52,120.44,120.46,19050.0,110.122,110.1494,110.0763,110.0945,19050.0
2020-01-22 14:30:00,120.44,120.46,120.38,120.39,9443.0,110.0763,110.0945,110.0214,110.0306,9443.0
2020-01-22 14:40:00,120.39,120.4,120.35,120.36,13341.0,110.0306,110.0397,109.994,110.0031,13341.0
2020-01-22 14:50:00,120.36,120.39,120.29,120.37,26088.0,110.0031,110.0306,109.9392,110.0123,26088.0
2020-01-22 15:00:00,120.37,120.43,120.34,120.36,28840.0,110.0123,110.0671,109.9849,110.0031,28840.0
2020-01-22 15:10:00,120.37,120.37,120.28,120.31,25476.0,110.0123,110.0123,109.93,109.9574,25476.0
2020-01-22 15:20:00,120.31,120.42,120.24,120.37,21307.0,109.9574,110.058,109.8935,110.0123,21307.0
2020-01-22 15:30:00,120.36,120.48,120.35,120.43,30213.0,110.0031,110.1128,109.994,110.0671,30213.0
2020-01-22 15:40:00,120.43,120.47,120.35,120.47,35558.0,110.0671,110.1037,109.994,110.1037,35558.0
2020-01-22 15:50:00,120.47,120.5,120.29,120.3,128040.0,110.1037,110.1311,109.9392,109.9483,128040.0
2020-01-23 09:30:00,120.31,120.31,119.58,120.21,51333.0,109.9574,109.9574,109.2903,109.8661,51333.0
2020-01-23 09:40:00,120.35,120.44,120.24,120.24,18487.0,109.994,110.0763,109.8935,109.8935,18487.0
2020-01-23 09:50:00,120.25,120.44,120.21,120.28,16871.0,109.9026,110.0763,109.8661,109.93,16871.0
2020-01-23 10:00:00,120.29,120.52,120.24,120.5,28073.0,109.9392,110.1494,109.8935,110.1311,28073.0
2020-01-23 10:10:00,120.49,120.56,120.43,120.56,10080.0,110.122,110.1859,110.0671,110.1859,10080.0
2020-01-23 10:20:00,120.54,120.6,120.45,120.51,18936.0,110.1677,110.2225,110.0854,110.1402,18936.0
2020-01-23 10:30:00,120.48,120.7,120.48,120.6,15968.0,110.1128,110.3139,110.1128,110.2225,15968.0
2020-01-23 10:40:00,120.62,120.71,120.61,120.69,12682.0,110.2408,110.323,110.2316,110.3047,12682.0
2020-01-23 10:50:00,120.68,120.8,120.62,120.76,54926.0,110.2956,110.4053,110.2408,110.3687,54926.0
2020-01-23 11:00:00,120.74,120.74,120.46,120.46,18458.0,110.3504,110.3504,110.0945,110.0945,18458.0
2020-01-23 11:10:00,120.45,120.7,120.45,120.58,29685.0,110.0854,110.3139,110.0854,110.2042,29685.0
2020-01-23 11:20:00,120.63,120.65,120.56,120.57,3258.0,110.2499,110.2682,110.1859,110.1951,3258.0
2020-01-23 11:30:00,120.6,120.66,120.56,120.66,5105.0,110.2225,110.2773,110.1859,110.2773,5105.0
2020-01-23 11:40:00,120.64,120.66,120.5,120.55,8304.0,110.259,110.2773,110.1311,110.1768,8304.0
2020-01-23 11:50:00,120.53,120.63,120.5,120.63,12708.0,110.1585,110.2499,110.1311,110.2499,12708.0
2020-01-23 12:00:00,120.61,120.83,120.61,120.83,12198.0,110.2316,110.4327,110.2316,110.4327,12198.0
2020-01-23 12:10:00,120.85,120.88,120.75,120.88,12398.0,110.451,110.4784,110.3596,110.4784,12398.0
2020-01-23 12:20:00,120.87,121.05,120.87,121.05,14265.0,110.4693,110.6338,110.4693,110.6338,14265.0
2020-01-23 12:30:00,121.04,121.08,120.92,120.92,7143.0,110.6246,110.6612,110.515,110.515,7143.0
2020-01-23 12:40:00,120.92,120.95,120.88,120.89,9852.0,110.515,110.5424,110.4784,110.4875,9852.0
2020-01-23 12:50:00,120.9,120.92,120.84,120.87,5436.0,110.4967,110.515,110.4418,110.4693,5436.0
2020-01-23 13:00:00,120.9,120.9,120.71,120.72,6063.0,110.4967,110.4967,110.323,110.3322,6063.0
2020-01-23 13:10:00,120.72,120.77,120.7,120.72,5170.0,110.3322,110.3779,110.3139,110.3322,5170.0
2020-01-23 13:20:00,120.73,120.88,120.72,120.77,8667.0,110.3413,110.4784,110.3322,110.3779,8667.0
2020-01-23 13:30:00,120.76,120.8,120.75,120.79,3905.0,110.3687,110.4053,110.3596,110.3961,3905.0
2020-01-23 13:40:00,120.78,120.98,120.78,120.98,6592.0,110.387,110.5698,110.387,110.5698,6592.0
2020-01-23 13:50:00,120.97,120.99,120.85,120.85,8112.0,110.5607,110.5789,110.451,110.451,8112.0
2020-01-23 14:00:00,120.84,120.85,120.78,120.82,3596.0,110.4418,110.451,110.387,110.4236,3596.0
2020-01-23 14:10:00,120.86,121.07,120.86,121.04,6992.0,110.4601,110.652,110.4601,110.6246,6992.0
2020-01-23 14:20:00,121.07,121.08,120.96,121.0,6501.0,110.652,110.6612,110.5515,110.5881,6501.0
2020-01-23 14:30:00,121.0,121.0,120.92,120.94,6107.0,110.5881,110.5881,110.515,110.5332,6107.0
2020-01-23 14:40:00,120.95,120.97,120.78,120.82,11426.0,110.5424,110.5607,110.387,110.4236,11426.0
2020-01-23 14:50:00,120.82,120.95,120.82,120.93,7713.0,110.4236,110.5424,110.4236,110.5241,7713.0
2020-01-23 15:00:00,120.94,121.01,120.89,120.9,9250.0,110.5332,110.5972,110.4875,110.4967,9250.0
2020-01-23 15:10:00,120.92,120.97,120.89,120.95,7416.0,110.515,110.5607,110.4875,110.5424,7416.0
2020-01-23 15:20:00,120.95,121.01,120.89,120.99,9077.0,110.5424,110.5972,110.4875,110.5789,9077.0
2020-01-23 15:30:00,120.96,121.08,120.94,120.98,16532.0,110.5515,110.6612,110.5332,110.5698,16532.0
2020-01-23 15:40:00,120.97,121.02,120.93,121.0,16793.0,110.5607,110.6064,110.5241,110.5881,16793.0
2020-01-23 15:50:00,120.97,121.15,120.94,121.13,60870.0,110.5607,110.7252,110.5332,110.7069,60870.0
2020-01-24 09:30:00,121.32,121.44,121.16,121.33,26185.0,110.8805,110.9902,110.7343,110.8897,26185.0
2020-01-24 09:40:00,121.38,121.59,121.26,121.31,9847.0,110.9354,111.1273,110.8257,110.8714,9847.0
2020-01-24 09:50:00,121.3,121.49,121.24,121.49,14665.0,110.8623,111.0359,110.8074,111.0359,14665.0
2020-01-24 10:00:00,121.5,121.59,121.28,121.54,15894.0,111.045,111.1273,110.844,111.0816,15894.0
2020-01-24 10:10:00,121.52,121.66,121.44,121.57,14995.0,111.0633,111.1913,110.9902,111.109,14995.0
2020-01-24 10:20:00,121.56,121.8,121.56,121.65,11602.0,111.0999,111.3192,111.0999,111.1821,11602.0
2020-01-24 10:30:00,121.63,121.87,121.58,121.81,16235.0,111.1639,111.3832,111.1182,111.3284,16235.0
2020-01-24 10:40:00,121.8,121.83,121.62,121.62,17095.0,111.3192,111.3467,111.1547,111.1547,17095.0
2020-01-24 10:50:00,121.64,121.93,121.59,121.88,25248.0,111.173,111.438,111.1273,111.3923,25248.0
2020-01-24 11:00:00,121.82,121.85,121.53,121.56,17622.0,111.3375,111.3649,111.0725,111.0999,17622.0
2020-01-24 11:10:00,121.56,121.63,121.43,121.51,9130.0,111.0999,111.1639,110.9811,111.0542,9130.0
2020-01-24 11:20:00,121.46,121.56,121.23,121.4,15191.0,111.0085,111.0999,110.7983,110.9537,15191.0
2020-01-24 11:30:00,121.43,121.45,120.98,121.28,60857.0,110.9811,110.9993,110.5698,110.844,60857.0
2020-01-24 11:40:00,121.27,121.27,121.03,121.21,10908.0,110.8348,110.8348,110.6155,110.78,10908.0
2020-01-24 11:50:00,121.19,121.29,121.11,121.16,9672.0,110.7617,110.8531,110.6886,110.7343,9672.0
2020-01-24 12:00:00,121.12,121.13,120.91,120.97,17908.0,110.6977,110.7069,110.5058,110.5607,17908.0
2020-01-24 12:10:00,121.0,121.02,120.77,120.79,9961.0,110.5881,110.6064,110.3779,110.3961,9961.0
2020-01-24 12:20:00,120.78,121.0,120.78,120.87,5563.0,110.387,110.5881,110.387,110.4693,5563.0
2020-01-24 12:30:00,120.87,121.05,120.84,121.03,8950.0,110.4693,110.6338,110.4418,110.6155,8950.0
2020-01-24 12:40:00,121.04,121.12,120.91,120.97,8124.0,110.6246,110.6977,110.5058,110.5607,8124.0
2020-01-24 12:50:00,120.94,121.03,120.93,120.99,10091.0,110.5332,110.6155,110.5241,110.5789,10091.0
2020-01-24 13:00:00,120.95,120.95,120.61,120.68,14834.0,110.5424,110.5424,110.2316,110.2956,14834.0
2020-01-24 13:10:00,120.69,120.87,120.63,120.75,16077.0,110.3047,110.4693,110.2499,110.3596,16077.0
2020-01-24 13:20:00,120.73,120.92,120.71,120.73,10495.0,110.3413,110.515,110.323,110.3413,10495.0
2020-01-24 13:30:00,120.7,120.83,120.67,120.75,10369.0,110.3139,110.4327,110.2865,110.3596,10369.0
2020-01-24 13:40:00,120.73,120.81,120.65,120.66,6840.0,110.3413,110.4144,110.2682,110.2773,6840.0
2020-01-24 13:50:00,120.66,120.76,120.53,120.71,8459.0,110.2773,110.3687,110.1585,110.323,8459.0
2020-01-24 14:00:00,120.73,120.84,120.71,120.8,9579.0,110.3413,110.4418,110.323,110.4053,9579.0
2020-01-24 14:10:00,120.79,120.83,120.65,120.66,8836.0,110.3961,110.4327,110.2682,110.2773,8836.0
2020-01-24 14:20:00,120.67,120.67,120.48,120.62,16988.0,110.2865,110.2865,110.1128,110.2408,16988.0
2020-01-24 14:30:00,120.68,120.8,120.61,120.77,12908.0,110.2956,110.4053,110.2316,110.3779,12908.0
2020-01-24 14:40:00,120.78,120.87,120.59,120.74,12375.0,110.387,110.4693,110.2134,110.3504,12375.0
2020-01-24 14:50:00,120.73,120.96,120.68,120.96,10303.0,110.3413,110.5515,110.2956,110.5515,10303.0
2020-01-24 15:00:00,120.96,121.06,120.87,120.95,17090.0,110.5515,110.6429,110.4693,110.5424,17090.0
2020-01-24 15:10:00,120.95,121.06,120.88,121.04,11242.0,110.5424,110.6429,110.4784,110.6246,11242.0
2020-01-24 15:20:00,121.04,121.11,120.98,121.01,14809.0,110.6246,110.6886,110.5698,110.5972,14809.0
2020-01-24 15:30:00,121.01,121.01,120.79,120.84,16325.0,110.5972,110.5972,110.3961,110.4418,16325.0
2020-01-24 15:40:00,120.84,120.96,120.77,120.94,18223.0,110.4418,110.5515,110.3779,110.5332,18223.0
2020-01-24 15:50:00,120.92,121.12,120.84,121.02,63634.0,110.515,110.6977,110.4418,110.6064,63634.0
2020-01-27 09:30:00,120.27,120.83,119.83,120.46,47265.0,109.9209,110.4327,109.5187,110.0945,47265.0
2020-01-27 09:40:00,120.52,120.8,120.35,120.42,16036.0,110.1494,110.4053,109.994,110.058,16036.0
2020-01-27 09:50:00,120.43,120.64,120.37,120.51,14895.0,110.0671,110.259,110.0123,110.1402,14895.0
2020-01-27 10:00:00,120.53,120.54,120.33,120.49,13206.0,110.1585,110.1677,109.9757,110.122,13206.0
2020-01-27 10:10:00,120.48,120.56,120.38,120.38,9308.0,110.1128,110.1859,110.0214,110.0214,9308.0
2020-01-27 10:20:00,120.37,120.5,120.31,120.47,14196.0,110.0123,110.1311,109.9574,110.1037,14196.0
2020-01-27 10:30:00,120.48,120.53,120.28,120.36,16107.0,110.1128,110.1585,109.93,110.0031,16107.0
2020-01-27 10:40:00,120.38,120.38,120.23,120.33,13823.0,110.0214,110.0214,109.8843,109.9757,13823.0
2020-01-27 10:50:00,120.37,120.49,120.31,120.49,9176.0,110.0123,110.122,109.9574,110.122,9176.0
2020-01-27 11:00:00,120.48,120.75,120.47,120.71,24717.0,110.1128,110.3596,110.1037,110.323,24717.0
2020-01-27 11:10:00,120.71,120.72,120.59,120.65,6618.0,110.323,110.3322,110.2134,110.2682,6618.0
2020-01-27 11:20:00,120.62,120.77,120.56,120.7,11872.0,110.2408,110.3779,110.1859,110.3139,11872.0
2020-01-27 11:30:00,120.7,120.93,120.68,120.84,21237.0,110.3139,110.5241,110.2956,110.4418,21237.0
2020-01-27 11:40:00,120.86,121.0,120.85,120.9,18711.0,110.4601,110.5881,110.451,110.4967,18711.0
2020-01-27 11:50:00,120.88,120.98,120.83,120.87,7643.0,110.4784,110.5698,110.4327,110.4693,7643.0
2020-01-27 12:00:00,120.84,120.93,120.82,120.84,7885.0,110.4418,110.5241,110.4236,110.4418,7885.0
2020-01-27 12:10:00,120.85,120.89,120.75,120.84,8607.0,110.451,110.4875,110.3596,110.4418,8607.0
2020-01-27 12:20:00,120.84,120.99,120.83,120.91,11041.0,110.4418,110.5789,110.4327,110.5058,11041.0
2020-01-27 12:30:00,120.92,121.04,120.9,120.97,12316.0,110.515,110.6246,110.4967,110.5607,12316.0
2020-01-27 12:40:00,120.95,121.06,120.92,121.06,5269.0,110.5424,110.6429,110.515,110.6429,5269.0
2020-01-27 12:50:00,121.04,121.09,120.91,120.99,6845.0,110.6246,110.6703,110.5058,110.5789,6845.0
2020-01-27 13:00:00,120.97,121.01,120.95,120.97,4581.0,110.5607,110.5972,110.5424,110.5607,4581.0
2020-01-27 13:10:00,120.93,121.15,120.9,121.13,8709.0,110.5241,110.7252,110.4967,110.7069,8709.0
2020-01-27 13:20:00,121.13,121.21,121.1,121.21,10558.0,110.7069,110.78,110.6795,110.78,10558.0
2020-01-27 13:30:00,121.18,121.24,121.16,121.21,10019.0,110.7526,110.8074,110.7343,110.78,10019.0
2020-01-27 13:40:00,121.2,121.25,121.11,121.12,10189.0,110.7709,110.8166,110.6886,110.6977,10189.0
2020-01-27 13:50:00,121.14,121.15,120.71,120.9,42635.0,110.716,110.7252,110.323,110.4967,42635.0
2020-01-27 14:00:00,120.89,120.99,120.79,120.98,10897.0,110.4875,110.5789,110.3961,110.5698,10897.0
2020-01-27 14:10:00,120.99,121.09,120.9,121.06,9832.0,110.5789,110.6703,110.4967,110.6429,9832.0
2020-01-27 14:20:00,121.05,121.07,120.92,121.05,9985.0,110.6338,110.652,110.515,110.6338,9985.0
2020-01-27 14:30:00,121.03,121.09,120.93,120.99,12795.0,110.6155,110.6703,110.5241,110.5789,12795.0
2020-01-27 14:40:00,120.99,121.12,120.96,121.08,12816.0,110.5789,110.6977,110.5515,110.6612,12816.0
2020-01-27 14:50:00,121.08,121.19,121.03,121.17,18090.0,110.6612,110.7617,110.6155,110.7434,18090.0
2020-01-27 15:00:00,121.16,121.26,121.13,121.18,18167.0,110.7343,110.8257,110.7069,110.7526,18167.0
2020-01-27 15:10:00,121.15,121.3,121.09,121.3,14375.0,110.7252,110.8623,110.6703,110.8623,14375.0
2020-01-27 15:20:00,121.28,121.32,121.22,121.26,18577.0,110.844,110.8805,110.7891,110.8257,18577.0
2020-01-27 15:30:00,121.25,121.25,121.11,121.18,27068.0,110.8166,110.8166,110.6886,110.7526,27068.0
2020-01-27 15:40:00,121.21,121.26,121.1,121.11,33269.0,110.78,110.8257,110.6795,110.6886,33269.0
2020-01-27 15:50:00,121.1,121.26,121.01,121.14,117994.0,110.6795,110.8257,110.5972,110.716,117994.0
2020-01-28 09:30:00,121.26,121.32,120.82,120.83,61524.0,110.8257,110.8805,110.4236,110.4327,61524.0
2020-01-28 09:40:00,120.83,120.96,120.54,120.89,18453.0,110.4327,110.5515,110.1677,110.4875,18453.0
2020-01-28 09:50:00,120.9,120.92,120.83,120.88,14501.0,110.4967,110.515,110.4327,110.4784,14501.0
2020-01-28 10:00:00,120.85,121.19,120.74,121.14,20394.0,110.451,110.7617,110.3504,110.716,20394.0
2020-01-28 10:10:00,121.17,121.37,121.15,121.36,11417.0,110.7434,110.9262,110.7252,110.9171,11417.0
2020-01-28 10:20:00,121.34,121.62,121.32,121.56,13158.0,110.8988,111.1547,110.8805,111.0999,13158.0
2020-01-28 10:30:00,121.52,121.57,121.44,121.47,11206.0,111.0633,111.109,110.9902,111.0176,11206.0
2020-01-28 10:40:00,121.46,121.77,121.46,121.69,19219.0,111.0085,111.2918,111.0085,111.2187,19219.0
2020-01-28 10:50:00,121.67,121.81,121.66,121.79,11040.0,111.2004,111.3284,111.1913,111.3101,11040.0
2020-01-28 11:00:00,121.8,121.87,121.72,121.73,14062.0,111.3192,111.3832,111.2461,111.2553,14062.0
2020-01-28 11:10:00,121.75,121.79,121.62,121.62,9193.0,111.2735,111.3101,111.1547,111.1547,9193.0
2020-01-28 11:20:00,121.63,121.73,121.62,121.68,11477.0,111.1639,111.2553,111.1547,111.2096,11477.0
2020-01-28 11:30:00,121.67,121.68,121.48,121.5,12535.0,111.2004,111.2096,111.0268,111.045,12535.0
2020-01-28 11:40:00,121.47,121.59,121.46,121.51,10380.0,111.0176,111.1273,111.0085,111.0542,10380.0
2020-01-28 11:50:00,121.53,121.66,121.53,121.59,10397.0,111.0725,111.1913,111.0725,111.1273,10397.0
2020-01-28 12:00:00,121.6,121.62,121.48,121.55,8641.0,111.1364,111.1547,111.0268,111.0907,8641.0
2020-01-28 12:10:00,121.54,121.64,121.53,121.62,7958.0,111.0816,111.173,111.0725,111.1547,7958.0
2020-01-28 12:20:00,121.63,121.71,121.6,121.66,13540.0,111.1639,111.237,111.1364,111.1913,13540.0
2020-01-28 12:30:00,121.66,121.71,121.61,121.61,6438.0,111.1913,111.237,111.1456,111.1456,6438.0
2020-01-28 12:40:00,121.61,121.62,121.54,121.62,8372.0,111.1456,111.1547,111.0816,111.1547,8372.0
2020-01-28 12:50:00,121.64,121.66,121.56,121.65,9395.0,111.173,111.1913,111.0999,111.1821,9395.0
2020-01-28 13:00:00,121.66,121.66,121.52,121.53,12513.0,111.1913,111.1913,111.0633,111.0725,12513.0
2020-01-28 13:10:00,121.54,121.59,121.53,121.55,12020.0,111.0816,111.1273,111.0725,111.0907,12020.0
2020-01-28 13:20:00,121.54,121.55,121.41,121.41,10624.0,111.0816,111.0907,110.9628,110.9628,10624.0
2020-01-28 13:30:00,121.41,121.41,121.24,121.25,15803.0,110.9628,110.9628,110.8074,110.8166,15803.0
2020-01-28 13:40:00,121.25,121.41,121.24,121.38,15520.0,110.8166,110.9628,110.8074,110.9354,15520.0
2020-01-28 13:50:00,121.38,121.44,121.35,121.37,9266.0,110.9354,110.9902,110.908,110.9262,9266.0
2020-01-28 14:00:00,121.37,121.41,121.31,121.33,9925.0,110.9262,110.9628,110.8714,110.8897,9925.0
2020-01-28 14:10:00,121.34,121.47,121.32,121.45,14846.0,110.8988,111.0176,110.8805,110.9993,14846.0
2020-01-28 14:20:00,121.45,121.45,121.35,121.36,9529.0,110.9993,110.9993,110.908,110.9171,9529.0
2020-01-28 14:30:00,121.35,121.55,121.35,121.53,22551.0,110.908,111.0907,110.908,111.0725,22551.0
2020-01-28 14:40:00,121.55,121.57,121.46,121.46,13888.0,111.0907,111.109,111.0085,111.0085,13888.0
2020-01-28 14:50:00,121.47,121.47,121.4,121.4,13838.0,111.0176,111.0176,110.9537,110.9537,13838.0
2020-01-28 15:00:00,121.42,121.43,121.24,121.24,17652.0,110.9719,110.9811,110.8074,110.8074,17652.0
2020-01-28 15:10:00,121.25,121.3,121.2,121.3,14660.0,110.8166,110.8623,110.7709,110.8623,14660.0
2020-01-28 15:20:00,121.3,121.33,121.26,121.31,16196.0,110.8623,110.8897,110.8257,110.8714,16196.0
2020-01-28 15:30:00,121.31,121.38,121.18,121.2,33389.0,110.8714,110.9354,110.7526,110.7709,33389.0
2020-01-28 15:40:00,121.2,121.26,121.16,121.21,35446.0,110.7709,110.8257,110.7343,110.78,35446.0
2020-01-28 15:50:00,121.21,121.23,121.01,121.02,82639.0,110.78,110.7983,110.5972,110.6064,82639.0
2020-01-29 09:30:00,121.3,121.47,121.11,121.19,42997.0,110.8623,111.0176,110.6886,110.7617,42997.0
2020-01-29 09:40:00,121.22,121.32,121.06,121.08,13244.0,110.7891,110.8805,110.6429,110.6612,13244.0
2020-01-29 09:50:00,121.11,121.2,121.0,121.06,30135.0,110.6886,110.7709,110.5881,110.6429,30135.0
2020-01-29 10:00:00,121.0,121.17,120.93,121.1,17758.0,110.5881,110.7434,110.5241,110.6795,17758.0
2020-01-29 10:10:00,121.1,121.14,120.88,120.88,15976.0,110.6795,110.716,110.4784,110.4784,15976.0
2020-01-29 10:20:00,120.86,121.06,120.84,120.88,10800.0,110.4601,110.6429,110.4418,110.4784,10800.0
2020-01-29 10:30:00,120.92,121.03,120.86,120.86,12334.0,110.515,110.6155,110.4601,110.4601,12334.0
2020-01-29 10:40:00,120.82,121.01,120.81,121.01,9592.0,110.4236,110.5972,110.4144,110.5972,9592.0
2020-01-29 10:50:00,121.04,121.25,121.03,121.16,8645.0,110.6246,110.8166,110.6155,110.7343,8645.0
2020-01-29 11:00:00,121.21,121.28,121.21,121.26,19708.0,110.78,110.844,110.78,110.8257,19708.0
2020-01-29 11:10:00,121.27,121.34,121.21,121.34,21162.0,110.8348,110.8988,110.78,110.8988,21162.0
2020-01-29 11:20:00,121.35,121.42,121.35,121.36,6576.0,110.908,110.9719,110.908,110.9171,6576.0
2020-01-29 11:30:00,121.34,121.37,121.23,121.3,8732.0,110.8988,110.9262,110.7983,110.8623,8732.0
2020-01-29 11:40:00,121.31,121.36,121.25,121.28,10552.0,110.8714,110.9171,110.8166,110.844,10552.0
2020-01-29 11:50:00,121.26,121.42,121.26,121.37,8504.0,110.8257,110.9719,110.8257,110.9262,8504.0
2020-01-29 12:00:00,121.36,121.65,121.36,121.65,12935.0,110.9171,111.1821,110.9171,111.1821,12935.0
2020-01-29 12:10:00,121.62,121.74,121.58,121.69,9954.0,111.1547,111.2644,111.1182,111.2187,9954.0
2020-01-29 12:20:00,121.68,121.68,121.62,121.64,6931.0,111.2096,111.2096,111.1547,111.173,6931.0
2020-01-29 12:30:00,121.61,121.68,121.61,121.65,7822.0,111.1456,111.2096,111.1456,111.1821,7822.0
2020-01-29 12:40:00,121.63,121.63,121.51,121.54,7585.0,111.1639,111.1639,111.0542,111.0816,7585.0
2020-01-29 12:50:00,121.53,121.7,121.53,121.69,8406.0,111.0725,111.2278,111.0725,111.2187,8406.0
2020-01-29 13:00:00,121.69,121.71,121.64,121.69,7365.0,111.2187,111.237,111.173,111.2187,7365.0
2020-01-29 13:10:00,121.7,121.71,121.64,121.71,6117.0,111.2278,111.237,111.173,111.237,6117.0
2020-01-29 13:20:00,121.69,121.77,121.66,121.77,12921.0,111.2187,111.2918,111.1913,111.2918,12921.0
2020-01-29 13:30:00,121.76,121.76,121.68,121.72,11843.0,111.2827,111.2827,111.2096,111.2461,11843.0
2020-01-29 13:40:00,121.73,121.86,121.73,121.82,10275.0,111.2553,111.3741,111.2553,111.3375,10275.0
2020-01-29 13:50:00,121.81,121.83,121.74,121.76,10735.0,111.3284,111.3467,111.2644,111.2827,10735.0
2020-01-29 14:00:00,121.51,121.71,121.44,121.61,17439.0,111.0542,111.237,110.9902,111.1456,17439.0
2020-01-29 14:10:00,121.6,121.64,121.54,121.62,13386.0,111.1364,111.173,111.0816,111.1547,13386.0
2020-01-29 14:20:00,121.63,121.85,121.62,121.82,19331.0,111.1639,111.3649,111.1547,111.3375,19331.0
2020-01-29 14:30:00,121.81,121.83,121.69,121.8,17085.0,111.3284,111.3467,111.2187,111.3192,17085.0
2020-01-29 14:40:00,121.77,121.77,121.62,121.64,15484.0,111.2918,111.2918,111.1547,111.173,15484.0
2020-01-29 14:50:00,121.64,121.66,121.54,121.58,18488.0,111.173,111.1913,111.0816,111.1182,18488.0
2020-01-29 15:00:00,121.6,121.65,121.44,121.65,22040.0,111.1364,111.1821,110.9902,111.1821,22040.0
2020-01-29 15:10:00,121.68,121.68,121.41,121.46,24709.0,111.2096,111.2096,110.9628,111.0085,24709.0
2020-01-29 15:20:00,121.44,121.51,121.31,121.48,22702.0,110.9902,111.0542,110.8714,111.0268,22702.0
2020-01-29 15:30:00,121.47,121.59,121.44,121.49,34634.0,111.0176,111.1273,110.9902,111.0359,34634.0
2020-01-29 15:40:00,121.47,121.47,121.23,121.35,43749.0,111.0176,111.0176,110.7983,110.908,43749.0
2020-01-29 15:50:00,121.34,121.57,121.3,121.44,100337.0,110.8988,111.109,110.8623,110.9902,100337.0
2020-01-30 09:30:00,121.05,121.17,120.71,120.71,55204.0,110.6338,110.7434,110.323,110.323,55204.0
2020-01-30 09:40:00,120.7,121.01,120.58,120.68,12958.0,110.3139,110.5972,110.2042,110.2956,12958.0
2020-01-30 09:50:00,120.64,121.24,120.64,121.23,8980.0,110.259,110.8074,110.259,110.7983,8980.0
2020-01-30 10:00:00,121.2,121.28,121.04,121.28,11187.0,110.7709,110.844,110.6246,110.844,11187.0
2020-01-30 10:10:00,121.24,121.3,121.1,121.14,9942.0,110.8074,110.8623,110.6795,110.716,9942.0
2020-01-30 10:20:00,121.17,121.26,121.1,121.24,11889.0,110.7434,110.8257,110.6795,110.8074,11889.0
2020-01-30 10:30:00,121.26,121.29,121.07,121.07,9285.0,110.8257,110.8531,110.652,110.652,9285.0
2020-01-30 10:40:00,121.07,121.07,120.85,121.07,15056.0,110.652,110.652,110.451,110.652,15056.0
2020-01-30 10:50:00,121.08,121.14,120.96,121.12,14093.0,110.6612,110.716,110.5515,110.6977,14093.0
2020-01-30 11:00:00,121.11,121.39,121.11,121.34,9195.0,110.6886,110.9445,110.6886,110.8988,9195.0
2020-01-30 11:10:00,121.37,121.68,121.34,121.66,23617.0,110.9262,111.2096,110.8988,111.1913,23617.0
2020-01-30 11:20:00,121.66,121.88,121.64,121.83,14296.0,111.1913,111.3923,111.173,111.3467,14296.0
2020-01-30 11:30:00,121.81,121.94,121.77,121.9,15537.0,111.3284,111.4472,111.2918,111.4106,15537.0
2020-01-30 11:40:00,121.92,122.12,121.89,122.11,20403.0,111.4289,111.6117,111.4015,111.6026,20403.0
2020-01-30 11:50:00,122.09,122.26,122.07,122.08,14170.0,111.5843,111.7397,111.566,111.5751,14170.0
2020-01-30 12:00:00,122.08,122.16,122.05,122.1,8335.0,111.5751,111.6483,111.5477,111.5934,8335.0
2020-01-30 12:10:00,122.08,122.11,122.02,122.11,7266.0,111.5751,111.6026,111.5203,111.6026,7266.0
2020-01-30 12:20:00,122.1,122.2,122.04,122.04,10954.0,111.5934,111.6848,111.5386,111.5386,10954.0
2020-01-30 12:30:00,122.06,122.09,121.86,121.9,16941.0,111.5569,111.5843,111.3741,111.4106,16941.0
2020-01-30 12:40:00,121.88,121.99,121.8,121.82,10137.0,111.3923,111.4929,111.3192,111.3375,10137.0
2020-01-30 12:50:00,121.83,121.99,121.82,121.98,7933.0,111.3467,111.4929,111.3375,111.4837,7933.0
2020-01-30 13:00:00,122.0,122.05,121.92,121.93,6854.0,111.502,111.5477,111.4289,111.438,6854.0
2020-01-30 13:10:00,121.95,122.09,121.92,121.92,7564.0,111.4563,111.5843,111.4289,111.4289,7564.0
2020-01-30 13:20:00,121.9,121.98,121.86,121.92,7478.0,111.4106,111.4837,111.3741,111.4289,7478.0
2020-01-30 13:30:00,121.91,122.02,121.88,122.01,11361.0,111.4198,111.5203,111.3923,111.5112,11361.0
2020-01-30 13:40:00,122.01,122.06,121.97,121.99,4258.0,111.5112,111.5569,111.4746,111.4929,4258.0
2020-01-30 13:50:00,121.98,122.02,121.92,121.96,11894.0,111.4837,111.5203,111.4289,111.4655,11894.0
2020-01-30 14:00:00,121.99,121.99,121.9,121.98,13473.0,111.4929,111.4929,111.4106,111.4837,13473.0
2020-01-30 14:10:00,121.98,122.04,121.97,122.02,12179.0,111.4837,111.5386,111.4746,111.5203,12179.0
2020-01-30 14:20:00,122.04,122.04,121.96,122.01,9148.0,111.5386,111.5386,111.4655,111.5112,9148.0
2020-01-30 14:30:00,122.0,122.02,121.97,122.02,11537.0,111.502,111.5203,111.4746,111.5203,11537.0
2020-01-30 14:40:00,122.03,122.32,122.02,122.28,23584.0,111.5294,111.7945,111.5203,111.7579,23584.0
2020-01-30 14:50:00,122.32,122.48,122.19,122.4,19248.0,111.7945,111.9407,111.6757,111.8676,19248.0
2020-01-30 15:00:00,122.45,122.64,122.39,122.43,20916.0,111.9133,112.087,111.8585,111.895,20916.0
2020-01-30 15:10:00,122.39,122.57,122.33,122.53,10706.0,111.8585,112.023,111.8036,111.9864,10706.0
2020-01-30 15:20:00,122.54,122.57,122.39,122.45,13489.0,111.9956,112.023,111.8585,111.9133,13489.0
2020-01-30 15:30:00,122.47,122.68,122.47,122.58,16875.0,111.9316,112.1235,111.9316,112.0321,16875.0
2020-01-30 15:40:00,122.59,122.84,122.59,122.74,23717.0,112.0413,112.2697,112.0413,112.1783,23717.0
2020-01-30 15:50:00,122.75,122.84,122.66,122.73,86998.0,112.1875,112.2697,112.1052,112.1692,86998.0
2020-01-31 09:30:00,122.46,122.82,122.26,122.82,48579.0,111.9224,112.2515,111.7397,112.2515,48579.0
2020-01-31 09:40:00,122.85,122.93,122.58,122.77,18027.0,112.2789,112.352,112.0321,112.2058,18027.0
2020-01-31 09:50:00,122.8,123.2,122.79,123.19,32944.0,112.2332,112.5988,112.224,112.5896,32944.0
2020-01-31 10:00:00,123.15,123.15,122.77,122.84,19802.0,112.5531,112.5531,112.2058,112.2697,19802.0
2020-01-31 10:10:00,122.83,122.83,122.33,122.48,43839.0,112.2606,112.2606,111.8036,111.9407,43839.0
2020-01-31 10:20:00,122.48,122.66,122.46,122.49,12935.0,111.9407,112.1052,111.9224,111.9499,12935.0
2020-01-31 10:30:00,122.47,122.66,122.47,122.53,21119.0,111.9316,112.1052,111.9316,111.9864,21119.0
2020-01-31 10:40:00,122.5,122.58,122.48,122.53,11190.0,111.959,112.0321,111.9407,111.9864,11190.0
2020-01-31 10:50:00,122.5,122.64,122.34,122.58,20646.0,111.959,112.087,111.8128,112.0321,20646.0
2020-01-31 11:00:00,122.6,122.64,122.51,122.51,19634.0,112.0504,112.087,111.9681,111.9681,19634.0
2020-01-31 11:10:00,122.51,122.67,122.31,122.65,13763.0,111.9681,112.1144,111.7853,112.0961,13763.0
2020-01-31 11:20:00,122.65,122.72,122.43,122.43,23817.0,112.0961,112.1601,111.895,111.895,23817.0
2020-01-31 11:30:00,122.45,122.49,122.13,122.22,14094.0,111.9133,111.9499,111.6208,111.7031,14094.0
2020-01-31 11:40:00,122.27,122.41,122.23,122.28,11280.0,111.7488,111.8767,111.7122,111.7579,11280.0
2020-01-31 11:50:00,122.26,122.32,122.21,122.32,14511.0,111.7397,111.7945,111.694,111.7945,14511.0
2020-01-31 12:00:00,122.31,122.33,122.19,122.19,21263.0,111.7853,111.8036,111.6757,111.6757,21263.0
2020-01-31 12:10:00,122.2,122.2,122.01,122.02,7247.0,111.6848,111.6848,111.5112,111.5203,7247.0
2020-01-31 12:20:00,122.03,122.09,121.92,121.95,15321.0,111.5294,111.5843,111.4289,111.4563,15321.0
2020-01-31 12:30:00,121.91,121.92,121.67,121.74,14465.0,111.4198,111.4289,111.2004,111.2644,14465.0
2020-01-31 12:40:00,121.72,121.96,121.7,121.8,19636.0,111.2461,111.4655,111.2278,111.3192,19636.0
2020-01-31 12:50:00,121.8,121.94,121.68,121.83,13970.0,111.3192,111.4472,111.2096,111.3467,13970.0
2020-01-31 13:00:00,121.83,121.89,121.6,121.61,11204.0,111.3467,111.4015,111.1364,111.1456,11204.0
2020-01-31 13:10:00,121.62,121.69,121.55,121.64,11807.0,111.1547,111.2187,111.0907,111.173,11807.0
2020-01-31 13:20:00,121.65,121.75,121.61,121.7,11886.0,111.1821,111.2735,111.1456,111.2278,11886.0
2020-01-31 13:30:00,121.68,121.72,121.57,121.63,11356.0,111.2096,111.2461,111.109,111.1639,11356.0
2020-01-31 13:40:00,121.64,121.8,121.61,121.8,13449.0,111.173,111.3192,111.1456,111.3192,13449.0
2020-01-31 13:50:00,121.8,122.06,121.71,122.0,20092.0,111.3192,111.5569,111.237,111.502,20092.0
2020-01-31 14:00:00,121.98,122.06,121.97,122.04,28831.0,111.4837,111.5569,111.4746,111.5386,28831.0
2020-01-31 14:10:00,122.04,122.12,121.95,122.11,26473.0,111.5386,111.6117,111.4563,111.6026,26473.0
2020-01-31 14:20:00,122.12,122.12,121.81,122.0,25025.0,111.6117,111.6117,111.3284,111.502,25025.0
2020-01-31 14:30:00,121.95,122.18,121.95,122.09,26706.0,111.4563,111.6665,111.4563,111.5843,26706.0
2020-01-31 14:40:00,122.14,122.16,121.89,121.9,21097.0,111.63,111.6483,111.4015,111.4106,21097.0
2020-01-31 14:50:00,121.92,122.0,121.84,121.92,15746.0,111.4289,111.502,111.3558,111.4289,15746.0
2020-01-31 15:00:00,121.96,121.98,121.58,121.63,17861.0,111.4655,111.4837,111.1182,111.1639,17861.0
2020-01-31 15:10:00,121.65,121.65,121.45,121.46,20910.0,111.1821,111.1821,110.9993,111.0085,20910.0
2020-01-31 15:20:00,121.46,121.52,121.3,121.3,17508.0,111.0085,111.0633,110.8623,110.8623,17508.0
2020-01-31 15:30:00,121.3,121.33,121.09,121.16,23978.0,110.8623,110.8897,110.6703,110.7343,23978.0
2020-01-31 15:40:00,121.16,121.6,121.11,121.47,50267.0,110.7343,111.1364,110.6886,111.0176,50267.0
2020-01-31 15:50:00,121.45,121.83,121.43,121.68,159829.0,110.9993,111.3467,110.9811,111.2096,159829.0
2020-02-03 09:30:00,122.16,122.81,122.09,122.58,42262.0,111.6483,112.2423,111.5843,112.0321,42262.0
2020-02-03 09:40:00,122.6,122.88,122.47,122.81,13886.0,112.0504,112.3063,111.9316,112.2423,13886.0
2020-02-03 09:50:00,122.78,122.85,122.61,122.78,13569.0,112.2149,112.2789,112.0595,112.2149,13569.0
2020-02-03 10:00:00,122.82,122.9,122.67,122.77,17932.0,112.2515,112.3246,112.1144,112.2058,17932.0
2020-02-03 10:10:00,122.76,123.08,122.47,123.01,39729.0,112.1966,112.4891,111.9316,112.4251,39729.0
2020-02-03 10:20:00,123.04,123.14,122.97,123.04,10086.0,112.4525,112.5439,112.3886,112.4525,10086.0
2020-02-03 10:30:00,123.05,123.12,122.96,123.08,12130.0,112.4617,112.5256,112.3794,112.4891,12130.0
2020-02-03 10:40:00,123.05,123.23,122.92,122.92,18290.0,112.4617,112.6262,112.3429,112.3429,18290.0
2020-02-03 10:50:00,122.93,122.97,122.8,122.96,14187.0,112.352,112.3886,112.2332,112.3794,14187.0
2020-02-03 11:00:00,122.94,122.97,122.81,122.81,41710.0,112.3611,112.3886,112.2423,112.2423,41710.0
2020-02-03 11:10:00,122.8,122.8,122.54,122.74,18310.0,112.2332,112.2332,111.9956,112.1783,18310.0
2020-02-03 11:20:00,122.75,122.82,122.59,122.64,12430.0,112.1875,112.2515,112.0413,112.087,12430.0
2020-02-03 11:30:00,122.66,122.71,122.62,122.66,8967.0,112.1052,112.1509,112.0687,112.1052,8967.0
2020-02-03 11:40:00,122.66,122.7,122.54,122.59,17715.0,112.1052,112.1418,111.9956,112.0413,17715.0
2020-02-03 11:50:00,122.58,122.78,122.54,122.76,20561.0,112.0321,112.2149,111.9956,112.1966,20561.0
2020-02-03 12:00:00,122.76,122.83,122.68,122.7,11249.0,112.1966,112.2606,112.1235,112.1418,11249.0
2020-02-03 12:10:00,122.65,122.77,122.62,122.77,8657.0,112.0961,112.2058,112.0687,112.2058,8657.0
2020-02-03 12:20:00,122.8,122.89,122.76,122.76,16514.0,112.2332,112.3154,112.1966,112.1966,16514.0
2020-02-03 12:30:00,122.77,122.81,122.66,122.66,6154.0,112.2058,112.2423,112.1052,112.1052,6154.0
2020-02-03 12:40:00,122.65,122.77,122.65,122.75,7209.0,112.0961,112.2058,112.0961,112.1875,7209.0
2020-02-03 12:50:00,122.76,122.88,122.71,122.83,7808.0,112.1966,112.3063,112.1509,112.2606,7808.0
2020-02-03 13:00:00,122.85,122.87,122.71,122.75,8058.0,112.2789,112.2972,112.1509,112.1875,8058.0
2020-02-03 13:10:00,122.75,122.77,122.59,122.59,10754.0,112.1875,112.2058,112.0413,112.0413,10754.0
2020-02-03 13:20:00,122.58,122.65,122.54,122.55,6003.0,112.0321,112.0961,111.9956,112.0047,6003.0
2020-02-03 13:30:00,122.55,122.66,122.5,122.66,6067.0,112.0047,112.1052,111.959,112.1052,6067.0
2020-02-03 13:40:00,122.66,122.75,122.63,122.74,6480.0,112.1052,112.1875,112.0778,112.1783,6480.0
2020-02-03 13:50:00,122.74,122.76,122.65,122.68,6931.0,112.1783,112.1966,112.0961,112.1235,6931.0
2020-02-03 14:00:00,122.66,122.68,122.52,122.53,15890.0,112.1052,112.1235,111.9773,111.9864,15890.0
2020-02-03 14:10:00,122.53,122.53,122.4,122.5,9077.0,111.9864,111.9864,111.8676,111.959,9077.0
2020-02-03 14:20:00,122.5,122.62,122.49,122.56,15324.0,111.959,112.0687,111.9499,112.0138,15324.0
2020-02-03 14:30:00,122.56,122.65,122.43,122.52,10256.0,112.0138,112.0961,111.895,111.9773,10256.0
2020-02-03 14:40:00,122.5,122.71,122.46,122.7,13655.0,111.959,112.1509,111.9224,112.1418,13655.0
2020-02-03 14:50:00,122.7,122.73,122.61,122.62,9556.0,112.1418,112.1692,112.0595,112.0687,9556.0
2020-02-03 15:00:00,122.64,122.68,122.55,122.64,8673.0,112.087,112.1235,112.0047,112.087,8673.0
2020-02-03 15:10:00,122.65,122.65,122.55,122.61,8520.0,112.0961,112.0961,112.0047,112.0595,8520.0
2020-02-03 15:20:00,122.6,122.71,122.56,122.7,12855.0,112.0504,112.1509,112.0138,112.1418,12855.0
2020-02-03 15:30:00,122.71,122.72,122.59,122.68,23931.0,112.1509,112.1601,112.0413,112.1235,23931.0
2020-02-03 15:40:00,122.69,122.73,122.54,122.54,34420.0,112.1326,112.1692,111.9956,111.9956,34420.0
2020-02-03 15:50:00,122.54,122.7,122.48,122.69,107745.0,111.9956,112.1418,111.9407,112.1326,107745.0
2020-02-04 09:30:00,123.31,123.33,122.8,123.22,47923.0,112.6993,112.7176,112.2332,112.617,47923.0
2020-02-04 09:40:00,123.24,123.4,123.09,123.34,20460.0,112.6353,112.7816,112.4982,112.7267,20460.0
2020-02-04 09:50:00,123.37,123.51,123.28,123.44,20121.0,112.7541,112.8821,112.6719,112.8181,20121.0
2020-02-04 10:00:00,123.45,123.62,123.39,123.43,34111.0,112.8273,112.9826,112.7724,112.809,34111.0
2020-02-04 10:10:00,123.49,123.52,123.3,123.4,15841.0,112.8638,112.8912,112.6902,112.7816,15841.0
2020-02-04 10:20:00,123.43,123.61,123.35,123.59,9890.0,112.809,112.9735,112.7359,112.9552,9890.0
2020-02-04 10:30:00,123.63,123.71,123.45,123.68,28103.0,112.9918,113.0649,112.8273,113.0375,28103.0
2020-02-04 10:40:00,123.68,123.77,123.59,123.59,7679.0,113.0375,113.1197,112.9552,112.9552,7679.0
2020-02-04 10:50:00,123.57,123.59,123.25,123.3,14526.0,112.9369,112.9552,112.6445,112.6902,14526.0
2020-02-04 11:00:00,123.29,123.29,123.12,123.21,16065.0,112.681,112.681,112.5256,112.6079,16065.0
2020-02-04 11:10:00,123.23,123.31,123.07,123.12,15880.0,112.6262,112.6993,112.48,112.5256,15880.0
2020-02-04 11:20:00,123.12,123.29,123.1,123.22,17100.0,112.5256,112.681,112.5074,112.617,17100.0
2020-02-04 11:30:00,123.24,123.3,123.04,123.12,72764.0,112.6353,112.6902,112.4525,112.5256,72764.0
2020-02-04 11:40:00,123.13,123.19,123.06,123.11,7297.0,112.5348,112.5896,112.4708,112.5165,7297.0
2020-02-04 11:50:00,123.11,123.11,122.98,123.06,20060.0,112.5165,112.5165,112.3977,112.4708,20060.0
2020-02-04 12:00:00,123.05,123.24,123.05,123.23,7438.0,112.4617,112.6353,112.4617,112.6262,7438.0
2020-02-04 12:10:00,123.24,123.29,123.16,123.2,11257.0,112.6353,112.681,112.5622,112.5988,11257.0
2020-02-04 12:20:00,123.17,123.26,123.17,123.22,8907.0,112.5713,112.6536,112.5713,112.617,8907.0
2020-02-04 12:30:00,123.2,123.2,123.07,123.11,6284.0,112.5988,112.5988,112.48,112.5165,6284.0
2020-02-04 12:40:00,123.11,123.21,123.1,123.19,5279.0,112.5165,112.6079,112.5074,112.5896,5279.0
2020-02-04 12:50:00,123.18,123.21,123.1,123.19,6397.0,112.5805,112.6079,112.5074,112.5896,6397.0
2020-02-04 13:00:00,123.2,123.22,123.01,123.05,5200.0,112.5988,112.617,112.4251,112.4617,5200.0
2020-02-04 13:10:00,123.05,123.07,122.92,122.93,9515.0,112.4617,112.48,112.3429,112.352,9515.0
2020-02-04 13:20:00,122.93,122.94,122.84,122.93,7546.0,112.352,112.3611,112.2697,112.352,7546.0
2020-02-04 13:30:00,122.94,123.05,122.92,123.05,9384.0,112.3611,112.4617,112.3429,112.4617,9384.0
2020-02-04 13:40:00,123.07,123.11,122.95,122.96,9139.0,112.48,112.5165,112.3703,112.3794,9139.0
2020-02-04 13:50:00,122.96,123.03,122.95,123.02,8066.0,112.3794,112.4434,112.3703,112.4343,8066.0
2020-02-04 14:00:00,123.01,123.07,123.0,123.05,6683.0,112.4251,112.48,112.416,112.4617,6683.0
2020-02-04 14:10:00,123.04,123.13,123.03,123.12,7673.0,112.4525,112.5348,112.4434,112.5256,7673.0
2020-02-04 14:20:00,123.13,123.14,123.04,123.07,7989.0,112.5348,112.5439,112.4525,112.48,7989.0
2020-02-04 14:30:00,123.07,123.17,123.03,123.15,9099.0,112.48,112.5713,112.4434,112.5531,9099.0
2020-02-04 14:40:00,123.16,123.2,123.14,123.19,9049.0,112.5622,112.5988,112.5439,112.5896,9049.0
2020-02-04 14:50:00,123.18,123.18,123.06,123.1,8102.0,112.5805,112.5805,112.4708,112.5074,8102.0
2020-02-04 15:00:00,123.09,123.18,123.05,123.08,11555.0,112.4982,112.5805,112.4617,112.4891,11555.0
2020-02-04 15:10:00,123.09,123.2,123.08,123.18,11790.0,112.4982,112.5988,112.4891,112.5805,11790.0
2020-02-04 15:20:00,123.18,123.23,123.14,123.21,13275.0,112.5805,112.6262,112.5439,112.6079,13275.0
2020-02-04 15:30:00,123.21,123.31,123.19,123.25,21292.0,112.6079,112.6993,112.5896,112.6445,21292.0
2020-02-04 15:40:00,123.24,123.24,123.09,123.12,27022.0,112.6353,112.6353,112.4982,112.5256,27022.0
2020-02-04 15:50:00,123.11,123.16,122.79,122.86,82127.0,112.5165,112.5622,112.224,112.288,82127.0
2020-02-05 09:30:00,122.88,122.92,122.46,122.8,47840.0,112.3063,112.3429,111.9224,112.2332,47840.0
2020-02-05 09:40:00,122.84,122.95,122.66,122.83,21888.0,112.2697,112.3703,112.1052,112.2606,21888.0
2020-02-05 09:50:00,122.84,122.98,122.79,122.92,17251.0,112.2697,112.3977,112.224,112.3429,17251.0
2020-02-05 10:00:00,122.96,122.99,122.66,122.72,15414.0,112.3794,112.4068,112.1052,112.1601,15414.0
2020-02-05 10:10:00,122.72,122.99,122.7,122.98,13787.0,112.1601,112.4068,112.1418,112.3977,13787.0
2020-02-05 10:20:00,122.98,123.31,122.98,123.09,74771.0,112.3977,112.6993,112.3977,112.4982,74771.0
2020-02-05 10:30:00,123.06,123.12,122.89,123.1,26498.0,112.4708,112.5256,112.3154,112.5074,26498.0
2020-02-05 10:40:00,123.07,123.18,123.02,123.15,19736.0,112.48,112.5805,112.4343,112.5531,19736.0
2020-02-05 10:50:00,123.16,123.39,123.13,123.34,19656.0,112.5622,112.7724,112.5348,112.7267,19656.0
2020-02-05 11:00:00,123.35,123.35,123.25,123.34,19357.0,112.7359,112.7359,112.6445,112.7267,19357.0
2020-02-05 11:10:00,123.34,123.5,123.32,123.37,17434.0,112.7267,112.8729,112.7084,112.7541,17434.0
2020-02-05 11:20:00,123.4,123.41,123.3,123.35,13301.0,112.7816,112.7907,112.6902,112.7359,13301.0
2020-02-05 11:30:00,123.33,123.37,123.27,123.33,59574.0,112.7176,112.7541,112.6627,112.7176,59574.0
2020-02-05 11:40:00,123.35,123.38,123.22,123.32,32000.0,112.7359,112.7633,112.617,112.7084,32000.0
2020-02-05 11:50:00,123.32,123.32,123.15,123.26,13630.0,112.7084,112.7084,112.5531,112.6536,13630.0
2020-02-05 12:00:00,123.26,123.36,123.18,123.33,8657.0,112.6536,112.745,112.5805,112.7176,8657.0
2020-02-05 12:10:00,123.34,123.35,123.22,123.24,9469.0,112.7267,112.7359,112.617,112.6353,9469.0
2020-02-05 12:20:00,123.23,123.23,123.11,123.2,9548.0,112.6262,112.6262,112.5165,112.5988,9548.0
2020-02-05 12:30:00,123.19,123.19,123.06,123.08,5538.0,112.5896,112.5896,112.4708,112.4891,5538.0
2020-02-05 12:40:00,123.1,123.11,123.02,123.02,8501.0,112.5074,112.5165,112.4343,112.4343,8501.0
2020-02-05 12:50:00,123.05,123.05,122.92,123.02,9057.0,112.4617,112.4617,112.3429,112.4343,9057.0
2020-02-05 13:00:00,123.0,123.11,123.0,123.05,18215.0,112.416,112.5165,112.416,112.4617,18215.0
2020-02-05 13:10:00,123.05,123.14,123.04,123.12,9365.0,112.4617,112.5439,112.4525,112.5256,9365.0
2020-02-05 13:20:00,123.13,123.19,123.02,123.18,35748.0,112.5348,112.5896,112.4343,112.5805,35748.0
2020-02-05 13:30:00,123.18,123.29,123.15,123.21,21402.0,112.5805,112.681,112.5531,112.6079,21402.0
2020-02-05 13:40:00,123.23,123.4,123.22,123.4,22551.0,112.6262,112.7816,112.617,112.7816,22551.0
2020-02-05 13:50:00,123.4,123.45,123.18,123.21,36121.0,112.7816,112.8273,112.5805,112.6079,36121.0
2020-02-05 14:00:00,123.2,123.21,123.06,123.06,46876.0,112.5988,112.6079,112.4708,112.4708,46876.0
2020-02-05 14:10:00,123.07,123.25,123.01,123.21,11590.0,112.48,112.6445,112.4251,112.6079,11590.0
2020-02-05 14:20:00,123.22,123.37,123.21,123.33,28733.0,112.617,112.7541,112.6079,112.7176,28733.0
2020-02-05 14:30:00,123.32,123.48,123.31,123.45,20621.0,112.7084,112.8547,112.6993,112.8273,20621.0
2020-02-05 14:40:00,123.44,123.46,123.33,123.36,17898.0,112.8181,112.8364,112.7176,112.745,17898.0
2020-02-05 14:50:00,123.38,123.56,123.38,123.48,24116.0,112.7633,112.9278,112.7633,112.8547,24116.0
2020-02-05 15:00:00,123.48,123.68,123.48,123.64,22101.0,112.8547,113.0375,112.8547,113.0009,22101.0
2020-02-05 15:10:00,123.65,123.7,123.6,123.67,20008.0,113.01,113.0557,112.9643,113.0283,20008.0
2020-02-05 15:20:00,123.68,123.74,123.57,123.58,29739.0,113.0375,113.0923,112.9369,112.9461,29739.0
2020-02-05 15:30:00,123.59,123.66,123.54,123.61,34423.0,112.9552,113.0192,112.9095,112.9735,34423.0
2020-02-05 15:40:00,123.61,123.68,123.57,123.59,43522.0,112.9735,113.0375,112.9369,112.9552,43522.0
2020-02-05 15:50:00,123.59,123.68,123.45,123.61,153510.0,112.9552,113.0375,112.8273,112.9735,153510.0
2020-02-06 09:30:00,123.33,124.0,123.21,123.87,56465.0,112.7176,113.3299,112.6079,113.2111,56465.0
2020-02-06 09:40:00,123.81,124.0,123.74,124.0,25854.0,113.1563,113.3299,113.0923,113.3299,25854.0
2020-02-06 09:50:00,124.06,124.07,123.78,123.83,13710.0,113.3848,113.3939,113.1289,113.1746,13710.0
2020-02-06 10:00:00,123.8,123.95,123.73,123.88,16096.0,113.1471,113.2842,113.0832,113.2203,16096.0
2020-02-06 10:10:00,123.9,124.05,123.9,124.0,10617.0,113.2385,113.3756,113.2385,113.3299,10617.0
2020-02-06 10:20:00,123.98,124.03,123.88,123.91,11116.0,113.3116,113.3573,113.2203,113.2477,11116.0
2020-02-06 10:30:00,123.85,123.93,123.81,123.83,8446.0,113.1928,113.2659,113.1563,113.1746,8446.0
2020-02-06 10:40:00,123.86,123.95,123.78,123.93,9297.0,113.202,113.2842,113.1289,113.2659,9297.0
2020-02-06 10:50:00,123.94,123.94,123.75,123.85,9774.0,113.2751,113.2751,113.1014,113.1928,9774.0
2020-02-06 11:00:00,123.81,123.98,123.8,123.96,12109.0,113.1563,113.3116,113.1471,113.2934,12109.0
2020-02-06 11:10:00,123.98,124.14,123.95,123.98,44973.0,113.3116,113.4579,113.2842,113.3116,44973.0
2020-02-06 11:20:00,123.98,124.04,123.85,123.89,34097.0,113.3116,113.3665,113.1928,113.2294,34097.0
2020-02-06 11:30:00,123.84,123.96,123.8,123.83,12923.0,113.1837,113.2934,113.1471,113.1746,12923.0
2020-02-06 11:40:00,123.81,123.84,123.78,123.81,3457.0,113.1563,113.1837,113.1289,113.1563,3457.0
2020-02-06 11:50:00,123.82,123.82,123.69,123.69,6106.0,113.1654,113.1654,113.0466,113.0466,6106.0
2020-02-06 12:00:00,123.67,123.85,123.65,123.84,16078.0,113.0283,113.1928,113.01,113.1837,16078.0
2020-02-06 12:10:00,123.84,123.85,123.7,123.72,4900.0,113.1837,113.1928,113.0557,113.074,4900.0
2020-02-06 12:20:00,123.74,123.82,123.7,123.82,9603.0,113.0923,113.1654,113.0557,113.1654,9603.0
2020-02-06 12:30:00,123.82,123.86,123.7,123.82,25521.0,113.1654,113.202,113.0557,113.1654,25521.0
2020-02-06 12:40:00,123.78,123.81,123.69,123.71,9691.0,113.1289,113.1563,113.0466,113.0649,9691.0
2020-02-06 12:50:00,123.72,123.75,123.68,123.68,18043.0,113.074,113.1014,113.0375,113.0375,18043.0
2020-02-06 13:00:00,123.7,123.73,123.56,123.65,37735.0,113.0557,113.0832,112.9278,113.01,37735.0
2020-02-06 13:10:00,123.65,123.72,123.64,123.72,6158.0,113.01,113.074,113.0009,113.074,6158.0
2020-02-06 13:20:00,123.74,123.76,123.62,123.62,4993.0,113.0923,113.1106,112.9826,112.9826,4993.0
2020-02-06 13:30:00,123.61,123.64,123.48,123.53,13843.0,112.9735,113.0009,112.8547,112.9004,13843.0
2020-02-06 13:40:00,123.53,123.74,123.53,123.68,10336.0,112.9004,113.0923,112.9004,113.0375,10336.0
2020-02-06 13:50:00,123.69,123.81,123.65,123.8,12165.0,113.0466,113.1563,113.01,113.1471,12165.0
2020-02-06 14:00:00,123.79,123.81,123.71,123.79,9527.0,113.138,113.1563,113.0649,113.138,9527.0
2020-02-06 14:10:00,123.83,123.86,123.69,123.7,29760.0,113.1746,113.202,113.0466,113.0557,29760.0
2020-02-06 14:20:00,123.68,123.7,123.51,123.59,59722.0,113.0375,113.0557,112.8821,112.9552,59722.0
2020-02-06 14:30:00,123.58,123.74,123.53,123.69,30076.0,112.9461,113.0923,112.9004,113.0466,30076.0
2020-02-06 14:40:00,123.68,123.82,123.59,123.78,24380.0,113.0375,113.1654,112.9552,113.1289,24380.0
2020-02-06 14:50:00,123.77,123.77,123.5,123.53,34736.0,113.1197,113.1197,112.8729,112.9004,34736.0
2020-02-06 15:00:00,123.59,123.72,123.59,123.7,9498.0,112.9552,113.074,112.9552,113.0557,9498.0
2020-02-06 15:10:00,123.72,123.72,123.64,123.64,8513.0,113.074,113.074,113.0009,113.0009,8513.0
2020-02-06 15:20:00,123.65,123.72,123.59,123.61,20902.0,113.01,113.074,112.9552,112.9735,20902.0
2020-02-06 15:30:00,123.63,123.74,123.59,123.73,17336.0,112.9918,113.0923,112.9552,113.0832,17336.0
2020-02-06 15:40:00,123.73,123.77,123.65,123.66,16019.0,113.0832,113.1197,113.01,113.0192,16019.0
2020-02-06 15:50:00,123.67,123.77,123.63,123.73,75015.0,113.0283,113.1197,112.9918,113.0832,75015.0
2020-02-07 09:30:00,124.13,124.32,123.95,124.09,49442.0,113.4487,113.6224,113.2842,113.4122,49442.0
2020-02-07 09:40:00,124.08,124.28,124.07,124.2,18196.0,113.403,113.5858,113.3939,113.5127,18196.0
2020-02-07 09:50:00,124.2,124.33,124.14,124.14,32563.0,113.5127,113.6315,113.4579,113.4579,32563.0
2020-02-07 10:00:00,124.12,124.2,124.0,124.2,21757.0,113.4396,113.5127,113.3299,113.5127,21757.0
2020-02-07 10:10:00,124.2,124.32,124.14,124.14,33686.0,113.5127,113.6224,113.4579,113.4579,33686.0
2020-02-07 10:20:00,124.14,124.26,124.11,124.17,34647.0,113.4579,113.5676,113.4305,113.4853,34647.0
2020-02-07 10:30:00,124.17,124.21,124.03,124.09,28810.0,113.4853,113.5219,113.3573,113.4122,28810.0
2020-02-07 10:40:00,124.1,124.18,124.06,124.18,35604.0,113.4213,113.4944,113.3848,113.4944,35604.0
2020-02-07 10:50:00,124.18,124.26,124.18,124.21,9316.0,113.4944,113.5676,113.4944,113.5219,9316.0
2020-02-07 11:00:00,124.19,124.29,124.12,124.25,10399.0,113.5036,113.595,113.4396,113.5584,10399.0
2020-02-07 11:10:00,124.22,124.22,124.05,124.15,22737.0,113.531,113.531,113.3756,113.467,22737.0
2020-02-07 11:20:00,124.15,124.22,124.1,124.19,15866.0,113.467,113.531,113.4213,113.5036,15866.0
2020-02-07 11:30:00,124.19,124.23,124.1,124.22,8617.0,113.5036,113.5401,113.4213,113.531,8617.0
2020-02-07 11:40:00,124.22,124.25,124.14,124.22,8584.0,113.531,113.5584,113.4579,113.531,8584.0
2020-02-07 11:50:00,124.23,124.25,124.04,124.14,21909.0,113.5401,113.5584,113.3665,113.4579,21909.0
2020-02-07 12:00:00,124.12,124.22,124.07,124.15,56020.0,113.4396,113.531,113.3939,113.467,56020.0
2020-02-07 12:10:00,124.16,124.36,124.14,124.33,16367.0,113.4762,113.6589,113.4579,113.6315,16367.0
2020-02-07 12:20:00,124.31,124.32,124.18,124.18,14633.0,113.6132,113.6224,113.4944,113.4944,14633.0
2020-02-07 12:30:00,124.16,124.16,123.97,123.99,35366.0,113.4762,113.4762,113.3025,113.3208,35366.0
2020-02-07 12:40:00,123.98,123.98,123.81,123.95,14495.0,113.3116,113.3116,113.1563,113.2842,14495.0
2020-02-07 12:50:00,123.95,124.09,123.94,124.08,21568.0,113.2842,113.4122,113.2751,113.403,21568.0
2020-02-07 13:00:00,124.05,124.05,123.93,123.97,5060.0,113.3756,113.3756,113.2659,113.3025,5060.0
2020-02-07 13:10:00,123.96,123.97,123.79,123.82,6538.0,113.2934,113.3025,113.138,113.1654,6538.0
2020-02-07 13:20:00,123.8,123.96,123.8,123.96,6752.0,113.1471,113.2934,113.1471,113.2934,6752.0
2020-02-07 13:30:00,123.95,123.95,123.82,123.82,8265.0,113.2842,113.2842,113.1654,113.1654,8265.0
2020-02-07 13:40:00,123.85,123.86,123.76,123.76,7586.0,113.1928,113.202,113.1106,113.1106,7586.0
2020-02-07 13:50:00,123.75,123.82,123.71,123.74,12485.0,113.1014,113.1654,113.0649,113.0923,12485.0
2020-02-07 14:00:00,123.75,123.78,123.63,123.74,35987.0,113.1014,113.1289,112.9918,113.0923,35987.0
2020-02-07 14:10:00,123.72,123.77,123.71,123.75,6264.0,113.074,113.1197,113.0649,113.1014,6264.0
2020-02-07 14:20:00,123.77,123.92,123.75,123.91,11092.0,113.1197,113.2568,113.1014,113.2477,11092.0
2020-02-07 14:30:00,123.91,124.11,123.9,124.11,13286.0,113.2477,113.4305,113.2385,113.4305,13286.0
2020-02-07 14:40:00,124.09,124.25,124.04,124.25,11414.0,113.4122,113.5584,113.3665,113.5584,11414.0
2020-02-07 14:50:00,124.24,124.31,124.15,124.24,14925.0,113.5493,113.6132,113.467,113.5493,14925.0
2020-02-07 15:00:00,124.22,124.37,124.22,124.33,14148.0,113.531,113.6681,113.531,113.6315,14148.0
2020-02-07 15:10:00,124.33,124.36,124.24,124.31,12260.0,113.6315,113.6589,113.5493,113.6132,12260.0
2020-02-07 15:20:00,124.32,124.34,124.27,124.27,14742.0,113.6224,113.6407,113.5767,113.5767,14742.0
2020-02-07 15:30:00,124.25,124.25,124.03,124.11,15449.0,113.5584,113.5584,113.3573,113.4305,15449.0
2020-02-07 15:40:00,124.11,124.21,124.08,124.14,21303.0,113.4305,113.5219,113.403,113.4579,21303.0
2020-02-07 15:50:00,124.14,124.18,123.87,123.91,60181.0,113.4579,113.4944,113.2111,113.2477,60181.0
2020-02-10 09:30:00,124.24,124.43,124.11,124.3,35977.0,113.5493,113.7229,113.4305,113.6041,35977.0
2020-02-10 09:40:00,124.29,124.41,124.26,124.33,12182.0,113.595,113.7046,113.5676,113.6315,12182.0
2020-02-10 09:50:00,124.36,124.36,124.24,124.31,31609.0,113.6589,113.6589,113.5493,113.6132,31609.0
2020-02-10 10:00:00,124.33,124.52,124.31,124.39,24791.0,113.6315,113.8052,113.6132,113.6864,24791.0
2020-02-10 10:10:00,124.4,124.57,124.34,124.56,41225.0,113.6955,113.8509,113.6407,113.8417,41225.0
2020-02-10 10:20:00,124.56,124.67,124.56,124.62,12220.0,113.8417,113.9423,113.8417,113.8966,12220.0
2020-02-10 10:30:00,124.64,124.83,124.64,124.82,31896.0,113.9149,114.0885,113.9149,114.0794,31896.0
2020-02-10 10:40:00,124.84,125.06,124.82,125.06,40324.0,114.0976,114.2987,114.0794,114.2987,40324.0
2020-02-10 10:50:00,125.06,125.08,124.97,125.01,44300.0,114.2987,114.317,114.2165,114.253,44300.0
2020-02-10 11:00:00,125.01,125.15,124.92,125.1,35377.0,114.253,114.381,114.1708,114.3353,35377.0
2020-02-10 11:10:00,125.11,125.13,125.03,125.1,17716.0,114.3444,114.3627,114.2713,114.3353,17716.0
2020-02-10 11:20:00,125.12,125.27,125.12,125.23,52968.0,114.3536,114.4906,114.3536,114.4541,52968.0
2020-02-10 11:30:00,125.22,125.29,125.14,125.23,19116.0,114.4449,114.5089,114.3718,114.4541,19116.0
2020-02-10 11:40:00,125.19,125.21,124.98,124.99,14429.0,114.4175,114.4358,114.2256,114.2347,14429.0
2020-02-10 11:50:00,124.99,125.0,124.89,124.91,34668.0,114.2347,114.2439,114.1433,114.1616,34668.0
2020-02-10 12:00:00,124.92,124.93,124.71,124.73,29641.0,114.1708,114.1799,113.9788,113.9971,29641.0
2020-02-10 12:10:00,124.73,124.79,124.65,124.78,14298.0,113.9971,114.0519,113.924,114.0428,14298.0
2020-02-10 12:20:00,124.77,124.8,124.73,124.78,10926.0,114.0337,114.0611,113.9971,114.0428,10926.0
2020-02-10 12:30:00,124.79,124.8,124.61,124.61,10494.0,114.0519,114.0611,113.8874,113.8874,10494.0
2020-02-10 12:40:00,124.63,124.81,124.62,124.8,15671.0,113.9057,114.0702,113.8966,114.0611,15671.0
2020-02-10 12:50:00,124.79,124.8,124.58,124.59,7076.0,114.0519,114.0611,113.86,113.8692,7076.0
2020-02-10 13:00:00,124.6,124.68,124.49,124.49,6927.0,113.8783,113.9514,113.7778,113.7778,6927.0
2020-02-10 13:10:00,124.52,124.62,124.52,124.58,3176.0,113.8052,113.8966,113.8052,113.86,3176.0
2020-02-10 13:20:00,124.59,124.6,124.53,124.53,3558.0,113.8692,113.8783,113.8143,113.8143,3558.0
2020-02-10 13:30:00,124.51,124.55,124.45,124.46,8368.0,113.796,113.8326,113.7412,113.7503,8368.0
2020-02-10 13:40:00,124.46,124.48,124.37,124.42,15060.0,113.7503,113.7686,113.6681,113.7138,15060.0
2020-02-10 13:50:00,124.42,124.64,124.42,124.56,9701.0,113.7138,113.9149,113.7138,113.8417,9701.0
2020-02-10 14:00:00,124.58,124.59,124.49,124.55,10071.0,113.86,113.8692,113.7778,113.8326,10071.0
2020-02-10 14:10:00,124.53,124.55,124.48,124.48,15186.0,113.8143,113.8326,113.7686,113.7686,15186.0
2020-02-10 14:20:00,124.48,124.5,124.44,124.46,5209.0,113.7686,113.7869,113.7321,113.7503,5209.0
2020-02-10 14:30:00,124.46,124.52,124.44,124.5,4412.0,113.7503,113.8052,113.7321,113.7869,4412.0
2020-02-10 14:40:00,124.51,124.54,124.46,124.48,5420.0,113.796,113.8235,113.7503,113.7686,5420.0
2020-02-10 14:50:00,124.48,124.52,124.46,124.51,9125.0,113.7686,113.8052,113.7503,113.796,9125.0
2020-02-10 15:00:00,124.52,124.59,124.51,124.57,11065.0,113.8052,113.8692,113.796,113.8509,11065.0
2020-02-10 15:10:00,124.58,124.63,124.57,124.58,11693.0,113.86,113.9057,113.8509,113.86,11693.0
2020-02-10 15:20:00,124.58,124.76,124.56,124.72,21309.0,113.86,114.0245,113.8417,113.988,21309.0
2020-02-10 15:30:00,124.72,124.82,124.65,124.79,12918.0,113.988,114.0794,113.924,114.0519,12918.0
2020-02-10 15:40:00,124.79,124.82,124.65,124.76,18614.0,114.0519,114.0794,113.924,114.0245,18614.0
2020-02-10 15:50:00,124.76,125.04,124.76,125.04,68092.0,114.0245,114.2804,114.0245,114.2804,68092.0
2020-02-11 09:30:00,125.39,125.47,124.9,124.97,51380.0,114.6003,114.6734,114.1525,114.2165,51380.0
2020-02-11 09:40:00,125.03,125.3,124.9,124.9,36565.0,114.2713,114.5181,114.1525,114.1525,36565.0
2020-02-11 09:50:00,124.9,125.1,124.8,124.83,34446.0,114.1525,114.3353,114.0611,114.0885,34446.0
2020-02-11 10:00:00,124.85,125.12,124.84,124.9,45937.0,114.1068,114.3536,114.0976,114.1525,45937.0
2020-02-11 10:10:00,124.95,125.14,124.89,125.08,24430.0,114.1982,114.3718,114.1433,114.317,24430.0
2020-02-11 10:20:00,125.07,125.15,124.97,125.01,34613.0,114.3079,114.381,114.2165,114.253,34613.0
2020-02-11 10:30:00,125.01,125.05,124.87,124.98,15292.0,114.253,114.2896,114.1251,114.2256,15292.0
2020-02-11 10:40:00,124.97,125.16,124.96,125.13,29478.0,114.2165,114.3901,114.2073,114.3627,29478.0
2020-02-11 10:50:00,125.14,125.24,125.1,125.17,18287.0,114.3718,114.4632,114.3353,114.3992,18287.0
2020-02-11 11:00:00,125.2,125.21,124.95,125.01,27160.0,114.4267,114.4358,114.1982,114.253,27160.0
2020-02-11 11:10:00,125.0,125.08,124.93,125.04,10320.0,114.2439,114.317,114.1799,114.2804,10320.0
2020-02-11 11:20:00,125.03,125.04,124.75,124.92,17965.0,114.2713,114.2804,114.0154,114.1708,17965.0
2020-02-11 11:30:00,124.9,125.1,124.85,125.1,17916.0,114.1525,114.3353,114.1068,114.3353,17916.0
2020-02-11 11:40:00,125.11,125.3,125.08,125.22,17656.0,114.3444,114.5181,114.317,114.4449,17656.0
2020-02-11 11:50:00,125.21,125.29,125.16,125.21,16099.0,114.4358,114.5089,114.3901,114.4358,16099.0
2020-02-11 12:00:00,125.2,125.24,125.12,125.12,13856.0,114.4267,114.4632,114.3536,114.3536,13856.0
2020-02-11 12:10:00,125.12,125.19,125.11,125.18,13115.0,114.3536,114.4175,114.3444,114.4084,13115.0
2020-02-11 12:20:00,125.17,125.3,125.16,125.27,15370.0,114.3992,114.5181,114.3901,114.4906,15370.0
2020-02-11 12:30:00,125.26,125.26,125.05,125.07,46648.0,114.4815,114.4815,114.2896,114.3079,46648.0
2020-02-11 12:40:00,125.07,125.26,125.05,125.23,34742.0,114.3079,114.4815,114.2896,114.4541,34742.0
2020-02-11 12:50:00,125.21,125.23,125.13,125.2,14781.0,114.4358,114.4541,114.3627,114.4267,14781.0
2020-02-11 13:00:00,125.19,125.3,125.17,125.27,17684.0,114.4175,114.5181,114.3992,114.4906,17684.0
2020-02-11 13:10:00,125.27,125.28,125.12,125.19,12333.0,114.4906,114.4998,114.3536,114.4175,12333.0
2020-02-11 13:20:00,125.18,125.18,125.04,125.06,17530.0,114.4084,114.4084,114.2804,114.2987,17530.0
2020-02-11 13:30:00,125.04,125.08,124.99,125.0,19820.0,114.2804,114.317,114.2347,114.2439,19820.0
2020-02-11 13:40:00,125.0,125.11,124.95,125.08,44180.0,114.2439,114.3444,114.1982,114.317,44180.0
2020-02-11 13:50:00,125.08,125.2,125.03,125.17,69416.0,114.317,114.4267,114.2713,114.3992,69416.0
2020-02-11 14:00:00,125.18,125.24,125.17,125.23,15034.0,114.4084,114.4632,114.3992,114.4541,15034.0
2020-02-11 14:10:00,125.24,125.26,125.11,125.14,19438.0,114.4632,114.4815,114.3444,114.3718,19438.0
2020-02-11 14:20:00,125.13,125.21,125.02,125.15,22013.0,114.3627,114.4358,114.2622,114.381,22013.0
2020-02-11 14:30:00,125.17,125.19,125.13,125.16,12254.0,114.3992,114.4175,114.3627,114.3901,12254.0
2020-02-11 14:40:00,125.16,125.16,125.0,125.08,42479.0,114.3901,114.3901,114.2439,114.317,42479.0
2020-02-11 14:50:00,125.08,125.09,124.98,124.98,79817.0,114.317,114.3261,114.2256,114.2256,79817.0
2020-02-11 15:00:00,124.98,125.0,124.88,124.89,21149.0,114.2256,114.2439,114.1342,114.1433,21149.0
2020-02-11 15:10:00,124.91,124.93,124.79,124.85,19647.0,114.1616,114.1799,114.0519,114.1068,19647.0
2020-02-11 15:20:00,124.85,124.91,124.84,124.91,17128.0,114.1068,114.1616,114.0976,114.1616,17128.0
2020-02-11 15:30:00,124.92,125.04,124.92,125.01,18102.0,114.1708,114.2804,114.1708,114.253,18102.0
2020-02-11 15:40:00,125.01,125.07,124.98,124.99,27151.0,114.253,114.3079,114.2256,114.2347,27151.0
2020-02-11 15:50:00,124.99,125.07,124.86,124.97,74270.0,114.2347,114.3079,114.1159,114.2165,74270.0
2020-02-12 09:30:00,124.69,124.74,123.65,124.22,105056.0,113.9606,114.0062,113.01,113.531,105056.0
2020-02-12 09:40:00,124.28,124.31,123.46,123.53,42974.0,113.5858,113.6132,112.8364,112.9004,42974.0
2020-02-12 09:50:00,123.52,123.85,123.35,123.55,52947.0,112.8912,113.1928,112.7359,112.9186,52947.0
2020-02-12 10:00:00,123.55,123.55,123.28,123.47,39173.0,112.9186,112.9186,112.6719,112.8455,39173.0
2020-02-12 10:10:00,123.46,123.61,123.4,123.47,23312.0,112.8364,112.9735,112.7816,112.8455,23312.0
2020-02-12 10:20:00,123.48,123.82,123.46,123.75,35056.0,112.8547,113.1654,112.8364,113.1014,35056.0
2020-02-12 10:30:00,123.76,123.96,123.72,123.93,29665.0,113.1106,113.2934,113.074,113.2659,29665.0
2020-02-12 10:40:00,123.95,124.41,123.94,124.28,40359.0,113.2842,113.7046,113.2751,113.5858,40359.0
2020-02-12 10:50:00,124.29,124.5,124.21,124.37,103485.0,113.595,113.7869,113.5219,113.6681,103485.0
2020-02-12 11:00:00,124.38,124.83,124.38,124.77,25994.0,113.6772,114.0885,113.6772,114.0337,25994.0
2020-02-12 11:10:00,124.79,124.88,124.73,124.83,14479.0,114.0519,114.1342,113.9971,114.0885,14479.0
2020-02-12 11:20:00,124.85,125.04,124.78,125.04,20181.0,114.1068,114.2804,114.0428,114.2804,20181.0
2020-02-12 11:30:00,125.04,125.04,124.81,124.91,53849.0,114.2804,114.2804,114.0702,114.1616,53849.0
2020-02-12 11:40:00,124.9,125.12,124.89,125.06,31981.0,114.1525,114.3536,114.1433,114.2987,31981.0
2020-02-12 11:50:00,125.05,125.18,125.05,125.05,10707.0,114.2896,114.4084,114.2896,114.2896,10707.0
2020-02-12 12:00:00,125.02,125.05,124.88,124.99,13165.0,114.2622,114.2896,114.1342,114.2347,13165.0
2020-02-12 12:10:00,125.01,125.11,124.9,124.99,27214.0,114.253,114.3444,114.1525,114.2347,27214.0
2020-02-12 12:20:00,124.97,124.99,124.9,124.97,11097.0,114.2165,114.2347,114.1525,114.2165,11097.0
2020-02-12 12:30:00,124.97,124.98,124.81,124.81,12615.0,114.2165,114.2256,114.0702,114.0702,12615.0
2020-02-12 12:40:00,124.83,124.93,124.77,124.93,15527.0,114.0885,114.1799,114.0337,114.1799,15527.0
2020-02-12 12:50:00,124.88,124.9,124.63,124.64,80060.0,114.1342,114.1525,113.9057,113.9149,80060.0
2020-02-12 13:00:00,124.62,124.83,124.61,124.74,14554.0,113.8966,114.0885,113.8874,114.0062,14554.0
2020-02-12 13:10:00,124.74,124.81,124.68,124.69,9261.0,114.0062,114.0702,113.9514,113.9606,9261.0
2020-02-12 13:20:00,124.69,124.87,124.67,124.86,6300.0,113.9606,114.1251,113.9423,114.1159,6300.0
2020-02-12 13:30:00,124.88,124.98,124.88,124.97,8801.0,114.1342,114.2256,114.1342,114.2165,8801.0
2020-02-12 13:40:00,124.99,125.06,124.9,124.97,8321.0,114.2347,114.2987,114.1525,114.2165,8321.0
2020-02-12 13:50:00,124.99,125.11,124.99,125.05,11858.0,114.2347,114.3444,114.2347,114.2896,11858.0
2020-02-12 14:00:00,125.05,125.17,125.04,125.1,11492.0,114.2896,114.3992,114.2804,114.3353,11492.0
2020-02-12 14:10:00,125.11,125.18,125.11,125.16,8335.0,114.3444,114.4084,114.3444,114.3901,8335.0
2020-02-12 14:20:00,125.17,125.24,125.15,125.21,11958.0,114.3992,114.4632,114.381,114.4358,11958.0
2020-02-12 14:30:00,125.22,125.23,125.14,125.17,15088.0,114.4449,114.4541,114.3718,114.3992,15088.0
2020-02-12 14:40:00,125.17,125.27,125.13,125.23,15996.0,114.3992,114.4906,114.3627,114.4541,15996.0
2020-02-12 14:50:00,125.25,125.3,125.13,125.18,15081.0,114.4724,114.5181,114.3627,114.4084,15081.0
2020-02-12 15:00:00,125.18,125.28,125.15,125.15,13794.0,114.4084,114.4998,114.381,114.381,13794.0
2020-02-12 15:10:00,125.17,125.23,125.13,125.22,18581.0,114.3992,114.4541,114.3627,114.4449,18581.0
2020-02-12 15:20:00,125.22,125.25,125.18,125.24,21079.0,114.4449,114.4724,114.4084,114.4632,21079.0
2020-02-12 15:30:00,125.25,125.33,125.21,125.31,47875.0,114.4724,114.5455,114.4358,114.5272,47875.0
2020-02-12 15:40:00,125.31,125.48,125.3,125.41,53914.0,114.5272,114.6826,114.5181,114.6186,53914.0
2020-02-12 15:50:00,125.41,125.64,125.35,125.51,139636.0,114.6186,114.8288,114.5638,114.71,139636.0
2020-02-13 09:30:00,124.22,125.21,123.86,124.02,130684.0,113.531,114.4358,113.202,113.3482,130684.0
2020-02-13 09:40:00,124.02,124.63,123.27,123.47,113757.0,113.3482,113.9057,112.6627,112.8455,113757.0
2020-02-13 09:50:00,123.46,124.15,123.18,124.11,77743.0,112.8364,113.467,112.5805,113.4305,77743.0
2020-02-13 10:00:00,124.03,124.13,123.52,123.74,50548.0,113.3573,113.4487,112.8912,113.0923,50548.0
2020-02-13 10:10:00,123.75,123.86,122.91,123.0,57633.0,113.1014,113.202,112.3337,112.416,57633.0
2020-02-13 10:20:00,123.08,123.54,123.02,123.52,39069.0,112.4891,112.9095,112.4343,112.8912,39069.0
2020-02-13 10:30:00,123.44,123.65,123.42,123.45,24018.0,112.8181,113.01,112.7998,112.8273,24018.0
2020-02-13 10:40:00,123.48,123.68,123.47,123.54,35464.0,112.8547,113.0375,112.8455,112.9095,35464.0
2020-02-13 10:50:00,123.57,123.57,123.36,123.45,25856.0,112.9369,112.9369,112.745,112.8273,25856.0
2020-02-13 11:00:00,123.46,123.58,123.19,123.47,39220.0,112.8364,112.9461,112.5896,112.8455,39220.0
2020-02-13 11:10:00,123.5,123.82,123.43,123.78,26105.0,112.8729,113.1654,112.809,113.1289,26105.0
2020-02-13 11:20:00,123.81,123.98,123.73,123.89,24054.0,113.1563,113.3116,113.0832,113.2294,24054.0
2020-02-13 11:30:00,123.96,123.98,123.62,123.64,34716.0,113.2934,113.3116,112.9826,113.0009,34716.0
2020-02-13 11:40:00,123.67,123.75,123.46,123.53,21826.0,113.0283,113.1014,112.8364,112.9004,21826.0
2020-02-13 11:50:00,123.53,123.61,123.33,123.43,23288.0,112.9004,112.9735,112.7176,112.809,23288.0
2020-02-13 12:00:00,123.42,123.58,123.37,123.51,22538.0,112.7998,112.9461,112.7541,112.8821,22538.0
2020-02-13 12:10:00,123.52,123.57,123.44,123.53,15065.0,112.8912,112.9369,112.8181,112.9004,15065.0
2020-02-13 12:20:00,123.53,123.54,123.44,123.46,13031.0,112.9004,112.9095,112.8181,112.8364,13031.0
2020-02-13 12:30:00,123.48,123.61,123.39,123.57,28587.0,112.8547,112.9735,112.7724,112.9369,28587.0
2020-02-13 12:40:00,123.58,124.23,123.58,124.23,14878.0,112.9461,113.5401,112.9461,113.5401,14878.0
2020-02-13 12:50:00,124.26,124.4,124.17,124.35,12064.0,113.5676,113.6955,113.4853,113.6498,12064.0
2020-02-13 13:00:00,124.36,124.36,124.17,124.3,21856.0,113.6589,113.6589,113.4853,113.6041,21856.0
2020-02-13 13:10:00,124.29,124.35,124.17,124.21,27787.0,113.595,113.6498,113.4853,113.5219,27787.0
2020-02-13 13:20:00,124.2,124.28,124.17,124.28,23461.0,113.5127,113.5858,113.4853,113.5858,23461.0
2020-02-13 13:30:00,124.27,124.78,124.23,124.72,57079.0,113.5767,114.0428,113.5401,113.988,57079.0
2020-02-13 13:40:00,124.73,125.16,124.71,124.9,34231.0,113.9971,114.3901,113.9788,114.1525,34231.0
2020-02-13 13:50:00,124.9,124.97,124.73,124.96,31634.0,114.1525,114.2165,113.9971,114.2073,31634.0
2020-02-13 14:00:00,124.94,125.05,124.85,124.87,31077.0,114.189,114.2896,114.1068,114.1251,31077.0
2020-02-13 14:10:00,124.89,125.0,124.86,124.98,30536.0,114.1433,114.2439,114.1159,114.2256,30536.0
2020-02-13 14:20:00,124.98,125.13,124.84,124.85,29967.0,114.2256,114.3627,114.0976,114.1068,29967.0
2020-02-13 14:30:00,124.87,124.89,124.75,124.75,21074.0,114.1251,114.1433,114.0154,114.0154,21074.0
2020-02-13 14:40:00,124.75,124.85,124.68,124.7,20591.0,114.0154,114.1068,113.9514,113.9697,20591.0
2020-02-13 14:50:00,124.71,124.95,124.67,124.91,22955.0,113.9788,114.1982,113.9423,114.1616,22955.0
2020-02-13 15:00:00,124.9,124.95,124.8,124.91,23702.0,114.1525,114.1982,114.0611,114.1616,23702.0
2020-02-13 15:10:00,124.91,124.91,124.72,124.73,19775.0,114.1616,114.1616,113.988,113.9971,19775.0
2020-02-13 15:20:00,124.73,124.74,124.61,124.62,31076.0,113.9971,114.0062,113.8874,113.8966,31076.0
2020-02-13 15:30:00,124.63,124.63,124.11,124.12,47912.0,113.9057,113.9057,113.4305,113.4396,47912.0
2020-02-13 15:40:00,124.11,124.18,123.85,123.95,58212.0,113.4305,113.4944,113.1928,113.2842,58212.0
2020-02-13 15:50:00,123.95,124.26,123.94,124.23,113225.0,113.2842,113.5676,113.2751,113.5401,113225.0
2020-02-14 09:30:00,124.6,125.58,124.01,124.92,54551.0,113.8783,114.774,113.3391,114.1708,54551.0
2020-02-14 09:40:00,124.85,125.35,124.84,125.01,18105.0,114.1068,114.5638,114.0976,114.253,18105.0
2020-02-14 09:50:00,125.0,125.26,124.85,125.01,42811.0,114.2439,114.4815,114.1068,114.253,42811.0
2020-02-14 10:00:00,124.89,125.02,124.63,124.77,33742.0,114.1433,114.2622,113.9057,114.0337,33742.0
2020-02-14 10:10:00,124.76,125.12,124.74,125.09,21594.0,114.0245,114.3536,114.0062,114.3261,21594.0
2020-02-14 10:20:00,125.17,125.2,124.83,124.99,23379.0,114.3992,114.4267,114.0885,114.2347,23379.0
2020-02-14 10:30:00,124.96,125.26,124.89,124.89,18171.0,114.2073,114.4815,114.1433,114.1433,18171.0
2020-02-14 10:40:00,124.89,125.01,124.82,125.0,16568.0,114.1433,114.253,114.0794,114.2439,16568.0
2020-02-14 10:50:00,125.01,125.13,125.0,125.06,13035.0,114.253,114.3627,114.2439,114.2987,13035.0
2020-02-14 11:00:00,125.06,125.06,124.87,125.04,15104.0,114.2987,114.2987,114.1251,114.2804,15104.0
2020-02-14 11:10:00,125.03,125.18,124.99,125.17,21527.0,114.2713,114.4084,114.2347,114.3992,21527.0
2020-02-14 11:20:00,125.17,125.19,125.05,125.05,21695.0,114.3992,114.4175,114.2896,114.2896,21695.0
2020-02-14 11:30:00,125.08,125.08,124.93,125.02,10656.0,114.317,114.317,114.1799,114.2622,10656.0
2020-02-14 11:40:00,125.04,125.09,124.96,125.04,7923.0,114.2804,114.3261,114.2073,114.2804,7923.0
2020-02-14 11:50:00,125.07,125.17,125.01,125.08,13390.0,114.3079,114.3992,114.253,114.317,13390.0
2020-02-14 12:00:00,125.08,125.35,125.04,125.04,14522.0,114.317,114.5638,114.2804,114.2804,14522.0
2020-02-14 12:10:00,125.05,125.13,124.9,125.02,20205.0,114.2896,114.3627,114.1525,114.2622,20205.0
2020-02-14 12:20:00,125.01,125.08,124.98,125.04,6743.0,114.253,114.317,114.2256,114.2804,6743.0
2020-02-14 12:30:00,125.03,125.14,125.03,125.12,7667.0,114.2713,114.3718,114.2713,114.3536,7667.0
2020-02-14 12:40:00,125.15,125.15,125.02,125.05,6103.0,114.381,114.381,114.2622,114.2896,6103.0
2020-02-14 12:50:00,125.03,125.05,124.96,125.0,8399.0,114.2713,114.2896,114.2073,114.2439,8399.0
2020-02-14 13:00:00,124.98,125.24,124.98,125.1,10710.0,114.2256,114.4632,114.2256,114.3353,10710.0
2020-02-14 13:10:00,125.1,125.17,125.09,125.12,10332.0,114.3353,114.3992,114.3261,114.3536,10332.0
2020-02-14 13:20:00,125.11,125.2,125.09,125.12,14809.0,114.3444,114.4267,114.3261,114.3536,14809.0
2020-02-14 13:30:00,125.1,125.17,125.07,125.1,9060.0,114.3353,114.3992,114.3079,114.3353,9060.0
2020-02-14 13:40:00,125.13,125.21,125.1,125.11,8344.0,114.3627,114.4358,114.3353,114.3444,8344.0
2020-02-14 13:50:00,125.1,125.26,125.1,125.23,9835.0,114.3353,114.4815,114.3353,114.4541,9835.0
2020-02-14 14:00:00,125.28,125.52,125.26,125.49,16014.0,114.4998,114.7191,114.4815,114.6917,16014.0
2020-02-14 14:10:00,125.48,125.52,125.26,125.33,17244.0,114.6826,114.7191,114.4815,114.5455,17244.0
2020-02-14 14:20:00,125.33,125.6,125.33,125.54,26207.0,114.5455,114.7922,114.5455,114.7374,26207.0
2020-02-14 14:30:00,125.52,125.55,125.38,125.44,10641.0,114.7191,114.7465,114.5912,114.646,10641.0
2020-02-14 14:40:00,125.41,125.41,125.15,125.15,12057.0,114.6186,114.6186,114.381,114.381,12057.0
2020-02-14 14:50:00,125.13,125.17,125.01,125.09,11488.0,114.3627,114.3992,114.253,114.3261,11488.0
2020-02-14 15:00:00,125.1,125.24,125.1,125.23,10809.0,114.3353,114.4632,114.3353,114.4541,10809.0
2020-02-14 15:10:00,125.21,125.23,125.08,125.11,10314.0,114.4358,114.4541,114.317,114.3444,10314.0
2020-02-14 15:20:00,125.13,125.25,125.09,125.22,10073.0,114.3627,114.4724,114.3261,114.4449,10073.0
2020-02-14 15:30:00,125.21,125.44,125.18,125.43,31002.0,114.4358,114.646,114.4084,114.6369,31002.0
2020-02-14 15:40:00,125.43,125.55,125.39,125.51,25379.0,114.6369,114.7465,114.6003,114.71,25379.0
2020-02-14 15:50:00,125.52,125.75,125.48,125.71,90009.0,114.7191,114.9293,114.6826,114.8928,90009.0
2020-02-18 09:30:00,125.74,125.74,125.27,125.43,73218.0,114.9202,114.9202,114.4906,114.6369,73218.0
2020-02-18 09:40:00,125.4,125.86,125.4,125.82,62467.0,114.6095,115.0299,114.6095,114.9933,62467.0
2020-02-18 09:50:00,125.86,125.97,125.68,125.92,38224.0,115.0299,115.1304,114.8654,115.0847,38224.0
2020-02-18 10:00:00,125.95,126.02,125.85,125.91,34938.0,115.1121,115.1761,115.0207,115.0756,34938.0
2020-02-18 10:10:00,125.89,126.3,125.8,126.2,67003.0,115.0573,115.432,114.975,115.3406,67003.0
2020-02-18 10:20:00,126.22,126.29,125.75,125.75,38724.0,115.3589,115.4229,114.9293,114.9293,38724.0
2020-02-18 10:30:00,125.77,125.96,125.7,125.93,55562.0,114.9476,115.1213,114.8836,115.0939,55562.0
2020-02-18 10:40:00,125.93,125.95,125.81,125.89,24967.0,115.0939,115.1121,114.9842,115.0573,24967.0
2020-02-18 10:50:00,125.9,126.06,125.72,125.75,40635.0,115.0664,115.2127,114.9019,114.9293,40635.0
2020-02-18 11:00:00,125.75,126.03,125.71,125.82,32698.0,114.9293,115.1852,114.8928,114.9933,32698.0
2020-02-18 11:10:00,125.82,125.87,125.61,125.61,202472.0,114.9933,115.039,114.8014,114.8014,202472.0
2020-02-18 11:20:00,125.62,125.64,125.4,125.45,48424.0,114.8105,114.8288,114.6095,114.6552,48424.0
2020-02-18 11:30:00,125.42,125.72,125.41,125.62,27030.0,114.6277,114.9019,114.6186,114.8105,27030.0
2020-02-18 11:40:00,125.62,125.69,125.55,125.68,18599.0,114.8105,114.8745,114.7465,114.8654,18599.0
2020-02-18 11:50:00,125.68,125.82,125.67,125.67,32976.0,114.8654,114.9933,114.8562,114.8562,32976.0
2020-02-18 12:00:00,125.69,125.91,125.68,125.83,29145.0,114.8745,115.0756,114.8654,115.0025,29145.0
2020-02-18 12:10:00,125.83,126.05,125.83,125.97,19274.0,115.0025,115.2035,115.0025,115.1304,19274.0
2020-02-18 12:20:00,125.98,126.2,125.97,126.19,22686.0,115.1395,115.3406,115.1304,115.3315,22686.0
2020-02-18 12:30:00,126.24,126.41,126.21,126.35,27778.0,115.3772,115.5325,115.3498,115.4777,27778.0
2020-02-18 12:40:00,126.35,126.37,126.12,126.13,20642.0,115.4777,115.496,115.2675,115.2766,20642.0
2020-02-18 12:50:00,126.15,126.17,126.06,126.11,14834.0,115.2949,115.3132,115.2127,115.2584,14834.0
2020-02-18 13:00:00,126.11,126.24,126.09,126.19,17472.0,115.2584,115.3772,115.2401,115.3315,17472.0
2020-02-18 13:10:00,126.15,126.18,125.97,125.97,20770.0,115.2949,115.3223,115.1304,115.1304,20770.0
2020-02-18 13:20:00,125.98,126.02,125.94,125.99,19036.0,115.1395,115.1761,115.103,115.1487,19036.0
2020-02-18 13:30:00,125.99,126.04,125.93,125.98,17092.0,115.1487,115.1944,115.0939,115.1395,17092.0
2020-02-18 13:40:00,126.0,126.23,125.99,126.2,28727.0,115.1578,115.368,115.1487,115.3406,28727.0
2020-02-18 13:50:00,126.22,126.34,126.18,126.26,16420.0,115.3589,115.4686,115.3223,115.3955,16420.0
2020-02-18 14:00:00,126.28,126.33,126.23,126.26,16006.0,115.4137,115.4594,115.368,115.3955,16006.0
2020-02-18 14:10:00,126.26,126.42,126.26,126.4,20036.0,115.3955,115.5417,115.3955,115.5234,20036.0
2020-02-18 14:20:00,126.39,126.46,126.26,126.37,46447.0,115.5143,115.5782,115.3955,115.496,46447.0
2020-02-18 14:30:00,126.37,126.41,126.32,126.35,22596.0,115.496,115.5325,115.4503,115.4777,22596.0
2020-02-18 14:40:00,126.35,126.41,126.28,126.28,19380.0,115.4777,115.5325,115.4137,115.4137,19380.0
2020-02-18 14:50:00,126.29,126.37,126.27,126.36,18479.0,115.4229,115.496,115.4046,115.4868,18479.0
2020-02-18 15:00:00,126.37,126.4,126.31,126.36,25546.0,115.496,115.5234,115.4412,115.4868,25546.0
2020-02-18 15:10:00,126.35,126.44,126.34,126.38,29620.0,115.4777,115.56,115.4686,115.5051,29620.0
2020-02-18 15:20:00,126.38,126.42,126.32,126.36,27456.0,115.5051,115.5417,115.4503,115.4868,27456.0
2020-02-18 15:30:00,126.35,126.38,126.23,126.25,34598.0,115.4777,115.5051,115.368,115.3863,34598.0
2020-02-18 15:40:00,126.25,126.27,126.16,126.17,54149.0,115.3863,115.4046,115.3041,115.3132,54149.0
2020-02-18 15:50:00,126.16,126.25,126.05,126.21,95700.0,115.3041,115.3863,115.2035,115.3498,95700.0
2020-02-19 09:30:00,126.25,126.6,126.1,126.49,34802.0,115.3863,115.7062,115.2492,115.6057,34802.0
2020-02-19 09:40:00,126.54,126.76,126.38,126.43,20270.0,115.6514,115.8524,115.5051,115.5508,20270.0
2020-02-19 09:50:00,126.44,126.7,126.4,126.55,20397.0,115.56,115.7976,115.5234,115.6605,20397.0
2020-02-19 10:00:00,126.6,126.77,126.47,126.74,16833.0,115.7062,115.8616,115.5874,115.8342,16833.0
2020-02-19 10:10:00,126.77,126.79,126.48,126.67,16265.0,115.8616,115.8798,115.5965,115.7702,16265.0
2020-02-19 10:20:00,126.69,126.71,126.43,126.45,12821.0,115.7885,115.8067,115.5508,115.5691,12821.0
2020-02-19 10:30:00,126.43,126.65,126.42,126.6,31354.0,115.5508,115.7519,115.5417,115.7062,31354.0
2020-02-19 10:40:00,126.63,126.69,126.59,126.62,14389.0,115.7336,115.7885,115.6971,115.7245,14389.0
2020-02-19 10:50:00,126.62,126.62,126.49,126.5,14596.0,115.7245,115.7245,115.6057,115.6148,14596.0
2020-02-19 11:00:00,126.49,126.52,126.43,126.45,22977.0,115.6057,115.6331,115.5508,115.5691,22977.0
2020-02-19 11:10:00,126.44,126.44,126.12,126.12,23846.0,115.56,115.56,115.2675,115.2675,23846.0
2020-02-19 11:20:00,126.12,126.19,125.98,126.05,33326.0,115.2675,115.3315,115.1395,115.2035,33326.0
2020-02-19 11:30:00,126.04,126.19,125.93,126.12,26641.0,115.1944,115.3315,115.0939,115.2675,26641.0
2020-02-19 11:40:00,126.12,126.14,125.9,125.9,16038.0,115.2675,115.2858,115.0664,115.0664,16038.0
2020-02-19 11:50:00,125.92,125.92,125.74,125.75,22552.0,115.0847,115.0847,114.9202,114.9293,22552.0
2020-02-19 12:00:00,125.75,125.8,125.68,125.71,14496.0,114.9293,114.975,114.8654,114.8928,14496.0
2020-02-19 12:10:00,125.71,125.79,125.67,125.76,11706.0,114.8928,114.9659,114.8562,114.9385,11706.0
2020-02-19 12:20:00,125.76,125.84,125.71,125.72,13651.0,114.9385,115.0116,114.8928,114.9019,13651.0
2020-02-19 12:30:00,125.72,125.79,125.68,125.75,9071.0,114.9019,114.9659,114.8654,114.9293,9071.0
2020-02-19 12:40:00,125.75,125.79,125.7,125.74,14989.0,114.9293,114.9659,114.8836,114.9202,14989.0
2020-02-19 12:50:00,125.76,125.77,125.55,125.58,15431.0,114.9385,114.9476,114.7465,114.774,15431.0
2020-02-19 13:00:00,125.58,125.64,125.55,125.63,19140.0,114.774,114.8288,114.7465,114.8197,19140.0
2020-02-19 13:10:00,125.63,125.63,125.42,125.48,22575.0,114.8197,114.8197,114.6277,114.6826,22575.0
2020-02-19 13:20:00,125.48,125.52,125.43,125.46,18138.0,114.6826,114.7191,114.6369,114.6643,18138.0
2020-02-19 13:30:00,125.46,125.6,125.45,125.53,12297.0,114.6643,114.7922,114.6552,114.7283,12297.0
2020-02-19 13:40:00,125.54,125.54,125.43,125.51,10350.0,114.7374,114.7374,114.6369,114.71,10350.0
2020-02-19 13:50:00,125.49,125.51,125.41,125.43,13212.0,114.6917,114.71,114.6186,114.6369,13212.0
2020-02-19 14:00:00,125.41,125.58,125.41,125.5,13617.0,114.6186,114.774,114.6186,114.7009,13617.0
2020-02-19 14:10:00,125.49,125.57,125.47,125.51,12267.0,114.6917,114.7648,114.6734,114.71,12267.0
2020-02-19 14:20:00,125.51,125.53,125.43,125.45,14814.0,114.71,114.7283,114.6369,114.6552,14814.0
2020-02-19 14:30:00,125.46,125.59,125.46,125.53,13946.0,114.6643,114.7831,114.6643,114.7283,13946.0
2020-02-19 14:40:00,125.54,125.68,125.53,125.65,12865.0,114.7374,114.8654,114.7283,114.8379,12865.0
2020-02-19 14:50:00,125.65,125.69,125.53,125.56,16061.0,114.8379,114.8745,114.7283,114.7557,16061.0
2020-02-19 15:00:00,125.57,125.61,125.51,125.55,16428.0,114.7648,114.8014,114.71,114.7465,16428.0
2020-02-19 15:10:00,125.54,125.58,125.51,125.56,23622.0,114.7374,114.774,114.71,114.7557,23622.0
2020-02-19 15:20:00,125.57,125.57,125.39,125.43,19393.0,114.7648,114.7648,114.6003,114.6369,19393.0
2020-02-19 15:30:00,125.43,125.46,125.36,125.42,37292.0,114.6369,114.6643,114.5729,114.6277,37292.0
2020-02-19 15:40:00,125.41,125.43,125.37,125.37,55066.0,114.6186,114.6369,114.582,114.582,55066.0
2020-02-19 15:50:00,125.36,125.37,125.22,125.23,148568.0,114.5729,114.582,114.4449,114.4541,148568.0
2020-02-20 09:30:00,125.0,125.28,124.74,124.82,62276.0,114.2439,114.4998,114.0062,114.0794,62276.0
2020-02-20 09:40:00,124.9,124.9,124.66,124.75,91190.0,114.1525,114.1525,113.9331,114.0154,91190.0
2020-02-20 09:50:00,124.76,125.2,124.75,125.05,100012.0,114.0245,114.4267,114.0154,114.2896,100012.0
2020-02-20 10:00:00,125.05,125.09,124.66,125.03,37150.0,114.2896,114.3261,113.9331,114.2713,37150.0
2020-02-20 10:10:00,125.03,125.13,124.39,124.44,44143.0,114.2713,114.3627,113.6864,113.7321,44143.0
2020-02-20 10:20:00,124.46,124.6,124.17,124.38,83573.0,113.7503,113.8783,113.4853,113.6772,83573.0
2020-02-20 10:30:00,124.35,124.49,124.05,124.09,29720.0,113.6498,113.7778,113.3756,113.4122,29720.0
2020-02-20 10:40:00,124.08,124.38,124.08,124.26,25799.0,113.403,113.6772,113.403,113.5676,25799.0
2020-02-20 10:50:00,124.25,124.31,124.16,124.3,31608.0,113.5584,113.6132,113.4762,113.6041,31608.0
2020-02-20 11:00:00,124.31,124.34,124.15,124.2,59928.0,113.6132,113.6407,113.467,113.5127,59928.0
2020-02-20 11:10:00,124.22,124.3,123.94,123.96,83290.0,113.531,113.6041,113.2751,113.2934,83290.0
2020-02-20 11:20:00,123.96,124.11,123.75,123.75,51078.0,113.2934,113.4305,113.1014,113.1014,51078.0
2020-02-20 11:30:00,123.74,123.79,123.24,123.6,31404.0,113.0923,113.138,112.6353,112.9643,31404.0
2020-02-20 11:40:00,123.62,123.9,123.62,123.76,26154.0,112.9826,113.2385,112.9826,113.1106,26154.0
2020-02-20 11:50:00,123.76,124.06,123.76,123.86,36228.0,113.1106,113.3848,113.1106,113.202,36228.0
2020-02-20 12:00:00,123.86,123.92,123.62,123.62,25281.0,113.202,113.2568,112.9826,112.9826,25281.0
2020-02-20 12:10:00,123.62,123.85,123.62,123.67,29041.0,112.9826,113.1928,112.9826,113.0283,29041.0
2020-02-20 12:20:00,123.66,123.73,123.57,123.58,23704.0,113.0192,113.0832,112.9369,112.9461,23704.0
2020-02-20 12:30:00,123.58,123.58,123.26,123.37,24315.0,112.9461,112.9461,112.6536,112.7541,24315.0
2020-02-20 12:40:00,123.39,123.39,123.19,123.28,22287.0,112.7724,112.7724,112.5896,112.6719,22287.0
2020-02-20 12:50:00,123.26,123.56,123.26,123.55,25334.0,112.6536,112.9278,112.6536,112.9186,25334.0
2020-02-20 13:00:00,123.52,123.65,123.42,123.63,18408.0,112.8912,113.01,112.7998,112.9918,18408.0
2020-02-20 13:10:00,123.65,123.74,123.6,123.63,19455.0,113.01,113.0923,112.9643,112.9918,19455.0
2020-02-20 13:20:00,123.66,123.69,123.57,123.62,19765.0,113.0192,113.0466,112.9369,112.9826,19765.0
2020-02-20 13:30:00,123.62,123.8,123.61,123.76,28717.0,112.9826,113.1471,112.9735,113.1106,28717.0
2020-02-20 13:40:00,123.77,123.81,123.67,123.78,22201.0,113.1197,113.1563,113.0283,113.1289,22201.0
2020-02-20 13:50:00,123.77,123.77,123.71,123.76,21557.0,113.1197,113.1197,113.0649,113.1106,21557.0
2020-02-20 14:00:00,123.76,123.89,123.74,123.76,25485.0,113.1106,113.2294,113.0923,113.1106,25485.0
2020-02-20 14:10:00,123.76,123.82,123.52,123.58,38937.0,113.1106,113.1654,112.8912,112.9461,38937.0
2020-02-20 14:20:00,123.58,123.67,123.54,123.56,36461.0,112.9461,113.0283,112.9095,112.9278,36461.0
2020-02-20 14:30:00,123.56,123.77,123.55,123.71,36760.0,112.9278,113.1197,112.9186,113.0649,36760.0
2020-02-20 14:40:00,123.71,123.79,123.68,123.78,38446.0,113.0649,113.138,113.0375,113.1289,38446.0
2020-02-20 14:50:00,123.78,123.88,123.7,123.87,35725.0,113.1289,113.2203,113.0557,113.2111,35725.0
2020-02-20 15:00:00,123.88,123.97,123.84,123.93,29818.0,113.2203,113.3025,113.1837,113.2659,29818.0
2020-02-20 15:10:00,123.93,123.99,123.83,123.99,34783.0,113.2659,113.3208,113.1746,113.3208,34783.0
2020-02-20 15:20:00,123.98,124.12,123.97,124.11,33942.0,113.3116,113.4396,113.3025,113.4305,33942.0
2020-02-20 15:30:00,124.12,124.19,123.85,123.87,45123.0,113.4396,113.5036,113.1928,113.2111,45123.0
2020-02-20 15:40:00,123.86,123.98,123.83,123.91,65947.0,113.202,113.3116,113.1746,113.2477,65947.0
2020-02-20 15:50:00,123.91,124.14,123.88,124.05,157518.0,113.2477,113.4579,113.2203,113.3756,157518.0
2020-02-21 09:30:00,123.96,124.6,123.81,124.23,90383.0,113.2934,113.8783,113.1563,113.5401,90383.0
2020-02-21 09:40:00,124.15,124.23,123.87,123.94,18701.0,113.467,113.5401,113.2111,113.2751,18701.0
2020-02-21 09:50:00,123.92,124.03,123.73,123.73,18223.0,113.2568,113.3573,113.0832,113.0832,18223.0
2020-02-21 10:00:00,123.73,124.06,123.67,123.91,25459.0,113.0832,113.3848,113.0283,113.2477,25459.0
2020-02-21 10:10:00,123.91,124.02,123.82,123.91,19638.0,113.2477,113.3482,113.1654,113.2477,19638.0
2020-02-21 10:20:00,123.94,124.0,123.81,123.86,19028.0,113.2751,113.3299,113.1563,113.202,19028.0
2020-02-21 10:30:00,123.88,123.95,123.84,123.84,13190.0,113.2203,113.2842,113.1837,113.1837,13190.0
2020-02-21 10:40:00,123.82,123.87,123.73,123.82,12007.0,113.1654,113.2111,113.0832,113.1654,12007.0
2020-02-21 10:50:00,123.8,124.25,123.8,124.25,18471.0,113.1471,113.5584,113.1471,113.5584,18471.0
2020-02-21 11:00:00,124.26,124.35,124.13,124.25,17227.0,113.5676,113.6498,113.4487,113.5584,17227.0
2020-02-21 11:10:00,124.25,124.32,124.22,124.29,18469.0,113.5584,113.6224,113.531,113.595,18469.0
2020-02-21 11:20:00,124.3,124.67,124.29,124.66,20669.0,113.6041,113.9423,113.595,113.9331,20669.0
2020-02-21 11:30:00,124.68,124.78,124.65,124.78,22316.0,113.9514,114.0428,113.924,114.0428,22316.0
2020-02-21 11:40:00,124.77,124.79,124.71,124.77,14906.0,114.0337,114.0519,113.9788,114.0337,14906.0
2020-02-21 11:50:00,124.76,124.82,124.72,124.79,16716.0,114.0245,114.0794,113.988,114.0519,16716.0
2020-02-21 12:00:00,124.77,124.83,124.54,124.58,26680.0,114.0337,114.0885,113.8235,113.86,26680.0
2020-02-21 12:10:00,124.57,124.6,124.54,124.6,11279.0,113.8509,113.8783,113.8235,113.8783,11279.0
2020-02-21 12:20:00,124.62,124.62,124.52,124.56,9525.0,113.8966,113.8966,113.8052,113.8417,9525.0
2020-02-21 12:30:00,124.56,124.66,124.52,124.62,10107.0,113.8417,113.9331,113.8052,113.8966,10107.0
2020-02-21 12:40:00,124.62,124.7,124.59,124.68,12643.0,113.8966,113.9697,113.8692,113.9514,12643.0
2020-02-21 12:50:00,124.67,124.68,124.46,124.46,12981.0,113.9423,113.9514,113.7503,113.7503,12981.0
2020-02-21 13:00:00,124.48,124.59,124.48,124.51,9518.0,113.7686,113.8692,113.7686,113.796,9518.0
2020-02-21 13:10:00,124.51,124.55,124.48,124.5,8893.0,113.796,113.8326,113.7686,113.7869,8893.0
2020-02-21 13:20:00,124.5,124.5,124.29,124.29,11511.0,113.7869,113.7869,113.595,113.595,11511.0
2020-02-21 13:30:00,124.29,124.52,124.29,124.52,17127.0,113.595,113.8052,113.595,113.8052,17127.0
2020-02-21 13:40:00,124.52,124.73,124.51,124.7,20568.0,113.8052,113.9971,113.796,113.9697,20568.0
2020-02-21 13:50:00,124.7,124.85,124.57,124.85,44511.0,113.9697,114.1068,113.8509,114.1068,44511.0
2020-02-21 14:00:00,124.83,124.83,124.56,124.7,20638.0,114.0885,114.0885,113.8417,113.9697,20638.0
2020-02-21 14:10:00,124.69,124.75,124.62,124.64,16192.0,113.9606,114.0154,113.8966,113.9149,16192.0
2020-02-21 14:20:00,124.63,124.64,124.46,124.64,16013.0,113.9057,113.9149,113.7503,113.9149,16013.0
2020-02-21 14:30:00,124.61,124.67,124.5,124.54,11886.0,113.8874,113.9423,113.7869,113.8235,11886.0
2020-02-21 14:40:00,124.56,124.6,124.48,124.48,9644.0,113.8417,113.8783,113.7686,113.7686,9644.0
2020-02-21 14:50:00,124.49,124.61,124.44,124.6,18792.0,113.7778,113.8874,113.7321,113.8783,18792.0
2020-02-21 15:00:00,124.61,124.66,124.49,124.56,24271.0,113.8874,113.9331,113.7778,113.8417,24271.0
2020-02-21 15:10:00,124.55,124.6,124.47,124.47,17750.0,113.8326,113.8783,113.7595,113.7595,17750.0
2020-02-21 15:20:00,124.47,124.51,124.36,124.46,17830.0,113.7595,113.796,113.6589,113.7503,17830.0
2020-02-21 15:30:00,124.47,124.56,124.39,124.56,24374.0,113.7595,113.8417,113.6864,113.8417,24374.0
2020-02-21 15:40:00,124.56,124.72,124.48,124.72,41139.0,113.8417,113.988,113.7686,113.988,41139.0
2020-02-21 15:50:00,124.73,124.76,124.45,124.58,157560.0,113.9971,114.0245,113.7412,113.86,157560.0
2020-02-24 09:30:00,121.82,123.75,121.66,123.67,126669.0,111.3375,113.1014,111.1913,113.0283,126669.0
2020-02-24 09:40:00,123.59,124.26,123.24,123.8,33961.0,112.9552,113.5676,112.6353,113.1471,33961.0
2020-02-24 09:50:00,123.82,124.18,123.79,124.15,27710.0,113.1654,113.4944,113.138,113.467,27710.0
2020-02-24 10:00:00,124.14,124.22,123.91,124.09,24782.0,113.4579,113.531,113.2477,113.4122,24782.0
2020-02-24 10:10:00,124.06,124.13,123.83,124.06,33938.0,113.3848,113.4487,113.1746,113.3848,33938.0
2020-02-24 10:20:00,124.04,124.1,123.65,123.89,43675.0,113.3665,113.4213,113.01,113.2294,43675.0
2020-02-24 10:30:00,123.86,123.9,123.65,123.71,22762.0,113.202,113.2385,113.01,113.0649,22762.0
2020-02-24 10:40:00,123.7,123.96,123.61,123.96,30025.0,113.0557,113.2934,112.9735,113.2934,30025.0
2020-02-24 10:50:00,123.97,124.31,123.97,124.06,26883.0,113.3025,113.6132,113.3025,113.3848,26883.0
2020-02-24 11:00:00,124.08,124.18,123.92,124.06,32385.0,113.403,113.4944,113.2568,113.3848,32385.0
2020-02-24 11:10:00,124.06,124.3,124.06,124.29,18634.0,113.3848,113.6041,113.3848,113.595,18634.0
2020-02-24 11:20:00,124.29,124.34,124.0,124.02,14088.0,113.595,113.6407,113.3299,113.3482,14088.0
2020-02-24 11:30:00,123.99,124.17,123.93,124.08,13463.0,113.3208,113.4853,113.2659,113.403,13463.0
2020-02-24 11:40:00,124.02,124.02,123.77,123.86,21974.0,113.3482,113.3482,113.1197,113.202,21974.0
2020-02-24 11:50:00,123.92,124.12,123.84,124.05,14229.0,113.2568,113.4396,113.1837,113.3756,14229.0
2020-02-24 12:00:00,124.03,124.03,123.74,123.77,14048.0,113.3573,113.3573,113.0923,113.1197,14048.0
2020-02-24 12:10:00,123.71,123.89,123.71,123.87,25340.0,113.0649,113.2294,113.0649,113.2111,25340.0
2020-02-24 12:20:00,123.96,124.02,123.88,123.92,11466.0,113.2934,113.3482,113.2203,113.2568,11466.0
2020-02-24 12:30:00,123.91,124.15,123.8,124.11,22790.0,113.2477,113.467,113.1471,113.4305,22790.0
2020-02-24 12:40:00,124.1,124.16,123.98,124.02,17353.0,113.4213,113.4762,113.3116,113.3482,17353.0
2020-02-24 12:50:00,124.0,124.05,123.89,123.93,23657.0,113.3299,113.3756,113.2294,113.2659,23657.0
2020-02-24 13:00:00,123.93,123.93,123.67,123.77,37030.0,113.2659,113.2659,113.0283,113.1197,37030.0
2020-02-24 13:10:00,123.78,123.79,123.62,123.65,21112.0,113.1289,113.138,112.9826,113.01,21112.0
2020-02-24 13:20:00,123.67,123.83,123.56,123.83,19145.0,113.0283,113.1746,112.9278,113.1746,19145.0
2020-02-24 13:30:00,123.81,123.98,123.75,123.98,11314.0,113.1563,113.3116,113.1014,113.3116,11314.0
2020-02-24 13:40:00,123.98,124.12,123.85,124.06,29619.0,113.3116,113.4396,113.1928,113.3848,29619.0
2020-02-24 13:50:00,124.08,124.1,123.93,124.03,21343.0,113.403,113.4213,113.2659,113.3573,21343.0
2020-02-24 14:00:00,124.04,124.11,123.77,123.8,20355.0,113.3665,113.4305,113.1197,113.1471,20355.0
2020-02-24 14:10:00,123.8,123.83,123.64,123.67,21629.0,113.1471,113.1746,113.0009,113.0283,21629.0
2020-02-24 14:20:00,123.69,124.08,123.69,124.03,27031.0,113.0466,113.403,113.0466,113.3573,27031.0
2020-02-24 14:30:00,124.06,124.07,123.89,124.01,16751.0,113.3848,113.3939,113.2294,113.3391,16751.0
2020-02-24 14:40:00,124.01,124.12,123.98,124.03,41797.0,113.3391,113.4396,113.3116,113.3573,41797.0
2020-02-24 14:50:00,124.03,124.33,123.93,124.31,62208.0,113.3573,113.6315,113.2659,113.6132,62208.0
2020-02-24 15:00:00,124.33,124.58,124.25,124.57,67048.0,113.6315,113.86,113.5584,113.8509,67048.0
2020-02-24 15:10:00,124.56,124.57,124.35,124.46,40183.0,113.8417,113.8509,113.6498,113.7503,40183.0
2020-02-24 15:20:00,124.46,124.48,124.3,124.34,43147.0,113.7503,113.7686,113.6041,113.6407,43147.0
2020-02-24 15:30:00,124.36,124.48,124.26,124.37,48953.0,113.6589,113.7686,113.5676,113.6681,48953.0
2020-02-24 15:40:00,124.37,124.48,124.23,124.47,84364.0,113.6681,113.7686,113.5401,113.7595,84364.0
2020-02-24 15:50:00,124.46,124.46,124.0,124.01,136721.0,113.7503,113.7503,113.3299,113.3391,136721.0
2020-02-25 09:30:00,124.38,125.76,124.38,125.75,67284.0,113.6772,114.9385,113.6772,114.9293,67284.0
2020-02-25 09:40:00,125.7,125.7,124.53,124.89,48682.0,114.8836,114.8836,113.8143,114.1433,48682.0
2020-02-25 09:50:00,124.88,125.18,124.62,124.99,48517.0,114.1342,114.4084,113.8966,114.2347,48517.0
2020-02-25 10:00:00,124.94,125.41,124.9,125.26,31897.0,114.189,114.6186,114.1525,114.4815,31897.0
2020-02-25 10:10:00,125.25,125.34,124.8,124.86,24129.0,114.4724,114.5546,114.0611,114.1159,24129.0
2020-02-25 10:20:00,124.87,124.88,124.2,124.34,35806.0,114.1251,114.1342,113.5127,113.6407,35806.0
2020-02-25 10:30:00,124.46,124.51,124.12,124.4,20420.0,113.7503,113.796,113.4396,113.6955,20420.0
2020-02-25 10:40:00,124.39,124.73,124.28,124.29,30178.0,113.6864,113.9971,113.5858,113.595,30178.0
2020-02-25 10:50:00,124.26,124.47,123.99,124.47,23441.0,113.5676,113.7595,113.3208,113.7595,23441.0
2020-02-25 11:00:00,124.42,124.57,124.18,124.24,17586.0,113.7138,113.8509,113.4944,113.5493,17586.0
2020-02-25 11:10:00,124.29,124.35,123.83,123.91,26757.0,113.595,113.6498,113.1746,113.2477,26757.0
2020-02-25 11:20:00,123.89,124.24,123.62,124.24,33655.0,113.2294,113.5493,112.9826,113.5493,33655.0
2020-02-25 11:30:00,124.24,124.36,124.14,124.33,25014.0,113.5493,113.6589,113.4579,113.6315,25014.0
2020-02-25 11:40:00,124.37,124.53,124.14,124.46,48396.0,113.6681,113.8143,113.4579,113.7503,48396.0
2020-02-25 11:50:00,124.45,124.5,124.15,124.19,19772.0,113.7412,113.7869,113.467,113.5036,19772.0
2020-02-25 12:00:00,124.23,124.38,124.13,124.23,12409.0,113.5401,113.6772,113.4487,113.5401,12409.0
2020-02-25 12:10:00,124.22,124.31,123.86,123.86,15403.0,113.531,113.6132,113.202,113.202,15403.0
2020-02-25 12:20:00,123.87,123.88,123.62,123.74,21908.0,113.2111,113.2203,112.9826,113.0923,21908.0
2020-02-25 12:30:00,123.74,123.88,123.71,123.82,19817.0,113.0923,113.2203,113.0649,113.1654,19817.0
2020-02-25 12:40:00,123.82,123.82,123.41,123.51,27028.0,113.1654,113.1654,112.7907,112.8821,27028.0
2020-02-25 12:50:00,123.5,123.63,123.45,123.52,23459.0,112.8729,112.9918,112.8273,112.8912,23459.0
2020-02-25 13:00:00,123.52,123.56,123.31,123.5,18471.0,112.8912,112.9278,112.6993,112.8729,18471.0
2020-02-25 13:10:00,123.59,123.72,123.23,123.26,22189.0,112.9552,113.074,112.6262,112.6536,22189.0
2020-02-25 13:20:00,123.29,123.52,123.29,123.47,10601.0,112.681,112.8912,112.681,112.8455,10601.0
2020-02-25 13:30:00,123.46,123.55,123.31,123.36,18272.0,112.8364,112.9186,112.6993,112.745,18272.0
2020-02-25 13:40:00,123.39,123.5,123.27,123.35,24686.0,112.7724,112.8729,112.6627,112.7359,24686.0
2020-02-25 13:50:00,123.41,123.56,123.22,123.25,18529.0,112.7907,112.9278,112.617,112.6445,18529.0
2020-02-25 14:00:00,123.24,123.26,122.57,122.64,45140.0,112.6353,112.6536,112.023,112.087,45140.0
2020-02-25 14:10:00,122.71,123.16,122.68,122.78,25581.0,112.1509,112.5622,112.1235,112.2149,25581.0
2020-02-25 14:20:00,122.78,122.9,122.46,122.5,32022.0,112.2149,112.3246,111.9224,111.959,32022.0
2020-02-25 14:30:00,122.53,122.61,122.28,122.28,22836.0,111.9864,112.0595,111.7579,111.7579,22836.0
2020-02-25 14:40:00,122.34,122.72,122.18,122.67,26080.0,111.8128,112.1601,111.6665,112.1144,26080.0
2020-02-25 14:50:00,122.64,122.88,122.58,122.73,26158.0,112.087,112.3063,112.0321,112.1692,26158.0
2020-02-25 15:00:00,122.79,123.07,122.71,122.95,64789.0,112.224,112.48,112.1509,112.3703,64789.0
2020-02-25 15:10:00,122.99,122.99,122.57,122.68,25054.0,112.4068,112.4068,112.023,112.1235,25054.0
2020-02-25 15:20:00,122.7,122.7,122.19,122.38,36280.0,112.1418,112.1418,111.6757,111.8493,36280.0
2020-02-25 15:30:00,122.38,122.38,121.8,121.87,62492.0,111.8493,111.8493,111.3192,111.3832,62492.0
2020-02-25 15:40:00,121.89,122.7,121.88,122.39,68655.0,111.4015,112.1418,111.3923,111.8585,68655.0
2020-02-25 15:50:00,122.38,122.4,121.91,121.96,217740.0,111.8493,111.8676,111.4198,111.4655,217740.0
2020-02-26 09:30:00,121.61,122.83,120.99,122.83,99150.0,111.1456,112.2606,110.5789,112.2606,99150.0
2020-02-26 09:40:00,122.89,123.18,122.33,122.42,45014.0,112.3154,112.5805,111.8036,111.8859,45014.0
2020-02-26 09:50:00,122.39,122.5,122.08,122.21,27908.0,111.8585,111.959,111.5751,111.694,27908.0
2020-02-26 10:00:00,122.2,122.31,121.86,122.22,34091.0,111.6848,111.7853,111.3741,111.7031,34091.0
2020-02-26 10:10:00,122.22,122.53,121.96,122.46,25371.0,111.7031,111.9864,111.4655,111.9224,25371.0
2020-02-26 10:20:00,122.5,122.82,122.38,122.57,21445.0,111.959,112.2515,111.8493,112.023,21445.0
2020-02-26 10:30:00,122.56,122.91,122.52,122.67,21491.0,112.0138,112.3337,111.9773,112.1144,21491.0
2020-02-26 10:40:00,122.71,123.02,122.64,122.92,22337.0,112.1509,112.4343,112.087,112.3429,22337.0
2020-02-26 10:50:00,122.96,123.17,122.89,123.07,27885.0,112.3794,112.5713,112.3154,112.48,27885.0
2020-02-26 11:00:00,123.05,123.15,122.89,122.9,22649.0,112.4617,112.5531,112.3154,112.3246,22649.0
2020-02-26 11:10:00,122.9,123.25,122.81,123.25,15132.0,112.3246,112.6445,112.2423,112.6445,15132.0
2020-02-26 11:20:00,123.23,123.34,123.0,123.34,32073.0,112.6262,112.7267,112.416,112.7267,32073.0
2020-02-26 11:30:00,123.35,123.35,122.86,123.01,16661.0,112.7359,112.7359,112.288,112.4251,16661.0
2020-02-26 11:40:00,123.06,123.07,122.66,122.7,13391.0,112.4708,112.48,112.1052,112.1418,13391.0
2020-02-26 11:50:00,122.7,122.75,122.51,122.56,16186.0,112.1418,112.1875,111.9681,112.0138,16186.0
2020-02-26 12:00:00,122.6,122.61,122.04,122.1,17010.0,112.0504,112.0595,111.5386,111.5934,17010.0
2020-02-26 12:10:00,122.11,122.16,121.74,121.93,18024.0,111.6026,111.6483,111.2644,111.438,18024.0
2020-02-26 12:20:00,121.91,122.05,121.82,121.99,14659.0,111.4198,111.5477,111.3375,111.4929,14659.0
2020-02-26 12:30:00,121.99,122.5,121.99,122.23,10780.0,111.4929,111.959,111.4929,111.7122,10780.0
2020-02-26 12:40:00,122.26,122.3,122.1,122.18,12664.0,111.7397,111.7762,111.5934,111.6665,12664.0
2020-02-26 12:50:00,122.24,122.29,121.94,122.18,9682.0,111.7214,111.7671,111.4472,111.6665,9682.0
2020-02-26 13:00:00,122.18,122.4,122.08,122.09,7747.0,111.6665,111.8676,111.5751,111.5843,7747.0
2020-02-26 13:10:00,122.12,122.2,122.03,122.03,7716.0,111.6117,111.6848,111.5294,111.5294,7716.0
2020-02-26 13:20:00,122.03,122.27,121.96,122.27,12721.0,111.5294,111.7488,111.4655,111.7488,12721.0
2020-02-26 13:30:00,122.21,122.23,121.46,121.5,18517.0,111.694,111.7122,111.0085,111.045,18517.0
2020-02-26 13:40:00,121.46,121.98,121.44,121.8,25340.0,111.0085,111.4837,110.9902,111.3192,25340.0
2020-02-26 13:50:00,121.76,121.82,121.16,121.16,13501.0,111.2827,111.3375,110.7343,110.7343,13501.0
2020-02-26 14:00:00,121.2,121.61,121.03,121.41,17692.0,110.7709,111.1456,110.6155,110.9628,17692.0
2020-02-26 14:10:00,121.45,121.91,121.37,121.63,25157.0,110.9993,111.4198,110.9262,111.1639,25157.0
2020-02-26 14:20:00,121.67,121.85,121.52,121.59,26575.0,111.2004,111.3649,111.0633,111.1273,26575.0
2020-02-26 14:30:00,121.51,121.66,121.3,121.59,22312.0,111.0542,111.1913,110.8623,111.1273,22312.0
2020-02-26 14:40:00,121.59,121.59,121.29,121.53,78690.0,111.1273,111.1273,110.8531,111.0725,78690.0
2020-02-26 14:50:00,121.52,121.54,121.24,121.26,26826.0,111.0633,111.0816,110.8074,110.8257,26826.0
2020-02-26 15:00:00,121.32,121.53,121.2,121.47,19912.0,110.8805,111.0725,110.7709,111.0176,19912.0
2020-02-26 15:10:00,121.49,121.97,121.45,121.83,22694.0,111.0359,111.4746,110.9993,111.3467,22694.0
2020-02-26 15:20:00,121.87,121.89,121.36,121.47,24042.0,111.3832,111.4015,110.9171,111.0176,24042.0
2020-02-26 15:30:00,121.48,121.66,121.4,121.58,58104.0,111.0268,111.1913,110.9537,111.1182,58104.0
2020-02-26 15:40:00,121.55,121.66,121.4,121.52,58113.0,111.0907,111.1913,110.9537,111.0633,58113.0
2020-02-26 15:50:00,121.51,121.57,120.91,120.94,175774.0,111.0542,111.109,110.5058,110.5332,175774.0
2020-02-27 09:30:00,120.21,121.21,120.02,121.08,101444.0,109.8661,110.78,109.6924,110.6612,101444.0
2020-02-27 09:40:00,121.1,121.26,120.07,120.32,54352.0,110.6795,110.8257,109.7381,109.9666,54352.0
2020-02-27 09:50:00,120.33,120.87,120.26,120.39,36749.0,109.9757,110.4693,109.9117,110.0306,36749.0
2020-02-27 10:00:00,120.33,120.53,120.01,120.2,47697.0,109.9757,110.1585,109.6833,109.8569,47697.0
2020-02-27 10:10:00,120.12,120.15,119.5,119.53,90120.0,109.7838,109.8112,109.2171,109.2446,90120.0
2020-02-27 10:20:00,119.57,119.72,118.57,118.63,62439.0,109.2811,109.4182,108.3672,108.422,62439.0
2020-02-27 10:30:00,118.64,118.71,117.64,118.35,75310.0,108.4311,108.4951,107.5172,108.1661,75310.0
2020-02-27 10:40:00,118.38,118.62,117.9,118.61,51110.0,108.1935,108.4129,107.7548,108.4037,51110.0
2020-02-27 10:50:00,118.58,118.8,118.39,118.54,44486.0,108.3763,108.5774,108.2027,108.3398,44486.0
2020-02-27 11:00:00,118.6,118.82,118.38,118.58,46748.0,108.3946,108.5957,108.1935,108.3763,46748.0
2020-02-27 11:10:00,118.52,118.53,117.99,118.46,31301.0,108.3215,108.3306,107.8371,108.2666,31301.0
2020-02-27 11:20:00,118.45,118.55,118.11,118.16,35254.0,108.2575,108.3489,107.9468,107.9925,35254.0
2020-02-27 11:30:00,118.12,118.22,117.52,117.79,46787.0,107.9559,108.0473,107.4075,107.6543,46787.0
2020-02-27 11:40:00,117.77,117.88,117.37,117.75,33386.0,107.636,107.7365,107.2704,107.6177,33386.0
2020-02-27 11:50:00,117.71,118.27,117.65,118.14,40421.0,107.5812,108.093,107.5263,107.9742,40421.0
2020-02-27 12:00:00,118.1,118.34,117.9,118.13,29470.0,107.9376,108.157,107.7548,107.965,29470.0
2020-02-27 12:10:00,118.15,118.25,117.99,118.16,40651.0,107.9833,108.0747,107.8371,107.9925,40651.0
2020-02-27 12:20:00,118.13,118.15,117.47,117.81,44900.0,107.965,107.9833,107.3618,107.6726,44900.0
2020-02-27 12:30:00,117.79,118.21,117.77,118.14,52539.0,107.6543,108.0381,107.636,107.9742,52539.0
2020-02-27 12:40:00,118.14,118.14,117.69,118.0,83052.0,107.9742,107.9742,107.5629,107.8462,83052.0
2020-02-27 12:50:00,118.0,118.08,117.61,117.61,45666.0,107.8462,107.9193,107.4898,107.4898,45666.0
2020-02-27 13:00:00,117.61,118.12,117.54,118.0,43156.0,107.4898,107.9559,107.4258,107.8462,43156.0
2020-02-27 13:10:00,117.98,118.15,117.79,117.87,33201.0,107.8279,107.9833,107.6543,107.7274,33201.0
2020-02-27 13:20:00,117.84,117.91,117.41,117.51,41652.0,107.7,107.764,107.307,107.3984,41652.0
2020-02-27 13:30:00,117.55,117.58,116.88,116.92,38822.0,107.4349,107.4624,106.8226,106.8592,38822.0
2020-02-27 13:40:00,116.97,117.02,116.21,116.43,39557.0,106.9048,106.9505,106.2102,106.4113,39557.0
2020-02-27 13:50:00,116.45,116.99,116.18,116.33,61819.0,106.4296,106.9231,106.1828,106.3199,61819.0
2020-02-27 14:00:00,116.35,116.5,116.06,116.06,28792.0,106.3382,106.4753,106.0732,106.0732,28792.0
2020-02-27 14:10:00,116.05,116.29,115.8,115.94,40623.0,106.064,106.2834,105.8355,105.9635,40623.0
2020-02-27 14:20:00,115.94,116.55,115.89,116.48,48979.0,105.9635,106.521,105.9178,106.457,48979.0
2020-02-27 14:30:00,116.47,116.63,116.32,116.35,55234.0,106.4479,106.5941,106.3108,106.3382,55234.0
2020-02-27 14:40:00,116.35,116.42,116.09,116.27,35035.0,106.3382,106.4022,106.1006,106.2651,35035.0
2020-02-27 14:50:00,116.33,116.38,116.03,116.17,52842.0,106.3199,106.3656,106.0457,106.1737,52842.0
2020-02-27 15:00:00,116.17,116.22,115.65,116.18,42215.0,106.1737,106.2194,105.6984,106.1828,42215.0
2020-02-27 15:10:00,116.21,116.35,115.96,115.99,31223.0,106.2102,106.3382,105.9818,106.0092,31223.0
2020-02-27 15:20:00,116.0,116.08,115.82,115.82,43099.0,106.0183,106.0914,105.8538,105.8538,43099.0
2020-02-27 15:30:00,115.86,115.89,115.4,115.44,72974.0,105.8904,105.9178,105.4699,105.5065,72974.0
2020-02-27 15:40:00,115.45,115.48,114.94,115.04,81724.0,105.5156,105.5431,105.0495,105.1409,81724.0
2020-02-27 15:50:00,115.06,115.06,113.52,113.61,338027.0,105.1592,105.1592,103.7517,103.834,338027.0
2020-02-28 09:30:00,111.17,111.98,110.02,111.75,250768.0,101.6039,102.3442,100.5529,102.134,250768.0
2020-02-28 09:40:00,111.72,111.75,109.72,109.72,112468.0,102.1066,102.134,100.2787,100.2787,112468.0
2020-02-28 09:50:00,109.73,109.84,108.6,109.12,136643.0,100.2878,100.3884,99.2551,99.7303,136643.0
2020-02-28 10:00:00,109.08,109.17,107.25,108.4,232604.0,99.6938,99.776,98.0212,99.0723,232604.0
2020-02-28 10:10:00,108.35,108.44,107.49,107.67,124804.0,99.0266,99.1088,98.2406,98.4051,124804.0
2020-02-28 10:20:00,107.66,108.08,107.05,107.09,114479.0,98.396,98.7798,97.8385,97.875,114479.0
2020-02-28 10:30:00,107.05,108.25,106.61,107.7,130042.0,97.8385,98.9352,97.4363,98.4325,130042.0
2020-02-28 10:40:00,107.72,108.17,107.66,107.92,86311.0,98.4508,98.8621,98.396,98.6336,86311.0
2020-02-28 10:50:00,107.92,108.91,107.87,108.55,78030.0,98.6336,99.5384,98.5879,99.2094,78030.0
2020-02-28 11:00:00,108.52,108.52,107.62,107.92,61033.0,99.182,99.182,98.3594,98.6336,61033.0
2020-02-28 11:10:00,107.97,108.95,107.97,108.7,94091.0,98.6793,99.575,98.6793,99.3465,94091.0
2020-02-28 11:20:00,108.73,109.26,108.7,109.23,59202.0,99.3739,99.8583,99.3465,99.8309,59202.0
2020-02-28 11:30:00,109.24,109.43,108.84,109.43,50718.0,99.84,100.0137,99.4744,100.0137,50718.0
2020-02-28 11:40:00,109.45,110.2,109.26,109.7,96512.0,100.0319,100.7174,99.8583,100.2604,96512.0
2020-02-28 11:50:00,109.75,110.02,109.11,109.56,76158.0,100.3061,100.5529,99.7212,100.1325,76158.0
2020-02-28 12:00:00,109.6,109.7,109.08,109.37,47374.0,100.169,100.2604,99.6938,99.9588,47374.0
2020-02-28 12:10:00,109.4,109.76,109.15,109.71,45459.0,99.9862,100.3153,99.7578,100.2696,45459.0
2020-02-28 12:20:00,109.75,110.33,109.61,110.33,52589.0,100.3061,100.8362,100.1782,100.8362,52589.0
2020-02-28 12:30:00,110.36,110.7,110.16,110.49,50831.0,100.8636,101.1744,100.6808,100.9824,50831.0
2020-02-28 12:40:00,110.48,110.82,109.92,110.1,59884.0,100.9733,101.2841,100.4615,100.626,59884.0
2020-02-28 12:50:00,110.14,111.23,110.08,111.12,63747.0,100.6626,101.6588,100.6077,101.5582,63747.0
2020-02-28 13:00:00,111.17,111.36,110.74,111.18,81969.0,101.6039,101.7776,101.2109,101.6131,81969.0
2020-02-28 13:10:00,111.18,111.22,110.49,110.99,96291.0,101.6131,101.6496,100.9824,101.4394,96291.0
2020-02-28 13:20:00,111.02,111.02,110.46,110.59,39380.0,101.4668,101.4668,100.955,101.0738,39380.0
2020-02-28 13:30:00,110.58,110.58,110.13,110.28,82014.0,101.0647,101.0647,100.6534,100.7905,82014.0
2020-02-28 13:40:00,110.28,110.31,109.72,110.08,65475.0,100.7905,100.8179,100.2787,100.6077,65475.0
2020-02-28 13:50:00,110.11,110.26,109.71,110.26,54023.0,100.6351,100.7722,100.2696,100.7722,54023.0
2020-02-28 14:00:00,110.19,110.24,109.53,109.58,93345.0,100.7083,100.754,100.1051,100.1508,93345.0
2020-02-28 14:10:00,109.59,110.49,109.57,110.35,80787.0,100.1599,100.9824,100.1416,100.8545,80787.0
2020-02-28 14:20:00,110.34,110.79,110.05,110.42,88864.0,100.8454,101.2566,100.5803,100.9185,88864.0
2020-02-28 14:30:00,110.44,111.34,110.37,110.78,95642.0,100.9367,101.7593,100.8728,101.2475,95642.0
2020-02-28 14:40:00,110.77,111.51,110.71,111.17,66641.0,101.2384,101.9147,101.1835,101.6039,66641.0
2020-02-28 14:50:00,111.16,111.34,110.59,110.74,74062.0,101.5948,101.7593,101.0738,101.2109,74062.0
2020-02-28 15:00:00,110.74,110.95,110.25,110.48,113347.0,101.2109,101.4029,100.7631,100.9733,113347.0
2020-02-28 15:10:00,110.47,111.46,110.32,111.11,108573.0,100.9642,101.869,100.8271,101.5491,108573.0
2020-02-28 15:20:00,111.14,111.15,109.8,109.8,94517.0,101.5765,101.5857,100.3518,100.3518,94517.0
2020-02-28 15:30:00,109.8,110.36,109.54,109.91,133984.0,100.3518,100.8636,100.1142,100.4524,133984.0
2020-02-28 15:40:00,109.88,110.17,109.39,110.01,173950.0,100.4249,100.69,99.9771,100.5438,173950.0
2020-02-28 15:50:00,109.97,111.31,109.77,110.81,406027.0,100.5072,101.7319,100.3244,101.2749,406027.0
2020-03-02 09:30:00,111.84,113.98,111.82,112.57,190955.0,102.2163,104.1721,102.198,102.8835,190955.0
2020-03-02 09:40:00,112.62,114.29,112.55,113.54,71375.0,102.9292,104.4555,102.8652,103.77,71375.0
2020-03-02 09:50:00,113.6,114.18,113.33,113.68,58088.0,103.8248,104.3549,103.5781,103.898,58088.0
2020-03-02 10:00:00,113.82,113.86,113.14,113.14,54949.0,104.0259,104.0625,103.4044,103.4044,54949.0
2020-03-02 10:10:00,113.25,114.2,113.21,114.09,92565.0,103.505,104.3732,103.4684,104.2727,92565.0
2020-03-02 10:20:00,114.03,114.37,113.65,114.37,58581.0,104.2178,104.5286,103.8705,104.5286,58581.0
2020-03-02 10:30:00,114.38,114.99,114.15,114.93,66372.0,104.5377,105.0952,104.3275,105.0404,66372.0
2020-03-02 10:40:00,114.96,115.67,114.87,115.67,77279.0,105.0678,105.7167,104.9856,105.7167,77279.0
2020-03-02 10:50:00,115.59,115.9,114.81,114.81,58623.0,105.6436,105.9269,104.9307,104.9307,58623.0
2020-03-02 11:00:00,114.71,115.15,114.59,114.88,37990.0,104.8393,105.2415,104.7296,104.9947,37990.0
2020-03-02 11:10:00,114.92,115.8,114.91,115.47,25880.0,105.0312,105.8355,105.0221,105.5339,25880.0
2020-03-02 11:20:00,115.51,115.9,115.46,115.73,33725.0,105.5705,105.9269,105.5248,105.7716,33725.0
2020-03-02 11:30:00,115.74,116.15,115.62,116.06,40645.0,105.7807,106.1554,105.671,106.0732,40645.0
2020-03-02 11:40:00,116.0,116.03,115.52,115.73,53338.0,106.0183,106.0457,105.5796,105.7716,53338.0
2020-03-02 11:50:00,115.69,116.26,115.52,116.17,35282.0,105.735,106.2559,105.5796,106.1737,35282.0
2020-03-02 12:00:00,116.2,116.21,115.76,115.76,37065.0,106.2011,106.2102,105.799,105.799,37065.0
2020-03-02 12:10:00,115.79,115.79,115.44,115.62,45590.0,105.8264,105.8264,105.5065,105.671,45590.0
2020-03-02 12:20:00,115.6,115.66,115.16,115.37,46533.0,105.6527,105.7076,105.2506,105.4425,46533.0
2020-03-02 12:30:00,115.41,115.84,115.41,115.66,91943.0,105.4791,105.8721,105.4791,105.7076,91943.0
2020-03-02 12:40:00,115.65,115.9,115.46,115.82,24295.0,105.6984,105.9269,105.5248,105.8538,24295.0
2020-03-02 12:50:00,115.79,115.9,115.62,115.84,75529.0,105.8264,105.9269,105.671,105.8721,75529.0
2020-03-02 13:00:00,115.9,115.94,115.39,115.41,31207.0,105.9269,105.9635,105.4608,105.4791,31207.0
2020-03-02 13:10:00,115.44,115.62,115.25,115.34,40335.0,105.5065,105.671,105.3329,105.4151,40335.0
2020-03-02 13:20:00,115.34,115.41,114.94,115.28,35470.0,105.4151,105.4791,105.0495,105.3603,35470.0
2020-03-02 13:30:00,115.27,115.72,115.05,115.6,47828.0,105.3511,105.7624,105.1501,105.6527,47828.0
2020-03-02 13:40:00,115.71,115.71,115.18,115.26,30944.0,105.7533,105.7533,105.2689,105.342,30944.0
2020-03-02 13:50:00,115.2,115.5,114.91,115.41,82623.0,105.2872,105.5613,105.0221,105.4791,82623.0
2020-03-02 14:00:00,115.4,116.11,115.28,116.09,58211.0,105.4699,106.1189,105.3603,106.1006,58211.0
2020-03-02 14:10:00,116.05,116.08,115.59,115.74,33872.0,106.064,106.0914,105.6436,105.7807,33872.0
2020-03-02 14:20:00,115.78,115.88,115.44,115.48,31660.0,105.8172,105.9086,105.5065,105.5431,31660.0
2020-03-02 14:30:00,115.52,115.67,115.11,115.11,36459.0,105.5796,105.7167,105.2049,105.2049,36459.0
2020-03-02 14:40:00,115.1,115.41,114.7,115.35,39976.0,105.1958,105.4791,104.8302,105.4242,39976.0
2020-03-02 14:50:00,115.3,115.52,114.98,115.05,51600.0,105.3786,105.5796,105.0861,105.1501,51600.0
2020-03-02 15:00:00,115.06,115.62,115.06,115.51,40662.0,105.1592,105.671,105.1592,105.5705,40662.0
2020-03-02 15:10:00,115.52,115.64,115.28,115.41,53501.0,105.5796,105.6893,105.3603,105.4791,53501.0
2020-03-02 15:20:00,115.44,116.03,115.36,115.87,95810.0,105.5065,106.0457,105.4334,105.8995,95810.0
2020-03-02 15:30:00,115.9,116.25,115.78,116.12,162259.0,105.9269,106.2468,105.8172,106.128,162259.0
2020-03-02 15:40:00,116.12,116.84,115.95,116.77,137013.0,106.128,106.786,105.9726,106.7221,137013.0
2020-03-02 15:50:00,116.85,117.2,116.4,117.02,272368.0,106.7952,107.1151,106.3839,106.9505,272368.0
2020-03-03 09:30:00,117.58,117.76,116.72,116.97,155158.0,107.4624,107.6269,106.6764,106.9048,155158.0
2020-03-03 09:40:00,117.0,117.25,116.59,116.85,33646.0,106.9323,107.1608,106.5575,106.7952,33646.0
2020-03-03 09:50:00,116.84,116.95,116.18,116.29,76065.0,106.786,106.8866,106.1828,106.2834,76065.0
2020-03-03 10:00:00,116.26,119.01,116.21,118.0,148171.0,106.2559,108.7693,106.2102,107.8462,148171.0
2020-03-03 10:10:00,118.11,118.23,116.69,117.5,59101.0,107.9468,108.0564,106.6489,107.3892,59101.0
2020-03-03 10:20:00,117.55,118.4,117.55,117.68,33211.0,107.4349,108.2118,107.4349,107.5538,33211.0
2020-03-03 10:30:00,117.62,118.09,117.32,117.97,46466.0,107.4989,107.9285,107.2247,107.8188,46466.0
2020-03-03 10:40:00,118.02,118.42,117.16,117.41,42125.0,107.8645,108.2301,107.0785,107.307,42125.0
2020-03-03 10:50:00,117.42,117.96,117.24,117.57,31879.0,107.3161,107.8097,107.1516,107.4532,31879.0
2020-03-03 11:00:00,117.54,117.75,116.84,116.86,36076.0,107.4258,107.6177,106.786,106.8043,36076.0
2020-03-03 11:10:00,116.84,116.84,115.6,115.73,72682.0,106.786,106.786,105.6527,105.7716,72682.0
2020-03-03 11:20:00,115.71,115.94,114.28,114.52,84099.0,105.7533,105.9635,104.4463,104.6657,84099.0
2020-03-03 11:30:00,114.53,115.8,114.53,115.76,53566.0,104.6748,105.8355,104.6748,105.799,53566.0
2020-03-03 11:40:00,115.8,115.91,115.5,115.55,30562.0,105.8355,105.9361,105.5613,105.607,30562.0
2020-03-03 11:50:00,115.57,116.68,115.5,116.66,39577.0,105.6253,106.6398,105.5613,106.6215,39577.0
2020-03-03 12:00:00,116.62,116.93,116.38,116.88,44850.0,106.585,106.8683,106.3656,106.8226,44850.0
2020-03-03 12:10:00,116.91,116.91,116.1,116.33,51505.0,106.85,106.85,106.1097,106.3199,51505.0
2020-03-03 12:20:00,116.33,116.7,116.1,116.21,34642.0,106.3199,106.6581,106.1097,106.2102,34642.0
2020-03-03 12:30:00,116.21,116.54,116.04,116.51,42619.0,106.2102,106.5119,106.0549,106.4844,42619.0
2020-03-03 12:40:00,116.53,116.72,116.24,116.43,47716.0,106.5027,106.6764,106.2377,106.4113,47716.0
2020-03-03 12:50:00,116.42,116.45,115.75,115.96,52110.0,106.4022,106.4296,105.7898,105.9818,52110.0
2020-03-03 13:00:00,115.92,115.92,115.05,115.05,54398.0,105.9452,105.9452,105.1501,105.1501,54398.0
2020-03-03 13:10:00,115.14,115.68,115.06,115.16,33500.0,105.2323,105.7259,105.1592,105.2506,33500.0
2020-03-03 13:20:00,115.2,115.31,114.3,114.8,85151.0,105.2872,105.3877,104.4646,104.9216,85151.0
2020-03-03 13:30:00,114.78,115.08,114.49,114.78,43166.0,104.9033,105.1775,104.6383,104.9033,43166.0
2020-03-03 13:40:00,114.83,114.86,114.03,114.25,31737.0,104.949,104.9764,104.2178,104.4189,31737.0
2020-03-03 13:50:00,114.25,114.46,113.92,113.92,37510.0,104.4189,104.6108,104.1173,104.1173,37510.0
2020-03-03 14:00:00,113.88,114.07,112.41,112.42,77438.0,104.0807,104.2544,102.7372,102.7464,77438.0
2020-03-03 14:10:00,112.42,113.32,112.34,112.66,82183.0,102.7464,103.5689,102.6733,102.9657,82183.0
2020-03-03 14:20:00,112.68,113.38,112.5,113.34,59251.0,102.984,103.6238,102.8195,103.5872,59251.0
2020-03-03 14:30:00,113.36,113.68,112.89,112.89,68987.0,103.6055,103.898,103.1759,103.1759,68987.0
2020-03-03 14:40:00,112.9,113.7,112.73,113.59,47373.0,103.1851,103.9162,103.0297,103.8157,47373.0
2020-03-03 14:50:00,113.53,114.01,113.29,113.52,40793.0,103.7609,104.1996,103.5415,103.7517,40793.0
2020-03-03 15:00:00,113.58,113.97,113.27,113.37,66559.0,103.8066,104.163,103.5232,103.6146,66559.0
2020-03-03 15:10:00,113.45,114.04,113.35,113.95,53468.0,103.6877,104.227,103.5963,104.1447,53468.0
2020-03-03 15:20:00,113.98,114.11,113.12,114.08,83885.0,104.1721,104.2909,103.3861,104.2635,83885.0
2020-03-03 15:30:00,114.03,114.03,112.43,112.56,117892.0,104.2178,104.2178,102.7555,102.8743,117892.0
2020-03-03 15:40:00,112.59,113.92,112.46,113.38,108664.0,102.9017,104.1173,102.7829,103.6238,108664.0
2020-03-03 15:50:00,113.37,113.43,112.5,112.72,303348.0,103.6146,103.6695,102.8195,103.0206,303348.0
2020-03-04 09:30:00,116.98,118.98,116.12,116.48,180602.0,106.914,108.7419,106.128,106.457,180602.0
2020-03-04 09:40:00,116.6,116.95,116.19,116.42,52432.0,106.5667,106.8866,106.192,106.4022,52432.0
2020-03-04 09:50:00,116.36,116.81,116.29,116.78,31615.0,106.3473,106.7586,106.2834,106.7312,31615.0
2020-03-04 10:00:00,116.89,116.89,116.31,116.79,64926.0,106.8317,106.8317,106.3016,106.7403,64926.0
2020-03-04 10:10:00,116.79,117.29,116.7,117.26,61573.0,106.7403,107.1973,106.6581,107.1699,61573.0
2020-03-04 10:20:00,117.26,117.71,116.94,117.43,50851.0,107.1699,107.5812,106.8774,107.3253,50851.0
2020-03-04 10:30:00,117.44,117.46,117.0,117.02,48355.0,107.3344,107.3527,106.9323,106.9505,48355.0
2020-03-04 10:40:00,117.02,117.47,116.8,117.47,56729.0,106.9505,107.3618,106.7495,107.3618,56729.0
2020-03-04 10:50:00,117.5,117.71,117.24,117.54,52992.0,107.3892,107.5812,107.1516,107.4258,52992.0
2020-03-04 11:00:00,117.58,117.73,117.03,117.25,60606.0,107.4624,107.5995,106.9597,107.1608,60606.0
2020-03-04 11:10:00,117.23,117.54,116.97,117.17,36476.0,107.1425,107.4258,106.9048,107.0876,36476.0
2020-03-04 11:20:00,117.15,117.22,116.76,116.91,62154.0,107.0694,107.1333,106.7129,106.85,62154.0
2020-03-04 11:30:00,116.94,117.35,116.66,116.66,74207.0,106.8774,107.2522,106.6215,106.6215,74207.0
2020-03-04 11:40:00,116.68,116.72,116.25,116.63,32328.0,106.6398,106.6764,106.2468,106.5941,32328.0
2020-03-04 11:50:00,116.64,117.03,116.55,116.87,38691.0,106.6032,106.9597,106.521,106.8135,38691.0
2020-03-04 12:00:00,116.88,117.21,116.88,117.07,20999.0,106.8226,107.1242,106.8226,106.9962,20999.0
2020-03-04 12:10:00,117.06,117.31,116.95,117.03,30333.0,106.9871,107.2156,106.8866,106.9597,30333.0
2020-03-04 12:20:00,117.06,117.5,117.05,117.47,16199.0,106.9871,107.3892,106.978,107.3618,16199.0
2020-03-04 12:30:00,117.52,117.6,117.32,117.42,18405.0,107.4075,107.4806,107.2247,107.3161,18405.0
2020-03-04 12:40:00,117.45,117.76,117.33,117.76,13298.0,107.3435,107.6269,107.2339,107.6269,13298.0
2020-03-04 12:50:00,117.73,118.17,117.67,118.17,14714.0,107.5995,108.0016,107.5446,108.0016,14714.0
2020-03-04 13:00:00,118.16,118.4,118.14,118.2,23891.0,107.9925,108.2118,107.9742,108.029,23891.0
2020-03-04 13:10:00,118.26,118.38,118.09,118.32,51861.0,108.0838,108.1935,107.9285,108.1387,51861.0
2020-03-04 13:20:00,118.3,118.43,118.23,118.26,19836.0,108.1204,108.2392,108.0564,108.0838,19836.0
2020-03-04 13:30:00,118.31,118.57,118.2,118.25,25562.0,108.1295,108.3672,108.029,108.0747,25562.0
2020-03-04 13:40:00,118.27,118.53,118.26,118.47,18921.0,108.093,108.3306,108.0838,108.2758,18921.0
2020-03-04 13:50:00,118.51,118.72,118.45,118.45,32669.0,108.3123,108.5043,108.2575,108.2575,32669.0
2020-03-04 14:00:00,118.48,118.6,118.17,118.38,23427.0,108.2849,108.3946,108.0016,108.1935,23427.0
2020-03-04 14:10:00,118.43,118.47,118.26,118.27,54091.0,108.2392,108.2758,108.0838,108.093,54091.0
2020-03-04 14:20:00,118.3,118.43,118.16,118.28,51921.0,108.1204,108.2392,107.9925,108.1021,51921.0
2020-03-04 14:30:00,118.31,118.51,118.17,118.22,37513.0,108.1295,108.3123,108.0016,108.0473,37513.0
2020-03-04 14:40:00,118.23,118.46,118.2,118.38,33348.0,108.0564,108.2666,108.029,108.1935,33348.0
2020-03-04 14:50:00,118.41,118.72,118.24,118.62,39385.0,108.2209,108.5043,108.0656,108.4129,39385.0
2020-03-04 15:00:00,118.62,118.96,118.54,118.8,39268.0,108.4129,108.7236,108.3398,108.5774,39268.0
2020-03-04 15:10:00,118.86,119.17,118.84,119.0,38315.0,108.6322,108.9155,108.6139,108.7602,38315.0
2020-03-04 15:20:00,119.03,119.53,119.01,119.53,81406.0,108.7876,109.2446,108.7693,109.2446,81406.0
2020-03-04 15:30:00,119.53,120.29,119.48,120.18,124624.0,109.2446,109.9392,109.1989,109.8386,124624.0
2020-03-04 15:40:00,120.19,120.19,119.73,119.97,94592.0,109.8478,109.8478,109.4274,109.6467,94592.0
2020-03-04 15:50:00,119.98,120.55,119.97,120.27,237438.0,109.6558,110.1768,109.6467,109.9209,237438.0
2020-03-05 09:30:00,117.96,117.96,116.81,117.77,97762.0,108.3088,108.3088,107.2529,108.1344,97762.0
2020-03-05 09:40:00,117.88,118.4,117.68,118.17,47925.0,108.2354,108.7128,108.0517,108.5016,47925.0
2020-03-05 09:50:00,118.18,118.35,117.77,118.19,64325.0,108.5108,108.6669,108.1344,108.52,64325.0
2020-03-05 10:00:00,118.17,118.48,118.07,118.38,24343.0,108.5016,108.7863,108.4098,108.6945,24343.0
2020-03-05 10:10:00,118.41,118.95,118.34,118.92,25361.0,108.722,109.2178,108.6577,109.1903,25361.0
2020-03-05 10:20:00,118.92,118.98,118.32,118.47,36936.0,109.1903,109.2454,108.6394,108.7771,36936.0
2020-03-05 10:30:00,118.5,118.85,118.49,118.68,37365.0,108.8046,109.126,108.7955,108.9699,37365.0
2020-03-05 10:40:00,118.71,119.0,118.48,119.0,41765.0,108.9975,109.2637,108.7863,109.2637,41765.0
2020-03-05 10:50:00,118.95,119.49,118.95,119.36,48638.0,109.2178,109.7136,109.2178,109.5943,48638.0
2020-03-05 11:00:00,119.34,119.91,119.29,119.82,119656.0,109.5759,110.0993,109.53,110.0166,119656.0
2020-03-05 11:10:00,119.82,120.1,119.71,119.93,90001.0,110.0166,110.2737,109.9156,110.1176,90001.0
2020-03-05 11:20:00,119.95,119.96,119.58,119.66,37151.0,110.136,110.1452,109.7963,109.8697,37151.0
2020-03-05 11:30:00,119.68,119.75,119.08,119.09,50161.0,109.8881,109.9524,109.3372,109.3464,50161.0
2020-03-05 11:40:00,119.08,119.2,118.78,119.08,58438.0,109.3372,109.4474,109.0617,109.3372,58438.0
2020-03-05 11:50:00,119.17,119.17,118.61,118.64,20527.0,109.4198,109.4198,108.9056,108.9332,20527.0
2020-03-05 12:00:00,118.7,118.81,118.33,118.42,30523.0,108.9883,109.0893,108.6485,108.7312,30523.0
2020-03-05 12:10:00,118.41,118.63,118.31,118.35,14245.0,108.722,108.924,108.6302,108.6669,14245.0
2020-03-05 12:20:00,118.43,118.53,118.02,118.33,17221.0,108.7404,108.8322,108.3639,108.6485,17221.0
2020-03-05 12:30:00,118.3,118.59,118.17,118.23,16445.0,108.621,108.8873,108.5016,108.5567,16445.0
2020-03-05 12:40:00,118.17,118.25,117.52,118.03,37845.0,108.5016,108.5751,107.9048,108.3731,37845.0
2020-03-05 12:50:00,118.09,118.15,117.88,118.02,19603.0,108.4282,108.4833,108.2354,108.3639,19603.0
2020-03-05 13:00:00,118.0,118.31,117.77,117.84,23971.0,108.3455,108.6302,108.1344,108.1986,23971.0
2020-03-05 13:10:00,117.83,117.94,117.54,117.74,30917.0,108.1895,108.2905,107.9232,108.1068,30917.0
2020-03-05 13:20:00,117.7,118.35,117.62,118.35,17357.0,108.0701,108.6669,107.9966,108.6669,17357.0
2020-03-05 13:30:00,118.38,119.05,118.2,118.85,34317.0,108.6945,109.3096,108.5292,109.126,34317.0
2020-03-05 13:40:00,118.89,119.36,118.61,119.36,67600.0,109.1627,109.5943,108.9056,109.5943,67600.0
2020-03-05 13:50:00,119.35,119.36,118.34,118.54,32405.0,109.5851,109.5943,108.6577,108.8414,32405.0
2020-03-05 14:00:00,118.47,118.49,117.98,118.01,53403.0,108.7771,108.7955,108.3272,108.3547,53403.0
2020-03-05 14:10:00,117.99,118.32,117.87,117.92,17824.0,108.3364,108.6394,108.2262,108.2721,17824.0
2020-03-05 14:20:00,117.89,117.92,117.2,117.35,28604.0,108.2445,108.2721,107.611,107.7487,28604.0
2020-03-05 14:30:00,117.4,118.01,117.32,117.98,18440.0,107.7946,108.3547,107.7212,108.3272,18440.0
2020-03-05 14:40:00,117.94,118.04,117.69,118.02,29579.0,108.2905,108.3823,108.0609,108.3639,29579.0
2020-03-05 14:50:00,118.02,118.16,117.65,118.03,30133.0,108.3639,108.4925,108.0242,108.3731,30133.0
2020-03-05 15:00:00,118.04,118.04,117.42,117.72,31234.0,108.3823,108.3823,107.813,108.0885,31234.0
2020-03-05 15:10:00,117.69,117.75,117.21,117.37,31232.0,108.0609,108.116,107.6202,107.7671,31232.0
2020-03-05 15:20:00,117.39,117.54,117.11,117.27,41535.0,107.7855,107.9232,107.5284,107.6753,41535.0
2020-03-05 15:30:00,117.22,117.89,117.13,117.37,100335.0,107.6294,108.2445,107.5467,107.7671,100335.0
2020-03-05 15:40:00,117.39,117.71,117.07,117.53,73098.0,107.7855,108.0793,107.4916,107.914,73098.0
2020-03-05 15:50:00,117.49,118.08,117.38,117.68,336259.0,107.8773,108.419,107.7763,108.0517,336259.0
2020-03-06 09:30:00,114.43,115.19,114.15,114.48,92611.0,105.0676,105.7655,104.8105,105.1135,92611.0
2020-03-06 09:40:00,114.53,114.91,114.26,114.37,85446.0,105.1595,105.5084,104.9115,105.0125,85446.0
2020-03-06 09:50:00,114.43,114.9,114.03,114.9,62292.0,105.0676,105.4992,104.7004,105.4992,62292.0
2020-03-06 10:00:00,114.92,115.48,114.87,114.98,40521.0,105.5175,106.0317,105.4716,105.5726,40521.0
2020-03-06 10:10:00,114.93,115.69,114.88,115.58,44226.0,105.5267,106.2245,105.4808,106.1235,44226.0
2020-03-06 10:20:00,115.58,116.55,115.57,116.44,62408.0,106.1235,107.0142,106.1144,106.9132,62408.0
2020-03-06 10:30:00,116.41,116.86,115.82,116.44,45866.0,106.8856,107.2988,106.3439,106.9132,45866.0
2020-03-06 10:40:00,116.41,116.66,116.14,116.66,37410.0,106.8856,107.1152,106.6377,107.1152,37410.0
2020-03-06 10:50:00,116.67,116.68,115.95,116.41,20225.0,107.1244,107.1335,106.4633,106.8856,20225.0
2020-03-06 11:00:00,116.34,116.63,116.08,116.09,35000.0,106.8214,107.0876,106.5826,106.5918,35000.0
2020-03-06 11:10:00,116.08,116.15,115.7,115.81,24911.0,106.5826,106.6469,106.2337,106.3347,24911.0
2020-03-06 11:20:00,115.84,116.83,115.7,116.83,28647.0,106.3623,107.2713,106.2337,107.2713,28647.0
2020-03-06 11:30:00,116.85,117.25,116.76,117.23,33297.0,107.2896,107.6569,107.207,107.6385,33297.0
2020-03-06 11:40:00,117.25,117.25,116.39,116.51,38155.0,107.6569,107.6569,106.8673,106.9775,38155.0
2020-03-06 11:50:00,116.45,116.75,116.21,116.41,28927.0,106.9224,107.1978,106.702,106.8856,28927.0
2020-03-06 12:00:00,116.41,116.41,115.85,115.86,14282.0,106.8856,106.8856,106.3715,106.3806,14282.0
2020-03-06 12:10:00,115.9,115.94,115.38,115.38,25296.0,106.4174,106.4541,105.9399,105.9399,25296.0
2020-03-06 12:20:00,115.45,115.66,115.3,115.34,17155.0,106.0042,106.197,105.8665,105.9032,17155.0
2020-03-06 12:30:00,115.3,116.65,115.27,116.4,28923.0,105.8665,107.106,105.8389,106.8765,28923.0
2020-03-06 12:40:00,116.4,116.9,116.32,116.62,23856.0,106.8765,107.3355,106.803,107.0785,23856.0
2020-03-06 12:50:00,116.58,116.7,116.31,116.37,18863.0,107.0417,107.1519,106.7938,106.8489,18863.0
2020-03-06 13:00:00,116.35,116.96,116.35,116.75,19255.0,106.8305,107.3906,106.8305,107.1978,19255.0
2020-03-06 13:10:00,116.87,116.93,116.48,116.75,25115.0,107.308,107.3631,106.9499,107.1978,25115.0
2020-03-06 13:20:00,116.79,117.23,116.79,116.92,23711.0,107.2345,107.6385,107.2345,107.3539,23711.0
2020-03-06 13:30:00,116.92,117.27,116.84,117.22,56886.0,107.3539,107.6753,107.2805,107.6294,56886.0
2020-03-06 13:40:00,117.2,117.35,116.62,116.63,42560.0,107.611,107.7487,107.0785,107.0876,42560.0
2020-03-06 13:50:00,116.64,116.77,116.14,116.21,16619.0,107.0968,107.2162,106.6377,106.702,16619.0
2020-03-06 14:00:00,116.25,116.25,115.72,115.82,19708.0,106.7387,106.7387,106.2521,106.3439,19708.0
2020-03-06 14:10:00,115.82,115.92,115.42,115.57,24165.0,106.3439,106.4357,105.9766,106.1144,24165.0
2020-03-06 14:20:00,115.56,116.07,115.49,115.71,35794.0,106.1052,106.5735,106.0409,106.2429,35794.0
2020-03-06 14:30:00,115.77,115.86,115.16,115.22,25015.0,106.298,106.3806,105.7379,105.793,25015.0
2020-03-06 14:40:00,115.25,115.43,114.84,114.85,39446.0,105.8205,105.9858,105.4441,105.4533,39446.0
2020-03-06 14:50:00,114.85,115.0,114.59,114.68,29415.0,105.4533,105.591,105.2145,105.2972,29415.0
2020-03-06 15:00:00,114.75,114.8,114.3,114.4,31227.0,105.3615,105.4074,104.9483,105.0401,31227.0
2020-03-06 15:10:00,114.39,115.4,114.36,115.38,30065.0,105.0309,105.9583,105.0034,105.9399,30065.0
2020-03-06 15:20:00,115.42,115.68,115.14,115.32,36001.0,105.9766,106.2154,105.7195,105.8848,36001.0
2020-03-06 15:30:00,115.28,116.57,115.06,115.92,82939.0,105.8481,107.0325,105.6461,106.4357,82939.0
2020-03-06 15:40:00,115.94,116.99,115.92,116.99,66089.0,106.4541,107.4182,106.4357,107.4182,66089.0
2020-03-06 15:50:00,116.97,117.61,116.9,117.14,202304.0,107.3998,107.9875,107.3355,107.5559,202304.0
2020-03-09 09:30:00,110.16,110.88,109.27,110.65,86225.0,101.147,101.8081,100.3298,101.5969,86225.0
2020-03-09 09:40:00,111.55,111.55,110.35,110.35,6838.0,102.4233,102.4233,101.3215,101.3215,6838.0
2020-03-09 09:50:00,110.31,112.98,110.14,112.62,68687.0,101.2847,103.7363,101.1286,103.4057,68687.0
2020-03-09 10:00:00,112.78,113.56,112.02,113.07,142599.0,103.5526,104.2688,102.8548,103.8189,142599.0
2020-03-09 10:10:00,113.05,113.77,112.91,113.45,85612.0,103.8005,104.4616,103.672,104.1678,85612.0
2020-03-09 10:20:00,113.41,113.62,112.36,113.4,52039.0,104.1311,104.3239,103.167,104.1219,52039.0
2020-03-09 10:30:00,113.44,113.73,112.81,113.63,63307.0,104.1586,104.4249,103.5802,104.3331,63307.0
2020-03-09 10:40:00,113.56,113.73,112.95,113.06,79915.0,104.2688,104.4249,103.7087,103.8097,79915.0
2020-03-09 10:50:00,113.0,113.16,112.08,112.23,82763.0,103.7546,103.9015,102.9099,103.0476,82763.0
2020-03-09 11:00:00,112.29,112.77,112.0,112.71,53866.0,103.1027,103.5435,102.8365,103.4884,53866.0
2020-03-09 11:10:00,112.65,114.17,112.63,113.97,27349.0,103.4333,104.8289,103.4149,104.6453,27349.0
2020-03-09 11:20:00,113.8,114.17,113.6,114.03,37381.0,104.4892,104.8289,104.3055,104.7004,37381.0
2020-03-09 11:30:00,113.97,114.64,113.47,114.23,27433.0,104.6453,105.2605,104.1862,104.884,27433.0
2020-03-09 11:40:00,114.25,115.25,114.11,115.25,29046.0,104.9024,105.8205,104.7738,105.8205,29046.0
2020-03-09 11:50:00,115.15,115.29,114.11,114.16,23230.0,105.7287,105.8573,104.7738,104.8197,23230.0
2020-03-09 12:00:00,114.08,114.29,113.54,114.08,30964.0,104.7463,104.9391,104.2505,104.7463,30964.0
2020-03-09 12:10:00,114.16,114.33,113.57,113.62,32021.0,104.8197,104.9758,104.278,104.3239,32021.0
2020-03-09 12:20:00,113.62,113.84,112.8,112.86,35968.0,104.3239,104.5259,103.571,103.6261,35968.0
2020-03-09 12:30:00,112.81,113.32,112.32,112.93,33877.0,103.5802,104.0485,103.1303,103.6904,33877.0
2020-03-09 12:40:00,112.99,113.1,112.25,112.25,39425.0,103.7455,103.8465,103.066,103.066,39425.0
2020-03-09 12:50:00,112.34,113.19,112.34,113.19,58732.0,103.1486,103.9291,103.1486,103.9291,58732.0
2020-03-09 13:00:00,113.15,113.44,112.7,112.95,39159.0,103.8924,104.1586,103.4792,103.7087,39159.0
2020-03-09 13:10:00,112.89,113.34,112.89,112.97,22740.0,103.6536,104.0668,103.6536,103.7271,22740.0
2020-03-09 13:20:00,112.97,113.25,112.73,113.15,43662.0,103.7271,103.9842,103.5067,103.8924,43662.0
2020-03-09 13:30:00,113.08,113.13,112.56,112.58,63961.0,103.8281,103.874,103.3506,103.369,63961.0
2020-03-09 13:40:00,112.66,112.87,112.31,112.52,56342.0,103.4425,103.6353,103.1211,103.3139,56342.0
2020-03-09 13:50:00,112.46,112.47,111.94,112.17,54213.0,103.2588,103.268,102.7814,102.9925,54213.0
2020-03-09 14:00:00,112.18,112.33,111.24,111.39,44317.0,103.0017,103.1395,102.1386,102.2764,44317.0
2020-03-09 14:10:00,111.26,112.6,111.24,112.45,34130.0,102.157,103.3874,102.1386,103.2496,34130.0
2020-03-09 14:20:00,112.46,112.75,111.44,111.6,30827.0,103.2588,103.5251,102.3223,102.4692,30827.0
2020-03-09 14:30:00,111.54,112.09,111.26,111.9,56582.0,102.4141,102.9191,102.157,102.7446,56582.0
2020-03-09 14:40:00,111.94,111.95,110.7,111.08,36766.0,102.7814,102.7905,101.6428,101.9917,36766.0
2020-03-09 14:50:00,111.02,112.4,111.02,112.01,30165.0,101.9366,103.2037,101.9366,102.8456,30165.0
2020-03-09 15:00:00,112.05,112.81,111.75,112.47,50432.0,102.8824,103.5802,102.6069,103.268,50432.0
2020-03-09 15:10:00,112.43,112.68,111.8,112.18,52115.0,103.2313,103.4608,102.6528,103.0017,52115.0
2020-03-09 15:20:00,112.09,113.33,111.97,112.82,63630.0,102.9191,104.0576,102.8089,103.5894,63630.0
2020-03-09 15:30:00,112.79,113.2,112.3,113.0,78471.0,103.5618,103.9383,103.1119,103.7546,78471.0
2020-03-09 15:40:00,112.98,113.32,112.53,112.99,106456.0,103.7363,104.0485,103.3231,103.7455,106456.0
2020-03-09 15:50:00,112.96,113.1,111.88,112.06,251268.0,103.7179,103.8465,102.7263,102.8915,251268.0
2020-03-10 09:30:00,114.43,114.93,113.0,114.72,101935.0,105.0676,105.5267,103.7546,105.3339,101935.0
2020-03-10 09:40:00,114.79,114.79,113.49,114.05,65198.0,105.3982,105.3982,104.2045,104.7187,65198.0
2020-03-10 09:50:00,114.05,114.37,113.84,113.98,66413.0,104.7187,105.0125,104.5259,104.6545,66413.0
2020-03-10 10:00:00,114.02,114.71,113.95,114.5,74654.0,104.6912,105.3247,104.6269,105.1319,74654.0
2020-03-10 10:10:00,114.46,115.17,114.39,114.97,91245.0,105.0952,105.7471,105.0309,105.5635,91245.0
2020-03-10 10:20:00,114.97,115.11,113.54,113.75,76101.0,105.5635,105.692,104.2505,104.4433,76101.0
2020-03-10 10:30:00,113.8,113.96,112.76,112.76,85573.0,104.4892,104.6361,103.5343,103.5343,85573.0
2020-03-10 10:40:00,112.76,112.87,112.23,112.23,75743.0,103.5343,103.6353,103.0476,103.0476,75743.0
2020-03-10 10:50:00,112.23,112.4,111.91,111.95,87405.0,103.0476,103.2037,102.7538,102.7905,87405.0
2020-03-10 11:00:00,111.96,112.57,111.71,112.51,53301.0,102.7997,103.3598,102.5702,103.3047,53301.0
2020-03-10 11:10:00,112.48,112.48,111.53,111.59,41969.0,103.2772,103.2772,102.4049,102.46,41969.0
2020-03-10 11:20:00,111.63,111.68,110.3,110.32,45623.0,102.4967,102.5426,101.2755,101.2939,45623.0
2020-03-10 11:30:00,110.32,110.57,109.72,110.2,77515.0,101.2939,101.5235,100.743,101.1837,77515.0
2020-03-10 11:40:00,110.29,111.56,110.0,110.84,82890.0,101.2664,102.4325,101.0001,101.7714,82890.0
2020-03-10 11:50:00,110.79,111.03,109.92,110.28,52111.0,101.7255,101.9458,100.9266,101.2572,52111.0
2020-03-10 12:00:00,110.29,111.22,110.26,110.66,45557.0,101.2664,102.1203,101.2388,101.6061,45557.0
2020-03-10 12:10:00,110.71,111.79,110.7,111.69,45466.0,101.652,102.6436,101.6428,102.5518,45466.0
2020-03-10 12:20:00,111.74,111.74,110.55,110.61,45637.0,102.5977,102.5977,101.5051,101.5602,45637.0
2020-03-10 12:30:00,110.56,110.7,109.68,110.4,79370.0,101.5143,101.6428,100.7063,101.3674,79370.0
2020-03-10 12:40:00,110.37,110.88,109.93,110.56,50087.0,101.3398,101.8081,100.9358,101.5143,50087.0
2020-03-10 12:50:00,110.52,111.18,110.38,110.79,38852.0,101.4775,102.0835,101.349,101.7255,38852.0
2020-03-10 13:00:00,110.8,110.9,109.88,110.9,40554.0,101.7346,101.8265,100.8899,101.8265,40554.0
2020-03-10 13:10:00,110.94,111.47,110.56,111.15,42722.0,101.8632,102.3498,101.5143,102.056,42722.0
2020-03-10 13:20:00,111.09,111.53,110.67,110.81,59233.0,102.0009,102.4049,101.6153,101.7438,59233.0
2020-03-10 13:30:00,110.85,110.96,109.86,110.2,74477.0,101.7805,101.8815,100.8715,101.1837,74477.0
2020-03-10 13:40:00,110.24,110.47,109.57,109.66,60592.0,101.2205,101.4316,100.6053,100.6879,60592.0
2020-03-10 13:50:00,109.65,109.82,109.37,109.73,48436.0,100.6787,100.8348,100.4216,100.7522,48436.0
2020-03-10 14:00:00,109.73,110.21,109.39,110.15,49726.0,100.7522,101.1929,100.44,101.1378,49726.0
2020-03-10 14:10:00,110.18,110.42,109.9,110.17,57472.0,101.1654,101.3857,100.9083,101.1562,57472.0
2020-03-10 14:20:00,110.22,110.34,109.5,110.15,36215.0,101.2021,101.3123,100.541,101.1378,36215.0
2020-03-10 14:30:00,110.16,110.58,110.05,110.18,48185.0,101.147,101.5326,101.046,101.1654,48185.0
2020-03-10 14:40:00,110.19,111.61,110.11,111.57,108881.0,101.1745,102.4784,101.1011,102.4416,108881.0
2020-03-10 14:50:00,111.57,111.6,110.93,111.22,63741.0,102.4416,102.4692,101.854,102.1203,63741.0
2020-03-10 15:00:00,111.22,112.17,111.08,111.98,80478.0,102.1203,102.9925,101.9917,102.8181,80478.0
2020-03-10 15:10:00,112.0,112.93,111.88,112.9,206497.0,102.8365,103.6904,102.7263,103.6628,206497.0
2020-03-10 15:20:00,112.88,113.21,111.9,112.0,146581.0,103.6445,103.9475,102.7446,102.8365,146581.0
2020-03-10 15:30:00,111.95,112.51,111.43,112.37,122521.0,102.7905,103.3047,102.3131,103.1762,122521.0
2020-03-10 15:40:00,112.41,112.81,112.2,112.7,106949.0,103.2129,103.5802,103.0201,103.4792,106949.0
2020-03-10 15:50:00,112.66,113.53,112.61,113.48,372872.0,103.4425,104.2413,103.3965,104.1954,372872.0
2020-03-11 09:30:00,110.54,112.65,110.54,112.02,118064.0,101.4959,103.4333,101.4959,102.8548,118064.0
2020-03-11 09:40:00,112.02,112.6,111.52,112.05,54075.0,102.8548,103.3874,102.3957,102.8824,54075.0
2020-03-11 09:50:00,111.93,113.02,111.84,112.98,68046.0,102.7722,103.773,102.6895,103.7363,68046.0
2020-03-11 10:00:00,113.05,113.66,112.6,113.66,73332.0,103.8005,104.3606,103.3874,104.3606,73332.0
2020-03-11 10:10:00,113.64,113.7,112.8,112.9,81950.0,104.3423,104.3974,103.571,103.6628,81950.0
2020-03-11 10:20:00,112.86,112.86,111.84,111.91,25435.0,103.6261,103.6261,102.6895,102.7538,25435.0
2020-03-11 10:30:00,111.9,112.17,111.5,112.03,27618.0,102.7446,102.9925,102.3774,102.864,27618.0
2020-03-11 10:40:00,111.94,112.25,111.44,111.53,48474.0,102.7814,103.066,102.3223,102.4049,48474.0
2020-03-11 10:50:00,111.58,112.01,111.01,111.83,53679.0,102.4508,102.8456,101.9275,102.6804,53679.0
2020-03-11 11:00:00,111.85,112.3,111.29,111.87,23773.0,102.6987,103.1119,102.1845,102.7171,23773.0
2020-03-11 11:10:00,111.84,112.12,111.31,111.31,37388.0,102.6895,102.9466,102.2029,102.2029,37388.0
2020-03-11 11:20:00,111.39,111.53,111.16,111.39,23453.0,102.2764,102.4049,102.0652,102.2764,23453.0
2020-03-11 11:30:00,111.41,111.81,111.25,111.69,28076.0,102.2947,102.662,102.1478,102.5518,28076.0
2020-03-11 11:40:00,111.66,111.75,110.81,111.08,23773.0,102.5243,102.6069,101.7438,101.9917,23773.0
2020-03-11 11:50:00,111.08,111.27,110.57,111.2,19691.0,101.9917,102.1662,101.5235,102.1019,19691.0
2020-03-11 12:00:00,111.22,111.75,111.05,111.45,28361.0,102.1203,102.6069,101.9642,102.3315,28361.0
2020-03-11 12:10:00,111.48,111.87,111.34,111.5,29891.0,102.359,102.7171,102.2305,102.3774,29891.0
2020-03-11 12:20:00,111.5,111.55,110.43,110.63,16514.0,102.3774,102.4233,101.3949,101.5785,16514.0
2020-03-11 12:30:00,110.64,110.74,110.12,110.12,20574.0,101.5877,101.6795,101.1103,101.1103,20574.0
2020-03-11 12:40:00,110.13,110.24,109.67,109.95,48266.0,101.1195,101.2205,100.6971,100.9542,48266.0
2020-03-11 12:50:00,110.02,110.69,109.91,110.57,24882.0,101.0185,101.6336,100.9175,101.5235,24882.0
2020-03-11 13:00:00,110.6,110.7,110.3,110.64,32848.0,101.551,101.6428,101.2755,101.5877,32848.0
2020-03-11 13:10:00,110.62,111.06,110.51,111.03,43115.0,101.5694,101.9734,101.4684,101.9458,43115.0
2020-03-11 13:20:00,111.05,111.1,110.7,111.0,32665.0,101.9642,102.0101,101.6428,101.9183,32665.0
2020-03-11 13:30:00,111.06,111.18,110.67,110.82,44031.0,101.9734,102.0835,101.6153,101.753,44031.0
2020-03-11 13:40:00,110.82,111.42,110.52,111.37,41150.0,101.753,102.3039,101.4775,102.258,41150.0
2020-03-11 13:50:00,111.31,111.42,110.85,111.17,23703.0,102.2029,102.3039,101.7805,102.0744,23703.0
2020-03-11 14:00:00,111.27,111.33,110.38,110.48,38736.0,102.1662,102.2213,101.349,101.4408,38736.0
2020-03-11 14:10:00,110.52,110.55,110.18,110.19,37651.0,101.4775,101.5051,101.1654,101.1745,37651.0
2020-03-11 14:20:00,110.17,110.31,109.97,110.06,38736.0,101.1562,101.2847,100.9725,101.0552,38736.0
2020-03-11 14:30:00,110.14,110.62,109.88,110.24,33813.0,101.1286,101.5694,100.8899,101.2205,33813.0
2020-03-11 14:40:00,110.3,110.55,109.78,109.87,37217.0,101.2755,101.5051,100.7981,100.8807,37217.0
2020-03-11 14:50:00,109.87,110.19,109.61,109.73,18471.0,100.8807,101.1745,100.642,100.7522,18471.0
2020-03-11 15:00:00,109.7,109.85,108.93,109.11,48524.0,100.7246,100.8624,100.0176,100.1829,48524.0
2020-03-11 15:10:00,109.15,109.41,108.76,109.23,53125.0,100.2196,100.4584,99.8615,100.2931,53125.0
2020-03-11 15:20:00,109.23,109.79,108.74,109.79,36613.0,100.2931,100.8073,99.8432,100.8073,36613.0
2020-03-11 15:30:00,109.71,110.85,109.61,110.69,37926.0,100.7338,101.7805,100.642,101.6336,37926.0
2020-03-11 15:40:00,110.64,111.0,110.2,110.58,67082.0,101.5877,101.9183,101.1837,101.5326,67082.0
2020-03-11 15:50:00,110.51,110.67,109.38,109.97,109179.0,101.4684,101.6153,100.4308,100.9725,109179.0
2020-03-12 09:30:00,102.95,103.12,100.1,101.71,223920.0,94.5269,94.683,91.9101,93.3884,223920.0
2020-03-12 09:40:00,101.71,101.71,101.71,101.71,0.0,93.3884,93.3884,93.3884,93.3884,0.0
2020-03-12 09:50:00,100.0,103.52,99.63,103.4,192890.0,91.8183,95.0503,91.4785,94.9401,192890.0
2020-03-12 10:00:00,103.48,103.48,101.26,101.84,186690.0,95.0135,95.0135,92.9752,93.5077,186690.0
2020-03-12 10:10:00,101.81,103.47,101.64,102.37,104587.0,93.4802,95.0044,93.3241,93.9944,104587.0
2020-03-12 10:20:00,102.47,103.13,102.04,102.32,100309.0,94.0862,94.6922,93.6914,93.9484,100309.0
2020-03-12 10:30:00,102.41,102.94,101.03,101.11,110156.0,94.0311,94.5177,92.764,92.8374,110156.0
2020-03-12 10:40:00,101.09,101.53,100.69,101.02,94771.0,92.8191,93.2231,92.4518,92.7548,94771.0
2020-03-12 10:50:00,101.06,101.93,100.59,101.43,75727.0,92.7915,93.5904,92.36,93.1313,75727.0
2020-03-12 11:00:00,101.56,101.6,100.39,100.39,52489.0,93.2506,93.2874,92.1764,92.1764,52489.0
2020-03-12 11:10:00,100.32,100.5,99.64,100.05,79407.0,92.1121,92.2774,91.4877,91.8642,79407.0
2020-03-12 11:20:00,100.02,100.06,99.53,99.82,52885.0,91.8366,91.8734,91.3867,91.653,52885.0
2020-03-12 11:30:00,99.83,100.13,99.12,99.19,109241.0,91.6622,91.9376,91.0103,91.0745,109241.0
2020-03-12 11:40:00,99.29,99.92,99.1,99.33,57426.0,91.1664,91.7448,90.9919,91.2031,57426.0
2020-03-12 11:50:00,99.25,99.95,98.75,99.78,62184.0,91.1296,91.7724,90.6705,91.6163,62184.0
2020-03-12 12:00:00,99.71,99.94,98.79,98.8,53653.0,91.552,91.7632,90.7073,90.7164,53653.0
2020-03-12 12:10:00,98.87,99.38,98.56,98.86,43106.0,90.7807,91.249,90.4961,90.7715,43106.0
2020-03-12 12:20:00,98.93,100.24,98.78,99.95,42553.0,90.8358,92.0386,90.6981,91.7724,42553.0
2020-03-12 12:30:00,99.92,99.94,99.14,99.72,43390.0,91.7448,91.7632,91.0286,91.5612,43390.0
2020-03-12 12:40:00,99.65,100.11,99.14,99.44,61328.0,91.4969,91.9193,91.0286,91.3041,61328.0
2020-03-12 12:50:00,99.47,103.43,99.47,102.98,76771.0,91.3316,94.9676,91.3316,94.5544,76771.0
2020-03-12 13:00:00,102.88,104.4,102.04,103.14,60848.0,94.4626,95.8583,93.6914,94.7014,60848.0
2020-03-12 13:10:00,103.32,103.59,101.18,101.45,50167.0,94.8666,95.1145,92.9017,93.1496,50167.0
2020-03-12 13:20:00,101.55,102.07,101.12,101.64,54730.0,93.2414,93.7189,92.8466,93.3241,54730.0
2020-03-12 13:30:00,101.65,102.13,99.81,99.92,46618.0,93.3333,93.774,91.6438,91.7448,46618.0
2020-03-12 13:40:00,99.83,101.33,99.57,101.33,66969.0,91.6622,93.0394,91.4234,93.0394,66969.0
2020-03-12 13:50:00,101.48,102.23,101.04,102.16,57342.0,93.1772,93.8658,92.7732,93.8015,57342.0
2020-03-12 14:00:00,102.22,102.34,101.02,101.34,55979.0,93.8566,93.9668,92.7548,93.0486,55979.0
2020-03-12 14:10:00,101.38,101.39,100.7,101.03,59531.0,93.0854,93.0945,92.461,92.764,59531.0
2020-03-12 14:20:00,101.03,101.26,100.44,100.96,71962.0,92.764,92.9752,92.2223,92.6997,71962.0
2020-03-12 14:30:00,100.97,101.2,100.2,100.31,69725.0,92.7089,92.9201,92.0019,92.1029,69725.0
2020-03-12 14:40:00,100.38,101.82,100.26,101.75,63094.0,92.1672,93.4894,92.057,93.4251,63094.0
2020-03-12 14:50:00,101.78,102.13,100.1,100.12,63021.0,93.4526,93.774,91.9101,91.9284,63021.0
2020-03-12 15:00:00,100.15,101.15,99.88,100.9,93935.0,91.956,92.8742,91.7081,92.6446,93935.0
2020-03-12 15:10:00,100.95,102.05,100.27,100.31,71937.0,92.6905,93.7005,92.0662,92.1029,71937.0
2020-03-12 15:20:00,100.34,100.48,99.75,100.17,93785.0,92.1304,92.259,91.5887,91.9744,93785.0
2020-03-12 15:30:00,100.17,100.32,99.14,99.81,124558.0,91.9744,92.1121,91.0286,91.6438,124558.0
2020-03-12 15:40:00,99.8,100.87,99.27,99.73,119360.0,91.6346,92.6171,91.148,91.5704,119360.0
2020-03-12 15:50:00,99.73,100.84,97.64,97.74,367300.0,91.5704,92.5895,89.6514,89.7432,367300.0
2020-03-13 09:30:00,101.11,101.99,100.0,100.53,196192.0,92.8374,93.6454,91.8183,92.3049,196192.0
2020-03-13 09:40:00,100.54,100.8,99.66,100.24,80185.0,92.3141,92.5528,91.5061,92.0386,80185.0
2020-03-13 09:50:00,100.25,100.25,98.48,99.07,104933.0,92.0478,92.0478,90.4226,90.9644,104933.0
2020-03-13 10:00:00,99.22,99.37,98.67,98.89,71736.0,91.1021,91.2398,90.5971,90.7991,71736.0
2020-03-13 10:10:00,98.85,100.56,98.83,100.09,53882.0,90.7624,92.3324,90.744,91.9009,53882.0
2020-03-13 10:20:00,100.15,100.91,99.62,99.62,45318.0,91.956,92.6538,91.4694,91.4694,45318.0
2020-03-13 10:30:00,99.7,99.97,98.79,99.2,77308.0,91.5428,91.7907,90.7073,91.0837,77308.0
2020-03-13 10:40:00,99.13,99.33,98.63,98.79,131738.0,91.0194,91.2031,90.5604,90.7073,131738.0
2020-03-13 10:50:00,98.78,99.02,98.15,98.32,90530.0,90.6981,90.9184,90.1196,90.2757,90530.0
2020-03-13 11:00:00,98.36,98.62,98.14,98.27,49266.0,90.3124,90.5512,90.1104,90.2298,49266.0
2020-03-13 11:10:00,98.4,99.0,98.08,98.95,77460.0,90.3492,90.9001,90.0554,90.8542,77460.0
2020-03-13 11:20:00,98.92,99.2,98.11,98.12,72583.0,90.8266,91.0837,90.0829,90.0921,72583.0
2020-03-13 11:30:00,98.09,98.82,97.88,98.26,84070.0,90.0645,90.7348,89.8717,90.2206,84070.0
2020-03-13 11:40:00,98.27,98.31,97.36,97.61,44369.0,90.2298,90.2665,89.3943,89.6238,44369.0
2020-03-13 11:50:00,97.59,99.03,97.54,98.61,49154.0,89.6054,90.9276,89.5595,90.542,49154.0
2020-03-13 12:00:00,98.54,98.54,97.6,98.29,63510.0,90.4777,90.4777,89.6146,90.2482,63510.0
2020-03-13 12:10:00,98.36,98.83,97.84,98.08,45860.0,90.3124,90.744,89.835,90.0554,45860.0
2020-03-13 12:20:00,98.08,98.36,97.74,97.91,75023.0,90.0554,90.3124,89.7432,89.8993,75023.0
2020-03-13 12:30:00,97.95,98.7,97.95,98.63,46562.0,89.936,90.6246,89.936,90.5604,46562.0
2020-03-13 12:40:00,98.58,98.94,98.4,98.81,122481.0,90.5144,90.845,90.3492,90.7256,122481.0
2020-03-13 12:50:00,98.86,99.17,98.54,98.64,51819.0,90.7715,91.0562,90.4777,90.5695,51819.0
2020-03-13 13:00:00,98.61,98.91,98.37,98.54,137250.0,90.542,90.8174,90.3216,90.4777,137250.0
2020-03-13 13:10:00,98.51,99.51,98.42,99.47,61535.0,90.4502,91.3684,90.3675,91.3316,61535.0
2020-03-13 13:20:00,99.35,100.66,99.35,100.32,150769.0,91.2214,92.4243,91.2214,92.1121,150769.0
2020-03-13 13:30:00,100.38,100.92,99.37,99.75,50094.0,92.1672,92.663,91.2398,91.5887,50094.0
2020-03-13 13:40:00,99.75,100.57,99.74,100.49,23987.0,91.5887,92.3416,91.5795,92.2682,23987.0
2020-03-13 13:50:00,100.49,101.21,100.37,100.43,41157.0,92.2682,92.9293,92.158,92.2131,41157.0
2020-03-13 14:00:00,100.36,100.43,99.15,99.73,71875.0,92.1488,92.2131,91.0378,91.5704,71875.0
2020-03-13 14:10:00,99.68,100.15,99.49,99.81,76751.0,91.5244,91.956,91.35,91.6438,76751.0
2020-03-13 14:20:00,99.8,100.11,99.56,99.76,52279.0,91.6346,91.9193,91.4143,91.5979,52279.0
2020-03-13 14:30:00,99.79,100.16,99.5,99.61,91497.0,91.6254,91.9652,91.3592,91.4602,91497.0
2020-03-13 14:40:00,99.7,100.91,99.54,100.59,50775.0,91.5428,92.6538,91.3959,92.36,50775.0
2020-03-13 14:50:00,100.53,101.47,100.3,101.38,51840.0,92.3049,93.168,92.0937,93.0854,51840.0
2020-03-13 15:00:00,101.3,102.51,101.17,101.87,78553.0,93.0119,94.1229,92.8925,93.5353,78553.0
2020-03-13 15:10:00,101.85,102.98,101.66,102.51,114710.0,93.5169,94.5544,93.3424,94.1229,114710.0
2020-03-13 15:20:00,102.51,102.58,101.79,102.54,69761.0,94.1229,94.1872,93.4618,94.1504,69761.0
2020-03-13 15:30:00,102.5,102.83,100.23,102.41,142342.0,94.1137,94.4167,92.0294,94.0311,142342.0
2020-03-13 15:40:00,102.46,104.61,102.03,104.08,177615.0,94.077,96.0511,93.6822,95.5644,177615.0
2020-03-13 15:50:00,104.08,105.32,103.25,105.31,451526.0,95.5644,96.703,94.8024,96.6938,451526.0
2020-03-16 09:30:00,97.99,97.99,97.99,97.99,0.0,89.9727,89.9727,89.9727,89.9727,0.0
2020-03-16 09:40:00,90.0,92.69,85.5,91.46,262663.0,82.6364,85.1063,78.5046,83.977,262663.0
2020-03-16 09:50:00,91.16,96.99,91.07,94.96,103575.0,83.7015,89.0545,83.6189,87.1906,103575.0
2020-03-16 10:00:00,94.85,95.99,93.66,95.9,135995.0,87.0896,88.1363,85.997,88.0537,135995.0
2020-03-16 10:10:00,95.9,96.42,95.2,95.31,92261.0,88.0537,88.5312,87.411,87.512,92261.0
2020-03-16 10:20:00,95.26,96.74,95.07,96.41,83385.0,87.4661,88.825,87.2916,88.522,83385.0
2020-03-16 10:30:00,96.48,98.57,96.41,98.17,79947.0,88.5863,90.5053,88.522,90.138,79947.0
2020-03-16 10:40:00,98.16,100.3,97.79,99.89,87906.0,90.1288,92.0937,89.7891,91.7173,87906.0
2020-03-16 10:50:00,99.81,101.07,99.64,99.98,127212.0,91.6438,92.8007,91.4877,91.7999,127212.0
2020-03-16 11:00:00,99.82,101.85,99.54,101.22,97798.0,91.653,93.5169,91.3959,92.9384,97798.0
2020-03-16 11:10:00,101.35,103.2,101.35,102.61,104967.0,93.0578,94.7564,93.0578,94.2147,104967.0
2020-03-16 11:20:00,102.6,103.15,101.42,102.35,117936.0,94.2055,94.7105,93.1221,93.976,117936.0
2020-03-16 11:30:00,102.55,102.99,101.23,102.42,66313.0,94.1596,94.5636,92.9476,94.0403,66313.0
2020-03-16 11:40:00,102.27,102.48,101.39,101.9,63451.0,93.9025,94.0954,93.0945,93.5628,63451.0
2020-03-16 11:50:00,101.92,102.39,101.59,102.28,58864.0,93.5812,94.0127,93.2782,93.9117,58864.0
2020-03-16 12:00:00,102.49,103.17,101.8,103.0,43873.0,94.1045,94.7289,93.471,94.5728,43873.0
2020-03-16 12:10:00,103.0,103.0,102.19,102.47,70577.0,94.5728,94.5728,93.8291,94.0862,70577.0
2020-03-16 12:20:00,102.52,103.41,102.21,102.94,70514.0,94.1321,94.9493,93.8474,94.5177,70514.0
2020-03-16 12:30:00,102.96,103.19,102.33,102.62,67051.0,94.5361,94.7473,93.9576,94.2239,67051.0
2020-03-16 12:40:00,102.7,102.75,101.76,101.86,44732.0,94.2974,94.3433,93.4343,93.5261,44732.0
2020-03-16 12:50:00,101.78,102.18,101.2,102.18,67578.0,93.4526,93.8199,92.9201,93.8199,67578.0
2020-03-16 13:00:00,102.11,102.42,102.0,102.06,55571.0,93.7556,94.0403,93.6546,93.7097,55571.0
2020-03-16 13:10:00,102.02,103.26,101.9,102.98,55168.0,93.673,94.8115,93.5628,94.5544,55168.0
2020-03-16 13:20:00,103.04,103.7,102.92,103.51,83847.0,94.6095,95.2155,94.4994,95.0411,83847.0
2020-03-16 13:30:00,103.42,103.59,102.79,103.22,97790.0,94.9584,95.1145,94.38,94.7748,97790.0
2020-03-16 13:40:00,103.21,103.62,103.08,103.33,56309.0,94.7656,95.1421,94.6463,94.8758,56309.0
2020-03-16 13:50:00,103.26,103.49,102.96,103.13,65885.0,94.8115,95.0227,94.5361,94.6922,65885.0
2020-03-16 14:00:00,103.13,103.53,102.93,103.29,86462.0,94.6922,95.0594,94.5085,94.8391,86462.0
2020-03-16 14:10:00,103.32,103.46,102.94,102.98,72961.0,94.8666,94.9952,94.5177,94.5544,72961.0
2020-03-16 14:20:00,102.98,103.64,102.92,103.64,77195.0,94.5544,95.1604,94.4994,95.1604,77195.0
2020-03-16 14:30:00,103.7,105.69,103.64,104.73,73522.0,95.2155,97.0427,95.1604,96.1613,73522.0
2020-03-16 14:40:00,104.96,104.96,103.93,104.21,69591.0,96.3724,96.3724,95.4267,95.6838,69591.0
2020-03-16 14:50:00,104.21,105.0,104.09,104.59,83613.0,95.6838,96.4092,95.5736,96.0327,83613.0
2020-03-16 15:00:00,104.6,105.34,103.62,103.81,67633.0,96.0419,96.7214,95.1421,95.3165,67633.0
2020-03-16 15:10:00,103.75,104.0,102.77,102.91,97730.0,95.2614,95.491,94.3616,94.4902,97730.0
2020-03-16 15:20:00,102.93,103.1,100.51,100.54,132433.0,94.5085,94.6646,92.2865,92.3141,132433.0
2020-03-16 15:30:00,100.54,100.76,98.81,99.77,135084.0,92.3141,92.5161,90.7256,91.6071,135084.0
2020-03-16 15:40:00,99.66,101.29,99.62,99.65,169979.0,91.5061,93.0027,91.4694,91.4969,169979.0
2020-03-16 15:50:00,99.73,99.95,99.04,99.89,390150.0,91.5704,91.7724,90.9368,91.7173,390150.0
2020-03-17 09:30:00,100.72,104.89,100.72,102.43,196572.0,92.4794,96.3082,92.4794,94.0494,196572.0
2020-03-17 09:40:00,102.31,103.81,101.88,103.19,82623.0,93.9393,95.3165,93.5444,94.7473,82623.0
2020-03-17 09:50:00,103.19,103.19,101.52,102.39,62421.0,94.7473,94.7473,93.2139,94.0127,62421.0
2020-03-17 10:00:00,102.38,104.34,101.6,103.92,84098.0,94.0035,95.8032,93.2874,95.4175,84098.0
2020-03-17 10:10:00,103.94,104.42,102.96,104.18,139496.0,95.4359,95.8766,94.5361,95.6563,139496.0
2020-03-17 10:20:00,104.05,104.27,102.53,103.1,91800.0,95.5369,95.7389,94.1413,94.6646,91800.0
2020-03-17 10:30:00,103.15,103.69,102.28,102.56,84531.0,94.7105,95.2064,93.9117,94.1688,84531.0
2020-03-17 10:40:00,102.56,104.18,102.51,103.36,81453.0,94.1688,95.6563,94.1229,94.9034,81453.0
2020-03-17 10:50:00,103.46,103.64,102.13,103.14,83672.0,94.9952,95.1604,93.774,94.7014,83672.0
2020-03-17 11:00:00,103.05,104.67,102.68,104.63,63423.0,94.6187,96.1062,94.279,96.0694,63423.0
2020-03-17 11:10:00,104.63,104.83,103.73,104.73,186770.0,96.0694,96.2531,95.2431,96.1613,186770.0
2020-03-17 11:20:00,104.73,105.0,103.45,103.5,87746.0,96.1613,96.4092,94.986,95.0319,87746.0
2020-03-17 11:30:00,103.4,103.86,102.19,102.39,103285.0,94.9401,95.3624,93.8291,94.0127,103285.0
2020-03-17 11:40:00,102.44,103.84,102.35,103.77,66481.0,94.0586,95.3441,93.976,95.2798,66481.0
2020-03-17 11:50:00,103.72,104.78,103.68,104.64,62948.0,95.2339,96.2072,95.1972,96.0786,62948.0
2020-03-17 12:00:00,104.77,106.45,103.96,106.45,59063.0,96.198,97.7405,95.4543,97.7405,59063.0
2020-03-17 12:10:00,106.36,107.98,106.18,107.61,81844.0,97.6579,99.1454,97.4926,98.8056,81844.0
2020-03-17 12:20:00,107.53,107.72,105.96,106.01,68822.0,98.7322,98.9066,97.2906,97.3365,68822.0
2020-03-17 12:30:00,106.07,106.36,104.3,104.6,77406.0,97.3916,97.6579,95.7664,96.0419,77406.0
2020-03-17 12:40:00,104.47,104.94,104.28,104.42,66605.0,95.9225,96.3541,95.7481,95.8766,66605.0
2020-03-17 12:50:00,104.5,105.11,104.11,105.11,42059.0,95.9501,96.5102,95.592,96.5102,42059.0
2020-03-17 13:00:00,105.15,106.0,104.74,104.88,40795.0,96.5469,97.3274,96.1704,96.299,40795.0
2020-03-17 13:10:00,104.81,104.95,104.01,104.74,36071.0,96.2347,96.3633,95.5002,96.1704,36071.0
2020-03-17 13:20:00,104.73,105.48,104.56,105.48,42041.0,96.1613,96.8499,96.0052,96.8499,42041.0
2020-03-17 13:30:00,105.41,105.99,105.02,105.43,54368.0,96.7856,97.3182,96.4275,96.804,54368.0
2020-03-17 13:40:00,105.45,106.3,105.42,106.1,54322.0,96.8224,97.6028,96.7948,97.4192,54322.0
2020-03-17 13:50:00,106.1,106.41,105.54,105.83,55069.0,97.4192,97.7038,96.905,97.1713,55069.0
2020-03-17 14:00:00,105.83,107.25,105.15,107.12,58627.0,97.1713,98.4751,96.5469,98.3557,58627.0
2020-03-17 14:10:00,107.26,109.14,107.2,109.14,64536.0,98.4843,100.2105,98.4292,100.2105,64536.0
2020-03-17 14:20:00,109.02,110.13,108.57,110.13,71788.0,100.1003,101.1195,99.6871,101.1195,71788.0
2020-03-17 14:30:00,110.09,110.85,109.67,109.74,88004.0,101.0827,101.7805,100.6971,100.7614,88004.0
2020-03-17 14:40:00,109.65,110.32,108.26,108.73,70431.0,100.6787,101.2939,99.4025,99.834,70431.0
2020-03-17 14:50:00,108.73,109.0,108.2,108.89,55618.0,99.834,100.0819,99.3474,99.9809,55618.0
2020-03-17 15:00:00,108.9,109.7,108.0,108.77,68389.0,99.9901,100.7246,99.1637,99.8707,68389.0
2020-03-17 15:10:00,108.89,109.9,108.67,108.7,91100.0,99.9809,100.9083,99.7789,99.8065,91100.0
2020-03-17 15:20:00,108.67,109.39,108.32,108.87,115008.0,99.7789,100.44,99.4575,99.9625,115008.0
2020-03-17 15:30:00,108.77,109.19,108.16,108.7,120892.0,99.8707,100.2564,99.3106,99.8065,120892.0
2020-03-17 15:40:00,108.72,109.4,107.77,107.99,201940.0,99.8248,100.4492,98.9525,99.1545,201940.0
2020-03-17 15:50:00,108.02,109.5,107.89,108.93,368897.0,99.1821,100.541,99.0627,100.0176,368897.0
2020-03-18 09:30:00,102.58,105.99,102.0,103.7,150094.0,94.1872,97.3182,93.6546,95.2155,150094.0
2020-03-18 09:40:00,103.54,103.88,101.17,101.5,89754.0,95.0686,95.3808,92.8925,93.1955,89754.0
2020-03-18 09:50:00,101.33,103.05,101.33,102.91,89496.0,93.0394,94.6187,93.0394,94.4902,89496.0
2020-03-18 10:00:00,103.1,104.6,102.53,102.96,133015.0,94.6646,96.0419,94.1413,94.5361,133015.0
2020-03-18 10:10:00,102.95,103.61,101.7,102.65,114289.0,94.5269,95.1329,93.3792,94.2514,114289.0
2020-03-18 10:20:00,102.76,103.66,101.26,103.34,72199.0,94.3524,95.1788,92.9752,94.885,72199.0
2020-03-18 10:30:00,103.34,103.72,101.13,101.76,55400.0,94.885,95.2339,92.8558,93.4343,55400.0
2020-03-18 10:40:00,101.77,102.71,101.12,101.54,47278.0,93.4434,94.3065,92.8466,93.2323,47278.0
2020-03-18 10:50:00,101.54,101.54,99.9,99.9,71391.0,93.2323,93.2323,91.7264,91.7264,71391.0
2020-03-18 11:00:00,99.97,99.97,99.04,99.52,74265.0,91.7907,91.7907,90.9368,91.3775,74265.0
2020-03-18 11:10:00,99.67,100.6,99.5,100.39,91959.0,91.5153,92.3692,91.3592,92.1764,91959.0
2020-03-18 11:20:00,100.32,101.16,100.0,100.45,48200.0,92.1121,92.8834,91.8183,92.2314,48200.0
2020-03-18 11:30:00,100.51,101.93,100.27,101.49,65956.0,92.2865,93.5904,92.0662,93.1864,65956.0
2020-03-18 11:40:00,101.5,102.24,100.5,101.96,64587.0,93.1955,93.875,92.2774,93.6179,64587.0
2020-03-18 11:50:00,101.96,102.42,101.16,102.07,54131.0,93.6179,94.0403,92.8834,93.7189,54131.0
2020-03-18 12:00:00,101.99,102.08,100.58,101.21,47894.0,93.6454,93.7281,92.3508,92.9293,47894.0
2020-03-18 12:10:00,101.31,101.68,99.88,100.41,83324.0,93.0211,93.3608,91.7081,92.1947,83324.0
2020-03-18 12:20:00,100.41,100.94,100.16,100.54,63767.0,92.1947,92.6814,91.9652,92.3141,63767.0
2020-03-18 12:30:00,100.46,100.69,99.68,100.69,64636.0,92.2406,92.4518,91.5244,92.4518,64636.0
2020-03-18 12:40:00,100.55,100.64,99.8,100.22,46590.0,92.3233,92.4059,91.6346,92.0203,46590.0
2020-03-18 12:50:00,100.21,100.76,99.89,100.03,30416.0,92.0111,92.5161,91.7173,91.8458,30416.0
2020-03-18 13:00:00,100.03,100.03,100.03,100.03,0.0,91.8458,91.8458,91.8458,91.8458,0.0
2020-03-18 13:10:00,99.93,100.26,99.21,99.88,130139.0,91.754,92.057,91.0929,91.7081,130139.0
2020-03-18 13:20:00,99.84,100.44,99.27,99.36,101484.0,91.6714,92.2223,91.148,91.2306,101484.0
2020-03-18 13:30:00,99.36,100.16,99.29,99.75,138756.0,91.2306,91.9652,91.1664,91.5887,138756.0
2020-03-18 13:40:00,99.69,100.36,99.44,99.92,98112.0,91.5336,92.1488,91.3041,91.7448,98112.0
2020-03-18 13:50:00,100.03,100.09,99.47,99.73,106383.0,91.8458,91.9009,91.3316,91.5704,106383.0
2020-03-18 14:00:00,99.9,100.42,99.34,99.77,59960.0,91.7264,92.2039,91.2123,91.6071,59960.0
2020-03-18 14:10:00,99.8,100.21,99.43,99.46,58548.0,91.6346,92.0111,91.2949,91.3224,58548.0
2020-03-18 14:20:00,99.53,100.4,99.46,99.98,80276.0,91.3867,92.1855,91.3224,91.7999,80276.0
2020-03-18 14:30:00,99.91,100.93,99.61,100.61,70778.0,91.7356,92.6722,91.4602,92.3784,70778.0
2020-03-18 14:40:00,100.62,100.95,100.01,100.24,63581.0,92.3875,92.6905,91.8274,92.0386,63581.0
2020-03-18 14:50:00,100.24,101.22,99.87,101.02,82883.0,92.0386,92.9384,91.6989,92.7548,82883.0
2020-03-18 15:00:00,101.2,101.66,100.56,100.84,68909.0,92.9201,93.3424,92.3324,92.5895,68909.0
2020-03-18 15:10:00,100.94,101.46,99.65,99.72,103368.0,92.6814,93.1588,91.4969,91.5612,103368.0
2020-03-18 15:20:00,99.8,99.87,98.86,99.24,91347.0,91.6346,91.6989,90.7715,91.1204,91347.0
2020-03-18 15:30:00,99.34,100.34,99.11,100.04,108810.0,91.2123,92.1304,91.0011,91.855,108810.0
2020-03-18 15:40:00,100.05,100.88,99.74,100.4,117366.0,91.8642,92.6263,91.5795,92.1855,117366.0
2020-03-18 15:50:00,100.47,102.61,99.86,102.45,242217.0,92.2498,94.2147,91.6897,94.0678,242217.0
2020-03-19 09:30:00,101.86,102.52,99.8,99.97,96588.0,93.5261,94.1321,91.6346,91.7907,96588.0
2020-03-19 09:40:00,100.11,100.48,99.2,100.0,50525.0,91.9193,92.259,91.0837,91.8183,50525.0
2020-03-19 09:50:00,99.92,100.44,99.17,100.44,69171.0,91.7448,92.2223,91.0562,92.2223,69171.0
2020-03-19 10:00:00,100.3,101.45,99.58,101.27,61332.0,92.0937,93.1496,91.4326,92.9844,61332.0
2020-03-19 10:10:00,101.3,102.37,100.02,100.09,58657.0,93.0119,93.9944,91.8366,91.9009,58657.0
2020-03-19 10:20:00,100.12,101.16,99.87,100.37,94886.0,91.9284,92.8834,91.6989,92.158,94886.0
2020-03-19 10:30:00,100.22,101.15,99.64,99.65,127251.0,92.0203,92.8742,91.4877,91.4969,127251.0
2020-03-19 10:40:00,99.65,100.04,97.91,98.01,82661.0,91.4969,91.855,89.8993,89.9911,82661.0
2020-03-19 10:50:00,98.34,99.1,98.0,98.3,53381.0,90.2941,90.9919,89.9819,90.2574,53381.0
2020-03-19 11:00:00,98.27,99.1,98.1,98.53,42480.0,90.2298,90.9919,90.0737,90.4685,42480.0
2020-03-19 11:10:00,98.53,99.25,98.21,98.77,55616.0,90.4685,91.1296,90.1747,90.6889,55616.0
2020-03-19 11:20:00,98.86,100.52,98.85,100.45,61442.0,90.7715,92.2957,90.7624,92.2314,61442.0
2020-03-19 11:30:00,100.33,101.52,99.9,100.95,64446.0,92.1213,93.2139,91.7264,92.6905,64446.0
2020-03-19 11:40:00,100.9,102.34,100.9,102.04,84378.0,92.6446,93.9668,92.6446,93.6914,84378.0
2020-03-19 11:50:00,102.04,102.17,101.23,101.65,98746.0,93.6914,93.8107,92.9476,93.3333,98746.0
2020-03-19 12:00:00,101.55,102.43,100.42,100.42,110701.0,93.2414,94.0494,92.2039,92.2039,110701.0
2020-03-19 12:10:00,100.4,100.74,99.59,100.15,58838.0,92.1855,92.4977,91.4418,91.956,58838.0
2020-03-19 12:20:00,100.13,101.0,99.72,100.59,43490.0,91.9376,92.7364,91.5612,92.36,43490.0
2020-03-19 12:30:00,100.59,100.82,99.87,100.35,50989.0,92.36,92.5712,91.6989,92.1396,50989.0
2020-03-19 12:40:00,100.16,100.72,99.95,100.22,41235.0,91.9652,92.4794,91.7724,92.0203,41235.0
2020-03-19 12:50:00,100.44,101.27,100.1,100.75,34711.0,92.2223,92.9844,91.9101,92.5069,34711.0
2020-03-19 13:00:00,100.66,101.74,100.46,101.0,54764.0,92.4243,93.4159,92.2406,92.7364,54764.0
2020-03-19 13:10:00,101.02,101.54,100.53,100.9,39680.0,92.7548,93.2323,92.3049,92.6446,39680.0
2020-03-19 13:20:00,100.75,101.17,99.96,100.5,34627.0,92.5069,92.8925,91.7815,92.2774,34627.0
2020-03-19 13:30:00,100.42,100.59,99.89,100.43,61167.0,92.2039,92.36,91.7173,92.2131,61167.0
2020-03-19 13:40:00,100.47,101.49,99.95,100.83,58860.0,92.2498,93.1864,91.7724,92.5804,58860.0
2020-03-19 13:50:00,100.82,101.64,100.64,100.93,51760.0,92.5712,93.3241,92.4059,92.6722,51760.0
2020-03-19 14:00:00,100.95,101.07,99.7,99.75,106755.0,92.6905,92.8007,91.5428,91.5887,106755.0
2020-03-19 14:10:00,99.78,101.14,99.75,101.08,63807.0,91.6163,92.865,91.5887,92.8099,63807.0
2020-03-19 14:20:00,101.18,101.93,100.62,101.69,44037.0,92.9017,93.5904,92.3875,93.37,44037.0
2020-03-19 14:30:00,101.66,102.41,101.33,102.32,44709.0,93.3424,94.0311,93.0394,93.9484,44709.0
2020-03-19 14:40:00,102.33,102.64,101.77,102.21,48170.0,93.9576,94.2423,93.4434,93.8474,48170.0
2020-03-19 14:50:00,102.23,102.39,99.89,100.42,58942.0,93.8658,94.0127,91.7173,92.2039,58942.0
2020-03-19 15:00:00,100.38,100.38,99.1,99.16,70283.0,92.1672,92.1672,90.9919,91.047,70283.0
2020-03-19 15:10:00,99.16,100.15,98.66,99.73,77515.0,91.047,91.956,90.5879,91.5704,77515.0
2020-03-19 15:20:00,99.77,100.81,99.51,100.25,68008.0,91.6071,92.562,91.3684,92.0478,68008.0
2020-03-19 15:30:00,100.25,100.62,99.69,99.99,107839.0,92.0478,92.3875,91.5336,91.8091,107839.0
2020-03-19 15:40:00,99.99,100.63,99.75,99.92,94218.0,91.8091,92.3967,91.5887,91.7448,94218.0
2020-03-19 15:50:00,99.84,100.11,99.2,99.86,425710.0,91.6714,91.9193,91.0837,91.6897,425710.0
2020-03-20 09:30:00,100.22,100.3,98.59,98.91,375062.0,92.0203,92.0937,90.5236,90.8174,375062.0
2020-03-20 09:40:00,98.89,99.45,97.12,97.13,164668.0,90.7991,91.3133,89.1739,89.1831,164668.0
2020-03-20 09:50:00,97.15,100.27,97.02,98.06,117415.0,89.2014,92.0662,89.0821,90.037,117415.0
2020-03-20 10:00:00,98.19,99.79,97.94,98.18,80596.0,90.1564,91.6254,89.9268,90.1472,80596.0
2020-03-20 10:10:00,98.12,98.83,97.55,97.55,79659.0,90.0921,90.744,89.5687,89.5687,79659.0
2020-03-20 10:20:00,97.52,100.0,97.36,99.61,53708.0,89.5412,91.8183,89.3943,91.4602,53708.0
2020-03-20 10:30:00,99.78,100.02,99.37,99.8,49305.0,91.6163,91.8366,91.2398,91.6346,49305.0
2020-03-20 10:40:00,99.8,100.02,98.73,99.9,64903.0,91.6346,91.8366,90.6522,91.7264,64903.0
2020-03-20 10:50:00,99.9,100.27,99.52,99.91,63711.0,91.7264,92.0662,91.3775,91.7356,63711.0
2020-03-20 11:00:00,99.88,100.1,98.95,99.24,64927.0,91.7081,91.9101,90.8542,91.1204,64927.0
2020-03-20 11:10:00,99.21,100.06,99.1,99.1,103170.0,91.0929,91.8734,90.9919,90.9919,103170.0
2020-03-20 11:20:00,99.18,99.18,97.77,97.87,544789.0,91.0654,91.0654,89.7707,89.8625,544789.0
2020-03-20 11:30:00,97.86,98.16,97.2,97.73,52905.0,89.8534,90.1288,89.2474,89.734,52905.0
2020-03-20 11:40:00,97.73,98.24,97.41,97.88,48931.0,89.734,90.2023,89.4402,89.8717,48931.0
2020-03-20 11:50:00,98.03,98.37,97.6,98.18,52218.0,90.0094,90.3216,89.6146,90.1472,52218.0
2020-03-20 12:00:00,98.2,98.56,97.55,97.66,44552.0,90.1655,90.4961,89.5687,89.6697,44552.0
2020-03-20 12:10:00,97.75,98.48,97.62,98.05,65975.0,89.7524,90.4226,89.633,90.0278,65975.0
2020-03-20 12:20:00,98.07,98.18,96.61,96.94,96363.0,90.0462,90.1472,88.7056,89.0086,96363.0
2020-03-20 12:30:00,96.99,98.33,96.98,98.31,65251.0,89.0545,90.2849,89.0454,90.2665,65251.0
2020-03-20 12:40:00,98.41,98.81,98.02,98.7,79527.0,90.3584,90.7256,90.0003,90.6246,79527.0
2020-03-20 12:50:00,98.76,99.5,98.61,99.05,93086.0,90.6797,91.3592,90.542,90.946,93086.0
2020-03-20 13:00:00,99.08,99.87,98.97,99.44,71609.0,90.9735,91.6989,90.8725,91.3041,71609.0
2020-03-20 13:10:00,99.44,99.99,99.1,99.79,146644.0,91.3041,91.8091,90.9919,91.6254,146644.0
2020-03-20 13:20:00,99.84,100.0,99.52,99.9,118167.0,91.6714,91.8183,91.3775,91.7264,118167.0
2020-03-20 13:30:00,100.08,100.5,99.59,99.93,86378.0,91.8917,92.2774,91.4418,91.754,86378.0
2020-03-20 13:40:00,99.86,100.55,99.8,99.88,94296.0,91.6897,92.3233,91.6346,91.7081,94296.0
2020-03-20 13:50:00,99.87,100.38,99.8,99.97,82483.0,91.6989,92.1672,91.6346,91.7907,82483.0
2020-03-20 14:00:00,99.96,100.34,99.76,100.07,81736.0,91.7815,92.1304,91.5979,91.8825,81736.0
2020-03-20 14:10:00,100.01,100.14,99.23,99.35,68648.0,91.8274,91.9468,91.1113,91.2214,68648.0
2020-03-20 14:20:00,99.43,99.67,98.08,98.79,88438.0,91.2949,91.5153,90.0554,90.7073,88438.0
2020-03-20 14:30:00,98.93,99.09,98.21,99.0,61371.0,90.8358,90.9827,90.1747,90.9001,61371.0
2020-03-20 14:40:00,98.91,99.47,98.83,99.0,101624.0,90.8174,91.3316,90.744,90.9001,101624.0
2020-03-20 14:50:00,99.07,99.39,98.25,98.84,132534.0,90.9644,91.2582,90.2114,90.7532,132534.0
2020-03-20 15:00:00,98.72,99.44,98.51,98.72,134862.0,90.643,91.3041,90.4502,90.643,134862.0
2020-03-20 15:10:00,98.67,99.23,97.71,97.78,109605.0,90.5971,91.1113,89.7156,89.7799,109605.0
2020-03-20 15:20:00,97.71,100.24,97.71,99.72,113271.0,89.7156,92.0386,89.7156,91.5612,113271.0
2020-03-20 15:30:00,99.88,100.22,99.11,99.51,177631.0,91.7081,92.0203,91.0011,91.3684,177631.0
2020-03-20 15:40:00,99.45,99.99,97.75,97.91,263208.0,91.3133,91.8091,89.7524,89.8993,263208.0
2020-03-20 15:50:00,97.72,98.47,96.79,98.07,521257.0,89.7248,90.4134,88.8709,90.0462,521257.0
2020-03-23 09:30:00,98.69,99.5,95.56,95.67,321362.0,90.6154,91.3592,87.7415,87.8425,321362.0
2020-03-23 09:40:00,95.54,97.57,95.5,96.72,115236.0,87.7232,89.5871,87.6864,88.8066,115236.0
2020-03-23 09:50:00,96.6,98.45,96.36,97.81,81913.0,88.6964,90.3951,88.4761,89.8074,81913.0
2020-03-23 10:00:00,97.82,98.24,96.96,97.96,91095.0,89.8166,90.2023,89.027,89.9452,91095.0
2020-03-23 10:10:00,97.95,99.14,97.65,97.74,89042.0,89.936,91.0286,89.6605,89.7432,89042.0
2020-03-23 10:20:00,97.85,98.8,97.25,98.74,47071.0,89.8442,90.7164,89.2933,90.6614,47071.0
2020-03-23 10:30:00,98.74,99.01,96.91,97.39,64762.0,90.6614,90.9093,88.9811,89.4218,64762.0
2020-03-23 10:40:00,97.49,97.78,95.77,96.57,78113.0,89.5136,89.7799,87.9343,88.6689,78113.0
2020-03-23 10:50:00,96.64,96.64,94.51,94.63,77986.0,88.7332,88.7332,86.7774,86.8876,77986.0
2020-03-23 11:00:00,94.63,95.13,94.28,94.45,64874.0,86.8876,87.3467,86.5663,86.7223,64874.0
2020-03-23 11:10:00,94.46,95.07,92.25,92.86,93052.0,86.7315,87.2916,84.7023,85.2624,93052.0
2020-03-23 11:20:00,92.86,93.52,92.35,92.81,76273.0,85.2624,85.8684,84.7942,85.2165,76273.0
2020-03-23 11:30:00,92.9,92.97,91.91,92.06,66710.0,85.2992,85.3634,84.3902,84.5279,66710.0
2020-03-23 11:40:00,92.04,92.24,91.01,91.3,86113.0,84.5095,84.6932,83.5638,83.8301,86113.0
2020-03-23 11:50:00,91.4,91.89,91.01,91.41,72462.0,83.9219,84.3718,83.5638,83.9311,72462.0
2020-03-23 12:00:00,91.42,92.48,90.21,90.26,106427.0,83.9403,84.9135,82.8293,82.8752,106427.0
2020-03-23 12:10:00,90.21,92.1,90.03,91.64,58591.0,82.8293,84.5646,82.664,84.1423,58591.0
2020-03-23 12:20:00,91.79,92.94,91.01,91.75,61059.0,84.28,85.3359,83.5638,84.2433,61059.0
2020-03-23 12:30:00,91.72,92.6,91.07,92.44,73585.0,84.2157,85.0237,83.6189,84.8768,73585.0
2020-03-23 12:40:00,92.31,92.98,92.3,92.48,92492.0,84.7574,85.3726,84.7483,84.9135,92492.0
2020-03-23 12:50:00,92.43,93.17,91.79,92.85,83682.0,84.8676,85.5471,84.28,85.2533,83682.0
2020-03-23 13:00:00,92.84,93.0,92.18,92.79,44346.0,85.2441,85.391,84.6381,85.1982,44346.0
2020-03-23 13:10:00,93.0,93.0,92.42,92.52,80236.0,85.391,85.391,84.8584,84.9503,80236.0
2020-03-23 13:20:00,92.64,92.84,91.62,91.62,41791.0,85.0604,85.2441,84.1239,84.1239,41791.0
2020-03-23 13:30:00,92.0,92.34,90.34,90.59,93385.0,84.4728,84.785,82.9486,83.1782,93385.0
2020-03-23 13:40:00,90.45,91.25,90.05,91.11,62808.0,83.0496,83.7842,82.6823,83.6556,62808.0
2020-03-23 13:50:00,91.04,91.34,89.75,90.29,78042.0,83.5913,83.8668,82.4069,82.9027,78042.0
2020-03-23 14:00:00,90.24,90.32,88.55,88.55,55119.0,82.8568,82.9303,81.3051,81.3051,55119.0
2020-03-23 14:10:00,88.55,89.14,88.49,88.49,86827.0,81.3051,81.8468,81.25,81.25,86827.0
2020-03-23 14:20:00,88.43,88.81,88.06,88.19,118021.0,81.1949,81.5438,80.8552,80.9745,118021.0
2020-03-23 14:30:00,88.3,88.93,88.04,88.73,117723.0,81.0755,81.654,80.8368,81.4703,117723.0
2020-03-23 14:40:00,88.72,89.76,88.72,89.75,123846.0,81.4612,82.4161,81.4612,82.4069,123846.0
2020-03-23 14:50:00,89.65,89.72,88.54,88.65,128392.0,82.3151,82.3793,81.2959,81.3969,128392.0
2020-03-23 15:00:00,88.71,90.04,88.24,89.1,113821.0,81.452,82.6732,81.0204,81.8101,113821.0
2020-03-23 15:10:00,88.96,89.1,88.22,88.32,123636.0,81.6815,81.8101,81.0021,81.0939,123636.0
2020-03-23 15:20:00,88.29,88.29,87.34,87.59,107058.0,81.0663,81.0663,80.1941,80.4236,107058.0
2020-03-23 15:30:00,87.54,87.94,87.08,87.67,146902.0,80.3777,80.745,79.9553,80.4971,146902.0
2020-03-23 15:40:00,87.68,88.13,87.2,87.2,1275591.0,80.5063,80.9194,80.0655,80.0655,1275591.0
2020-03-23 15:50:00,87.15,88.83,87.15,87.86,390193.0,80.0196,81.5622,80.0196,80.6715,390193.0
2020-03-24 09:30:00,91.19,93.57,90.51,92.74,258411.0,83.7291,85.9143,83.1047,85.1523,258411.0
2020-03-24 09:40:00,92.77,92.93,91.71,92.5,168191.0,85.1798,85.3267,84.2065,84.9319,168191.0
2020-03-24 09:50:00,92.49,92.55,91.36,91.44,143463.0,84.9227,84.9778,83.8852,83.9586,143463.0
2020-03-24 10:00:00,91.36,92.17,90.9,91.57,89116.0,83.8852,84.6289,83.4628,84.078,89116.0
2020-03-24 10:10:00,91.69,92.17,91.41,91.65,106390.0,84.1882,84.6289,83.9311,84.1514,106390.0
2020-03-24 10:20:00,91.68,91.84,91.21,91.78,79905.0,84.179,84.3259,83.7474,84.2708,79905.0
2020-03-24 10:30:00,91.77,92.05,91.14,91.51,139726.0,84.2616,84.5187,83.6832,84.0229,139726.0
2020-03-24 10:40:00,91.48,91.98,91.36,91.94,80757.0,83.9953,84.4544,83.8852,84.4177,80757.0
2020-03-24 10:50:00,91.91,92.62,91.85,92.13,109355.0,84.3902,85.0421,84.3351,84.5922,109355.0
2020-03-24 11:00:00,92.13,92.31,91.32,91.38,63246.0,84.5922,84.7574,83.8484,83.9035,63246.0
2020-03-24 11:10:00,91.31,91.4,90.02,90.09,84810.0,83.8393,83.9219,82.6548,82.7191,84810.0
2020-03-24 11:20:00,90.09,90.58,90.0,90.36,77277.0,82.7191,83.169,82.6364,82.967,77277.0
2020-03-24 11:30:00,90.39,90.71,90.13,90.51,95673.0,82.9945,83.2883,82.7558,83.1047,95673.0
2020-03-24 11:40:00,90.59,91.3,90.39,91.19,59902.0,83.1782,83.8301,82.9945,83.7291,59902.0
2020-03-24 11:50:00,91.28,92.25,91.26,92.01,47887.0,83.8117,84.7023,83.7933,84.482,47887.0
2020-03-24 12:00:00,92.12,92.41,91.79,91.86,48337.0,84.583,84.8493,84.28,84.3443,48337.0
2020-03-24 12:10:00,91.84,91.94,91.21,91.33,60540.0,84.3259,84.4177,83.7474,83.8576,60540.0
2020-03-24 12:20:00,91.39,92.4,91.36,92.4,72102.0,83.9127,84.8401,83.8852,84.8401,72102.0
2020-03-24 12:30:00,92.31,92.8,91.98,92.8,37985.0,84.7574,85.2073,84.4544,85.2073,37985.0
2020-03-24 12:40:00,92.72,92.72,91.8,91.97,46427.0,85.1339,85.1339,84.2892,84.4453,46427.0
2020-03-24 12:50:00,92.0,92.07,91.47,91.47,33472.0,84.4728,84.5371,83.9862,83.9862,33472.0
2020-03-24 13:00:00,91.45,91.61,91.15,91.3,34797.0,83.9678,84.1147,83.6923,83.8301,34797.0
2020-03-24 13:10:00,91.3,92.05,91.17,91.99,38888.0,83.8301,84.5187,83.7107,84.4636,38888.0
2020-03-24 13:20:00,91.98,92.81,91.81,92.43,40529.0,84.4544,85.2165,84.2983,84.8676,40529.0
2020-03-24 13:30:00,92.43,93.05,92.42,92.66,73820.0,84.8676,85.4369,84.8584,85.0788,73820.0
2020-03-24 13:40:00,92.67,93.02,92.49,92.75,46923.0,85.088,85.4093,84.9227,85.1614,46923.0
2020-03-24 13:50:00,92.79,92.79,91.29,91.43,76794.0,85.1982,85.1982,83.8209,83.9494,76794.0
2020-03-24 14:00:00,91.4,91.68,91.21,91.24,32021.0,83.9219,84.179,83.7474,83.775,32021.0
2020-03-24 14:10:00,91.18,92.15,91.04,91.99,39873.0,83.7199,84.6105,83.5913,84.4636,39873.0
2020-03-24 14:20:00,92.0,92.13,91.68,92.05,64405.0,84.4728,84.5922,84.179,84.5187,64405.0
2020-03-24 14:30:00,92.0,92.48,91.76,92.12,66697.0,84.4728,84.9135,84.2524,84.583,66697.0
2020-03-24 14:40:00,92.22,92.31,91.79,91.95,57083.0,84.6748,84.7574,84.28,84.4269,57083.0
2020-03-24 14:50:00,91.94,92.61,91.94,92.61,57412.0,84.4177,85.0329,84.4177,85.0329,57412.0
2020-03-24 15:00:00,92.62,93.08,92.52,92.85,71194.0,85.0421,85.4644,84.9503,85.2533,71194.0
2020-03-24 15:10:00,92.81,92.81,91.75,91.75,66693.0,85.2165,85.2165,84.2433,84.2433,66693.0
2020-03-24 15:20:00,91.76,92.06,91.34,91.53,72676.0,84.2524,84.5279,83.8668,84.0413,72676.0
2020-03-24 15:30:00,91.54,91.59,91.01,91.2,127308.0,84.0504,84.0963,83.5638,83.7383,127308.0
2020-03-24 15:40:00,91.15,92.22,90.9,90.97,225908.0,83.6923,84.6748,83.4628,83.5271,225908.0
2020-03-24 15:50:00,91.0,92.99,90.95,92.1,340794.0,83.5546,85.3818,83.5087,84.5646,340794.0
2020-03-25 09:30:00,91.86,91.95,88.6,89.44,224608.0,84.3443,84.4269,81.351,82.1223,224608.0
2020-03-25 09:40:00,89.54,89.54,87.88,88.28,126787.0,82.2141,82.2141,80.6899,81.0572,126787.0
2020-03-25 09:50:00,88.3,88.52,86.42,86.76,149255.0,81.0755,81.2775,79.3493,79.6615,149255.0
2020-03-25 10:00:00,86.83,86.99,85.34,85.79,117062.0,79.7258,79.8727,78.3577,78.7709,117062.0
2020-03-25 10:10:00,85.75,86.7,85.43,85.93,194797.0,78.7342,79.6064,78.4403,78.8994,194797.0
2020-03-25 10:20:00,85.92,86.75,85.86,86.07,96578.0,78.8903,79.6523,78.8352,79.028,96578.0
2020-03-25 10:30:00,86.16,86.68,86.0,86.32,85285.0,79.1106,79.5881,78.9637,79.2575,85285.0
2020-03-25 10:40:00,86.35,87.52,86.0,87.04,136953.0,79.2851,80.3593,78.9637,79.9186,136953.0
2020-03-25 10:50:00,86.99,87.99,86.81,87.81,146591.0,79.8727,80.7909,79.7074,80.6256,146591.0
2020-03-25 11:00:00,87.86,87.94,87.09,87.83,120151.0,80.6715,80.745,79.9645,80.644,120151.0
2020-03-25 11:10:00,87.78,88.03,87.43,87.6,81060.0,80.5981,80.8276,80.2767,80.4328,81060.0
2020-03-25 11:20:00,87.57,88.99,87.57,88.8,144276.0,80.4053,81.7091,80.4053,81.5346,144276.0
2020-03-25 11:30:00,88.68,89.39,88.44,89.19,82970.0,81.4244,82.0763,81.2041,81.8927,82970.0
2020-03-25 11:40:00,89.16,89.93,88.86,89.81,123551.0,81.8652,82.5722,81.5897,82.462,123551.0
2020-03-25 11:50:00,89.75,90.37,89.46,89.56,73915.0,82.4069,82.9762,82.1406,82.2324,73915.0
2020-03-25 12:00:00,89.52,90.49,89.35,90.16,97382.0,82.1957,83.0863,82.0396,82.7833,97382.0
2020-03-25 12:10:00,90.2,91.17,90.06,90.84,106776.0,82.8201,83.7107,82.6915,83.4077,106776.0
2020-03-25 12:20:00,91.0,91.9,90.96,91.7,79895.0,83.5546,84.381,83.5179,84.1973,79895.0
2020-03-25 12:30:00,91.7,91.9,91.16,91.57,101269.0,84.1973,84.381,83.7015,84.078,101269.0
2020-03-25 12:40:00,91.55,91.83,91.14,91.44,82793.0,84.0596,84.3167,83.6832,83.9586,82793.0
2020-03-25 12:50:00,91.44,92.19,91.43,92.14,86685.0,83.9586,84.6473,83.9494,84.6013,86685.0
2020-03-25 13:00:00,92.11,92.92,91.88,92.92,77055.0,84.5738,85.3175,84.3626,85.3175,77055.0
2020-03-25 13:10:00,92.91,92.99,92.49,92.55,85606.0,85.3083,85.3818,84.9227,84.9778,85606.0
2020-03-25 13:20:00,92.61,92.79,92.15,92.78,95188.0,85.0329,85.1982,84.6105,85.189,95188.0
2020-03-25 13:30:00,92.74,93.44,92.41,93.42,88406.0,85.1523,85.795,84.8493,85.7766,88406.0
2020-03-25 13:40:00,93.48,93.7,93.04,93.24,87412.0,85.8317,86.0337,85.4277,85.6113,87412.0
2020-03-25 13:50:00,93.2,93.52,92.6,93.36,121749.0,85.5746,85.8684,85.0237,85.7215,121749.0
2020-03-25 14:00:00,93.45,93.52,91.83,92.08,78949.0,85.8042,85.8684,84.3167,84.5463,78949.0
2020-03-25 14:10:00,92.02,93.01,91.92,92.7,78245.0,84.4912,85.4002,84.3993,85.1155,78245.0
2020-03-25 14:20:00,92.8,93.47,92.47,92.93,76857.0,85.2073,85.8225,84.9043,85.3267,76857.0
2020-03-25 14:30:00,92.96,93.14,91.73,92.22,90491.0,85.3543,85.5195,84.2249,84.6748,90491.0
2020-03-25 14:40:00,92.24,92.73,91.9,92.65,56041.0,84.6932,85.1431,84.381,85.0696,56041.0
2020-03-25 14:50:00,92.71,93.12,92.23,92.79,64547.0,85.1247,85.5012,84.684,85.1982,64547.0
2020-03-25 15:00:00,92.83,92.87,92.06,92.08,75751.0,85.2349,85.2716,84.5279,84.5463,75751.0
2020-03-25 15:10:00,92.07,92.64,91.77,92.64,68810.0,84.5371,85.0604,84.2616,85.0604,68810.0
2020-03-25 15:20:00,92.65,92.89,92.13,92.35,87942.0,85.0696,85.29,84.5922,84.7942,87942.0
2020-03-25 15:30:00,92.48,93.33,92.42,92.99,142921.0,84.9135,85.694,84.8584,85.3818,142921.0
2020-03-25 15:40:00,93.04,93.15,91.59,91.75,127641.0,85.4277,85.5287,84.0963,84.2433,127641.0
2020-03-25 15:50:00,91.8,91.8,90.43,90.82,325532.0,84.2892,84.2892,83.0313,83.3893,325532.0
2020-03-26 09:30:00,90.9,92.98,90.75,92.66,113242.0,83.4628,85.3726,83.3251,85.0788,113242.0
2020-03-26 09:40:00,92.67,93.26,91.2,91.83,124823.0,85.088,85.6297,83.7383,84.3167,124823.0
2020-03-26 09:50:00,91.76,93.24,91.2,93.0,78754.0,84.2524,85.6113,83.7383,85.391,78754.0
2020-03-26 10:00:00,93.03,93.06,92.33,92.94,79852.0,85.4185,85.4461,84.7758,85.3359,79852.0
2020-03-26 10:10:00,92.96,93.99,92.73,93.89,89789.0,85.3543,86.3,85.1431,86.2082,89789.0
2020-03-26 10:20:00,93.89,94.78,93.88,93.95,73072.0,86.2082,87.0253,86.199,86.2633,73072.0
2020-03-26 10:30:00,93.99,94.24,93.38,93.38,69230.0,86.3,86.5295,85.7399,85.7399,69230.0
2020-03-26 10:40:00,93.34,93.93,92.93,93.18,60964.0,85.7032,86.2449,85.3267,85.5563,60964.0
2020-03-26 10:50:00,93.12,93.67,92.8,93.64,81143.0,85.5012,86.0062,85.2073,85.9786,81143.0
2020-03-26 11:00:00,93.65,94.31,93.26,93.93,79839.0,85.9878,86.5938,85.6297,86.2449,79839.0
2020-03-26 11:10:00,93.91,94.67,93.81,94.26,72969.0,86.2265,86.9243,86.1347,86.5479,72969.0
2020-03-26 11:20:00,94.25,95.0,94.22,94.98,61578.0,86.5387,87.2273,86.5112,87.209,61578.0
2020-03-26 11:30:00,95.03,95.65,94.78,95.65,74920.0,87.2549,87.8242,87.0253,87.8242,74920.0
2020-03-26 11:40:00,95.67,96.03,95.02,95.08,85727.0,87.8425,88.1731,87.2457,87.3008,85727.0
2020-03-26 11:50:00,94.97,95.33,94.82,95.27,90908.0,87.1998,87.5303,87.0621,87.4753,90908.0
2020-03-26 12:00:00,95.2,95.84,95.07,95.37,118869.0,87.411,87.9986,87.2916,87.5671,118869.0
2020-03-26 12:10:00,95.39,95.64,95.07,95.59,91503.0,87.5854,87.815,87.2916,87.7691,91503.0
2020-03-26 12:20:00,95.57,95.93,95.48,95.67,74010.0,87.7507,88.0813,87.6681,87.8425,74010.0
2020-03-26 12:30:00,95.68,96.18,95.62,95.75,79853.0,87.8517,88.3108,87.7966,87.916,79853.0
2020-03-26 12:40:00,95.71,95.72,95.05,95.46,72022.0,87.8793,87.8884,87.2733,87.6497,72022.0
2020-03-26 12:50:00,95.55,95.78,95.35,95.53,42199.0,87.7323,87.9435,87.5487,87.714,42199.0
2020-03-26 13:00:00,95.5,95.73,94.97,95.13,65071.0,87.6864,87.8976,87.1998,87.3467,65071.0
2020-03-26 13:10:00,95.19,95.33,94.68,95.01,54645.0,87.4018,87.5303,86.9335,87.2365,54645.0
2020-03-26 13:20:00,94.94,95.38,94.42,95.33,81616.0,87.1723,87.5763,86.6948,87.5303,81616.0
2020-03-26 13:30:00,95.36,95.93,95.08,95.93,74939.0,87.5579,88.0813,87.3008,88.0813,74939.0
2020-03-26 13:40:00,95.95,96.05,95.04,96.01,70393.0,88.0996,88.1914,87.2641,88.1547,70393.0
2020-03-26 13:50:00,95.91,96.19,95.59,95.59,41551.0,88.0629,88.32,87.7691,87.7691,41551.0
2020-03-26 14:00:00,95.62,95.8,95.37,95.49,51619.0,87.7966,87.9619,87.5671,87.6773,51619.0
2020-03-26 14:10:00,95.49,95.78,95.14,95.48,52675.0,87.6773,87.9435,87.3559,87.6681,52675.0
2020-03-26 14:20:00,95.42,95.82,95.21,95.33,71328.0,87.613,87.9803,87.4202,87.5303,71328.0
2020-03-26 14:30:00,95.43,96.14,95.37,95.95,82908.0,87.6222,88.2741,87.5671,88.0996,82908.0
2020-03-26 14:40:00,95.9,96.33,95.49,96.24,67538.0,88.0537,88.4485,87.6773,88.3659,67538.0
2020-03-26 14:50:00,96.22,96.84,96.15,96.45,106472.0,88.3475,88.9168,88.2833,88.5587,106472.0
2020-03-26 15:00:00,96.45,96.69,95.81,95.84,71237.0,88.5587,88.7791,87.9711,87.9986,71237.0
2020-03-26 15:10:00,95.86,95.96,95.37,95.67,61585.0,88.017,88.1088,87.5671,87.8425,61585.0
2020-03-26 15:20:00,95.67,96.24,95.56,96.18,58404.0,87.8425,88.3659,87.7415,88.3108,58404.0
2020-03-26 15:30:00,96.14,96.74,95.42,95.88,123829.0,88.2741,88.825,87.613,88.0353,123829.0
2020-03-26 15:40:00,95.97,96.39,95.75,96.12,159471.0,88.118,88.5036,87.916,88.2557,159471.0
2020-03-26 15:50:00,96.11,98.22,96.11,97.6,474453.0,88.2465,90.1839,88.2465,89.6146,474453.0
2020-03-27 09:30:00,95.3,97.28,95.01,97.01,116509.0,87.5028,89.3208,87.2365,89.0729,116509.0
2020-03-27 09:40:00,97.01,97.01,96.0,96.29,45843.0,89.0729,89.0729,88.1455,88.4118,45843.0
2020-03-27 09:50:00,96.35,96.9,96.16,96.33,48671.0,88.4669,88.9719,88.2924,88.4485,48671.0
2020-03-27 10:00:00,96.38,96.61,95.51,95.68,48459.0,88.4944,88.7056,87.6956,87.8517,48459.0
2020-03-27 10:10:00,95.62,95.76,94.41,94.69,69908.0,87.7966,87.9252,86.6856,86.9427,69908.0
2020-03-27 10:20:00,94.61,95.21,94.2,94.38,64978.0,86.8693,87.4202,86.4928,86.6581,64978.0
2020-03-27 10:30:00,94.36,94.91,94.16,94.7,30814.0,86.6397,87.1447,86.4561,86.9519,30814.0
2020-03-27 10:40:00,94.68,95.13,94.58,94.91,82604.0,86.9335,87.3467,86.8417,87.1447,82604.0
2020-03-27 10:50:00,94.77,95.1,94.69,94.87,37456.0,87.0162,87.3192,86.9427,87.108,37456.0
2020-03-27 11:00:00,94.84,95.34,94.63,95.15,66288.0,87.0804,87.5395,86.8876,87.3651,66288.0
2020-03-27 11:10:00,95.15,95.29,94.71,95.06,84497.0,87.3651,87.4936,86.9611,87.2824,84497.0
2020-03-27 11:20:00,95.08,95.1,94.73,94.81,59118.0,87.3008,87.3192,86.9794,87.0529,59118.0
2020-03-27 11:30:00,94.93,94.99,94.45,94.51,46747.0,87.1631,87.2182,86.7223,86.7774,46747.0
2020-03-27 11:40:00,94.48,94.59,93.61,93.79,43897.0,86.7499,86.8509,85.9511,86.1163,43897.0
2020-03-27 11:50:00,93.7,94.14,93.57,94.07,48857.0,86.0337,86.4377,85.9143,86.3734,48857.0
2020-03-27 12:00:00,94.07,94.5,93.96,94.49,28422.0,86.3734,86.7683,86.2724,86.7591,28422.0
2020-03-27 12:10:00,94.49,94.64,94.26,94.47,25985.0,86.7591,86.8968,86.5479,86.7407,25985.0
2020-03-27 12:20:00,94.43,94.48,93.99,94.09,19243.0,86.704,86.7499,86.3,86.3918,19243.0
2020-03-27 12:30:00,94.04,94.26,93.74,94.19,65946.0,86.3459,86.5479,86.0704,86.4836,65946.0
2020-03-27 12:40:00,94.17,94.74,94.03,94.19,55361.0,86.4653,86.9886,86.3367,86.4836,55361.0
2020-03-27 12:50:00,94.19,94.77,94.11,94.77,42039.0,86.4836,87.0162,86.4102,87.0162,42039.0
2020-03-27 13:00:00,94.78,94.9,94.38,94.75,64432.0,87.0253,87.1355,86.6581,86.9978,64432.0
2020-03-27 13:10:00,94.75,94.82,94.36,94.64,23266.0,86.9978,87.0621,86.6397,86.8968,23266.0
2020-03-27 13:20:00,94.7,95.72,94.69,94.98,94223.0,86.9519,87.8884,86.9427,87.209,94223.0
2020-03-27 13:30:00,94.95,95.0,94.52,94.8,56391.0,87.1814,87.2273,86.7866,87.0437,56391.0
2020-03-27 13:40:00,94.91,95.43,94.57,95.18,101001.0,87.1447,87.6222,86.8325,87.3926,101001.0
2020-03-27 13:50:00,95.22,95.38,94.77,94.77,28929.0,87.4293,87.5763,87.0162,87.0162,28929.0
2020-03-27 14:00:00,94.77,94.92,94.44,94.5,57055.0,87.0162,87.1539,86.7132,86.7683,57055.0
2020-03-27 14:10:00,94.49,94.96,94.46,94.87,30370.0,86.7591,87.1906,86.7315,87.108,30370.0
2020-03-27 14:20:00,94.94,95.01,94.61,94.98,60381.0,87.1723,87.2365,86.8693,87.209,60381.0
2020-03-27 14:30:00,94.96,95.47,94.81,94.96,66584.0,87.1906,87.6589,87.0529,87.1906,66584.0
2020-03-27 14:40:00,95.02,95.93,95.0,95.43,56240.0,87.2457,88.0813,87.2273,87.6222,56240.0
2020-03-27 14:50:00,95.41,96.65,95.28,96.58,37643.0,87.6038,88.7424,87.4844,88.6781,37643.0
2020-03-27 15:00:00,96.58,97.38,96.38,97.15,67830.0,88.6781,89.4126,88.4944,89.2014,67830.0
2020-03-27 15:10:00,97.29,97.6,96.88,97.26,47942.0,89.33,89.6146,88.9535,89.3024,47942.0
2020-03-27 15:20:00,97.27,98.35,97.12,97.8,52275.0,89.3116,90.3033,89.1739,89.7983,52275.0
2020-03-27 15:30:00,97.81,97.87,96.8,96.98,64343.0,89.8074,89.8625,88.8801,89.0454,64343.0
2020-03-27 15:40:00,97.0,97.0,95.98,96.06,189892.0,89.0637,89.0637,88.1272,88.2006,189892.0
2020-03-27 15:50:00,96.01,96.04,94.3,95.1,231156.0,88.1547,88.1823,86.5846,87.3192,231156.0
2020-03-30 09:30:00,96.14,97.67,95.6,95.83,145845.0,88.2741,89.6789,87.7783,87.9894,145845.0
2020-03-30 09:40:00,95.83,96.62,95.41,96.15,56220.0,87.9894,88.7148,87.6038,88.2833,56220.0
2020-03-30 09:50:00,96.28,96.47,95.49,95.68,35352.0,88.4026,88.5771,87.6773,87.8517,35352.0
2020-03-30 10:00:00,95.59,96.03,95.3,95.47,54710.0,87.7691,88.1731,87.5028,87.6589,54710.0
2020-03-30 10:10:00,95.51,96.49,94.89,96.29,72534.0,87.6956,88.5954,87.1263,88.4118,72534.0
2020-03-30 10:20:00,96.29,96.29,95.26,95.8,64763.0,88.4118,88.4118,87.4661,87.9619,64763.0
2020-03-30 10:30:00,95.84,96.0,95.36,95.93,63227.0,87.9986,88.1455,87.5579,88.0813,63227.0
2020-03-30 10:40:00,95.83,96.17,95.6,95.98,73528.0,87.9894,88.3016,87.7783,88.1272,73528.0
2020-03-30 10:50:00,95.97,96.06,94.63,94.74,78334.0,88.118,88.2006,86.8876,86.9886,78334.0
2020-03-30 11:00:00,94.73,95.11,94.45,94.66,69711.0,86.9794,87.3283,86.7223,86.9152,69711.0
2020-03-30 11:10:00,94.69,94.92,94.2,94.32,52153.0,86.9427,87.1539,86.4928,86.603,52153.0
2020-03-30 11:20:00,94.34,94.93,94.27,94.78,30610.0,86.6213,87.1631,86.5571,87.0253,30610.0
2020-03-30 11:30:00,94.79,95.0,94.38,94.39,42772.0,87.0345,87.2273,86.6581,86.6673,42772.0
2020-03-30 11:40:00,94.39,94.8,94.21,94.72,41544.0,86.6673,87.0437,86.502,86.9703,41544.0
2020-03-30 11:50:00,94.73,94.8,94.41,94.66,28368.0,86.9794,87.0437,86.6856,86.9152,28368.0
2020-03-30 12:00:00,94.61,94.68,94.27,94.39,35511.0,86.8693,86.9335,86.5571,86.6673,35511.0
2020-03-30 12:10:00,94.4,94.74,94.06,94.74,40234.0,86.6764,86.9886,86.3643,86.9886,40234.0
2020-03-30 12:20:00,94.74,94.77,94.3,94.7,23593.0,86.9886,87.0162,86.5846,86.9519,23593.0
2020-03-30 12:30:00,94.72,94.81,94.35,94.79,30270.0,86.9703,87.0529,86.6305,87.0345,30270.0
2020-03-30 12:40:00,94.8,95.17,94.67,94.83,47490.0,87.0437,87.3834,86.9243,87.0713,47490.0
2020-03-30 12:50:00,94.85,95.15,94.8,94.97,34737.0,87.0896,87.3651,87.0437,87.1998,34737.0
2020-03-30 13:00:00,94.96,95.0,94.2,94.2,54960.0,87.1906,87.2273,86.4928,86.4928,54960.0
2020-03-30 13:10:00,94.23,94.75,94.2,94.63,18604.0,86.5203,86.9978,86.4928,86.8876,18604.0
2020-03-30 13:20:00,94.66,95.0,94.51,94.85,28515.0,86.9152,87.2273,86.7774,87.0896,28515.0
2020-03-30 13:30:00,94.75,94.83,94.32,94.4,40671.0,86.9978,87.0713,86.603,86.6764,40671.0
2020-03-30 13:40:00,94.48,94.48,94.02,94.2,36095.0,86.7499,86.7499,86.3275,86.4928,36095.0
2020-03-30 13:50:00,94.16,94.35,93.94,94.0,64323.0,86.4561,86.6305,86.2541,86.3092,64323.0
2020-03-30 14:00:00,93.95,94.0,93.37,93.59,70490.0,86.2633,86.3092,85.7307,85.9327,70490.0
2020-03-30 14:10:00,93.66,93.68,93.05,93.11,46935.0,85.997,86.0153,85.4369,85.492,46935.0
2020-03-30 14:20:00,93.09,93.26,92.6,93.01,88725.0,85.4736,85.6297,85.0237,85.4002,88725.0
2020-03-30 14:30:00,93.01,93.55,92.75,93.12,126758.0,85.4002,85.896,85.1614,85.5012,126758.0
2020-03-30 14:40:00,93.12,93.78,92.89,93.22,98189.0,85.5012,86.1072,85.29,85.593,98189.0
2020-03-30 14:50:00,93.26,93.92,93.1,93.66,104617.0,85.6297,86.2357,85.4828,85.997,104617.0
2020-03-30 15:00:00,93.73,93.79,93.43,93.72,78288.0,86.0613,86.1163,85.7858,86.0521,78288.0
2020-03-30 15:10:00,93.72,94.22,93.48,94.2,163060.0,86.0521,86.5112,85.8317,86.4928,163060.0
2020-03-30 15:20:00,94.2,94.38,93.44,93.65,84782.0,86.4928,86.6581,85.795,85.9878,84782.0
2020-03-30 15:30:00,93.65,94.31,93.43,94.31,108288.0,85.9878,86.5938,85.7858,86.5938,108288.0
2020-03-30 15:40:00,94.29,95.03,94.1,94.38,149347.0,86.5754,87.2549,86.401,86.6581,149347.0
2020-03-30 15:50:00,94.39,94.97,94.14,94.58,278705.0,86.6673,87.1998,86.4377,86.8417,278705.0
2020-03-31 09:30:00,93.58,93.64,91.61,92.42,253499.0,85.9235,85.9786,84.1147,84.8584,253499.0
2020-03-31 09:40:00,92.55,93.0,91.89,92.02,80432.0,84.9778,85.391,84.3718,84.4912,80432.0
2020-03-31 09:50:00,92.02,92.16,91.0,91.02,80385.0,84.4912,84.6197,83.5546,83.573,80385.0
2020-03-31 10:00:00,91.09,91.55,90.82,91.2,96768.0,83.6373,84.0596,83.3893,83.7383,96768.0
2020-03-31 10:10:00,91.21,92.32,91.2,92.21,114418.0,83.7474,84.7666,83.7383,84.6656,114418.0
2020-03-31 10:20:00,92.21,92.22,91.76,91.85,86449.0,84.6656,84.6748,84.2524,84.3351,86449.0
2020-03-31 10:30:00,91.91,92.5,91.88,92.05,71635.0,84.3902,84.9319,84.3626,84.5187,71635.0
2020-03-31 10:40:00,92.08,92.43,91.88,92.17,62641.0,84.5463,84.8676,84.3626,84.6289,62641.0
2020-03-31 10:50:00,92.17,92.39,92.03,92.07,66086.0,84.6289,84.8309,84.5003,84.5371,66086.0
2020-03-31 11:00:00,92.04,92.06,91.67,91.98,51786.0,84.5095,84.5279,84.1698,84.4544,51786.0
2020-03-31 11:10:00,91.99,92.79,91.99,92.67,126639.0,84.4636,85.1982,84.4636,85.088,126639.0
2020-03-31 11:20:00,92.73,93.15,92.49,93.1,72760.0,85.1431,85.5287,84.9227,85.4828,72760.0
2020-03-31 11:30:00,93.13,93.29,92.87,92.88,99229.0,85.5103,85.6573,85.2716,85.2808,99229.0
2020-03-31 11:40:00,92.89,93.74,92.88,93.39,110249.0,85.29,86.0704,85.2808,85.7491,110249.0
2020-03-31 11:50:00,93.41,93.69,93.34,93.64,40967.0,85.7674,86.0245,85.7032,85.9786,40967.0
2020-03-31 12:00:00,93.64,93.67,93.17,93.45,45753.0,85.9786,86.0062,85.5471,85.8042,45753.0
2020-03-31 12:10:00,93.5,93.67,93.31,93.37,30236.0,85.8501,86.0062,85.6756,85.7307,30236.0
2020-03-31 12:20:00,93.4,93.49,92.39,92.47,59222.0,85.7583,85.8409,84.8309,84.9043,59222.0
2020-03-31 12:30:00,92.45,92.48,91.96,92.26,61884.0,84.886,84.9135,84.4361,84.7115,61884.0
2020-03-31 12:40:00,92.2,92.34,92.03,92.34,37299.0,84.6564,84.785,84.5003,84.785,37299.0
2020-03-31 12:50:00,92.4,92.45,91.97,92.09,32208.0,84.8401,84.886,84.4453,84.5554,32208.0
2020-03-31 13:00:00,92.16,92.59,92.0,92.59,30936.0,84.6197,85.0145,84.4728,85.0145,30936.0
2020-03-31 13:10:00,92.55,92.76,92.23,92.43,20454.0,84.9778,85.1706,84.684,84.8676,20454.0
2020-03-31 13:20:00,92.41,92.58,92.18,92.39,33746.0,84.8493,85.0053,84.6381,84.8309,33746.0
2020-03-31 13:30:00,92.31,92.69,92.15,92.38,26227.0,84.7574,85.1063,84.6105,84.8217,26227.0
2020-03-31 13:40:00,92.39,92.9,92.37,92.52,37532.0,84.8309,85.2992,84.8125,84.9503,37532.0
2020-03-31 13:50:00,92.51,93.19,92.5,92.88,45214.0,84.9411,85.5654,84.9319,85.2808,45214.0
2020-03-31 14:00:00,92.86,93.08,92.66,92.95,32874.0,85.2624,85.4644,85.0788,85.3451,32874.0
2020-03-31 14:10:00,92.95,93.03,92.61,92.81,49563.0,85.3451,85.4185,85.0329,85.2165,49563.0
2020-03-31 14:20:00,92.82,93.03,92.62,93.03,40823.0,85.2257,85.4185,85.0421,85.4185,40823.0
2020-03-31 14:30:00,92.97,93.38,92.94,93.33,37293.0,85.3634,85.7399,85.3359,85.694,37293.0
2020-03-31 14:40:00,93.32,93.45,92.9,93.18,37235.0,85.6848,85.8042,85.2992,85.5563,37235.0
2020-03-31 14:50:00,93.18,93.44,93.05,93.23,43988.0,85.5563,85.795,85.4369,85.6022,43988.0
2020-03-31 15:00:00,93.3,93.46,93.19,93.37,71625.0,85.6664,85.8133,85.5654,85.7307,71625.0
2020-03-31 15:10:00,93.37,93.37,92.61,92.66,71811.0,85.7307,85.7307,85.0329,85.0788,71811.0
2020-03-31 15:20:00,92.68,92.69,92.28,92.3,84137.0,85.0972,85.1063,84.7299,84.7483,84137.0
2020-03-31 15:30:00,92.36,93.26,92.36,93.07,69056.0,84.8033,85.6297,84.8033,85.4553,69056.0
2020-03-31 15:40:00,93.11,93.41,92.44,92.47,100145.0,85.492,85.7674,84.8768,84.9043,100145.0
2020-03-31 15:50:00,92.47,92.93,92.4,92.56,264065.0,84.9043,85.3267,84.8401,84.987,264065.0
2020-04-01 09:30:00,90.15,90.3,88.28,88.37,198761.0,82.7742,82.9119,81.0572,81.1398,198761.0
2020-04-01 09:40:00,88.4,89.42,88.2,88.61,62399.0,81.1673,82.1039,80.9837,81.3602,62399.0
2020-04-01 09:50:00,88.66,89.42,88.58,88.7,64745.0,81.4061,82.1039,81.3326,81.4428,64745.0
2020-04-01 10:00:00,88.7,88.89,88.2,88.66,54210.0,81.4428,81.6173,80.9837,81.4061,54210.0
2020-04-01 10:10:00,88.79,89.25,88.58,88.81,61212.0,81.5254,81.9478,81.3326,81.5438,61212.0
2020-04-01 10:20:00,88.84,89.16,88.56,88.73,40466.0,81.5713,81.8652,81.3143,81.4703,40466.0
2020-04-01 10:30:00,88.7,88.77,88.3,88.3,44528.0,81.4428,81.5071,81.0755,81.0755,44528.0
2020-04-01 10:40:00,88.3,88.87,88.15,88.52,40216.0,81.0755,81.5989,80.9378,81.2775,40216.0
2020-04-01 10:50:00,88.52,88.7,88.17,88.37,37953.0,81.2775,81.4428,80.9562,81.1398,37953.0
2020-04-01 11:00:00,88.34,89.0,88.29,88.88,92645.0,81.1123,81.7183,81.0663,81.6081,92645.0
2020-04-01 11:10:00,88.87,89.03,88.72,88.82,39360.0,81.5989,81.7458,81.4612,81.553,39360.0
2020-04-01 11:20:00,88.89,88.97,88.42,88.49,50123.0,81.6173,81.6907,81.1857,81.25,50123.0
2020-04-01 11:30:00,88.46,88.84,88.4,88.42,30817.0,81.2224,81.5713,81.1673,81.1857,30817.0
2020-04-01 11:40:00,88.37,88.5,88.2,88.28,44316.0,81.1398,81.2592,80.9837,81.0572,44316.0
2020-04-01 11:50:00,88.27,88.36,87.87,88.09,75446.0,81.048,81.1306,80.6807,80.8827,75446.0
2020-04-01 12:00:00,88.03,88.03,87.58,87.85,46855.0,80.8276,80.8276,80.4144,80.6623,46855.0
2020-04-01 12:10:00,87.85,88.02,87.7,87.82,67064.0,80.6623,80.8184,80.5246,80.6348,67064.0
2020-04-01 12:20:00,87.77,87.96,87.44,87.55,57496.0,80.5889,80.7633,80.2859,80.3869,57496.0
2020-04-01 12:30:00,87.6,87.89,87.33,87.54,48690.0,80.4328,80.6991,80.1849,80.3777,48690.0
2020-04-01 12:40:00,87.51,87.79,87.42,87.5,52319.0,80.3502,80.6073,80.2675,80.341,52319.0
2020-04-01 12:50:00,87.51,87.55,87.24,87.26,38608.0,80.3502,80.3869,80.1023,80.1206,38608.0
2020-04-01 13:00:00,87.22,87.62,87.14,87.28,32337.0,80.0839,80.4512,80.0104,80.139,32337.0
2020-04-01 13:10:00,87.27,87.73,87.2,87.67,28509.0,80.1298,80.5522,80.0655,80.4971,28509.0
2020-04-01 13:20:00,87.62,88.01,87.62,87.94,25605.0,80.4512,80.8093,80.4512,80.745,25605.0
2020-04-01 13:30:00,87.92,88.0,87.5,87.88,29547.0,80.7266,80.8001,80.341,80.6899,29547.0
2020-04-01 13:40:00,87.88,88.54,87.81,88.35,26394.0,80.6899,81.2959,80.6256,81.1214,26394.0
2020-04-01 13:50:00,88.34,88.38,88.16,88.16,26123.0,81.1123,81.149,80.947,80.947,26123.0
2020-04-01 14:00:00,88.21,88.93,88.12,88.69,41324.0,80.9929,81.654,80.9103,81.4336,41324.0
2020-04-01 14:10:00,88.68,88.72,88.18,88.21,26812.0,81.4244,81.4612,80.9653,80.9929,26812.0
2020-04-01 14:20:00,88.2,88.35,88.06,88.15,22652.0,80.9837,81.1214,80.8552,80.9378,22652.0
2020-04-01 14:30:00,88.13,88.26,87.84,88.13,22219.0,80.9194,81.0388,80.6532,80.9194,22219.0
2020-04-01 14:40:00,88.13,88.52,88.0,88.27,28766.0,80.9194,81.2775,80.8001,81.048,28766.0
2020-04-01 14:50:00,88.27,88.78,87.92,88.0,120153.0,81.048,81.5163,80.7266,80.8001,120153.0
2020-04-01 15:00:00,88.0,88.09,87.68,87.7,37067.0,80.8001,80.8827,80.5063,80.5246,37067.0
2020-04-01 15:10:00,87.72,87.92,87.63,87.89,48258.0,80.543,80.7266,80.4603,80.6991,48258.0
2020-04-01 15:20:00,87.89,87.93,87.46,87.63,51776.0,80.6991,80.7358,80.3043,80.4603,51776.0
2020-04-01 15:30:00,87.63,87.85,87.08,87.15,78845.0,80.4603,80.6623,79.9553,80.0196,78845.0
2020-04-01 15:40:00,87.18,87.83,86.9,87.63,99351.0,80.0472,80.644,79.7901,80.4603,99351.0
2020-04-01 15:50:00,87.61,88.74,87.6,88.41,274330.0,80.442,81.4795,80.4328,81.1765,274330.0
2020-04-02 09:30:00,87.6,89.51,87.35,89.27,142626.0,80.4328,82.1865,80.2033,81.9662,142626.0
2020-04-02 09:40:00,89.09,89.63,88.35,88.59,56111.0,81.8009,82.2967,81.1214,81.3418,56111.0
2020-04-02 09:50:00,88.46,89.18,88.24,88.98,35798.0,81.2224,81.8835,81.0204,81.6999,35798.0
2020-04-02 10:00:00,88.97,89.49,88.81,89.45,37966.0,81.6907,82.1682,81.5438,82.1314,37966.0
2020-04-02 10:10:00,89.38,89.59,88.88,89.04,85622.0,82.0672,82.26,81.6081,81.755,85622.0
2020-04-02 10:20:00,89.08,89.44,89.05,89.38,41222.0,81.7917,82.1223,81.7642,82.0672,41222.0
2020-04-02 10:30:00,89.34,90.43,89.26,90.27,85113.0,82.0304,83.0313,81.957,82.8843,85113.0
2020-04-02 10:40:00,90.36,90.43,89.76,89.77,51904.0,82.967,83.0313,82.4161,82.4253,51904.0
2020-04-02 10:50:00,89.74,90.4,89.74,90.34,57893.0,82.3977,83.0037,82.3977,82.9486,57893.0
2020-04-02 11:00:00,90.34,90.6,90.15,90.22,57702.0,82.9486,83.1873,82.7742,82.8384,57702.0
2020-04-02 11:10:00,90.17,90.43,89.71,90.36,43805.0,82.7925,83.0313,82.3702,82.967,43805.0
2020-04-02 11:20:00,90.4,90.44,89.15,89.36,85496.0,83.0037,83.0404,81.856,82.0488,85496.0
2020-04-02 11:30:00,89.39,90.12,89.39,89.77,78791.0,82.0763,82.7466,82.0763,82.4253,78791.0
2020-04-02 11:40:00,89.77,89.88,89.3,89.76,81853.0,82.4253,82.5263,81.9937,82.4161,81853.0
2020-04-02 11:50:00,89.81,90.06,89.58,89.9,43203.0,82.462,82.6915,82.2508,82.5446,43203.0
2020-04-02 12:00:00,89.95,90.18,89.86,90.01,30267.0,82.5905,82.8017,82.5079,82.6456,30267.0
2020-04-02 12:10:00,89.93,90.46,89.84,90.09,44479.0,82.5722,83.0588,82.4895,82.7191,44479.0
2020-04-02 12:20:00,90.05,90.2,89.74,89.74,26756.0,82.6823,82.8201,82.3977,82.3977,26756.0
2020-04-02 12:30:00,89.77,90.08,89.65,89.89,32098.0,82.4253,82.7099,82.3151,82.5354,32098.0
2020-04-02 12:40:00,89.89,90.1,89.56,90.07,39103.0,82.5354,82.7283,82.2324,82.7007,39103.0
2020-04-02 12:50:00,90.06,90.28,89.89,90.02,25996.0,82.6915,82.8935,82.5354,82.6548,25996.0
2020-04-02 13:00:00,90.04,90.17,89.89,89.96,24026.0,82.6732,82.7925,82.5354,82.5997,24026.0
2020-04-02 13:10:00,89.9,89.97,89.55,89.6,25661.0,82.5446,82.6089,82.2233,82.2692,25661.0
2020-04-02 13:20:00,89.57,90.06,89.41,89.45,28749.0,82.2416,82.6915,82.0947,82.1314,28749.0
2020-04-02 13:30:00,89.43,89.59,89.27,89.48,35599.0,82.1131,82.26,81.9662,82.159,35599.0
2020-04-02 13:40:00,89.53,89.97,89.49,89.87,21106.0,82.2049,82.6089,82.1682,82.5171,21106.0
2020-04-02 13:50:00,89.83,90.17,89.76,89.97,47608.0,82.4803,82.7925,82.4161,82.6089,47608.0
2020-04-02 14:00:00,89.92,89.99,89.11,89.11,29853.0,82.563,82.6273,81.8193,81.8193,29853.0
2020-04-02 14:10:00,89.11,89.47,88.94,89.09,31064.0,81.8193,82.1498,81.6632,81.8009,31064.0
2020-04-02 14:20:00,89.11,89.73,89.1,89.62,30627.0,81.8193,82.3885,81.8101,82.2875,30627.0
2020-04-02 14:30:00,89.66,89.91,89.46,89.79,23383.0,82.3243,82.5538,82.1406,82.4436,23383.0
2020-04-02 14:40:00,89.78,89.84,89.25,89.43,25406.0,82.4344,82.4895,81.9478,82.1131,25406.0
2020-04-02 14:50:00,89.38,89.89,89.29,89.85,35368.0,82.0672,82.5354,81.9845,82.4987,35368.0
2020-04-02 15:00:00,89.88,90.07,89.77,90.02,37839.0,82.5263,82.7007,82.4253,82.6548,37839.0
2020-04-02 15:10:00,90.0,90.13,89.65,90.0,103682.0,82.6364,82.7558,82.3151,82.6364,103682.0
2020-04-02 15:20:00,90.0,90.18,89.86,90.08,75935.0,82.6364,82.8017,82.5079,82.7099,75935.0
2020-04-02 15:30:00,90.12,90.35,89.63,89.95,95679.0,82.7466,82.9578,82.2967,82.5905,95679.0
2020-04-02 15:40:00,89.98,90.73,89.94,90.17,101238.0,82.6181,83.3067,82.5813,82.7925,101238.0
2020-04-02 15:50:00,90.29,91.88,90.19,91.14,337662.0,82.9027,84.3626,82.8109,83.6832,337662.0
2020-04-03 09:30:00,90.61,91.36,90.29,91.21,58378.0,83.1965,83.8852,82.9027,83.7474,58378.0
2020-04-03 09:40:00,91.23,91.56,90.95,91.16,43075.0,83.7658,84.0688,83.5087,83.7015,43075.0
2020-04-03 09:50:00,91.24,91.46,90.83,91.15,33758.0,83.775,83.977,83.3985,83.6923,33758.0
2020-04-03 10:00:00,91.19,91.31,90.76,90.97,49798.0,83.7291,83.8393,83.3343,83.5271,49798.0
2020-04-03 10:10:00,90.99,91.1,90.18,90.23,30769.0,83.5454,83.6464,82.8017,82.8476,30769.0
2020-04-03 10:20:00,90.24,90.49,90.16,90.18,28964.0,82.8568,83.0863,82.7833,82.8017,28964.0
2020-04-03 10:30:00,90.27,90.35,89.71,89.83,34590.0,82.8843,82.9578,82.3702,82.4803,34590.0
2020-04-03 10:40:00,89.89,90.34,89.83,89.85,21001.0,82.5354,82.9486,82.4803,82.4987,21001.0
2020-04-03 10:50:00,89.8,90.57,89.72,90.23,25616.0,82.4528,83.1598,82.3793,82.8476,25616.0
2020-04-03 11:00:00,90.2,90.43,89.86,89.87,16528.0,82.8201,83.0313,82.5079,82.5171,16528.0
2020-04-03 11:10:00,89.83,89.83,89.37,89.52,40006.0,82.4803,82.4803,82.058,82.1957,40006.0
2020-04-03 11:20:00,89.54,89.66,89.21,89.63,30621.0,82.2141,82.3243,81.9111,82.2967,30621.0
2020-04-03 11:30:00,89.55,90.0,89.42,89.97,21918.0,82.2233,82.6364,82.1039,82.6089,21918.0
2020-04-03 11:40:00,89.91,90.0,89.44,89.58,26660.0,82.5538,82.6364,82.1223,82.2508,26660.0
2020-04-03 11:50:00,89.58,89.69,89.2,89.64,30417.0,82.2508,82.3518,81.9019,82.3059,30417.0
2020-04-03 12:00:00,89.68,89.78,89.21,89.26,22724.0,82.3426,82.4344,81.9111,81.957,22724.0
2020-04-03 12:10:00,89.29,89.29,89.01,89.06,34559.0,81.9845,81.9845,81.7274,81.7733,34559.0
2020-04-03 12:20:00,89.05,89.12,88.73,89.0,28832.0,81.7642,81.8284,81.4703,81.7183,28832.0
2020-04-03 12:30:00,89.04,89.29,88.93,89.24,34809.0,81.755,81.9845,81.654,81.9386,34809.0
2020-04-03 12:40:00,89.27,89.46,88.97,89.03,28945.0,81.9662,82.1406,81.6907,81.7458,28945.0
2020-04-03 12:50:00,89.05,89.19,89.0,89.16,11450.0,81.7642,81.8927,81.7183,81.8652,11450.0
2020-04-03 13:00:00,89.2,89.41,89.16,89.32,13730.0,81.9019,82.0947,81.8652,82.0121,13730.0
2020-04-03 13:10:00,89.31,89.34,88.86,89.0,23798.0,82.0029,82.0304,81.5897,81.7183,23798.0
2020-04-03 13:20:00,89.02,89.1,88.78,88.83,18586.0,81.7366,81.8101,81.5163,81.5622,18586.0
2020-04-03 13:30:00,88.81,88.86,88.62,88.64,19144.0,81.5438,81.5897,81.3693,81.3877,19144.0
2020-04-03 13:40:00,88.62,88.96,88.54,88.87,27972.0,81.3693,81.6815,81.2959,81.5989,27972.0
2020-04-03 13:50:00,88.88,88.88,88.24,88.28,27262.0,81.6081,81.6081,81.0204,81.0572,27262.0
2020-04-03 14:00:00,88.29,88.38,87.96,88.05,38896.0,81.0663,81.149,80.7633,80.846,38896.0
2020-04-03 14:10:00,88.07,88.33,88.03,88.27,20975.0,80.8643,81.1031,80.8276,81.048,20975.0
2020-04-03 14:20:00,88.25,88.58,88.21,88.53,40521.0,81.0296,81.3326,80.9929,81.2867,40521.0
2020-04-03 14:30:00,88.49,88.54,88.3,88.4,20337.0,81.25,81.2959,81.0755,81.1673,20337.0
2020-04-03 14:40:00,88.44,88.49,88.22,88.46,27901.0,81.2041,81.25,81.0021,81.2224,27901.0
2020-04-03 14:50:00,88.46,88.93,88.45,88.89,27925.0,81.2224,81.654,81.2133,81.6173,27925.0
2020-04-03 15:00:00,88.96,89.12,88.5,88.54,41924.0,81.6815,81.8284,81.2592,81.2959,41924.0
2020-04-03 15:10:00,88.54,89.03,88.45,88.83,28965.0,81.2959,81.7458,81.2133,81.5622,28965.0
2020-04-03 15:20:00,88.8,88.93,88.54,88.88,27969.0,81.5346,81.654,81.2959,81.6081,27969.0
2020-04-03 15:30:00,88.92,89.1,88.44,88.57,44079.0,81.6448,81.8101,81.2041,81.3234,44079.0
2020-04-03 15:40:00,88.6,89.09,88.36,88.9,62947.0,81.351,81.8009,81.1306,81.6264,62947.0
2020-04-03 15:50:00,88.89,89.07,88.56,88.91,294026.0,81.6173,81.7825,81.3143,81.6356,294026.0
2020-04-06 09:30:00,92.01,92.45,91.54,91.81,122984.0,84.482,84.886,84.0504,84.2983,122984.0
2020-04-06 09:40:00,91.88,91.88,91.51,91.74,46883.0,84.3626,84.3626,84.0229,84.2341,46883.0
2020-04-06 09:50:00,91.74,91.93,91.08,91.33,79700.0,84.2341,84.4085,83.6281,83.8576,79700.0
2020-04-06 10:00:00,91.44,91.75,91.16,91.34,78473.0,83.9586,84.2433,83.7015,83.8668,78473.0
2020-04-06 10:10:00,91.26,91.37,90.74,90.76,63072.0,83.7933,83.8943,83.3159,83.3343,63072.0
2020-04-06 10:20:00,90.77,91.07,90.72,90.91,105094.0,83.3434,83.6189,83.2975,83.472,105094.0
2020-04-06 10:30:00,90.94,91.49,90.9,91.49,47267.0,83.4995,84.0045,83.4628,84.0045,47267.0
2020-04-06 10:40:00,91.51,91.76,91.14,91.2,40659.0,84.0229,84.2524,83.6832,83.7383,40659.0
2020-04-06 10:50:00,91.22,91.35,90.83,90.9,49985.0,83.7566,83.876,83.3985,83.4628,49985.0
2020-04-06 11:00:00,90.92,91.44,90.9,91.31,35325.0,83.4812,83.9586,83.4628,83.8393,35325.0
2020-04-06 11:10:00,91.33,91.33,91.15,91.16,23817.0,83.8576,83.8576,83.6923,83.7015,23817.0
2020-04-06 11:20:00,91.16,91.26,91.02,91.23,46624.0,83.7015,83.7933,83.573,83.7658,46624.0
2020-04-06 11:30:00,91.22,91.24,90.86,91.08,36771.0,83.7566,83.775,83.4261,83.6281,36771.0
2020-04-06 11:40:00,91.04,91.37,91.01,91.33,90385.0,83.5913,83.8943,83.5638,83.8576,90385.0
2020-04-06 11:50:00,91.34,91.44,91.12,91.39,158200.0,83.8668,83.9586,83.6648,83.9127,158200.0
2020-04-06 12:00:00,91.39,91.4,91.05,91.14,237142.0,83.9127,83.9219,83.6005,83.6832,237142.0
2020-04-06 12:10:00,91.13,91.36,91.02,91.34,53090.0,83.674,83.8852,83.573,83.8668,53090.0
2020-04-06 12:20:00,91.34,91.5,91.05,91.42,295040.0,83.8668,84.0137,83.6005,83.9403,295040.0
2020-04-06 12:30:00,91.4,91.6,91.07,91.52,72468.0,83.9219,84.1055,83.6189,84.0321,72468.0
2020-04-06 12:40:00,91.5,91.53,91.36,91.43,40223.0,84.0137,84.0413,83.8852,83.9494,40223.0
2020-04-06 12:50:00,91.4,91.5,91.3,91.43,38891.0,83.9219,84.0137,83.8301,83.9494,38891.0
2020-04-06 13:00:00,91.46,91.52,90.97,90.98,44784.0,83.977,84.0321,83.5271,83.5363,44784.0
2020-04-06 13:10:00,91.04,91.22,91.02,91.04,36362.0,83.5913,83.7566,83.573,83.5913,36362.0
2020-04-06 13:20:00,91.04,91.3,90.86,91.27,133888.0,83.5913,83.8301,83.4261,83.8025,133888.0
2020-04-06 13:30:00,91.28,91.28,90.85,90.92,39920.0,83.8117,83.8117,83.4169,83.4812,39920.0
2020-04-06 13:40:00,90.9,91.34,90.89,91.29,42696.0,83.4628,83.8668,83.4536,83.8209,42696.0
2020-04-06 13:50:00,91.3,91.3,90.85,91.04,101159.0,83.8301,83.8301,83.4169,83.5913,101159.0
2020-04-06 14:00:00,91.06,91.11,90.95,91.09,26223.0,83.6097,83.6556,83.5087,83.6373,26223.0
2020-04-06 14:10:00,91.06,91.14,90.92,91.01,32322.0,83.6097,83.6832,83.4812,83.5638,32322.0
2020-04-06 14:20:00,91.02,91.09,90.9,91.01,48531.0,83.573,83.6373,83.4628,83.5638,48531.0
2020-04-06 14:30:00,91.01,91.15,90.9,90.99,68085.0,83.5638,83.6923,83.4628,83.5454,68085.0
2020-04-06 14:40:00,91.0,91.08,90.54,91.07,251982.0,83.5546,83.6281,83.1323,83.6189,251982.0
2020-04-06 14:50:00,91.06,91.28,91.03,91.09,82240.0,83.6097,83.8117,83.5822,83.6373,82240.0
2020-04-06 15:00:00,91.07,91.44,91.01,91.25,125451.0,83.6189,83.9586,83.5638,83.7842,125451.0
2020-04-06 15:10:00,91.22,91.46,91.03,91.06,67402.0,83.7566,83.977,83.5822,83.6097,67402.0
2020-04-06 15:20:00,91.07,91.38,91.04,91.37,83757.0,83.6189,83.9035,83.5913,83.8943,83757.0
2020-04-06 15:30:00,91.35,91.43,91.15,91.31,219885.0,83.876,83.9494,83.6923,83.8393,219885.0
2020-04-06 15:40:00,91.32,91.37,91.13,91.34,228206.0,83.8484,83.8943,83.674,83.8668,228206.0
2020-04-06 15:50:00,91.35,91.82,91.22,91.23,555406.0,83.876,84.3075,83.7566,83.7658,555406.0
2020-04-07 09:30:00,95.51,95.51,93.99,94.37,229293.0,87.6956,87.6956,86.3,86.6489,229293.0
2020-04-07 09:40:00,94.32,94.64,93.9,94.3,274396.0,86.603,86.8968,86.2173,86.5846,274396.0
2020-04-07 09:50:00,94.28,94.79,94.23,94.68,154299.0,86.5663,87.0345,86.5203,86.9335,154299.0
2020-04-07 10:00:00,94.65,94.84,93.92,94.09,68561.0,86.906,87.0804,86.2357,86.3918,68561.0
2020-04-07 10:10:00,94.02,94.46,93.76,94.42,93251.0,86.3275,86.7315,86.0888,86.6948,93251.0
2020-04-07 10:20:00,94.42,94.43,93.83,94.06,32505.0,86.6948,86.704,86.1531,86.3643,32505.0
2020-04-07 10:30:00,94.02,94.37,94.02,94.23,41095.0,86.3275,86.6489,86.3275,86.5203,41095.0
2020-04-07 10:40:00,94.14,94.41,93.83,93.85,49349.0,86.4377,86.6856,86.1531,86.1714,49349.0
2020-04-07 10:50:00,93.94,94.02,93.16,93.24,80767.0,86.2541,86.3275,85.5379,85.6113,80767.0
2020-04-07 11:00:00,93.18,93.48,92.82,93.44,74419.0,85.5563,85.8317,85.2257,85.795,74419.0
2020-04-07 11:10:00,93.45,93.86,93.33,93.58,43892.0,85.8042,86.1806,85.694,85.9235,43892.0
2020-04-07 11:20:00,93.63,93.96,93.52,93.75,75558.0,85.9694,86.2724,85.8684,86.0796,75558.0
2020-04-07 11:30:00,93.72,94.01,93.66,93.81,118426.0,86.0521,86.3183,85.997,86.1347,118426.0
2020-04-07 11:40:00,93.79,93.93,93.63,93.66,111839.0,86.1163,86.2449,85.9694,85.997,111839.0
2020-04-07 11:50:00,93.68,93.73,93.14,93.37,113458.0,86.0153,86.0613,85.5195,85.7307,113458.0
2020-04-07 12:00:00,93.37,94.48,93.34,94.31,104853.0,85.7307,86.7499,85.7032,86.5938,104853.0
2020-04-07 12:10:00,94.31,94.77,94.18,94.51,99230.0,86.5938,87.0162,86.4744,86.7774,99230.0
2020-04-07 12:20:00,94.57,94.64,94.39,94.61,55801.0,86.8325,86.8968,86.6673,86.8693,55801.0
2020-04-07 12:30:00,94.61,94.79,94.43,94.46,45701.0,86.8693,87.0345,86.704,86.7315,45701.0
2020-04-07 12:40:00,94.47,94.68,94.43,94.56,72059.0,86.7407,86.9335,86.704,86.8233,72059.0
2020-04-07 12:50:00,94.53,94.59,94.04,94.06,29732.0,86.7958,86.8509,86.3459,86.3643,29732.0
2020-04-07 13:00:00,94.08,94.22,93.96,94.03,25495.0,86.3826,86.5112,86.2724,86.3367,25495.0
2020-04-07 13:10:00,94.04,94.29,93.96,94.29,40333.0,86.3459,86.5754,86.2724,86.5754,40333.0
2020-04-07 13:20:00,94.29,94.36,94.16,94.19,28841.0,86.5754,86.6397,86.4561,86.4836,28841.0
2020-04-07 13:30:00,94.15,94.18,93.83,93.95,28535.0,86.4469,86.4744,86.1531,86.2633,28535.0
2020-04-07 13:40:00,93.94,94.23,93.87,93.95,24163.0,86.2541,86.5203,86.1898,86.2633,24163.0
2020-04-07 13:50:00,93.94,93.99,93.8,93.93,19538.0,86.2541,86.3,86.1255,86.2449,19538.0
2020-04-07 14:00:00,93.92,93.97,93.76,93.79,30935.0,86.2357,86.2816,86.0888,86.1163,30935.0
2020-04-07 14:10:00,93.79,94.0,93.45,93.45,65231.0,86.1163,86.3092,85.8042,85.8042,65231.0
2020-04-07 14:20:00,93.46,93.98,93.46,93.82,43244.0,85.8133,86.2908,85.8133,86.1439,43244.0
2020-04-07 14:30:00,93.8,93.94,93.31,93.33,38713.0,86.1255,86.2541,85.6756,85.694,38713.0
2020-04-07 14:40:00,93.31,93.42,92.94,92.94,63976.0,85.6756,85.7766,85.3359,85.3359,63976.0
2020-04-07 14:50:00,92.92,93.02,92.34,92.54,51069.0,85.3175,85.4093,84.785,84.9686,51069.0
2020-04-07 15:00:00,92.5,92.95,92.48,92.95,62180.0,84.9319,85.3451,84.9135,85.3451,62180.0
2020-04-07 15:10:00,92.97,93.13,92.46,92.47,32411.0,85.3634,85.5103,84.8952,84.9043,32411.0
2020-04-07 15:20:00,92.5,92.56,92.16,92.24,54796.0,84.9319,84.987,84.6197,84.6932,54796.0
2020-04-07 15:30:00,92.22,92.34,91.76,92.14,138654.0,84.6748,84.785,84.2524,84.6013,138654.0
2020-04-07 15:40:00,92.17,92.31,92.09,92.23,289997.0,84.6289,84.7574,84.5554,84.684,289997.0
2020-04-07 15:50:00,92.07,92.07,91.2,91.43,376785.0,84.5371,84.5371,83.7383,83.9494,376785.0
2020-04-08 09:30:00,92.22,92.67,90.91,91.45,94201.0,84.6748,85.088,83.472,83.9678,94201.0
2020-04-08 09:40:00,91.5,91.67,90.94,91.17,41234.0,84.0137,84.1698,83.4995,83.7107,41234.0
2020-04-08 09:50:00,91.2,91.71,91.14,91.52,62726.0,83.7383,84.2065,83.6832,84.0321,62726.0
2020-04-08 10:00:00,91.48,91.79,91.39,91.73,42612.0,83.9953,84.28,83.9127,84.2249,42612.0
2020-04-08 10:10:00,91.76,92.26,91.68,92.25,33718.0,84.2524,84.7115,84.179,84.7023,33718.0
2020-04-08 10:20:00,92.25,92.56,92.01,92.22,70674.0,84.7023,84.987,84.482,84.6748,70674.0
2020-04-08 10:30:00,92.28,92.55,92.23,92.28,38054.0,84.7299,84.9778,84.684,84.7299,38054.0
2020-04-08 10:40:00,92.34,92.65,92.01,92.48,33760.0,84.785,85.0696,84.482,84.9135,33760.0
2020-04-08 10:50:00,92.49,92.88,92.46,92.71,46786.0,84.9227,85.2808,84.8952,85.1247,46786.0
2020-04-08 11:00:00,92.73,92.73,92.4,92.62,50537.0,85.1431,85.1431,84.8401,85.0421,50537.0
2020-04-08 11:10:00,92.62,93.04,92.62,93.01,37139.0,85.0421,85.4277,85.0421,85.4002,37139.0
2020-04-08 11:20:00,93.01,93.17,92.89,92.99,53308.0,85.4002,85.5471,85.29,85.3818,53308.0
2020-04-08 11:30:00,93.0,93.2,92.79,93.15,82312.0,85.391,85.5746,85.1982,85.5287,82312.0
2020-04-08 11:40:00,93.17,93.2,92.89,93.07,68564.0,85.5471,85.5746,85.29,85.4553,68564.0
2020-04-08 11:50:00,93.04,93.21,92.85,92.93,96577.0,85.4277,85.5838,85.2533,85.3267,96577.0
2020-04-08 12:00:00,92.94,93.12,92.85,92.87,68017.0,85.3359,85.5012,85.2533,85.2716,68017.0
2020-04-08 12:10:00,92.89,93.46,92.88,93.3,107166.0,85.29,85.8133,85.2808,85.6664,107166.0
2020-04-08 12:20:00,93.2,93.39,93.12,93.24,80356.0,85.5746,85.7491,85.5012,85.6113,80356.0
2020-04-08 12:30:00,93.26,93.48,93.11,93.48,106186.0,85.6297,85.8317,85.492,85.8317,106186.0
2020-04-08 12:40:00,93.5,93.82,93.39,93.71,96509.0,85.8501,86.1439,85.7491,86.0429,96509.0
2020-04-08 12:50:00,93.7,93.79,93.54,93.59,21594.0,86.0337,86.1163,85.8868,85.9327,21594.0
2020-04-08 13:00:00,93.61,93.99,93.48,93.7,29006.0,85.9511,86.3,85.8317,86.0337,29006.0
2020-04-08 13:10:00,93.67,94.04,93.6,93.99,18579.0,86.0062,86.3459,85.9419,86.3,18579.0
2020-04-08 13:20:00,93.99,94.03,93.87,93.98,26494.0,86.3,86.3367,86.1898,86.2908,26494.0
2020-04-08 13:30:00,94.0,94.05,93.71,93.84,34250.0,86.3092,86.3551,86.0429,86.1623,34250.0
2020-04-08 13:40:00,93.87,94.07,93.81,93.93,40989.0,86.1898,86.3734,86.1347,86.2449,40989.0
2020-04-08 13:50:00,93.94,94.09,93.78,93.96,40159.0,86.2541,86.3918,86.1072,86.2724,40159.0
2020-04-08 14:00:00,93.94,94.72,93.86,94.68,61908.0,86.2541,86.9703,86.1806,86.9335,61908.0
2020-04-08 14:10:00,94.69,94.84,94.62,94.74,31419.0,86.9427,87.0804,86.8784,86.9886,31419.0
2020-04-08 14:20:00,94.78,95.09,94.67,95.06,31185.0,87.0253,87.31,86.9243,87.2824,31185.0
2020-04-08 14:30:00,95.08,95.16,94.95,95.1,53043.0,87.3008,87.3743,87.1814,87.3192,53043.0
2020-04-08 14:40:00,95.11,95.38,95.1,95.38,56567.0,87.3283,87.5763,87.3192,87.5763,56567.0
2020-04-08 14:50:00,95.4,95.65,95.18,95.18,67397.0,87.5946,87.8242,87.3926,87.3926,67397.0
2020-04-08 15:00:00,95.16,95.24,94.94,95.14,80514.0,87.3743,87.4477,87.1723,87.3559,80514.0
2020-04-08 15:10:00,95.13,95.59,95.11,95.48,49282.0,87.3467,87.7691,87.3283,87.6681,49282.0
2020-04-08 15:20:00,95.51,95.55,95.18,95.23,65905.0,87.6956,87.7323,87.3926,87.4385,65905.0
2020-04-08 15:30:00,95.23,95.43,94.68,94.79,85111.0,87.4385,87.6222,86.9335,87.0345,85111.0
2020-04-08 15:40:00,94.78,95.55,94.57,95.48,118276.0,87.0253,87.7323,86.8325,87.6681,118276.0
2020-04-08 15:50:00,95.52,96.07,95.52,95.58,338346.0,87.7048,88.2098,87.7048,87.7599,338346.0
2020-04-09 09:30:00,96.55,97.73,96.53,97.59,134035.0,88.6505,89.734,88.6322,89.6054,134035.0
2020-04-09 09:40:00,97.59,97.76,97.2,97.47,57214.0,89.6054,89.7615,89.2474,89.4953,57214.0
2020-04-09 09:50:00,97.41,98.7,97.4,98.61,112905.0,89.4402,90.6246,89.431,90.542,112905.0
2020-04-09 10:00:00,98.71,98.74,97.7,97.96,59703.0,90.6338,90.6614,89.7064,89.9452,59703.0
2020-04-09 10:10:00,97.91,98.63,97.9,98.1,49383.0,89.8993,90.5604,89.8901,90.0737,49383.0
2020-04-09 10:20:00,98.11,98.17,97.43,97.81,49820.0,90.0829,90.138,89.4585,89.8074,49820.0
2020-04-09 10:30:00,97.82,98.72,97.64,98.63,32266.0,89.8166,90.643,89.6514,90.5604,32266.0
2020-04-09 10:40:00,98.71,99.17,98.66,99.09,56012.0,90.6338,91.0562,90.5879,90.9827,56012.0
2020-04-09 10:50:00,99.09,99.56,99.02,99.38,51511.0,90.9827,91.4143,90.9184,91.249,51511.0
2020-04-09 11:00:00,99.38,99.44,98.83,99.3,58761.0,91.249,91.3041,90.744,91.1755,58761.0
2020-04-09 11:10:00,99.29,99.41,98.82,98.88,50945.0,91.1664,91.2765,90.7348,90.7899,50945.0
2020-04-09 11:20:00,98.9,99.09,98.68,98.96,29269.0,90.8083,90.9827,90.6063,90.8634,29269.0
2020-04-09 11:30:00,98.96,99.72,98.94,99.72,53532.0,90.8634,91.5612,90.845,91.5612,53532.0
2020-04-09 11:40:00,99.72,100.2,99.64,100.14,45664.0,91.5612,92.0019,91.4877,91.9468,45664.0
2020-04-09 11:50:00,100.13,100.71,99.8,100.71,70638.0,91.9376,92.4702,91.6346,92.4702,70638.0
2020-04-09 12:00:00,100.72,101.96,100.49,101.61,146460.0,92.4794,93.6179,92.2682,93.2965,146460.0
2020-04-09 12:10:00,101.59,101.59,101.0,101.37,47685.0,93.2782,93.2782,92.7364,93.0762,47685.0
2020-04-09 12:20:00,101.37,101.37,100.63,100.68,53407.0,93.0762,93.0762,92.3967,92.4426,53407.0
2020-04-09 12:30:00,100.67,101.04,100.62,101.0,58174.0,92.4334,92.7732,92.3875,92.7364,58174.0
2020-04-09 12:40:00,101.0,101.22,100.67,101.12,48336.0,92.7364,92.9384,92.4334,92.8466,48336.0
2020-04-09 12:50:00,101.14,101.34,101.04,101.2,27945.0,92.865,93.0486,92.7732,92.9201,27945.0
2020-04-09 13:00:00,101.16,101.33,100.63,100.78,116604.0,92.8834,93.0394,92.3967,92.5344,116604.0
2020-04-09 13:10:00,100.82,100.84,100.36,100.65,35463.0,92.5712,92.5895,92.1488,92.4151,35463.0
2020-04-09 13:20:00,100.63,100.76,100.49,100.76,38284.0,92.3967,92.5161,92.2682,92.5161,38284.0
2020-04-09 13:30:00,100.75,101.04,100.7,100.72,28847.0,92.5069,92.7732,92.461,92.4794,28847.0
2020-04-09 13:40:00,100.75,100.96,100.59,100.71,27419.0,92.5069,92.6997,92.36,92.4702,27419.0
2020-04-09 13:50:00,100.65,101.02,100.54,101.0,37624.0,92.4151,92.7548,92.3141,92.7364,37624.0
2020-04-09 14:00:00,100.98,101.07,100.76,100.84,41190.0,92.7181,92.8007,92.5161,92.5895,41190.0
2020-04-09 14:10:00,100.87,101.12,100.85,100.88,30685.0,92.6171,92.8466,92.5987,92.6263,30685.0
2020-04-09 14:20:00,100.88,101.03,100.83,100.93,37117.0,92.6263,92.764,92.5804,92.6722,37117.0
2020-04-09 14:30:00,100.9,101.55,100.9,101.55,59700.0,92.6446,93.2414,92.6446,93.2414,59700.0
2020-04-09 14:40:00,101.57,101.83,101.31,101.43,59679.0,93.2598,93.4985,93.0211,93.1313,59679.0
2020-04-09 14:50:00,101.49,101.52,100.68,100.96,72067.0,93.1864,93.2139,92.4426,92.6997,72067.0
2020-04-09 15:00:00,100.93,101.09,100.52,100.71,77378.0,92.6722,92.8191,92.2957,92.4702,77378.0
2020-04-09 15:10:00,100.72,100.85,100.06,100.26,41964.0,92.4794,92.5987,91.8734,92.057,41964.0
2020-04-09 15:20:00,100.33,100.39,99.95,100.39,44451.0,92.1213,92.1764,91.7724,92.1764,44451.0
2020-04-09 15:30:00,100.35,100.64,100.1,100.39,86300.0,92.1396,92.4059,91.9101,92.1764,86300.0
2020-04-09 15:40:00,100.38,100.55,99.98,100.13,73531.0,92.1672,92.3233,91.7999,91.9376,73531.0
2020-04-09 15:50:00,100.21,100.28,99.81,99.85,196640.0,92.0111,92.0754,91.6438,91.6805,196640.0
2020-04-13 09:30:00,99.64,100.64,99.42,99.73,120455.0,91.4877,92.4059,91.2857,91.5704,120455.0
2020-04-13 09:40:00,99.81,99.85,98.89,99.11,50476.0,91.6438,91.6805,90.7991,91.0011,50476.0
2020-04-13 09:50:00,99.11,99.26,98.64,98.67,20387.0,91.0011,91.1388,90.5695,90.5971,20387.0
2020-04-13 10:00:00,98.66,98.86,98.54,98.71,23223.0,90.5879,90.7715,90.4777,90.6338,23223.0
2020-04-13 10:10:00,98.69,98.89,98.39,98.46,34690.0,90.6154,90.7991,90.34,90.4043,34690.0
2020-04-13 10:20:00,98.51,98.57,97.69,97.7,23387.0,90.4502,90.5053,89.6973,89.7064,23387.0
2020-04-13 10:30:00,97.7,97.76,97.12,97.31,34097.0,89.7064,89.7615,89.1739,89.3484,34097.0
2020-04-13 10:40:00,97.33,97.45,97.06,97.25,24025.0,89.3667,89.4769,89.1188,89.2933,24025.0
2020-04-13 10:50:00,97.25,97.7,97.14,97.7,27878.0,89.2933,89.7064,89.1923,89.7064,27878.0
2020-04-13 11:00:00,97.72,97.72,97.39,97.39,33404.0,89.7248,89.7248,89.4218,89.4218,33404.0
2020-04-13 11:10:00,97.41,97.54,97.36,97.45,24487.0,89.4402,89.5595,89.3943,89.4769,24487.0
2020-04-13 11:20:00,97.42,97.8,97.32,97.77,21070.0,89.4494,89.7983,89.3575,89.7707,21070.0
2020-04-13 11:30:00,97.76,97.76,97.15,97.23,19861.0,89.7615,89.7615,89.2014,89.2749,19861.0
2020-04-13 11:40:00,97.14,97.3,96.93,97.14,18030.0,89.1923,89.3392,88.9994,89.1923,18030.0
2020-04-13 11:50:00,97.14,97.53,97.0,97.22,15825.0,89.1923,89.5504,89.0637,89.2657,15825.0
2020-04-13 12:00:00,97.2,97.81,97.18,97.59,15650.0,89.2474,89.8074,89.229,89.6054,15650.0
2020-04-13 12:10:00,97.59,98.16,97.58,98.12,29525.0,89.6054,90.1288,89.5963,90.0921,29525.0
2020-04-13 12:20:00,98.12,98.19,97.96,98.06,23143.0,90.0921,90.1564,89.9452,90.037,23143.0
2020-04-13 12:30:00,98.02,98.03,97.61,97.65,24792.0,90.0003,90.0094,89.6238,89.6605,24792.0
2020-04-13 12:40:00,97.67,98.02,97.66,97.8,33284.0,89.6789,90.0003,89.6697,89.7983,33284.0
2020-04-13 12:50:00,97.79,97.81,97.56,97.68,40459.0,89.7891,89.8074,89.5779,89.6881,40459.0
2020-04-13 13:00:00,97.69,97.7,96.68,96.78,51603.0,89.6973,89.7064,88.7699,88.8617,51603.0
2020-04-13 13:10:00,96.82,96.82,96.47,96.55,13961.0,88.8984,88.8984,88.5771,88.6505,13961.0
2020-04-13 13:20:00,96.48,96.58,96.28,96.48,21067.0,88.5863,88.6781,88.4026,88.5863,21067.0
2020-04-13 13:30:00,96.44,96.78,96.37,96.73,18294.0,88.5495,88.8617,88.4853,88.8158,18294.0
2020-04-13 13:40:00,96.75,97.13,96.71,96.96,19483.0,88.8342,89.1831,88.7974,89.027,19483.0
2020-04-13 13:50:00,96.96,97.24,96.96,97.06,8490.0,89.027,89.2841,89.027,89.1188,8490.0
2020-04-13 14:00:00,97.07,97.21,96.89,96.89,18315.0,89.128,89.2565,88.9627,88.9627,18315.0
2020-04-13 14:10:00,96.89,96.9,96.39,96.57,18127.0,88.9627,88.9719,88.5036,88.6689,18127.0
2020-04-13 14:20:00,96.57,96.58,96.29,96.5,27403.0,88.6689,88.6781,88.4118,88.6046,27403.0
2020-04-13 14:30:00,96.5,96.77,96.37,96.44,21034.0,88.6046,88.8525,88.4853,88.5495,21034.0
2020-04-13 14:40:00,96.47,96.52,96.16,96.39,48601.0,88.5771,88.623,88.2924,88.5036,48601.0
2020-04-13 14:50:00,96.39,96.49,96.11,96.3,107857.0,88.5036,88.5954,88.2465,88.421,107857.0
2020-04-13 15:00:00,96.31,96.37,96.14,96.2,30808.0,88.4302,88.4853,88.2741,88.3292,30808.0
2020-04-13 15:10:00,96.2,96.6,96.07,96.6,38660.0,88.3292,88.6964,88.2098,88.6964,38660.0
2020-04-13 15:20:00,96.63,96.72,96.32,96.53,39386.0,88.724,88.8066,88.4394,88.6322,39386.0
2020-04-13 15:30:00,96.49,96.87,96.46,96.86,51172.0,88.5954,88.9444,88.5679,88.9352,51172.0
2020-04-13 15:40:00,96.91,97.42,96.82,97.42,41383.0,88.9811,89.4494,88.8984,89.4494,41383.0
2020-04-13 15:50:00,97.42,97.42,96.7,96.8,115505.0,89.4494,89.4494,88.7883,88.8801,115505.0
2020-04-14 09:30:00,99.14,99.15,96.95,97.39,180993.0,91.0286,91.0378,89.0178,89.4218,180993.0
2020-04-14 09:40:00,97.44,97.55,96.91,97.19,49165.0,89.4677,89.5687,88.9811,89.2382,49165.0
2020-04-14 09:50:00,97.24,97.62,97.15,97.59,66797.0,89.2841,89.633,89.2014,89.6054,66797.0
2020-04-14 10:00:00,97.57,97.89,97.33,97.86,48546.0,89.5871,89.8809,89.3667,89.8534,48546.0
2020-04-14 10:10:00,97.89,98.58,97.88,98.51,62005.0,89.8809,90.5144,89.8717,90.4502,62005.0
2020-04-14 10:20:00,98.45,99.23,98.37,98.72,57940.0,90.3951,91.1113,90.3216,90.643,57940.0
2020-04-14 10:30:00,98.78,98.88,97.92,97.99,45192.0,90.6981,90.7899,89.9084,89.9727,45192.0
2020-04-14 10:40:00,98.01,98.08,97.53,97.73,27408.0,89.9911,90.0554,89.5504,89.734,27408.0
2020-04-14 10:50:00,97.74,97.8,97.35,97.64,43485.0,89.7432,89.7983,89.3851,89.6514,43485.0
2020-04-14 11:00:00,97.59,98.12,97.59,97.78,33130.0,89.6054,90.0921,89.6054,89.7799,33130.0
2020-04-14 11:10:00,97.85,97.96,97.65,97.65,28348.0,89.8442,89.9452,89.6605,89.6605,28348.0
2020-04-14 11:20:00,97.66,98.25,97.65,98.15,46160.0,89.6697,90.2114,89.6605,90.1196,46160.0
2020-04-14 11:30:00,98.1,98.61,98.09,98.47,47523.0,90.0737,90.542,90.0645,90.4134,47523.0
2020-04-14 11:40:00,98.49,98.5,98.18,98.28,23844.0,90.4318,90.441,90.1472,90.239,23844.0
2020-04-14 11:50:00,98.33,98.65,98.23,98.29,30442.0,90.2849,90.5787,90.1931,90.2482,30442.0
2020-04-14 12:00:00,98.29,98.6,98.29,98.59,26080.0,90.2482,90.5328,90.2482,90.5236,26080.0
2020-04-14 12:10:00,98.61,98.9,98.49,98.77,24327.0,90.542,90.8083,90.4318,90.6889,24327.0
2020-04-14 12:20:00,98.78,98.81,98.52,98.52,19700.0,90.6981,90.7256,90.4594,90.4594,19700.0
2020-04-14 12:30:00,98.53,98.6,98.17,98.27,21434.0,90.4685,90.5328,90.138,90.2298,21434.0
2020-04-14 12:40:00,98.29,98.4,98.19,98.25,17653.0,90.2482,90.3492,90.1564,90.2114,17653.0
2020-04-14 12:50:00,98.28,98.42,98.27,98.33,9236.0,90.239,90.3675,90.2298,90.2849,9236.0
2020-04-14 13:00:00,98.34,98.35,98.16,98.28,11276.0,90.2941,90.3033,90.1288,90.239,11276.0
2020-04-14 13:10:00,98.26,98.48,98.21,98.31,13362.0,90.2206,90.4226,90.1747,90.2665,13362.0
2020-04-14 13:20:00,98.28,98.6,98.28,98.55,16114.0,90.239,90.5328,90.239,90.4869,16114.0
2020-04-14 13:30:00,98.55,98.7,98.41,98.6,19628.0,90.4869,90.6246,90.3584,90.5328,19628.0
2020-04-14 13:40:00,98.58,98.73,98.55,98.58,15991.0,90.5144,90.6522,90.4869,90.5144,15991.0
2020-04-14 13:50:00,98.58,98.76,98.56,98.69,15222.0,90.5144,90.6797,90.4961,90.6154,15222.0
2020-04-14 14:00:00,98.65,98.72,98.53,98.68,14456.0,90.5787,90.643,90.4685,90.6063,14456.0
2020-04-14 14:10:00,98.76,98.84,98.66,98.83,12162.0,90.6797,90.7532,90.5879,90.744,12162.0
2020-04-14 14:20:00,98.79,98.87,98.68,98.7,13015.0,90.7073,90.7807,90.6063,90.6246,13015.0
2020-04-14 14:30:00,98.72,98.78,98.41,98.45,13274.0,90.643,90.6981,90.3584,90.3951,13274.0
2020-04-14 14:40:00,98.51,98.62,98.3,98.33,20311.0,90.4502,90.5512,90.2574,90.2849,20311.0
2020-04-14 14:50:00,98.38,98.61,98.35,98.59,18793.0,90.3308,90.542,90.3033,90.5236,18793.0
2020-04-14 15:00:00,98.59,98.59,98.37,98.45,15799.0,90.5236,90.5236,90.3216,90.3951,15799.0
2020-04-14 15:10:00,98.49,98.49,98.21,98.43,21203.0,90.4318,90.4318,90.1747,90.3767,21203.0
2020-04-14 15:20:00,98.43,98.85,98.31,98.82,19979.0,90.3767,90.7624,90.2665,90.7348,19979.0
2020-04-14 15:30:00,98.83,99.44,98.82,99.34,67979.0,90.744,91.3041,90.7348,91.2123,67979.0
2020-04-14 15:40:00,99.36,99.52,99.26,99.51,66208.0,91.2306,91.3775,91.1388,91.3684,66208.0
2020-04-14 15:50:00,99.63,99.86,99.4,99.61,272294.0,91.4785,91.6897,91.2674,91.4602,272294.0
2020-04-15 09:30:00,97.4,97.77,97.03,97.53,79725.0,89.431,89.7707,89.0913,89.5504,79725.0
2020-04-15 09:40:00,97.6,97.76,97.33,97.57,26626.0,89.6146,89.7615,89.3667,89.5871,26626.0
2020-04-15 09:50:00,97.57,97.83,97.35,97.63,31630.0,89.5871,89.8258,89.3851,89.6422,31630.0
2020-04-15 10:00:00,97.61,97.67,97.09,97.22,40407.0,89.6238,89.6789,89.1464,89.2657,40407.0
2020-04-15 10:10:00,97.18,97.32,96.58,96.63,30530.0,89.229,89.3575,88.6781,88.724,30530.0
2020-04-15 10:20:00,96.61,96.82,96.51,96.54,20351.0,88.7056,88.8984,88.6138,88.6414,20351.0
2020-04-15 10:30:00,96.52,96.8,96.41,96.49,27880.0,88.623,88.8801,88.522,88.5954,27880.0
2020-04-15 10:40:00,96.5,97.0,96.5,96.99,41067.0,88.6046,89.0637,88.6046,89.0545,41067.0
2020-04-15 10:50:00,97.01,97.01,96.74,96.85,29403.0,89.0729,89.0729,88.825,88.926,29403.0
2020-04-15 11:00:00,96.82,96.84,96.07,96.08,36632.0,88.8984,88.9168,88.2098,88.219,36632.0
2020-04-15 11:10:00,96.08,96.4,96.06,96.19,28450.0,88.219,88.5128,88.2006,88.32,28450.0
2020-04-15 11:20:00,96.19,96.43,96.14,96.4,15284.0,88.32,88.5404,88.2741,88.5128,15284.0
2020-04-15 11:30:00,96.43,96.65,96.34,96.35,19815.0,88.5404,88.7424,88.4577,88.4669,19815.0
2020-04-15 11:40:00,96.33,96.41,96.1,96.17,21148.0,88.4485,88.522,88.2373,88.3016,21148.0
2020-04-15 11:50:00,96.18,96.35,96.18,96.21,22126.0,88.3108,88.4669,88.3108,88.3384,22126.0
2020-04-15 12:00:00,96.2,96.36,95.91,95.93,17069.0,88.3292,88.4761,88.0629,88.0813,17069.0
2020-04-15 12:10:00,95.92,95.97,95.81,95.86,14534.0,88.0721,88.118,87.9711,88.017,14534.0
2020-04-15 12:20:00,95.86,96.49,95.86,96.48,21760.0,88.017,88.5954,88.017,88.5863,21760.0
2020-04-15 12:30:00,96.43,96.51,96.32,96.45,14705.0,88.5404,88.6138,88.4394,88.5587,14705.0
2020-04-15 12:40:00,96.44,96.77,96.39,96.76,15663.0,88.5495,88.8525,88.5036,88.8434,15663.0
2020-04-15 12:50:00,96.73,96.98,96.71,96.88,17910.0,88.8158,89.0454,88.7974,88.9535,17910.0
2020-04-15 13:00:00,96.83,97.03,96.77,96.95,16996.0,88.9076,89.0913,88.8525,89.0178,16996.0
2020-04-15 13:10:00,96.93,97.52,96.91,97.43,24643.0,88.9994,89.5412,88.9811,89.4585,24643.0
2020-04-15 13:20:00,97.43,97.43,96.88,96.94,23721.0,89.4585,89.4585,88.9535,89.0086,23721.0
2020-04-15 13:30:00,96.95,96.99,96.74,96.79,14755.0,89.0178,89.0545,88.825,88.8709,14755.0
2020-04-15 13:40:00,96.84,97.03,96.77,97.02,11216.0,88.9168,89.0913,88.8525,89.0821,11216.0
2020-04-15 13:50:00,96.96,97.02,96.78,96.8,18225.0,89.027,89.0821,88.8617,88.8801,18225.0
2020-04-15 14:00:00,96.81,97.54,96.81,97.45,23832.0,88.8893,89.5595,88.8893,89.4769,23832.0
2020-04-15 14:10:00,97.45,97.85,97.43,97.68,31331.0,89.4769,89.8442,89.4585,89.6881,31331.0
2020-04-15 14:20:00,97.68,97.78,97.48,97.63,28761.0,89.6881,89.7799,89.5044,89.6422,28761.0
2020-04-15 14:30:00,97.64,97.93,97.55,97.89,22129.0,89.6514,89.9176,89.5687,89.8809,22129.0
2020-04-15 14:40:00,97.88,97.88,97.49,97.57,20865.0,89.8717,89.8717,89.5136,89.5871,20865.0
2020-04-15 14:50:00,97.55,97.71,97.43,97.58,27147.0,89.5687,89.7156,89.4585,89.5963,27147.0
2020-04-15 15:00:00,97.55,97.62,97.26,97.29,36983.0,89.5687,89.633,89.3024,89.33,36983.0
2020-04-15 15:10:00,97.27,97.29,97.04,97.29,28219.0,89.3116,89.33,89.1004,89.33,28219.0
2020-04-15 15:20:00,97.28,97.41,96.89,96.98,18154.0,89.3208,89.4402,88.9627,89.0454,18154.0
2020-04-15 15:30:00,97.01,97.14,96.9,96.99,33710.0,89.0729,89.1923,88.9719,89.0545,33710.0
2020-04-15 15:40:00,96.98,97.01,96.73,96.83,38878.0,89.0454,89.0729,88.8158,88.9076,38878.0
2020-04-15 15:50:00,96.76,96.77,96.32,96.65,111002.0,88.8434,88.8525,88.4394,88.7424,111002.0
2020-04-16 09:30:00,96.92,97.26,96.26,96.47,57075.0,88.9903,89.3024,88.3843,88.5771,57075.0
2020-04-16 09:40:00,96.64,96.92,95.98,96.15,30291.0,88.7332,88.9903,88.1272,88.2833,30291.0
2020-04-16 09:50:00,96.14,96.27,95.72,95.78,32936.0,88.2741,88.3934,87.8884,87.9435,32936.0
2020-04-16 10:00:00,95.79,95.93,95.58,95.63,33023.0,87.9527,88.0813,87.7599,87.8058,33023.0
2020-04-16 10:10:00,95.55,96.05,95.44,95.95,31020.0,87.7323,88.1914,87.6313,88.0996,31020.0
2020-04-16 10:20:00,95.92,96.2,95.88,96.09,21590.0,88.0721,88.3292,88.0353,88.2282,21590.0
2020-04-16 10:30:00,96.04,96.23,95.97,95.99,25122.0,88.1823,88.3567,88.118,88.1363,25122.0
2020-04-16 10:40:00,95.96,96.63,95.89,96.29,79701.0,88.1088,88.724,88.0445,88.4118,79701.0
2020-04-16 10:50:00,96.25,96.35,96.04,96.35,18971.0,88.3751,88.4669,88.1823,88.4669,18971.0
2020-04-16 11:00:00,96.36,97.29,96.31,97.21,61689.0,88.4761,89.33,88.4302,89.2565,61689.0
2020-04-16 11:10:00,97.2,97.25,96.58,96.77,31086.0,89.2474,89.2933,88.6781,88.8525,31086.0
2020-04-16 11:20:00,96.79,97.03,96.65,96.72,25640.0,88.8709,89.0913,88.7424,88.8066,25640.0
2020-04-16 11:30:00,96.71,97.07,96.59,96.99,29639.0,88.7974,89.128,88.6873,89.0545,29639.0
2020-04-16 11:40:00,96.95,97.1,96.79,96.82,12652.0,89.0178,89.1555,88.8709,88.8984,12652.0
2020-04-16 11:50:00,96.79,97.26,96.7,97.18,16513.0,88.8709,89.3024,88.7883,89.229,16513.0
2020-04-16 12:00:00,97.21,97.21,96.5,96.53,21417.0,89.2565,89.2565,88.6046,88.6322,21417.0
2020-04-16 12:10:00,96.56,96.59,96.15,96.23,18119.0,88.6597,88.6873,88.2833,88.3567,18119.0
2020-04-16 12:20:00,96.2,96.28,96.04,96.13,28849.0,88.3292,88.4026,88.1823,88.2649,28849.0
2020-04-16 12:30:00,96.09,96.12,95.85,96.07,15928.0,88.2282,88.2557,88.0078,88.2098,15928.0
2020-04-16 12:40:00,96.1,96.42,96.05,96.4,11242.0,88.2373,88.5312,88.1914,88.5128,11242.0
2020-04-16 12:50:00,96.39,96.56,96.23,96.46,10122.0,88.5036,88.6597,88.3567,88.5679,10122.0
2020-04-16 13:00:00,96.46,96.5,96.32,96.37,9068.0,88.5679,88.6046,88.4394,88.4853,9068.0
2020-04-16 13:10:00,96.43,96.7,96.4,96.59,14340.0,88.5404,88.7883,88.5128,88.6873,14340.0
2020-04-16 13:20:00,96.63,96.74,96.57,96.7,7905.0,88.724,88.825,88.6689,88.7883,7905.0
2020-04-16 13:30:00,96.69,96.78,96.56,96.59,15579.0,88.7791,88.8617,88.6597,88.6873,15579.0
2020-04-16 13:40:00,96.62,96.8,96.58,96.7,9682.0,88.7148,88.8801,88.6781,88.7883,9682.0
2020-04-16 13:50:00,96.65,96.77,96.42,96.58,11327.0,88.7424,88.8525,88.5312,88.6781,11327.0
2020-04-16 14:00:00,96.57,96.85,96.41,96.84,14660.0,88.6689,88.926,88.522,88.9168,14660.0
2020-04-16 14:10:00,96.84,96.98,96.81,96.97,14657.0,88.9168,89.0454,88.8893,89.0362,14657.0
2020-04-16 14:20:00,96.92,96.94,96.77,96.8,22318.0,88.9903,89.0086,88.8525,88.8801,22318.0
2020-04-16 14:30:00,96.77,96.94,96.74,96.86,22476.0,88.8525,89.0086,88.825,88.9352,22476.0
2020-04-16 14:40:00,96.82,96.83,96.59,96.64,12191.0,88.8984,88.9076,88.6873,88.7332,12191.0
2020-04-16 14:50:00,96.67,96.91,96.54,96.9,17606.0,88.7607,88.9811,88.6414,88.9719,17606.0
2020-04-16 15:00:00,96.91,96.96,96.6,96.7,24949.0,88.9811,89.027,88.6964,88.7883,24949.0
2020-04-16 15:10:00,96.73,97.02,96.71,96.97,22264.0,88.8158,89.0821,88.7974,89.0362,22264.0
2020-04-16 15:20:00,96.96,97.3,96.92,97.26,30028.0,89.027,89.3392,88.9903,89.3024,30028.0
2020-04-16 15:30:00,97.3,97.7,97.27,97.56,95033.0,89.3392,89.7064,89.3116,89.5779,95033.0
2020-04-16 15:40:00,97.57,97.6,97.35,97.43,35421.0,89.5871,89.6146,89.3851,89.4585,35421.0
2020-04-16 15:50:00,97.4,97.69,97.35,97.53,138868.0,89.431,89.6973,89.3851,89.5504,138868.0
2020-04-17 09:30:00,99.96,100.18,99.62,99.87,159005.0,91.7815,91.9835,91.4694,91.6989,159005.0
2020-04-17 09:40:00,99.83,99.99,99.18,99.3,28761.0,91.6622,91.8091,91.0654,91.1755,28761.0
2020-04-17 09:50:00,99.35,99.82,99.25,99.79,27813.0,91.2214,91.653,91.1296,91.6254,27813.0
2020-04-17 10:00:00,99.8,99.81,99.45,99.62,21380.0,91.6346,91.6438,91.3133,91.4694,21380.0
2020-04-17 10:10:00,99.71,99.72,99.13,99.13,32676.0,91.552,91.5612,91.0194,91.0194,32676.0
2020-04-17 10:20:00,99.16,99.48,98.98,99.41,27991.0,91.047,91.3408,90.8817,91.2765,27991.0
2020-04-17 10:30:00,99.39,99.48,98.95,98.98,22442.0,91.2582,91.3408,90.8542,90.8817,22442.0
2020-04-17 10:40:00,99.04,99.11,98.42,98.47,21824.0,90.9368,91.0011,90.3675,90.4134,21824.0
2020-04-17 10:50:00,98.49,99.02,98.47,99.0,24908.0,90.4318,90.9184,90.4134,90.9001,24908.0
2020-04-17 11:00:00,98.96,99.16,98.91,99.09,28239.0,90.8634,91.047,90.8174,90.9827,28239.0
2020-04-17 11:10:00,99.04,99.17,98.93,99.08,34804.0,90.9368,91.0562,90.8358,90.9735,34804.0
2020-04-17 11:20:00,99.06,99.06,98.79,98.93,19800.0,90.9552,90.9552,90.7073,90.8358,19800.0
2020-04-17 11:30:00,98.92,99.19,98.83,99.14,37692.0,90.8266,91.0745,90.744,91.0286,37692.0
2020-04-17 11:40:00,99.18,99.32,99.09,99.31,25581.0,91.0654,91.1939,90.9827,91.1847,25581.0
2020-04-17 11:50:00,99.29,99.29,99.02,99.04,14535.0,91.1664,91.1664,90.9184,90.9368,14535.0
2020-04-17 12:00:00,99.05,99.11,98.89,99.11,21542.0,90.946,91.0011,90.7991,91.0011,21542.0
2020-04-17 12:10:00,99.09,99.42,99.0,99.39,43346.0,90.9827,91.2857,90.9001,91.2582,43346.0
2020-04-17 12:20:00,99.39,99.42,99.16,99.16,21480.0,91.2582,91.2857,91.047,91.047,21480.0
2020-04-17 12:30:00,99.17,99.5,99.13,99.43,20036.0,91.0562,91.3592,91.0194,91.2949,20036.0
2020-04-17 12:40:00,99.38,99.5,99.34,99.5,16230.0,91.249,91.3592,91.2123,91.3592,16230.0
2020-04-17 12:50:00,99.48,99.57,99.23,99.25,15704.0,91.3408,91.4234,91.1113,91.1296,15704.0
2020-04-17 13:00:00,99.2,99.34,99.15,99.3,33611.0,91.0837,91.2123,91.0378,91.1755,33611.0
2020-04-17 13:10:00,99.31,99.46,99.22,99.41,28677.0,91.1847,91.3224,91.1021,91.2765,28677.0
2020-04-17 13:20:00,99.4,99.4,99.1,99.1,12047.0,91.2674,91.2674,90.9919,90.9919,12047.0
2020-04-17 13:30:00,99.12,99.15,99.02,99.11,13444.0,91.0103,91.0378,90.9184,91.0011,13444.0
2020-04-17 13:40:00,99.07,99.18,98.9,99.0,26527.0,90.9644,91.0654,90.8083,90.9001,26527.0
2020-04-17 13:50:00,99.0,99.08,98.94,99.08,12624.0,90.9001,90.9735,90.845,90.9735,12624.0
2020-04-17 14:00:00,99.07,99.35,99.03,99.33,23223.0,90.9644,91.2214,90.9276,91.2031,23223.0
2020-04-17 14:10:00,99.32,99.32,99.1,99.25,17512.0,91.1939,91.1939,90.9919,91.1296,17512.0
2020-04-17 14:20:00,99.25,99.42,99.21,99.27,19210.0,91.1296,91.2857,91.0929,91.148,19210.0
2020-04-17 14:30:00,99.27,99.28,98.9,99.23,58083.0,91.148,91.1572,90.8083,91.1113,58083.0
2020-04-17 14:40:00,99.23,99.38,99.16,99.36,22628.0,91.1113,91.249,91.047,91.2306,22628.0
2020-04-17 14:50:00,99.38,99.64,99.38,99.61,28707.0,91.249,91.4877,91.249,91.4602,28707.0
2020-04-17 15:00:00,99.61,99.64,99.44,99.5,22381.0,91.4602,91.4877,91.3041,91.3592,22381.0
2020-04-17 15:10:00,99.52,99.69,99.41,99.69,21830.0,91.3775,91.5336,91.2765,91.5336,21830.0
2020-04-17 15:20:00,99.7,99.77,99.58,99.75,19633.0,91.5428,91.6071,91.4326,91.5887,19633.0
2020-04-17 15:30:00,99.74,100.01,99.72,99.96,59987.0,91.5795,91.8274,91.5612,91.7815,59987.0
2020-04-17 15:40:00,99.98,100.31,99.93,100.27,47861.0,91.7999,92.1029,91.754,92.0662,47861.0
2020-04-17 15:50:00,100.25,100.68,100.11,100.3,142539.0,92.0478,92.4426,91.9193,92.0937,142539.0
2020-04-20 09:30:00,98.87,99.24,98.65,98.95,75399.0,90.7807,91.1204,90.5787,90.8542,75399.0
2020-04-20 09:40:00,98.94,98.99,98.6,98.74,15868.0,90.845,90.8909,90.5328,90.6614,15868.0
2020-04-20 09:50:00,98.78,99.38,98.74,99.24,27636.0,90.6981,91.249,90.6614,91.1204,27636.0
2020-04-20 10:00:00,99.24,99.61,99.05,99.56,16020.0,91.1204,91.4602,90.946,91.4143,16020.0
2020-04-20 10:10:00,99.54,99.73,99.36,99.4,27488.0,91.3959,91.5704,91.2306,91.2674,27488.0
2020-04-20 10:20:00,99.42,99.47,99.19,99.37,19900.0,91.2857,91.3316,91.0745,91.2398,19900.0
2020-04-20 10:30:00,99.36,99.39,99.13,99.14,15232.0,91.2306,91.2582,91.0194,91.0286,15232.0
2020-04-20 10:40:00,99.12,99.68,99.11,99.54,14417.0,91.0103,91.5244,91.0011,91.3959,14417.0
2020-04-20 10:50:00,99.55,99.75,99.55,99.7,17084.0,91.4051,91.5887,91.4051,91.5428,17084.0
2020-04-20 11:00:00,99.7,99.79,99.6,99.72,28620.0,91.5428,91.6254,91.451,91.5612,28620.0
2020-04-20 11:10:00,99.69,99.73,99.46,99.68,31691.0,91.5336,91.5704,91.3224,91.5244,31691.0
2020-04-20 11:20:00,99.64,99.76,99.61,99.69,16201.0,91.4877,91.5979,91.4602,91.5336,16201.0
2020-04-20 11:30:00,99.72,99.89,99.47,99.86,12895.0,91.5612,91.7173,91.3316,91.6897,12895.0
2020-04-20 11:40:00,99.93,99.98,99.74,99.78,11760.0,91.754,91.7999,91.5795,91.6163,11760.0
2020-04-20 11:50:00,99.74,99.91,99.7,99.89,11092.0,91.5795,91.7356,91.5428,91.7173,11092.0
2020-04-20 12:00:00,99.87,99.88,99.66,99.82,9472.0,91.6989,91.7081,91.5061,91.653,9472.0
2020-04-20 12:10:00,99.82,99.84,99.65,99.71,18600.0,91.653,91.6714,91.4969,91.552,18600.0
2020-04-20 12:20:00,99.71,99.85,99.63,99.64,14838.0,91.552,91.6805,91.4785,91.4877,14838.0
2020-04-20 12:30:00,99.71,100.04,99.71,100.0,8986.0,91.552,91.855,91.552,91.8183,8986.0
2020-04-20 12:40:00,99.95,100.01,99.82,100.0,8681.0,91.7724,91.8274,91.653,91.8183,8681.0
2020-04-20 12:50:00,99.94,99.97,99.76,99.83,10472.0,91.7632,91.7907,91.5979,91.6622,10472.0
2020-04-20 13:00:00,99.86,99.86,99.58,99.61,12903.0,91.6897,91.6897,91.4326,91.4602,12903.0
2020-04-20 13:10:00,99.64,99.69,99.51,99.62,18409.0,91.4877,91.5336,91.3684,91.4694,18409.0
2020-04-20 13:20:00,99.59,99.59,99.43,99.46,14351.0,91.4418,91.4418,91.2949,91.3224,14351.0
2020-04-20 13:30:00,99.46,99.49,99.22,99.33,11868.0,91.3224,91.35,91.1021,91.2031,11868.0
2020-04-20 13:40:00,99.36,99.56,99.35,99.35,8391.0,91.2306,91.4143,91.2214,91.2214,8391.0
2020-04-20 13:50:00,99.37,99.46,99.32,99.44,7944.0,91.2398,91.3224,91.1939,91.3041,7944.0
2020-04-20 14:00:00,99.42,99.54,99.4,99.45,13862.0,91.2857,91.3959,91.2674,91.3133,13862.0
2020-04-20 14:10:00,99.44,99.45,99.02,99.08,18048.0,91.3041,91.3133,90.9184,90.9735,18048.0
2020-04-20 14:20:00,99.08,99.09,98.76,98.77,13730.0,90.9735,90.9827,90.6797,90.6889,13730.0
2020-04-20 14:30:00,98.78,99.02,98.77,98.78,9571.0,90.6981,90.9184,90.6889,90.6981,9571.0
2020-04-20 14:40:00,98.85,98.97,98.67,98.92,12324.0,90.7624,90.8725,90.5971,90.8266,12324.0
2020-04-20 14:50:00,98.95,98.95,98.3,98.3,39132.0,90.8542,90.8542,90.2574,90.2574,39132.0
2020-04-20 15:00:00,98.33,98.58,98.18,98.35,22803.0,90.2849,90.5144,90.1472,90.3033,22803.0
2020-04-20 15:10:00,98.36,98.46,98.14,98.25,13639.0,90.3124,90.4043,90.1104,90.2114,13639.0
2020-04-20 15:20:00,98.37,98.57,98.26,98.5,21541.0,90.3216,90.5053,90.2206,90.441,21541.0
2020-04-20 15:30:00,98.45,98.81,98.44,98.44,29098.0,90.3951,90.7256,90.3859,90.3859,29098.0
2020-04-20 15:40:00,98.44,98.72,98.36,98.71,23560.0,90.3859,90.643,90.3124,90.6338,23560.0
2020-04-20 15:50:00,98.69,98.69,98.19,98.25,113119.0,90.6154,90.6154,90.1564,90.2114,113119.0
2020-04-21 09:30:00,96.16,97.13,96.05,96.85,87696.0,88.2924,89.1831,88.1914,88.926,87696.0
2020-04-21 09:40:00,96.85,97.63,96.85,97.51,22481.0,88.926,89.6422,88.926,89.532,22481.0
2020-04-21 09:50:00,97.58,97.91,97.42,97.75,25336.0,89.5963,89.8993,89.4494,89.7524,25336.0
2020-04-21 10:00:00,97.76,97.89,97.55,97.64,48190.0,89.7615,89.8809,89.5687,89.6514,48190.0
2020-04-21 10:10:00,97.63,97.68,97.48,97.57,25436.0,89.6422,89.6881,89.5044,89.5871,25436.0
2020-04-21 10:20:00,97.57,98.16,97.53,98.02,23231.0,89.5871,90.1288,89.5504,90.0003,23231.0
2020-04-21 10:30:00,98.02,98.05,97.7,97.78,15236.0,90.0003,90.0278,89.7064,89.7799,15236.0
2020-04-21 10:40:00,97.75,97.87,97.6,97.64,24723.0,89.7524,89.8625,89.6146,89.6514,24723.0
2020-04-21 10:50:00,97.64,97.97,97.61,97.84,28692.0,89.6514,89.9544,89.6238,89.835,28692.0
2020-04-21 11:00:00,97.82,97.87,97.11,97.32,42189.0,89.8166,89.8625,89.1647,89.3575,42189.0
2020-04-21 11:10:00,97.31,97.35,96.75,96.97,26252.0,89.3484,89.3851,88.8342,89.0362,26252.0
2020-04-21 11:20:00,96.98,97.1,96.29,96.36,28532.0,89.0454,89.1555,88.4118,88.4761,28532.0
2020-04-21 11:30:00,96.4,96.62,96.34,96.35,27294.0,88.5128,88.7148,88.4577,88.4669,27294.0
2020-04-21 11:40:00,96.34,96.38,96.16,96.37,22429.0,88.4577,88.4944,88.2924,88.4853,22429.0
2020-04-21 11:50:00,96.34,96.69,96.28,96.64,22091.0,88.4577,88.7791,88.4026,88.7332,22091.0
2020-04-21 12:00:00,96.69,96.69,96.13,96.29,33029.0,88.7791,88.7791,88.2649,88.4118,33029.0
2020-04-21 12:10:00,96.27,96.37,96.01,96.04,30639.0,88.3934,88.4853,88.1547,88.1823,30639.0
2020-04-21 12:20:00,96.03,96.13,95.92,96.01,29568.0,88.1731,88.2649,88.0721,88.1547,29568.0
2020-04-21 12:30:00,96.0,96.04,95.7,95.72,29110.0,88.1455,88.1823,87.8701,87.8884,29110.0
2020-04-21 12:40:00,95.72,96.01,95.72,95.97,27122.0,87.8884,88.1547,87.8884,88.118,27122.0
2020-04-21 12:50:00,96.01,96.33,95.97,96.21,39321.0,88.1547,88.4485,88.118,88.3384,39321.0
2020-04-21 13:00:00,96.17,96.54,96.17,96.41,10921.0,88.3016,88.6414,88.3016,88.522,10921.0
2020-04-21 13:10:00,96.42,96.49,96.25,96.34,14601.0,88.5312,88.5954,88.3751,88.4577,14601.0
2020-04-21 13:20:00,96.35,96.73,96.35,96.57,13517.0,88.4669,88.8158,88.4669,88.6689,13517.0
2020-04-21 13:30:00,96.55,96.94,96.45,96.85,16127.0,88.6505,89.0086,88.5587,88.926,16127.0
2020-04-21 13:40:00,96.87,96.87,96.33,96.42,20179.0,88.9444,88.9444,88.4485,88.5312,20179.0
2020-04-21 13:50:00,96.43,96.64,96.41,96.55,12220.0,88.5404,88.7332,88.522,88.6505,12220.0
2020-04-21 14:00:00,96.51,96.82,96.41,96.68,14044.0,88.6138,88.8984,88.522,88.7699,14044.0
2020-04-21 14:10:00,96.65,96.9,96.58,96.59,9944.0,88.7424,88.9719,88.6781,88.6873,9944.0
2020-04-21 14:20:00,96.64,97.07,96.46,96.82,17535.0,88.7332,89.128,88.5679,88.8984,17535.0
2020-04-21 14:30:00,96.85,96.85,96.5,96.62,16818.0,88.926,88.926,88.6046,88.7148,16818.0
2020-04-21 14:40:00,96.54,96.54,96.31,96.48,18542.0,88.6414,88.6414,88.4302,88.5863,18542.0
2020-04-21 14:50:00,96.51,96.68,96.4,96.4,19157.0,88.6138,88.7699,88.5128,88.5128,19157.0
2020-04-21 15:00:00,96.44,96.62,96.11,96.13,27360.0,88.5495,88.7148,88.2465,88.2649,27360.0
2020-04-21 15:10:00,96.17,96.67,96.15,96.66,17910.0,88.3016,88.7607,88.2833,88.7515,17910.0
2020-04-21 15:20:00,96.65,96.92,96.65,96.82,19719.0,88.7424,88.9903,88.7424,88.8984,19719.0
2020-04-21 15:30:00,96.79,97.21,96.57,97.06,27188.0,88.8709,89.2565,88.6689,89.1188,27188.0
2020-04-21 15:40:00,97.05,97.13,96.62,96.62,40232.0,89.1096,89.1831,88.7148,88.7148,40232.0
2020-04-21 15:50:00,96.56,97.01,96.34,96.66,195342.0,88.6597,89.0729,88.4577,88.7515,195342.0
2020-04-22 09:30:00,98.03,98.49,97.38,97.8,64470.0,90.0094,90.4318,89.4126,89.7983,64470.0
2020-04-22 09:40:00,97.96,97.97,97.62,97.68,20846.0,89.9452,89.9544,89.633,89.6881,20846.0
2020-04-22 09:50:00,97.66,98.4,97.58,98.31,46693.0,89.6697,90.3492,89.5963,90.2665,46693.0
2020-04-22 10:00:00,98.31,98.39,97.87,97.93,18444.0,90.2665,90.34,89.8625,89.9176,18444.0
2020-04-22 10:10:00,97.93,98.1,97.68,97.95,29170.0,89.9176,90.0737,89.6881,89.936,29170.0
2020-04-22 10:20:00,97.98,98.29,97.97,98.2,15566.0,89.9635,90.2482,89.9544,90.1655,15566.0
2020-04-22 10:30:00,98.22,98.5,98.17,98.38,19829.0,90.1839,90.441,90.138,90.3308,19829.0
2020-04-22 10:40:00,98.39,98.42,98.13,98.34,23846.0,90.34,90.3675,90.1013,90.2941,23846.0
2020-04-22 10:50:00,98.33,98.4,98.16,98.27,18172.0,90.2849,90.3492,90.1288,90.2298,18172.0
2020-04-22 11:00:00,98.32,98.42,98.13,98.18,19416.0,90.2757,90.3675,90.1013,90.1472,19416.0
2020-04-22 11:10:00,98.22,98.63,98.15,98.54,22975.0,90.1839,90.5604,90.1196,90.4777,22975.0
2020-04-22 11:20:00,98.57,98.69,98.46,98.48,18228.0,90.5053,90.6154,90.4043,90.4226,18228.0
2020-04-22 11:30:00,98.47,98.49,98.23,98.36,19032.0,90.4134,90.4318,90.1931,90.3124,19032.0
2020-04-22 11:40:00,98.39,98.63,98.38,98.6,10502.0,90.34,90.5604,90.3308,90.5328,10502.0
2020-04-22 11:50:00,98.67,98.79,98.52,98.57,18409.0,90.5971,90.7073,90.4594,90.5053,18409.0
2020-04-22 12:00:00,98.59,98.8,98.33,98.37,13536.0,90.5236,90.7164,90.2849,90.3216,13536.0
2020-04-22 12:10:00,98.38,98.56,98.29,98.56,14991.0,90.3308,90.4961,90.2482,90.4961,14991.0
2020-04-22 12:20:00,98.57,98.71,98.54,98.69,14403.0,90.5053,90.6338,90.4777,90.6154,14403.0
2020-04-22 12:30:00,98.67,98.73,98.52,98.59,12683.0,90.5971,90.6522,90.4594,90.5236,12683.0
2020-04-22 12:40:00,98.62,98.69,98.38,98.39,30077.0,90.5512,90.6154,90.3308,90.34,30077.0
2020-04-22 12:50:00,98.37,98.53,98.34,98.45,16611.0,90.3216,90.4685,90.2941,90.3951,16611.0
2020-04-22 13:00:00,98.45,98.52,98.35,98.48,25676.0,90.3951,90.4594,90.3033,90.4226,25676.0
2020-04-22 13:10:00,98.48,98.74,98.48,98.64,29022.0,90.4226,90.6614,90.4226,90.5695,29022.0
2020-04-22 13:20:00,98.65,98.87,98.61,98.83,15085.0,90.5787,90.7807,90.542,90.744,15085.0
2020-04-22 13:30:00,98.87,98.89,98.68,98.68,22862.0,90.7807,90.7991,90.6063,90.6063,22862.0
2020-04-22 13:40:00,98.69,98.9,98.66,98.84,13931.0,90.6154,90.8083,90.5879,90.7532,13931.0
2020-04-22 13:50:00,98.83,98.84,98.64,98.66,16823.0,90.744,90.7532,90.5695,90.5879,16823.0
2020-04-22 14:00:00,98.69,98.84,98.65,98.71,20861.0,90.6154,90.7532,90.5787,90.6338,20861.0
2020-04-22 14:10:00,98.69,98.73,98.55,98.55,12615.0,90.6154,90.6522,90.4869,90.4869,12615.0
2020-04-22 14:20:00,98.55,98.73,98.51,98.55,23605.0,90.4869,90.6522,90.4502,90.4869,23605.0
2020-04-22 14:30:00,98.53,98.72,98.53,98.59,27182.0,90.4685,90.643,90.4685,90.5236,27182.0
2020-04-22 14:40:00,98.62,98.77,98.58,98.73,23966.0,90.5512,90.6889,90.5144,90.6522,23966.0
2020-04-22 14:50:00,98.71,98.95,98.7,98.75,29334.0,90.6338,90.8542,90.6246,90.6705,29334.0
2020-04-22 15:00:00,98.78,99.02,98.77,98.97,47137.0,90.6981,90.9184,90.6889,90.8725,47137.0
2020-04-22 15:10:00,98.95,98.95,98.78,98.84,27185.0,90.8542,90.8542,90.6981,90.7532,27185.0
2020-04-22 15:20:00,98.85,98.94,98.82,98.86,22397.0,90.7624,90.845,90.7348,90.7715,22397.0
2020-04-22 15:30:00,98.84,98.88,98.56,98.67,44093.0,90.7532,90.7899,90.4961,90.5971,44093.0
2020-04-22 15:40:00,98.68,98.75,98.58,98.74,48131.0,90.6063,90.6705,90.5144,90.6614,48131.0
2020-04-22 15:50:00,98.79,99.29,98.64,98.75,217933.0,90.7073,91.1664,90.5695,90.6705,217933.0
2020-04-23 09:30:00,98.51,99.46,98.51,99.1,57520.0,90.4502,91.3224,90.4502,90.9919,57520.0
2020-04-23 09:40:00,99.2,99.37,99.07,99.19,20868.0,91.0837,91.2398,90.9644,91.0745,20868.0
2020-04-23 09:50:00,99.19,99.52,99.13,99.44,36574.0,91.0745,91.3775,91.0194,91.3041,36574.0
2020-04-23 10:00:00,99.46,99.53,98.93,99.01,16335.0,91.3224,91.3867,90.8358,90.9093,16335.0
2020-04-23 10:10:00,99.03,99.23,98.92,99.23,43175.0,90.9276,91.1113,90.8266,91.1113,43175.0
2020-04-23 10:20:00,99.18,99.31,99.08,99.2,25531.0,91.0654,91.1847,90.9735,91.0837,25531.0
2020-04-23 10:30:00,99.18,99.44,99.18,99.33,21667.0,91.0654,91.3041,91.0654,91.2031,21667.0
2020-04-23 10:40:00,99.36,99.84,99.33,99.65,23662.0,91.2306,91.6714,91.2031,91.4969,23662.0
2020-04-23 10:50:00,99.68,99.68,99.38,99.38,27965.0,91.5244,91.5244,91.249,91.249,27965.0
2020-04-23 11:00:00,99.36,99.49,99.19,99.47,33445.0,91.2306,91.35,91.0745,91.3316,33445.0
2020-04-23 11:10:00,99.48,99.56,99.35,99.5,25839.0,91.3408,91.4143,91.2214,91.3592,25839.0
2020-04-23 11:20:00,99.49,99.69,99.42,99.62,13481.0,91.35,91.5336,91.2857,91.4694,13481.0
2020-04-23 11:30:00,99.65,99.79,99.25,99.28,49654.0,91.4969,91.6254,91.1296,91.1572,49654.0
2020-04-23 11:40:00,99.31,99.43,99.2,99.27,16343.0,91.1847,91.2949,91.0837,91.148,16343.0
2020-04-23 11:50:00,99.22,99.29,99.16,99.2,17652.0,91.1021,91.1664,91.047,91.0837,17652.0
2020-04-23 12:00:00,99.19,99.45,99.17,99.39,22900.0,91.0745,91.3133,91.0562,91.2582,22900.0
2020-04-23 12:10:00,99.4,99.4,99.22,99.29,10017.0,91.2674,91.2674,91.1021,91.1664,10017.0
2020-04-23 12:20:00,99.29,99.4,99.22,99.35,11925.0,91.1664,91.2674,91.1021,91.2214,11925.0
2020-04-23 12:30:00,99.37,99.38,99.18,99.21,12756.0,91.2398,91.249,91.0654,91.0929,12756.0
2020-04-23 12:40:00,99.19,99.21,98.22,98.78,60777.0,91.0745,91.0929,90.1839,90.6981,60777.0
2020-04-23 12:50:00,98.65,98.93,98.27,98.87,37581.0,90.5787,90.8358,90.2298,90.7807,37581.0
2020-04-23 13:00:00,98.84,99.03,98.78,98.88,14461.0,90.7532,90.9276,90.6981,90.7899,14461.0
2020-04-23 13:10:00,98.92,99.09,98.77,98.77,13788.0,90.8266,90.9827,90.6889,90.6889,13788.0
2020-04-23 13:20:00,98.77,98.78,98.3,98.51,19225.0,90.6889,90.6981,90.2574,90.4502,19225.0
2020-04-23 13:30:00,98.52,98.66,98.5,98.6,13411.0,90.4594,90.5879,90.441,90.5328,13411.0
2020-04-23 13:40:00,98.61,98.61,98.24,98.31,47641.0,90.542,90.542,90.2023,90.2665,47641.0
2020-04-23 13:50:00,98.34,98.44,98.19,98.39,23582.0,90.2941,90.3859,90.1564,90.34,23582.0
2020-04-23 14:00:00,98.38,98.49,98.26,98.3,29064.0,90.3308,90.4318,90.2206,90.2574,29064.0
2020-04-23 14:10:00,98.3,98.65,98.15,98.56,39584.0,90.2574,90.5787,90.1196,90.4961,39584.0
2020-04-23 14:20:00,98.57,98.71,98.52,98.58,16489.0,90.5053,90.6338,90.4594,90.5144,16489.0
2020-04-23 14:30:00,98.57,98.72,98.52,98.54,14758.0,90.5053,90.643,90.4594,90.4777,14758.0
2020-04-23 14:40:00,98.55,98.71,98.53,98.56,27783.0,90.4869,90.6338,90.4685,90.4961,27783.0
2020-04-23 14:50:00,98.62,98.82,98.55,98.75,14996.0,90.5512,90.7348,90.4869,90.6705,14996.0
2020-04-23 15:00:00,98.72,98.74,98.48,98.5,16097.0,90.643,90.6614,90.4226,90.441,16097.0
2020-04-23 15:10:00,98.48,98.48,97.97,97.99,35506.0,90.4226,90.4226,89.9544,89.9727,35506.0
2020-04-23 15:20:00,97.99,98.02,97.81,97.95,31690.0,89.9727,90.0003,89.8074,89.936,31690.0
2020-04-23 15:30:00,97.96,98.08,97.74,97.89,31355.0,89.9452,90.0554,89.7432,89.8809,31355.0
2020-04-23 15:40:00,97.86,98.03,97.77,97.97,44506.0,89.8534,90.0094,89.7707,89.9544,44506.0
2020-04-23 15:50:00,97.99,98.22,97.67,97.76,123969.0,89.9727,90.1839,89.6789,89.7615,123969.0
2020-04-24 09:30:00,98.08,98.64,98.01,98.29,50370.0,90.0554,90.5695,89.9911,90.2482,50370.0
2020-04-24 09:40:00,98.17,98.25,97.6,97.66,13329.0,90.138,90.2114,89.6146,89.6697,13329.0
2020-04-24 09:50:00,97.6,97.85,97.53,97.67,13641.0,89.6146,89.8442,89.5504,89.6789,13641.0
2020-04-24 10:00:00,97.64,98.09,97.64,97.74,13387.0,89.6514,90.0645,89.6514,89.7432,13387.0
2020-04-24 10:10:00,97.76,98.14,97.76,97.98,11762.0,89.7615,90.1104,89.7615,89.9635,11762.0
2020-04-24 10:20:00,97.95,97.99,97.74,97.78,12285.0,89.936,89.9727,89.7432,89.7799,12285.0
2020-04-24 10:30:00,97.78,97.85,97.53,97.55,12306.0,89.7799,89.8442,89.5504,89.5687,12306.0
2020-04-24 10:40:00,97.56,97.56,97.17,97.33,15488.0,89.5779,89.5779,89.2198,89.3667,15488.0
2020-04-24 10:50:00,97.41,97.44,97.06,97.1,13854.0,89.4402,89.4677,89.1188,89.1555,13854.0
2020-04-24 11:00:00,97.11,97.18,96.94,97.1,15336.0,89.1647,89.229,89.0086,89.1555,15336.0
2020-04-24 11:10:00,97.06,97.19,96.81,97.15,10484.0,89.1188,89.2382,88.8893,89.2014,10484.0
2020-04-24 11:20:00,97.1,97.39,97.09,97.33,11314.0,89.1555,89.4218,89.1464,89.3667,11314.0
2020-04-24 11:30:00,97.4,97.72,97.36,97.62,16192.0,89.431,89.7248,89.3943,89.633,16192.0
2020-04-24 11:40:00,97.62,97.82,97.54,97.78,21976.0,89.633,89.8166,89.5595,89.7799,21976.0
2020-04-24 11:50:00,97.75,97.78,97.48,97.49,10848.0,89.7524,89.7799,89.5044,89.5136,10848.0
2020-04-24 12:00:00,97.48,97.48,97.34,97.46,7124.0,89.5044,89.5044,89.3759,89.4861,7124.0
2020-04-24 12:10:00,97.45,97.64,97.36,97.64,11799.0,89.4769,89.6514,89.3943,89.6514,11799.0
2020-04-24 12:20:00,97.62,97.63,97.43,97.6,7183.0,89.633,89.6422,89.4585,89.6146,7183.0
2020-04-24 12:30:00,97.57,97.61,97.46,97.61,6938.0,89.5871,89.6238,89.4861,89.6238,6938.0
2020-04-24 12:40:00,97.63,97.75,97.59,97.59,10054.0,89.6422,89.7524,89.6054,89.6054,10054.0
2020-04-24 12:50:00,97.6,97.62,97.47,97.57,6349.0,89.6146,89.633,89.4953,89.5871,6349.0
2020-04-24 13:00:00,97.57,97.61,97.5,97.54,8879.0,89.5871,89.6238,89.5228,89.5595,8879.0
2020-04-24 13:10:00,97.56,97.62,97.47,97.62,6431.0,89.5779,89.633,89.4953,89.633,6431.0
2020-04-24 13:20:00,97.66,97.66,97.53,97.65,7655.0,89.6697,89.6697,89.5504,89.6605,7655.0
2020-04-24 13:30:00,97.64,97.78,97.6,97.76,10030.0,89.6514,89.7799,89.6146,89.7615,10030.0
2020-04-24 13:40:00,97.78,97.89,97.71,97.8,47130.0,89.7799,89.8809,89.7156,89.7983,47130.0
2020-04-24 13:50:00,97.81,97.91,97.75,97.91,10292.0,89.8074,89.8993,89.7524,89.8993,10292.0
2020-04-24 14:00:00,97.92,98.15,97.86,98.06,14956.0,89.9084,90.1196,89.8534,90.037,14956.0
2020-04-24 14:10:00,98.04,98.08,98.01,98.01,10809.0,90.0186,90.0554,89.9911,89.9911,10809.0
2020-04-24 14:20:00,98.04,98.05,97.75,97.8,14979.0,90.0186,90.0278,89.7524,89.7983,14979.0
2020-04-24 14:30:00,97.82,98.02,97.8,98.02,25566.0,89.8166,90.0003,89.7983,90.0003,25566.0
2020-04-24 14:40:00,98.0,98.05,97.9,97.96,20740.0,89.9819,90.0278,89.8901,89.9452,20740.0
2020-04-24 14:50:00,97.98,98.02,97.82,97.98,41744.0,89.9635,90.0003,89.8166,89.9635,41744.0
2020-04-24 15:00:00,97.94,98.06,97.78,98.04,13537.0,89.9268,90.037,89.7799,90.0186,13537.0
2020-04-24 15:10:00,98.06,98.08,97.87,98.06,14365.0,90.037,90.0554,89.8625,90.037,14365.0
2020-04-24 15:20:00,98.06,98.35,98.01,98.32,20591.0,90.037,90.3033,89.9911,90.2757,20591.0
2020-04-24 15:30:00,98.36,98.46,98.29,98.42,25180.0,90.3124,90.4043,90.2482,90.3675,25180.0
2020-04-24 15:40:00,98.48,98.7,98.47,98.65,38646.0,90.4226,90.6246,90.4134,90.5787,38646.0
2020-04-24 15:50:00,98.7,99.03,98.34,98.48,135581.0,90.6246,90.9276,90.2941,90.4226,135581.0
2020-04-27 09:30:00,99.24,99.85,99.22,99.76,74209.0,91.1204,91.6805,91.1021,91.5979,74209.0
2020-04-27 09:40:00,99.76,99.77,99.13,99.15,15880.0,91.5979,91.6071,91.0194,91.0378,15880.0
2020-04-27 09:50:00,99.12,99.58,99.04,99.48,19338.0,91.0103,91.4326,90.9368,91.3408,19338.0
2020-04-27 10:00:00,99.46,99.69,99.38,99.4,31722.0,91.3224,91.5336,91.249,91.2674,31722.0
2020-04-27 10:10:00,99.44,99.68,99.4,99.66,22527.0,91.3041,91.5244,91.2674,91.5061,22527.0
2020-04-27 10:20:00,99.68,99.83,99.62,99.73,20931.0,91.5244,91.6622,91.4694,91.5704,20931.0
2020-04-27 10:30:00,99.73,99.76,99.34,99.38,17023.0,91.5704,91.5979,91.2123,91.249,17023.0
2020-04-27 10:40:00,99.39,99.54,99.37,99.49,12744.0,91.2582,91.3959,91.2398,91.35,12744.0
2020-04-27 10:50:00,99.45,99.59,99.24,99.29,14510.0,91.3133,91.4418,91.1204,91.1664,14510.0
2020-04-27 11:00:00,99.3,99.3,99.07,99.16,19750.0,91.1755,91.1755,90.9644,91.047,19750.0
2020-04-27 11:10:00,99.17,99.65,99.12,99.65,27293.0,91.0562,91.4969,91.0103,91.4969,27293.0
2020-04-27 11:20:00,99.67,100.12,99.65,99.98,46586.0,91.5153,91.9284,91.4969,91.7999,46586.0
2020-04-27 11:30:00,99.95,100.26,99.9,100.18,23138.0,91.7724,92.057,91.7264,91.9835,23138.0
2020-04-27 11:40:00,100.19,100.64,100.19,100.64,30825.0,91.9927,92.4059,91.9927,92.4059,30825.0
2020-04-27 11:50:00,100.67,100.93,100.62,100.86,37382.0,92.4334,92.6722,92.3875,92.6079,37382.0
2020-04-27 12:00:00,100.85,101.06,100.78,100.88,42704.0,92.5987,92.7915,92.5344,92.6263,42704.0
2020-04-27 12:10:00,100.87,101.27,100.87,101.21,30253.0,92.6171,92.9844,92.6171,92.9293,30253.0
2020-04-27 12:20:00,101.21,101.26,101.01,101.23,32930.0,92.9293,92.9752,92.7456,92.9476,32930.0
2020-04-27 12:30:00,101.22,101.33,101.17,101.27,24630.0,92.9384,93.0394,92.8925,92.9844,24630.0
2020-04-27 12:40:00,101.27,101.29,101.12,101.19,21354.0,92.9844,93.0027,92.8466,92.9109,21354.0
2020-04-27 12:50:00,101.23,101.31,101.21,101.26,17836.0,92.9476,93.0211,92.9293,92.9752,17836.0
2020-04-27 13:00:00,101.28,101.29,101.09,101.19,19021.0,92.9935,93.0027,92.8191,92.9109,19021.0
2020-04-27 13:10:00,101.16,101.38,101.16,101.25,18435.0,92.8834,93.0854,92.8834,92.966,18435.0
2020-04-27 13:20:00,101.29,101.41,101.17,101.39,19947.0,93.0027,93.1129,92.8925,93.0945,19947.0
2020-04-27 13:30:00,101.38,101.53,101.33,101.52,22955.0,93.0854,93.2231,93.0394,93.2139,22955.0
2020-04-27 13:40:00,101.52,101.59,101.18,101.22,30822.0,93.2139,93.2782,92.9017,92.9384,30822.0
2020-04-27 13:50:00,101.19,101.33,101.16,101.17,17110.0,92.9109,93.0394,92.8834,92.8925,17110.0
2020-04-27 14:00:00,101.16,101.36,101.06,101.09,13066.0,92.8834,93.067,92.7915,92.8191,13066.0
2020-04-27 14:10:00,101.08,101.32,101.08,101.17,12293.0,92.8099,93.0303,92.8099,92.8925,12293.0
2020-04-27 14:20:00,101.17,101.19,100.88,100.94,25012.0,92.8925,92.9109,92.6263,92.6814,25012.0
2020-04-27 14:30:00,100.95,101.11,100.84,101.04,17457.0,92.6905,92.8374,92.5895,92.7732,17457.0
2020-04-27 14:40:00,101.03,101.2,101.02,101.1,26998.0,92.764,92.9201,92.7548,92.8283,26998.0
2020-04-27 14:50:00,101.14,101.29,101.1,101.23,18585.0,92.865,93.0027,92.8283,92.9476,18585.0
2020-04-27 15:00:00,101.21,101.4,101.21,101.36,31473.0,92.9293,93.1037,92.9293,93.067,31473.0
2020-04-27 15:10:00,101.34,101.63,101.34,101.62,24369.0,93.0486,93.3149,93.0486,93.3057,24369.0
2020-04-27 15:20:00,101.65,101.73,101.39,101.45,30666.0,93.3333,93.4067,93.0945,93.1496,30666.0
2020-04-27 15:30:00,101.45,101.65,101.42,101.48,29650.0,93.1496,93.3333,93.1221,93.1772,29650.0
2020-04-27 15:40:00,101.48,101.71,101.45,101.59,33654.0,93.1772,93.3884,93.1496,93.2782,33654.0
2020-04-27 15:50:00,101.62,101.62,101.07,101.11,77647.0,93.3057,93.3057,92.8007,92.8374,77647.0
2020-04-28 09:30:00,102.89,103.19,101.67,101.76,105999.0,94.4718,94.7473,93.3516,93.4343,105999.0
2020-04-28 09:40:00,101.72,101.8,101.45,101.52,39335.0,93.3975,93.471,93.1496,93.2139,39335.0
2020-04-28 09:50:00,101.56,101.94,101.47,101.48,42413.0,93.2506,93.5995,93.168,93.1772,42413.0
2020-04-28 10:00:00,101.45,101.75,101.26,101.67,70653.0,93.1496,93.4251,92.9752,93.3516,70653.0
2020-04-28 10:10:00,101.65,101.96,101.57,101.82,47241.0,93.3333,93.6179,93.2598,93.4894,47241.0
2020-04-28 10:20:00,101.86,101.92,101.4,101.54,30678.0,93.5261,93.5812,93.1037,93.2323,30678.0
2020-04-28 10:30:00,101.51,101.54,101.05,101.06,48616.0,93.2047,93.2323,92.7824,92.7915,48616.0
2020-04-28 10:40:00,101.02,101.09,100.7,100.76,28820.0,92.7548,92.8191,92.461,92.5161,28820.0
2020-04-28 10:50:00,100.79,100.79,100.07,100.13,50126.0,92.5436,92.5436,91.8825,91.9376,50126.0
2020-04-28 11:00:00,100.11,100.84,100.07,100.79,123542.0,91.9193,92.5895,91.8825,92.5436,123542.0
2020-04-28 11:10:00,100.77,101.26,100.77,101.21,36294.0,92.5253,92.9752,92.5253,92.9293,36294.0
2020-04-28 11:20:00,101.18,101.79,101.14,101.76,32004.0,92.9017,93.4618,92.865,93.4343,32004.0
2020-04-28 11:30:00,101.73,102.15,101.73,102.01,31803.0,93.4067,93.7924,93.4067,93.6638,31803.0
2020-04-28 11:40:00,102.0,102.28,101.83,101.87,50612.0,93.6546,93.9117,93.4985,93.5353,50612.0
2020-04-28 11:50:00,101.78,101.79,101.52,101.77,25942.0,93.4526,93.4618,93.2139,93.4434,25942.0
2020-04-28 12:00:00,101.8,102.04,101.68,101.96,69389.0,93.471,93.6914,93.3608,93.6179,69389.0
2020-04-28 12:10:00,102.0,102.14,101.54,101.57,97781.0,93.6546,93.7832,93.2323,93.2598,97781.0
2020-04-28 12:20:00,101.62,101.66,101.5,101.5,15919.0,93.3057,93.3424,93.1955,93.1955,15919.0
2020-04-28 12:30:00,101.48,101.98,101.42,101.92,37454.0,93.1772,93.6363,93.1221,93.5812,37454.0
2020-04-28 12:40:00,101.9,102.2,101.84,102.17,62229.0,93.5628,93.8383,93.5077,93.8107,62229.0
2020-04-28 12:50:00,102.16,102.4,101.98,102.32,44562.0,93.8015,94.0219,93.6363,93.9484,44562.0
2020-04-28 13:00:00,102.36,102.69,102.31,102.63,50818.0,93.9852,94.2882,93.9393,94.2331,50818.0
2020-04-28 13:10:00,102.62,102.67,102.07,102.11,16768.0,94.2239,94.2698,93.7189,93.7556,16768.0
2020-04-28 13:20:00,102.18,102.2,101.99,102.05,19516.0,93.8199,93.8383,93.6454,93.7005,19516.0
2020-04-28 13:30:00,102.05,102.12,101.87,101.92,87085.0,93.7005,93.7648,93.5353,93.5812,87085.0
2020-04-28 13:40:00,101.91,102.2,101.8,102.12,23866.0,93.572,93.8383,93.471,93.7648,23866.0
2020-04-28 13:50:00,102.16,102.24,101.97,102.02,16132.0,93.8015,93.875,93.6271,93.673,16132.0
2020-04-28 14:00:00,102.01,102.18,101.99,102.18,14913.0,93.6638,93.8199,93.6454,93.8199,14913.0
2020-04-28 14:10:00,102.18,102.38,102.18,102.22,15234.0,93.8199,94.0035,93.8199,93.8566,15234.0
2020-04-28 14:20:00,102.19,102.35,102.19,102.34,24280.0,93.8291,93.976,93.8291,93.9668,24280.0
2020-04-28 14:30:00,102.43,102.58,102.3,102.3,21433.0,94.0494,94.1872,93.9301,93.9301,21433.0
2020-04-28 14:40:00,102.33,102.38,102.23,102.35,23236.0,93.9576,94.0035,93.8658,93.976,23236.0
2020-04-28 14:50:00,102.31,102.49,101.97,102.04,20484.0,93.9393,94.1045,93.6271,93.6914,20484.0
2020-04-28 15:00:00,102.03,102.19,102.01,102.09,31986.0,93.6822,93.8291,93.6638,93.7373,31986.0
2020-04-28 15:10:00,102.06,102.13,102.02,102.1,14776.0,93.7097,93.774,93.673,93.7464,14776.0
2020-04-28 15:20:00,102.09,102.33,101.87,102.3,29492.0,93.7373,93.9576,93.5353,93.9301,29492.0
2020-04-28 15:30:00,102.25,102.26,101.93,102.14,29192.0,93.8842,93.8934,93.5904,93.7832,29192.0
2020-04-28 15:40:00,102.16,102.23,101.83,101.83,42582.0,93.8015,93.8658,93.4985,93.4985,42582.0
2020-04-28 15:50:00,101.76,101.83,101.43,101.63,98521.0,93.4343,93.4985,93.1313,93.3149,98521.0
2020-04-29 09:30:00,102.91,103.04,102.41,102.52,58812.0,94.4902,94.6095,94.0311,94.1321,58812.0
2020-04-29 09:40:00,102.44,102.45,102.04,102.05,10315.0,94.0586,94.0678,93.6914,93.7005,10315.0
2020-04-29 09:50:00,102.05,102.09,101.74,101.8,23039.0,93.7005,93.7373,93.4159,93.471,23039.0
2020-04-29 10:00:00,101.83,101.83,101.31,101.31,20652.0,93.4985,93.4985,93.0211,93.0211,20652.0
2020-04-29 10:10:00,101.37,101.46,101.15,101.46,33944.0,93.0762,93.1588,92.8742,93.1588,33944.0
2020-04-29 10:20:00,101.47,101.47,100.93,101.0,33754.0,93.168,93.168,92.6722,92.7364,33754.0
2020-04-29 10:30:00,101.01,101.02,100.51,100.57,31329.0,92.7456,92.7548,92.2865,92.3416,31329.0
2020-04-29 10:40:00,100.57,100.99,100.56,100.98,25880.0,92.3416,92.7273,92.3324,92.7181,25880.0
2020-04-29 10:50:00,100.99,101.14,100.86,101.03,36476.0,92.7273,92.865,92.6079,92.764,36476.0
2020-04-29 11:00:00,101.01,101.12,100.83,101.11,45235.0,92.7456,92.8466,92.5804,92.8374,45235.0
2020-04-29 11:10:00,101.13,101.23,101.09,101.23,41281.0,92.8558,92.9476,92.8191,92.9476,41281.0
2020-04-29 11:20:00,101.29,101.47,101.23,101.28,36494.0,93.0027,93.168,92.9476,92.9935,36494.0
2020-04-29 11:30:00,101.28,101.39,101.15,101.39,26261.0,92.9935,93.0945,92.8742,93.0945,26261.0
2020-04-29 11:40:00,101.38,101.65,101.34,101.62,26367.0,93.0854,93.3333,93.0486,93.3057,26367.0
2020-04-29 11:50:00,101.59,101.63,101.46,101.51,30266.0,93.2782,93.3149,93.1588,93.2047,30266.0
2020-04-29 12:00:00,101.52,101.7,101.5,101.59,25683.0,93.2139,93.3792,93.1955,93.2782,25683.0
2020-04-29 12:10:00,101.61,101.61,101.37,101.49,52116.0,93.2965,93.2965,93.0762,93.1864,52116.0
2020-04-29 12:20:00,101.48,101.6,101.4,101.51,28703.0,93.1772,93.2874,93.1037,93.2047,28703.0
2020-04-29 12:30:00,101.52,101.59,101.35,101.39,31896.0,93.2139,93.2782,93.0578,93.0945,31896.0
2020-04-29 12:40:00,101.4,101.46,101.27,101.39,54146.0,93.1037,93.1588,92.9844,93.0945,54146.0
2020-04-29 12:50:00,101.39,101.4,101.19,101.23,28123.0,93.0945,93.1037,92.9109,92.9476,28123.0
2020-04-29 13:00:00,101.26,101.68,101.25,101.65,48051.0,92.9752,93.3608,92.966,93.3333,48051.0
2020-04-29 13:10:00,101.65,101.88,101.6,101.71,29317.0,93.3333,93.5444,93.2874,93.3884,29317.0
2020-04-29 13:20:00,101.71,101.75,101.43,101.45,21273.0,93.3884,93.4251,93.1313,93.1496,21273.0
2020-04-29 13:30:00,101.45,101.56,101.23,101.46,24526.0,93.1496,93.2506,92.9476,93.1588,24526.0
2020-04-29 13:40:00,101.46,101.46,101.21,101.26,19621.0,93.1588,93.1588,92.9293,92.9752,19621.0
2020-04-29 13:50:00,101.25,101.44,101.24,101.31,23677.0,92.966,93.1404,92.9568,93.0211,23677.0
2020-04-29 14:00:00,101.34,101.45,100.91,101.16,26455.0,93.0486,93.1496,92.6538,92.8834,26455.0
2020-04-29 14:10:00,101.21,101.35,101.09,101.12,19663.0,92.9293,93.0578,92.8191,92.8466,19663.0
2020-04-29 14:20:00,101.14,101.25,101.08,101.21,25306.0,92.865,92.966,92.8099,92.9293,25306.0
2020-04-29 14:30:00,101.25,101.37,101.14,101.36,24813.0,92.966,93.0762,92.865,93.067,24813.0
2020-04-29 14:40:00,101.34,101.38,101.25,101.28,28653.0,93.0486,93.0854,92.966,92.9935,28653.0
2020-04-29 14:50:00,101.26,101.52,101.1,101.52,59050.0,92.9752,93.2139,92.8283,93.2139,59050.0
2020-04-29 15:00:00,101.5,101.8,101.5,101.65,42479.0,93.1955,93.471,93.1955,93.3333,42479.0
2020-04-29 15:10:00,101.68,101.75,101.53,101.6,39146.0,93.3608,93.4251,93.2231,93.2874,39146.0
2020-04-29 15:20:00,101.6,101.78,101.56,101.75,59888.0,93.2874,93.4526,93.2506,93.4251,59888.0
2020-04-29 15:30:00,101.76,101.76,101.45,101.63,32264.0,93.4343,93.4343,93.1496,93.3149,32264.0
2020-04-29 15:40:00,101.62,101.71,101.52,101.59,43943.0,93.3057,93.3884,93.2139,93.2782,43943.0
2020-04-29 15:50:00,101.57,101.6,100.85,100.95,200213.0,93.2598,93.2874,92.5987,92.6905,200213.0
2020-04-30 09:30:00,100.1,100.1,98.64,98.92,97256.0,91.9101,91.9101,90.5695,90.8266,97256.0
2020-04-30 09:40:00,98.89,98.98,98.29,98.33,34844.0,90.7991,90.8817,90.2482,90.2849,34844.0
2020-04-30 09:50:00,98.26,98.61,98.12,98.61,24652.0,90.2206,90.542,90.0921,90.542,24652.0
2020-04-30 10:00:00,98.61,99.12,98.47,98.92,31068.0,90.542,91.0103,90.4134,90.8266,31068.0
2020-04-30 10:10:00,98.94,99.33,98.94,99.21,20045.0,90.845,91.2031,90.845,91.0929,20045.0
2020-04-30 10:20:00,99.3,99.87,99.15,99.86,19053.0,91.1755,91.6989,91.0378,91.6897,19053.0
2020-04-30 10:30:00,99.9,99.96,99.55,99.78,24198.0,91.7264,91.7815,91.4051,91.6163,24198.0
2020-04-30 10:40:00,99.75,99.82,99.31,99.4,19562.0,91.5887,91.653,91.1847,91.2674,19562.0
2020-04-30 10:50:00,99.39,99.57,99.3,99.3,15186.0,91.2582,91.4234,91.1755,91.1755,15186.0
2020-04-30 11:00:00,99.34,99.6,99.34,99.38,11845.0,91.2123,91.451,91.2123,91.249,11845.0
2020-04-30 11:10:00,99.46,99.76,99.45,99.53,14606.0,91.3224,91.5979,91.3133,91.3867,14606.0
2020-04-30 11:20:00,99.52,99.64,99.17,99.24,12830.0,91.3775,91.4877,91.0562,91.1204,12830.0
2020-04-30 11:30:00,99.2,99.68,99.12,99.68,30911.0,91.0837,91.5244,91.0103,91.5244,30911.0
2020-04-30 11:40:00,99.73,99.84,99.58,99.61,23730.0,91.5704,91.6714,91.4326,91.4602,23730.0
2020-04-30 11:50:00,99.61,99.69,99.39,99.4,16229.0,91.4602,91.5336,91.2582,91.2674,16229.0
2020-04-30 12:00:00,99.42,99.42,99.14,99.27,22190.0,91.2857,91.2857,91.0286,91.148,22190.0
2020-04-30 12:10:00,99.27,99.64,99.17,99.39,16546.0,91.148,91.4877,91.0562,91.2582,16546.0
2020-04-30 12:20:00,99.4,99.73,99.19,99.66,27570.0,91.2674,91.5704,91.0745,91.5061,27570.0
2020-04-30 12:30:00,99.64,99.96,99.45,99.91,25358.0,91.4877,91.7815,91.3133,91.7356,25358.0
2020-04-30 12:40:00,99.89,100.17,99.86,100.17,13589.0,91.7173,91.9744,91.6897,91.9744,13589.0
2020-04-30 12:50:00,100.12,100.19,100.03,100.04,9300.0,91.9284,91.9927,91.8458,91.855,9300.0
2020-04-30 13:00:00,100.02,100.02,99.65,99.74,9579.0,91.8366,91.8366,91.4969,91.5795,9579.0
2020-04-30 13:10:00,99.77,100.03,99.71,99.91,19756.0,91.6071,91.8458,91.552,91.7356,19756.0
2020-04-30 13:20:00,99.91,99.95,99.56,99.59,15707.0,91.7356,91.7724,91.4143,91.4418,15707.0
2020-04-30 13:30:00,99.55,99.59,99.38,99.48,13249.0,91.4051,91.4418,91.249,91.3408,13249.0
2020-04-30 13:40:00,99.45,99.59,99.34,99.54,14516.0,91.3133,91.4418,91.2123,91.3959,14516.0
2020-04-30 13:50:00,99.57,99.63,99.35,99.48,12823.0,91.4234,91.4785,91.2214,91.3408,12823.0
2020-04-30 14:00:00,99.52,99.82,99.43,99.79,20000.0,91.3775,91.653,91.2949,91.6254,20000.0
2020-04-30 14:10:00,99.79,99.85,99.59,99.59,10927.0,91.6254,91.6805,91.4418,91.4418,10927.0
2020-04-30 14:20:00,99.6,99.76,99.59,99.69,10608.0,91.451,91.5979,91.4418,91.5336,10608.0
2020-04-30 14:30:00,99.68,99.96,99.57,99.61,17520.0,91.5244,91.7815,91.4234,91.4602,17520.0
2020-04-30 14:40:00,99.64,99.8,99.52,99.68,22426.0,91.4877,91.6346,91.3775,91.5244,22426.0
2020-04-30 14:50:00,99.68,99.75,99.5,99.75,21318.0,91.5244,91.5887,91.3592,91.5887,21318.0
2020-04-30 15:00:00,99.74,99.92,99.65,99.84,16344.0,91.5795,91.7448,91.4969,91.6714,16344.0
2020-04-30 15:10:00,99.84,100.13,99.74,100.03,21159.0,91.6714,91.9376,91.5795,91.8458,21159.0
2020-04-30 15:20:00,100.06,100.18,99.91,100.0,24307.0,91.8734,91.9835,91.7356,91.8183,24307.0
2020-04-30 15:30:00,100.01,100.2,99.92,100.02,29531.0,91.8274,92.0019,91.7448,91.8366,29531.0
2020-04-30 15:40:00,99.96,99.99,99.69,99.85,45655.0,91.7815,91.8091,91.5336,91.6805,45655.0
2020-04-30 15:50:00,99.88,100.35,99.84,99.93,112754.0,91.7081,92.1396,91.6714,91.754,112754.0
2020-05-01 09:30:00,98.66,98.66,97.27,97.47,71145.0,90.5879,90.5879,89.3116,89.4953,71145.0
2020-05-01 09:40:00,97.42,97.84,97.18,97.54,22938.0,89.4494,89.835,89.229,89.5595,22938.0
2020-05-01 09:50:00,97.55,97.72,97.31,97.34,31270.0,89.5687,89.7248,89.3484,89.3759,31270.0
2020-05-01 10:00:00,97.51,97.8,97.31,97.55,30318.0,89.532,89.7983,89.3484,89.5687,30318.0
2020-05-01 10:10:00,97.55,97.94,97.34,97.87,54788.0,89.5687,89.9268,89.3759,89.8625,54788.0
2020-05-01 10:20:00,97.87,98.06,97.51,98.06,23687.0,89.8625,90.037,89.532,90.037,23687.0
2020-05-01 10:30:00,98.09,98.41,97.89,98.17,23117.0,90.0645,90.3584,89.8809,90.138,23117.0
2020-05-01 10:40:00,98.18,98.31,98.09,98.25,24496.0,90.1472,90.2665,90.0645,90.2114,24496.0
2020-05-01 10:50:00,98.22,98.22,97.96,98.05,17502.0,90.1839,90.1839,89.9452,90.0278,17502.0
2020-05-01 11:00:00,98.06,98.1,97.82,97.9,14669.0,90.037,90.0737,89.8166,89.8901,14669.0
2020-05-01 11:10:00,97.88,97.99,97.79,97.83,15412.0,89.8717,89.9727,89.7891,89.8258,15412.0
2020-05-01 11:20:00,97.82,97.94,97.63,97.66,12963.0,89.8166,89.9268,89.6422,89.6697,12963.0
2020-05-01 11:30:00,97.62,97.64,97.45,97.5,19732.0,89.633,89.6514,89.4769,89.5228,19732.0
2020-05-01 11:40:00,97.49,97.51,97.28,97.36,30036.0,89.5136,89.532,89.3208,89.3943,30036.0
2020-05-01 11:50:00,97.34,97.34,97.15,97.25,24836.0,89.3759,89.3759,89.2014,89.2933,24836.0
2020-05-01 12:00:00,97.24,97.41,97.08,97.36,23747.0,89.2841,89.4402,89.1372,89.3943,23747.0
2020-05-01 12:10:00,97.36,97.51,97.17,97.22,18899.0,89.3943,89.532,89.2198,89.2657,18899.0
2020-05-01 12:20:00,97.2,97.5,97.2,97.43,14605.0,89.2474,89.5228,89.2474,89.4585,14605.0
2020-05-01 12:30:00,97.39,97.56,97.31,97.48,24369.0,89.4218,89.5779,89.3484,89.5044,24369.0
2020-05-01 12:40:00,97.52,97.7,97.43,97.67,18884.0,89.5412,89.7064,89.4585,89.6789,18884.0
2020-05-01 12:50:00,97.69,97.72,97.58,97.61,6622.0,89.6973,89.7248,89.5963,89.6238,6622.0
2020-05-01 13:00:00,97.59,97.77,97.56,97.61,8519.0,89.6054,89.7707,89.5779,89.6238,8519.0
2020-05-01 13:10:00,97.64,97.75,97.57,97.63,18130.0,89.6514,89.7524,89.5871,89.6422,18130.0
2020-05-01 13:20:00,97.63,98.0,97.62,97.94,26417.0,89.6422,89.9819,89.633,89.9268,26417.0
2020-05-01 13:30:00,97.95,98.04,97.72,97.77,12980.0,89.936,90.0186,89.7248,89.7707,12980.0
2020-05-01 13:40:00,97.8,98.02,97.72,97.86,30888.0,89.7983,90.0003,89.7248,89.8534,30888.0
2020-05-01 13:50:00,97.92,97.99,97.8,97.99,13871.0,89.9084,89.9727,89.7983,89.9727,13871.0
2020-05-01 14:00:00,97.99,98.02,97.81,97.89,16252.0,89.9727,90.0003,89.8074,89.8809,16252.0
2020-05-01 14:10:00,97.91,98.03,97.82,98.03,9887.0,89.8993,90.0094,89.8166,90.0094,9887.0
2020-05-01 14:20:00,98.02,98.15,97.99,98.0,12476.0,90.0003,90.1196,89.9727,89.9819,12476.0
2020-05-01 14:30:00,98.04,98.04,97.89,97.98,10466.0,90.0186,90.0186,89.8809,89.9635,10466.0
2020-05-01 14:40:00,97.97,98.04,97.93,97.95,10898.0,89.9544,90.0186,89.9176,89.936,10898.0
2020-05-01 14:50:00,97.94,98.18,97.86,98.11,18117.0,89.9268,90.1472,89.8534,90.0829,18117.0
2020-05-01 15:00:00,98.12,98.19,97.92,98.06,17790.0,90.0921,90.1564,89.9084,90.037,17790.0
2020-05-01 15:10:00,98.07,98.24,97.95,98.22,20184.0,90.0462,90.2023,89.936,90.1839,20184.0
2020-05-01 15:20:00,98.24,98.34,98.04,98.17,23870.0,90.2023,90.2941,90.0186,90.138,23870.0
2020-05-01 15:30:00,98.17,98.21,97.97,98.17,40756.0,90.138,90.1747,89.9544,90.138,40756.0
2020-05-01 15:40:00,98.21,98.29,97.99,98.23,39418.0,90.1747,90.2482,89.9727,90.1931,39418.0
2020-05-01 15:50:00,98.15,98.28,97.75,98.28,123794.0,90.1196,90.239,89.7524,90.239,123794.0
2020-05-04 09:30:00,97.81,97.97,97.27,97.87,47856.0,89.8074,89.9544,89.3116,89.8625,47856.0
2020-05-04 09:40:00,97.81,97.99,97.6,97.85,18725.0,89.8074,89.9727,89.6146,89.8442,18725.0
2020-05-04 09:50:00,97.86,98.42,97.72,98.24,27711.0,89.8534,90.3675,89.7248,90.2023,27711.0
2020-05-04 10:00:00,98.26,98.37,98.05,98.09,29599.0,90.2206,90.3216,90.0278,90.0645,29599.0
2020-05-04 10:10:00,98.03,98.25,97.82,98.17,20857.0,90.0094,90.2114,89.8166,90.138,20857.0
2020-05-04 10:20:00,98.16,98.16,97.85,97.97,25321.0,90.1288,90.1288,89.8442,89.9544,25321.0
2020-05-04 10:30:00,97.96,98.27,97.9,98.27,26643.0,89.9452,90.2298,89.8901,90.2298,26643.0
2020-05-04 10:40:00,98.26,98.39,98.18,98.32,18607.0,90.2206,90.34,90.1472,90.2757,18607.0
2020-05-04 10:50:00,98.32,98.63,98.27,98.43,23008.0,90.2757,90.5604,90.2298,90.3767,23008.0
2020-05-04 11:00:00,98.39,98.76,98.39,98.66,20078.0,90.34,90.6797,90.34,90.5879,20078.0
2020-05-04 11:10:00,98.65,98.68,98.47,98.62,17260.0,90.5787,90.6063,90.4134,90.5512,17260.0
2020-05-04 11:20:00,98.62,99.18,98.58,99.17,47473.0,90.5512,91.0654,90.5144,91.0562,47473.0
2020-05-04 11:30:00,99.17,99.53,99.11,99.43,48795.0,91.0562,91.3867,91.0011,91.2949,48795.0
2020-05-04 11:40:00,99.45,99.66,99.42,99.5,35466.0,91.3133,91.5061,91.2857,91.3592,35466.0
2020-05-04 11:50:00,99.47,99.6,99.33,99.33,28784.0,91.3316,91.451,91.2031,91.2031,28784.0
2020-05-04 12:00:00,99.36,99.65,99.27,99.65,21930.0,91.2306,91.4969,91.148,91.4969,21930.0
2020-05-04 12:10:00,99.67,99.7,99.39,99.4,24088.0,91.5153,91.5428,91.2582,91.2674,24088.0
2020-05-04 12:20:00,99.4,99.66,99.3,99.54,12613.0,91.2674,91.5061,91.1755,91.3959,12613.0
2020-05-04 12:30:00,99.58,99.59,99.13,99.21,14656.0,91.4326,91.4418,91.0194,91.0929,14656.0
2020-05-04 12:40:00,99.19,99.29,99.06,99.26,19036.0,91.0745,91.1664,90.9552,91.1388,19036.0
2020-05-04 12:50:00,99.23,99.41,99.22,99.37,21126.0,91.1113,91.2765,91.1021,91.2398,21126.0
2020-05-04 13:00:00,99.36,99.38,99.01,99.12,13271.0,91.2306,91.249,90.9093,91.0103,13271.0
2020-05-04 13:10:00,99.09,99.09,98.7,98.8,16781.0,90.9827,90.9827,90.6246,90.7164,16781.0
2020-05-04 13:20:00,98.83,99.05,98.83,99.0,12623.0,90.744,90.946,90.744,90.9001,12623.0
2020-05-04 13:30:00,99.07,99.2,98.99,99.14,20831.0,90.9644,91.0837,90.8909,91.0286,20831.0
2020-05-04 13:40:00,99.14,99.23,99.07,99.21,13084.0,91.0286,91.1113,90.9644,91.0929,13084.0
2020-05-04 13:50:00,99.17,99.38,99.14,99.36,15713.0,91.0562,91.249,91.0286,91.2306,15713.0
2020-05-04 14:00:00,99.37,99.46,99.21,99.22,26303.0,91.2398,91.3224,91.0929,91.1021,26303.0
2020-05-04 14:10:00,99.23,99.34,99.13,99.18,15470.0,91.1113,91.2123,91.0194,91.0654,15470.0
2020-05-04 14:20:00,99.16,99.23,99.06,99.14,14441.0,91.047,91.1113,90.9552,91.0286,14441.0
2020-05-04 14:30:00,99.15,99.29,99.01,99.07,17428.0,91.0378,91.1664,90.9093,90.9644,17428.0
2020-05-04 14:40:00,99.05,99.17,99.02,99.17,15770.0,90.946,91.0562,90.9184,91.0562,15770.0
2020-05-04 14:50:00,99.18,99.5,99.16,99.5,21693.0,91.0654,91.3592,91.047,91.3592,21693.0
2020-05-04 15:00:00,99.45,99.47,99.27,99.3,32173.0,91.3133,91.3316,91.148,91.1755,32173.0
2020-05-04 15:10:00,99.3,99.57,99.3,99.56,19866.0,91.1755,91.4234,91.1755,91.4143,19866.0
2020-05-04 15:20:00,99.56,99.71,99.55,99.67,31892.0,91.4143,91.552,91.4051,91.5153,31892.0
2020-05-04 15:30:00,99.67,99.84,99.58,99.6,57371.0,91.5153,91.6714,91.4326,91.451,57371.0
2020-05-04 15:40:00,99.63,99.65,99.39,99.57,46312.0,91.4785,91.4969,91.2582,91.4234,46312.0
2020-05-04 15:50:00,99.56,99.59,99.33,99.56,90848.0,91.4143,91.4418,91.2031,91.4143,90848.0
2020-05-05 09:30:00,99.93,100.0,99.41,99.74,59986.0,91.754,91.8183,91.2765,91.5795,59986.0
2020-05-05 09:40:00,99.74,100.2,99.74,100.2,20260.0,91.5795,92.0019,91.5795,92.0019,20260.0
2020-05-05 09:50:00,100.22,100.38,100.1,100.33,17230.0,92.0203,92.1672,91.9101,92.1213,17230.0
2020-05-05 10:00:00,100.36,100.45,100.17,100.27,37555.0,92.1488,92.2314,91.9744,92.0662,37555.0
2020-05-05 10:10:00,100.25,100.25,99.97,100.17,23852.0,92.0478,92.0478,91.7907,91.9744,23852.0
2020-05-05 10:20:00,100.15,100.19,100.01,100.08,9099.0,91.956,91.9927,91.8274,91.8917,9099.0
2020-05-05 10:30:00,100.04,100.29,100.02,100.22,15273.0,91.855,92.0845,91.8366,92.0203,15273.0
2020-05-05 10:40:00,100.21,100.27,100.05,100.11,18458.0,92.0111,92.0662,91.8642,91.9193,18458.0
2020-05-05 10:50:00,100.15,100.21,100.02,100.13,23552.0,91.956,92.0111,91.8366,91.9376,23552.0
2020-05-05 11:00:00,100.12,100.31,100.05,100.27,19440.0,91.9284,92.1029,91.8642,92.0662,19440.0
2020-05-05 11:10:00,100.25,100.26,100.09,100.16,22579.0,92.0478,92.057,91.9009,91.9652,22579.0
2020-05-05 11:20:00,100.18,100.32,100.09,100.14,19956.0,91.9835,92.1121,91.9009,91.9468,19956.0
2020-05-05 11:30:00,100.13,100.31,100.06,100.17,35449.0,91.9376,92.1029,91.8734,91.9744,35449.0
2020-05-05 11:40:00,100.22,100.27,100.05,100.08,16251.0,92.0203,92.0662,91.8642,91.8917,16251.0
2020-05-05 11:50:00,100.07,100.08,99.96,100.06,14787.0,91.8825,91.8917,91.7815,91.8734,14787.0
2020-05-05 12:00:00,100.03,100.22,99.96,100.21,21038.0,91.8458,92.0203,91.7815,92.0111,21038.0
2020-05-05 12:10:00,100.21,100.33,100.19,100.21,19327.0,92.0111,92.1213,91.9927,92.0111,19327.0
2020-05-05 12:20:00,100.24,100.24,100.01,100.09,27676.0,92.0386,92.0386,91.8274,91.9009,27676.0
2020-05-05 12:30:00,100.11,100.14,99.91,100.04,45735.0,91.9193,91.9468,91.7356,91.855,45735.0
2020-05-05 12:40:00,100.02,100.02,99.85,99.89,14509.0,91.8366,91.8366,91.6805,91.7173,14509.0
2020-05-05 12:50:00,99.91,99.96,99.74,99.85,22544.0,91.7356,91.7815,91.5795,91.6805,22544.0
2020-05-05 13:00:00,99.84,99.89,99.63,99.7,50640.0,91.6714,91.7173,91.4785,91.5428,50640.0
2020-05-05 13:10:00,99.7,99.84,99.64,99.7,32789.0,91.5428,91.6714,91.4877,91.5428,32789.0
2020-05-05 13:20:00,99.68,99.69,99.53,99.62,27558.0,91.5244,91.5336,91.3867,91.4694,27558.0
2020-05-05 13:30:00,99.66,99.8,99.63,99.74,38408.0,91.5061,91.6346,91.4785,91.5795,38408.0
2020-05-05 13:40:00,99.72,99.75,99.53,99.54,107075.0,91.5612,91.5887,91.3867,91.3959,107075.0
2020-05-05 13:50:00,99.53,99.67,99.5,99.58,107245.0,91.3867,91.5153,91.3592,91.4326,107245.0
2020-05-05 14:00:00,99.59,99.62,99.27,99.27,120621.0,91.4418,91.4694,91.148,91.148,120621.0
2020-05-05 14:10:00,99.25,99.63,99.14,99.59,200625.0,91.1296,91.4785,91.0286,91.4418,200625.0
2020-05-05 14:20:00,99.59,99.7,99.47,99.57,110932.0,91.4418,91.5428,91.3316,91.4234,110932.0
2020-05-05 14:30:00,99.59,99.83,99.56,99.56,93584.0,91.4418,91.6622,91.4143,91.4143,93584.0
2020-05-05 14:40:00,99.59,99.7,99.51,99.55,30109.0,91.4418,91.5428,91.3684,91.4051,30109.0
2020-05-05 14:50:00,99.53,99.54,99.36,99.42,49440.0,91.3867,91.3959,91.2306,91.2857,49440.0
2020-05-05 15:00:00,99.42,99.47,99.36,99.45,24366.0,91.2857,91.3316,91.2306,91.3133,24366.0
2020-05-05 15:10:00,99.45,99.49,99.28,99.31,47408.0,91.3133,91.35,91.1572,91.1847,47408.0
2020-05-05 15:20:00,99.33,99.38,98.95,99.08,51161.0,91.2031,91.249,90.8542,90.9735,51161.0
2020-05-05 15:30:00,99.08,99.26,98.89,98.98,49967.0,90.9735,91.1388,90.7991,90.8817,49967.0
2020-05-05 15:40:00,98.98,99.03,98.79,98.93,117308.0,90.8817,90.9276,90.7073,90.8358,117308.0
2020-05-05 15:50:00,98.93,99.0,98.61,98.84,393383.0,90.8358,90.9001,90.542,90.7532,393383.0
2020-05-06 09:30:00,100.3,100.61,98.29,98.43,148458.0,92.0937,92.3784,90.2482,90.3767,148458.0
2020-05-06 09:40:00,98.3,98.39,96.92,96.94,129151.0,90.2574,90.34,88.9903,89.0086,129151.0
2020-05-06 09:50:00,96.89,97.22,96.56,96.82,82166.0,88.9627,89.2657,88.6597,88.8984,82166.0
2020-05-06 10:00:00,96.83,96.99,96.22,96.24,82731.0,88.9076,89.0545,88.3475,88.3659,82731.0
2020-05-06 10:10:00,96.23,97.16,95.75,97.13,130376.0,88.3567,89.2106,87.916,89.1831,130376.0
2020-05-06 10:20:00,97.21,97.62,96.89,96.92,268191.0,89.2565,89.633,88.9627,88.9903,268191.0
2020-05-06 10:30:00,96.95,97.05,95.86,96.06,175322.0,89.0178,89.1096,88.017,88.2006,175322.0
2020-05-06 10:40:00,96.04,96.54,95.73,96.28,232552.0,88.1823,88.6414,87.8976,88.4026,232552.0
2020-05-06 10:50:00,96.32,96.92,96.27,96.79,299152.0,88.4394,88.9903,88.3934,88.8709,299152.0
2020-05-06 11:00:00,96.81,97.1,96.68,96.98,81835.0,88.8893,89.1555,88.7699,89.0454,81835.0
2020-05-06 11:10:00,97.01,97.13,96.78,97.04,49332.0,89.0729,89.1831,88.8617,89.1004,49332.0
2020-05-06 11:20:00,97.04,97.05,96.44,96.84,166534.0,89.1004,89.1096,88.5495,88.9168,166534.0
2020-05-06 11:30:00,96.78,96.89,96.51,96.85,26788.0,88.8617,88.9627,88.6138,88.926,26788.0
2020-05-06 11:40:00,96.81,96.91,96.66,96.78,38098.0,88.8893,88.9811,88.7515,88.8617,38098.0
2020-05-06 11:50:00,96.73,96.73,96.26,96.55,51726.0,88.8158,88.8158,88.3843,88.6505,51726.0
2020-05-06 12:00:00,96.55,96.66,96.38,96.44,30469.0,88.6505,88.7515,88.4944,88.5495,30469.0
2020-05-06 12:10:00,96.46,96.62,96.33,96.56,164649.0,88.5679,88.7148,88.4485,88.6597,164649.0
2020-05-06 12:20:00,96.56,96.65,96.44,96.59,32322.0,88.6597,88.7424,88.5495,88.6873,32322.0
2020-05-06 12:30:00,96.59,96.84,96.52,96.75,40741.0,88.6873,88.9168,88.623,88.8342,40741.0
2020-05-06 12:40:00,96.77,97.12,96.7,97.11,28757.0,88.8525,89.1739,88.7883,89.1647,28757.0
2020-05-06 12:50:00,97.15,97.15,96.89,96.89,28880.0,89.2014,89.2014,88.9627,88.9627,28880.0
2020-05-06 13:00:00,96.91,97.23,96.83,97.19,25600.0,88.9811,89.2749,88.9076,89.2382,25600.0
2020-05-06 13:10:00,97.2,97.54,97.12,97.52,72796.0,89.2474,89.5595,89.1739,89.5412,72796.0
2020-05-06 13:20:00,97.51,97.73,97.32,97.63,41481.0,89.532,89.734,89.3575,89.6422,41481.0
2020-05-06 13:30:00,97.66,97.94,97.61,97.94,42550.0,89.6697,89.9268,89.6238,89.9268,42550.0
2020-05-06 13:40:00,97.94,98.02,97.7,97.76,42558.0,89.9268,90.0003,89.7064,89.7615,42558.0
2020-05-06 13:50:00,97.77,97.83,97.59,97.73,46064.0,89.7707,89.8258,89.6054,89.734,46064.0
2020-05-06 14:00:00,97.7,97.76,97.44,97.62,45493.0,89.7064,89.7615,89.4677,89.633,45493.0
2020-05-06 14:10:00,97.64,97.67,97.2,97.4,38649.0,89.6514,89.6789,89.2474,89.431,38649.0
2020-05-06 14:20:00,97.41,97.56,96.93,97.0,34177.0,89.4402,89.5779,88.9994,89.0637,34177.0
2020-05-06 14:30:00,96.93,97.1,96.81,96.95,26808.0,88.9994,89.1555,88.8893,89.0178,26808.0
2020-05-06 14:40:00,96.95,97.11,96.91,97.06,25027.0,89.0178,89.1647,88.9811,89.1188,25027.0
2020-05-06 14:50:00,97.05,97.47,96.93,97.24,70606.0,89.1096,89.4953,88.9994,89.2841,70606.0
2020-05-06 15:00:00,97.27,97.29,97.01,97.23,44250.0,89.3116,89.33,89.0729,89.2749,44250.0
2020-05-06 15:10:00,97.2,97.31,97.08,97.16,41909.0,89.2474,89.3484,89.1372,89.2106,41909.0
2020-05-06 15:20:00,97.13,97.16,96.92,96.92,55687.0,89.1831,89.2106,88.9903,88.9903,55687.0
2020-05-06 15:30:00,96.92,97.02,96.63,96.89,78839.0,88.9903,89.0821,88.724,88.9627,78839.0
2020-05-06 15:40:00,96.95,96.99,96.59,96.59,107724.0,89.0178,89.0545,88.6873,88.6873,107724.0
2020-05-06 15:50:00,96.55,96.93,96.54,96.8,202587.0,88.6505,88.9994,88.6414,88.8801,202587.0
2020-05-07 09:30:00,98.37,99.65,98.1,99.5,157342.0,90.3216,91.4969,90.0737,91.3592,157342.0
2020-05-07 09:40:00,99.59,100.75,99.51,100.48,89078.0,91.4418,92.5069,91.3684,92.259,89078.0
2020-05-07 09:50:00,100.54,100.86,100.51,100.73,51182.0,92.3141,92.6079,92.2865,92.4885,51182.0
2020-05-07 10:00:00,100.66,100.85,100.3,100.75,62965.0,92.4243,92.5987,92.0937,92.5069,62965.0
2020-05-07 10:10:00,100.7,100.95,100.52,100.95,32491.0,92.461,92.6905,92.2957,92.6905,32491.0
2020-05-07 10:20:00,100.91,101.16,100.7,100.71,30757.0,92.6538,92.8834,92.461,92.4702,30757.0
2020-05-07 10:30:00,100.8,100.82,100.66,100.67,18199.0,92.5528,92.5712,92.4243,92.4334,18199.0
2020-05-07 10:40:00,100.68,100.9,100.6,100.72,45529.0,92.4426,92.6446,92.3692,92.4794,45529.0
2020-05-07 10:50:00,100.74,100.81,100.62,100.63,22980.0,92.4977,92.562,92.3875,92.3967,22980.0
2020-05-07 11:00:00,100.63,100.92,100.57,100.75,22760.0,92.3967,92.663,92.3416,92.5069,22760.0
2020-05-07 11:10:00,100.74,101.42,100.74,101.42,61484.0,92.4977,93.1221,92.4977,93.1221,61484.0
2020-05-07 11:20:00,101.39,101.58,101.28,101.51,33960.0,93.0945,93.269,92.9935,93.2047,33960.0
2020-05-07 11:30:00,101.5,101.61,100.92,100.93,53461.0,93.1955,93.2965,92.663,92.6722,53461.0
2020-05-07 11:40:00,100.95,101.52,100.95,101.3,20447.0,92.6905,93.2139,92.6905,93.0119,20447.0
2020-05-07 11:50:00,101.32,101.46,101.09,101.45,17658.0,93.0303,93.1588,92.8191,93.1496,17658.0
2020-05-07 12:00:00,101.48,101.58,101.19,101.3,15727.0,93.1772,93.269,92.9109,93.0119,15727.0
2020-05-07 12:10:00,101.28,101.29,101.1,101.29,17582.0,92.9935,93.0027,92.8283,93.0027,17582.0
2020-05-07 12:20:00,101.29,101.36,101.19,101.23,34834.0,93.0027,93.067,92.9109,92.9476,34834.0
2020-05-07 12:30:00,101.21,101.57,101.19,101.39,35148.0,92.9293,93.2598,92.9109,93.0945,35148.0
2020-05-07 12:40:00,101.38,101.82,101.26,101.8,46549.0,93.0854,93.4894,92.9752,93.471,46549.0
2020-05-07 12:50:00,101.83,102.07,101.79,101.92,33829.0,93.4985,93.7189,93.4618,93.5812,33829.0
2020-05-07 13:00:00,101.87,102.29,101.87,102.27,30075.0,93.5353,93.9209,93.5353,93.9025,30075.0
2020-05-07 13:10:00,102.25,102.35,102.1,102.19,36110.0,93.8842,93.976,93.7464,93.8291,36110.0
2020-05-07 13:20:00,102.19,102.27,101.96,101.97,18021.0,93.8291,93.9025,93.6179,93.6271,18021.0
2020-05-07 13:30:00,101.98,102.2,101.97,102.11,50457.0,93.6363,93.8383,93.6271,93.7556,50457.0
2020-05-07 13:40:00,102.09,102.11,101.89,101.97,29268.0,93.7373,93.7556,93.5536,93.6271,29268.0
2020-05-07 13:50:00,101.93,101.97,101.34,101.38,11324.0,93.5904,93.6271,93.0486,93.0854,11324.0
2020-05-07 14:00:00,101.35,101.64,101.28,101.59,25926.0,93.0578,93.3241,92.9935,93.2782,25926.0
2020-05-07 14:10:00,101.55,101.62,101.41,101.43,9316.0,93.2414,93.3057,93.1129,93.1313,9316.0
2020-05-07 14:20:00,101.44,101.48,101.18,101.23,13588.0,93.1404,93.1772,92.9017,92.9476,13588.0
2020-05-07 14:30:00,101.23,101.27,101.1,101.21,15831.0,92.9476,92.9844,92.8283,92.9293,15831.0
2020-05-07 14:40:00,101.2,101.25,101.03,101.24,18335.0,92.9201,92.966,92.764,92.9568,18335.0
2020-05-07 14:50:00,101.2,101.34,101.09,101.29,19351.0,92.9201,93.0486,92.8191,93.0027,19351.0
2020-05-07 15:00:00,101.29,101.63,101.11,101.58,25294.0,93.0027,93.3149,92.8374,93.269,25294.0
2020-05-07 15:10:00,101.59,101.72,101.33,101.57,34017.0,93.2782,93.3975,93.0394,93.2598,34017.0
2020-05-07 15:20:00,101.57,101.78,101.56,101.72,37298.0,93.2598,93.4526,93.2506,93.3975,37298.0
2020-05-07 15:30:00,101.72,101.74,101.39,101.57,39258.0,93.3975,93.4159,93.0945,93.2598,39258.0
2020-05-07 15:40:00,101.52,101.63,101.31,101.36,64369.0,93.2139,93.3149,93.0211,93.067,64369.0
2020-05-07 15:50:00,101.4,101.7,101.29,101.47,157945.0,93.1037,93.3792,93.0027,93.168,157945.0
2020-05-08 09:30:00,101.96,102.94,101.96,102.38,76125.0,93.6179,94.5177,93.6179,94.0035,76125.0
2020-05-08 09:40:00,102.45,102.67,102.12,102.4,29276.0,94.0678,94.2698,93.7648,94.0219,29276.0
2020-05-08 09:50:00,102.34,102.41,101.94,102.34,24324.0,93.9668,94.0311,93.5995,93.9668,24324.0
2020-05-08 10:00:00,102.34,102.5,101.63,101.65,29080.0,93.9668,94.1137,93.3149,93.3333,29080.0
2020-05-08 10:10:00,101.68,101.84,101.58,101.58,20758.0,93.3608,93.5077,93.269,93.269,20758.0
2020-05-08 10:20:00,101.61,101.67,101.25,101.42,21581.0,93.2965,93.3516,92.966,93.1221,21581.0
2020-05-08 10:30:00,101.37,101.47,101.17,101.23,19650.0,93.0762,93.168,92.8925,92.9476,19650.0
2020-05-08 10:40:00,101.21,101.21,100.69,101.2,52005.0,92.9293,92.9293,92.4518,92.9201,52005.0
2020-05-08 10:50:00,101.2,101.42,101.2,101.34,23277.0,92.9201,93.1221,92.9201,93.0486,23277.0
2020-05-08 11:00:00,101.34,101.34,100.7,100.82,35970.0,93.0486,93.0486,92.461,92.5712,35970.0
2020-05-08 11:10:00,100.79,100.89,100.63,100.87,17971.0,92.5436,92.6354,92.3967,92.6171,17971.0
2020-05-08 11:20:00,100.88,101.01,100.7,101.01,15203.0,92.6263,92.7456,92.461,92.7456,15203.0
2020-05-08 11:30:00,101.06,101.2,100.96,101.11,12987.0,92.7915,92.9201,92.6997,92.8374,12987.0
2020-05-08 11:40:00,101.12,101.31,101.07,101.15,12613.0,92.8466,93.0211,92.8007,92.8742,12613.0
2020-05-08 11:50:00,101.14,101.18,101.03,101.04,11914.0,92.865,92.9017,92.764,92.7732,11914.0
2020-05-08 12:00:00,101.09,101.09,100.83,100.85,16479.0,92.8191,92.8191,92.5804,92.5987,16479.0
2020-05-08 12:10:00,100.9,100.91,100.63,100.73,19528.0,92.6446,92.6538,92.3967,92.4885,19528.0
2020-05-08 12:20:00,100.73,100.87,100.64,100.79,25525.0,92.4885,92.6171,92.4059,92.5436,25525.0
2020-05-08 12:30:00,100.79,100.92,100.55,100.69,51327.0,92.5436,92.663,92.3233,92.4518,51327.0
2020-05-08 12:40:00,100.71,100.75,100.46,100.49,22468.0,92.4702,92.5069,92.2406,92.2682,22468.0
2020-05-08 12:50:00,100.51,100.53,100.38,100.43,13182.0,92.2865,92.3049,92.1672,92.2131,13182.0
2020-05-08 13:00:00,100.43,100.72,100.33,100.54,97795.0,92.2131,92.4794,92.1213,92.3141,97795.0
2020-05-08 13:10:00,100.55,100.61,100.45,100.57,18564.0,92.3233,92.3784,92.2314,92.3416,18564.0
2020-05-08 13:20:00,100.53,100.64,100.48,100.63,20554.0,92.3049,92.4059,92.259,92.3967,20554.0
2020-05-08 13:30:00,100.64,100.71,100.57,100.7,15754.0,92.4059,92.4702,92.3416,92.461,15754.0
2020-05-08 13:40:00,100.7,100.87,100.64,100.75,21158.0,92.461,92.6171,92.4059,92.5069,21158.0
2020-05-08 13:50:00,100.74,100.78,100.58,100.65,21478.0,92.4977,92.5344,92.3508,92.4151,21478.0
2020-05-08 14:00:00,100.67,100.81,100.64,100.73,18123.0,92.4334,92.562,92.4059,92.4885,18123.0
2020-05-08 14:10:00,100.68,100.95,100.68,100.89,15486.0,92.4426,92.6905,92.4426,92.6354,15486.0
2020-05-08 14:20:00,100.89,100.92,100.79,100.83,13750.0,92.6354,92.663,92.5436,92.5804,13750.0
2020-05-08 14:30:00,100.83,100.83,100.63,100.64,11624.0,92.5804,92.5804,92.3967,92.4059,11624.0
2020-05-08 14:40:00,100.61,100.82,100.6,100.76,19535.0,92.3784,92.5712,92.3692,92.5161,19535.0
2020-05-08 14:50:00,100.78,100.87,100.71,100.78,22739.0,92.5344,92.6171,92.4702,92.5344,22739.0
2020-05-08 15:00:00,100.82,100.98,100.82,100.88,28338.0,92.5712,92.7181,92.5712,92.6263,28338.0
2020-05-08 15:10:00,100.85,100.92,100.74,100.76,48597.0,92.5987,92.663,92.4977,92.5161,48597.0
2020-05-08 15:20:00,100.75,100.87,100.65,100.85,30543.0,92.5069,92.6171,92.4151,92.5987,30543.0
2020-05-08 15:30:00,100.85,101.23,100.85,101.06,51585.0,92.5987,92.9476,92.5987,92.7915,51585.0
2020-05-08 15:40:00,101.06,101.12,100.96,101.1,48471.0,92.7915,92.8466,92.6997,92.8283,48471.0
2020-05-08 15:50:00,101.07,101.22,100.71,100.84,115458.0,92.8007,92.9384,92.4702,92.5895,115458.0
2020-05-11 09:30:00,100.01,100.27,99.48,100.18,86383.0,91.8274,92.0662,91.3408,91.9835,86383.0
2020-05-11 09:40:00,100.11,100.53,99.81,100.0,47636.0,91.9193,92.3049,91.6438,91.8183,47636.0
2020-05-11 09:50:00,99.99,100.03,99.55,99.59,33740.0,91.8091,91.8458,91.4051,91.4418,33740.0
2020-05-11 10:00:00,99.58,100.03,99.26,99.8,36992.0,91.4326,91.8458,91.1388,91.6346,36992.0
2020-05-11 10:10:00,99.8,99.99,99.66,99.79,28419.0,91.6346,91.8091,91.5061,91.6254,28419.0
2020-05-11 10:20:00,99.78,100.24,99.78,100.12,21156.0,91.6163,92.0386,91.6163,91.9284,21156.0
2020-05-11 10:30:00,100.11,100.55,100.11,100.3,17254.0,91.9193,92.3233,91.9193,92.0937,17254.0
2020-05-11 10:40:00,100.31,100.74,100.3,100.72,39653.0,92.1029,92.4977,92.0937,92.4794,39653.0
2020-05-11 10:50:00,100.74,100.74,100.49,100.6,19311.0,92.4977,92.4977,92.2682,92.3692,19311.0
2020-05-11 11:00:00,100.57,101.02,100.57,100.95,28081.0,92.3416,92.7548,92.3416,92.6905,28081.0
2020-05-11 11:10:00,100.92,100.96,100.66,100.9,21495.0,92.663,92.6997,92.4243,92.6446,21495.0
2020-05-11 11:20:00,100.91,101.17,100.85,101.14,14526.0,92.6538,92.8925,92.5987,92.865,14526.0
2020-05-11 11:30:00,101.18,101.18,100.86,101.01,24957.0,92.9017,92.9017,92.6079,92.7456,24957.0
2020-05-11 11:40:00,101.02,101.02,100.74,100.77,11532.0,92.7548,92.7548,92.4977,92.5253,11532.0
2020-05-11 11:50:00,100.69,100.73,100.51,100.59,12314.0,92.4518,92.4885,92.2865,92.36,12314.0
2020-05-11 12:00:00,100.55,100.68,100.3,100.65,48943.0,92.3233,92.4426,92.0937,92.4151,48943.0
2020-05-11 12:10:00,100.69,100.92,100.65,100.87,12033.0,92.4518,92.663,92.4151,92.6171,12033.0
2020-05-11 12:20:00,100.9,101.11,100.89,101.07,17834.0,92.6446,92.8374,92.6354,92.8007,17834.0
2020-05-11 12:30:00,101.06,101.23,101.06,101.1,11291.0,92.7915,92.9476,92.7915,92.8283,11291.0
2020-05-11 12:40:00,101.12,101.14,100.62,100.95,51029.0,92.8466,92.865,92.3875,92.6905,51029.0
2020-05-11 12:50:00,100.97,101.05,100.86,100.95,20919.0,92.7089,92.7824,92.6079,92.6905,20919.0
2020-05-11 13:00:00,100.94,101.09,100.88,101.06,22399.0,92.6814,92.8191,92.6263,92.7915,22399.0
2020-05-11 13:10:00,101.04,101.06,100.87,100.94,9473.0,92.7732,92.7915,92.6171,92.6814,9473.0
2020-05-11 13:20:00,100.96,100.99,100.87,100.93,16578.0,92.6997,92.7273,92.6171,92.6722,16578.0
2020-05-11 13:30:00,100.99,101.07,100.88,100.99,13780.0,92.7273,92.8007,92.6263,92.7273,13780.0
2020-05-11 13:40:00,100.96,100.98,100.84,100.89,20450.0,92.6997,92.7181,92.5895,92.6354,20450.0
2020-05-11 13:50:00,100.89,100.91,100.66,100.71,13811.0,92.6354,92.6538,92.4243,92.4702,13811.0
2020-05-11 14:00:00,100.7,100.77,100.51,100.64,13447.0,92.461,92.5253,92.2865,92.4059,13447.0
2020-05-11 14:10:00,100.61,100.61,100.43,100.47,8096.0,92.3784,92.3784,92.2131,92.2498,8096.0
2020-05-11 14:20:00,100.47,100.53,100.31,100.42,13422.0,92.2498,92.3049,92.1029,92.2039,13422.0
2020-05-11 14:30:00,100.42,100.59,100.41,100.58,13065.0,92.2039,92.36,92.1947,92.3508,13065.0
2020-05-11 14:40:00,100.58,100.73,100.47,100.72,12230.0,92.3508,92.4885,92.2498,92.4794,12230.0
2020-05-11 14:50:00,100.7,100.98,100.67,100.95,15323.0,92.461,92.7181,92.4334,92.6905,15323.0
2020-05-11 15:00:00,100.98,101.22,100.98,101.02,19965.0,92.7181,92.9384,92.7181,92.7548,19965.0
2020-05-11 15:10:00,101.0,101.05,100.87,100.93,15700.0,92.7364,92.7824,92.6171,92.6722,15700.0
2020-05-11 15:20:00,100.92,100.96,100.76,100.94,33904.0,92.663,92.6997,92.5161,92.6814,33904.0
2020-05-11 15:30:00,100.92,100.92,100.66,100.76,26226.0,92.663,92.663,92.4243,92.5161,26226.0
2020-05-11 15:40:00,100.78,100.81,100.66,100.78,24348.0,92.5344,92.562,92.4243,92.5344,24348.0
2020-05-11 15:50:00,100.76,100.76,100.45,100.45,73936.0,92.5161,92.5161,92.2314,92.2314,73936.0
2020-05-12 09:30:00,100.99,100.99,100.2,100.26,59823.0,92.7273,92.7273,92.0019,92.057,59823.0
2020-05-12 09:40:00,100.27,100.27,99.06,99.3,48302.0,92.0662,92.0662,90.9552,91.1755,48302.0
2020-05-12 09:50:00,99.28,99.88,99.23,99.75,29373.0,91.1572,91.7081,91.1113,91.5887,29373.0
2020-05-12 10:00:00,99.75,99.97,99.53,99.68,38685.0,91.5887,91.7907,91.3867,91.5244,38685.0
2020-05-12 10:10:00,99.7,99.76,99.46,99.58,29768.0,91.5428,91.5979,91.3224,91.4326,29768.0
2020-05-12 10:20:00,99.59,99.59,99.22,99.34,21411.0,91.4418,91.4418,91.1021,91.2123,21411.0
2020-05-12 10:30:00,99.33,99.4,99.17,99.25,18868.0,91.2031,91.2674,91.0562,91.1296,18868.0
2020-05-12 10:40:00,99.26,99.29,99.01,99.06,22162.0,91.1388,91.1664,90.9093,90.9552,22162.0
2020-05-12 10:50:00,99.06,99.29,99.05,99.19,16024.0,90.9552,91.1664,90.946,91.0745,16024.0
2020-05-12 11:00:00,99.18,99.32,98.9,99.28,63806.0,91.0654,91.1939,90.8083,91.1572,63806.0
2020-05-12 11:10:00,99.25,99.33,99.18,99.2,26243.0,91.1296,91.2031,91.0654,91.0837,26243.0
2020-05-12 11:20:00,99.14,99.32,99.1,99.18,34450.0,91.0286,91.1939,90.9919,91.0654,34450.0
2020-05-12 11:30:00,99.16,99.28,98.9,98.92,26668.0,91.047,91.1572,90.8083,90.8266,26668.0
2020-05-12 11:40:00,98.93,99.03,98.87,98.88,13125.0,90.8358,90.9276,90.7807,90.7899,13125.0
2020-05-12 11:50:00,98.88,98.93,98.67,98.8,30820.0,90.7899,90.8358,90.5971,90.7164,30820.0
2020-05-12 12:00:00,98.81,98.84,98.7,98.81,14848.0,90.7256,90.7532,90.6246,90.7256,14848.0
2020-05-12 12:10:00,98.78,98.87,98.68,98.87,22333.0,90.6981,90.7807,90.6063,90.7807,22333.0
2020-05-12 12:20:00,98.88,98.9,98.74,98.78,24120.0,90.7899,90.8083,90.6614,90.6981,24120.0
2020-05-12 12:30:00,98.77,98.96,98.75,98.86,19278.0,90.6889,90.8634,90.6705,90.7715,19278.0
2020-05-12 12:40:00,98.83,98.85,98.67,98.72,17578.0,90.744,90.7624,90.5971,90.643,17578.0
2020-05-12 12:50:00,98.71,98.91,98.66,98.77,46394.0,90.6338,90.8174,90.5879,90.6889,46394.0
2020-05-12 13:00:00,98.77,98.77,98.54,98.7,31712.0,90.6889,90.6889,90.4777,90.6246,31712.0
2020-05-12 13:10:00,98.67,98.67,98.22,98.3,39940.0,90.5971,90.5971,90.1839,90.2574,39940.0
2020-05-12 13:20:00,98.27,98.45,98.18,98.43,18831.0,90.2298,90.3951,90.1472,90.3767,18831.0
2020-05-12 13:30:00,98.43,98.64,98.42,98.64,18047.0,90.3767,90.5695,90.3675,90.5695,18047.0
2020-05-12 13:40:00,98.64,98.74,98.58,98.64,17951.0,90.5695,90.6614,90.5144,90.5695,17951.0
2020-05-12 13:50:00,98.6,98.63,98.51,98.62,18229.0,90.5328,90.5604,90.4502,90.5512,18229.0
2020-05-12 14:00:00,98.62,98.71,98.55,98.59,21604.0,90.5512,90.6338,90.4869,90.5236,21604.0
2020-05-12 14:10:00,98.56,98.57,98.26,98.33,17558.0,90.4961,90.5053,90.2206,90.2849,17558.0
2020-05-12 14:20:00,98.35,98.45,98.35,98.39,22579.0,90.3033,90.3951,90.3033,90.34,22579.0
2020-05-12 14:30:00,98.39,98.44,98.23,98.37,86760.0,90.34,90.3859,90.1931,90.3216,86760.0
2020-05-12 14:40:00,98.34,98.7,98.21,98.69,43245.0,90.2941,90.6246,90.1747,90.6154,43245.0
2020-05-12 14:50:00,98.71,98.77,98.62,98.66,37249.0,90.6338,90.6889,90.5512,90.5879,37249.0
2020-05-12 15:00:00,98.67,98.81,98.62,98.66,58458.0,90.5971,90.7256,90.5512,90.5879,58458.0
2020-05-12 15:10:00,98.64,98.65,98.49,98.58,31404.0,90.5695,90.5787,90.4318,90.5144,31404.0
2020-05-12 15:20:00,98.63,98.67,98.47,98.58,45968.0,90.5604,90.5971,90.4134,90.5144,45968.0
2020-05-12 15:30:00,98.58,98.66,98.36,98.56,72325.0,90.5144,90.5879,90.3124,90.4961,72325.0
2020-05-12 15:40:00,98.59,98.6,98.36,98.48,86336.0,90.5236,90.5328,90.3124,90.4226,86336.0
2020-05-12 15:50:00,98.43,98.68,98.22,98.28,258896.0,90.3767,90.6063,90.1839,90.239,258896.0
2020-05-13 09:30:00,98.25,98.8,97.81,98.65,130803.0,90.2114,90.7164,89.8074,90.5787,130803.0
2020-05-13 09:40:00,98.73,98.73,97.72,97.89,49293.0,90.6522,90.6522,89.7248,89.8809,49293.0
2020-05-13 09:50:00,97.85,97.98,97.62,97.68,48111.0,89.8442,89.9635,89.633,89.6881,48111.0
2020-05-13 10:00:00,97.61,97.82,97.36,97.44,35022.0,89.6238,89.8166,89.3943,89.4677,35022.0
2020-05-13 10:10:00,97.49,97.71,97.45,97.51,21487.0,89.5136,89.7156,89.4769,89.532,21487.0
2020-05-13 10:20:00,97.49,97.71,97.19,97.62,33517.0,89.5136,89.7156,89.2382,89.633,33517.0
2020-05-13 10:30:00,97.66,98.01,97.64,97.78,23371.0,89.6697,89.9911,89.6514,89.7799,23371.0
2020-05-13 10:40:00,97.78,97.82,97.51,97.54,15884.0,89.7799,89.8166,89.532,89.5595,15884.0
2020-05-13 10:50:00,97.55,97.58,97.22,97.29,21673.0,89.5687,89.5963,89.2657,89.33,21673.0
2020-05-13 11:00:00,97.29,97.47,97.28,97.43,19203.0,89.33,89.4953,89.3208,89.4585,19203.0
2020-05-13 11:10:00,97.47,97.59,97.3,97.34,20245.0,89.4953,89.6054,89.3392,89.3759,20245.0
2020-05-13 11:20:00,97.37,97.39,97.22,97.37,25741.0,89.4034,89.4218,89.2657,89.4034,25741.0
2020-05-13 11:30:00,97.35,97.45,97.01,97.1,18352.0,89.3851,89.4769,89.0729,89.1555,18352.0
2020-05-13 11:40:00,97.12,97.12,96.9,96.94,28794.0,89.1739,89.1739,88.9719,89.0086,28794.0
2020-05-13 11:50:00,96.95,96.95,96.58,96.92,39172.0,89.0178,89.0178,88.6781,88.9903,39172.0
2020-05-13 12:00:00,96.93,97.02,96.58,96.68,26680.0,88.9994,89.0821,88.6781,88.7699,26680.0
2020-05-13 12:10:00,96.67,96.7,96.42,96.5,27943.0,88.7607,88.7883,88.5312,88.6046,27943.0
2020-05-13 12:20:00,96.5,96.65,96.4,96.6,25282.0,88.6046,88.7424,88.5128,88.6964,25282.0
2020-05-13 12:30:00,96.66,97.09,96.64,96.79,26149.0,88.7515,89.1464,88.7332,88.8709,26149.0
2020-05-13 12:40:00,96.8,96.92,96.61,96.91,19891.0,88.8801,88.9903,88.7056,88.9811,19891.0
2020-05-13 12:50:00,96.92,97.04,96.85,97.03,16888.0,88.9903,89.1004,88.926,89.0913,16888.0
2020-05-13 13:00:00,97.04,97.1,96.8,96.82,24432.0,89.1004,89.1555,88.8801,88.8984,24432.0
2020-05-13 13:10:00,96.85,97.16,96.85,97.1,22022.0,88.926,89.2106,88.926,89.1555,22022.0
2020-05-13 13:20:00,97.04,97.25,96.95,97.03,26735.0,89.1004,89.2933,89.0178,89.0913,26735.0
2020-05-13 13:30:00,96.95,97.0,96.83,96.96,15338.0,89.0178,89.0637,88.9076,89.027,15338.0
2020-05-13 13:40:00,96.98,97.02,96.75,96.95,11812.0,89.0454,89.0821,88.8342,89.0178,11812.0
2020-05-13 13:50:00,96.93,96.93,96.71,96.84,19806.0,88.9994,88.9994,88.7974,88.9168,19806.0
2020-05-13 14:00:00,96.82,96.86,96.73,96.75,31071.0,88.8984,88.9352,88.8158,88.8342,31071.0
2020-05-13 14:10:00,96.76,96.83,96.67,96.73,38050.0,88.8434,88.9076,88.7607,88.8158,38050.0
2020-05-13 14:20:00,96.74,96.82,96.57,96.57,36579.0,88.825,88.8984,88.6689,88.6689,36579.0
2020-05-13 14:30:00,96.57,96.7,96.57,96.68,31711.0,88.6689,88.7883,88.6689,88.7699,31711.0
2020-05-13 14:40:00,96.68,96.71,96.37,96.51,72709.0,88.7699,88.7974,88.4853,88.6138,72709.0
2020-05-13 14:50:00,96.51,96.59,96.39,96.39,49887.0,88.6138,88.6873,88.5036,88.5036,49887.0
2020-05-13 15:00:00,96.41,96.8,96.39,96.61,31760.0,88.522,88.8801,88.5036,88.7056,31760.0
2020-05-13 15:10:00,96.63,96.71,96.54,96.66,47681.0,88.724,88.7974,88.6414,88.7515,47681.0
2020-05-13 15:20:00,96.68,96.69,96.08,96.57,113308.0,88.7699,88.7791,88.219,88.6689,113308.0
2020-05-13 15:30:00,96.57,96.69,96.22,96.44,65012.0,88.6689,88.7791,88.3475,88.5495,65012.0
2020-05-13 15:40:00,96.47,96.67,96.14,96.37,85204.0,88.5771,88.7607,88.2741,88.4853,85204.0
2020-05-13 15:50:00,96.3,96.72,96.3,96.52,153998.0,88.421,88.8066,88.421,88.623,153998.0
2020-05-14 09:30:00,95.81,95.81,95.27,95.39,103667.0,87.9711,87.9711,87.4753,87.5854,103667.0
2020-05-14 09:40:00,95.33,95.39,94.91,94.98,52839.0,87.5303,87.5854,87.1447,87.209,52839.0
2020-05-14 09:50:00,94.95,95.03,94.46,94.58,47910.0,87.1814,87.2549,86.7315,86.8417,47910.0
2020-05-14 10:00:00,94.5,94.53,94.13,94.25,61207.0,86.7683,86.7958,86.4285,86.5387,61207.0
2020-05-14 10:10:00,94.23,94.45,94.2,94.38,37611.0,86.5203,86.7223,86.4928,86.6581,37611.0
2020-05-14 10:20:00,94.36,94.46,94.25,94.27,33499.0,86.6397,86.7315,86.5387,86.5571,33499.0
2020-05-14 10:30:00,94.27,94.96,94.24,94.93,37286.0,86.5571,87.1906,86.5295,87.1631,37286.0
2020-05-14 10:40:00,94.93,95.04,94.6,94.98,40562.0,87.1631,87.2641,86.8601,87.209,40562.0
2020-05-14 10:50:00,95.03,95.23,94.83,94.92,36221.0,87.2549,87.4385,87.0713,87.1539,36221.0
2020-05-14 11:00:00,94.92,95.44,94.92,95.17,43926.0,87.1539,87.6313,87.1539,87.3834,43926.0
2020-05-14 11:10:00,95.21,95.43,95.11,95.31,31405.0,87.4202,87.6222,87.3283,87.512,31405.0
2020-05-14 11:20:00,95.32,95.35,94.61,94.75,38997.0,87.5212,87.5487,86.8693,86.9978,38997.0
2020-05-14 11:30:00,94.76,94.95,94.63,94.65,34617.0,87.007,87.1814,86.8876,86.906,34617.0
2020-05-14 11:40:00,94.62,95.07,94.54,94.98,34719.0,86.8784,87.2916,86.805,87.209,34719.0
2020-05-14 11:50:00,94.98,95.41,94.97,95.27,24570.0,87.209,87.6038,87.1998,87.4753,24570.0
2020-05-14 12:00:00,95.29,95.62,95.22,95.62,27865.0,87.4936,87.7966,87.4293,87.7966,27865.0
2020-05-14 12:10:00,95.6,95.93,95.59,95.72,30270.0,87.7783,88.0813,87.7691,87.8884,30270.0
2020-05-14 12:20:00,95.74,96.0,95.62,95.64,23064.0,87.9068,88.1455,87.7966,87.815,23064.0
2020-05-14 12:30:00,95.65,96.03,95.63,95.91,24250.0,87.8242,88.1731,87.8058,88.0629,24250.0
2020-05-14 12:40:00,95.91,95.92,95.6,95.61,22219.0,88.0629,88.0721,87.7783,87.7874,22219.0
2020-05-14 12:50:00,95.56,96.1,95.55,95.96,36367.0,87.7415,88.2373,87.7323,88.1088,36367.0
2020-05-14 13:00:00,95.98,96.2,95.96,96.18,25750.0,88.1272,88.3292,88.1088,88.3108,25750.0
2020-05-14 13:10:00,96.2,96.42,96.14,96.42,34354.0,88.3292,88.5312,88.2741,88.5312,34354.0
2020-05-14 13:20:00,96.45,96.6,96.43,96.57,24774.0,88.5587,88.6964,88.5404,88.6689,24774.0
2020-05-14 13:30:00,96.55,96.61,96.26,96.27,20685.0,88.6505,88.7056,88.3843,88.3934,20685.0
2020-05-14 13:40:00,96.27,96.4,96.22,96.31,15778.0,88.3934,88.5128,88.3475,88.4302,15778.0
2020-05-14 13:50:00,96.33,96.33,95.98,96.0,18348.0,88.4485,88.4485,88.1272,88.1455,18348.0
2020-05-14 14:00:00,95.98,96.1,95.86,96.09,38121.0,88.1272,88.2373,88.017,88.2282,38121.0
2020-05-14 14:10:00,96.11,96.19,95.97,96.04,24388.0,88.2465,88.32,88.118,88.1823,24388.0
2020-05-14 14:20:00,96.03,96.15,95.93,95.93,30031.0,88.1731,88.2833,88.0813,88.0813,30031.0
2020-05-14 14:30:00,95.95,96.15,95.74,95.77,29324.0,88.0996,88.2833,87.9068,87.9343,29324.0
2020-05-14 14:40:00,95.81,95.9,95.44,95.46,29454.0,87.9711,88.0537,87.6313,87.6497,29454.0
2020-05-14 14:50:00,95.44,95.79,95.39,95.7,20650.0,87.6313,87.9527,87.5854,87.8701,20650.0
2020-05-14 15:00:00,95.7,96.25,95.65,96.19,30855.0,87.8701,88.3751,87.8242,88.32,30855.0
2020-05-14 15:10:00,96.19,96.45,96.01,96.43,45799.0,88.32,88.5587,88.1547,88.5404,45799.0
2020-05-14 15:20:00,96.43,96.91,96.41,96.91,61096.0,88.5404,88.9811,88.522,88.9811,61096.0
2020-05-14 15:30:00,96.91,97.04,96.52,96.74,52584.0,88.9811,89.1004,88.623,88.825,52584.0
2020-05-14 15:40:00,96.72,97.18,96.64,97.08,70359.0,88.8066,89.229,88.7332,89.1372,70359.0
2020-05-14 15:50:00,97.09,97.34,96.85,97.18,170916.0,89.1464,89.3759,88.926,89.229,170916.0
2020-05-15 09:30:00,96.36,97.17,96.18,96.68,107996.0,88.4761,89.2198,88.3108,88.7699,107996.0
2020-05-15 09:40:00,96.69,96.78,96.47,96.62,27249.0,88.7791,88.8617,88.5771,88.7148,27249.0
2020-05-15 09:50:00,96.64,97.15,96.6,97.06,35879.0,88.7332,89.2014,88.6964,89.1188,35879.0
2020-05-15 10:00:00,97.09,97.32,96.78,96.86,25767.0,89.1464,89.3575,88.8617,88.9352,25767.0
2020-05-15 10:10:00,96.83,97.19,96.83,97.07,17245.0,88.9076,89.2382,88.9076,89.128,17245.0
2020-05-15 10:20:00,97.08,97.19,96.65,96.71,41295.0,89.1372,89.2382,88.7424,88.7974,41295.0
2020-05-15 10:30:00,96.68,96.78,96.31,96.47,30712.0,88.7699,88.8617,88.4302,88.5771,30712.0
2020-05-15 10:40:00,96.48,96.51,96.26,96.34,27774.0,88.5863,88.6138,88.3843,88.4577,27774.0
2020-05-15 10:50:00,96.35,96.35,95.88,95.91,25842.0,88.4669,88.4669,88.0353,88.0629,25842.0
2020-05-15 11:00:00,95.89,95.89,95.38,95.44,47329.0,88.0445,88.0445,87.5763,87.6313,47329.0
2020-05-15 11:10:00,95.43,95.49,95.21,95.22,41730.0,87.6222,87.6773,87.4202,87.4293,41730.0
2020-05-15 11:20:00,95.2,95.45,95.11,95.42,46249.0,87.411,87.6405,87.3283,87.613,46249.0
2020-05-15 11:30:00,95.41,95.59,95.33,95.44,27740.0,87.6038,87.7691,87.5303,87.6313,27740.0
2020-05-15 11:40:00,95.47,95.5,95.36,95.43,12863.0,87.6589,87.6864,87.5579,87.6222,12863.0
2020-05-15 11:50:00,95.47,95.74,95.47,95.69,37287.0,87.6589,87.9068,87.6589,87.8609,37287.0
2020-05-15 12:00:00,95.7,95.88,95.62,95.81,42757.0,87.8701,88.0353,87.7966,87.9711,42757.0
2020-05-15 12:10:00,95.8,95.82,95.67,95.74,16944.0,87.9619,87.9803,87.8425,87.9068,16944.0
2020-05-15 12:20:00,95.81,95.91,95.76,95.79,19559.0,87.9711,88.0629,87.9252,87.9527,19559.0
2020-05-15 12:30:00,95.76,95.79,95.68,95.78,25044.0,87.9252,87.9527,87.8517,87.9435,25044.0
2020-05-15 12:40:00,95.78,95.93,95.45,95.53,33793.0,87.9435,88.0813,87.6405,87.714,33793.0
2020-05-15 12:50:00,95.52,95.57,95.37,95.52,18704.0,87.7048,87.7507,87.5671,87.7048,18704.0
2020-05-15 13:00:00,95.51,95.65,95.44,95.45,24075.0,87.6956,87.8242,87.6313,87.6405,24075.0
2020-05-15 13:10:00,95.47,95.59,95.47,95.58,33126.0,87.6589,87.7691,87.6589,87.7599,33126.0
2020-05-15 13:20:00,95.58,95.78,95.52,95.78,26265.0,87.7599,87.9435,87.7048,87.9435,26265.0
2020-05-15 13:30:00,95.78,95.79,95.5,95.56,36029.0,87.9435,87.9527,87.6864,87.7415,36029.0
2020-05-15 13:40:00,95.57,95.67,95.48,95.63,31626.0,87.7507,87.8425,87.6681,87.8058,31626.0
2020-05-15 13:50:00,95.63,95.77,95.63,95.75,25218.0,87.8058,87.9343,87.8058,87.916,25218.0
2020-05-15 14:00:00,95.77,95.93,95.75,95.76,81559.0,87.9343,88.0813,87.916,87.9252,81559.0
2020-05-15 14:10:00,95.76,95.86,95.64,95.75,48971.0,87.9252,88.017,87.815,87.916,48971.0
2020-05-15 14:20:00,95.78,95.87,95.7,95.8,30906.0,87.9435,88.0262,87.8701,87.9619,30906.0
2020-05-15 14:30:00,95.8,95.85,95.45,95.53,26364.0,87.9619,88.0078,87.6405,87.714,26364.0
2020-05-15 14:40:00,95.54,95.56,95.39,95.4,33331.0,87.7232,87.7415,87.5854,87.5946,33331.0
2020-05-15 14:50:00,95.39,95.56,95.17,95.19,45711.0,87.5854,87.7415,87.3834,87.4018,45711.0
2020-05-15 15:00:00,95.23,95.96,95.21,95.91,55058.0,87.4385,88.1088,87.4202,88.0629,55058.0
2020-05-15 15:10:00,95.9,95.9,95.56,95.68,44353.0,88.0537,88.0537,87.7415,87.8517,44353.0
2020-05-15 15:20:00,95.69,95.8,95.54,95.7,73554.0,87.8609,87.9619,87.7232,87.8701,73554.0
2020-05-15 15:30:00,95.71,95.79,95.4,95.53,122570.0,87.8793,87.9527,87.5946,87.714,122570.0
2020-05-15 15:40:00,95.53,95.68,95.38,95.6,100583.0,87.714,87.8517,87.5763,87.7783,100583.0
2020-05-15 15:50:00,95.61,95.98,95.41,95.84,194337.0,87.7874,88.1272,87.6038,87.9986,194337.0
2020-05-18 09:30:00,98.71,99.06,98.29,98.56,128249.0,90.6338,90.9552,90.2482,90.4961,128249.0
2020-05-18 09:40:00,98.6,98.8,98.45,98.57,71702.0,90.5328,90.7164,90.3951,90.5053,71702.0
2020-05-18 09:50:00,98.57,98.61,98.22,98.33,59633.0,90.5053,90.542,90.1839,90.2849,59633.0
2020-05-18 10:00:00,98.33,98.5,98.18,98.44,54443.0,90.2849,90.441,90.1472,90.3859,54443.0
2020-05-18 10:10:00,98.46,98.53,98.36,98.48,32558.0,90.4043,90.4685,90.3124,90.4226,32558.0
2020-05-18 10:20:00,98.47,98.84,98.47,98.69,51294.0,90.4134,90.7532,90.4134,90.6154,51294.0
2020-05-18 10:30:00,98.71,98.84,98.59,98.59,26939.0,90.6338,90.7532,90.5236,90.5236,26939.0
2020-05-18 10:40:00,98.58,98.63,98.38,98.61,26744.0,90.5144,90.5604,90.3308,90.542,26744.0
2020-05-18 10:50:00,98.62,98.78,98.61,98.62,39893.0,90.5512,90.6981,90.542,90.5512,39893.0
2020-05-18 11:00:00,98.62,98.89,98.62,98.89,31517.0,90.5512,90.7991,90.5512,90.7991,31517.0
2020-05-18 11:10:00,98.88,98.99,98.76,98.97,36497.0,90.7899,90.8909,90.6797,90.8725,36497.0
2020-05-18 11:20:00,98.97,99.33,98.95,99.32,49673.0,90.8725,91.2031,90.8542,91.1939,49673.0
2020-05-18 11:30:00,99.34,99.41,99.12,99.3,35588.0,91.2123,91.2765,91.0103,91.1755,35588.0
2020-05-18 11:40:00,99.31,99.43,99.25,99.32,27985.0,91.1847,91.2949,91.1296,91.1939,27985.0
2020-05-18 11:50:00,99.31,99.42,99.22,99.36,24101.0,91.1847,91.2857,91.1021,91.2306,24101.0
2020-05-18 12:00:00,99.35,99.46,99.25,99.37,37805.0,91.2214,91.3224,91.1296,91.2398,37805.0
2020-05-18 12:10:00,99.35,99.38,99.24,99.29,32645.0,91.2214,91.249,91.1204,91.1664,32645.0
2020-05-18 12:20:00,99.34,99.56,99.32,99.44,36298.0,91.2123,91.4143,91.1939,91.3041,36298.0
2020-05-18 12:30:00,99.45,99.49,99.33,99.42,22841.0,91.3133,91.35,91.2031,91.2857,22841.0
2020-05-18 12:40:00,99.42,99.42,98.96,99.16,49675.0,91.2857,91.2857,90.8634,91.047,49675.0
2020-05-18 12:50:00,99.19,99.2,98.99,99.05,72269.0,91.0745,91.0837,90.8909,90.946,72269.0
2020-05-18 13:00:00,99.05,99.26,99.05,99.24,39467.0,90.946,91.1388,90.946,91.1204,39467.0
2020-05-18 13:10:00,99.22,99.48,99.19,99.46,57357.0,91.1021,91.3408,91.0745,91.3224,57357.0
2020-05-18 13:20:00,99.46,99.54,99.35,99.4,29776.0,91.3224,91.3959,91.2214,91.2674,29776.0
2020-05-18 13:30:00,99.41,99.58,99.36,99.51,24711.0,91.2765,91.4326,91.2306,91.3684,24711.0
2020-05-18 13:40:00,99.5,99.66,99.48,99.56,25215.0,91.3592,91.5061,91.3408,91.4143,25215.0
2020-05-18 13:50:00,99.59,99.64,99.52,99.61,17485.0,91.4418,91.4877,91.3775,91.4602,17485.0
2020-05-18 14:00:00,99.6,99.72,99.6,99.7,33319.0,91.451,91.5612,91.451,91.5428,33319.0
2020-05-18 14:10:00,99.7,99.95,99.67,99.93,25812.0,91.5428,91.7724,91.5153,91.754,25812.0
2020-05-18 14:20:00,99.93,100.08,99.89,100.05,44503.0,91.754,91.8917,91.7173,91.8642,44503.0
2020-05-18 14:30:00,100.04,100.43,100.03,100.41,46164.0,91.855,92.2131,91.8458,92.1947,46164.0
2020-05-18 14:40:00,100.4,100.53,100.33,100.34,55034.0,92.1855,92.3049,92.1213,92.1304,55034.0
2020-05-18 14:50:00,100.32,100.37,100.23,100.25,46944.0,92.1121,92.158,92.0294,92.0478,46944.0
2020-05-18 15:00:00,100.24,100.32,100.12,100.13,36767.0,92.0386,92.1121,91.9284,91.9376,36767.0
2020-05-18 15:10:00,100.13,100.2,100.08,100.13,39344.0,91.9376,92.0019,91.8917,91.9376,39344.0
2020-05-18 15:20:00,100.11,100.11,99.84,99.95,60242.0,91.9193,91.9193,91.6714,91.7724,60242.0
2020-05-18 15:30:00,99.97,100.09,99.93,100.04,87161.0,91.7907,91.9009,91.754,91.855,87161.0
2020-05-18 15:40:00,100.05,100.13,99.98,100.02,118093.0,91.8642,91.9376,91.7999,91.8366,118093.0
2020-05-18 15:50:00,100.05,100.11,99.58,99.65,199156.0,91.8642,91.9193,91.4326,91.4969,199156.0
2020-05-19 09:30:00,99.35,99.49,98.68,98.87,83557.0,91.2214,91.35,90.6063,90.7807,83557.0
2020-05-19 09:40:00,98.91,99.01,98.44,98.72,34654.0,90.8174,90.9093,90.3859,90.643,34654.0
2020-05-19 09:50:00,98.71,98.83,98.45,98.8,26514.0,90.6338,90.744,90.3951,90.7164,26514.0
2020-05-19 10:00:00,98.84,99.46,98.84,99.4,27453.0,90.7532,91.3224,90.7532,91.2674,27453.0
2020-05-19 10:10:00,99.39,99.55,99.13,99.17,30224.0,91.2582,91.4051,91.0194,91.0562,30224.0
2020-05-19 10:20:00,99.14,99.33,98.98,99.25,76943.0,91.0286,91.2031,90.8817,91.1296,76943.0
2020-05-19 10:30:00,99.31,99.61,99.18,99.55,58872.0,91.1847,91.4602,91.0654,91.4051,58872.0
2020-05-19 10:40:00,99.54,99.55,99.27,99.47,64042.0,91.3959,91.4051,91.148,91.3316,64042.0
2020-05-19 10:50:00,99.42,99.76,99.4,99.75,23704.0,91.2857,91.5979,91.2674,91.5887,23704.0
2020-05-19 11:00:00,99.77,100.04,99.71,99.99,33851.0,91.6071,91.855,91.552,91.8091,33851.0
2020-05-19 11:10:00,99.96,99.98,99.66,99.91,19378.0,91.7815,91.7999,91.5061,91.7356,19378.0
2020-05-19 11:20:00,99.95,99.99,99.78,99.9,26511.0,91.7724,91.8091,91.6163,91.7264,26511.0
2020-05-19 11:30:00,99.89,100.04,99.78,99.9,20238.0,91.7173,91.855,91.6163,91.7264,20238.0
2020-05-19 11:40:00,99.9,100.02,99.51,99.51,22338.0,91.7264,91.8366,91.3684,91.3684,22338.0
2020-05-19 11:50:00,99.46,99.63,99.46,99.59,18901.0,91.3224,91.4785,91.3224,91.4418,18901.0
2020-05-19 12:00:00,99.57,99.62,99.46,99.51,27496.0,91.4234,91.4694,91.3224,91.3684,27496.0
2020-05-19 12:10:00,99.52,99.59,99.37,99.38,19985.0,91.3775,91.4418,91.2398,91.249,19985.0
2020-05-19 12:20:00,99.37,99.71,99.32,99.5,32646.0,91.2398,91.552,91.1939,91.3592,32646.0
2020-05-19 12:30:00,99.52,99.58,99.29,99.4,31643.0,91.3775,91.4326,91.1664,91.2674,31643.0
2020-05-19 12:40:00,99.41,99.53,99.38,99.43,57195.0,91.2765,91.3867,91.249,91.2949,57195.0
2020-05-19 12:50:00,99.46,99.61,99.43,99.61,17896.0,91.3224,91.4602,91.2949,91.4602,17896.0
2020-05-19 13:00:00,99.61,99.75,99.57,99.73,12907.0,91.4602,91.5887,91.4234,91.5704,12907.0
2020-05-19 13:10:00,99.73,99.74,99.52,99.56,17731.0,91.5704,91.5795,91.3775,91.4143,17731.0
2020-05-19 13:20:00,99.55,99.58,99.29,99.38,19245.0,91.4051,91.4326,91.1664,91.249,19245.0
2020-05-19 13:30:00,99.38,99.49,99.35,99.36,11429.0,91.249,91.35,91.2214,91.2306,11429.0
2020-05-19 13:40:00,99.36,99.41,99.29,99.34,11354.0,91.2306,91.2765,91.1664,91.2123,11354.0
2020-05-19 13:50:00,99.35,99.39,99.33,99.36,17587.0,91.2214,91.2582,91.2031,91.2306,17587.0
2020-05-19 14:00:00,99.36,99.5,99.24,99.45,28096.0,91.2306,91.3592,91.1204,91.3133,28096.0
2020-05-19 14:10:00,99.45,99.56,99.44,99.53,17043.0,91.3133,91.4143,91.3041,91.3867,17043.0
2020-05-19 14:20:00,99.54,99.72,99.54,99.59,12207.0,91.3959,91.5612,91.3959,91.4418,12207.0
2020-05-19 14:30:00,99.57,99.62,99.44,99.5,12821.0,91.4234,91.4694,91.3041,91.3592,12821.0
2020-05-19 14:40:00,99.48,99.68,99.48,99.68,15935.0,91.3408,91.5244,91.3408,91.5244,15935.0
2020-05-19 14:50:00,99.68,99.73,99.1,99.25,34548.0,91.5244,91.5704,90.9919,91.1296,34548.0
2020-05-19 15:00:00,99.19,99.37,99.16,99.33,26539.0,91.0745,91.2398,91.047,91.2031,26539.0
2020-05-19 15:10:00,99.31,99.62,99.28,99.34,48312.0,91.1847,91.4694,91.1572,91.2123,48312.0
2020-05-19 15:20:00,99.35,99.39,99.16,99.33,48256.0,91.2214,91.2582,91.047,91.2031,48256.0
2020-05-19 15:30:00,99.35,99.35,98.92,99.03,50704.0,91.2214,91.2214,90.8266,90.9276,50704.0
2020-05-19 15:40:00,99.03,99.05,98.75,98.76,70106.0,90.9276,90.946,90.6705,90.6797,70106.0
2020-05-19 15:50:00,98.72,98.82,98.3,98.33,146281.0,90.643,90.7348,90.2574,90.2849,146281.0
2020-05-20 09:30:00,99.08,99.39,98.09,98.38,113738.0,90.9735,91.2582,90.0645,90.3308,113738.0
2020-05-20 09:40:00,98.41,98.55,98.2,98.48,39110.0,90.3584,90.4869,90.1655,90.4226,39110.0
2020-05-20 09:50:00,98.58,98.74,98.35,98.62,24426.0,90.5144,90.6614,90.3033,90.5512,24426.0
2020-05-20 10:00:00,98.58,98.93,98.58,98.78,33431.0,90.5144,90.8358,90.5144,90.6981,33431.0
2020-05-20 10:10:00,98.81,99.35,98.77,99.35,31194.0,90.7256,91.2214,90.6889,91.2214,31194.0
2020-05-20 10:20:00,99.43,99.83,99.4,99.83,33494.0,91.2949,91.6622,91.2674,91.6622,33494.0
2020-05-20 10:30:00,99.83,99.84,99.52,99.64,27074.0,91.6622,91.6714,91.3775,91.4877,27074.0
2020-05-20 10:40:00,99.64,99.7,99.45,99.69,15564.0,91.4877,91.5428,91.3133,91.5336,15564.0
2020-05-20 10:50:00,99.68,99.87,99.65,99.82,16276.0,91.5244,91.6989,91.4969,91.653,16276.0
2020-05-20 11:00:00,99.84,100.24,99.84,100.2,44025.0,91.6714,92.0386,91.6714,92.0019,44025.0
2020-05-20 11:10:00,100.21,100.56,100.13,100.53,50834.0,92.0111,92.3324,91.9376,92.3049,50834.0
2020-05-20 11:20:00,100.53,100.53,100.22,100.22,15272.0,92.3049,92.3049,92.0203,92.0203,15272.0
2020-05-20 11:30:00,100.22,100.48,100.22,100.35,15204.0,92.0203,92.259,92.0203,92.1396,15204.0
2020-05-20 11:40:00,100.33,100.4,100.27,100.34,14859.0,92.1213,92.1855,92.0662,92.1304,14859.0
2020-05-20 11:50:00,100.37,100.42,100.21,100.24,11060.0,92.158,92.2039,92.0111,92.0386,11060.0
2020-05-20 12:00:00,100.27,100.34,100.15,100.15,19655.0,92.0662,92.1304,91.956,91.956,19655.0
2020-05-20 12:10:00,100.12,100.15,99.67,99.78,62568.0,91.9284,91.956,91.5153,91.6163,62568.0
2020-05-20 12:20:00,99.76,100.14,99.75,100.08,55048.0,91.5979,91.9468,91.5887,91.8917,55048.0
2020-05-20 12:30:00,100.07,100.14,100.0,100.05,8019.0,91.8825,91.9468,91.8183,91.8642,8019.0
2020-05-20 12:40:00,100.02,100.14,99.91,100.08,18109.0,91.8366,91.9468,91.7356,91.8917,18109.0
2020-05-20 12:50:00,100.11,100.18,99.98,100.0,11847.0,91.9193,91.9835,91.7999,91.8183,11847.0
2020-05-20 13:00:00,100.03,100.05,99.69,99.72,34553.0,91.8458,91.8642,91.5336,91.5612,34553.0
2020-05-20 13:10:00,99.75,99.84,99.72,99.79,6563.0,91.5887,91.6714,91.5612,91.6254,6563.0
2020-05-20 13:20:00,99.75,99.78,99.55,99.6,8471.0,91.5887,91.6163,91.4051,91.451,8471.0
2020-05-20 13:30:00,99.62,99.84,99.61,99.84,7446.0,91.4694,91.6714,91.4602,91.6714,7446.0
2020-05-20 13:40:00,99.79,100.0,99.78,99.92,18051.0,91.6254,91.8183,91.6163,91.7448,18051.0
2020-05-20 13:50:00,99.93,99.97,99.82,99.95,11366.0,91.754,91.7907,91.653,91.7724,11366.0
2020-05-20 14:00:00,99.96,100.05,99.78,99.92,31229.0,91.7815,91.8642,91.6163,91.7448,31229.0
2020-05-20 14:10:00,99.83,99.95,99.81,99.88,11751.0,91.6622,91.7724,91.6438,91.7081,11751.0
2020-05-20 14:20:00,99.84,99.89,99.79,99.82,9656.0,91.6714,91.7173,91.6254,91.653,9656.0
2020-05-20 14:30:00,99.8,100.08,99.76,100.03,13933.0,91.6346,91.8917,91.5979,91.8458,13933.0
2020-05-20 14:40:00,100.04,100.04,99.77,99.87,23677.0,91.855,91.855,91.6071,91.6989,23677.0
2020-05-20 14:50:00,99.87,100.16,99.83,99.91,40270.0,91.6989,91.9652,91.6622,91.7356,40270.0
2020-05-20 15:00:00,99.9,99.96,99.64,99.68,32606.0,91.7264,91.7815,91.4877,91.5244,32606.0
2020-05-20 15:10:00,99.68,99.72,99.47,99.58,17487.0,91.5244,91.5612,91.3316,91.4326,17487.0
2020-05-20 15:20:00,99.57,99.69,99.49,99.6,12194.0,91.4234,91.5336,91.35,91.451,12194.0
2020-05-20 15:30:00,99.58,99.65,99.48,99.65,21178.0,91.4326,91.4969,91.3408,91.4969,21178.0
2020-05-20 15:40:00,99.64,99.69,99.38,99.41,26905.0,91.4877,91.5336,91.249,91.2765,26905.0
2020-05-20 15:50:00,99.42,99.57,99.27,99.45,70730.0,91.2857,91.4234,91.148,91.3133,70730.0
2020-05-21 09:30:00,99.12,100.11,99.02,100.03,51286.0,91.0103,91.9193,90.9184,91.8458,51286.0
2020-05-21 09:40:00,99.95,100.0,99.79,99.86,19981.0,91.7724,91.8183,91.6254,91.6897,19981.0
2020-05-21 09:50:00,99.84,99.88,99.46,99.67,21622.0,91.6714,91.7081,91.3224,91.5153,21622.0
2020-05-21 10:00:00,99.65,99.77,99.45,99.75,21527.0,91.4969,91.6071,91.3133,91.5887,21527.0
2020-05-21 10:10:00,99.75,99.79,99.54,99.65,18520.0,91.5887,91.6254,91.3959,91.4969,18520.0
2020-05-21 10:20:00,99.61,99.82,99.38,99.41,22069.0,91.4602,91.653,91.249,91.2765,22069.0
2020-05-21 10:30:00,99.33,99.47,99.26,99.33,16049.0,91.2031,91.3316,91.1388,91.2031,16049.0
2020-05-21 10:40:00,99.39,99.44,99.27,99.38,14511.0,91.2582,91.3041,91.148,91.249,14511.0
2020-05-21 10:50:00,99.36,99.71,99.36,99.59,67752.0,91.2306,91.552,91.2306,91.4418,67752.0
2020-05-21 11:00:00,99.54,99.67,99.46,99.59,48910.0,91.3959,91.5153,91.3224,91.4418,48910.0
2020-05-21 11:10:00,99.58,99.6,99.39,99.42,62110.0,91.4326,91.451,91.2582,91.2857,62110.0
2020-05-21 11:20:00,99.43,99.48,99.28,99.34,85098.0,91.2949,91.3408,91.1572,91.2123,85098.0
2020-05-21 11:30:00,99.35,99.46,99.32,99.39,13986.0,91.2214,91.3224,91.1939,91.2582,13986.0
2020-05-21 11:40:00,99.39,99.49,99.27,99.3,8174.0,91.2582,91.35,91.148,91.1755,8174.0
2020-05-21 11:50:00,99.29,99.29,99.04,99.15,16821.0,91.1664,91.1664,90.9368,91.0378,16821.0
2020-05-21 12:00:00,99.17,99.33,99.04,99.22,12174.0,91.0562,91.2031,90.9368,91.1021,12174.0
2020-05-21 12:10:00,99.19,99.24,98.97,99.04,13929.0,91.0745,91.1204,90.8725,90.9368,13929.0
2020-05-21 12:20:00,99.07,99.17,98.9,98.91,17769.0,90.9644,91.0562,90.8083,90.8174,17769.0
2020-05-21 12:30:00,98.9,98.98,98.63,98.68,14312.0,90.8083,90.8817,90.5604,90.6063,14312.0
2020-05-21 12:40:00,98.68,98.93,98.66,98.91,10013.0,90.6063,90.8358,90.5879,90.8174,10013.0
2020-05-21 12:50:00,98.88,98.95,98.73,98.84,8466.0,90.7899,90.8542,90.6522,90.7532,8466.0
2020-05-21 13:00:00,98.92,99.12,98.81,98.91,8192.0,90.8266,91.0103,90.7256,90.8174,8192.0
2020-05-21 13:10:00,98.92,99.03,98.91,98.93,9728.0,90.8266,90.9276,90.8174,90.8358,9728.0
2020-05-21 13:20:00,98.87,98.94,98.66,98.76,7649.0,90.7807,90.845,90.5879,90.6797,7649.0
2020-05-21 13:30:00,98.74,98.8,98.66,98.7,11309.0,90.6614,90.7164,90.5879,90.6246,11309.0
2020-05-21 13:40:00,98.7,98.78,98.65,98.72,5473.0,90.6246,90.6981,90.5787,90.643,5473.0
2020-05-21 13:50:00,98.77,98.83,98.72,98.76,8482.0,90.6889,90.744,90.643,90.6797,8482.0
2020-05-21 14:00:00,98.76,98.94,98.7,98.89,9830.0,90.6797,90.845,90.6246,90.7991,9830.0
2020-05-21 14:10:00,98.91,98.96,98.85,98.87,9666.0,90.8174,90.8634,90.7624,90.7807,9666.0
2020-05-21 14:20:00,98.87,99.01,98.86,99.01,9409.0,90.7807,90.9093,90.7715,90.9093,9409.0
2020-05-21 14:30:00,99.04,99.18,98.91,99.0,26336.0,90.9368,91.0654,90.8174,90.9001,26336.0
2020-05-21 14:40:00,99.01,99.01,98.82,98.85,12940.0,90.9093,90.9093,90.7348,90.7624,12940.0
2020-05-21 14:50:00,98.86,99.12,98.81,98.98,20326.0,90.7715,91.0103,90.7256,90.8817,20326.0
2020-05-21 15:00:00,98.96,99.15,98.96,99.07,21594.0,90.8634,91.0378,90.8634,90.9644,21594.0
2020-05-21 15:10:00,99.06,99.12,98.9,99.1,10795.0,90.9552,91.0103,90.8083,90.9919,10795.0
2020-05-21 15:20:00,99.1,99.12,98.92,98.92,14359.0,90.9919,91.0103,90.8266,90.8266,14359.0
2020-05-21 15:30:00,98.91,99.07,98.83,99.06,23519.0,90.8174,90.9644,90.744,90.9552,23519.0
2020-05-21 15:40:00,99.03,99.1,98.97,99.01,24941.0,90.9276,90.9919,90.8725,90.9093,24941.0
2020-05-21 15:50:00,99.03,99.04,98.82,98.94,68826.0,90.9276,90.9368,90.7348,90.845,68826.0
2020-05-22 09:30:00,98.88,99.0,98.34,98.37,33272.0,90.7899,90.9001,90.2941,90.3216,33272.0
2020-05-22 09:40:00,98.41,98.58,98.37,98.53,11222.0,90.3584,90.5144,90.3216,90.4685,11222.0
2020-05-22 09:50:00,98.48,98.6,98.43,98.48,31545.0,90.4226,90.5328,90.3767,90.4226,31545.0
2020-05-22 10:00:00,98.48,98.86,98.45,98.67,17744.0,90.4226,90.7715,90.3951,90.5971,17744.0
2020-05-22 10:10:00,98.66,98.93,98.63,98.74,14642.0,90.5879,90.8358,90.5604,90.6614,14642.0
2020-05-22 10:20:00,98.79,98.87,98.74,98.83,14515.0,90.7073,90.7807,90.6614,90.744,14515.0
2020-05-22 10:30:00,98.87,98.94,98.7,98.83,12346.0,90.7807,90.845,90.6246,90.744,12346.0
2020-05-22 10:40:00,98.86,98.88,98.65,98.65,8123.0,90.7715,90.7899,90.5787,90.5787,8123.0
2020-05-22 10:50:00,98.7,98.76,98.62,98.64,9889.0,90.6246,90.6797,90.5512,90.5695,9889.0
2020-05-22 11:00:00,98.71,98.84,98.6,98.72,8907.0,90.6338,90.7532,90.5328,90.643,8907.0
2020-05-22 11:10:00,98.69,98.72,98.56,98.56,14227.0,90.6154,90.643,90.4961,90.4961,14227.0
2020-05-22 11:20:00,98.59,98.66,98.49,98.65,13309.0,90.5236,90.5879,90.4318,90.5787,13309.0
2020-05-22 11:30:00,98.62,98.65,98.47,98.57,11615.0,90.5512,90.5787,90.4134,90.5053,11615.0
2020-05-22 11:40:00,98.57,98.65,98.49,98.63,6060.0,90.5053,90.5787,90.4318,90.5604,6060.0
2020-05-22 11:50:00,98.64,98.66,98.49,98.51,10058.0,90.5695,90.5879,90.4318,90.4502,10058.0
2020-05-22 12:00:00,98.51,98.6,98.51,98.53,12124.0,90.4502,90.5328,90.4502,90.4685,12124.0
2020-05-22 12:10:00,98.52,98.58,98.37,98.48,25859.0,90.4594,90.5144,90.3216,90.4226,25859.0
2020-05-22 12:20:00,98.5,98.58,98.45,98.55,8230.0,90.441,90.5144,90.3951,90.4869,8230.0
2020-05-22 12:30:00,98.55,98.75,98.54,98.65,16109.0,90.4869,90.6705,90.4777,90.5787,16109.0
2020-05-22 12:40:00,98.65,98.67,98.57,98.58,5215.0,90.5787,90.5971,90.5053,90.5144,5215.0
2020-05-22 12:50:00,98.57,98.59,98.48,98.5,10677.0,90.5053,90.5236,90.4226,90.441,10677.0
2020-05-22 13:00:00,98.52,98.53,98.14,98.18,14579.0,90.4594,90.4685,90.1104,90.1472,14579.0
2020-05-22 13:10:00,98.18,98.39,98.13,98.28,13167.0,90.1472,90.34,90.1013,90.239,13167.0
2020-05-22 13:20:00,98.28,98.32,98.17,98.2,12759.0,90.239,90.2757,90.138,90.1655,12759.0
2020-05-22 13:30:00,98.18,98.28,98.15,98.27,11332.0,90.1472,90.239,90.1196,90.2298,11332.0
2020-05-22 13:40:00,98.27,98.39,98.26,98.3,15617.0,90.2298,90.34,90.2206,90.2574,15617.0
2020-05-22 13:50:00,98.29,98.37,98.25,98.31,8552.0,90.2482,90.3216,90.2114,90.2665,8552.0
2020-05-22 14:00:00,98.3,98.58,98.3,98.56,23531.0,90.2574,90.5144,90.2574,90.4961,23531.0
2020-05-22 14:10:00,98.56,98.67,98.55,98.6,10193.0,90.4961,90.5971,90.4869,90.5328,10193.0
2020-05-22 14:20:00,98.62,98.63,98.53,98.55,8315.0,90.5512,90.5604,90.4685,90.4869,8315.0
2020-05-22 14:30:00,98.55,98.71,98.53,98.69,12676.0,90.4869,90.6338,90.4685,90.6154,12676.0
2020-05-22 14:40:00,98.7,98.73,98.54,98.55,10521.0,90.6246,90.6522,90.4777,90.4869,10521.0
2020-05-22 14:50:00,98.54,98.58,98.49,98.58,7060.0,90.4777,90.5144,90.4318,90.5144,7060.0
2020-05-22 15:00:00,98.56,98.66,98.52,98.66,12674.0,90.4961,90.5879,90.4594,90.5879,12674.0
2020-05-22 15:10:00,98.69,98.69,98.5,98.52,14292.0,90.6154,90.6154,90.441,90.4594,14292.0
2020-05-22 15:20:00,98.52,98.53,98.33,98.53,24123.0,90.4594,90.4685,90.2849,90.4685,24123.0
2020-05-22 15:30:00,98.57,98.65,98.52,98.58,15316.0,90.5053,90.5787,90.4594,90.5144,15316.0
2020-05-22 15:40:00,98.58,98.74,98.48,98.69,29941.0,90.5144,90.6614,90.4226,90.6154,29941.0
2020-05-22 15:50:00,98.72,98.97,98.6,98.91,72507.0,90.643,90.8725,90.5328,90.8174,72507.0
2020-05-26 09:30:00,100.57,101.1,100.51,100.67,100276.0,92.3416,92.8283,92.2865,92.4334,100276.0
2020-05-26 09:40:00,100.65,100.97,100.59,100.97,50867.0,92.4151,92.7089,92.36,92.7089,50867.0
2020-05-26 09:50:00,100.95,101.22,100.91,101.07,65629.0,92.6905,92.9384,92.6538,92.8007,65629.0
2020-05-26 10:00:00,101.03,101.15,100.81,100.81,34449.0,92.764,92.8742,92.562,92.562,34449.0
2020-05-26 10:10:00,100.82,100.93,100.72,100.93,20042.0,92.5712,92.6722,92.4794,92.6722,20042.0
2020-05-26 10:20:00,100.91,101.3,100.9,101.21,24392.0,92.6538,93.0119,92.6446,92.9293,24392.0
2020-05-26 10:30:00,101.28,101.54,101.26,101.49,33783.0,92.9935,93.2323,92.9752,93.1864,33783.0
2020-05-26 10:40:00,101.52,101.69,101.48,101.49,20233.0,93.2139,93.37,93.1772,93.1864,20233.0
2020-05-26 10:50:00,101.54,101.68,101.48,101.54,17988.0,93.2323,93.3608,93.1772,93.2323,17988.0
2020-05-26 11:00:00,101.51,101.68,101.51,101.59,24878.0,93.2047,93.3608,93.2047,93.2782,24878.0
2020-05-26 11:10:00,101.55,101.67,101.43,101.59,22629.0,93.2414,93.3516,93.1313,93.2782,22629.0
2020-05-26 11:20:00,101.51,101.55,101.23,101.48,28415.0,93.2047,93.2414,92.9476,93.1772,28415.0
2020-05-26 11:30:00,101.46,101.65,101.26,101.37,27610.0,93.1588,93.3333,92.9752,93.0762,27610.0
2020-05-26 11:40:00,101.38,101.4,101.25,101.27,17012.0,93.0854,93.1037,92.966,92.9844,17012.0
2020-05-26 11:50:00,101.28,101.43,101.19,101.28,26036.0,92.9935,93.1313,92.9109,92.9935,26036.0
2020-05-26 12:00:00,101.29,101.55,101.29,101.47,27055.0,93.0027,93.2414,93.0027,93.168,27055.0
2020-05-26 12:10:00,101.49,101.57,101.47,101.52,19841.0,93.1864,93.2598,93.168,93.2139,19841.0
2020-05-26 12:20:00,101.5,101.65,101.49,101.6,26511.0,93.1955,93.3333,93.1864,93.2874,26511.0
2020-05-26 12:30:00,101.61,101.69,101.55,101.67,22350.0,93.2965,93.37,93.2414,93.3516,22350.0
2020-05-26 12:40:00,101.67,101.93,101.66,101.9,25281.0,93.3516,93.5904,93.3424,93.5628,25281.0
2020-05-26 12:50:00,101.91,102.1,101.91,102.01,33043.0,93.572,93.7464,93.572,93.6638,33043.0
2020-05-26 13:00:00,102.02,102.06,101.96,102.02,17434.0,93.673,93.7097,93.6179,93.673,17434.0
2020-05-26 13:10:00,102.02,102.14,102.0,102.13,17055.0,93.673,93.7832,93.6546,93.774,17055.0
2020-05-26 13:20:00,102.12,102.18,102.07,102.15,25117.0,93.7648,93.8199,93.7189,93.7924,25117.0
2020-05-26 13:30:00,102.15,102.24,102.11,102.17,26737.0,93.7924,93.875,93.7556,93.8107,26737.0
2020-05-26 13:40:00,102.17,102.27,102.12,102.12,24263.0,93.8107,93.9025,93.7648,93.7648,24263.0
2020-05-26 13:50:00,102.12,102.2,102.08,102.08,19890.0,93.7648,93.8383,93.7281,93.7281,19890.0
2020-05-26 14:00:00,102.09,102.2,102.06,102.14,23501.0,93.7373,93.8383,93.7097,93.7832,23501.0
2020-05-26 14:10:00,102.14,102.18,102.09,102.17,19535.0,93.7832,93.8199,93.7373,93.8107,19535.0
2020-05-26 14:20:00,102.17,102.22,102.13,102.16,20201.0,93.8107,93.8566,93.774,93.8015,20201.0
2020-05-26 14:30:00,102.18,102.25,102.11,102.25,19637.0,93.8199,93.8842,93.7556,93.8842,19637.0
2020-05-26 14:40:00,102.27,102.3,102.21,102.28,38262.0,93.9025,93.9301,93.8474,93.9117,38262.0
2020-05-26 14:50:00,102.27,102.43,102.24,102.43,44851.0,93.9025,94.0494,93.875,94.0494,44851.0
2020-05-26 15:00:00,102.43,102.53,102.23,102.3,87010.0,94.0494,94.1413,93.8658,93.9301,87010.0
2020-05-26 15:10:00,102.3,102.36,102.24,102.28,27075.0,93.9301,93.9852,93.875,93.9117,27075.0
2020-05-26 15:20:00,102.29,102.46,102.27,102.29,33728.0,93.9209,94.077,93.9025,93.9209,33728.0
2020-05-26 15:30:00,102.28,102.36,101.98,102.22,74145.0,93.9117,93.9852,93.6363,93.8566,74145.0
2020-05-26 15:40:00,102.19,102.21,101.8,101.81,70231.0,93.8291,93.8474,93.471,93.4802,70231.0
2020-05-26 15:50:00,101.84,102.0,101.42,101.6,113136.0,93.5077,93.6546,93.1221,93.2874,113136.0
2020-05-27 09:30:00,102.69,103.31,102.5,103.2,74737.0,94.2882,94.8574,94.1137,94.7564,74737.0
2020-05-27 09:40:00,103.2,103.48,102.79,103.35,53452.0,94.7564,95.0135,94.38,94.8942,53452.0
2020-05-27 09:50:00,103.32,103.59,103.24,103.52,59464.0,94.8666,95.1145,94.7932,95.0503,59464.0
2020-05-27 10:00:00,103.49,103.53,102.73,102.77,47987.0,95.0227,95.0594,94.3249,94.3616,47987.0
2020-05-27 10:10:00,102.71,102.84,102.52,102.74,38805.0,94.3065,94.4259,94.1321,94.3341,38805.0
2020-05-27 10:20:00,102.76,102.78,102.43,102.66,27155.0,94.3524,94.3708,94.0494,94.2606,27155.0
2020-05-27 10:30:00,102.64,102.83,102.5,102.83,84902.0,94.2423,94.4167,94.1137,94.4167,84902.0
2020-05-27 10:40:00,102.79,103.02,102.59,102.76,121311.0,94.38,94.5912,94.1964,94.3524,121311.0
2020-05-27 10:50:00,102.76,103.08,102.67,103.01,82694.0,94.3524,94.6463,94.2698,94.582,82694.0
2020-05-27 11:00:00,103.05,103.46,102.88,103.4,40594.0,94.6187,94.9952,94.4626,94.9401,40594.0
2020-05-27 11:10:00,103.38,103.55,103.26,103.55,119302.0,94.9217,95.0778,94.8115,95.0778,119302.0
2020-05-27 11:20:00,103.56,103.59,103.18,103.37,69053.0,95.087,95.1145,94.7381,94.9125,69053.0
2020-05-27 11:30:00,103.34,103.56,103.01,103.24,78646.0,94.885,95.087,94.582,94.7932,78646.0
2020-05-27 11:40:00,103.23,103.53,103.19,103.43,73301.0,94.784,95.0594,94.7473,94.9676,73301.0
2020-05-27 11:50:00,103.44,103.55,103.3,103.54,26617.0,94.9768,95.0778,94.8483,95.0686,26617.0
2020-05-27 12:00:00,103.52,103.94,103.5,103.94,45062.0,95.0503,95.4359,95.0319,95.4359,45062.0
2020-05-27 12:10:00,103.94,104.03,103.75,104.03,68246.0,95.4359,95.5185,95.2614,95.5185,68246.0
2020-05-27 12:20:00,104.02,104.02,103.53,103.53,92982.0,95.5094,95.5094,95.0594,95.0594,92982.0
2020-05-27 12:30:00,103.55,103.61,103.37,103.45,16163.0,95.0778,95.1329,94.9125,94.986,16163.0
2020-05-27 12:40:00,103.46,103.78,103.44,103.54,14765.0,94.9952,95.289,94.9768,95.0686,14765.0
2020-05-27 12:50:00,103.55,103.61,103.47,103.54,15011.0,95.0778,95.1329,95.0044,95.0686,15011.0
2020-05-27 13:00:00,103.54,103.73,103.38,103.68,18700.0,95.0686,95.2431,94.9217,95.1972,18700.0
2020-05-27 13:10:00,103.7,103.73,103.53,103.56,12987.0,95.2155,95.2431,95.0594,95.087,12987.0
2020-05-27 13:20:00,103.58,103.68,103.38,103.49,28610.0,95.1054,95.1972,94.9217,95.0227,28610.0
2020-05-27 13:30:00,103.52,103.72,103.42,103.72,32305.0,95.0503,95.2339,94.9584,95.2339,32305.0
2020-05-27 13:40:00,103.72,103.72,103.46,103.56,28353.0,95.2339,95.2339,94.9952,95.087,28353.0
2020-05-27 13:50:00,103.55,103.67,103.45,103.59,30051.0,95.0778,95.188,94.986,95.1145,30051.0
2020-05-27 14:00:00,103.6,103.76,103.58,103.68,19152.0,95.1237,95.2706,95.1054,95.1972,19152.0
2020-05-27 14:10:00,103.68,103.92,103.65,103.84,24839.0,95.1972,95.4175,95.1696,95.3441,24839.0
2020-05-27 14:20:00,103.84,103.85,103.72,103.8,18033.0,95.3441,95.3533,95.2339,95.3074,18033.0
2020-05-27 14:30:00,103.8,103.82,103.61,103.75,18748.0,95.3074,95.3257,95.1329,95.2614,18748.0
2020-05-27 14:40:00,103.74,103.83,103.59,103.68,23092.0,95.2523,95.3349,95.1145,95.1972,23092.0
2020-05-27 14:50:00,103.69,103.96,103.69,103.96,35821.0,95.2064,95.4543,95.2064,95.4543,35821.0
2020-05-27 15:00:00,103.95,103.97,103.75,103.86,27903.0,95.4451,95.4634,95.2614,95.3624,27903.0
2020-05-27 15:10:00,103.88,104.11,103.88,104.11,33044.0,95.3808,95.592,95.3808,95.592,33044.0
2020-05-27 15:20:00,104.12,104.19,103.91,104.14,36563.0,95.6012,95.6654,95.4084,95.6195,36563.0
2020-05-27 15:30:00,104.14,104.19,104.01,104.12,49729.0,95.6195,95.6654,95.5002,95.6012,49729.0
2020-05-27 15:40:00,104.12,104.44,104.12,104.43,69233.0,95.6012,95.895,95.6012,95.8858,69233.0
2020-05-27 15:50:00,104.44,104.5,104.23,104.29,185347.0,95.895,95.9501,95.7022,95.7573,185347.0
2020-05-28 09:30:00,105.35,105.79,105.09,105.3,141232.0,96.7305,97.1345,96.4918,96.6846,141232.0
2020-05-28 09:40:00,105.3,105.78,105.12,105.77,54100.0,96.6846,97.1254,96.5194,97.1162,54100.0
2020-05-28 09:50:00,105.73,106.42,105.69,106.41,52366.0,97.0794,97.713,97.0427,97.7038,52366.0
2020-05-28 10:00:00,106.42,106.71,106.24,106.4,39606.0,97.713,97.9793,97.5477,97.6946,39606.0
2020-05-28 10:10:00,106.35,106.59,105.81,105.89,48087.0,97.6487,97.8691,97.1529,97.2264,48087.0
2020-05-28 10:20:00,105.92,106.15,105.9,105.99,23907.0,97.2539,97.4651,97.2355,97.3182,23907.0
2020-05-28 10:30:00,105.99,106.15,105.86,105.97,20231.0,97.3182,97.4651,97.1988,97.2998,20231.0
2020-05-28 10:40:00,105.99,106.22,105.86,106.12,21716.0,97.3182,97.5294,97.1988,97.4375,21716.0
2020-05-28 10:50:00,106.17,106.2,105.91,106.05,19070.0,97.4834,97.511,97.2447,97.3733,19070.0
2020-05-28 11:00:00,106.04,106.11,105.78,105.81,28339.0,97.3641,97.4284,97.1254,97.1529,28339.0
2020-05-28 11:10:00,105.81,106.0,105.63,105.66,73157.0,97.1529,97.3274,96.9876,97.0152,73157.0
2020-05-28 11:20:00,105.64,106.02,105.59,106.02,39452.0,96.9968,97.3457,96.9509,97.3457,39452.0
2020-05-28 11:30:00,105.99,106.14,105.88,105.88,26272.0,97.3182,97.4559,97.2172,97.2172,26272.0
2020-05-28 11:40:00,105.89,106.22,105.88,106.19,27023.0,97.2264,97.5294,97.2172,97.5018,27023.0
2020-05-28 11:50:00,106.2,106.42,106.19,106.34,26655.0,97.511,97.713,97.5018,97.6395,26655.0
2020-05-28 12:00:00,106.33,106.35,106.04,106.17,36173.0,97.6304,97.6487,97.3641,97.4834,36173.0
2020-05-28 12:10:00,106.18,106.29,106.04,106.26,31111.0,97.4926,97.5936,97.3641,97.5661,31111.0
2020-05-28 12:20:00,106.25,106.31,106.19,106.3,24834.0,97.5569,97.612,97.5018,97.6028,24834.0
2020-05-28 12:30:00,106.29,106.48,106.2,106.47,33403.0,97.5936,97.7681,97.511,97.7589,33403.0
2020-05-28 12:40:00,106.47,106.62,106.44,106.48,14682.0,97.7589,97.8966,97.7314,97.7681,14682.0
2020-05-28 12:50:00,106.47,106.57,106.47,106.49,18800.0,97.7589,97.8507,97.7589,97.7773,18800.0
2020-05-28 13:00:00,106.52,106.62,106.43,106.6,14457.0,97.8048,97.8966,97.7222,97.8783,14457.0
2020-05-28 13:10:00,106.59,106.73,106.49,106.56,19740.0,97.8691,97.9976,97.7773,97.8415,19740.0
2020-05-28 13:20:00,106.52,107.0,106.52,106.87,49888.0,97.8048,98.2455,97.8048,98.1262,49888.0
2020-05-28 13:30:00,106.89,107.05,106.73,106.94,91783.0,98.1445,98.2914,97.9976,98.1904,91783.0
2020-05-28 13:40:00,106.94,107.05,106.91,106.97,36940.0,98.1904,98.2914,98.1629,98.218,36940.0
2020-05-28 13:50:00,106.93,107.22,106.92,107.08,32593.0,98.1813,98.4475,98.1721,98.319,32593.0
2020-05-28 14:00:00,107.13,107.27,107.11,107.24,33467.0,98.3649,98.4934,98.3465,98.4659,33467.0
2020-05-28 14:10:00,107.24,107.24,106.93,107.04,23406.0,98.4659,98.4659,98.1813,98.2823,23406.0
2020-05-28 14:20:00,107.06,107.21,106.92,106.99,23809.0,98.3006,98.4384,98.1721,98.2364,23809.0
2020-05-28 14:30:00,106.97,107.05,106.95,106.98,37523.0,98.218,98.2914,98.1996,98.2272,37523.0
2020-05-28 14:40:00,106.99,107.04,106.95,106.97,38172.0,98.2364,98.2823,98.1996,98.218,38172.0
2020-05-28 14:50:00,106.97,106.98,106.55,106.79,45798.0,98.218,98.2272,97.8324,98.0527,45798.0
2020-05-28 15:00:00,106.76,106.9,106.7,106.71,20338.0,98.0252,98.1537,97.9701,97.9793,20338.0
2020-05-28 15:10:00,106.7,106.87,106.43,106.43,54087.0,97.9701,98.1262,97.7222,97.7222,54087.0
2020-05-28 15:20:00,106.45,106.63,106.38,106.38,50100.0,97.7405,97.9058,97.6763,97.6763,50100.0
2020-05-28 15:30:00,106.41,106.58,106.39,106.57,78853.0,97.7038,97.8599,97.6854,97.8507,78853.0
2020-05-28 15:40:00,106.56,106.63,106.29,106.39,132989.0,97.8415,97.9058,97.5936,97.6854,132989.0
2020-05-28 15:50:00,106.4,106.56,106.14,106.52,207841.0,97.6946,97.8415,97.4559,97.8048,207841.0
2020-05-29 09:30:00,107.46,107.46,106.36,106.48,122038.0,98.6679,98.6679,97.6579,97.7681,122038.0
2020-05-29 09:40:00,106.48,106.8,106.46,106.5,71914.0,97.7681,98.0619,97.7497,97.7864,71914.0
2020-05-29 09:50:00,106.51,106.58,106.33,106.45,38521.0,97.7956,97.8599,97.6304,97.7405,38521.0
2020-05-29 10:00:00,106.41,106.84,106.33,106.62,34058.0,97.7038,98.0986,97.6304,97.8966,34058.0
2020-05-29 10:10:00,106.63,106.83,106.6,106.73,37254.0,97.9058,98.0894,97.8783,97.9976,37254.0
2020-05-29 10:20:00,106.72,106.88,106.4,106.4,31274.0,97.9884,98.1354,97.6946,97.6946,31274.0
2020-05-29 10:30:00,106.48,106.63,106.36,106.57,38949.0,97.7681,97.9058,97.6579,97.8507,38949.0
2020-05-29 10:40:00,106.55,106.66,106.49,106.52,37565.0,97.8324,97.9334,97.7773,97.8048,37565.0
2020-05-29 10:50:00,106.55,106.84,106.42,106.7,41771.0,97.8324,98.0986,97.713,97.9701,41771.0
2020-05-29 11:00:00,106.69,106.79,106.52,106.65,39167.0,97.9609,98.0527,97.8048,97.9242,39167.0
2020-05-29 11:10:00,106.69,107.06,106.69,106.86,57060.0,97.9609,98.3006,97.9609,98.117,57060.0
2020-05-29 11:20:00,106.87,107.15,106.83,107.06,38311.0,98.1262,98.3833,98.0894,98.3006,38311.0
2020-05-29 11:30:00,107.05,107.23,106.91,107.07,45800.0,98.2914,98.4567,98.1629,98.3098,45800.0
2020-05-29 11:40:00,107.08,107.12,107.02,107.04,36567.0,98.319,98.3557,98.2639,98.2823,36567.0
2020-05-29 11:50:00,107.04,107.05,106.89,106.95,22231.0,98.2823,98.2914,98.1445,98.1996,22231.0
2020-05-29 12:00:00,106.99,107.07,106.94,106.97,51412.0,98.2364,98.3098,98.1904,98.218,51412.0
2020-05-29 12:10:00,106.98,106.98,106.76,106.78,90721.0,98.2272,98.2272,98.0252,98.0435,90721.0
2020-05-29 12:20:00,106.79,106.89,106.78,106.81,31118.0,98.0527,98.1445,98.0435,98.0711,31118.0
2020-05-29 12:30:00,106.79,106.86,106.65,106.81,68916.0,98.0527,98.117,97.9242,98.0711,68916.0
2020-05-29 12:40:00,106.83,106.83,106.67,106.74,34906.0,98.0894,98.0894,97.9425,98.0068,34906.0
2020-05-29 12:50:00,106.72,107.08,106.5,106.87,48737.0,97.9884,98.319,97.7864,98.1262,48737.0
2020-05-29 13:00:00,106.84,106.96,106.63,106.81,27963.0,98.0986,98.2088,97.9058,98.0711,27963.0
2020-05-29 13:10:00,106.8,106.88,106.65,106.72,17020.0,98.0619,98.1354,97.9242,97.9884,17020.0
2020-05-29 13:20:00,106.73,106.85,106.72,106.78,31199.0,97.9976,98.1078,97.9884,98.0435,31199.0
2020-05-29 13:30:00,106.78,106.81,106.65,106.68,42457.0,98.0435,98.0711,97.9242,97.9517,42457.0
2020-05-29 13:40:00,106.68,106.79,106.64,106.76,30805.0,97.9517,98.0527,97.915,98.0252,30805.0
2020-05-29 13:50:00,106.75,106.81,106.61,106.68,78080.0,98.016,98.0711,97.8874,97.9517,78080.0
2020-05-29 14:00:00,106.68,106.89,106.6,106.86,57518.0,97.9517,98.1445,97.8783,98.117,57518.0
2020-05-29 14:10:00,106.86,106.96,106.65,106.65,21332.0,98.117,98.2088,97.9242,97.9242,21332.0
2020-05-29 14:20:00,106.71,106.88,106.63,106.77,49553.0,97.9793,98.1354,97.9058,98.0344,49553.0
2020-05-29 14:30:00,106.79,106.94,106.67,106.86,26104.0,98.0527,98.1904,97.9425,98.117,26104.0
2020-05-29 14:40:00,106.92,106.95,106.69,106.69,22948.0,98.1721,98.1996,97.9609,97.9609,22948.0
2020-05-29 14:50:00,106.67,107.05,106.15,107.04,84199.0,97.9425,98.2914,97.4651,98.2823,84199.0
2020-05-29 15:00:00,107.05,107.42,107.05,107.17,47283.0,98.2914,98.6312,98.2914,98.4016,47283.0
2020-05-29 15:10:00,107.14,107.19,106.78,106.83,35584.0,98.3741,98.42,98.0435,98.0894,35584.0
2020-05-29 15:20:00,106.85,107.03,106.73,106.83,44545.0,98.1078,98.2731,97.9976,98.0894,44545.0
2020-05-29 15:30:00,106.83,107.03,106.7,106.95,52457.0,98.0894,98.2731,97.9701,98.1996,52457.0
2020-05-29 15:40:00,106.93,106.97,106.66,106.75,72847.0,98.1813,98.218,97.9334,98.016,72847.0
2020-05-29 15:50:00,106.76,107.12,106.71,106.73,195655.0,98.0252,98.3557,97.9793,97.9976,195655.0
2020-06-01 09:30:00,107.0,107.06,106.56,106.62,71865.0,98.2455,98.3006,97.8415,97.8966,71865.0
2020-06-01 09:40:00,106.62,107.07,106.62,106.97,33927.0,97.8966,98.3098,97.8966,98.218,33927.0
2020-06-01 09:50:00,106.96,107.0,106.37,106.57,72847.0,98.2088,98.2455,97.6671,97.8507,72847.0
2020-06-01 10:00:00,106.6,106.6,106.39,106.51,16805.0,97.8783,97.8783,97.6854,97.7956,16805.0
2020-06-01 10:10:00,106.47,106.82,106.36,106.79,16873.0,97.7589,98.0803,97.6579,98.0527,16873.0
2020-06-01 10:20:00,106.82,106.98,106.53,106.62,27743.0,98.0803,98.2272,97.814,97.8966,27743.0
2020-06-01 10:30:00,106.61,106.77,106.44,106.64,27970.0,97.8874,98.0344,97.7314,97.915,27970.0
2020-06-01 10:40:00,106.6,106.8,106.52,106.73,26901.0,97.8783,98.0619,97.8048,97.9976,26901.0
2020-06-01 10:50:00,106.75,106.91,106.55,106.81,15921.0,98.016,98.1629,97.8324,98.0711,15921.0
2020-06-01 11:00:00,106.86,107.01,106.84,106.88,45910.0,98.117,98.2547,98.0986,98.1354,45910.0
2020-06-01 11:10:00,106.89,107.07,106.85,107.0,41602.0,98.1445,98.3098,98.1078,98.2455,41602.0
2020-06-01 11:20:00,106.97,106.99,106.65,106.73,41283.0,98.218,98.2364,97.9242,97.9976,41283.0
2020-06-01 11:30:00,106.74,106.8,106.62,106.72,20719.0,98.0068,98.0619,97.8966,97.9884,20719.0
2020-06-01 11:40:00,106.75,107.09,106.7,107.05,17471.0,98.016,98.3282,97.9701,98.2914,17471.0
2020-06-01 11:50:00,107.07,107.11,106.97,106.99,13336.0,98.3098,98.3465,98.218,98.2364,13336.0
2020-06-01 12:00:00,107.0,107.04,106.81,107.04,19609.0,98.2455,98.2823,98.0711,98.2823,19609.0
2020-06-01 12:10:00,107.04,107.06,106.92,107.0,13423.0,98.2823,98.3006,98.1721,98.2455,13423.0
2020-06-01 12:20:00,107.02,107.06,106.94,106.98,14543.0,98.2639,98.3006,98.1904,98.2272,14543.0
2020-06-01 12:30:00,106.98,107.02,106.73,106.73,14326.0,98.2272,98.2639,97.9976,97.9976,14326.0
2020-06-01 12:40:00,106.75,106.8,106.67,106.74,18290.0,98.016,98.0619,97.9425,98.0068,18290.0
2020-06-01 12:50:00,106.74,106.85,106.72,106.81,10632.0,98.0068,98.1078,97.9884,98.0711,10632.0
2020-06-01 13:00:00,106.78,106.89,106.76,106.8,10352.0,98.0435,98.1445,98.0252,98.0619,10352.0
2020-06-01 13:10:00,106.83,106.87,106.7,106.71,15493.0,98.0894,98.1262,97.9701,97.9793,15493.0
2020-06-01 13:20:00,106.71,106.74,106.42,106.47,70946.0,97.9793,98.0068,97.713,97.7589,70946.0
2020-06-01 13:30:00,106.47,106.47,106.3,106.44,21149.0,97.7589,97.7589,97.6028,97.7314,21149.0
2020-06-01 13:40:00,106.45,106.53,106.43,106.53,17288.0,97.7405,97.814,97.7222,97.814,17288.0
2020-06-01 13:50:00,106.52,106.56,106.39,106.46,23180.0,97.8048,97.8415,97.6854,97.7497,23180.0
2020-06-01 14:00:00,106.45,106.54,106.37,106.48,17803.0,97.7405,97.8232,97.6671,97.7681,17803.0
2020-06-01 14:10:00,106.51,106.57,106.41,106.54,17601.0,97.7956,97.8507,97.7038,97.8232,17601.0
2020-06-01 14:20:00,106.54,106.56,106.39,106.45,21828.0,97.8232,97.8415,97.6854,97.7405,21828.0
2020-06-01 14:30:00,106.45,106.66,106.43,106.66,15807.0,97.7405,97.9334,97.7222,97.9334,15807.0
2020-06-01 14:40:00,106.62,106.69,106.58,106.67,12094.0,97.8966,97.9609,97.8599,97.9425,12094.0
2020-06-01 14:50:00,106.67,106.7,106.52,106.52,8687.0,97.9425,97.9701,97.8048,97.8048,8687.0
2020-06-01 15:00:00,106.54,106.66,106.39,106.44,22750.0,97.8232,97.9334,97.6854,97.7314,22750.0
2020-06-01 15:10:00,106.44,106.55,106.36,106.43,41967.0,97.7314,97.8324,97.6579,97.7222,41967.0
2020-06-01 15:20:00,106.46,106.5,106.36,106.36,23322.0,97.7497,97.7864,97.6579,97.6579,23322.0
2020-06-01 15:30:00,106.36,106.51,106.34,106.37,43679.0,97.6579,97.7956,97.6395,97.6671,43679.0
2020-06-01 15:40:00,106.34,106.42,106.22,106.22,61847.0,97.6395,97.713,97.5294,97.5294,61847.0
2020-06-01 15:50:00,106.15,106.3,105.95,106.02,126810.0,97.4651,97.6028,97.2814,97.3457,126810.0
2020-06-02 09:30:00,106.02,106.37,105.55,106.03,86607.0,97.3457,97.6671,96.9142,97.3549,86607.0
2020-06-02 09:40:00,106.04,106.24,105.81,106.2,27730.0,97.3641,97.5477,97.1529,97.511,27730.0
2020-06-02 09:50:00,106.22,106.75,106.16,106.53,28742.0,97.5294,98.016,97.4743,97.814,28742.0
2020-06-02 10:00:00,106.53,106.58,106.26,106.44,19608.0,97.814,97.8599,97.5661,97.7314,19608.0
2020-06-02 10:10:00,106.41,106.66,106.39,106.42,24991.0,97.7038,97.9334,97.6854,97.713,24991.0
2020-06-02 10:20:00,106.45,106.99,106.45,106.98,29264.0,97.7405,98.2364,97.7405,98.2272,29264.0
2020-06-02 10:30:00,106.98,107.26,106.96,107.09,26993.0,98.2272,98.4843,98.2088,98.3282,26993.0
2020-06-02 10:40:00,107.09,107.26,107.04,107.25,30840.0,98.3282,98.4843,98.2823,98.4751,30840.0
2020-06-02 10:50:00,107.21,107.23,107.02,107.21,19496.0,98.4384,98.4567,98.2639,98.4384,19496.0
2020-06-02 11:00:00,107.22,107.24,106.83,106.89,20412.0,98.4475,98.4659,98.0894,98.1445,20412.0
2020-06-02 11:10:00,106.88,107.1,106.78,107.1,20980.0,98.1354,98.3374,98.0435,98.3374,20980.0
2020-06-02 11:20:00,107.08,107.13,106.92,107.07,19935.0,98.319,98.3649,98.1721,98.3098,19935.0
2020-06-02 11:30:00,107.05,107.47,107.05,107.25,37177.0,98.2914,98.6771,98.2914,98.4751,37177.0
2020-06-02 11:40:00,107.25,107.34,107.16,107.3,15858.0,98.4751,98.5577,98.3924,98.521,15858.0
2020-06-02 11:50:00,107.27,107.37,107.14,107.26,58275.0,98.4934,98.5853,98.3741,98.4843,58275.0
2020-06-02 12:00:00,107.25,107.44,107.18,107.43,14321.0,98.4751,98.6495,98.4108,98.6404,14321.0
2020-06-02 12:10:00,107.44,107.49,107.29,107.31,11172.0,98.6495,98.6954,98.5118,98.5302,11172.0
2020-06-02 12:20:00,107.3,107.36,107.11,107.31,39041.0,98.521,98.5761,98.3465,98.5302,39041.0
2020-06-02 12:30:00,107.28,107.3,107.13,107.19,7464.0,98.5026,98.521,98.3649,98.42,7464.0
2020-06-02 12:40:00,107.15,107.32,107.06,107.31,25430.0,98.3833,98.5394,98.3006,98.5302,25430.0
2020-06-02 12:50:00,107.34,107.37,107.31,107.33,14737.0,98.5577,98.5853,98.5302,98.5485,14737.0
2020-06-02 13:00:00,107.32,107.47,107.3,107.43,11192.0,98.5394,98.6771,98.521,98.6404,11192.0
2020-06-02 13:10:00,107.43,107.76,107.4,107.69,29057.0,98.6404,98.9434,98.6128,98.8791,29057.0
2020-06-02 13:20:00,107.66,107.74,107.5,107.68,18263.0,98.8515,98.925,98.7046,98.8699,18263.0
2020-06-02 13:30:00,107.68,107.78,107.61,107.76,17109.0,98.8699,98.9617,98.8056,98.9434,17109.0
2020-06-02 13:40:00,107.73,107.98,107.7,107.77,46564.0,98.9158,99.1454,98.8883,98.9525,46564.0
2020-06-02 13:50:00,107.8,108.03,107.8,107.93,21482.0,98.9801,99.1913,98.9801,99.0995,21482.0
2020-06-02 14:00:00,107.93,107.96,107.74,107.8,31984.0,99.0995,99.127,98.925,98.9801,31984.0
2020-06-02 14:10:00,107.8,107.96,107.56,107.62,51229.0,98.9801,99.127,98.7597,98.8148,51229.0
2020-06-02 14:20:00,107.63,107.65,107.29,107.38,37641.0,98.824,98.8424,98.5118,98.5944,37641.0
2020-06-02 14:30:00,107.36,107.37,107.17,107.27,19681.0,98.5761,98.5853,98.4016,98.4934,19681.0
2020-06-02 14:40:00,107.28,107.39,107.28,107.28,10478.0,98.5026,98.6036,98.5026,98.5026,10478.0
2020-06-02 14:50:00,107.25,107.38,107.24,107.36,12905.0,98.4751,98.5944,98.4659,98.5761,12905.0
2020-06-02 15:00:00,107.36,107.53,107.36,107.39,30539.0,98.5761,98.7322,98.5761,98.6036,30539.0
2020-06-02 15:10:00,107.37,107.47,107.21,107.3,32752.0,98.5853,98.6771,98.4384,98.521,32752.0
2020-06-02 15:20:00,107.28,107.35,107.05,107.21,41029.0,98.5026,98.5669,98.2914,98.4384,41029.0
2020-06-02 15:30:00,107.23,107.23,107.0,107.07,18979.0,98.4567,98.4567,98.2455,98.3098,18979.0
2020-06-02 15:40:00,107.08,107.31,107.01,107.31,29421.0,98.319,98.5302,98.2547,98.5302,29421.0
2020-06-02 15:50:00,107.31,107.64,107.23,107.43,123908.0,98.5302,98.8332,98.4567,98.6404,123908.0
2020-06-03 09:30:00,108.35,108.62,107.75,108.45,94836.0,99.4851,99.733,98.9342,99.5769,94836.0
2020-06-03 09:40:00,108.5,108.97,108.41,108.89,36886.0,99.6228,100.0544,99.5402,99.9809,36886.0
2020-06-03 09:50:00,108.85,109.13,108.58,108.72,29045.0,99.9442,100.2013,99.6963,99.8248,29045.0
2020-06-03 10:00:00,108.72,108.98,108.56,108.73,23440.0,99.8248,100.0635,99.6779,99.834,23440.0
2020-06-03 10:10:00,108.75,109.31,108.72,109.07,29628.0,99.8524,100.3665,99.8248,100.1462,29628.0
2020-06-03 10:20:00,109.03,109.45,109.02,109.38,32566.0,100.1095,100.4951,100.1003,100.4308,32566.0
2020-06-03 10:30:00,109.29,109.65,109.25,109.51,30988.0,100.3482,100.6787,100.3115,100.5502,30988.0
2020-06-03 10:40:00,109.51,109.66,109.38,109.55,33294.0,100.5502,100.6879,100.4308,100.5869,33294.0
2020-06-03 10:50:00,109.5,109.64,109.47,109.53,38004.0,100.541,100.6695,100.5135,100.5685,38004.0
2020-06-03 11:00:00,109.55,109.97,109.48,109.9,45177.0,100.5869,100.9725,100.5226,100.9083,45177.0
2020-06-03 11:10:00,109.89,109.91,109.54,109.56,46099.0,100.8991,100.9175,100.5777,100.5961,46099.0
2020-06-03 11:20:00,109.57,109.74,109.31,109.48,80575.0,100.6053,100.7614,100.3665,100.5226,80575.0
2020-06-03 11:30:00,109.48,109.79,109.38,109.68,66449.0,100.5226,100.8073,100.4308,100.7063,66449.0
2020-06-03 11:40:00,109.69,109.8,109.55,109.66,26978.0,100.7155,100.8165,100.5869,100.6879,26978.0
2020-06-03 11:50:00,109.68,109.93,109.68,109.93,30781.0,100.7063,100.9358,100.7063,100.9358,30781.0
2020-06-03 12:00:00,109.95,110.07,109.76,110.04,37617.0,100.9542,101.0644,100.7797,101.0368,37617.0
2020-06-03 12:10:00,110.03,110.04,109.85,109.97,45378.0,101.0276,101.0368,100.8624,100.9725,45378.0
2020-06-03 12:20:00,109.97,110.13,109.84,110.04,45567.0,100.9725,101.1195,100.8532,101.0368,45567.0
2020-06-03 12:30:00,110.05,110.14,109.92,109.92,25477.0,101.046,101.1286,100.9266,100.9266,25477.0
2020-06-03 12:40:00,109.9,110.05,109.82,109.84,35417.0,100.9083,101.046,100.8348,100.8532,35417.0
2020-06-03 12:50:00,109.82,109.96,109.82,109.86,28205.0,100.8348,100.9634,100.8348,100.8715,28205.0
2020-06-03 13:00:00,109.86,109.96,109.65,109.69,24841.0,100.8715,100.9634,100.6787,100.7155,24841.0
2020-06-03 13:10:00,109.66,109.86,109.61,109.75,22433.0,100.6879,100.8715,100.642,100.7705,22433.0
2020-06-03 13:20:00,109.72,109.91,109.68,109.68,20082.0,100.743,100.9175,100.7063,100.7063,20082.0
2020-06-03 13:30:00,109.69,109.92,109.68,109.87,27714.0,100.7155,100.9266,100.7063,100.8807,27714.0
2020-06-03 13:40:00,109.83,110.0,109.7,109.7,23683.0,100.844,101.0001,100.7246,100.7246,23683.0
2020-06-03 13:50:00,109.69,109.89,109.61,109.68,40018.0,100.7155,100.8991,100.642,100.7063,40018.0
2020-06-03 14:00:00,109.68,109.86,109.65,109.7,38492.0,100.7063,100.8715,100.6787,100.7246,38492.0
2020-06-03 14:10:00,109.71,109.86,109.69,109.75,32572.0,100.7338,100.8715,100.7155,100.7705,32572.0
2020-06-03 14:20:00,109.74,110.0,109.69,110.0,31987.0,100.7614,101.0001,100.7155,101.0001,31987.0
2020-06-03 14:30:00,110.0,110.05,109.82,110.01,32807.0,101.0001,101.046,100.8348,101.0093,32807.0
2020-06-03 14:40:00,110.01,110.02,109.85,109.86,32031.0,101.0093,101.0185,100.8624,100.8715,32031.0
2020-06-03 14:50:00,109.88,109.98,109.7,109.95,40473.0,100.8899,100.9817,100.7246,100.9542,40473.0
2020-06-03 15:00:00,109.96,110.11,109.94,110.06,37535.0,100.9634,101.1011,100.945,101.0552,37535.0
2020-06-03 15:10:00,110.07,110.21,110.05,110.19,50700.0,101.0644,101.1929,101.046,101.1745,50700.0
2020-06-03 15:20:00,110.19,110.51,110.15,110.27,67023.0,101.1745,101.4684,101.1378,101.248,67023.0
2020-06-03 15:30:00,110.29,110.45,110.05,110.42,56187.0,101.2664,101.4133,101.046,101.3857,56187.0
2020-06-03 15:40:00,110.42,110.61,110.41,110.59,99035.0,101.3857,101.5602,101.3765,101.5418,99035.0
2020-06-03 15:50:00,110.64,110.68,110.07,110.21,164789.0,101.5877,101.6245,101.0644,101.1929,164789.0
2020-06-04 09:30:00,109.0,109.63,108.78,109.51,77113.0,100.587,101.1684,100.384,101.0576,77113.0
2020-06-04 09:40:00,109.58,109.63,109.14,109.18,16291.0,101.1222,101.1684,100.7162,100.7531,16291.0
2020-06-04 09:50:00,109.14,109.24,108.88,109.06,26448.0,100.7162,100.8085,100.4763,100.6424,26448.0
2020-06-04 10:00:00,109.08,109.22,108.65,108.71,30848.0,100.6608,100.79,100.264,100.3194,30848.0
2020-06-04 10:10:00,108.66,108.77,108.51,108.55,34009.0,100.2732,100.3747,100.1348,100.1717,34009.0
2020-06-04 10:20:00,108.55,108.6,108.18,108.57,30616.0,100.1717,100.2179,99.8303,100.1902,30616.0
2020-06-04 10:30:00,108.56,108.81,108.56,108.56,26449.0,100.181,100.4117,100.181,100.181,26449.0
2020-06-04 10:40:00,108.56,108.76,108.49,108.62,24062.0,100.181,100.3655,100.1164,100.2363,24062.0
2020-06-04 10:50:00,108.63,108.76,108.43,108.57,32606.0,100.2456,100.3655,100.061,100.1902,32606.0
2020-06-04 11:00:00,108.56,108.65,108.39,108.45,27925.0,100.181,100.264,100.0241,100.0794,27925.0
2020-06-04 11:10:00,108.45,108.48,108.2,108.35,20059.0,100.0794,100.1071,99.8487,99.9872,20059.0
2020-06-04 11:20:00,108.31,108.41,108.07,108.17,34544.0,99.9503,100.0425,99.7288,99.8211,34544.0
2020-06-04 11:30:00,108.15,108.26,108.1,108.24,11716.0,99.8026,99.9041,99.7565,99.8857,11716.0
2020-06-04 11:40:00,108.26,108.29,108.05,108.11,17436.0,99.9041,99.9318,99.7103,99.7657,17436.0
2020-06-04 11:50:00,108.08,108.27,108.06,108.27,12134.0,99.738,99.9133,99.7195,99.9133,12134.0
2020-06-04 12:00:00,108.23,108.28,108.18,108.26,13880.0,99.8764,99.9226,99.8303,99.9041,13880.0
2020-06-04 12:10:00,108.23,108.31,108.16,108.2,20708.0,99.8764,99.9503,99.8118,99.8487,20708.0
2020-06-04 12:20:00,108.2,108.39,108.2,108.28,12605.0,99.8487,100.0241,99.8487,99.9226,12605.0
2020-06-04 12:30:00,108.27,108.55,108.22,108.45,20768.0,99.9133,100.1717,99.8672,100.0794,20768.0
2020-06-04 12:40:00,108.48,108.62,108.43,108.62,21045.0,100.1071,100.2363,100.061,100.2363,21045.0
2020-06-04 12:50:00,108.62,108.78,108.61,108.68,20910.0,100.2363,100.384,100.2271,100.2917,20910.0
2020-06-04 13:00:00,108.66,108.79,108.48,108.75,21072.0,100.2732,100.3932,100.1071,100.3563,21072.0
2020-06-04 13:10:00,108.77,109.0,108.75,108.95,17764.0,100.3747,100.587,100.3563,100.5409,17764.0
2020-06-04 13:20:00,108.95,108.96,108.48,108.61,31104.0,100.5409,100.5501,100.1071,100.2271,31104.0
2020-06-04 13:30:00,108.6,108.74,108.55,108.73,27547.0,100.2179,100.3471,100.1717,100.3378,27547.0
2020-06-04 13:40:00,108.71,108.88,108.69,108.79,13026.0,100.3194,100.4763,100.3009,100.3932,13026.0
2020-06-04 13:50:00,108.77,108.77,108.36,108.37,18578.0,100.3747,100.3747,99.9964,100.0056,18578.0
2020-06-04 14:00:00,108.36,108.4,108.08,108.08,17792.0,99.9964,100.0333,99.738,99.738,17792.0
2020-06-04 14:10:00,108.08,108.11,107.93,108.03,32264.0,99.738,99.7657,99.5996,99.6919,32264.0
2020-06-04 14:20:00,107.99,108.2,107.9,108.12,22596.0,99.655,99.8487,99.5719,99.7749,22596.0
2020-06-04 14:30:00,108.13,108.14,107.87,107.94,15861.0,99.7841,99.7934,99.5442,99.6088,15861.0
2020-06-04 14:40:00,107.91,108.02,107.79,108.02,19280.0,99.5811,99.6826,99.4704,99.6826,19280.0
2020-06-04 14:50:00,108.0,108.04,107.65,107.77,29915.0,99.6642,99.7011,99.3412,99.4519,29915.0
2020-06-04 15:00:00,107.77,107.77,107.41,107.41,28491.0,99.4519,99.4519,99.1197,99.1197,28491.0
2020-06-04 15:10:00,107.44,107.45,107.11,107.32,45618.0,99.1474,99.1566,98.8429,99.0367,45618.0
2020-06-04 15:20:00,107.32,107.57,107.24,107.57,34150.0,99.0367,99.2674,98.9628,99.2674,34150.0
2020-06-04 15:30:00,107.57,108.01,107.55,107.55,44410.0,99.2674,99.6734,99.2489,99.2489,44410.0
2020-06-04 15:40:00,107.58,107.7,107.48,107.52,54189.0,99.2766,99.3873,99.1843,99.2212,54189.0
2020-06-04 15:50:00,107.51,108.04,107.41,107.99,116212.0,99.212,99.7011,99.1197,99.655,116212.0
2020-06-05 09:30:00,109.93,109.96,108.74,109.43,93247.0,101.4452,101.4729,100.3471,100.9838,93247.0
2020-06-05 09:40:00,109.48,110.02,109.31,109.73,25605.0,101.0299,101.5283,100.8731,101.2607,25605.0
2020-06-05 09:50:00,109.73,110.01,109.38,109.38,47196.0,101.2607,101.519,100.9377,100.9377,47196.0
2020-06-05 10:00:00,109.46,110.22,109.29,109.97,41634.0,101.0115,101.7128,100.8546,101.4821,41634.0
2020-06-05 10:10:00,109.99,110.17,109.71,110.13,29670.0,101.5006,101.6667,101.2422,101.6298,29670.0
2020-06-05 10:20:00,110.16,110.29,109.82,109.95,33539.0,101.6575,101.7774,101.3437,101.4637,33539.0
2020-06-05 10:30:00,109.98,110.27,109.94,110.19,26893.0,101.4914,101.759,101.4544,101.6851,26893.0
2020-06-05 10:40:00,110.23,110.5,110.16,110.43,31542.0,101.7221,101.9712,101.6575,101.9066,31542.0
2020-06-05 10:50:00,110.45,110.89,110.42,110.86,25072.0,101.9251,102.3311,101.8974,102.3034,25072.0
2020-06-05 11:00:00,110.9,111.55,110.89,111.51,155826.0,102.3403,102.9402,102.3311,102.9033,155826.0
2020-06-05 11:10:00,111.51,112.29,111.48,112.14,135930.0,102.9033,103.6231,102.8756,103.4846,135930.0
2020-06-05 11:20:00,112.12,112.69,112.12,112.37,85452.0,103.4662,103.9922,103.4662,103.6969,85452.0
2020-06-05 11:30:00,112.38,112.66,112.24,112.34,78871.0,103.7061,103.9645,103.5769,103.6692,78871.0
2020-06-05 11:40:00,112.36,112.74,112.12,112.72,48026.0,103.6877,104.0383,103.4662,104.0199,48026.0
2020-06-05 11:50:00,112.69,112.81,112.4,112.66,49664.0,103.9922,104.1029,103.7246,103.9645,49664.0
2020-06-05 12:00:00,112.64,112.64,112.18,112.47,49748.0,103.946,103.946,103.5216,103.7892,49748.0
2020-06-05 12:10:00,112.47,112.5,112.15,112.2,28873.0,103.7892,103.8169,103.4939,103.54,28873.0
2020-06-05 12:20:00,112.21,112.49,112.21,112.34,33070.0,103.5492,103.8076,103.5492,103.6692,33070.0
2020-06-05 12:30:00,112.31,112.6,112.28,112.57,30808.0,103.6415,103.9091,103.6138,103.8815,30808.0
2020-06-05 12:40:00,112.58,112.6,112.27,112.31,35259.0,103.8907,103.9091,103.6046,103.6415,35259.0
2020-06-05 12:50:00,112.31,112.34,112.01,112.05,34448.0,103.6415,103.6692,103.3647,103.4016,34448.0
2020-06-05 13:00:00,112.06,112.3,112.06,112.26,28661.0,103.4108,103.6323,103.4108,103.5954,28661.0
2020-06-05 13:10:00,112.26,112.29,112.15,112.2,24462.0,103.5954,103.6231,103.4939,103.54,24462.0
2020-06-05 13:20:00,112.19,112.23,112.05,112.15,18393.0,103.5308,103.5677,103.4016,103.4939,18393.0
2020-06-05 13:30:00,112.15,112.49,112.13,112.17,19414.0,103.4939,103.8076,103.4754,103.5123,19414.0
2020-06-05 13:40:00,112.14,112.16,112.04,112.1,17536.0,103.4846,103.5031,103.3924,103.4477,17536.0
2020-06-05 13:50:00,112.06,112.18,111.96,112.13,28972.0,103.4108,103.5216,103.3185,103.4754,28972.0
2020-06-05 14:00:00,112.15,112.39,112.14,112.25,22970.0,103.4939,103.7153,103.4846,103.5861,22970.0
2020-06-05 14:10:00,112.27,112.32,112.22,112.26,22814.0,103.6046,103.6507,103.5585,103.5954,22814.0
2020-06-05 14:20:00,112.26,112.35,112.22,112.25,20325.0,103.5954,103.6784,103.5585,103.5861,20325.0
2020-06-05 14:30:00,112.28,112.31,111.97,112.23,22494.0,103.6138,103.6415,103.3278,103.5677,22494.0
2020-06-05 14:40:00,112.25,112.4,112.22,112.33,30470.0,103.5861,103.7246,103.5585,103.66,30470.0
2020-06-05 14:50:00,112.34,112.38,112.02,112.12,27791.0,103.6692,103.7061,103.3739,103.4662,27791.0
2020-06-05 15:00:00,112.15,112.2,112.07,112.12,23934.0,103.4939,103.54,103.42,103.4662,23934.0
2020-06-05 15:10:00,112.12,112.16,112.04,112.16,30327.0,103.4662,103.5031,103.3924,103.5031,30327.0
2020-06-05 15:20:00,112.17,112.55,112.16,112.55,34256.0,103.5123,103.863,103.5031,103.863,34256.0
2020-06-05 15:30:00,112.55,112.55,112.17,112.22,51338.0,103.863,103.863,103.5123,103.5585,51338.0
2020-06-05 15:40:00,112.2,112.37,111.79,111.88,99149.0,103.54,103.6969,103.1617,103.2447,99149.0
2020-06-05 15:50:00,111.88,112.33,111.86,112.1,182720.0,103.2447,103.66,103.2263,103.4477,182720.0
2020-06-08 09:30:00,111.9,113.24,111.86,112.37,101746.0,103.2632,104.4997,103.2263,103.6969,101746.0
2020-06-08 09:40:00,112.47,112.95,112.41,112.8,21073.0,103.7892,104.2321,103.7338,104.0937,21073.0
2020-06-08 09:50:00,112.84,112.84,112.51,112.58,17483.0,104.1306,104.1306,103.8261,103.8907,17483.0
2020-06-08 10:00:00,112.58,112.68,112.36,112.51,34553.0,103.8907,103.983,103.6877,103.8261,34553.0
2020-06-08 10:10:00,112.45,112.52,112.13,112.18,32669.0,103.7707,103.8353,103.4754,103.5216,32669.0
2020-06-08 10:20:00,112.14,112.44,112.07,112.13,43797.0,103.4846,103.7615,103.42,103.4754,43797.0
2020-06-08 10:30:00,112.17,112.28,112.08,112.08,22054.0,103.5123,103.6138,103.4293,103.4293,22054.0
2020-06-08 10:40:00,112.1,112.39,112.02,112.34,21494.0,103.4477,103.7153,103.3739,103.6692,21494.0
2020-06-08 10:50:00,112.32,112.36,111.93,111.94,23755.0,103.6507,103.6877,103.2908,103.3001,23755.0
2020-06-08 11:00:00,111.94,111.94,111.77,111.86,35254.0,103.3001,103.3001,103.1432,103.2263,35254.0
2020-06-08 11:10:00,111.89,112.12,111.8,112.03,26591.0,103.2539,103.4662,103.1709,103.3831,26591.0
2020-06-08 11:20:00,112.01,112.01,111.82,111.87,19754.0,103.3647,103.3647,103.1893,103.2355,19754.0
2020-06-08 11:30:00,111.87,111.91,111.52,111.53,26743.0,103.2355,103.2724,102.9125,102.9217,26743.0
2020-06-08 11:40:00,111.54,111.81,111.46,111.81,37828.0,102.9309,103.1801,102.8571,103.1801,37828.0
2020-06-08 11:50:00,111.83,112.31,111.81,112.28,85944.0,103.1986,103.6415,103.1801,103.6138,85944.0
2020-06-08 12:00:00,112.29,112.85,112.23,112.61,112919.0,103.6231,104.1398,103.5677,103.9184,112919.0
2020-06-08 12:10:00,112.61,112.87,112.47,112.78,45534.0,103.9184,104.1583,103.7892,104.0752,45534.0
2020-06-08 12:20:00,112.79,113.09,112.73,113.09,64410.0,104.0845,104.3613,104.0291,104.3613,64410.0
2020-06-08 12:30:00,113.09,113.24,112.94,113.03,36283.0,104.3613,104.4997,104.2229,104.3059,36283.0
2020-06-08 12:40:00,113.01,113.01,112.53,112.65,39530.0,104.2875,104.2875,103.8445,103.9553,39530.0
2020-06-08 12:50:00,112.62,112.63,112.43,112.47,24537.0,103.9276,103.9368,103.7523,103.7892,24537.0
2020-06-08 13:00:00,112.48,112.66,112.34,112.65,24305.0,103.7984,103.9645,103.6692,103.9553,24305.0
2020-06-08 13:10:00,112.65,113.13,112.64,113.12,33799.0,103.9553,104.3982,103.946,104.389,33799.0
2020-06-08 13:20:00,113.12,113.32,113.06,113.32,57310.0,104.389,104.5736,104.3336,104.5736,57310.0
2020-06-08 13:30:00,113.32,113.35,112.72,112.89,40783.0,104.5736,104.6012,104.0199,104.1768,40783.0
2020-06-08 13:40:00,112.86,113.07,112.8,112.97,23167.0,104.1491,104.3429,104.0937,104.2506,23167.0
2020-06-08 13:50:00,112.96,113.41,112.96,113.38,24738.0,104.2413,104.6566,104.2413,104.6289,24738.0
2020-06-08 14:00:00,113.36,113.57,112.96,112.99,30061.0,104.6105,104.8043,104.2413,104.269,30061.0
2020-06-08 14:10:00,113.01,113.23,112.95,113.13,22979.0,104.2875,104.4905,104.2321,104.3982,22979.0
2020-06-08 14:20:00,113.12,113.22,113.12,113.12,25025.0,104.389,104.4813,104.389,104.389,25025.0
2020-06-08 14:30:00,113.11,113.38,113.08,113.32,20608.0,104.3798,104.6289,104.3521,104.5736,20608.0
2020-06-08 14:40:00,113.31,113.48,113.22,113.44,24483.0,104.5643,104.7212,104.4813,104.6843,24483.0
2020-06-08 14:50:00,113.44,113.44,113.22,113.35,26329.0,104.6843,104.6843,104.4813,104.6012,26329.0
2020-06-08 15:00:00,113.33,113.54,113.22,113.27,54808.0,104.5828,104.7766,104.4813,104.5274,54808.0
2020-06-08 15:10:00,113.27,113.27,113.12,113.23,35786.0,104.5274,104.5274,104.389,104.4905,35786.0
2020-06-08 15:20:00,113.25,113.3,113.18,113.21,31004.0,104.509,104.5551,104.4444,104.4721,31004.0
2020-06-08 15:30:00,113.18,113.35,113.1,113.33,38738.0,104.4444,104.6012,104.3705,104.5828,38738.0
2020-06-08 15:40:00,113.33,113.38,113.22,113.36,55382.0,104.5828,104.6289,104.4813,104.6105,55382.0
2020-06-08 15:50:00,113.37,113.55,113.16,113.54,124363.0,104.6197,104.7858,104.4259,104.7766,124363.0
2020-06-09 09:30:00,112.05,112.4,111.36,111.63,92749.0,103.4016,103.7246,102.7648,103.014,92749.0
2020-06-09 09:40:00,111.63,111.69,111.25,111.65,23994.0,103.014,103.0694,102.6633,103.0325,23994.0
2020-06-09 09:50:00,111.61,111.61,110.25,110.33,79002.0,102.9955,102.9955,101.7405,101.8143,79002.0
2020-06-09 10:00:00,110.34,110.95,110.31,110.9,50145.0,101.8236,102.3865,101.7959,102.3403,50145.0
2020-06-09 10:10:00,110.94,111.03,110.7,111.0,31502.0,102.3773,102.4603,102.1558,102.4326,31502.0
2020-06-09 10:20:00,111.03,111.08,110.76,110.87,24734.0,102.4603,102.5065,102.2112,102.3127,24734.0
2020-06-09 10:30:00,110.91,111.08,110.55,110.61,17484.0,102.3496,102.5065,102.0174,102.0727,17484.0
2020-06-09 10:40:00,110.61,111.27,110.6,111.22,22779.0,102.0727,102.6818,102.0635,102.6356,22779.0
2020-06-09 10:50:00,111.24,111.62,111.16,111.27,41865.0,102.6541,103.0048,102.5803,102.6818,41865.0
2020-06-09 11:00:00,111.3,111.51,111.15,111.3,33402.0,102.7095,102.9033,102.5711,102.7095,33402.0
2020-06-09 11:10:00,111.31,111.98,111.27,111.93,111240.0,102.7187,103.337,102.6818,103.2908,111240.0
2020-06-09 11:20:00,111.94,112.17,111.91,112.14,62490.0,103.3001,103.5123,103.2724,103.4846,62490.0
2020-06-09 11:30:00,112.13,112.23,111.92,112.05,46966.0,103.4754,103.5677,103.2816,103.4016,46966.0
2020-06-09 11:40:00,112.02,112.02,111.75,111.78,32484.0,103.3739,103.3739,103.1247,103.1524,32484.0
2020-06-09 11:50:00,111.8,112.15,111.8,112.13,23425.0,103.1709,103.4939,103.1709,103.4754,23425.0
2020-06-09 12:00:00,112.13,112.14,111.8,111.96,21922.0,103.4754,103.4846,103.1709,103.3185,21922.0
2020-06-09 12:10:00,111.97,112.06,111.94,111.96,14748.0,103.3278,103.4108,103.3001,103.3185,14748.0
2020-06-09 12:20:00,111.94,111.97,111.77,111.8,25465.0,103.3001,103.3278,103.1432,103.1709,25465.0
2020-06-09 12:30:00,111.8,111.86,111.62,111.63,18747.0,103.1709,103.2263,103.0048,103.014,18747.0
2020-06-09 12:40:00,111.65,111.77,111.13,111.2,74579.0,103.0325,103.1432,102.5526,102.6172,74579.0
2020-06-09 12:50:00,111.19,111.29,111.03,111.25,33763.0,102.608,102.7002,102.4603,102.6633,33763.0
2020-06-09 13:00:00,111.23,111.48,111.19,111.39,29595.0,102.6449,102.8756,102.608,102.7925,29595.0
2020-06-09 13:10:00,111.38,111.48,111.26,111.48,27126.0,102.7833,102.8756,102.6726,102.8756,27126.0
2020-06-09 13:20:00,111.47,111.71,111.46,111.53,28327.0,102.8664,103.0878,102.8571,102.9217,28327.0
2020-06-09 13:30:00,111.56,111.79,111.52,111.76,28288.0,102.9494,103.1617,102.9125,103.134,28288.0
2020-06-09 13:40:00,111.76,112.03,111.75,111.85,40102.0,103.134,103.3831,103.1247,103.217,40102.0
2020-06-09 13:50:00,111.85,112.02,111.81,111.96,42486.0,103.217,103.3739,103.1801,103.3185,42486.0
2020-06-09 14:00:00,111.99,112.04,111.62,111.69,41675.0,103.3462,103.3924,103.0048,103.0694,41675.0
2020-06-09 14:10:00,111.68,111.8,111.58,111.68,35013.0,103.0601,103.1709,102.9679,103.0601,35013.0
2020-06-09 14:20:00,111.68,111.68,111.4,111.44,40423.0,103.0601,103.0601,102.8018,102.8387,40423.0
2020-06-09 14:30:00,111.43,111.67,111.4,111.6,29993.0,102.8294,103.0509,102.8018,102.9863,29993.0
2020-06-09 14:40:00,111.56,111.75,111.56,111.7,23083.0,102.9494,103.1247,102.9494,103.0786,23083.0
2020-06-09 14:50:00,111.75,111.8,111.66,111.74,29263.0,103.1247,103.1709,103.0417,103.1155,29263.0
2020-06-09 15:00:00,111.73,111.76,111.54,111.72,29720.0,103.1063,103.134,102.9309,103.0971,29720.0
2020-06-09 15:10:00,111.71,111.97,111.71,111.97,32708.0,103.0878,103.3278,103.0878,103.3278,32708.0
2020-06-09 15:20:00,111.94,112.05,111.77,111.8,39282.0,103.3001,103.4016,103.1432,103.1709,39282.0
2020-06-09 15:30:00,111.78,111.82,111.6,111.75,47105.0,103.1524,103.1893,102.9863,103.1247,47105.0
2020-06-09 15:40:00,111.75,111.82,111.44,111.47,49973.0,103.1247,103.1893,102.8387,102.8664,49973.0
2020-06-09 15:50:00,111.46,111.46,111.11,111.21,161440.0,102.8571,102.8571,102.5341,102.6264,161440.0
2020-06-10 09:30:00,111.69,111.84,110.92,111.11,109022.0,103.0694,103.2078,102.3588,102.5341,109022.0
2020-06-10 09:40:00,111.12,111.17,110.81,110.85,50879.0,102.5434,102.5895,102.2573,102.2942,50879.0
2020-06-10 09:50:00,110.9,110.9,110.35,110.53,63510.0,102.3403,102.3403,101.8328,101.9989,63510.0
2020-06-10 10:00:00,110.52,110.77,110.42,110.56,45595.0,101.9897,102.2204,101.8974,102.0266,45595.0
2020-06-10 10:10:00,110.54,110.54,110.03,110.05,39653.0,102.0081,102.0081,101.5375,101.556,39653.0
2020-06-10 10:20:00,110.05,110.3,109.82,110.09,39349.0,101.556,101.7867,101.3437,101.5929,39349.0
2020-06-10 10:30:00,110.12,110.43,110.08,110.34,40238.0,101.6205,101.9066,101.5836,101.8236,40238.0
2020-06-10 10:40:00,110.36,110.44,109.92,109.93,19118.0,101.842,101.9159,101.436,101.4452,19118.0
2020-06-10 10:50:00,109.95,110.04,109.23,109.36,66872.0,101.4637,101.5467,100.7992,100.9192,66872.0
2020-06-10 11:00:00,109.38,109.81,109.32,109.73,20738.0,100.9377,101.3345,100.8823,101.2607,20738.0
2020-06-10 11:10:00,109.67,109.77,109.51,109.74,18960.0,101.2053,101.2976,101.0576,101.2699,18960.0
2020-06-10 11:20:00,109.79,109.8,109.48,109.5,24065.0,101.316,101.3252,101.0299,101.0484,24065.0
2020-06-10 11:30:00,109.49,109.59,109.21,109.58,31543.0,101.0392,101.1315,100.7808,101.1222,31543.0
2020-06-10 11:40:00,109.6,109.79,109.41,109.48,30704.0,101.1407,101.316,100.9654,101.0299,30704.0
2020-06-10 11:50:00,109.48,109.51,109.21,109.25,24548.0,101.0299,101.0576,100.7808,100.8177,24548.0
2020-06-10 12:00:00,109.23,109.48,109.23,109.36,23585.0,100.7992,101.0299,100.7992,100.9192,23585.0
2020-06-10 12:10:00,109.39,109.55,109.29,109.53,25998.0,100.9469,101.0945,100.8546,101.0761,25998.0
2020-06-10 12:20:00,109.54,109.55,109.42,109.48,15401.0,101.0853,101.0945,100.9746,101.0299,15401.0
2020-06-10 12:30:00,109.45,109.54,109.4,109.51,14049.0,101.0023,101.0853,100.9561,101.0576,14049.0
2020-06-10 12:40:00,109.5,109.53,109.38,109.39,13407.0,101.0484,101.0761,100.9377,100.9469,13407.0
2020-06-10 12:50:00,109.38,109.42,109.32,109.32,18464.0,100.9377,100.9746,100.8823,100.8823,18464.0
2020-06-10 13:00:00,109.34,109.39,109.11,109.16,37370.0,100.9008,100.9469,100.6885,100.7346,37370.0
2020-06-10 13:10:00,109.18,109.39,109.12,109.34,19609.0,100.7531,100.9469,100.6977,100.9008,19609.0
2020-06-10 13:20:00,109.32,109.41,109.28,109.36,23465.0,100.8823,100.9654,100.8454,100.9192,23465.0
2020-06-10 13:30:00,109.33,109.4,109.2,109.23,19464.0,100.8915,100.9561,100.7716,100.7992,19464.0
2020-06-10 13:40:00,109.25,109.39,109.24,109.34,14073.0,100.8177,100.9469,100.8085,100.9008,14073.0
2020-06-10 13:50:00,109.34,109.4,109.22,109.26,23524.0,100.9008,100.9561,100.79,100.8269,23524.0
2020-06-10 14:00:00,109.35,109.82,108.96,109.75,46812.0,100.91,101.3437,100.5501,101.2791,46812.0
2020-06-10 14:10:00,109.79,110.06,109.7,109.81,21376.0,101.316,101.5652,101.233,101.3345,21376.0
2020-06-10 14:20:00,109.84,110.02,109.76,109.93,23010.0,101.3622,101.5283,101.2883,101.4452,23010.0
2020-06-10 14:30:00,109.92,109.94,109.51,109.51,25742.0,101.436,101.4544,101.0576,101.0576,25742.0
2020-06-10 14:40:00,109.5,109.86,109.27,109.4,34978.0,101.0484,101.3806,100.8362,100.9561,34978.0
2020-06-10 14:50:00,109.38,109.47,108.97,109.22,26261.0,100.9377,101.0207,100.5593,100.79,26261.0
2020-06-10 15:00:00,109.22,109.33,108.98,109.23,43480.0,100.79,100.8915,100.5685,100.7992,43480.0
2020-06-10 15:10:00,109.26,109.4,109.16,109.33,31095.0,100.8269,100.9561,100.7346,100.8915,31095.0
2020-06-10 15:20:00,109.34,109.66,109.1,109.66,39245.0,100.9008,101.1961,100.6793,101.1961,39245.0
2020-06-10 15:30:00,109.64,109.71,109.27,109.4,41792.0,101.1776,101.2422,100.8362,100.9561,41792.0
2020-06-10 15:40:00,109.38,109.5,109.17,109.33,48890.0,100.9377,101.0484,100.7439,100.8915,48890.0
2020-06-10 15:50:00,109.32,109.59,109.23,109.3,118247.0,100.8823,101.1315,100.7992,100.8638,118247.0
2020-06-11 09:30:00,107.16,107.66,106.42,106.83,113148.0,98.889,99.3504,98.2061,98.5845,113148.0
2020-06-11 09:40:00,106.8,107.06,106.54,106.93,36374.0,98.5568,98.7967,98.3169,98.6768,36374.0
2020-06-11 09:50:00,106.93,107.17,106.86,106.89,21137.0,98.6768,98.8982,98.6122,98.6399,21137.0
2020-06-11 10:00:00,106.86,106.96,106.46,106.56,32047.0,98.6122,98.7044,98.243,98.3353,32047.0
2020-06-11 10:10:00,106.57,106.59,105.97,106.07,38683.0,98.3446,98.363,97.7909,97.8831,38683.0
2020-06-11 10:20:00,106.11,106.3,106.0,106.08,25743.0,97.9201,98.0954,97.8185,97.8924,25743.0
2020-06-11 10:30:00,106.11,106.5,106.03,106.43,37857.0,97.9201,98.28,97.8462,98.2154,37857.0
2020-06-11 10:40:00,106.41,106.72,106.28,106.47,137001.0,98.1969,98.483,98.0769,98.2523,137001.0
2020-06-11 10:50:00,106.46,106.73,106.35,106.7,55167.0,98.243,98.4922,98.1415,98.4645,55167.0
2020-06-11 11:00:00,106.7,106.87,106.48,106.57,53413.0,98.4645,98.6214,98.2615,98.3446,53413.0
2020-06-11 11:10:00,106.57,106.65,106.2,106.49,53072.0,98.3446,98.4184,98.0031,98.2707,53072.0
2020-06-11 11:20:00,106.46,106.54,106.32,106.36,36275.0,98.243,98.3169,98.1138,98.1508,36275.0
2020-06-11 11:30:00,106.35,106.5,106.04,106.05,46118.0,98.1415,98.28,97.8555,97.8647,46118.0
2020-06-11 11:40:00,106.05,106.05,105.61,105.73,68903.0,97.8647,97.8647,97.4586,97.5694,68903.0
2020-06-11 11:50:00,105.67,105.94,105.65,105.7,49671.0,97.514,97.7632,97.4956,97.5417,49671.0
2020-06-11 12:00:00,105.68,105.7,105.35,105.46,46500.0,97.5232,97.5417,97.2187,97.3202,46500.0
2020-06-11 12:10:00,105.48,105.6,105.3,105.35,24003.0,97.3387,97.4494,97.1726,97.2187,24003.0
2020-06-11 12:20:00,105.39,105.53,105.09,105.21,36872.0,97.2556,97.3848,96.9788,97.0895,36872.0
2020-06-11 12:30:00,105.18,105.57,105.18,105.25,22885.0,97.0618,97.4217,97.0618,97.1264,22885.0
2020-06-11 12:40:00,105.27,105.33,104.8,104.92,36747.0,97.1449,97.2003,96.7112,96.8219,36747.0
2020-06-11 12:50:00,104.88,104.96,104.62,104.96,27399.0,96.785,96.8588,96.5451,96.8588,27399.0
2020-06-11 13:00:00,104.94,105.25,104.89,105.11,20462.0,96.8404,97.1264,96.7942,96.9972,20462.0
2020-06-11 13:10:00,105.08,105.39,104.93,105.22,27373.0,96.9696,97.2556,96.8311,97.0987,27373.0
2020-06-11 13:20:00,105.27,105.32,104.92,104.95,17681.0,97.1449,97.191,96.8219,96.8496,17681.0
2020-06-11 13:30:00,104.95,104.98,104.7,104.7,13050.0,96.8496,96.8773,96.6189,96.6189,13050.0
2020-06-11 13:40:00,104.7,104.7,104.37,104.52,17264.0,96.6189,96.6189,96.3144,96.4528,17264.0
2020-06-11 13:50:00,104.56,104.85,104.51,104.84,14240.0,96.4897,96.7573,96.4435,96.7481,14240.0
2020-06-11 14:00:00,104.77,104.77,104.31,104.35,14803.0,96.6835,96.6835,96.259,96.2959,14803.0
2020-06-11 14:10:00,104.37,104.43,104.24,104.28,17046.0,96.3144,96.3697,96.1944,96.2313,17046.0
2020-06-11 14:20:00,104.25,104.61,104.23,104.5,17241.0,96.2036,96.5358,96.1852,96.4343,17241.0
2020-06-11 14:30:00,104.45,104.49,104.05,104.12,19939.0,96.3882,96.4251,96.0191,96.0837,19939.0
2020-06-11 14:40:00,104.13,104.14,103.87,103.94,30919.0,96.0929,96.1021,95.8529,95.9175,30919.0
2020-06-11 14:50:00,103.95,104.0,103.66,103.94,35945.0,95.9268,95.9729,95.6592,95.9175,35945.0
2020-06-11 15:00:00,103.92,104.02,103.74,103.92,36036.0,95.8991,95.9914,95.733,95.8991,36036.0
2020-06-11 15:10:00,103.91,104.05,103.54,103.79,36240.0,95.8899,96.0191,95.5484,95.7791,36240.0
2020-06-11 15:20:00,103.76,103.79,103.27,103.39,57231.0,95.7514,95.7791,95.2993,95.41,57231.0
2020-06-11 15:30:00,103.28,103.54,103.12,103.33,112886.0,95.3085,95.5484,95.1608,95.3546,112886.0
2020-06-11 15:40:00,103.32,103.87,103.32,103.57,88731.0,95.3454,95.8529,95.3454,95.5761,88731.0
2020-06-11 15:50:00,103.55,103.55,103.14,103.17,224938.0,95.5576,95.5576,95.1793,95.207,224938.0
2020-06-12 09:30:00,105.42,105.86,105.16,105.81,71614.0,97.2833,97.6894,97.0434,97.6432,71614.0
2020-06-12 09:40:00,105.85,106.22,105.62,105.63,68610.0,97.6801,98.0216,97.4679,97.4771,68610.0
2020-06-12 09:50:00,105.62,105.86,105.3,105.56,129807.0,97.4679,97.6894,97.1726,97.4125,129807.0
2020-06-12 10:00:00,105.63,105.76,105.48,105.52,47297.0,97.4771,97.5971,97.3387,97.3756,47297.0
2020-06-12 10:10:00,105.47,105.58,105.32,105.48,43724.0,97.3295,97.431,97.191,97.3387,43724.0
2020-06-12 10:20:00,105.52,105.6,104.96,104.98,23080.0,97.3756,97.4494,96.8588,96.8773,23080.0
2020-06-12 10:30:00,104.98,105.05,104.5,104.5,27019.0,96.8773,96.9419,96.4343,96.4343,27019.0
2020-06-12 10:40:00,104.47,105.03,104.47,104.76,11653.0,96.4066,96.9234,96.4066,96.6743,11653.0
2020-06-12 10:50:00,104.67,104.67,104.05,104.18,19088.0,96.5912,96.5912,96.0191,96.139,19088.0
2020-06-12 11:00:00,104.16,104.3,103.78,104.25,31604.0,96.1206,96.2498,95.7699,96.2036,31604.0
2020-06-12 11:10:00,104.23,104.24,103.62,103.7,44941.0,96.1852,96.1944,95.6222,95.6961,44941.0
2020-06-12 11:20:00,103.7,104.16,103.54,104.04,31271.0,95.6961,96.1206,95.5484,96.0098,31271.0
2020-06-12 11:30:00,104.05,104.45,103.68,104.44,39471.0,96.0191,96.3882,95.6776,96.379,39471.0
2020-06-12 11:40:00,104.44,104.44,103.92,104.06,30146.0,96.379,96.379,95.8991,96.0283,30146.0
2020-06-12 11:50:00,104.06,104.12,103.66,104.01,22818.0,96.0283,96.0837,95.6592,95.9821,22818.0
2020-06-12 12:00:00,104.07,104.25,103.94,104.19,40082.0,96.0375,96.2036,95.9175,96.1482,40082.0
2020-06-12 12:10:00,104.12,104.31,103.91,104.27,24761.0,96.0837,96.259,95.8899,96.2221,24761.0
2020-06-12 12:20:00,104.25,104.28,103.6,103.72,23611.0,96.2036,96.2313,95.6038,95.7145,23611.0
2020-06-12 12:30:00,103.64,103.68,103.39,103.44,18985.0,95.6407,95.6776,95.41,95.4561,18985.0
2020-06-12 12:40:00,103.44,103.61,103.31,103.31,22416.0,95.4561,95.613,95.3362,95.3362,22416.0
2020-06-12 12:50:00,103.33,103.71,103.33,103.6,13611.0,95.3546,95.7053,95.3546,95.6038,13611.0
2020-06-12 13:00:00,103.61,103.63,103.07,103.14,23996.0,95.613,95.6315,95.1147,95.1793,23996.0
2020-06-12 13:10:00,103.11,103.15,102.75,102.93,31578.0,95.1516,95.1885,94.8194,94.9855,31578.0
2020-06-12 13:20:00,102.88,103.07,102.63,102.75,27018.0,94.9394,95.1147,94.7087,94.8194,27018.0
2020-06-12 13:30:00,102.82,102.9,102.32,102.43,25307.0,94.884,94.9578,94.4226,94.5241,25307.0
2020-06-12 13:40:00,102.42,102.63,101.93,102.2,47764.0,94.5149,94.7087,94.0627,94.3118,47764.0
2020-06-12 13:50:00,102.19,102.37,101.91,101.97,14640.0,94.3026,94.4687,94.0442,94.0996,14640.0
2020-06-12 14:00:00,101.94,102.44,101.86,101.99,21132.0,94.0719,94.5333,93.9981,94.1181,21132.0
2020-06-12 14:10:00,102.01,102.57,102.01,102.42,21416.0,94.1365,94.6533,94.1365,94.5149,21416.0
2020-06-12 14:20:00,102.3,102.56,102.21,102.55,9698.0,94.4041,94.6441,94.3211,94.6348,9698.0
2020-06-12 14:30:00,102.53,102.97,102.5,102.54,23503.0,94.6164,95.0224,94.5887,94.6256,23503.0
2020-06-12 14:40:00,102.58,102.78,102.34,102.54,15162.0,94.6625,94.8471,94.441,94.6256,15162.0
2020-06-12 14:50:00,102.57,102.86,102.48,102.79,18393.0,94.6533,94.9209,94.5702,94.8563,18393.0
2020-06-12 15:00:00,102.76,103.3,102.76,103.08,21577.0,94.8286,95.3269,94.8286,95.1239,21577.0
2020-06-12 15:10:00,103.08,103.34,102.95,103.14,28141.0,95.1239,95.3639,95.004,95.1793,28141.0
2020-06-12 15:20:00,103.09,103.17,102.6,102.7,30476.0,95.1332,95.207,94.681,94.7733,30476.0
2020-06-12 15:30:00,102.73,103.05,102.49,102.88,45112.0,94.8009,95.0962,94.5795,94.9394,45112.0
2020-06-12 15:40:00,102.96,103.67,102.94,103.67,77661.0,95.0132,95.6684,94.9947,95.6684,77661.0
2020-06-12 15:50:00,103.85,103.95,103.39,103.88,202298.0,95.8345,95.9268,95.41,95.8622,202298.0
2020-06-15 09:30:00,101.64,102.62,101.55,102.03,120771.0,93.7951,94.6994,93.712,94.155,120771.0
2020-06-15 09:40:00,102.08,102.64,102.08,102.42,33817.0,94.2011,94.7179,94.2011,94.5149,33817.0
2020-06-15 09:50:00,102.37,102.9,102.3,102.73,34443.0,94.4687,94.9578,94.4041,94.8009,34443.0
2020-06-15 10:00:00,102.73,103.24,102.54,103.14,24654.0,94.8009,95.2716,94.6256,95.1793,24654.0
2020-06-15 10:10:00,103.15,103.43,103.1,103.26,18616.0,95.1885,95.4469,95.1424,95.29,18616.0
2020-06-15 10:20:00,103.26,103.26,102.59,102.69,27762.0,95.29,95.29,94.6717,94.764,27762.0
2020-06-15 10:30:00,102.75,103.05,102.55,102.7,18236.0,94.8194,95.0962,94.6348,94.7733,18236.0
2020-06-15 10:40:00,102.66,103.3,102.55,103.07,16572.0,94.7363,95.3269,94.6348,95.1147,16572.0
2020-06-15 10:50:00,103.05,103.36,102.86,102.89,31125.0,95.0962,95.3823,94.9209,94.9486,31125.0
2020-06-15 11:00:00,102.89,103.39,102.75,103.32,16801.0,94.9486,95.41,94.8194,95.3454,16801.0
2020-06-15 11:10:00,103.34,103.4,103.06,103.2,20786.0,95.3639,95.4192,95.1055,95.2347,20786.0
2020-06-15 11:20:00,103.23,103.42,103.06,103.16,16311.0,95.2623,95.4377,95.1055,95.1977,16311.0
2020-06-15 11:30:00,103.12,103.21,102.92,103.03,18214.0,95.1608,95.2439,94.9763,95.0778,18214.0
2020-06-15 11:40:00,103.05,103.13,102.73,103.02,29448.0,95.0962,95.1701,94.8009,95.0686,29448.0
2020-06-15 11:50:00,103.0,103.24,102.96,103.08,22368.0,95.0501,95.2716,95.0132,95.1239,22368.0
2020-06-15 12:00:00,103.05,103.66,103.05,103.5,25113.0,95.0962,95.6592,95.0962,95.5115,25113.0
2020-06-15 12:10:00,103.51,103.52,103.25,103.38,16960.0,95.5207,95.53,95.2808,95.4008,16960.0
2020-06-15 12:20:00,103.36,103.6,103.33,103.53,21649.0,95.3823,95.6038,95.3546,95.5392,21649.0
2020-06-15 12:30:00,103.54,103.58,103.36,103.43,13345.0,95.5484,95.5853,95.3823,95.4469,13345.0
2020-06-15 12:40:00,103.41,103.68,103.37,103.62,11766.0,95.4285,95.6776,95.3915,95.6222,11766.0
2020-06-15 12:50:00,103.63,104.07,103.44,104.03,66866.0,95.6315,96.0375,95.4561,96.0006,66866.0
2020-06-15 13:00:00,104.05,104.22,103.86,104.16,55792.0,96.0191,96.1759,95.8437,96.1206,55792.0
2020-06-15 13:10:00,104.15,104.41,104.15,104.16,34866.0,96.1113,96.3513,96.1113,96.1206,34866.0
2020-06-15 13:20:00,104.17,104.31,104.0,104.11,27907.0,96.1298,96.259,95.9729,96.0744,27907.0
2020-06-15 13:30:00,104.1,104.14,103.91,104.06,31226.0,96.0652,96.1021,95.8899,96.0283,31226.0
2020-06-15 13:40:00,104.07,104.12,103.9,103.9,21652.0,96.0375,96.0837,95.8806,95.8806,21652.0
2020-06-15 13:50:00,103.92,103.99,103.67,103.72,29405.0,95.8991,95.9637,95.6684,95.7145,29405.0
2020-06-15 14:00:00,103.75,105.15,103.75,105.0,22935.0,95.7422,97.0342,95.7422,96.8957,22935.0
2020-06-15 14:10:00,105.09,105.46,104.83,105.36,15892.0,96.9788,97.3202,96.7389,97.2279,15892.0
2020-06-15 14:20:00,105.44,105.48,105.18,105.36,14533.0,97.3018,97.3387,97.0618,97.2279,14533.0
2020-06-15 14:30:00,105.39,105.48,104.94,105.05,15359.0,97.2556,97.3387,96.8404,96.9419,15359.0
2020-06-15 14:40:00,105.0,105.16,104.73,104.78,18304.0,96.8957,97.0434,96.6466,96.6927,18304.0
2020-06-15 14:50:00,104.8,104.86,104.45,104.55,25737.0,96.7112,96.7665,96.3882,96.4805,25737.0
2020-06-15 15:00:00,104.55,104.91,104.54,104.58,18402.0,96.4805,96.8127,96.4712,96.5081,18402.0
2020-06-15 15:10:00,104.58,104.81,104.5,104.56,28827.0,96.5081,96.7204,96.4343,96.4897,28827.0
2020-06-15 15:20:00,104.55,104.65,104.04,104.08,32053.0,96.4805,96.5727,96.0098,96.0467,32053.0
2020-06-15 15:30:00,104.13,104.15,103.69,103.93,35784.0,96.0929,96.1113,95.6868,95.9083,35784.0
2020-06-15 15:40:00,103.95,104.37,103.83,104.21,56005.0,95.9268,96.3144,95.816,96.1667,56005.0
2020-06-15 15:50:00,104.19,104.56,104.15,104.54,131495.0,96.1482,96.4897,96.1113,96.4712,131495.0
2020-06-16 09:30:00,107.0,107.53,106.58,107.48,114745.0,98.7414,99.2305,98.3538,99.1843,114745.0
2020-06-16 09:40:00,107.57,107.57,106.28,106.28,78592.0,99.2674,99.2674,98.0769,98.0769,78592.0
2020-06-16 09:50:00,106.33,106.81,106.27,106.71,34076.0,98.1231,98.566,98.0677,98.4737,34076.0
2020-06-16 10:00:00,106.75,106.8,106.33,106.33,50946.0,98.5107,98.5568,98.1231,98.1231,50946.0
2020-06-16 10:10:00,106.3,106.84,106.29,106.62,31844.0,98.0954,98.5937,98.0862,98.3907,31844.0
2020-06-16 10:20:00,106.62,106.9,106.36,106.87,28706.0,98.3907,98.6491,98.1508,98.6214,28706.0
2020-06-16 10:30:00,106.84,107.02,106.19,106.41,29356.0,98.5937,98.7598,97.9939,98.1969,29356.0
2020-06-16 10:40:00,106.33,106.39,106.08,106.26,17292.0,98.1231,98.1784,97.8924,98.0585,17292.0
2020-06-16 10:50:00,106.27,106.27,104.63,104.81,20904.0,98.0677,98.0677,96.5543,96.7204,20904.0
2020-06-16 11:00:00,104.85,105.42,104.33,105.32,22654.0,96.7573,97.2833,96.2774,97.191,22654.0
2020-06-16 11:10:00,105.4,105.95,105.09,105.62,13313.0,97.2649,97.7724,96.9788,97.4679,13313.0
2020-06-16 11:20:00,105.54,105.88,105.45,105.84,11987.0,97.3941,97.7078,97.311,97.6709,11987.0
2020-06-16 11:30:00,105.86,106.1,105.59,105.72,15208.0,97.6894,97.9108,97.4402,97.5602,15208.0
2020-06-16 11:40:00,105.63,106.1,105.57,106.07,16064.0,97.4771,97.9108,97.4217,97.8831,16064.0
2020-06-16 11:50:00,106.06,106.13,105.55,105.68,25724.0,97.8739,97.9385,97.4033,97.5232,25724.0
2020-06-16 12:00:00,105.73,105.84,105.27,105.44,12214.0,97.5694,97.6709,97.1449,97.3018,12214.0
2020-06-16 12:10:00,105.4,105.66,105.33,105.53,13417.0,97.2649,97.5048,97.2003,97.3848,13417.0
2020-06-16 12:20:00,105.55,105.74,105.48,105.68,16271.0,97.4033,97.5786,97.3387,97.5232,16271.0
2020-06-16 12:30:00,105.68,106.25,105.68,106.15,25054.0,97.5232,98.0493,97.5232,97.957,25054.0
2020-06-16 12:40:00,106.11,106.28,105.99,105.99,12548.0,97.9201,98.0769,97.8093,97.8093,12548.0
2020-06-16 12:50:00,106.01,106.16,105.83,106.11,28106.0,97.8278,97.9662,97.6617,97.9201,28106.0
2020-06-16 13:00:00,106.09,106.32,106.09,106.18,14516.0,97.9016,98.1138,97.9016,97.9847,14516.0
2020-06-16 13:10:00,106.16,106.32,106.07,106.28,16665.0,97.9662,98.1138,97.8831,98.0769,16665.0
2020-06-16 13:20:00,106.27,106.3,106.14,106.14,14986.0,98.0677,98.0954,97.9477,97.9477,14986.0
2020-06-16 13:30:00,106.13,106.21,105.78,105.85,16650.0,97.9385,98.0123,97.6155,97.6801,16650.0
2020-06-16 13:40:00,105.88,106.02,105.86,105.94,13405.0,97.7078,97.837,97.6894,97.7632,13405.0
2020-06-16 13:50:00,105.99,106.0,105.72,105.87,17349.0,97.8093,97.8185,97.5602,97.6986,17349.0
2020-06-16 14:00:00,105.88,106.18,105.87,106.18,32829.0,97.7078,97.9847,97.6986,97.9847,32829.0
2020-06-16 14:10:00,106.13,106.63,106.13,106.56,57364.0,97.9385,98.3999,97.9385,98.3353,57364.0
2020-06-16 14:20:00,106.58,106.66,106.08,106.48,57064.0,98.3538,98.4276,97.8924,98.2615,57064.0
2020-06-16 14:30:00,106.49,106.8,106.44,106.48,41539.0,98.2707,98.5568,98.2246,98.2615,41539.0
2020-06-16 14:40:00,106.5,106.54,106.2,106.39,25843.0,98.28,98.3169,98.0031,98.1784,25843.0
2020-06-16 14:50:00,106.41,106.47,106.24,106.41,17911.0,98.1969,98.2523,98.04,98.1969,17911.0
2020-06-16 15:00:00,106.41,106.55,105.97,106.01,26307.0,98.1969,98.3261,97.7909,97.8278,26307.0
2020-06-16 15:10:00,105.99,106.03,105.33,105.43,58690.0,97.8093,97.8462,97.2003,97.2925,58690.0
2020-06-16 15:20:00,105.45,105.8,105.45,105.74,57558.0,97.311,97.634,97.311,97.5786,57558.0
2020-06-16 15:30:00,105.68,106.07,105.58,105.8,61278.0,97.5232,97.8831,97.431,97.634,61278.0
2020-06-16 15:40:00,105.8,105.84,105.43,105.57,44658.0,97.634,97.6709,97.2925,97.4217,44658.0
2020-06-16 15:50:00,105.6,105.72,105.25,105.7,148353.0,97.4494,97.5602,97.1264,97.5417,148353.0
2020-06-17 09:30:00,106.6,106.6,105.65,105.69,77158.0,98.3722,98.3722,97.4956,97.5325,77158.0
2020-06-17 09:40:00,105.75,105.93,105.63,105.93,14406.0,97.5878,97.7539,97.4771,97.7539,14406.0
2020-06-17 09:50:00,105.97,106.16,105.5,105.69,19677.0,97.7909,97.9662,97.3571,97.5325,19677.0
2020-06-17 10:00:00,105.76,106.02,105.65,105.98,10300.0,97.5971,97.837,97.4956,97.8001,10300.0
2020-06-17 10:10:00,105.94,106.13,105.57,105.62,16449.0,97.7632,97.9385,97.4217,97.4679,16449.0
2020-06-17 10:20:00,105.7,105.7,105.34,105.43,10953.0,97.5417,97.5417,97.2095,97.2925,10953.0
2020-06-17 10:30:00,105.32,105.77,105.25,105.74,10449.0,97.191,97.6063,97.1264,97.5786,10449.0
2020-06-17 10:40:00,105.67,105.77,105.48,105.73,7089.0,97.514,97.6063,97.3387,97.5694,7089.0
2020-06-17 10:50:00,105.77,105.96,105.67,105.74,6753.0,97.6063,97.7816,97.514,97.5786,6753.0
2020-06-17 11:00:00,105.79,106.04,105.59,105.92,20559.0,97.6248,97.8555,97.4402,97.7447,20559.0
2020-06-17 11:10:00,105.92,106.05,105.5,105.63,12523.0,97.7447,97.8647,97.3571,97.4771,12523.0
2020-06-17 11:20:00,105.56,105.56,105.38,105.51,12727.0,97.4125,97.4125,97.2464,97.3664,12727.0
2020-06-17 11:30:00,105.5,105.85,105.45,105.75,12142.0,97.3571,97.6801,97.311,97.5878,12142.0
2020-06-17 11:40:00,105.73,105.84,105.72,105.72,5372.0,97.5694,97.6709,97.5602,97.5602,5372.0
2020-06-17 11:50:00,105.74,106.15,105.58,106.11,15187.0,97.5786,97.957,97.431,97.9201,15187.0
2020-06-17 12:00:00,106.11,106.35,106.01,106.08,22068.0,97.9201,98.1415,97.8278,97.8924,22068.0
2020-06-17 12:10:00,106.11,106.13,106.04,106.13,6487.0,97.9201,97.9385,97.8555,97.9385,6487.0
2020-06-17 12:20:00,106.02,106.06,105.9,106.05,15896.0,97.837,97.8739,97.7263,97.8647,15896.0
2020-06-17 12:30:00,106.04,106.29,106.04,106.18,8312.0,97.8555,98.0862,97.8555,97.9847,8312.0
2020-06-17 12:40:00,106.2,106.25,106.05,106.22,12242.0,98.0031,98.0493,97.8647,98.0216,12242.0
2020-06-17 12:50:00,106.21,106.23,106.1,106.23,12274.0,98.0123,98.0308,97.9108,98.0308,12274.0
2020-06-17 13:00:00,106.23,106.57,106.23,106.51,7657.0,98.0308,98.3446,98.0308,98.2892,7657.0
2020-06-17 13:10:00,106.51,106.51,106.41,106.42,14259.0,98.2892,98.2892,98.1969,98.2061,14259.0
2020-06-17 13:20:00,106.42,106.46,106.36,106.4,8251.0,98.2061,98.243,98.1508,98.1877,8251.0
2020-06-17 13:30:00,106.41,106.53,106.4,106.53,17032.0,98.1969,98.3076,98.1877,98.3076,17032.0
2020-06-17 13:40:00,106.53,106.55,106.43,106.46,11247.0,98.3076,98.3261,98.2154,98.243,11247.0
2020-06-17 13:50:00,106.48,106.5,106.32,106.32,7365.0,98.2615,98.28,98.1138,98.1138,7365.0
2020-06-17 14:00:00,106.35,106.43,106.13,106.43,12392.0,98.1415,98.2154,97.9385,98.2154,12392.0
2020-06-17 14:10:00,106.45,106.55,106.35,106.35,11901.0,98.2338,98.3261,98.1415,98.1415,11901.0
2020-06-17 14:20:00,106.39,106.51,106.36,106.43,14898.0,98.1784,98.2892,98.1508,98.2154,14898.0
2020-06-17 14:30:00,106.44,106.49,106.38,106.45,28064.0,98.2246,98.2707,98.1692,98.2338,28064.0
2020-06-17 14:40:00,106.44,106.61,106.37,106.43,18615.0,98.2246,98.3815,98.16,98.2154,18615.0
2020-06-17 14:50:00,106.45,106.64,106.39,106.41,28970.0,98.2338,98.4091,98.1784,98.1969,28970.0
2020-06-17 15:00:00,106.41,106.41,106.24,106.3,18137.0,98.1969,98.1969,98.04,98.0954,18137.0
2020-06-17 15:10:00,106.27,106.39,106.24,106.31,23370.0,98.0677,98.1784,98.04,98.1046,23370.0
2020-06-17 15:20:00,106.25,106.29,105.98,106.15,21235.0,98.0493,98.0862,97.8001,97.957,21235.0
2020-06-17 15:30:00,106.15,106.33,106.07,106.23,29835.0,97.957,98.1231,97.8831,98.0308,29835.0
2020-06-17 15:40:00,106.22,106.22,105.79,105.79,45435.0,98.0216,98.0216,97.6248,97.6248,45435.0
2020-06-17 15:50:00,105.78,105.98,105.69,105.7,109589.0,97.6155,97.8001,97.5325,97.5417,109589.0
2020-06-18 09:30:00,105.28,105.51,104.82,105.4,40480.0,97.1541,97.3664,96.7296,97.2649,40480.0
2020-06-18 09:40:00,105.32,105.7,105.28,105.62,6439.0,97.191,97.5417,97.1541,97.4679,6439.0
2020-06-18 09:50:00,105.54,105.54,105.14,105.37,11533.0,97.3941,97.3941,97.0249,97.2372,11533.0
2020-06-18 10:00:00,105.4,105.57,105.35,105.4,12853.0,97.2649,97.4217,97.2187,97.2649,12853.0
2020-06-18 10:10:00,105.41,105.56,105.3,105.37,10774.0,97.2741,97.4125,97.1726,97.2372,10774.0
2020-06-18 10:20:00,105.4,105.48,105.05,105.06,18007.0,97.2649,97.3387,96.9419,96.9511,18007.0
2020-06-18 10:30:00,105.11,105.28,104.88,105.23,21804.0,96.9972,97.1541,96.785,97.108,21804.0
2020-06-18 10:40:00,105.22,105.41,105.1,105.34,10610.0,97.0987,97.2741,96.988,97.2095,10610.0
2020-06-18 10:50:00,105.35,105.5,105.06,105.5,13269.0,97.2187,97.3571,96.9511,97.3571,13269.0
2020-06-18 11:00:00,105.52,105.55,105.3,105.34,6478.0,97.3756,97.4033,97.1726,97.2095,6478.0
2020-06-18 11:10:00,105.36,105.41,105.32,105.34,8590.0,97.2279,97.2741,97.191,97.2095,8590.0
2020-06-18 11:20:00,105.41,105.41,105.17,105.17,10145.0,97.2741,97.2741,97.0526,97.0526,10145.0
2020-06-18 11:30:00,105.18,105.29,104.99,105.03,7490.0,97.0618,97.1633,96.8865,96.9234,7490.0
2020-06-18 11:40:00,105.04,105.16,104.98,105.06,9610.0,96.9326,97.0434,96.8773,96.9511,9610.0
2020-06-18 11:50:00,104.98,105.17,104.91,105.01,21328.0,96.8773,97.0526,96.8127,96.905,21328.0
2020-06-18 12:00:00,105.01,105.06,104.87,105.0,11059.0,96.905,96.9511,96.7758,96.8957,11059.0
2020-06-18 12:10:00,105.01,105.03,104.92,104.94,12075.0,96.905,96.9234,96.8219,96.8404,12075.0
2020-06-18 12:20:00,104.96,105.02,104.87,104.87,6352.0,96.8588,96.9142,96.7758,96.7758,6352.0
2020-06-18 12:30:00,104.85,104.88,104.6,104.68,11427.0,96.7573,96.785,96.5266,96.6004,11427.0
2020-06-18 12:40:00,104.7,104.75,104.6,104.74,18364.0,96.6189,96.665,96.5266,96.6558,18364.0
2020-06-18 12:50:00,104.73,104.79,104.68,104.72,7109.0,96.6466,96.7019,96.6004,96.6373,7109.0
2020-06-18 13:00:00,104.74,104.87,104.68,104.87,10465.0,96.6558,96.7758,96.6004,96.7758,10465.0
2020-06-18 13:10:00,104.85,104.85,104.7,104.79,9682.0,96.7573,96.7573,96.6189,96.7019,9682.0
2020-06-18 13:20:00,104.83,104.83,104.68,104.81,9282.0,96.7389,96.7389,96.6004,96.7204,9282.0
2020-06-18 13:30:00,104.78,104.94,104.76,104.94,7292.0,96.6927,96.8404,96.6743,96.8404,7292.0
2020-06-18 13:40:00,104.95,104.96,104.87,104.93,12289.0,96.8496,96.8588,96.7758,96.8311,12289.0
2020-06-18 13:50:00,104.93,104.97,104.86,104.88,8694.0,96.8311,96.868,96.7665,96.785,8694.0
2020-06-18 14:00:00,104.89,104.89,104.62,104.7,13879.0,96.7942,96.7942,96.5451,96.6189,13879.0
2020-06-18 14:10:00,104.72,104.72,104.56,104.71,13717.0,96.6373,96.6373,96.4897,96.6281,13717.0
2020-06-18 14:20:00,104.71,104.91,104.71,104.81,14404.0,96.6281,96.8127,96.6281,96.7204,14404.0
2020-06-18 14:30:00,104.83,105.03,104.71,105.01,26034.0,96.7389,96.9234,96.6281,96.905,26034.0
2020-06-18 14:40:00,105.0,105.04,104.7,104.73,13394.0,96.8957,96.9326,96.6189,96.6466,13394.0
2020-06-18 14:50:00,104.74,104.78,104.63,104.64,31736.0,96.6558,96.6927,96.5543,96.5635,31736.0
2020-06-18 15:00:00,104.67,104.69,104.37,104.49,31391.0,96.5912,96.6097,96.3144,96.4251,31391.0
2020-06-18 15:10:00,104.47,104.47,104.29,104.37,23612.0,96.4066,96.4066,96.2405,96.3144,23612.0
2020-06-18 15:20:00,104.38,104.44,104.26,104.28,25773.0,96.3236,96.379,96.2128,96.2313,25773.0
2020-06-18 15:30:00,104.3,104.33,104.17,104.27,48894.0,96.2498,96.2774,96.1298,96.2221,48894.0
2020-06-18 15:40:00,104.28,104.32,104.18,104.28,41555.0,96.2313,96.2682,96.139,96.2313,41555.0
2020-06-18 15:50:00,104.28,104.71,104.12,104.63,122640.0,96.2313,96.6281,96.0837,96.5543,122640.0
2020-06-19 09:30:00,106.27,106.73,105.43,105.87,345109.0,98.0677,98.4922,97.2925,97.6986,345109.0
2020-06-19 09:40:00,105.92,106.02,105.57,105.8,34109.0,97.7447,97.837,97.4217,97.634,34109.0
2020-06-19 09:50:00,105.79,105.92,105.58,105.73,29628.0,97.6248,97.7447,97.431,97.5694,29628.0
2020-06-19 10:00:00,105.66,105.97,105.61,105.67,39427.0,97.5048,97.7909,97.4586,97.514,39427.0
2020-06-19 10:10:00,105.66,105.82,105.42,105.82,21553.0,97.5048,97.6524,97.2833,97.6524,21553.0
2020-06-19 10:20:00,105.9,106.2,105.88,106.19,18434.0,97.7263,98.0031,97.7078,97.9939,18434.0
2020-06-19 10:30:00,106.16,106.18,105.77,105.86,32042.0,97.9662,97.9847,97.6063,97.6894,32042.0
2020-06-19 10:40:00,105.89,105.9,105.57,105.64,9240.0,97.717,97.7263,97.4217,97.4863,9240.0
2020-06-19 10:50:00,105.65,105.66,105.32,105.35,11015.0,97.4956,97.5048,97.191,97.2187,11015.0
2020-06-19 11:00:00,105.37,105.49,105.29,105.37,9792.0,97.2372,97.3479,97.1633,97.2372,9792.0
2020-06-19 11:10:00,105.37,105.55,105.21,105.24,13287.0,97.2372,97.4033,97.0895,97.1172,13287.0
2020-06-19 11:20:00,105.21,105.28,105.13,105.2,14212.0,97.0895,97.1541,97.0157,97.0803,14212.0
2020-06-19 11:30:00,105.17,105.19,105.02,105.05,11537.0,97.0526,97.0711,96.9142,96.9419,11537.0
2020-06-19 11:40:00,105.07,105.11,104.92,104.98,10328.0,96.9603,96.9972,96.8219,96.8773,10328.0
2020-06-19 11:50:00,104.95,104.99,104.85,104.85,11578.0,96.8496,96.8865,96.7573,96.7573,11578.0
2020-06-19 12:00:00,104.8,104.8,104.57,104.58,14250.0,96.7112,96.7112,96.4989,96.5081,14250.0
2020-06-19 12:10:00,104.59,104.66,103.93,103.93,30833.0,96.5174,96.582,95.9083,95.9083,30833.0
2020-06-19 12:20:00,103.88,104.24,103.78,104.24,34845.0,95.8622,96.1944,95.7699,96.1944,34845.0
2020-06-19 12:30:00,104.25,104.26,103.82,103.82,31675.0,96.2036,96.2128,95.8068,95.8068,31675.0
2020-06-19 12:40:00,103.84,103.87,103.53,103.7,46257.0,95.8253,95.8529,95.5392,95.6961,46257.0
2020-06-19 12:50:00,103.72,103.9,103.63,103.85,56062.0,95.7145,95.8806,95.6315,95.8345,56062.0
2020-06-19 13:00:00,103.88,103.93,103.68,103.91,41315.0,95.8622,95.9083,95.6776,95.8899,41315.0
2020-06-19 13:10:00,103.93,104.09,103.67,103.71,47687.0,95.9083,96.056,95.6684,95.7053,47687.0
2020-06-19 13:20:00,103.69,103.77,103.5,103.6,12499.0,95.6868,95.7607,95.5115,95.6038,12499.0
2020-06-19 13:30:00,103.58,103.69,103.42,103.69,13288.0,95.5853,95.6868,95.4377,95.6868,13288.0
2020-06-19 13:40:00,103.66,103.73,103.47,103.56,11847.0,95.6592,95.7238,95.4838,95.5669,11847.0
2020-06-19 13:50:00,103.6,103.65,103.37,103.38,10879.0,95.6038,95.6499,95.3915,95.4008,10879.0
2020-06-19 14:00:00,103.37,103.58,103.19,103.39,17805.0,95.3915,95.5853,95.2254,95.41,17805.0
2020-06-19 14:10:00,103.25,103.48,103.24,103.35,16136.0,95.2808,95.493,95.2716,95.3731,16136.0
2020-06-19 14:20:00,103.35,103.63,103.35,103.52,13825.0,95.3731,95.6315,95.3731,95.53,13825.0
2020-06-19 14:30:00,103.53,103.9,103.39,103.85,17373.0,95.5392,95.8806,95.41,95.8345,17373.0
2020-06-19 14:40:00,103.77,103.96,103.73,103.77,13080.0,95.7607,95.936,95.7238,95.7607,13080.0
2020-06-19 14:50:00,103.77,103.83,103.61,103.76,17924.0,95.7607,95.816,95.613,95.7514,17924.0
2020-06-19 15:00:00,103.77,103.79,103.64,103.68,16431.0,95.7607,95.7791,95.6407,95.6776,16431.0
2020-06-19 15:10:00,103.72,104.2,103.63,104.2,28991.0,95.7145,96.1575,95.6315,96.1575,28991.0
2020-06-19 15:20:00,104.17,104.24,103.91,103.91,22572.0,96.1298,96.1944,95.8899,95.8899,22572.0
2020-06-19 15:30:00,103.91,103.98,103.58,103.58,42165.0,95.8899,95.9545,95.5853,95.5853,42165.0
2020-06-19 15:40:00,103.56,103.57,102.83,102.88,124524.0,95.5669,95.5761,94.8932,94.9394,124524.0
2020-06-19 15:50:00,102.82,102.99,101.73,101.77,498476.0,94.884,95.0409,93.8781,93.915,498476.0
2020-06-22 09:30:00,101.94,102.12,101.07,101.81,138713.0,94.0719,94.238,93.2691,93.9519,138713.0
2020-06-22 09:40:00,101.81,102.04,101.61,101.95,42397.0,93.9519,94.1642,93.7674,94.0811,42397.0
2020-06-22 09:50:00,101.93,102.25,101.72,102.25,43018.0,94.0627,94.358,93.8689,94.358,43018.0
2020-06-22 10:00:00,102.3,103.22,102.25,103.07,77666.0,94.4041,95.2531,94.358,95.1147,77666.0
2020-06-22 10:10:00,103.09,103.09,102.83,102.95,53185.0,95.1332,95.1332,94.8932,95.004,53185.0
2020-06-22 10:20:00,102.98,103.25,102.94,103.2,73109.0,95.0316,95.2808,94.9947,95.2347,73109.0
2020-06-22 10:30:00,103.22,103.25,102.91,102.93,36539.0,95.2531,95.2808,94.967,94.9855,36539.0
2020-06-22 10:40:00,102.94,103.06,102.81,102.81,38553.0,94.9947,95.1055,94.8748,94.8748,38553.0
2020-06-22 10:50:00,102.81,103.02,102.8,102.89,39285.0,94.8748,95.0686,94.8655,94.9486,39285.0
2020-06-22 11:00:00,102.87,103.02,102.77,102.81,32795.0,94.9301,95.0686,94.8378,94.8748,32795.0
2020-06-22 11:10:00,102.82,103.1,102.78,103.07,34727.0,94.884,95.1424,94.8471,95.1147,34727.0
2020-06-22 11:20:00,103.08,103.19,103.06,103.07,47364.0,95.1239,95.2254,95.1055,95.1147,47364.0
2020-06-22 11:30:00,103.08,103.31,103.05,103.24,32036.0,95.1239,95.3362,95.0962,95.2716,32036.0
2020-06-22 11:40:00,103.26,103.42,103.25,103.33,16389.0,95.29,95.4377,95.2808,95.3546,16389.0
2020-06-22 11:50:00,103.35,103.51,103.22,103.27,22453.0,95.3731,95.5207,95.2531,95.2993,22453.0
2020-06-22 12:00:00,103.17,103.4,103.06,103.4,21430.0,95.207,95.4192,95.1055,95.4192,21430.0
2020-06-22 12:10:00,103.39,103.57,103.39,103.49,25749.0,95.41,95.5761,95.41,95.5023,25749.0
2020-06-22 12:20:00,103.5,103.54,103.31,103.35,21846.0,95.5115,95.5484,95.3362,95.3731,21846.0
2020-06-22 12:30:00,103.37,103.38,103.27,103.31,14191.0,95.3915,95.4008,95.2993,95.3362,14191.0
2020-06-22 12:40:00,103.26,103.47,103.2,103.43,20624.0,95.29,95.4838,95.2347,95.4469,20624.0
2020-06-22 12:50:00,103.42,103.46,103.31,103.31,14020.0,95.4377,95.4746,95.3362,95.3362,14020.0
2020-06-22 13:00:00,103.3,103.45,103.24,103.35,22592.0,95.3269,95.4654,95.2716,95.3731,22592.0
2020-06-22 13:10:00,103.36,103.38,103.13,103.23,15760.0,95.3823,95.4008,95.1701,95.2623,15760.0
2020-06-22 13:20:00,103.26,103.3,102.99,102.99,34868.0,95.29,95.3269,95.0409,95.0409,34868.0
2020-06-22 13:30:00,103.01,103.23,102.95,103.07,36006.0,95.0593,95.2623,95.004,95.1147,36006.0
2020-06-22 13:40:00,103.08,103.28,103.02,103.27,24140.0,95.1239,95.3085,95.0686,95.2993,24140.0
2020-06-22 13:50:00,103.28,103.48,103.21,103.4,27282.0,95.3085,95.493,95.2439,95.4192,27282.0
2020-06-22 14:00:00,103.4,103.4,103.06,103.11,13191.0,95.4192,95.4192,95.1055,95.1516,13191.0
2020-06-22 14:10:00,103.09,103.11,102.93,103.08,12497.0,95.1332,95.1516,94.9855,95.1239,12497.0
2020-06-22 14:20:00,103.08,103.27,103.02,103.22,13093.0,95.1239,95.2993,95.0686,95.2531,13093.0
2020-06-22 14:30:00,103.23,103.52,103.21,103.46,19380.0,95.2623,95.53,95.2439,95.4746,19380.0
2020-06-22 14:40:00,103.45,103.59,103.44,103.59,23262.0,95.4654,95.5946,95.4561,95.5946,23262.0
2020-06-22 14:50:00,103.59,103.79,103.55,103.7,35112.0,95.5946,95.7791,95.5576,95.6961,35112.0
2020-06-22 15:00:00,103.71,103.73,103.51,103.51,14043.0,95.7053,95.7238,95.5207,95.5207,14043.0
2020-06-22 15:10:00,103.54,103.6,103.14,103.32,29484.0,95.5484,95.6038,95.1793,95.3454,29484.0
2020-06-22 15:20:00,103.29,103.33,103.07,103.17,27192.0,95.3177,95.3546,95.1147,95.207,27192.0
2020-06-22 15:30:00,103.19,103.4,103.11,103.37,29646.0,95.2254,95.4192,95.1516,95.3915,29646.0
2020-06-22 15:40:00,103.4,103.51,103.27,103.29,40360.0,95.4192,95.5207,95.2993,95.3177,40360.0
2020-06-22 15:50:00,103.27,103.77,103.2,103.6,112108.0,95.2993,95.7607,95.2347,95.6038,112108.0
2020-06-23 09:30:00,104.55,104.94,103.8,103.89,68852.0,96.4805,96.8404,95.7883,95.8714,68852.0
2020-06-23 09:40:00,103.98,104.45,103.9,104.11,15583.0,95.9545,96.3882,95.8806,96.0744,15583.0
2020-06-23 09:50:00,104.08,104.15,103.86,103.96,14109.0,96.0467,96.1113,95.8437,95.936,14109.0
2020-06-23 10:00:00,103.93,104.07,103.74,103.92,16885.0,95.9083,96.0375,95.733,95.8991,16885.0
2020-06-23 10:10:00,103.93,104.0,103.69,104.0,17433.0,95.9083,95.9729,95.6868,95.9729,17433.0
2020-06-23 10:20:00,103.97,104.04,103.79,104.04,17069.0,95.9452,96.0098,95.7791,96.0098,17069.0
2020-06-23 10:30:00,104.05,104.05,103.45,103.62,19495.0,96.0191,96.0191,95.4654,95.6222,19495.0
2020-06-23 10:40:00,103.62,103.65,103.05,103.17,24407.0,95.6222,95.6499,95.0962,95.207,24407.0
2020-06-23 10:50:00,103.17,103.28,102.98,103.19,52391.0,95.207,95.3085,95.0316,95.2254,52391.0
2020-06-23 11:00:00,103.2,103.57,103.11,103.55,13629.0,95.2347,95.5761,95.1516,95.5576,13629.0
2020-06-23 11:10:00,103.59,103.63,103.43,103.53,17507.0,95.5946,95.6315,95.4469,95.5392,17507.0
2020-06-23 11:20:00,103.54,103.86,103.51,103.66,15521.0,95.5484,95.8437,95.5207,95.6592,15521.0
2020-06-23 11:30:00,103.64,103.74,103.6,103.69,16996.0,95.6407,95.733,95.6038,95.6868,16996.0
2020-06-23 11:40:00,103.71,103.74,103.39,103.4,14843.0,95.7053,95.733,95.41,95.4192,14843.0
2020-06-23 11:50:00,103.39,103.47,103.27,103.44,10772.0,95.41,95.4838,95.2993,95.4561,10772.0
2020-06-23 12:00:00,103.5,103.5,103.34,103.34,4972.0,95.5115,95.5115,95.3639,95.3639,4972.0
2020-06-23 12:10:00,103.36,103.41,103.18,103.22,16328.0,95.3823,95.4285,95.2162,95.2531,16328.0
2020-06-23 12:20:00,103.23,103.34,103.17,103.24,18597.0,95.2623,95.3639,95.207,95.2716,18597.0
2020-06-23 12:30:00,103.22,103.45,103.21,103.39,25563.0,95.2531,95.4654,95.2439,95.41,25563.0
2020-06-23 12:40:00,103.4,103.48,103.29,103.47,9718.0,95.4192,95.493,95.3177,95.4838,9718.0
2020-06-23 12:50:00,103.48,103.59,103.48,103.56,15994.0,95.493,95.5946,95.493,95.5669,15994.0
2020-06-23 13:00:00,103.56,103.7,103.53,103.68,11076.0,95.5669,95.6961,95.5392,95.6776,11076.0
2020-06-23 13:10:00,103.68,103.8,103.6,103.8,15658.0,95.6776,95.7883,95.6038,95.7883,15658.0
2020-06-23 13:20:00,103.8,103.85,103.7,103.74,18023.0,95.7883,95.8345,95.6961,95.733,18023.0
2020-06-23 13:30:00,103.74,103.91,103.7,103.91,16641.0,95.733,95.8899,95.6961,95.8899,16641.0
2020-06-23 13:40:00,103.93,103.96,103.84,103.9,17124.0,95.9083,95.936,95.8253,95.8806,17124.0
2020-06-23 13:50:00,103.92,104.07,103.85,103.99,29064.0,95.8991,96.0375,95.8345,95.9637,29064.0
2020-06-23 14:00:00,103.98,103.98,103.76,103.9,15042.0,95.9545,95.9545,95.7514,95.8806,15042.0
2020-06-23 14:10:00,103.92,103.92,103.5,103.51,28432.0,95.8991,95.8991,95.5115,95.5207,28432.0
2020-06-23 14:20:00,103.52,103.92,103.52,103.86,30116.0,95.53,95.8991,95.53,95.8437,30116.0
2020-06-23 14:30:00,103.88,104.03,103.82,103.97,14646.0,95.8622,96.0006,95.8068,95.9452,14646.0
2020-06-23 14:40:00,103.97,104.01,103.74,103.88,26451.0,95.9452,95.9821,95.733,95.8622,26451.0
2020-06-23 14:50:00,103.88,104.11,103.77,104.11,29696.0,95.8622,96.0744,95.7607,96.0744,29696.0
2020-06-23 15:00:00,104.06,104.12,103.89,104.08,31090.0,96.0283,96.0837,95.8714,96.0467,31090.0
2020-06-23 15:10:00,104.08,104.24,103.96,104.2,25536.0,96.0467,96.1944,95.936,96.1575,25536.0
2020-06-23 15:20:00,104.19,104.21,103.96,104.12,29848.0,96.1482,96.1667,95.936,96.0837,29848.0
2020-06-23 15:30:00,104.12,104.2,104.0,104.13,39179.0,96.0837,96.1575,95.9729,96.0929,39179.0
2020-06-23 15:40:00,104.09,104.13,103.94,104.02,58546.0,96.056,96.0929,95.9175,95.9914,58546.0
2020-06-23 15:50:00,104.02,104.03,103.69,103.86,191498.0,95.9914,96.0006,95.6868,95.8437,191498.0
2020-06-24 09:30:00,103.42,103.55,102.85,102.9,86025.0,95.4377,95.5576,94.9117,94.9578,86025.0
2020-06-24 09:40:00,102.88,102.88,102.36,102.39,28997.0,94.9394,94.9394,94.4595,94.4872,28997.0
2020-06-24 09:50:00,102.42,102.46,102.1,102.26,28887.0,94.5149,94.5518,94.2196,94.3672,28887.0
2020-06-24 10:00:00,102.31,102.34,102.0,102.16,25630.0,94.4134,94.441,94.1273,94.2749,25630.0
2020-06-24 10:10:00,102.09,102.3,101.97,102.29,54713.0,94.2103,94.4041,94.0996,94.3949,54713.0
2020-06-24 10:20:00,102.3,102.99,102.26,102.97,87792.0,94.4041,95.0409,94.3672,95.0224,87792.0
2020-06-24 10:30:00,102.92,103.15,102.39,102.45,100086.0,94.9763,95.1885,94.4872,94.5425,100086.0
2020-06-24 10:40:00,102.46,102.72,102.4,102.6,61930.0,94.5518,94.7917,94.4964,94.681,61930.0
2020-06-24 10:50:00,102.57,102.84,102.45,102.8,54458.0,94.6533,94.9024,94.5425,94.8655,54458.0
2020-06-24 11:00:00,102.73,102.99,102.55,102.57,47449.0,94.8009,95.0409,94.6348,94.6533,47449.0
2020-06-24 11:10:00,102.59,102.69,102.21,102.26,57133.0,94.6717,94.764,94.3211,94.3672,57133.0
2020-06-24 11:20:00,102.26,102.27,101.89,102.01,72128.0,94.3672,94.3764,94.0258,94.1365,72128.0
2020-06-24 11:30:00,102.02,102.1,101.74,101.77,41654.0,94.1457,94.2196,93.8873,93.915,41654.0
2020-06-24 11:40:00,101.78,101.78,101.41,101.47,50131.0,93.9243,93.9243,93.5828,93.6382,50131.0
2020-06-24 11:50:00,101.5,101.69,101.46,101.64,27976.0,93.6659,93.8412,93.629,93.7951,27976.0
2020-06-24 12:00:00,101.63,101.8,101.46,101.59,38692.0,93.7858,93.9427,93.629,93.7489,38692.0
2020-06-24 12:10:00,101.61,101.92,101.45,101.92,29898.0,93.7674,94.0535,93.6197,94.0535,29898.0
2020-06-24 12:20:00,101.9,102.03,101.78,101.98,65188.0,94.035,94.155,93.9243,94.1088,65188.0
2020-06-24 12:30:00,101.98,102.19,101.93,102.01,92453.0,94.1088,94.3026,94.0627,94.1365,92453.0
2020-06-24 12:40:00,102.0,102.31,101.95,102.29,46363.0,94.1273,94.4134,94.0811,94.3949,46363.0
2020-06-24 12:50:00,102.29,102.63,102.22,102.59,62320.0,94.3949,94.7087,94.3303,94.6717,62320.0
2020-06-24 13:00:00,102.6,102.8,102.46,102.54,26075.0,94.681,94.8655,94.5518,94.6256,26075.0
2020-06-24 13:10:00,102.56,102.77,102.37,102.73,26254.0,94.6441,94.8378,94.4687,94.8009,26254.0
2020-06-24 13:20:00,102.71,102.71,102.19,102.19,29831.0,94.7825,94.7825,94.3026,94.3026,29831.0
2020-06-24 13:30:00,102.15,102.18,101.96,102.01,32141.0,94.2657,94.2934,94.0904,94.1365,32141.0
2020-06-24 13:40:00,102.05,102.12,101.85,102.06,22734.0,94.1734,94.238,93.9889,94.1826,22734.0
2020-06-24 13:50:00,102.07,102.07,101.9,101.94,25152.0,94.1919,94.1919,94.035,94.0719,25152.0
2020-06-24 14:00:00,101.98,102.04,101.68,102.0,44208.0,94.1088,94.1642,93.832,94.1273,44208.0
2020-06-24 14:10:00,102.01,102.06,101.86,101.93,42076.0,94.1365,94.1826,93.9981,94.0627,42076.0
2020-06-24 14:20:00,101.95,102.06,101.91,101.99,37612.0,94.0811,94.1826,94.0442,94.1181,37612.0
2020-06-24 14:30:00,101.98,102.01,101.84,101.91,19616.0,94.1088,94.1365,93.9796,94.0442,19616.0
2020-06-24 14:40:00,101.9,101.99,101.67,101.8,25196.0,94.035,94.1181,93.8228,93.9427,25196.0
2020-06-24 14:50:00,101.81,101.83,101.5,101.51,29490.0,93.9519,93.9704,93.6659,93.6751,29490.0
2020-06-24 15:00:00,101.52,101.82,101.51,101.61,45213.0,93.6843,93.9612,93.6751,93.7674,45213.0
2020-06-24 15:10:00,101.61,102.0,101.52,101.93,61160.0,93.7674,94.1273,93.6843,94.0627,61160.0
2020-06-24 15:20:00,101.92,101.96,101.66,101.67,30427.0,94.0535,94.0904,93.8135,93.8228,30427.0
2020-06-24 15:30:00,101.68,101.76,101.35,101.39,68095.0,93.832,93.9058,93.5274,93.5644,68095.0
2020-06-24 15:40:00,101.38,101.85,101.36,101.73,60151.0,93.5551,93.9889,93.5367,93.8781,60151.0
2020-06-24 15:50:00,101.71,101.74,101.27,101.41,129388.0,93.8597,93.8873,93.4536,93.5828,129388.0
2020-06-25 09:30:00,101.0,101.65,100.51,101.64,195957.0,93.2045,93.8043,92.7523,93.7951,195957.0
2020-06-25 09:40:00,101.58,101.58,100.85,100.94,46447.0,93.7397,93.7397,93.066,93.1491,46447.0
2020-06-25 09:50:00,100.92,101.05,100.77,100.98,47611.0,93.1306,93.2506,92.9922,93.186,47611.0
2020-06-25 10:00:00,101.02,101.63,100.99,101.25,46821.0,93.2229,93.7858,93.1952,93.4352,46821.0
2020-06-25 10:10:00,101.27,101.59,101.24,101.49,36912.0,93.4536,93.7489,93.4259,93.6566,36912.0
2020-06-25 10:20:00,101.48,101.65,101.36,101.54,87878.0,93.6474,93.8043,93.5367,93.7028,87878.0
2020-06-25 10:30:00,101.55,101.61,101.39,101.43,55531.0,93.712,93.7674,93.5644,93.6013,55531.0
2020-06-25 10:40:00,101.4,101.43,101.13,101.18,42389.0,93.5736,93.6013,93.3244,93.3706,42389.0
2020-06-25 10:50:00,101.2,101.3,100.89,101.04,48917.0,93.389,93.4813,93.103,93.2414,48917.0
2020-06-25 11:00:00,100.99,101.02,100.55,100.62,36234.0,93.1952,93.2229,92.7892,92.8538,36234.0
2020-06-25 11:10:00,100.61,100.98,100.54,100.97,40323.0,92.8446,93.186,92.78,93.1768,40323.0
2020-06-25 11:20:00,100.99,101.0,100.84,100.87,30588.0,93.1952,93.2045,93.0568,93.0845,30588.0
2020-06-25 11:30:00,100.88,100.89,100.46,100.66,74675.0,93.0937,93.103,92.7061,92.8907,74675.0
2020-06-25 11:40:00,100.63,101.06,100.44,101.02,53814.0,92.863,93.2598,92.6877,93.2229,53814.0
2020-06-25 11:50:00,101.0,101.22,100.88,101.21,36531.0,93.2045,93.4075,93.0937,93.3983,36531.0
2020-06-25 12:00:00,101.25,101.5,101.21,101.36,31127.0,93.4352,93.6659,93.3983,93.5367,31127.0
2020-06-25 12:10:00,101.37,101.55,101.36,101.4,17253.0,93.5459,93.712,93.5367,93.5736,17253.0
2020-06-25 12:20:00,101.37,101.47,101.3,101.37,16808.0,93.5459,93.6382,93.4813,93.5459,16808.0
2020-06-25 12:30:00,101.38,101.49,101.3,101.4,28410.0,93.5551,93.6566,93.4813,93.5736,28410.0
2020-06-25 12:40:00,101.38,101.57,101.35,101.37,49452.0,93.5551,93.7305,93.5274,93.5459,49452.0
2020-06-25 12:50:00,101.34,101.43,101.12,101.23,50611.0,93.5182,93.6013,93.3152,93.4167,50611.0
2020-06-25 13:00:00,101.23,101.24,101.03,101.12,25729.0,93.4167,93.4259,93.2321,93.3152,25729.0
2020-06-25 13:10:00,101.12,101.28,101.1,101.22,37956.0,93.3152,93.4629,93.2967,93.4075,37956.0
2020-06-25 13:20:00,101.24,101.31,101.14,101.23,17880.0,93.4259,93.4905,93.3337,93.4167,17880.0
2020-06-25 13:30:00,101.23,101.49,101.06,101.38,99721.0,93.4167,93.6566,93.2598,93.5551,99721.0
2020-06-25 13:40:00,101.37,101.71,101.35,101.5,182900.0,93.5459,93.8597,93.5274,93.6659,182900.0
2020-06-25 13:50:00,101.52,101.57,101.39,101.56,25709.0,93.6843,93.7305,93.5644,93.7212,25709.0
2020-06-25 14:00:00,101.57,101.65,101.45,101.59,22143.0,93.7305,93.8043,93.6197,93.7489,22143.0
2020-06-25 14:10:00,101.6,101.74,101.58,101.67,57267.0,93.7582,93.8873,93.7397,93.8228,57267.0
2020-06-25 14:20:00,101.68,101.69,101.47,101.61,25050.0,93.832,93.8412,93.6382,93.7674,25050.0
2020-06-25 14:30:00,101.58,101.75,101.52,101.71,100841.0,93.7397,93.8966,93.6843,93.8597,100841.0
2020-06-25 14:40:00,101.7,101.9,101.68,101.87,20439.0,93.8504,94.035,93.832,94.0073,20439.0
2020-06-25 14:50:00,101.84,101.98,101.81,101.89,50157.0,93.9796,94.1088,93.9519,94.0258,50157.0
2020-06-25 15:00:00,101.87,102.56,101.84,102.4,40570.0,94.0073,94.6441,93.9796,94.4964,40570.0
2020-06-25 15:10:00,102.42,102.61,102.35,102.58,22822.0,94.5149,94.6902,94.4503,94.6625,22822.0
2020-06-25 15:20:00,102.57,102.98,102.55,102.86,42425.0,94.6533,95.0316,94.6348,94.9209,42425.0
2020-06-25 15:30:00,102.86,103.05,102.52,102.57,102896.0,94.9209,95.0962,94.6071,94.6533,102896.0
2020-06-25 15:40:00,102.58,102.61,102.34,102.42,108513.0,94.6625,94.6902,94.441,94.5149,108513.0
2020-06-25 15:50:00,102.41,102.83,102.36,102.38,385326.0,94.5056,94.8932,94.4595,94.478,385326.0
2020-06-26 09:30:00,102.46,103.2,102.39,103.01,158900.0,94.5518,95.2347,94.4872,95.0593,158900.0
2020-06-26 09:40:00,103.02,103.46,102.83,103.23,36345.0,95.0686,95.4746,94.8932,95.2623,36345.0
2020-06-26 09:50:00,103.23,103.24,102.81,103.03,26412.0,95.2623,95.2716,94.8748,95.0778,26412.0
2020-06-26 10:00:00,102.98,103.18,102.94,103.01,19572.0,95.0316,95.2162,94.9947,95.0593,19572.0
2020-06-26 10:10:00,103.02,103.13,102.95,103.03,39635.0,95.0686,95.1701,95.004,95.0778,39635.0
2020-06-26 10:20:00,103.03,103.07,102.78,102.92,70789.0,95.0778,95.1147,94.8471,94.9763,70789.0
2020-06-26 10:30:00,102.92,103.04,102.39,102.41,44171.0,94.9763,95.087,94.4872,94.5056,44171.0
2020-06-26 10:40:00,102.41,102.81,102.39,102.47,48067.0,94.5056,94.8748,94.4872,94.561,48067.0
2020-06-26 10:50:00,102.48,102.71,102.28,102.52,28389.0,94.5702,94.7825,94.3857,94.6071,28389.0
2020-06-26 11:00:00,102.55,102.89,102.51,102.75,21254.0,94.6348,94.9486,94.5979,94.8194,21254.0
2020-06-26 11:10:00,102.75,102.9,102.57,102.62,27813.0,94.8194,94.9578,94.6533,94.6994,27813.0
2020-06-26 11:20:00,102.61,102.71,102.45,102.6,21131.0,94.6902,94.7825,94.5425,94.681,21131.0
2020-06-26 11:30:00,102.62,102.78,102.39,102.78,16463.0,94.6994,94.8471,94.4872,94.8471,16463.0
2020-06-26 11:40:00,102.71,102.73,102.55,102.69,35632.0,94.7825,94.8009,94.6348,94.764,35632.0
2020-06-26 11:50:00,102.72,102.87,102.57,102.82,16356.0,94.7917,94.9301,94.6533,94.884,16356.0
2020-06-26 12:00:00,102.81,102.81,102.61,102.67,22849.0,94.8748,94.8748,94.6902,94.7456,22849.0
2020-06-26 12:10:00,102.68,102.79,102.58,102.61,23907.0,94.7548,94.8563,94.6625,94.6902,23907.0
2020-06-26 12:20:00,102.58,102.71,102.49,102.67,30241.0,94.6625,94.7825,94.5795,94.7456,30241.0
2020-06-26 12:30:00,102.67,102.75,102.58,102.75,17600.0,94.7456,94.8194,94.6625,94.8194,17600.0
2020-06-26 12:40:00,102.73,102.73,102.34,102.35,30261.0,94.8009,94.8009,94.441,94.4503,30261.0
2020-06-26 12:50:00,102.35,102.51,102.27,102.49,15961.0,94.4503,94.5979,94.3764,94.5795,15961.0
2020-06-26 13:00:00,102.46,102.65,102.38,102.56,33455.0,94.5518,94.7271,94.478,94.6441,33455.0
2020-06-26 13:10:00,102.56,102.75,102.51,102.73,72779.0,94.6441,94.8194,94.5979,94.8009,72779.0
2020-06-26 13:20:00,102.74,102.87,102.69,102.83,15770.0,94.8102,94.9301,94.764,94.8932,15770.0
2020-06-26 13:30:00,102.84,102.98,102.73,102.92,32569.0,94.9024,95.0316,94.8009,94.9763,32569.0
2020-06-26 13:40:00,102.92,102.93,102.75,102.79,15246.0,94.9763,94.9855,94.8194,94.8563,15246.0
2020-06-26 13:50:00,102.8,102.91,102.75,102.86,29445.0,94.8655,94.967,94.8194,94.9209,29445.0
2020-06-26 14:00:00,102.86,102.89,102.68,102.73,26666.0,94.9209,94.9486,94.7548,94.8009,26666.0
2020-06-26 14:10:00,102.75,102.82,102.68,102.73,19027.0,94.8194,94.884,94.7548,94.8009,19027.0
2020-06-26 14:20:00,102.73,102.85,102.49,102.6,64453.0,94.8009,94.9117,94.5795,94.681,64453.0
2020-06-26 14:30:00,102.62,102.74,102.28,102.33,25327.0,94.6994,94.8102,94.3857,94.4318,25327.0
2020-06-26 14:40:00,102.3,102.47,102.26,102.32,48971.0,94.4041,94.561,94.3672,94.4226,48971.0
2020-06-26 14:50:00,102.32,102.41,102.14,102.23,22555.0,94.4226,94.5056,94.2565,94.3395,22555.0
2020-06-26 15:00:00,102.23,102.35,102.11,102.32,20869.0,94.3395,94.4503,94.2288,94.4226,20869.0
2020-06-26 15:10:00,102.32,102.5,102.23,102.33,22875.0,94.4226,94.5887,94.3395,94.4318,22875.0
2020-06-26 15:20:00,102.31,102.46,102.15,102.44,25966.0,94.4134,94.5518,94.2657,94.5333,25966.0
2020-06-26 15:30:00,102.4,102.41,102.09,102.28,34729.0,94.4964,94.5056,94.2103,94.3857,34729.0
2020-06-26 15:40:00,102.28,102.96,102.18,102.75,83691.0,94.3857,95.0132,94.2934,94.8194,83691.0
2020-06-26 15:50:00,102.74,103.08,102.56,102.82,421085.0,94.8102,95.1239,94.6441,94.884,421085.0
2020-06-29 09:30:00,103.59,103.8,102.68,102.68,50789.0,95.5946,95.7883,94.7548,94.7548,50789.0
2020-06-29 09:40:00,102.63,103.06,102.37,102.82,32539.0,94.7087,95.1055,94.4687,94.884,32539.0
2020-06-29 09:50:00,102.73,103.09,102.57,103.07,22176.0,94.8009,95.1332,94.6533,95.1147,22176.0
2020-06-29 10:00:00,103.09,103.6,102.97,103.6,23838.0,95.1332,95.6038,95.0224,95.6038,23838.0
2020-06-29 10:10:00,103.55,103.86,103.46,103.7,39149.0,95.5576,95.8437,95.4746,95.6961,39149.0
2020-06-29 10:20:00,103.7,103.8,103.66,103.67,34147.0,95.6961,95.7883,95.6592,95.6684,34147.0
2020-06-29 10:30:00,103.68,103.87,103.46,103.67,32156.0,95.6776,95.8529,95.4746,95.6684,32156.0
2020-06-29 10:40:00,103.68,103.76,103.5,103.58,18788.0,95.6776,95.7514,95.5115,95.5853,18788.0
2020-06-29 10:50:00,103.58,103.73,103.22,103.22,22486.0,95.5853,95.7238,95.2531,95.2531,22486.0
2020-06-29 11:00:00,103.25,103.28,102.98,103.1,23487.0,95.2808,95.3085,95.0316,95.1424,23487.0
2020-06-29 11:10:00,103.06,103.16,102.84,103.05,26553.0,95.1055,95.1977,94.9024,95.0962,26553.0
2020-06-29 11:20:00,103.09,103.25,103.0,103.16,13319.0,95.1332,95.2808,95.0501,95.1977,13319.0
2020-06-29 11:30:00,103.19,103.21,103.0,103.11,30122.0,95.2254,95.2439,95.0501,95.1516,30122.0
2020-06-29 11:40:00,103.1,103.19,103.05,103.15,22868.0,95.1424,95.2254,95.0962,95.1885,22868.0
2020-06-29 11:50:00,103.13,103.19,103.01,103.03,25686.0,95.1701,95.2254,95.0593,95.0778,25686.0
2020-06-29 12:00:00,103.01,103.15,102.94,102.98,25902.0,95.0593,95.1885,94.9947,95.0316,25902.0
2020-06-29 12:10:00,103.0,103.21,102.98,103.17,28645.0,95.0501,95.2439,95.0316,95.207,28645.0
2020-06-29 12:20:00,103.13,103.25,103.1,103.17,19196.0,95.1701,95.2808,95.1424,95.207,19196.0
2020-06-29 12:30:00,103.15,103.34,103.15,103.19,14496.0,95.1885,95.3639,95.1885,95.2254,14496.0
2020-06-29 12:40:00,103.12,103.22,103.08,103.2,12482.0,95.1608,95.2531,95.1239,95.2347,12482.0
2020-06-29 12:50:00,103.19,103.31,103.07,103.11,18036.0,95.2254,95.3362,95.1147,95.1516,18036.0
2020-06-29 13:00:00,103.12,103.16,103.09,103.13,18936.0,95.1608,95.1977,95.1332,95.1701,18936.0
2020-06-29 13:10:00,103.13,103.27,103.12,103.27,26635.0,95.1701,95.2993,95.1608,95.2993,26635.0
2020-06-29 13:20:00,103.29,103.31,103.2,103.26,16911.0,95.3177,95.3362,95.2347,95.29,16911.0
2020-06-29 13:30:00,103.27,103.36,103.16,103.32,19417.0,95.2993,95.3823,95.1977,95.3454,19417.0
2020-06-29 13:40:00,103.34,103.5,103.33,103.5,22311.0,95.3639,95.5115,95.3546,95.5115,22311.0
2020-06-29 13:50:00,103.49,103.62,103.44,103.52,41293.0,95.5023,95.6222,95.4561,95.53,41293.0
2020-06-29 14:00:00,103.52,103.54,103.3,103.32,38837.0,95.53,95.5484,95.3269,95.3454,38837.0
2020-06-29 14:10:00,103.33,103.38,103.28,103.35,18805.0,95.3546,95.4008,95.3085,95.3731,18805.0
2020-06-29 14:20:00,103.33,103.39,103.15,103.16,24128.0,95.3546,95.41,95.1885,95.1977,24128.0
2020-06-29 14:30:00,103.17,103.2,103.1,103.13,16495.0,95.207,95.2347,95.1424,95.1701,16495.0
2020-06-29 14:40:00,103.11,103.25,103.08,103.11,18940.0,95.1516,95.2808,95.1239,95.1516,18940.0
2020-06-29 14:50:00,103.1,103.21,102.99,103.12,23990.0,95.1424,95.2439,95.0409,95.1608,23990.0
2020-06-29 15:00:00,103.11,103.36,103.08,103.17,31258.0,95.1516,95.3823,95.1239,95.207,31258.0
2020-06-29 15:10:00,103.17,103.26,103.1,103.24,23405.0,95.207,95.29,95.1424,95.2716,23405.0
2020-06-29 15:20:00,103.23,103.36,103.19,103.36,26056.0,95.2623,95.3823,95.2254,95.3823,26056.0
2020-06-29 15:30:00,103.36,103.39,103.11,103.15,43681.0,95.3823,95.41,95.1516,95.1885,43681.0
2020-06-29 15:40:00,103.16,103.25,103.03,103.12,51059.0,95.1977,95.2808,95.0778,95.1608,51059.0
2020-06-29 15:50:00,103.13,103.6,103.02,103.59,98242.0,95.1701,95.6038,95.0686,95.5946,98242.0
2020-06-30 09:30:00,103.53,104.38,103.36,104.38,60618.0,95.5392,96.3236,95.3823,96.3236,60618.0
2020-06-30 09:40:00,104.35,104.48,104.2,104.33,24000.0,96.2959,96.4159,96.1575,96.2774,24000.0
2020-06-30 09:50:00,104.3,104.34,104.03,104.2,16899.0,96.2498,96.2867,96.0006,96.1575,16899.0
2020-06-30 10:00:00,104.28,104.41,104.11,104.41,13570.0,96.2313,96.3513,96.0744,96.3513,13570.0
2020-06-30 10:10:00,104.39,104.49,104.34,104.44,14910.0,96.3328,96.4251,96.2867,96.379,14910.0
2020-06-30 10:20:00,104.49,104.83,104.46,104.77,32699.0,96.4251,96.7389,96.3974,96.6835,32699.0
2020-06-30 10:30:00,104.82,104.82,104.5,104.5,17217.0,96.7296,96.7296,96.4343,96.4343,17217.0
2020-06-30 10:40:00,104.5,104.74,104.48,104.65,15121.0,96.4343,96.6558,96.4159,96.5727,15121.0
2020-06-30 10:50:00,104.66,105.05,104.63,104.88,23962.0,96.582,96.9419,96.5543,96.785,23962.0
2020-06-30 11:00:00,104.89,105.22,104.84,104.93,13431.0,96.7942,97.0987,96.7481,96.8311,13431.0
2020-06-30 11:10:00,104.95,105.24,104.9,105.21,19661.0,96.8496,97.1172,96.8034,97.0895,19661.0
2020-06-30 11:20:00,105.22,105.34,105.05,105.13,16379.0,97.0987,97.2095,96.9419,97.0157,16379.0
2020-06-30 11:30:00,105.12,105.15,104.83,104.87,19332.0,97.0065,97.0342,96.7389,96.7758,19332.0
2020-06-30 11:40:00,104.89,104.9,104.74,104.83,10784.0,96.7942,96.8034,96.6558,96.7389,10784.0
2020-06-30 11:50:00,104.82,104.95,104.8,104.94,8225.0,96.7296,96.8496,96.7112,96.8404,8225.0
2020-06-30 12:00:00,104.94,105.07,104.86,105.07,17739.0,96.8404,96.9603,96.7665,96.9603,17739.0
2020-06-30 12:10:00,105.09,105.34,105.09,105.29,22467.0,96.9788,97.2095,96.9788,97.1633,22467.0
2020-06-30 12:20:00,105.3,105.35,105.22,105.27,23779.0,97.1726,97.2187,97.0987,97.1449,23779.0
2020-06-30 12:30:00,105.26,105.45,105.15,105.45,22250.0,97.1357,97.311,97.0342,97.311,22250.0
2020-06-30 12:40:00,105.47,105.53,105.27,105.39,20827.0,97.3295,97.3848,97.1449,97.2556,20827.0
2020-06-30 12:50:00,105.41,105.46,105.17,105.17,21246.0,97.2741,97.3202,97.0526,97.0526,21246.0
2020-06-30 13:00:00,105.17,105.28,105.0,105.02,15767.0,97.0526,97.1541,96.8957,96.9142,15767.0
2020-06-30 13:10:00,105.03,105.03,104.88,104.94,21963.0,96.9234,96.9234,96.785,96.8404,21963.0
2020-06-30 13:20:00,104.94,105.02,104.85,104.97,21943.0,96.8404,96.9142,96.7573,96.868,21943.0
2020-06-30 13:30:00,104.97,105.02,104.78,104.9,22595.0,96.868,96.9142,96.6927,96.8034,22595.0
2020-06-30 13:40:00,104.91,105.11,104.87,105.11,43474.0,96.8127,96.9972,96.7758,96.9972,43474.0
2020-06-30 13:50:00,105.11,105.26,105.06,105.17,20639.0,96.9972,97.1357,96.9511,97.0526,20639.0
2020-06-30 14:00:00,105.15,105.27,105.04,105.24,23192.0,97.0342,97.1449,96.9326,97.1172,23192.0
2020-06-30 14:10:00,105.24,105.24,105.03,105.15,13071.0,97.1172,97.1172,96.9234,97.0342,13071.0
2020-06-30 14:20:00,105.14,105.27,105.08,105.27,15457.0,97.0249,97.1449,96.9696,97.1449,15457.0
2020-06-30 14:30:00,105.25,105.25,105.1,105.11,19998.0,97.1264,97.1264,96.988,96.9972,19998.0
2020-06-30 14:40:00,105.12,105.3,104.97,105.28,26616.0,97.0065,97.1726,96.868,97.1541,26616.0
2020-06-30 14:50:00,105.28,105.4,105.25,105.35,20518.0,97.1541,97.2649,97.1264,97.2187,20518.0
2020-06-30 15:00:00,105.35,105.37,105.18,105.22,19529.0,97.2187,97.2372,97.0618,97.0987,19529.0
2020-06-30 15:10:00,105.19,105.39,105.13,105.36,17267.0,97.0711,97.2556,97.0157,97.2279,17267.0
2020-06-30 15:20:00,105.38,105.53,105.37,105.4,29169.0,97.2464,97.3848,97.2372,97.2649,29169.0
2020-06-30 15:30:00,105.39,105.87,105.33,105.71,35040.0,97.2556,97.6986,97.2003,97.5509,35040.0
2020-06-30 15:40:00,105.76,105.78,105.45,105.7,49904.0,97.5971,97.6155,97.311,97.5417,49904.0
2020-06-30 15:50:00,105.75,106.3,105.69,105.84,129330.0,97.5878,98.0954,97.5325,97.6709,129330.0
2020-07-01 09:30:00,105.91,106.37,105.73,105.98,49515.0,97.7355,98.16,97.5694,97.8001,49515.0
2020-07-01 09:40:00,106.01,106.27,105.62,105.69,37869.0,97.8278,98.0677,97.4679,97.5325,37869.0
2020-07-01 09:50:00,105.67,105.92,105.43,105.57,20082.0,97.514,97.7447,97.2925,97.4217,20082.0
2020-07-01 10:00:00,105.68,105.94,105.61,105.73,15911.0,97.5232,97.7632,97.4586,97.5694,15911.0
2020-07-01 10:10:00,105.72,105.96,105.62,105.67,12659.0,97.5602,97.7816,97.4679,97.514,12659.0
2020-07-01 10:20:00,105.62,105.78,105.55,105.64,12550.0,97.4679,97.6155,97.4033,97.4863,12550.0
2020-07-01 10:30:00,105.66,105.66,105.38,105.46,11840.0,97.5048,97.5048,97.2464,97.3202,11840.0
2020-07-01 10:40:00,105.47,105.55,105.34,105.34,12483.0,97.3295,97.4033,97.2095,97.2095,12483.0
2020-07-01 10:50:00,105.31,105.48,105.23,105.48,22274.0,97.1818,97.3387,97.108,97.3387,22274.0
2020-07-01 11:00:00,105.48,105.65,105.36,105.48,19224.0,97.3387,97.4956,97.2279,97.3387,19224.0
2020-07-01 11:10:00,105.46,105.46,105.16,105.19,7668.0,97.3202,97.3202,97.0434,97.0711,7668.0
2020-07-01 11:20:00,105.1,105.17,104.72,104.72,12956.0,96.988,97.0526,96.6373,96.6373,12956.0
2020-07-01 11:30:00,104.8,105.09,104.79,105.09,16338.0,96.7112,96.9788,96.7019,96.9788,16338.0
2020-07-01 11:40:00,105.05,105.28,105.05,105.28,7046.0,96.9419,97.1541,96.9419,97.1541,7046.0
2020-07-01 11:50:00,105.28,105.33,105.16,105.3,8763.0,97.1541,97.2003,97.0434,97.1726,8763.0
2020-07-01 12:00:00,105.27,105.33,105.13,105.26,8825.0,97.1449,97.2003,97.0157,97.1357,8825.0
2020-07-01 12:10:00,105.27,105.49,105.18,105.49,8607.0,97.1449,97.3479,97.0618,97.3479,8607.0
2020-07-01 12:20:00,105.47,105.5,105.37,105.44,8952.0,97.3295,97.3571,97.2372,97.3018,8952.0
2020-07-01 12:30:00,105.46,105.59,105.33,105.58,14968.0,97.3202,97.4402,97.2003,97.431,14968.0
2020-07-01 12:40:00,105.57,105.67,105.37,105.43,15749.0,97.4217,97.514,97.2372,97.2925,15749.0
2020-07-01 12:50:00,105.4,105.41,105.09,105.18,49589.0,97.2649,97.2741,96.9788,97.0618,49589.0
2020-07-01 13:00:00,105.21,105.24,105.0,105.02,8397.0,97.0895,97.1172,96.8957,96.9142,8397.0
2020-07-01 13:10:00,105.03,105.16,105.0,105.13,13256.0,96.9234,97.0434,96.8957,97.0157,13256.0
2020-07-01 13:20:00,105.13,105.28,105.1,105.15,10813.0,97.0157,97.1541,96.988,97.0342,10813.0
2020-07-01 13:30:00,105.15,105.2,105.0,105.14,9680.0,97.0342,97.0803,96.8957,97.0249,9680.0
2020-07-01 13:40:00,105.11,105.12,104.98,105.0,26486.0,96.9972,97.0065,96.8773,96.8957,26486.0
2020-07-01 13:50:00,105.0,105.12,104.97,104.99,20071.0,96.8957,97.0065,96.868,96.8865,20071.0
2020-07-01 14:00:00,105.0,105.19,104.9,105.02,35958.0,96.8957,97.0711,96.8034,96.9142,35958.0
2020-07-01 14:10:00,105.0,105.06,104.88,104.9,9558.0,96.8957,96.9511,96.785,96.8034,9558.0
2020-07-01 14:20:00,104.91,105.13,104.9,105.1,16956.0,96.8127,97.0157,96.8034,96.988,16956.0
2020-07-01 14:30:00,105.11,105.19,105.02,105.06,21051.0,96.9972,97.0711,96.9142,96.9511,21051.0
2020-07-01 14:40:00,105.07,105.14,105.03,105.04,13050.0,96.9603,97.0249,96.9234,96.9326,13050.0
2020-07-01 14:50:00,105.05,105.3,105.03,105.26,14708.0,96.9419,97.1726,96.9234,97.1357,14708.0
2020-07-01 15:00:00,105.25,105.49,105.19,105.4,15218.0,97.1264,97.3479,97.0711,97.2649,15218.0
2020-07-01 15:10:00,105.39,105.46,105.29,105.33,18275.0,97.2556,97.3202,97.1633,97.2003,18275.0
2020-07-01 15:20:00,105.31,105.53,105.31,105.51,29063.0,97.1818,97.3848,97.1818,97.3664,29063.0
2020-07-01 15:30:00,105.51,105.55,105.43,105.48,26278.0,97.3664,97.4033,97.2925,97.3387,26278.0
2020-07-01 15:40:00,105.49,105.61,105.48,105.57,29644.0,97.3479,97.4586,97.3387,97.4217,29644.0
2020-07-01 15:50:00,105.57,105.57,104.95,105.04,64173.0,97.4217,97.4217,96.8496,96.9326,64173.0
2020-07-02 09:30:00,105.67,106.16,105.55,105.92,43578.0,97.514,97.9662,97.4033,97.7447,43578.0
2020-07-02 09:40:00,105.98,105.98,105.67,105.67,19299.0,97.8001,97.8001,97.514,97.514,19299.0
2020-07-02 09:50:00,105.74,106.07,105.65,105.98,14573.0,97.5786,97.8831,97.4956,97.8001,14573.0
2020-07-02 10:00:00,105.99,106.13,105.7,105.7,18225.0,97.8093,97.9385,97.5417,97.5417,18225.0
2020-07-02 10:10:00,105.74,105.77,105.33,105.41,22031.0,97.5786,97.6063,97.2003,97.2741,22031.0
2020-07-02 10:20:00,105.43,105.43,105.11,105.18,20580.0,97.2925,97.2925,96.9972,97.0618,20580.0
2020-07-02 10:30:00,105.18,105.38,105.12,105.35,31184.0,97.0618,97.2464,97.0065,97.2187,31184.0
2020-07-02 10:40:00,105.34,105.45,105.13,105.24,18017.0,97.2095,97.311,97.0157,97.1172,18017.0
2020-07-02 10:50:00,105.28,105.32,104.91,105.01,29819.0,97.1541,97.191,96.8127,96.905,29819.0
2020-07-02 11:00:00,105.03,105.26,104.91,105.22,33772.0,96.9234,97.1357,96.8127,97.0987,33772.0
2020-07-02 11:10:00,105.2,105.33,105.05,105.28,15268.0,97.0803,97.2003,96.9419,97.1541,15268.0
2020-07-02 11:20:00,105.27,105.34,105.09,105.16,12619.0,97.1449,97.2095,96.9788,97.0434,12619.0
2020-07-02 11:30:00,105.2,105.36,105.18,105.31,7397.0,97.0803,97.2279,97.0618,97.1818,7397.0
2020-07-02 11:40:00,105.32,105.39,105.19,105.27,18164.0,97.191,97.2556,97.0711,97.1449,18164.0
2020-07-02 11:50:00,105.28,105.36,105.23,105.29,17004.0,97.1541,97.2279,97.108,97.1633,17004.0
2020-07-02 12:00:00,105.27,105.3,105.02,105.18,10536.0,97.1449,97.1726,96.9142,97.0618,10536.0
2020-07-02 12:10:00,105.21,105.31,105.16,105.24,16440.0,97.0895,97.1818,97.0434,97.1172,16440.0
2020-07-02 12:20:00,105.22,105.25,105.07,105.09,25835.0,97.0987,97.1264,96.9603,96.9788,25835.0
2020-07-02 12:30:00,105.12,105.19,104.99,105.17,70150.0,97.0065,97.0711,96.8865,97.0526,70150.0
2020-07-02 12:40:00,105.13,105.19,104.89,105.06,30518.0,97.0157,97.0711,96.7942,96.9511,30518.0
2020-07-02 12:50:00,105.05,105.19,104.99,105.09,10781.0,96.9419,97.0711,96.8865,96.9788,10781.0
2020-07-02 13:00:00,105.12,105.15,104.99,105.15,18222.0,97.0065,97.0342,96.8865,97.0342,18222.0
2020-07-02 13:10:00,105.13,105.16,104.98,104.99,10099.0,97.0157,97.0434,96.8773,96.8865,10099.0
2020-07-02 13:20:00,104.98,105.05,104.95,105.0,9279.0,96.8773,96.9419,96.8496,96.8957,9279.0
2020-07-02 13:30:00,104.98,105.19,104.95,105.18,22237.0,96.8773,97.0711,96.8496,97.0618,22237.0
2020-07-02 13:40:00,105.2,105.44,105.17,105.43,11972.0,97.0803,97.3018,97.0526,97.2925,11972.0
2020-07-02 13:50:00,105.44,105.53,105.42,105.47,24837.0,97.3018,97.3848,97.2833,97.3295,24837.0
2020-07-02 14:00:00,105.48,105.56,105.27,105.45,40732.0,97.3387,97.4125,97.1449,97.311,40732.0
2020-07-02 14:10:00,105.46,105.56,105.43,105.54,28776.0,97.3202,97.4125,97.2925,97.3941,28776.0
2020-07-02 14:20:00,105.54,105.68,105.52,105.63,17137.0,97.3941,97.5232,97.3756,97.4771,17137.0
2020-07-02 14:30:00,105.64,105.77,105.59,105.72,10077.0,97.4863,97.6063,97.4402,97.5602,10077.0
2020-07-02 14:40:00,105.75,105.76,105.56,105.62,15860.0,97.5878,97.5971,97.4125,97.4679,15860.0
2020-07-02 14:50:00,105.61,105.67,105.5,105.54,16682.0,97.4586,97.514,97.3571,97.3941,16682.0
2020-07-02 15:00:00,105.53,105.56,105.33,105.56,16955.0,97.3848,97.4125,97.2003,97.4125,16955.0
2020-07-02 15:10:00,105.56,105.66,105.45,105.47,35829.0,97.4125,97.5048,97.311,97.3295,35829.0
2020-07-02 15:20:00,105.46,105.51,105.18,105.23,20220.0,97.3202,97.3664,97.0618,97.108,20220.0
2020-07-02 15:30:00,105.23,105.34,105.15,105.23,25818.0,97.108,97.2095,97.0342,97.108,25818.0
2020-07-02 15:40:00,105.25,105.28,105.11,105.16,30381.0,97.1264,97.1541,96.9972,97.0434,30381.0
2020-07-02 15:50:00,105.18,105.22,104.77,105.03,129667.0,97.0618,97.0987,96.6835,96.9234,129667.0
2020-07-06 09:30:00,105.79,106.09,105.45,105.5,76431.0,97.6248,97.9016,97.311,97.3571,76431.0
2020-07-06 09:40:00,105.43,105.55,105.27,105.46,53093.0,97.2925,97.4033,97.1449,97.3202,53093.0
2020-07-06 09:50:00,105.5,105.55,105.1,105.1,37160.0,97.3571,97.4033,96.988,96.988,37160.0
2020-07-06 10:00:00,105.18,105.29,104.74,104.79,74009.0,97.0618,97.1633,96.6558,96.7019,74009.0
2020-07-06 10:10:00,104.78,104.93,104.55,104.93,26896.0,96.6927,96.8311,96.4805,96.8311,26896.0
2020-07-06 10:20:00,104.93,104.95,104.69,104.8,46357.0,96.8311,96.8496,96.6097,96.7112,46357.0
2020-07-06 10:30:00,104.81,104.81,104.42,104.68,41543.0,96.7204,96.7204,96.3605,96.6004,41543.0
2020-07-06 10:40:00,104.67,104.98,104.57,104.94,18642.0,96.5912,96.8773,96.4989,96.8404,18642.0
2020-07-06 10:50:00,104.95,105.0,104.81,104.91,24512.0,96.8496,96.8957,96.7204,96.8127,24512.0
2020-07-06 11:00:00,104.93,105.07,104.83,105.01,18601.0,96.8311,96.9603,96.7389,96.905,18601.0
2020-07-06 11:10:00,105.02,105.12,104.98,105.12,28350.0,96.9142,97.0065,96.8773,97.0065,28350.0
2020-07-06 11:20:00,105.12,105.12,104.89,104.98,23179.0,97.0065,97.0065,96.7942,96.8773,23179.0
2020-07-06 11:30:00,104.98,104.98,104.73,104.82,29000.0,96.8773,96.8773,96.6466,96.7296,29000.0
2020-07-06 11:40:00,104.82,105.01,104.8,105.01,22770.0,96.7296,96.905,96.7112,96.905,22770.0
2020-07-06 11:50:00,105.01,105.02,104.74,104.85,23673.0,96.905,96.9142,96.6558,96.7573,23673.0
2020-07-06 12:00:00,104.85,105.0,104.85,105.0,17382.0,96.7573,96.8957,96.7573,96.8957,17382.0
2020-07-06 12:10:00,105.0,105.12,104.96,105.11,27345.0,96.8957,97.0065,96.8588,96.9972,27345.0
2020-07-06 12:20:00,105.1,105.11,104.98,104.99,17316.0,96.988,96.9972,96.8773,96.8865,17316.0
2020-07-06 12:30:00,104.98,105.02,104.97,104.99,14050.0,96.8773,96.9142,96.868,96.8865,14050.0
2020-07-06 12:40:00,104.97,104.97,104.84,104.95,26755.0,96.868,96.868,96.7481,96.8496,26755.0
2020-07-06 12:50:00,104.96,105.03,104.93,105.03,32032.0,96.8588,96.9234,96.8311,96.9234,32032.0
2020-07-06 13:00:00,105.03,105.07,104.89,104.94,18002.0,96.9234,96.9603,96.7942,96.8404,18002.0
2020-07-06 13:10:00,104.94,105.0,104.86,104.94,21806.0,96.8404,96.8957,96.7665,96.8404,21806.0
2020-07-06 13:20:00,104.96,105.11,104.95,105.08,17765.0,96.8588,96.9972,96.8496,96.9696,17765.0
2020-07-06 13:30:00,105.08,105.12,104.97,104.98,21177.0,96.9696,97.0065,96.868,96.8773,21177.0
2020-07-06 13:40:00,104.99,105.04,104.95,105.04,11843.0,96.8865,96.9326,96.8496,96.9326,11843.0
2020-07-06 13:50:00,105.05,105.13,105.02,105.12,13269.0,96.9419,97.0157,96.9142,97.0065,13269.0
2020-07-06 14:00:00,105.11,105.12,104.91,104.99,23836.0,96.9972,97.0065,96.8127,96.8865,23836.0
2020-07-06 14:10:00,104.99,105.02,104.93,105.0,37050.0,96.8865,96.9142,96.8311,96.8957,37050.0
2020-07-06 14:20:00,105.0,105.07,104.98,105.05,36642.0,96.8957,96.9603,96.8773,96.9419,36642.0
2020-07-06 14:30:00,105.05,105.12,104.98,105.08,19312.0,96.9419,97.0065,96.8773,96.9696,19312.0
2020-07-06 14:40:00,105.08,105.08,104.94,104.98,25994.0,96.9696,96.9696,96.8404,96.8773,25994.0
2020-07-06 14:50:00,104.98,105.03,104.95,104.98,26128.0,96.8773,96.9234,96.8496,96.8773,26128.0
2020-07-06 15:00:00,104.97,105.1,104.92,105.07,29891.0,96.868,96.988,96.8219,96.9603,29891.0
2020-07-06 15:10:00,105.08,105.12,104.98,105.02,14257.0,96.9696,97.0065,96.8773,96.9142,14257.0
2020-07-06 15:20:00,105.01,105.12,104.99,105.11,33335.0,96.905,97.0065,96.8865,96.9972,33335.0
2020-07-06 15:30:00,105.11,105.19,104.99,105.14,41961.0,96.9972,97.0711,96.8865,97.0249,41961.0
2020-07-06 15:40:00,105.13,105.36,105.05,105.36,41685.0,97.0157,97.2279,96.9419,97.2279,41685.0
2020-07-06 15:50:00,105.34,105.38,105.05,105.22,125109.0,97.2095,97.2464,96.9419,97.0987,125109.0
2020-07-07 09:30:00,104.72,105.15,104.4,104.98,79831.0,96.6373,97.0342,96.342,96.8773,79831.0
2020-07-07 09:40:00,105.09,105.11,104.75,104.87,23142.0,96.9788,96.9972,96.665,96.7758,23142.0
2020-07-07 09:50:00,104.88,105.03,104.72,105.0,21064.0,96.785,96.9234,96.6373,96.8957,21064.0
2020-07-07 10:00:00,105.0,105.26,104.92,105.03,28201.0,96.8957,97.1357,96.8219,96.9234,28201.0
2020-07-07 10:10:00,105.04,105.15,104.84,105.04,21262.0,96.9326,97.0342,96.7481,96.9326,21262.0
2020-07-07 10:20:00,105.08,105.08,104.85,104.98,23736.0,96.9696,96.9696,96.7573,96.8773,23736.0
2020-07-07 10:30:00,105.01,105.05,104.88,104.95,32086.0,96.905,96.9419,96.785,96.8496,32086.0
2020-07-07 10:40:00,104.97,104.98,104.66,104.91,22459.0,96.868,96.8773,96.582,96.8127,22459.0
2020-07-07 10:50:00,104.9,105.03,104.87,104.91,17484.0,96.8034,96.9234,96.7758,96.8127,17484.0
2020-07-07 11:00:00,104.9,104.99,104.78,104.89,31117.0,96.8034,96.8865,96.6927,96.7942,31117.0
2020-07-07 11:10:00,104.91,105.19,104.88,105.17,22196.0,96.8127,97.0711,96.785,97.0526,22196.0
2020-07-07 11:20:00,105.15,105.23,105.02,105.05,12435.0,97.0342,97.108,96.9142,96.9419,12435.0
2020-07-07 11:30:00,105.09,105.1,104.97,105.04,14123.0,96.9788,96.988,96.868,96.9326,14123.0
2020-07-07 11:40:00,105.03,105.09,104.95,105.02,14392.0,96.9234,96.9788,96.8496,96.9142,14392.0
2020-07-07 11:50:00,105.0,105.03,104.9,104.98,8420.0,96.8957,96.9234,96.8034,96.8773,8420.0
2020-07-07 12:00:00,104.96,105.08,104.92,104.94,17675.0,96.8588,96.9696,96.8219,96.8404,17675.0
2020-07-07 12:10:00,104.94,105.04,104.93,104.99,8988.0,96.8404,96.9326,96.8311,96.8865,8988.0
2020-07-07 12:20:00,105.02,105.03,104.92,105.0,7886.0,96.9142,96.9234,96.8219,96.8957,7886.0
2020-07-07 12:30:00,104.97,104.99,104.91,104.92,6526.0,96.868,96.8865,96.8127,96.8219,6526.0
2020-07-07 12:40:00,104.91,105.0,104.89,105.0,12314.0,96.8127,96.8957,96.7942,96.8957,12314.0
2020-07-07 12:50:00,105.0,105.06,104.93,105.03,8067.0,96.8957,96.9511,96.8311,96.9234,8067.0
2020-07-07 13:00:00,105.0,105.08,104.91,105.05,8006.0,96.8957,96.9696,96.8127,96.9419,8006.0
2020-07-07 13:10:00,105.06,105.1,104.98,105.09,6423.0,96.9511,96.988,96.8773,96.9788,6423.0
2020-07-07 13:20:00,105.03,105.11,104.99,105.11,6367.0,96.9234,96.9972,96.8865,96.9972,6367.0
2020-07-07 13:30:00,105.09,105.09,105.0,105.01,7385.0,96.9788,96.9788,96.8957,96.905,7385.0
2020-07-07 13:40:00,105.0,105.03,104.89,104.99,11235.0,96.8957,96.9234,96.7942,96.8865,11235.0
2020-07-07 13:50:00,105.0,105.15,104.99,105.11,11215.0,96.8957,97.0342,96.8865,96.9972,11215.0
2020-07-07 14:00:00,105.12,105.17,104.98,105.0,9160.0,97.0065,97.0526,96.8773,96.8957,9160.0
2020-07-07 14:10:00,104.98,105.08,104.98,105.0,12193.0,96.8773,96.9696,96.8773,96.8957,12193.0
2020-07-07 14:20:00,105.01,105.07,104.96,104.97,16010.0,96.905,96.9603,96.8588,96.868,16010.0
2020-07-07 14:30:00,104.97,105.04,104.91,105.0,28760.0,96.868,96.9326,96.8127,96.8957,28760.0
2020-07-07 14:40:00,105.0,105.04,104.94,104.95,11142.0,96.8957,96.9326,96.8404,96.8496,11142.0
2020-07-07 14:50:00,104.95,105.01,104.93,104.99,10314.0,96.8496,96.905,96.8311,96.8865,10314.0
2020-07-07 15:00:00,104.98,105.05,104.92,104.94,27591.0,96.8773,96.9419,96.8219,96.8404,27591.0
2020-07-07 15:10:00,104.93,105.11,104.92,105.04,13951.0,96.8311,96.9972,96.8219,96.9326,13951.0
2020-07-07 15:20:00,105.05,105.14,104.98,105.02,21615.0,96.9419,97.0249,96.8773,96.9142,21615.0
2020-07-07 15:30:00,104.99,105.03,104.81,104.81,63099.0,96.8865,96.9234,96.7204,96.7204,63099.0
2020-07-07 15:40:00,104.75,104.75,104.48,104.53,33533.0,96.665,96.665,96.4159,96.462,33533.0
2020-07-07 15:50:00,104.53,104.66,104.31,104.63,248206.0,96.462,96.582,96.259,96.5543,248206.0
2020-07-08 09:30:00,104.05,104.27,103.8,104.08,80010.0,96.0191,96.2221,95.7883,96.0467,80010.0
2020-07-08 09:40:00,104.09,104.3,103.99,104.27,21873.0,96.056,96.2498,95.9637,96.2221,21873.0
2020-07-08 09:50:00,104.27,104.51,104.2,104.23,120852.0,96.2221,96.4435,96.1575,96.1852,120852.0
2020-07-08 10:00:00,104.25,104.3,103.97,104.04,26436.0,96.2036,96.2498,95.9452,96.0098,26436.0
2020-07-08 10:10:00,104.05,104.23,103.99,104.13,69723.0,96.0191,96.1852,95.9637,96.0929,69723.0
2020-07-08 10:20:00,104.14,104.23,103.97,104.0,21315.0,96.1021,96.1852,95.9452,95.9729,21315.0
2020-07-08 10:30:00,104.01,104.11,103.85,103.9,13319.0,95.9821,96.0744,95.8345,95.8806,13319.0
2020-07-08 10:40:00,103.91,103.91,103.65,103.68,22921.0,95.8899,95.8899,95.6499,95.6776,22921.0
2020-07-08 10:50:00,103.68,103.77,103.39,103.39,21075.0,95.6776,95.7607,95.41,95.41,21075.0
2020-07-08 11:00:00,103.42,103.42,103.12,103.15,56053.0,95.4377,95.4377,95.1608,95.1885,56053.0
2020-07-08 11:10:00,103.15,103.22,102.81,102.83,37171.0,95.1885,95.2531,94.8748,94.8932,37171.0
2020-07-08 11:20:00,102.83,102.86,102.61,102.78,25013.0,94.8932,94.9209,94.6902,94.8471,25013.0
2020-07-08 11:30:00,102.79,103.03,102.77,103.0,31171.0,94.8563,95.0778,94.8378,95.0501,31171.0
2020-07-08 11:40:00,103.0,103.21,102.96,103.16,19457.0,95.0501,95.2439,95.0132,95.1977,19457.0
2020-07-08 11:50:00,103.15,103.22,102.97,102.98,33042.0,95.1885,95.2531,95.0224,95.0316,33042.0
2020-07-08 12:00:00,102.98,103.01,102.81,102.83,17001.0,95.0316,95.0593,94.8748,94.8932,17001.0
2020-07-08 12:10:00,102.84,102.9,102.78,102.9,19352.0,94.9024,94.9578,94.8471,94.9578,19352.0
2020-07-08 12:20:00,102.9,102.94,102.83,102.9,24671.0,94.9578,94.9947,94.8932,94.9578,24671.0
2020-07-08 12:30:00,102.91,102.93,102.67,102.7,18738.0,94.967,94.9855,94.7456,94.7733,18738.0
2020-07-08 12:40:00,102.72,102.74,102.65,102.66,20544.0,94.7917,94.8102,94.7271,94.7363,20544.0
2020-07-08 12:50:00,102.68,102.81,102.61,102.8,25688.0,94.7548,94.8748,94.6902,94.8655,25688.0
2020-07-08 13:00:00,102.8,102.87,102.79,102.84,23515.0,94.8655,94.9301,94.8563,94.9024,23515.0
2020-07-08 13:10:00,102.83,102.85,102.68,102.69,17307.0,94.8932,94.9117,94.7548,94.764,17307.0
2020-07-08 13:20:00,102.69,102.71,102.48,102.61,23658.0,94.764,94.7825,94.5702,94.6902,23658.0
2020-07-08 13:30:00,102.62,102.86,102.61,102.83,17635.0,94.6994,94.9209,94.6902,94.8932,17635.0
2020-07-08 13:40:00,102.84,102.85,102.73,102.79,19242.0,94.9024,94.9117,94.8009,94.8563,19242.0
2020-07-08 13:50:00,102.77,102.85,102.65,102.76,14283.0,94.8378,94.9117,94.7271,94.8286,14283.0
2020-07-08 14:00:00,102.74,102.86,102.65,102.69,16745.0,94.8102,94.9209,94.7271,94.764,16745.0
2020-07-08 14:10:00,102.67,102.74,102.56,102.73,32520.0,94.7456,94.8102,94.6441,94.8009,32520.0
2020-07-08 14:20:00,102.75,102.9,102.74,102.74,12791.0,94.8194,94.9578,94.8102,94.8102,12791.0
2020-07-08 14:30:00,102.74,102.76,102.59,102.7,11025.0,94.8102,94.8286,94.6717,94.7733,11025.0
2020-07-08 14:40:00,102.72,102.72,102.57,102.64,13442.0,94.7917,94.7917,94.6533,94.7179,13442.0
2020-07-08 14:50:00,102.64,102.73,102.57,102.7,14114.0,94.7179,94.8009,94.6533,94.7733,14114.0
2020-07-08 15:00:00,102.7,102.86,102.68,102.86,20947.0,94.7733,94.9209,94.7548,94.9209,20947.0
2020-07-08 15:10:00,102.88,102.99,102.87,102.91,20881.0,94.9394,95.0409,94.9301,94.967,20881.0
2020-07-08 15:20:00,102.9,103.13,102.89,103.07,26667.0,94.9578,95.1701,94.9486,95.1147,26667.0
2020-07-08 15:30:00,103.06,103.27,102.97,103.15,33192.0,95.1055,95.2993,95.0224,95.1885,33192.0
2020-07-08 15:40:00,103.15,103.18,102.94,102.94,36100.0,95.1885,95.2162,94.9947,94.9947,36100.0
2020-07-08 15:50:00,102.93,103.16,102.81,103.08,96453.0,94.9855,95.1977,94.8748,95.1239,96453.0
2020-07-09 09:30:00,102.88,103.0,102.4,102.68,86282.0,94.9394,95.0501,94.4964,94.7548,86282.0
2020-07-09 09:40:00,102.62,102.63,102.38,102.46,28049.0,94.6994,94.7087,94.478,94.5518,28049.0
2020-07-09 09:50:00,102.49,102.69,102.31,102.48,29717.0,94.5795,94.764,94.4134,94.5702,29717.0
2020-07-09 10:00:00,102.47,102.6,102.38,102.58,20470.0,94.561,94.681,94.478,94.6625,20470.0
2020-07-09 10:10:00,102.54,102.58,102.01,102.06,27259.0,94.6256,94.6625,94.1365,94.1826,27259.0
2020-07-09 10:20:00,102.07,102.3,101.94,102.23,24062.0,94.1919,94.4041,94.0719,94.3395,24062.0
2020-07-09 10:30:00,102.21,102.31,101.77,101.81,20518.0,94.3211,94.4134,93.915,93.9519,20518.0
2020-07-09 10:40:00,101.8,101.83,101.54,101.55,23365.0,93.9427,93.9704,93.7028,93.712,23365.0
2020-07-09 10:50:00,101.51,101.75,101.45,101.5,24553.0,93.6751,93.8966,93.6197,93.6659,24553.0
2020-07-09 11:00:00,101.5,101.7,101.3,101.64,27686.0,93.6659,93.8504,93.4813,93.7951,27686.0
2020-07-09 11:10:00,101.63,101.7,101.1,101.13,21553.0,93.7858,93.8504,93.2967,93.3244,21553.0
2020-07-09 11:20:00,101.12,101.27,100.95,101.14,28293.0,93.3152,93.4536,93.1583,93.3337,28293.0
2020-07-09 11:30:00,101.14,101.46,101.07,101.27,19429.0,93.3337,93.629,93.2691,93.4536,19429.0
2020-07-09 11:40:00,101.27,101.44,100.96,101.37,25085.0,93.4536,93.6105,93.1676,93.5459,25085.0
2020-07-09 11:50:00,101.35,101.46,101.22,101.46,13354.0,93.5274,93.629,93.4075,93.629,13354.0
2020-07-09 12:00:00,101.44,101.78,101.41,101.7,13784.0,93.6105,93.9243,93.5828,93.8504,13784.0
2020-07-09 12:10:00,101.72,101.74,101.63,101.71,9330.0,93.8689,93.8873,93.7858,93.8597,9330.0
2020-07-09 12:20:00,101.73,101.82,101.59,101.64,18883.0,93.8781,93.9612,93.7489,93.7951,18883.0
2020-07-09 12:30:00,101.63,101.71,101.55,101.68,16682.0,93.7858,93.8597,93.712,93.832,16682.0
2020-07-09 12:40:00,101.68,101.87,101.65,101.86,14680.0,93.832,94.0073,93.8043,93.9981,14680.0
2020-07-09 12:50:00,101.85,101.85,101.67,101.77,15780.0,93.9889,93.9889,93.8228,93.915,15780.0
2020-07-09 13:00:00,101.76,101.89,101.72,101.83,19096.0,93.9058,94.0258,93.8689,93.9704,19096.0
2020-07-09 13:10:00,101.84,101.95,101.83,101.88,13818.0,93.9796,94.0811,93.9704,94.0165,13818.0
2020-07-09 13:20:00,101.89,101.95,101.81,101.93,14334.0,94.0258,94.0811,93.9519,94.0627,14334.0
2020-07-09 13:30:00,101.93,102.08,101.93,102.08,23994.0,94.0627,94.2011,94.0627,94.2011,23994.0
2020-07-09 13:40:00,102.09,102.17,101.89,101.97,18961.0,94.2103,94.2842,94.0258,94.0996,18961.0
2020-07-09 13:50:00,101.98,102.04,101.9,101.94,14164.0,94.1088,94.1642,94.035,94.0719,14164.0
2020-07-09 14:00:00,101.94,102.1,101.9,102.07,12755.0,94.0719,94.2196,94.035,94.1919,12755.0
2020-07-09 14:10:00,102.06,102.31,102.06,102.27,23169.0,94.1826,94.4134,94.1826,94.3764,23169.0
2020-07-09 14:20:00,102.27,102.28,102.13,102.2,19228.0,94.3764,94.3857,94.2472,94.3118,19228.0
2020-07-09 14:30:00,102.2,102.21,102.09,102.1,25692.0,94.3118,94.3211,94.2103,94.2196,25692.0
2020-07-09 14:40:00,102.09,102.16,101.97,102.1,21241.0,94.2103,94.2749,94.0996,94.2196,21241.0
2020-07-09 14:50:00,102.09,102.28,102.03,102.25,85847.0,94.2103,94.3857,94.155,94.358,85847.0
2020-07-09 15:00:00,102.24,102.44,102.24,102.36,20399.0,94.3488,94.5333,94.3488,94.4595,20399.0
2020-07-09 15:10:00,102.36,102.62,102.32,102.45,22156.0,94.4595,94.6994,94.4226,94.5425,22156.0
2020-07-09 15:20:00,102.44,102.45,102.2,102.2,26290.0,94.5333,94.5425,94.3118,94.3118,26290.0
2020-07-09 15:30:00,102.2,102.28,102.05,102.17,47803.0,94.3118,94.3857,94.1734,94.2842,47803.0
2020-07-09 15:40:00,102.16,102.67,102.1,102.61,74473.0,94.2749,94.7456,94.2196,94.6902,74473.0
2020-07-09 15:50:00,102.59,102.59,102.02,102.09,178118.0,94.6717,94.6717,94.1457,94.2103,178118.0
2020-07-10 09:30:00,102.02,103.06,102.02,102.88,53213.0,94.1457,95.1055,94.1457,94.9394,53213.0
2020-07-10 09:40:00,102.94,103.34,102.93,103.1,18807.0,94.9947,95.3639,94.9855,95.1424,18807.0
2020-07-10 09:50:00,103.08,103.08,102.64,102.64,17239.0,95.1239,95.1239,94.7179,94.7179,17239.0
2020-07-10 10:00:00,102.6,102.6,102.04,102.36,18917.0,94.681,94.681,94.1642,94.4595,18917.0
2020-07-10 10:10:00,102.32,102.68,102.29,102.55,16449.0,94.4226,94.7548,94.3949,94.6348,16449.0
2020-07-10 10:20:00,102.51,102.83,102.48,102.8,13999.0,94.5979,94.8932,94.5702,94.8655,13999.0
2020-07-10 10:30:00,102.77,102.88,102.69,102.78,18872.0,94.8378,94.9394,94.764,94.8471,18872.0
2020-07-10 10:40:00,102.81,103.07,102.8,102.91,16106.0,94.8748,95.1147,94.8655,94.967,16106.0
2020-07-10 10:50:00,102.92,102.97,102.69,102.92,19351.0,94.9763,95.0224,94.764,94.9763,19351.0
2020-07-10 11:00:00,102.86,102.98,102.72,102.85,11407.0,94.9209,95.0316,94.7917,94.9117,11407.0
2020-07-10 11:10:00,102.87,102.98,102.87,102.92,12838.0,94.9301,95.0316,94.9301,94.9763,12838.0
2020-07-10 11:20:00,102.92,103.11,102.89,102.94,17068.0,94.9763,95.1516,94.9486,94.9947,17068.0
2020-07-10 11:30:00,102.94,103.01,102.75,103.01,14824.0,94.9947,95.0593,94.8194,95.0593,14824.0
2020-07-10 11:40:00,103.02,103.18,103.01,103.04,11967.0,95.0686,95.2162,95.0593,95.087,11967.0
2020-07-10 11:50:00,103.05,103.18,102.99,103.15,15559.0,95.0962,95.2162,95.0409,95.1885,15559.0
2020-07-10 12:00:00,103.15,103.33,103.08,103.32,16120.0,95.1885,95.3546,95.1239,95.3454,16120.0
2020-07-10 12:10:00,103.34,103.42,103.23,103.24,15407.0,95.3639,95.4377,95.2623,95.2716,15407.0
2020-07-10 12:20:00,103.27,103.3,103.07,103.08,21198.0,95.2993,95.3269,95.1147,95.1239,21198.0
2020-07-10 12:30:00,103.08,103.2,103.04,103.16,6797.0,95.1239,95.2347,95.087,95.1977,6797.0
2020-07-10 12:40:00,103.13,103.28,103.06,103.23,12122.0,95.1701,95.3085,95.1055,95.2623,12122.0
2020-07-10 12:50:00,103.21,103.4,103.21,103.36,9726.0,95.2439,95.4192,95.2439,95.3823,9726.0
2020-07-10 13:00:00,103.35,103.35,103.23,103.25,10114.0,95.3731,95.3731,95.2623,95.2808,10114.0
2020-07-10 13:10:00,103.27,103.27,102.99,103.01,9266.0,95.2993,95.2993,95.0409,95.0593,9266.0
2020-07-10 13:20:00,103.03,103.28,103.03,103.26,14855.0,95.0778,95.3085,95.0778,95.29,14855.0
2020-07-10 13:30:00,103.28,103.37,103.26,103.3,17864.0,95.3085,95.3915,95.29,95.3269,17864.0
2020-07-10 13:40:00,103.3,103.59,103.3,103.53,13206.0,95.3269,95.5946,95.3269,95.5392,13206.0
2020-07-10 13:50:00,103.56,103.65,103.47,103.49,12359.0,95.5669,95.6499,95.4838,95.5023,12359.0
2020-07-10 14:00:00,103.5,103.62,103.42,103.58,9644.0,95.5115,95.6222,95.4377,95.5853,9644.0
2020-07-10 14:10:00,103.56,103.63,103.45,103.54,23238.0,95.5669,95.6315,95.4654,95.5484,23238.0
2020-07-10 14:20:00,103.53,103.6,103.46,103.58,9217.0,95.5392,95.6038,95.4746,95.5853,9217.0
2020-07-10 14:30:00,103.59,103.75,103.58,103.75,9624.0,95.5946,95.7422,95.5853,95.7422,9624.0
2020-07-10 14:40:00,103.78,103.78,103.64,103.64,6718.0,95.7699,95.7699,95.6407,95.6407,6718.0
2020-07-10 14:50:00,103.62,103.65,103.56,103.58,13821.0,95.6222,95.6499,95.5669,95.5853,13821.0
2020-07-10 15:00:00,103.57,103.64,103.46,103.56,13666.0,95.5761,95.6407,95.4746,95.5669,13666.0
2020-07-10 15:10:00,103.58,103.73,103.57,103.72,13899.0,95.5853,95.7238,95.5761,95.7145,13899.0
2020-07-10 15:20:00,103.71,103.71,103.58,103.63,18479.0,95.7053,95.7053,95.5853,95.6315,18479.0
2020-07-10 15:30:00,103.65,103.75,103.56,103.68,31344.0,95.6499,95.7422,95.5669,95.6776,31344.0
2020-07-10 15:40:00,103.7,103.85,103.57,103.74,33320.0,95.6961,95.8345,95.5761,95.733,33320.0
2020-07-10 15:50:00,103.79,103.86,103.73,103.81,87439.0,95.7791,95.8437,95.7238,95.7976,87439.0
2020-07-13 09:30:00,104.33,104.4,104.07,104.29,54319.0,96.2774,96.342,96.0375,96.2405,54319.0
2020-07-13 09:40:00,104.25,104.3,103.82,103.92,26287.0,96.2036,96.2498,95.8068,95.8991,26287.0
2020-07-13 09:50:00,103.93,104.03,103.72,103.74,19998.0,95.9083,96.0006,95.7145,95.733,19998.0
2020-07-13 10:00:00,103.75,104.24,103.74,104.21,22251.0,95.7422,96.1944,95.733,96.1667,22251.0
2020-07-13 10:10:00,104.2,104.24,103.94,104.12,27323.0,96.1575,96.1944,95.9175,96.0837,27323.0
2020-07-13 10:20:00,104.12,104.22,104.05,104.15,31009.0,96.0837,96.1759,96.0191,96.1113,31009.0
2020-07-13 10:30:00,104.15,104.35,104.11,104.23,25161.0,96.1113,96.2959,96.0744,96.1852,25161.0
2020-07-13 10:40:00,104.2,104.24,103.93,104.21,23401.0,96.1575,96.1944,95.9083,96.1667,23401.0
2020-07-13 10:50:00,104.21,104.22,104.03,104.16,18872.0,96.1667,96.1759,96.0006,96.1206,18872.0
2020-07-13 11:00:00,104.14,104.28,104.14,104.2,26460.0,96.1021,96.2313,96.1021,96.1575,26460.0
2020-07-13 11:10:00,104.19,104.19,104.01,104.14,18954.0,96.1482,96.1482,95.9821,96.1021,18954.0
2020-07-13 11:20:00,104.13,104.23,103.98,104.18,29635.0,96.0929,96.1852,95.9545,96.139,29635.0
2020-07-13 11:30:00,104.2,104.41,104.15,104.27,26211.0,96.1575,96.3513,96.1113,96.2221,26211.0
2020-07-13 11:40:00,104.27,104.45,104.27,104.33,26572.0,96.2221,96.3882,96.2221,96.2774,26572.0
2020-07-13 11:50:00,104.34,104.34,104.17,104.26,22184.0,96.2867,96.2867,96.1298,96.2128,22184.0
2020-07-13 12:00:00,104.26,104.43,104.17,104.38,17929.0,96.2128,96.3697,96.1298,96.3236,17929.0
2020-07-13 12:10:00,104.38,104.41,104.28,104.38,24995.0,96.3236,96.3513,96.2313,96.3236,24995.0
2020-07-13 12:20:00,104.38,104.56,104.36,104.49,33985.0,96.3236,96.4897,96.3051,96.4251,33985.0
2020-07-13 12:30:00,104.5,104.74,104.48,104.73,25471.0,96.4343,96.6558,96.4159,96.6466,25471.0
2020-07-13 12:40:00,104.72,104.8,104.64,104.67,23977.0,96.6373,96.7112,96.5635,96.5912,23977.0
2020-07-13 12:50:00,104.68,104.93,104.64,104.93,26666.0,96.6004,96.8311,96.5635,96.8311,26666.0
2020-07-13 13:00:00,104.95,105.04,104.94,105.04,43995.0,96.8496,96.9326,96.8404,96.9326,43995.0
2020-07-13 13:10:00,105.05,105.25,105.05,105.19,33766.0,96.9419,97.1264,96.9419,97.0711,33766.0
2020-07-13 13:20:00,105.18,105.19,104.9,105.02,54057.0,97.0618,97.0711,96.8034,96.9142,54057.0
2020-07-13 13:30:00,105.03,105.22,105.0,105.13,32147.0,96.9234,97.0987,96.8957,97.0157,32147.0
2020-07-13 13:40:00,105.13,105.23,105.08,105.16,20680.0,97.0157,97.108,96.9696,97.0434,20680.0
2020-07-13 13:50:00,105.15,105.37,105.14,105.31,44367.0,97.0342,97.2372,97.0249,97.1818,44367.0
2020-07-13 14:00:00,105.31,105.37,105.21,105.26,32787.0,97.1818,97.2372,97.0895,97.1357,32787.0
2020-07-13 14:10:00,105.28,105.44,105.16,105.44,28671.0,97.1541,97.3018,97.0434,97.3018,28671.0
2020-07-13 14:20:00,105.41,105.45,105.15,105.24,40156.0,97.2741,97.311,97.0342,97.1172,40156.0
2020-07-13 14:30:00,105.24,105.24,105.0,105.11,33134.0,97.1172,97.1172,96.8957,96.9972,33134.0
2020-07-13 14:40:00,105.1,105.34,105.03,105.31,160722.0,96.988,97.2095,96.9234,97.1818,160722.0
2020-07-13 14:50:00,105.29,105.42,105.24,105.28,24822.0,97.1633,97.2833,97.1172,97.1541,24822.0
2020-07-13 15:00:00,105.3,105.3,104.85,104.88,37105.0,97.1726,97.1726,96.7573,96.785,37105.0
2020-07-13 15:10:00,104.86,104.99,104.76,104.8,28485.0,96.7665,96.8865,96.6743,96.7112,28485.0
2020-07-13 15:20:00,104.8,104.93,104.72,104.76,36951.0,96.7112,96.8311,96.6373,96.6743,36951.0
2020-07-13 15:30:00,104.77,104.78,104.35,104.54,63555.0,96.6835,96.6927,96.2959,96.4712,63555.0
2020-07-13 15:40:00,104.53,104.83,104.21,104.26,80529.0,96.462,96.7389,96.1667,96.2128,80529.0
2020-07-13 15:50:00,104.23,104.59,104.17,104.38,182223.0,96.1852,96.5174,96.1298,96.3236,182223.0
2020-07-14 09:30:00,104.5,105.02,104.46,104.93,80049.0,96.4343,96.9142,96.3974,96.8311,80049.0
2020-07-14 09:40:00,104.83,105.19,104.72,105.15,28344.0,96.7389,97.0711,96.6373,97.0342,28344.0
2020-07-14 09:50:00,105.14,105.64,104.95,105.36,40488.0,97.0249,97.4863,96.8496,97.2279,40488.0
2020-07-14 10:00:00,105.36,105.53,105.23,105.37,27714.0,97.2279,97.3848,97.108,97.2372,27714.0
2020-07-14 10:10:00,105.41,105.69,105.21,105.4,31855.0,97.2741,97.5325,97.0895,97.2649,31855.0
2020-07-14 10:20:00,105.35,105.57,105.18,105.29,26347.0,97.2187,97.4217,97.0618,97.1633,26347.0
2020-07-14 10:30:00,105.35,105.66,105.33,105.56,31104.0,97.2187,97.5048,97.2003,97.4125,31104.0
2020-07-14 10:40:00,105.56,105.77,105.41,105.42,37327.0,97.4125,97.6063,97.2741,97.2833,37327.0
2020-07-14 10:50:00,105.44,105.73,105.36,105.54,19593.0,97.3018,97.5694,97.2279,97.3941,19593.0
2020-07-14 11:00:00,105.51,105.8,105.38,105.7,26139.0,97.3664,97.634,97.2464,97.5417,26139.0
2020-07-14 11:10:00,105.69,105.73,105.45,105.59,17033.0,97.5325,97.5694,97.311,97.4402,17033.0
2020-07-14 11:20:00,105.53,105.76,105.53,105.69,22136.0,97.3848,97.5971,97.3848,97.5325,22136.0
2020-07-14 11:30:00,105.65,105.85,105.51,105.56,16883.0,97.4956,97.6801,97.3664,97.4125,16883.0
2020-07-14 11:40:00,105.62,105.74,105.59,105.61,16706.0,97.4679,97.5786,97.4402,97.4586,16706.0
2020-07-14 11:50:00,105.62,105.67,105.51,105.66,12268.0,97.4679,97.514,97.3664,97.5048,12268.0
2020-07-14 12:00:00,105.66,105.75,105.31,105.37,19415.0,97.5048,97.5878,97.1818,97.2372,19415.0
2020-07-14 12:10:00,105.36,105.57,105.36,105.55,16185.0,97.2279,97.4217,97.2279,97.4033,16185.0
2020-07-14 12:20:00,105.54,105.65,105.4,105.4,20900.0,97.3941,97.4956,97.2649,97.2649,20900.0
2020-07-14 12:30:00,105.43,105.59,105.37,105.37,16968.0,97.2925,97.4402,97.2372,97.2372,16968.0
2020-07-14 12:40:00,105.4,105.51,105.34,105.46,9519.0,97.2649,97.3664,97.2095,97.3202,9519.0
2020-07-14 12:50:00,105.49,105.49,105.21,105.22,8966.0,97.3479,97.3479,97.0895,97.0987,8966.0
2020-07-14 13:00:00,105.22,105.23,105.0,105.02,11958.0,97.0987,97.108,96.8957,96.9142,11958.0
2020-07-14 13:10:00,105.01,105.05,104.91,104.96,17394.0,96.905,96.9419,96.8127,96.8588,17394.0
2020-07-14 13:20:00,104.97,105.1,104.94,105.0,17765.0,96.868,96.988,96.8404,96.8957,17765.0
2020-07-14 13:30:00,104.98,105.42,104.98,105.42,150194.0,96.8773,97.2833,96.8773,97.2833,150194.0
2020-07-14 13:40:00,105.39,105.42,105.32,105.33,13615.0,97.2556,97.2833,97.191,97.2003,13615.0
2020-07-14 13:50:00,105.32,105.43,104.87,105.11,20665.0,97.191,97.2925,96.7758,96.9972,20665.0
2020-07-14 14:00:00,105.14,105.31,105.03,105.21,20756.0,97.0249,97.1818,96.9234,97.0895,20756.0
2020-07-14 14:10:00,105.26,105.55,105.25,105.47,25102.0,97.1357,97.4033,97.1264,97.3295,25102.0
2020-07-14 14:20:00,105.46,105.59,105.38,105.45,14509.0,97.3202,97.4402,97.2464,97.311,14509.0
2020-07-14 14:30:00,105.44,105.56,105.38,105.39,11672.0,97.3018,97.4125,97.2464,97.2556,11672.0
2020-07-14 14:40:00,105.39,105.48,105.23,105.23,13767.0,97.2556,97.3387,97.108,97.108,13767.0
2020-07-14 14:50:00,105.27,105.54,105.25,105.48,16078.0,97.1449,97.3941,97.1264,97.3387,16078.0
2020-07-14 15:00:00,105.46,105.62,105.33,105.49,31310.0,97.3202,97.4679,97.2003,97.3479,31310.0
2020-07-14 15:10:00,105.51,105.6,105.45,105.55,21278.0,97.3664,97.4494,97.311,97.4033,21278.0
2020-07-14 15:20:00,105.57,105.9,105.55,105.84,30910.0,97.4217,97.7263,97.4033,97.6709,30910.0
2020-07-14 15:30:00,105.86,105.99,105.84,105.94,32413.0,97.6894,97.8093,97.6709,97.7632,32413.0
2020-07-14 15:40:00,105.91,106.05,105.86,105.99,54002.0,97.7355,97.8647,97.6894,97.8093,54002.0
2020-07-14 15:50:00,106.02,106.23,105.94,106.21,130253.0,97.837,98.0308,97.7632,98.0123,130253.0
2020-07-15 09:30:00,106.92,107.39,106.83,106.92,83496.0,98.6675,99.1013,98.5845,98.6675,83496.0
2020-07-15 09:40:00,106.94,107.1,106.65,106.74,31196.0,98.686,98.8336,98.4184,98.5014,31196.0
2020-07-15 09:50:00,106.76,107.19,106.74,106.93,84015.0,98.5199,98.9167,98.5014,98.6768,84015.0
2020-07-15 10:00:00,106.92,106.96,106.55,106.66,29551.0,98.6675,98.7044,98.3261,98.4276,29551.0
2020-07-15 10:10:00,106.67,106.74,106.41,106.68,35912.0,98.4368,98.5014,98.1969,98.4461,35912.0
2020-07-15 10:20:00,106.72,106.98,106.68,106.95,17676.0,98.483,98.7229,98.4461,98.6952,17676.0
2020-07-15 10:30:00,106.94,107.15,106.94,106.98,27617.0,98.686,98.8798,98.686,98.7229,27617.0
2020-07-15 10:40:00,106.97,106.99,106.64,106.64,23682.0,98.7137,98.7321,98.4091,98.4091,23682.0
2020-07-15 10:50:00,106.66,106.71,106.46,106.63,51532.0,98.4276,98.4737,98.243,98.3999,51532.0
2020-07-15 11:00:00,106.69,106.93,106.54,106.78,80201.0,98.4553,98.6768,98.3169,98.5383,80201.0
2020-07-15 11:10:00,106.82,106.89,106.69,106.77,30695.0,98.5753,98.6399,98.4553,98.5291,30695.0
2020-07-15 11:20:00,106.75,106.84,106.54,106.76,20485.0,98.5107,98.5937,98.3169,98.5199,20485.0
2020-07-15 11:30:00,106.78,106.92,106.68,106.69,14884.0,98.5383,98.6675,98.4461,98.4553,14884.0
2020-07-15 11:40:00,106.69,106.7,106.48,106.51,18576.0,98.4553,98.4645,98.2615,98.2892,18576.0
2020-07-15 11:50:00,106.51,106.66,106.38,106.38,14412.0,98.2892,98.4276,98.1692,98.1692,14412.0
2020-07-15 12:00:00,106.43,106.54,106.27,106.52,21597.0,98.2154,98.3169,98.0677,98.2984,21597.0
2020-07-15 12:10:00,106.49,106.63,106.31,106.61,20445.0,98.2707,98.3999,98.1046,98.3815,20445.0
2020-07-15 12:20:00,106.62,106.75,106.58,106.74,21837.0,98.3907,98.5107,98.3538,98.5014,21837.0
2020-07-15 12:30:00,106.73,106.81,106.37,106.37,24492.0,98.4922,98.566,98.16,98.16,24492.0
2020-07-15 12:40:00,106.4,106.66,106.38,106.61,19776.0,98.1877,98.4276,98.1692,98.3815,19776.0
2020-07-15 12:50:00,106.59,106.73,106.57,106.73,12027.0,98.363,98.4922,98.3446,98.4922,12027.0
2020-07-15 13:00:00,106.71,106.95,106.67,106.91,24267.0,98.4737,98.6952,98.4368,98.6583,24267.0
2020-07-15 13:10:00,106.89,106.95,106.73,106.79,18653.0,98.6399,98.6952,98.4922,98.5476,18653.0
2020-07-15 13:20:00,106.83,106.95,106.82,106.9,16503.0,98.5845,98.6952,98.5753,98.6491,16503.0
2020-07-15 13:30:00,106.9,107.05,106.88,107.0,20044.0,98.6491,98.7875,98.6306,98.7414,20044.0
2020-07-15 13:40:00,106.99,107.04,106.85,106.9,14967.0,98.7321,98.7783,98.6029,98.6491,14967.0
2020-07-15 13:50:00,106.9,106.94,106.71,106.74,16187.0,98.6491,98.686,98.4737,98.5014,16187.0
2020-07-15 14:00:00,106.73,106.97,106.64,106.64,39980.0,98.4922,98.7137,98.4091,98.4091,39980.0
2020-07-15 14:10:00,106.63,106.79,106.6,106.67,30549.0,98.3999,98.5476,98.3722,98.4368,30549.0
2020-07-15 14:20:00,106.68,106.82,106.64,106.74,17586.0,98.4461,98.5753,98.4091,98.5014,17586.0
2020-07-15 14:30:00,106.72,106.86,106.7,106.75,18444.0,98.483,98.6122,98.4645,98.5107,18444.0
2020-07-15 14:40:00,106.77,106.81,106.62,106.8,20805.0,98.5291,98.566,98.3907,98.5568,20805.0
2020-07-15 14:50:00,106.8,106.8,106.55,106.57,59663.0,98.5568,98.5568,98.3261,98.3446,59663.0
2020-07-15 15:00:00,106.55,106.75,106.54,106.71,37908.0,98.3261,98.5107,98.3169,98.4737,37908.0
2020-07-15 15:10:00,106.71,106.71,106.42,106.54,31054.0,98.4737,98.4737,98.2061,98.3169,31054.0
2020-07-15 15:20:00,106.54,106.79,106.48,106.78,37863.0,98.3169,98.5476,98.2615,98.5383,37863.0
2020-07-15 15:30:00,106.78,107.0,106.76,107.0,40764.0,98.5383,98.7414,98.5199,98.7414,40764.0
2020-07-15 15:40:00,106.99,107.22,106.9,107.18,67384.0,98.7321,98.9444,98.6491,98.9075,67384.0
2020-07-15 15:50:00,107.18,107.18,106.74,106.79,137895.0,98.9075,98.9075,98.5014,98.5476,137895.0
2020-07-16 09:30:00,106.59,107.36,106.52,107.24,69476.0,98.363,99.0736,98.2984,98.9628,69476.0
2020-07-16 09:40:00,107.27,107.48,107.01,107.42,37858.0,98.9905,99.1843,98.7506,99.1289,37858.0
2020-07-16 09:50:00,107.45,107.68,107.27,107.32,58703.0,99.1566,99.3689,98.9905,99.0367,58703.0
2020-07-16 10:00:00,107.4,107.85,107.39,107.6,26937.0,99.1105,99.5258,99.1013,99.2951,26937.0
2020-07-16 10:10:00,107.61,108.06,107.61,107.9,45854.0,99.3043,99.7195,99.3043,99.5719,45854.0
2020-07-16 10:20:00,107.84,108.14,107.77,108.1,28910.0,99.5165,99.7934,99.4519,99.7565,28910.0
2020-07-16 10:30:00,108.06,108.12,107.94,108.01,36653.0,99.7195,99.7749,99.6088,99.6734,36653.0
2020-07-16 10:40:00,108.02,108.15,107.96,108.02,26997.0,99.6826,99.8026,99.6273,99.6826,26997.0
2020-07-16 10:50:00,108.0,108.05,107.88,107.9,19003.0,99.6642,99.7103,99.5534,99.5719,19003.0
2020-07-16 11:00:00,107.94,107.94,107.82,107.93,17565.0,99.6088,99.6088,99.4981,99.5996,17565.0
2020-07-16 11:10:00,107.91,107.99,107.68,107.72,17281.0,99.5811,99.655,99.3689,99.4058,17281.0
2020-07-16 11:20:00,107.72,107.84,107.64,107.68,19369.0,99.4058,99.5165,99.332,99.3689,19369.0
2020-07-16 11:30:00,107.66,107.67,107.41,107.51,32291.0,99.3504,99.3596,99.1197,99.212,32291.0
2020-07-16 11:40:00,107.52,107.68,107.31,107.36,22851.0,99.2212,99.3689,99.0274,99.0736,22851.0
2020-07-16 11:50:00,107.37,107.43,107.19,107.35,43502.0,99.0828,99.1382,98.9167,99.0643,43502.0
2020-07-16 12:00:00,107.31,107.56,107.29,107.52,44678.0,99.0274,99.2581,99.009,99.2212,44678.0
2020-07-16 12:10:00,107.52,107.52,107.35,107.37,43374.0,99.2212,99.2212,99.0643,99.0828,43374.0
2020-07-16 12:20:00,107.38,107.6,107.35,107.53,46972.0,99.092,99.2951,99.0643,99.2305,46972.0
2020-07-16 12:30:00,107.52,107.62,107.44,107.62,15958.0,99.2212,99.3135,99.1474,99.3135,15958.0
2020-07-16 12:40:00,107.63,107.72,107.6,107.63,15722.0,99.3227,99.4058,99.2951,99.3227,15722.0
2020-07-16 12:50:00,107.67,107.67,107.45,107.52,12979.0,99.3596,99.3596,99.1566,99.2212,12979.0
2020-07-16 13:00:00,107.5,107.63,107.43,107.43,15540.0,99.2028,99.3227,99.1382,99.1382,15540.0
2020-07-16 13:10:00,107.45,107.74,107.43,107.68,17818.0,99.1566,99.4242,99.1382,99.3689,17818.0
2020-07-16 13:20:00,107.67,107.7,107.6,107.65,14608.0,99.3596,99.3873,99.2951,99.3412,14608.0
2020-07-16 13:30:00,107.65,107.66,107.35,107.36,13388.0,99.3412,99.3504,99.0643,99.0736,13388.0
2020-07-16 13:40:00,107.37,107.47,107.26,107.39,21231.0,99.0828,99.1751,98.9813,99.1013,21231.0
2020-07-16 13:50:00,107.39,107.39,107.17,107.19,20848.0,99.1013,99.1013,98.8982,98.9167,20848.0
2020-07-16 14:00:00,107.19,107.23,107.08,107.18,25986.0,98.9167,98.9536,98.8152,98.9075,25986.0
2020-07-16 14:10:00,107.17,107.35,107.15,107.27,24714.0,98.8982,99.0643,98.8798,98.9905,24714.0
2020-07-16 14:20:00,107.28,107.35,107.23,107.27,21685.0,98.9998,99.0643,98.9536,98.9905,21685.0
2020-07-16 14:30:00,107.29,107.31,107.22,107.24,27965.0,99.009,99.0274,98.9444,98.9628,27965.0
2020-07-16 14:40:00,107.24,107.33,107.06,107.08,18819.0,98.9628,99.0459,98.7967,98.8152,18819.0
2020-07-16 14:50:00,107.09,107.22,106.98,106.99,18196.0,98.8244,98.9444,98.7229,98.7321,18196.0
2020-07-16 15:00:00,107.02,107.11,107.0,107.1,15568.0,98.7598,98.8429,98.7414,98.8336,15568.0
2020-07-16 15:10:00,107.1,107.27,107.05,107.26,18638.0,98.8336,98.9905,98.7875,98.9813,18638.0
2020-07-16 15:20:00,107.26,107.49,107.26,107.49,20906.0,98.9813,99.1935,98.9813,99.1935,20906.0
2020-07-16 15:30:00,107.49,107.6,107.42,107.57,29059.0,99.1935,99.2951,99.1289,99.2674,29059.0
2020-07-16 15:40:00,107.56,107.59,107.41,107.48,34678.0,99.2581,99.2858,99.1197,99.1843,34678.0
2020-07-16 15:50:00,107.46,107.61,107.37,107.42,75656.0,99.1659,99.3043,99.0828,99.1289,75656.0
2020-07-17 09:30:00,107.92,107.92,107.41,107.45,113245.0,99.5904,99.5904,99.1197,99.1566,113245.0
2020-07-17 09:40:00,107.46,107.92,107.45,107.8,27693.0,99.1659,99.5904,99.1566,99.4796,27693.0
2020-07-17 09:50:00,107.8,107.97,107.51,107.64,26802.0,99.4796,99.6365,99.212,99.332,26802.0
2020-07-17 10:00:00,107.61,107.78,107.55,107.77,30244.0,99.3043,99.4612,99.2489,99.4519,30244.0
2020-07-17 10:10:00,107.76,107.84,107.74,107.76,21342.0,99.4427,99.5165,99.4242,99.4427,21342.0
2020-07-17 10:20:00,107.77,107.82,107.44,107.5,18382.0,99.4519,99.4981,99.1474,99.2028,18382.0
2020-07-17 10:30:00,107.52,107.62,107.39,107.62,19688.0,99.2212,99.3135,99.1013,99.3135,19688.0
2020-07-17 10:40:00,107.6,107.71,107.58,107.69,25395.0,99.2951,99.3966,99.2766,99.3781,25395.0
2020-07-17 10:50:00,107.69,107.9,107.67,107.9,37884.0,99.3781,99.5719,99.3596,99.5719,37884.0
2020-07-17 11:00:00,107.89,107.96,107.85,107.87,22506.0,99.5627,99.6273,99.5258,99.5442,22506.0
2020-07-17 11:10:00,107.87,107.89,107.71,107.71,24326.0,99.5442,99.5627,99.3966,99.3966,24326.0
2020-07-17 11:20:00,107.73,107.92,107.71,107.92,28718.0,99.415,99.5904,99.3966,99.5904,28718.0
2020-07-17 11:30:00,107.93,108.12,107.92,107.99,32791.0,99.5996,99.7749,99.5904,99.655,32791.0
2020-07-17 11:40:00,108.0,108.02,107.91,107.96,20010.0,99.6642,99.6826,99.5811,99.6273,20010.0
2020-07-17 11:50:00,107.96,108.16,107.9,108.13,26787.0,99.6273,99.8118,99.5719,99.7841,26787.0
2020-07-17 12:00:00,108.12,108.3,108.08,108.29,19009.0,99.7749,99.941,99.738,99.9318,19009.0
2020-07-17 12:10:00,108.31,108.44,108.26,108.44,19906.0,99.9503,100.0702,99.9041,100.0702,19906.0
2020-07-17 12:20:00,108.42,108.63,108.42,108.54,19020.0,100.0518,100.2456,100.0518,100.1625,19020.0
2020-07-17 12:30:00,108.55,108.59,108.46,108.46,17474.0,100.1717,100.2086,100.0887,100.0887,17474.0
2020-07-17 12:40:00,108.45,108.48,108.34,108.48,13918.0,100.0794,100.1071,99.9779,100.1071,13918.0
2020-07-17 12:50:00,108.5,108.52,108.38,108.43,19143.0,100.1256,100.144,100.0148,100.061,19143.0
2020-07-17 13:00:00,108.41,108.57,108.39,108.57,11229.0,100.0425,100.1902,100.0241,100.1902,11229.0
2020-07-17 13:10:00,108.57,108.58,108.37,108.38,16773.0,100.1902,100.1994,100.0056,100.0148,16773.0
2020-07-17 13:20:00,108.37,108.55,108.35,108.48,22550.0,100.0056,100.1717,99.9872,100.1071,22550.0
2020-07-17 13:30:00,108.48,108.51,108.33,108.42,17605.0,100.1071,100.1348,99.9687,100.0518,17605.0
2020-07-17 13:40:00,108.43,108.56,108.39,108.55,20081.0,100.061,100.181,100.0241,100.1717,20081.0
2020-07-17 13:50:00,108.55,108.59,108.46,108.54,16758.0,100.1717,100.2086,100.0887,100.1625,16758.0
2020-07-17 14:00:00,108.55,108.74,108.54,108.74,21234.0,100.1717,100.3471,100.1625,100.3471,21234.0
2020-07-17 14:10:00,108.73,108.9,108.66,108.9,24924.0,100.3378,100.4947,100.2732,100.4947,24924.0
2020-07-17 14:20:00,108.89,108.91,108.84,108.86,17655.0,100.4855,100.5039,100.4393,100.4578,17655.0
2020-07-17 14:30:00,108.87,108.94,108.7,108.76,21031.0,100.467,100.5316,100.3102,100.3655,21031.0
2020-07-17 14:40:00,108.76,109.09,108.76,109.07,57131.0,100.3655,100.67,100.3655,100.6516,57131.0
2020-07-17 14:50:00,109.07,109.27,109.03,109.03,47152.0,100.6516,100.8362,100.6147,100.6147,47152.0
2020-07-17 15:00:00,109.02,109.11,108.9,109.0,32060.0,100.6055,100.6885,100.4947,100.587,32060.0
2020-07-17 15:10:00,109.0,109.02,108.78,108.95,28379.0,100.587,100.6055,100.384,100.5409,28379.0
2020-07-17 15:20:00,108.96,109.1,108.93,109.09,31910.0,100.5501,100.6793,100.5224,100.67,31910.0
2020-07-17 15:30:00,109.1,109.18,108.97,109.03,40046.0,100.6793,100.7531,100.5593,100.6147,40046.0
2020-07-17 15:40:00,109.03,109.39,108.99,109.29,74411.0,100.6147,100.9469,100.5778,100.8546,74411.0
2020-07-17 15:50:00,109.3,109.31,108.63,108.7,244087.0,100.8638,100.8731,100.2456,100.3102,244087.0
2020-07-20 09:30:00,108.26,108.39,107.69,107.69,65451.0,99.9041,100.0241,99.3781,99.3781,65451.0
2020-07-20 09:40:00,107.68,107.74,107.09,107.13,37098.0,99.3689,99.4242,98.8244,98.8613,37098.0
2020-07-20 09:50:00,107.1,107.15,106.72,106.95,31610.0,98.8336,98.8798,98.483,98.6952,31610.0
2020-07-20 10:00:00,106.94,107.29,106.94,107.18,23380.0,98.686,99.009,98.686,98.9075,23380.0
2020-07-20 10:10:00,107.16,107.27,107.07,107.22,17634.0,98.889,98.9905,98.806,98.9444,17634.0
2020-07-20 10:20:00,107.22,107.22,106.88,106.98,17995.0,98.9444,98.9444,98.6306,98.7229,17995.0
2020-07-20 10:30:00,107.01,107.21,106.87,107.17,14693.0,98.7506,98.9352,98.6214,98.8982,14693.0
2020-07-20 10:40:00,107.18,107.19,106.96,106.98,13131.0,98.9075,98.9167,98.7044,98.7229,13131.0
2020-07-20 10:50:00,106.95,106.95,106.56,106.6,17696.0,98.6952,98.6952,98.3353,98.3722,17696.0
2020-07-20 11:00:00,106.61,106.78,106.55,106.58,16391.0,98.3815,98.5383,98.3261,98.3538,16391.0
2020-07-20 11:10:00,106.57,106.63,106.38,106.44,48884.0,98.3446,98.3999,98.1692,98.2246,48884.0
2020-07-20 11:20:00,106.43,106.59,106.42,106.56,21791.0,98.2154,98.363,98.2061,98.3353,21791.0
2020-07-20 11:30:00,106.56,106.72,106.5,106.69,24823.0,98.3353,98.483,98.28,98.4553,24823.0
2020-07-20 11:40:00,106.69,106.7,106.5,106.64,18509.0,98.4553,98.4645,98.28,98.4091,18509.0
2020-07-20 11:50:00,106.65,106.66,106.41,106.43,12848.0,98.4184,98.4276,98.1969,98.2154,12848.0
2020-07-20 12:00:00,106.46,106.46,106.3,106.3,16875.0,98.243,98.243,98.0954,98.0954,16875.0
2020-07-20 12:10:00,106.32,106.5,106.3,106.45,17374.0,98.1138,98.28,98.0954,98.2338,17374.0
2020-07-20 12:20:00,106.46,106.59,106.46,106.5,12599.0,98.243,98.363,98.243,98.28,12599.0
2020-07-20 12:30:00,106.47,106.69,106.47,106.65,19446.0,98.2523,98.4553,98.2523,98.4184,19446.0
2020-07-20 12:40:00,106.66,106.69,106.57,106.68,11684.0,98.4276,98.4553,98.3446,98.4461,11684.0
2020-07-20 12:50:00,106.69,106.69,106.59,106.6,9998.0,98.4553,98.4553,98.363,98.3722,9998.0
2020-07-20 13:00:00,106.59,106.62,106.42,106.47,9823.0,98.363,98.3907,98.2061,98.2523,9823.0
2020-07-20 13:10:00,106.48,106.5,106.29,106.36,24074.0,98.2615,98.28,98.0862,98.1508,24074.0
2020-07-20 13:20:00,106.37,106.6,106.35,106.6,22587.0,98.16,98.3722,98.1415,98.3722,22587.0
2020-07-20 13:30:00,106.59,106.66,106.58,106.63,14387.0,98.363,98.4276,98.3538,98.3999,14387.0
2020-07-20 13:40:00,106.63,106.86,106.63,106.77,17040.0,98.3999,98.6122,98.3999,98.5291,17040.0
2020-07-20 13:50:00,106.78,107.02,106.77,106.98,13533.0,98.5383,98.7598,98.5291,98.7229,13533.0
2020-07-20 14:00:00,106.97,106.97,106.7,106.7,11900.0,98.7137,98.7137,98.4645,98.4645,11900.0
2020-07-20 14:10:00,106.74,106.78,106.62,106.72,16170.0,98.5014,98.5383,98.3907,98.483,16170.0
2020-07-20 14:20:00,106.69,106.83,106.67,106.83,12966.0,98.4553,98.5845,98.4368,98.5845,12966.0
2020-07-20 14:30:00,106.84,106.84,106.68,106.68,13402.0,98.5937,98.5937,98.4461,98.4461,13402.0
2020-07-20 14:40:00,106.67,106.72,106.53,106.54,17564.0,98.4368,98.483,98.3076,98.3169,17564.0
2020-07-20 14:50:00,106.54,106.55,106.39,106.4,12695.0,98.3169,98.3261,98.1784,98.1877,12695.0
2020-07-20 15:00:00,106.39,106.49,106.37,106.44,25150.0,98.1784,98.2707,98.16,98.2246,25150.0
2020-07-20 15:10:00,106.45,106.74,106.44,106.63,16077.0,98.2338,98.5014,98.2246,98.3999,16077.0
2020-07-20 15:20:00,106.64,106.76,106.6,106.72,23411.0,98.4091,98.5199,98.3722,98.483,23411.0
2020-07-20 15:30:00,106.71,106.81,106.67,106.69,25208.0,98.4737,98.566,98.4368,98.4553,25208.0
2020-07-20 15:40:00,106.7,106.79,106.63,106.73,41342.0,98.4645,98.5476,98.3999,98.4922,41342.0
2020-07-20 15:50:00,106.75,106.76,106.48,106.56,82586.0,98.5107,98.5199,98.2615,98.3353,82586.0
2020-07-21 09:30:00,106.93,107.67,106.77,107.67,45743.0,98.6768,99.3596,98.5291,99.3596,45743.0
2020-07-21 09:40:00,107.65,107.87,107.49,107.62,23723.0,99.3412,99.5442,99.1935,99.3135,23723.0
2020-07-21 09:50:00,107.62,107.87,107.42,107.49,55018.0,99.3135,99.5442,99.1289,99.1935,55018.0
2020-07-21 10:00:00,107.53,107.8,107.4,107.69,10947.0,99.2305,99.4796,99.1105,99.3781,10947.0
2020-07-21 10:10:00,107.62,107.87,107.33,107.43,14869.0,99.3135,99.5442,99.0459,99.1382,14869.0
2020-07-21 10:20:00,107.42,107.44,107.18,107.28,27821.0,99.1289,99.1474,98.9075,98.9998,27821.0
2020-07-21 10:30:00,107.28,107.57,107.2,107.52,14469.0,98.9998,99.2674,98.9259,99.2212,14469.0
2020-07-21 10:40:00,107.53,107.81,107.47,107.81,18111.0,99.2305,99.4888,99.1751,99.4888,18111.0
2020-07-21 10:50:00,107.8,107.93,107.78,107.87,14936.0,99.4796,99.5996,99.4612,99.5442,14936.0
2020-07-21 11:00:00,107.83,107.86,107.55,107.66,18642.0,99.5073,99.535,99.2489,99.3504,18642.0
2020-07-21 11:10:00,107.65,107.95,107.61,107.9,12949.0,99.3412,99.618,99.3043,99.5719,12949.0
2020-07-21 11:20:00,107.87,108.03,107.82,108.03,16007.0,99.5442,99.6919,99.4981,99.6919,16007.0
2020-07-21 11:30:00,108.04,108.18,107.91,108.17,15038.0,99.7011,99.8303,99.5811,99.8211,15038.0
2020-07-21 11:40:00,108.12,108.12,107.92,107.94,12861.0,99.7749,99.7749,99.5904,99.6088,12861.0
2020-07-21 11:50:00,107.92,108.05,107.84,108.05,13218.0,99.5904,99.7103,99.5165,99.7103,13218.0
2020-07-21 12:00:00,108.02,108.07,107.94,107.95,13811.0,99.6826,99.7288,99.6088,99.618,13811.0
2020-07-21 12:10:00,107.91,108.0,107.88,107.94,9815.0,99.5811,99.6642,99.5534,99.6088,9815.0
2020-07-21 12:20:00,107.99,108.14,107.97,108.14,14796.0,99.655,99.7934,99.6365,99.7934,14796.0
2020-07-21 12:30:00,108.14,108.21,108.11,108.13,10628.0,99.7934,99.858,99.7657,99.7841,10628.0
2020-07-21 12:40:00,108.13,108.2,108.03,108.08,9652.0,99.7841,99.8487,99.6919,99.738,9652.0
2020-07-21 12:50:00,108.06,108.06,107.96,107.99,7761.0,99.7195,99.7195,99.6273,99.655,7761.0
2020-07-21 13:00:00,108.0,108.07,107.93,108.07,9790.0,99.6642,99.7288,99.5996,99.7288,9790.0
2020-07-21 13:10:00,108.06,108.16,108.05,108.13,13098.0,99.7195,99.8118,99.7103,99.7841,13098.0
2020-07-21 13:20:00,108.17,108.17,108.0,108.05,8861.0,99.8211,99.8211,99.6642,99.7103,8861.0
2020-07-21 13:30:00,108.07,108.34,108.03,108.27,27416.0,99.7288,99.9779,99.6919,99.9133,27416.0
2020-07-21 13:40:00,108.27,108.34,108.24,108.27,10968.0,99.9133,99.9779,99.8857,99.9133,10968.0
2020-07-21 13:50:00,108.25,108.28,108.12,108.16,11330.0,99.8949,99.9226,99.7749,99.8118,11330.0
2020-07-21 14:00:00,108.15,108.21,107.99,108.02,11396.0,99.8026,99.858,99.655,99.6826,11396.0
2020-07-21 14:10:00,108.03,108.05,107.86,107.91,15645.0,99.6919,99.7103,99.535,99.5811,15645.0
2020-07-21 14:20:00,107.9,107.94,107.77,107.88,30146.0,99.5719,99.6088,99.4519,99.5534,30146.0
2020-07-21 14:30:00,107.86,107.92,107.81,107.91,21922.0,99.535,99.5904,99.4888,99.5811,21922.0
2020-07-21 14:40:00,107.9,107.94,107.84,107.92,13991.0,99.5719,99.6088,99.5165,99.5904,13991.0
2020-07-21 14:50:00,107.91,107.93,107.76,107.8,18262.0,99.5811,99.5996,99.4427,99.4796,18262.0
2020-07-21 15:00:00,107.75,107.88,107.73,107.8,22825.0,99.4335,99.5534,99.415,99.4796,22825.0
2020-07-21 15:10:00,107.78,107.84,107.63,107.68,26938.0,99.4612,99.5165,99.3227,99.3689,26938.0
2020-07-21 15:20:00,107.69,107.79,107.64,107.7,18022.0,99.3781,99.4704,99.332,99.3873,18022.0
2020-07-21 15:30:00,107.7,107.74,107.58,107.58,19706.0,99.3873,99.4242,99.2766,99.2766,19706.0
2020-07-21 15:40:00,107.55,107.76,107.52,107.65,28346.0,99.2489,99.4427,99.2212,99.3412,28346.0
2020-07-21 15:50:00,107.62,107.62,107.34,107.52,77704.0,99.3135,99.3135,99.0551,99.2212,77704.0
2020-07-22 09:30:00,107.04,107.63,106.95,107.39,50039.0,98.7783,99.3227,98.6952,99.1013,50039.0
2020-07-22 09:40:00,107.41,107.41,107.17,107.17,12689.0,99.1197,99.1197,98.8982,98.8982,12689.0
2020-07-22 09:50:00,107.15,107.47,106.86,106.9,24739.0,98.8798,99.1751,98.6122,98.6491,24739.0
2020-07-22 10:00:00,106.95,106.95,106.59,106.76,23634.0,98.6952,98.6952,98.363,98.5199,23634.0
2020-07-22 10:10:00,106.88,106.88,106.62,106.85,26580.0,98.6306,98.6306,98.3907,98.6029,26580.0
2020-07-22 10:20:00,106.83,107.04,106.79,106.94,24148.0,98.5845,98.7783,98.5476,98.686,24148.0
2020-07-22 10:30:00,107.0,107.39,106.97,107.35,10794.0,98.7414,99.1013,98.7137,99.0643,10794.0
2020-07-22 10:40:00,107.35,107.58,107.32,107.37,14018.0,99.0643,99.2766,99.0367,99.0828,14018.0
2020-07-22 10:50:00,107.37,107.37,107.14,107.28,20677.0,99.0828,99.0828,98.8706,98.9998,20677.0
2020-07-22 11:00:00,107.3,107.33,107.09,107.18,12382.0,99.0182,99.0459,98.8244,98.9075,12382.0
2020-07-22 11:10:00,107.17,107.19,107.08,107.09,9885.0,98.8982,98.9167,98.8152,98.8244,9885.0
2020-07-22 11:20:00,107.11,107.39,107.11,107.38,14155.0,98.8429,99.1013,98.8429,99.092,14155.0
2020-07-22 11:30:00,107.36,107.36,107.3,107.35,11338.0,99.0736,99.0736,99.0182,99.0643,11338.0
2020-07-22 11:40:00,107.34,107.45,107.33,107.44,10444.0,99.0551,99.1566,99.0459,99.1474,10444.0
2020-07-22 11:50:00,107.49,107.51,107.42,107.49,5203.0,99.1935,99.212,99.1289,99.1935,5203.0
2020-07-22 12:00:00,107.51,107.71,107.5,107.66,14761.0,99.212,99.3966,99.2028,99.3504,14761.0
2020-07-22 12:10:00,107.66,107.87,107.66,107.8,25420.0,99.3504,99.5442,99.3504,99.4796,25420.0
2020-07-22 12:20:00,107.78,107.98,107.77,107.93,11072.0,99.4612,99.6457,99.4519,99.5996,11072.0
2020-07-22 12:30:00,107.9,107.93,107.86,107.91,14508.0,99.5719,99.5996,99.535,99.5811,14508.0
2020-07-22 12:40:00,107.88,107.89,107.81,107.89,8588.0,99.5534,99.5627,99.4888,99.5627,8588.0
2020-07-22 12:50:00,107.9,108.32,107.87,108.25,154494.0,99.5719,99.9595,99.5442,99.8949,154494.0
2020-07-22 13:00:00,108.26,108.28,108.08,108.13,23185.0,99.9041,99.9226,99.738,99.7841,23185.0
2020-07-22 13:10:00,108.08,108.18,108.01,108.01,11379.0,99.738,99.8303,99.6734,99.6734,11379.0
2020-07-22 13:20:00,108.03,108.05,107.98,108.03,9165.0,99.6919,99.7103,99.6457,99.6919,9165.0
2020-07-22 13:30:00,108.03,108.13,108.0,108.08,9190.0,99.6919,99.7841,99.6642,99.738,9190.0
2020-07-22 13:40:00,108.07,108.07,107.95,107.97,10087.0,99.7288,99.7288,99.618,99.6365,10087.0
2020-07-22 13:50:00,107.95,107.95,107.77,107.77,9686.0,99.618,99.618,99.4519,99.4519,9686.0
2020-07-22 14:00:00,107.81,108.06,107.8,108.05,8764.0,99.4888,99.7195,99.4796,99.7103,8764.0
2020-07-22 14:10:00,108.03,108.1,107.99,108.08,7952.0,99.6919,99.7565,99.655,99.738,7952.0
2020-07-22 14:20:00,108.08,108.17,108.05,108.15,6063.0,99.738,99.8211,99.7103,99.8026,6063.0
2020-07-22 14:30:00,108.16,108.25,108.11,108.24,23919.0,99.8118,99.8949,99.7657,99.8857,23919.0
2020-07-22 14:40:00,108.21,108.3,108.15,108.16,15624.0,99.858,99.941,99.8026,99.8118,15624.0
2020-07-22 14:50:00,108.17,108.29,108.17,108.24,14220.0,99.8211,99.9318,99.8211,99.8857,14220.0
2020-07-22 15:00:00,108.23,108.27,108.18,108.2,10069.0,99.8764,99.9133,99.8303,99.8487,10069.0
2020-07-22 15:10:00,108.22,108.48,108.22,108.34,24441.0,99.8672,100.1071,99.8672,99.9779,24441.0
2020-07-22 15:20:00,108.34,108.41,108.31,108.33,12756.0,99.9779,100.0425,99.9503,99.9687,12756.0
2020-07-22 15:30:00,108.33,108.34,108.16,108.2,17271.0,99.9687,99.9779,99.8118,99.8487,17271.0
2020-07-22 15:40:00,108.18,108.34,108.13,108.29,33230.0,99.8303,99.9779,99.7841,99.9318,33230.0
2020-07-22 15:50:00,108.31,108.33,108.14,108.19,65707.0,99.9503,99.9687,99.7934,99.8395,65707.0
2020-07-23 09:30:00,108.39,109.06,108.21,108.64,37484.0,100.0241,100.6424,99.858,100.2548,37484.0
2020-07-23 09:40:00,108.57,108.64,108.28,108.32,20722.0,100.1902,100.2548,99.9226,99.9595,20722.0
2020-07-23 09:50:00,108.28,108.41,108.26,108.38,18741.0,99.9226,100.0425,99.9041,100.0148,18741.0
2020-07-23 10:00:00,108.37,108.5,108.29,108.3,38633.0,100.0056,100.1256,99.9318,99.941,38633.0
2020-07-23 10:10:00,108.3,108.32,108.14,108.16,20297.0,99.941,99.9595,99.7934,99.8118,20297.0
2020-07-23 10:20:00,108.14,108.35,108.05,108.3,17987.0,99.7934,99.9872,99.7103,99.941,17987.0
2020-07-23 10:30:00,108.31,108.48,108.19,108.48,19945.0,99.9503,100.1071,99.8395,100.1071,19945.0
2020-07-23 10:40:00,108.48,108.76,108.47,108.62,29450.0,100.1071,100.3655,100.0979,100.2363,29450.0
2020-07-23 10:50:00,108.62,108.67,108.37,108.38,16224.0,100.2363,100.2825,100.0056,100.0148,16224.0
2020-07-23 11:00:00,108.38,108.51,108.35,108.48,33107.0,100.0148,100.1348,99.9872,100.1071,33107.0
2020-07-23 11:10:00,108.49,108.49,108.39,108.43,20877.0,100.1164,100.1164,100.0241,100.061,20877.0
2020-07-23 11:20:00,108.45,108.79,108.39,108.78,12530.0,100.0794,100.3932,100.0241,100.384,12530.0
2020-07-23 11:30:00,108.78,108.93,108.76,108.93,25871.0,100.384,100.5224,100.3655,100.5224,25871.0
2020-07-23 11:40:00,108.91,108.91,108.65,108.8,6497.0,100.5039,100.5039,100.264,100.4024,6497.0
2020-07-23 11:50:00,108.83,108.83,108.66,108.73,7151.0,100.4301,100.4301,100.2732,100.3378,7151.0
2020-07-23 12:00:00,108.72,108.76,108.48,108.53,6763.0,100.3286,100.3655,100.1071,100.1533,6763.0
2020-07-23 12:10:00,108.5,108.63,108.5,108.57,3900.0,100.1256,100.2456,100.1256,100.1902,3900.0
2020-07-23 12:20:00,108.57,108.67,108.52,108.66,8000.0,100.1902,100.2825,100.144,100.2732,8000.0
2020-07-23 12:30:00,108.64,108.7,108.52,108.69,8331.0,100.2548,100.3102,100.144,100.3009,8331.0
2020-07-23 12:40:00,108.69,108.73,108.46,108.48,7718.0,100.3009,100.3378,100.0887,100.1071,7718.0
2020-07-23 12:50:00,108.44,108.55,108.36,108.37,6291.0,100.0702,100.1717,99.9964,100.0056,6291.0
2020-07-23 13:00:00,108.4,108.68,108.37,108.68,15819.0,100.0333,100.2917,100.0056,100.2917,15819.0
2020-07-23 13:10:00,108.64,108.64,108.48,108.51,10907.0,100.2548,100.2548,100.1071,100.1348,10907.0
2020-07-23 13:20:00,108.54,108.57,108.48,108.57,13405.0,100.1625,100.1902,100.1071,100.1902,13405.0
2020-07-23 13:30:00,108.57,108.58,108.38,108.48,23666.0,100.1902,100.1994,100.0148,100.1071,23666.0
2020-07-23 13:40:00,108.48,108.52,108.34,108.34,24545.0,100.1071,100.144,99.9779,99.9779,24545.0
2020-07-23 13:50:00,108.33,108.4,108.27,108.31,10276.0,99.9687,100.0333,99.9133,99.9503,10276.0
2020-07-23 14:00:00,108.32,108.39,108.11,108.21,24329.0,99.9595,100.0241,99.7657,99.858,24329.0
2020-07-23 14:10:00,108.11,108.15,107.98,108.08,11868.0,99.7657,99.8026,99.6457,99.738,11868.0
2020-07-23 14:20:00,108.11,108.2,107.98,108.14,16549.0,99.7657,99.8487,99.6457,99.7934,16549.0
2020-07-23 14:30:00,108.14,108.3,108.0,108.1,14719.0,99.7934,99.941,99.6642,99.7565,14719.0
2020-07-23 14:40:00,108.18,108.34,108.11,108.3,11667.0,99.8303,99.9779,99.7657,99.941,11667.0
2020-07-23 14:50:00,108.31,108.38,108.2,108.23,20704.0,99.9503,100.0148,99.8487,99.8764,20704.0
2020-07-23 15:00:00,108.24,108.33,108.05,108.21,25570.0,99.8857,99.9687,99.7103,99.858,25570.0
2020-07-23 15:10:00,108.2,108.34,108.15,108.2,21410.0,99.8487,99.9779,99.8026,99.8487,21410.0
2020-07-23 15:20:00,108.21,108.22,107.89,107.99,23157.0,99.858,99.8672,99.5627,99.655,23157.0
2020-07-23 15:30:00,107.97,107.97,107.79,107.84,79841.0,99.6365,99.6365,99.4704,99.5165,79841.0
2020-07-23 15:40:00,107.85,107.95,107.82,107.88,61392.0,99.5258,99.618,99.4981,99.5534,61392.0
2020-07-23 15:50:00,107.82,108.07,107.5,108.04,91764.0,99.4981,99.7288,99.2028,99.7011,91764.0
2020-07-24 09:30:00,108.68,108.7,107.63,108.57,75269.0,100.2917,100.3102,99.3227,100.1902,75269.0
2020-07-24 09:40:00,108.58,108.85,108.3,108.84,15030.0,100.1994,100.4486,99.941,100.4393,15030.0
2020-07-24 09:50:00,108.86,108.96,108.21,108.36,24085.0,100.4578,100.5501,99.858,99.9964,24085.0
2020-07-24 10:00:00,108.3,108.33,107.95,108.07,25705.0,99.941,99.9687,99.618,99.7288,25705.0
2020-07-24 10:10:00,108.03,108.18,107.97,108.06,29905.0,99.6919,99.8303,99.6365,99.7195,29905.0
2020-07-24 10:20:00,108.07,108.07,107.89,108.01,22337.0,99.7288,99.7288,99.5627,99.6734,22337.0
2020-07-24 10:30:00,108.0,108.01,107.68,107.69,12231.0,99.6642,99.6734,99.3689,99.3781,12231.0
2020-07-24 10:40:00,107.74,107.93,107.74,107.9,15411.0,99.4242,99.5996,99.4242,99.5719,15411.0
2020-07-24 10:50:00,107.92,107.98,107.6,107.61,18153.0,99.5904,99.6457,99.2951,99.3043,18153.0
2020-07-24 11:00:00,107.59,107.59,107.43,107.57,18278.0,99.2858,99.2858,99.1382,99.2674,18278.0
2020-07-24 11:10:00,107.57,107.62,107.5,107.5,8556.0,99.2674,99.3135,99.2028,99.2028,8556.0
2020-07-24 11:20:00,107.45,107.5,107.36,107.43,10143.0,99.1566,99.2028,99.0736,99.1382,10143.0
2020-07-24 11:30:00,107.44,107.62,107.44,107.59,12689.0,99.1474,99.3135,99.1474,99.2858,12689.0
2020-07-24 11:40:00,107.56,107.57,107.28,107.43,18632.0,99.2581,99.2674,98.9998,99.1382,18632.0
2020-07-24 11:50:00,107.44,107.47,107.34,107.37,6978.0,99.1474,99.1751,99.0551,99.0828,6978.0
2020-07-24 12:00:00,107.42,107.45,107.35,107.42,12429.0,99.1289,99.1566,99.0643,99.1289,12429.0
2020-07-24 12:10:00,107.47,107.64,107.45,107.54,12003.0,99.1751,99.332,99.1566,99.2397,12003.0
2020-07-24 12:20:00,107.55,107.56,107.4,107.43,7935.0,99.2489,99.2581,99.1105,99.1382,7935.0
2020-07-24 12:30:00,107.42,107.49,107.38,107.4,7095.0,99.1289,99.1935,99.092,99.1105,7095.0
2020-07-24 12:40:00,107.35,107.41,107.3,107.3,12753.0,99.0643,99.1197,99.0182,99.0182,12753.0
2020-07-24 12:50:00,107.31,107.34,107.25,107.33,9976.0,99.0274,99.0551,98.9721,99.0459,9976.0
2020-07-24 13:00:00,107.33,107.36,107.17,107.2,13242.0,99.0459,99.0736,98.8982,98.9259,13242.0
2020-07-24 13:10:00,107.19,107.26,107.09,107.24,6707.0,98.9167,98.9813,98.8244,98.9628,6707.0
2020-07-24 13:20:00,107.26,107.44,107.26,107.38,7210.0,98.9813,99.1474,98.9813,99.092,7210.0
2020-07-24 13:30:00,107.37,107.37,107.17,107.2,13664.0,99.0828,99.0828,98.8982,98.9259,13664.0
2020-07-24 13:40:00,107.23,107.25,107.11,107.22,7770.0,98.9536,98.9721,98.8429,98.9444,7770.0
2020-07-24 13:50:00,107.24,107.27,107.17,107.23,7613.0,98.9628,98.9905,98.8982,98.9536,7613.0
2020-07-24 14:00:00,107.24,107.35,107.22,107.32,10600.0,98.9628,99.0643,98.9444,99.0367,10600.0
2020-07-24 14:10:00,107.32,107.34,107.2,107.31,4744.0,99.0367,99.0551,98.9259,99.0274,4744.0
2020-07-24 14:20:00,107.31,107.49,107.29,107.48,5978.0,99.0274,99.1935,99.009,99.1843,5978.0
2020-07-24 14:30:00,107.47,107.47,107.33,107.4,9934.0,99.1751,99.1751,99.0459,99.1105,9934.0
2020-07-24 14:40:00,107.41,107.48,107.32,107.36,15042.0,99.1197,99.1843,99.0367,99.0736,15042.0
2020-07-24 14:50:00,107.35,107.4,107.27,107.3,6520.0,99.0643,99.1105,98.9905,99.0182,6520.0
2020-07-24 15:00:00,107.29,107.41,107.27,107.39,10537.0,99.009,99.1197,98.9905,99.1013,10537.0
2020-07-24 15:10:00,107.4,107.4,107.26,107.27,16330.0,99.1105,99.1105,98.9813,98.9905,16330.0
2020-07-24 15:20:00,107.28,107.35,107.11,107.13,13678.0,98.9998,99.0643,98.8429,98.8613,13678.0
2020-07-24 15:30:00,107.17,107.37,107.05,107.34,28435.0,98.8982,99.0828,98.7875,99.0551,28435.0
2020-07-24 15:40:00,107.33,107.45,107.29,107.31,30403.0,99.0459,99.1566,99.009,99.0274,30403.0
2020-07-24 15:50:00,107.3,107.49,107.22,107.31,106001.0,99.0182,99.1935,98.9444,99.0274,106001.0
2020-07-27 09:30:00,107.5,107.57,106.59,106.77,56989.0,99.2028,99.2674,98.363,98.5291,56989.0
2020-07-27 09:40:00,106.73,107.0,106.7,106.76,13146.0,98.4922,98.7414,98.4645,98.5199,13146.0
2020-07-27 09:50:00,106.78,107.21,106.66,107.2,18126.0,98.5383,98.9352,98.4276,98.9259,18126.0
2020-07-27 10:00:00,107.14,107.19,107.01,107.07,14502.0,98.8706,98.9167,98.7506,98.806,14502.0
2020-07-27 10:10:00,107.08,107.28,107.0,107.13,15336.0,98.8152,98.9998,98.7414,98.8613,15336.0
2020-07-27 10:20:00,107.13,107.25,107.01,107.03,15409.0,98.8613,98.9721,98.7506,98.769,15409.0
2020-07-27 10:30:00,107.0,107.17,106.9,107.07,11688.0,98.7414,98.8982,98.6491,98.806,11688.0
2020-07-27 10:40:00,107.07,107.09,106.94,106.97,15022.0,98.806,98.8244,98.686,98.7137,15022.0
2020-07-27 10:50:00,106.96,107.0,106.75,106.77,24302.0,98.7044,98.7414,98.5107,98.5291,24302.0
2020-07-27 11:00:00,106.77,106.94,106.75,106.91,16003.0,98.5291,98.686,98.5107,98.6583,16003.0
2020-07-27 11:10:00,106.86,107.0,106.79,106.94,22125.0,98.6122,98.7414,98.5476,98.686,22125.0
2020-07-27 11:20:00,106.95,107.01,106.9,106.97,19247.0,98.6952,98.7506,98.6491,98.7137,19247.0
2020-07-27 11:30:00,106.99,107.03,106.85,106.93,14862.0,98.7321,98.769,98.6029,98.6768,14862.0
2020-07-27 11:40:00,106.96,107.0,106.91,106.97,16393.0,98.7044,98.7414,98.6583,98.7137,16393.0
2020-07-27 11:50:00,107.0,107.06,106.94,106.94,11533.0,98.7414,98.7967,98.686,98.686,11533.0
2020-07-27 12:00:00,106.95,106.96,106.89,106.9,12359.0,98.6952,98.7044,98.6399,98.6491,12359.0
2020-07-27 12:10:00,106.92,106.94,106.81,106.84,16742.0,98.6675,98.686,98.566,98.5937,16742.0
2020-07-27 12:20:00,106.84,106.94,106.79,106.92,13018.0,98.5937,98.686,98.5476,98.6675,13018.0
2020-07-27 12:30:00,106.92,106.95,106.84,106.84,5867.0,98.6675,98.6952,98.5937,98.5937,5867.0
2020-07-27 12:40:00,106.86,106.97,106.86,106.95,7343.0,98.6122,98.7137,98.6122,98.6952,7343.0
2020-07-27 12:50:00,106.95,107.02,106.92,106.93,7036.0,98.6952,98.7598,98.6675,98.6768,7036.0
2020-07-27 13:00:00,106.95,107.03,106.94,106.96,10737.0,98.6952,98.769,98.686,98.7044,10737.0
2020-07-27 13:10:00,106.95,107.0,106.92,106.97,10101.0,98.6952,98.7414,98.6675,98.7137,10101.0
2020-07-27 13:20:00,106.96,107.04,106.93,106.99,10147.0,98.7044,98.7783,98.6768,98.7321,10147.0
2020-07-27 13:30:00,106.98,107.09,106.97,107.05,13737.0,98.7229,98.8244,98.7137,98.7875,13737.0
2020-07-27 13:40:00,107.05,107.09,107.01,107.03,13864.0,98.7875,98.8244,98.7506,98.769,13864.0
2020-07-27 13:50:00,107.0,107.12,106.99,107.1,12133.0,98.7414,98.8521,98.7321,98.8336,12133.0
2020-07-27 14:00:00,107.11,107.12,106.9,106.95,12406.0,98.8429,98.8521,98.6491,98.6952,12406.0
2020-07-27 14:10:00,106.94,107.0,106.89,106.95,10496.0,98.686,98.7414,98.6399,98.6952,10496.0
2020-07-27 14:20:00,106.95,107.02,106.93,107.02,12323.0,98.6952,98.7598,98.6768,98.7598,12323.0
2020-07-27 14:30:00,107.03,107.05,106.98,107.0,7841.0,98.769,98.7875,98.7229,98.7414,7841.0
2020-07-27 14:40:00,107.0,107.06,106.9,106.93,11999.0,98.7414,98.7967,98.6491,98.6768,11999.0
2020-07-27 14:50:00,106.93,106.99,106.85,106.88,13389.0,98.6768,98.7321,98.6029,98.6306,13389.0
2020-07-27 15:00:00,106.87,106.9,106.8,106.85,14842.0,98.6214,98.6491,98.5568,98.6029,14842.0
2020-07-27 15:10:00,106.84,106.85,106.76,106.78,17834.0,98.5937,98.6029,98.5199,98.5383,17834.0
2020-07-27 15:20:00,106.77,106.95,106.77,106.88,16751.0,98.5291,98.6952,98.5291,98.6306,16751.0
2020-07-27 15:30:00,106.87,106.9,106.82,106.83,17119.0,98.6214,98.6491,98.5753,98.5845,17119.0
2020-07-27 15:40:00,106.84,106.96,106.8,106.96,35380.0,98.5937,98.7044,98.5568,98.7044,35380.0
2020-07-27 15:50:00,106.96,107.08,106.89,107.08,79252.0,98.7044,98.8152,98.6399,98.8152,79252.0
2020-07-28 09:30:00,106.77,107.36,106.77,107.17,32918.0,98.5291,99.0736,98.5291,98.8982,32918.0
2020-07-28 09:40:00,107.22,107.22,106.93,107.05,26143.0,98.9444,98.9444,98.6768,98.7875,26143.0
2020-07-28 09:50:00,107.03,107.11,106.91,107.0,22932.0,98.769,98.8429,98.6583,98.7414,22932.0
2020-07-28 10:00:00,106.95,107.34,106.9,107.15,39900.0,98.6952,99.0551,98.6491,98.8798,39900.0
2020-07-28 10:10:00,107.12,107.32,107.07,107.26,18800.0,98.8521,99.0367,98.806,98.9813,18800.0
2020-07-28 10:20:00,107.23,107.3,107.09,107.23,15825.0,98.9536,99.0182,98.8244,98.9536,15825.0
2020-07-28 10:30:00,107.24,107.35,107.12,107.22,30169.0,98.9628,99.0643,98.8521,98.9444,30169.0
2020-07-28 10:40:00,107.2,107.44,107.11,107.44,14359.0,98.9259,99.1474,98.8429,99.1474,14359.0
2020-07-28 10:50:00,107.44,107.57,107.38,107.46,14263.0,99.1474,99.2674,99.092,99.1659,14263.0
2020-07-28 11:00:00,107.45,107.47,107.24,107.32,16339.0,99.1566,99.1751,98.9628,99.0367,16339.0
2020-07-28 11:10:00,107.34,107.52,107.32,107.5,13174.0,99.0551,99.2212,99.0367,99.2028,13174.0
2020-07-28 11:20:00,107.51,107.64,107.41,107.64,14486.0,99.212,99.332,99.1197,99.332,14486.0
2020-07-28 11:30:00,107.61,107.72,107.5,107.68,16288.0,99.3043,99.4058,99.2028,99.3689,16288.0
2020-07-28 11:40:00,107.67,107.77,107.61,107.67,8995.0,99.3596,99.4519,99.3043,99.3596,8995.0
2020-07-28 11:50:00,107.63,107.65,107.42,107.45,13317.0,99.3227,99.3412,99.1289,99.1566,13317.0
2020-07-28 12:00:00,107.45,107.68,107.41,107.51,22324.0,99.1566,99.3689,99.1197,99.212,22324.0
2020-07-28 12:10:00,107.52,107.52,107.36,107.47,14829.0,99.2212,99.2212,99.0736,99.1751,14829.0
2020-07-28 12:20:00,107.45,107.48,107.34,107.38,25853.0,99.1566,99.1843,99.0551,99.092,25853.0
2020-07-28 12:30:00,107.38,107.38,107.2,107.3,15939.0,99.092,99.092,98.9259,99.0182,15939.0
2020-07-28 12:40:00,107.25,107.35,107.25,107.34,9206.0,98.9721,99.0643,98.9721,99.0551,9206.0
2020-07-28 12:50:00,107.33,107.64,107.33,107.64,26867.0,99.0459,99.332,99.0459,99.332,26867.0
2020-07-28 13:00:00,107.62,107.78,107.6,107.75,28495.0,99.3135,99.4612,99.2951,99.4335,28495.0
2020-07-28 13:10:00,107.73,107.73,107.6,107.66,18663.0,99.415,99.415,99.2951,99.3504,18663.0
2020-07-28 13:20:00,107.67,107.83,107.65,107.79,20955.0,99.3596,99.5073,99.3412,99.4704,20955.0
2020-07-28 13:30:00,107.79,107.87,107.75,107.87,14124.0,99.4704,99.5442,99.4335,99.5442,14124.0
2020-07-28 13:40:00,107.85,108.0,107.81,107.93,13854.0,99.5258,99.6642,99.4888,99.5996,13854.0
2020-07-28 13:50:00,107.94,107.99,107.84,107.97,28610.0,99.6088,99.655,99.5165,99.6365,28610.0
2020-07-28 14:00:00,107.91,108.02,107.89,107.95,15017.0,99.5811,99.6826,99.5627,99.618,15017.0
2020-07-28 14:10:00,107.96,108.01,107.92,107.95,17298.0,99.6273,99.6734,99.5904,99.618,17298.0
2020-07-28 14:20:00,107.95,107.99,107.92,107.92,16728.0,99.618,99.655,99.5904,99.5904,16728.0
2020-07-28 14:30:00,107.94,107.95,107.82,107.93,15323.0,99.6088,99.618,99.4981,99.5996,15323.0
2020-07-28 14:40:00,107.94,107.96,107.73,107.73,15896.0,99.6088,99.6273,99.415,99.415,15896.0
2020-07-28 14:50:00,107.73,107.87,107.72,107.8,19928.0,99.415,99.5442,99.4058,99.4796,19928.0
2020-07-28 15:00:00,107.8,107.84,107.75,107.8,16239.0,99.4796,99.5165,99.4335,99.4796,16239.0
2020-07-28 15:10:00,107.81,107.85,107.64,107.74,44455.0,99.4888,99.5258,99.332,99.4242,44455.0
2020-07-28 15:20:00,107.73,107.77,107.63,107.68,48914.0,99.415,99.4519,99.3227,99.3689,48914.0
2020-07-28 15:30:00,107.68,107.76,107.47,107.61,79047.0,99.3689,99.4427,99.1751,99.3043,79047.0
2020-07-28 15:40:00,107.62,107.68,107.32,107.32,49473.0,99.3135,99.3689,99.0367,99.0367,49473.0
2020-07-28 15:50:00,107.28,107.57,107.23,107.52,113316.0,98.9998,99.2674,98.9536,99.2212,113316.0
2020-07-29 09:30:00,107.99,108.6,107.91,108.05,69245.0,99.655,100.2179,99.5811,99.7103,69245.0
2020-07-29 09:40:00,108.14,108.45,108.13,108.4,14170.0,99.7934,100.0794,99.7841,100.0333,14170.0
2020-07-29 09:50:00,108.42,108.67,108.39,108.43,22912.0,100.0518,100.2825,100.0241,100.061,22912.0
2020-07-29 10:00:00,108.44,108.49,108.2,108.38,15427.0,100.0702,100.1164,99.8487,100.0148,15427.0
2020-07-29 10:10:00,108.38,108.8,108.37,108.51,24016.0,100.0148,100.4024,100.0056,100.1348,24016.0
2020-07-29 10:20:00,108.5,108.7,108.49,108.5,17099.0,100.1256,100.3102,100.1164,100.1256,17099.0
2020-07-29 10:30:00,108.51,108.57,108.38,108.38,19019.0,100.1348,100.1902,100.0148,100.0148,19019.0
2020-07-29 10:40:00,108.43,108.71,108.4,108.64,17024.0,100.061,100.3194,100.0333,100.2548,17024.0
2020-07-29 10:50:00,108.6,108.79,108.55,108.73,20408.0,100.2179,100.3932,100.1717,100.3378,20408.0
2020-07-29 11:00:00,108.7,108.72,108.52,108.56,18289.0,100.3102,100.3286,100.144,100.181,18289.0
2020-07-29 11:10:00,108.55,108.61,108.48,108.55,18737.0,100.1717,100.2271,100.1071,100.1717,18737.0
2020-07-29 11:20:00,108.54,108.69,108.54,108.66,15375.0,100.1625,100.3009,100.1625,100.2732,15375.0
2020-07-29 11:30:00,108.66,108.94,108.57,108.73,26205.0,100.2732,100.5316,100.1902,100.3378,26205.0
2020-07-29 11:40:00,108.73,108.88,108.73,108.73,11297.0,100.3378,100.4763,100.3378,100.3378,11297.0
2020-07-29 11:50:00,108.73,108.78,108.68,108.75,11615.0,100.3378,100.384,100.2917,100.3563,11615.0
2020-07-29 12:00:00,108.75,108.82,108.72,108.73,11703.0,100.3563,100.4209,100.3286,100.3378,11703.0
2020-07-29 12:10:00,108.75,109.08,108.74,109.08,19912.0,100.3563,100.6608,100.3471,100.6608,19912.0
2020-07-29 12:20:00,109.08,109.2,109.08,109.16,10962.0,100.6608,100.7716,100.6608,100.7346,10962.0
2020-07-29 12:30:00,109.17,109.17,108.96,109.1,11845.0,100.7439,100.7439,100.5501,100.6793,11845.0
2020-07-29 12:40:00,109.1,109.29,109.1,109.11,18484.0,100.6793,100.8546,100.6793,100.6885,18484.0
2020-07-29 12:50:00,109.13,109.13,109.01,109.07,17280.0,100.707,100.707,100.5962,100.6516,17280.0
2020-07-29 13:00:00,109.06,109.23,108.97,109.14,11145.0,100.6424,100.7992,100.5593,100.7162,11145.0
2020-07-29 13:10:00,109.15,109.22,109.13,109.16,7996.0,100.7254,100.79,100.707,100.7346,7996.0
2020-07-29 13:20:00,109.16,109.2,109.05,109.18,9457.0,100.7346,100.7716,100.6331,100.7531,9457.0
2020-07-29 13:30:00,109.19,109.21,109.06,109.07,7834.0,100.7623,100.7808,100.6424,100.6516,7834.0
2020-07-29 13:40:00,109.03,109.12,108.95,109.07,20554.0,100.6147,100.6977,100.5409,100.6516,20554.0
2020-07-29 13:50:00,109.09,109.41,109.01,109.32,56279.0,100.67,100.9654,100.5962,100.8823,56279.0
2020-07-29 14:00:00,109.28,109.59,109.24,109.59,21203.0,100.8454,101.1315,100.8085,101.1315,21203.0
2020-07-29 14:10:00,109.56,109.63,109.51,109.58,15839.0,101.1038,101.1684,101.0576,101.1222,15839.0
2020-07-29 14:20:00,109.58,109.58,109.47,109.53,17268.0,101.1222,101.1222,101.0207,101.0761,17268.0
2020-07-29 14:30:00,109.57,109.76,109.51,109.68,40229.0,101.113,101.2883,101.0576,101.2145,40229.0
2020-07-29 14:40:00,109.69,109.89,109.69,109.79,22181.0,101.2237,101.4083,101.2237,101.316,22181.0
2020-07-29 14:50:00,109.78,109.79,109.5,109.5,16830.0,101.3068,101.316,101.0484,101.0484,16830.0
2020-07-29 15:00:00,109.51,109.53,109.35,109.49,13045.0,101.0576,101.0761,100.91,101.0392,13045.0
2020-07-29 15:10:00,109.48,109.74,109.46,109.69,20105.0,101.0299,101.2699,101.0115,101.2237,20105.0
2020-07-29 15:20:00,109.72,109.93,109.7,109.85,27637.0,101.2514,101.4452,101.233,101.3714,27637.0
2020-07-29 15:30:00,109.84,110.13,109.76,110.07,55308.0,101.3622,101.6298,101.2883,101.5744,55308.0
2020-07-29 15:40:00,110.05,110.07,109.82,109.98,48163.0,101.556,101.5744,101.3437,101.4914,48163.0
2020-07-29 15:50:00,109.97,109.97,109.63,109.69,118687.0,101.4821,101.4821,101.1684,101.2237,118687.0
2020-07-30 09:30:00,108.54,108.75,107.9,107.97,76807.0,100.1625,100.3563,99.5719,99.6365,76807.0
2020-07-30 09:40:00,108.01,108.21,107.9,108.12,36763.0,99.6734,99.858,99.5719,99.7749,36763.0
2020-07-30 09:50:00,108.11,108.23,107.78,107.96,58966.0,99.7657,99.8764,99.4612,99.6273,58966.0
2020-07-30 10:00:00,107.91,108.19,107.3,108.15,43831.0,99.5811,99.8395,99.0182,99.8026,43831.0
2020-07-30 10:10:00,108.14,108.5,107.86,108.14,50846.0,99.7934,100.1256,99.535,99.7934,50846.0
2020-07-30 10:20:00,108.1,108.1,107.66,108.04,25945.0,99.7565,99.7565,99.3504,99.7011,25945.0
2020-07-30 10:30:00,108.11,108.3,108.08,108.3,19857.0,99.7657,99.941,99.738,99.941,19857.0
2020-07-30 10:40:00,108.27,108.27,107.84,107.87,31198.0,99.9133,99.9133,99.5165,99.5442,31198.0
2020-07-30 10:50:00,107.84,108.27,107.83,108.03,20296.0,99.5165,99.9133,99.5073,99.6919,20296.0
2020-07-30 11:00:00,108.02,108.78,107.9,108.78,39759.0,99.6826,100.384,99.5719,100.384,39759.0
2020-07-30 11:10:00,108.76,109.18,108.75,109.18,30196.0,100.3655,100.7531,100.3563,100.7531,30196.0
2020-07-30 11:20:00,109.19,109.42,109.01,109.09,43697.0,100.7623,100.9746,100.5962,100.67,43697.0
2020-07-30 11:30:00,109.09,109.43,109.08,109.23,40467.0,100.67,100.9838,100.6608,100.7992,40467.0
2020-07-30 11:40:00,109.23,109.46,109.14,109.3,24009.0,100.7992,101.0115,100.7162,100.8638,24009.0
2020-07-30 11:50:00,109.3,109.34,109.14,109.23,25149.0,100.8638,100.9008,100.7162,100.7992,25149.0
2020-07-30 12:00:00,109.25,109.29,109.13,109.17,19023.0,100.8177,100.8546,100.707,100.7439,19023.0
2020-07-30 12:10:00,109.17,109.66,109.17,109.62,23674.0,100.7439,101.1961,100.7439,101.1591,23674.0
2020-07-30 12:20:00,109.57,109.62,109.2,109.31,12636.0,101.113,101.1591,100.7716,100.8731,12636.0
2020-07-30 12:30:00,109.3,109.4,109.22,109.25,12531.0,100.8638,100.9561,100.79,100.8177,12531.0
2020-07-30 12:40:00,109.26,109.39,109.19,109.33,22810.0,100.8269,100.9469,100.7623,100.8915,22810.0
2020-07-30 12:50:00,109.35,109.35,109.13,109.19,14728.0,100.91,100.91,100.707,100.7623,14728.0
2020-07-30 13:00:00,109.18,109.39,109.16,109.21,10079.0,100.7531,100.9469,100.7346,100.7808,10079.0
2020-07-30 13:10:00,109.21,109.49,109.2,109.42,12298.0,100.7808,101.0392,100.7716,100.9746,12298.0
2020-07-30 13:20:00,109.43,109.45,109.23,109.28,19616.0,100.9838,101.0023,100.7992,100.8454,19616.0
2020-07-30 13:30:00,109.28,109.29,109.02,109.06,28140.0,100.8454,100.8546,100.6055,100.6424,28140.0
2020-07-30 13:40:00,109.07,109.11,108.78,108.82,18710.0,100.6516,100.6885,100.384,100.4209,18710.0
2020-07-30 13:50:00,108.81,108.99,108.77,108.96,16090.0,100.4117,100.5778,100.3747,100.5501,16090.0
2020-07-30 14:00:00,108.98,109.12,108.95,109.04,20862.0,100.5685,100.6977,100.5409,100.6239,20862.0
2020-07-30 14:10:00,109.06,109.17,108.96,109.06,21831.0,100.6424,100.7439,100.5501,100.6424,21831.0
2020-07-30 14:20:00,109.07,109.19,109.05,109.11,19972.0,100.6516,100.7623,100.6331,100.6885,19972.0
2020-07-30 14:30:00,109.12,109.15,109.05,109.09,18092.0,100.6977,100.7254,100.6331,100.67,18092.0
2020-07-30 14:40:00,109.09,109.23,109.05,109.09,22476.0,100.67,100.7992,100.6331,100.67,22476.0
2020-07-30 14:50:00,109.06,109.17,108.97,109.17,32441.0,100.6424,100.7439,100.5593,100.7439,32441.0
2020-07-30 15:00:00,109.19,109.29,109.14,109.21,17003.0,100.7623,100.8546,100.7162,100.7808,17003.0
2020-07-30 15:10:00,109.23,109.31,109.12,109.31,14842.0,100.7992,100.8731,100.6977,100.8731,14842.0
2020-07-30 15:20:00,109.29,109.4,109.19,109.32,22132.0,100.8546,100.9561,100.7623,100.8823,22132.0
2020-07-30 15:30:00,109.34,109.42,109.22,109.22,30450.0,100.9008,100.9746,100.79,100.79,30450.0
2020-07-30 15:40:00,109.24,109.45,109.2,109.42,63006.0,100.8085,101.0023,100.7716,100.9746,63006.0
2020-07-30 15:50:00,109.42,109.46,109.2,109.36,115706.0,100.9746,101.0115,100.7716,100.9192,115706.0
2020-07-31 09:30:00,108.81,109.25,108.5,108.79,57831.0,100.4117,100.8177,100.1256,100.3932,57831.0
2020-07-31 09:40:00,108.86,108.87,108.32,108.65,34861.0,100.4578,100.467,99.9595,100.264,34861.0
2020-07-31 09:50:00,108.64,108.71,108.43,108.7,48440.0,100.2548,100.3194,100.061,100.3102,48440.0
2020-07-31 10:00:00,108.58,108.88,108.53,108.86,19341.0,100.1994,100.4763,100.1533,100.4578,19341.0
2020-07-31 10:10:00,108.89,108.89,108.56,108.57,19313.0,100.4855,100.4855,100.181,100.1902,19313.0
2020-07-31 10:20:00,108.52,108.67,108.41,108.64,16375.0,100.144,100.2825,100.0425,100.2548,16375.0
2020-07-31 10:30:00,108.6,108.81,108.6,108.79,26880.0,100.2179,100.4117,100.2179,100.3932,26880.0
2020-07-31 10:40:00,108.79,108.79,108.52,108.65,13932.0,100.3932,100.3932,100.144,100.264,13932.0
2020-07-31 10:50:00,108.68,108.68,108.26,108.4,17362.0,100.2917,100.2917,99.9041,100.0333,17362.0
2020-07-31 11:00:00,108.41,108.68,108.4,108.6,14026.0,100.0425,100.2917,100.0333,100.2179,14026.0
2020-07-31 11:10:00,108.61,108.92,108.53,108.76,16506.0,100.2271,100.5132,100.1533,100.3655,16506.0
2020-07-31 11:20:00,108.81,108.83,108.65,108.83,8840.0,100.4117,100.4301,100.264,100.4301,8840.0
2020-07-31 11:30:00,108.82,108.9,108.49,108.74,13919.0,100.4209,100.4947,100.1164,100.3471,13919.0
2020-07-31 11:40:00,108.74,108.79,108.67,108.69,5828.0,100.3471,100.3932,100.2825,100.3009,5828.0
2020-07-31 11:50:00,108.69,108.74,108.52,108.71,40072.0,100.3009,100.3471,100.144,100.3194,40072.0
2020-07-31 12:00:00,108.7,108.7,108.49,108.55,20660.0,100.3102,100.3102,100.1164,100.1717,20660.0
2020-07-31 12:10:00,108.55,108.76,108.43,108.55,10288.0,100.1717,100.3655,100.061,100.1717,10288.0
2020-07-31 12:20:00,108.54,108.61,108.48,108.59,17633.0,100.1625,100.2271,100.1071,100.2086,17633.0
2020-07-31 12:30:00,108.57,108.63,108.41,108.55,10889.0,100.1902,100.2456,100.0425,100.1717,10889.0
2020-07-31 12:40:00,108.6,108.66,108.44,108.6,11657.0,100.2179,100.2732,100.0702,100.2179,11657.0
2020-07-31 12:50:00,108.59,108.71,108.45,108.65,18934.0,100.2086,100.3194,100.0794,100.264,18934.0
2020-07-31 13:00:00,108.6,108.83,108.6,108.79,7512.0,100.2179,100.4301,100.2179,100.3932,7512.0
2020-07-31 13:10:00,108.79,108.83,108.71,108.83,10042.0,100.3932,100.4301,100.3194,100.4301,10042.0
2020-07-31 13:20:00,108.84,108.92,108.82,108.91,5423.0,100.4393,100.5132,100.4209,100.5039,5423.0
2020-07-31 13:30:00,108.89,108.94,108.75,108.78,5233.0,100.4855,100.5316,100.3563,100.384,5233.0
2020-07-31 13:40:00,108.76,108.83,108.69,108.82,8118.0,100.3655,100.4301,100.3009,100.4209,8118.0
2020-07-31 13:50:00,108.84,108.9,108.75,108.79,8310.0,100.4393,100.4947,100.3563,100.3932,8310.0
2020-07-31 14:00:00,108.79,108.94,108.71,108.71,7531.0,100.3932,100.5316,100.3194,100.3194,7531.0
2020-07-31 14:10:00,108.68,108.85,108.64,108.69,32726.0,100.2917,100.4486,100.2548,100.3009,32726.0
2020-07-31 14:20:00,108.68,108.8,108.66,108.77,16065.0,100.2917,100.4024,100.2732,100.3747,16065.0
2020-07-31 14:30:00,108.74,108.93,108.73,108.88,11184.0,100.3471,100.5224,100.3378,100.4763,11184.0
2020-07-31 14:40:00,108.83,108.97,108.78,108.83,10832.0,100.4301,100.5593,100.384,100.4301,10832.0
2020-07-31 14:50:00,108.83,109.04,108.83,109.0,36638.0,100.4301,100.6239,100.4301,100.587,36638.0
2020-07-31 15:00:00,109.01,109.12,108.94,109.09,18961.0,100.5962,100.6977,100.5316,100.67,18961.0
2020-07-31 15:10:00,109.1,109.12,108.96,109.0,15173.0,100.6793,100.6977,100.5501,100.587,15173.0
2020-07-31 15:20:00,109.0,109.19,109.0,109.17,13096.0,100.587,100.7623,100.587,100.7439,13096.0
2020-07-31 15:30:00,109.18,109.32,109.06,109.08,21637.0,100.7531,100.8823,100.6424,100.6608,21637.0
2020-07-31 15:40:00,109.11,109.39,109.06,109.21,57378.0,100.6885,100.9469,100.6424,100.7808,57378.0
2020-07-31 15:50:00,109.21,109.62,109.01,109.61,132814.0,100.7808,101.1591,100.5962,101.1499,132814.0
2020-08-03 09:30:00,109.48,109.96,108.79,108.84,59244.0,101.0299,101.4729,100.3932,100.4393,59244.0
2020-08-03 09:40:00,108.88,109.19,108.65,109.03,31361.0,100.4763,100.7623,100.264,100.6147,31361.0
2020-08-03 09:50:00,109.07,109.17,108.86,109.06,21604.0,100.6516,100.7439,100.4578,100.6424,21604.0
2020-08-03 10:00:00,109.11,109.51,109.07,109.31,22666.0,100.6885,101.0576,100.6516,100.8731,22666.0
2020-08-03 10:10:00,109.31,109.5,109.25,109.29,16992.0,100.8731,101.0484,100.8177,100.8546,16992.0
2020-08-03 10:20:00,109.29,109.31,108.86,109.02,22146.0,100.8546,100.8731,100.4578,100.6055,22146.0
2020-08-03 10:30:00,109.04,109.22,109.02,109.09,49651.0,100.6239,100.79,100.6055,100.67,49651.0
2020-08-03 10:40:00,109.09,109.27,108.91,109.05,24179.0,100.67,100.8362,100.5039,100.6331,24179.0
2020-08-03 10:50:00,109.06,109.09,109.0,109.06,31636.0,100.6424,100.67,100.587,100.6424,31636.0
2020-08-03 11:00:00,109.06,109.16,108.9,108.96,52299.0,100.6424,100.7346,100.4947,100.5501,52299.0
2020-08-03 11:10:00,108.93,109.17,108.92,109.02,20229.0,100.5224,100.7439,100.5132,100.6055,20229.0
2020-08-03 11:20:00,109.02,109.07,108.89,108.97,21605.0,100.6055,100.6516,100.4855,100.5593,21605.0
2020-08-03 11:30:00,108.95,109.07,108.92,109.06,11585.0,100.5409,100.6516,100.5132,100.6424,11585.0
2020-08-03 11:40:00,109.06,109.24,109.06,109.12,8935.0,100.6424,100.8085,100.6424,100.6977,8935.0
2020-08-03 11:50:00,109.08,109.09,108.94,108.96,10321.0,100.6608,100.67,100.5316,100.5501,10321.0
2020-08-03 12:00:00,108.99,109.11,108.86,109.02,21760.0,100.5778,100.6885,100.4578,100.6055,21760.0
2020-08-03 12:10:00,109.01,109.14,109.0,109.06,11434.0,100.5962,100.7162,100.587,100.6424,11434.0
2020-08-03 12:20:00,109.05,109.09,109.0,109.03,18051.0,100.6331,100.67,100.587,100.6147,18051.0
2020-08-03 12:30:00,109.0,109.08,108.96,109.0,18021.0,100.587,100.6608,100.5501,100.587,18021.0
2020-08-03 12:40:00,109.02,109.1,109.0,109.08,18974.0,100.6055,100.6793,100.587,100.6608,18974.0
2020-08-03 12:50:00,109.09,109.13,109.0,109.08,10638.0,100.67,100.707,100.587,100.6608,10638.0
2020-08-03 13:00:00,109.08,109.1,108.97,109.01,17985.0,100.6608,100.6793,100.5593,100.5962,17985.0
2020-08-03 13:10:00,109.01,109.01,108.85,108.86,14892.0,100.5962,100.5962,100.4486,100.4578,14892.0
2020-08-03 13:20:00,108.83,108.99,108.82,108.87,8994.0,100.4301,100.5778,100.4209,100.467,8994.0
2020-08-03 13:30:00,108.88,108.89,108.79,108.86,10668.0,100.4763,100.4855,100.3932,100.4578,10668.0
2020-08-03 13:40:00,108.86,108.93,108.86,108.92,12867.0,100.4578,100.5224,100.4578,100.5132,12867.0
2020-08-03 13:50:00,108.88,108.98,108.88,108.93,10255.0,100.4763,100.5685,100.4763,100.5224,10255.0
2020-08-03 14:00:00,108.92,109.01,108.92,108.96,10543.0,100.5132,100.5962,100.5132,100.5501,10543.0
2020-08-03 14:10:00,108.94,108.95,108.88,108.9,8683.0,100.5316,100.5409,100.4763,100.4947,8683.0
2020-08-03 14:20:00,108.88,109.04,108.88,108.99,12774.0,100.4763,100.6239,100.4763,100.5778,12774.0
2020-08-03 14:30:00,108.97,109.01,108.92,108.97,10555.0,100.5593,100.5962,100.5132,100.5593,10555.0
2020-08-03 14:40:00,108.97,108.99,108.92,108.97,9982.0,100.5593,100.5778,100.5132,100.5593,9982.0
2020-08-03 14:50:00,108.95,109.0,108.95,108.98,17609.0,100.5409,100.587,100.5409,100.5685,17609.0
2020-08-03 15:00:00,108.98,109.0,108.87,108.98,42412.0,100.5685,100.587,100.467,100.5685,42412.0
2020-08-03 15:10:00,108.99,109.01,108.95,108.95,22116.0,100.5778,100.5962,100.5409,100.5409,22116.0
2020-08-03 15:20:00,108.96,109.0,108.95,108.96,16320.0,100.5501,100.587,100.5409,100.5501,16320.0
2020-08-03 15:30:00,108.95,109.04,108.79,108.86,39229.0,100.5409,100.6239,100.3932,100.4578,39229.0
2020-08-03 15:40:00,108.84,108.94,108.78,108.88,51519.0,100.4393,100.5316,100.384,100.4763,51519.0
2020-08-03 15:50:00,108.89,109.04,108.78,108.99,135283.0,100.4855,100.6239,100.384,100.5778,135283.0
2020-08-04 09:30:00,108.39,108.88,108.34,108.82,37406.0,100.0241,100.4763,99.9779,100.4209,37406.0
2020-08-04 09:40:00,108.83,108.95,108.77,108.78,14157.0,100.4301,100.5409,100.3747,100.384,14157.0
2020-08-04 09:50:00,108.79,108.97,108.62,108.62,22394.0,100.3932,100.5593,100.2363,100.2363,22394.0
2020-08-04 10:00:00,108.69,108.87,108.68,108.86,15743.0,100.3009,100.467,100.2917,100.4578,15743.0
2020-08-04 10:10:00,108.86,108.96,108.72,108.74,11170.0,100.4578,100.5501,100.3286,100.3471,11170.0
2020-08-04 10:20:00,108.73,108.73,108.27,108.27,18318.0,100.3378,100.3378,99.9133,99.9133,18318.0
2020-08-04 10:30:00,108.33,108.48,108.31,108.33,23023.0,99.9687,100.1071,99.9503,99.9687,23023.0
2020-08-04 10:40:00,108.33,108.52,108.29,108.45,19619.0,99.9687,100.144,99.9318,100.0794,19619.0
2020-08-04 10:50:00,108.45,108.64,108.4,108.52,17529.0,100.0794,100.2548,100.0333,100.144,17529.0
2020-08-04 11:00:00,108.52,108.7,108.46,108.46,23320.0,100.144,100.3102,100.0887,100.0887,23320.0
2020-08-04 11:10:00,108.49,108.6,108.46,108.47,12471.0,100.1164,100.2179,100.0887,100.0979,12471.0
2020-08-04 11:20:00,108.45,108.63,108.45,108.52,19428.0,100.0794,100.2456,100.0794,100.144,19428.0
2020-08-04 11:30:00,108.49,108.56,108.46,108.52,6902.0,100.1164,100.181,100.0887,100.144,6902.0
2020-08-04 11:40:00,108.53,108.59,108.5,108.53,9289.0,100.1533,100.2086,100.1256,100.1533,9289.0
2020-08-04 11:50:00,108.56,108.71,108.53,108.65,16341.0,100.181,100.3194,100.1533,100.264,16341.0
2020-08-04 12:00:00,108.63,108.69,108.48,108.53,10208.0,100.2456,100.3009,100.1071,100.1533,10208.0
2020-08-04 12:10:00,108.48,108.6,108.46,108.47,9422.0,100.1071,100.2179,100.0887,100.0979,9422.0
2020-08-04 12:20:00,108.47,108.55,108.46,108.52,16605.0,100.0979,100.1717,100.0887,100.144,16605.0
2020-08-04 12:30:00,108.51,108.56,108.36,108.36,15653.0,100.1348,100.181,99.9964,99.9964,15653.0
2020-08-04 12:40:00,108.35,108.39,108.3,108.32,12719.0,99.9872,100.0241,99.941,99.9595,12719.0
2020-08-04 12:50:00,108.31,108.39,108.23,108.32,31421.0,99.9503,100.0241,99.8764,99.9595,31421.0
2020-08-04 13:00:00,108.33,108.43,108.28,108.3,12924.0,99.9687,100.061,99.9226,99.941,12924.0
2020-08-04 13:10:00,108.3,108.42,108.29,108.4,16595.0,99.941,100.0518,99.9318,100.0333,16595.0
2020-08-04 13:20:00,108.4,108.47,108.34,108.34,10696.0,100.0333,100.0979,99.9779,99.9779,10696.0
2020-08-04 13:30:00,108.36,108.42,108.24,108.24,28793.0,99.9964,100.0518,99.8857,99.8857,28793.0
2020-08-04 13:40:00,108.24,108.28,108.11,108.17,18889.0,99.8857,99.9226,99.7657,99.8211,18889.0
2020-08-04 13:50:00,108.18,108.24,108.1,108.21,22653.0,99.8303,99.8857,99.7565,99.858,22653.0
2020-08-04 14:00:00,108.22,108.24,108.16,108.16,17354.0,99.8672,99.8857,99.8118,99.8118,17354.0
2020-08-04 14:10:00,108.17,108.22,108.15,108.2,15745.0,99.8211,99.8672,99.8026,99.8487,15745.0
2020-08-04 14:20:00,108.21,108.28,108.11,108.18,20730.0,99.858,99.9226,99.7657,99.8303,20730.0
2020-08-04 14:30:00,108.17,108.19,108.01,108.02,26405.0,99.8211,99.8395,99.6734,99.6826,26405.0
2020-08-04 14:40:00,108.02,108.21,108.02,108.16,19738.0,99.6826,99.858,99.6826,99.8118,19738.0
2020-08-04 14:50:00,108.18,108.34,108.18,108.31,15367.0,99.8303,99.9779,99.8303,99.9503,15367.0
2020-08-04 15:00:00,108.32,108.41,108.32,108.39,33938.0,99.9595,100.0425,99.9595,100.0241,33938.0
2020-08-04 15:10:00,108.4,108.56,108.34,108.48,15912.0,100.0333,100.181,99.9779,100.1071,15912.0
2020-08-04 15:20:00,108.48,108.54,108.46,108.5,10710.0,100.1071,100.1625,100.0887,100.1256,10710.0
2020-08-04 15:30:00,108.49,108.5,108.3,108.38,17192.0,100.1164,100.1256,99.941,100.0148,17192.0
2020-08-04 15:40:00,108.4,108.67,108.38,108.66,36141.0,100.0333,100.2825,100.0148,100.2732,36141.0
2020-08-04 15:50:00,108.67,108.85,108.51,108.83,88261.0,100.2825,100.4486,100.1348,100.4301,88261.0
2020-08-05 09:30:00,109.28,109.73,109.0,109.69,35159.0,100.8454,101.2607,100.587,101.2237,35159.0
2020-08-05 09:40:00,109.64,109.93,109.39,109.4,24850.0,101.1776,101.4452,100.9469,100.9561,24850.0
2020-08-05 09:50:00,109.4,109.63,109.12,109.12,18834.0,100.9561,101.1684,100.6977,100.6977,18834.0
2020-08-05 10:00:00,109.15,109.54,109.01,109.46,45418.0,100.7254,101.0853,100.5962,101.0115,45418.0
2020-08-05 10:10:00,109.43,109.66,109.4,109.56,18648.0,100.9838,101.1961,100.9561,101.1038,18648.0
2020-08-05 10:20:00,109.6,109.77,109.33,109.37,14277.0,101.1407,101.2976,100.8915,100.9284,14277.0
2020-08-05 10:30:00,109.36,109.63,109.31,109.55,31956.0,100.9192,101.1684,100.8731,101.0945,31956.0
2020-08-05 10:40:00,109.56,109.71,109.53,109.55,9974.0,101.1038,101.2422,101.0761,101.0945,9974.0
2020-08-05 10:50:00,109.57,109.58,109.32,109.32,10106.0,101.113,101.1222,100.8823,100.8823,10106.0
2020-08-05 11:00:00,109.33,109.41,109.27,109.38,11551.0,100.8915,100.9654,100.8362,100.9377,11551.0
2020-08-05 11:10:00,109.39,109.39,109.08,109.16,18038.0,100.9469,100.9469,100.6608,100.7346,18038.0
2020-08-05 11:20:00,109.18,109.31,109.11,109.21,16495.0,100.7531,100.8731,100.6885,100.7808,16495.0
2020-08-05 11:30:00,109.22,109.35,109.19,109.35,9814.0,100.79,100.91,100.7623,100.91,9814.0
2020-08-05 11:40:00,109.37,109.38,109.2,109.2,10057.0,100.9284,100.9377,100.7716,100.7716,10057.0
2020-08-05 11:50:00,109.2,109.22,108.9,108.95,12538.0,100.7716,100.79,100.4947,100.5409,12538.0
2020-08-05 12:00:00,108.97,109.06,108.92,108.92,8464.0,100.5593,100.6424,100.5132,100.5132,8464.0
2020-08-05 12:10:00,108.91,108.98,108.77,108.81,13927.0,100.5039,100.5685,100.3747,100.4117,13927.0
2020-08-05 12:20:00,108.79,108.79,108.71,108.77,7175.0,100.3932,100.3932,100.3194,100.3747,7175.0
2020-08-05 12:30:00,108.77,108.92,108.75,108.89,6120.0,100.3747,100.5132,100.3563,100.4855,6120.0
2020-08-05 12:40:00,108.9,108.93,108.75,108.76,14235.0,100.4947,100.5224,100.3563,100.3655,14235.0
2020-08-05 12:50:00,108.75,108.97,108.73,108.84,43290.0,100.3563,100.5593,100.3378,100.4393,43290.0
2020-08-05 13:00:00,108.86,109.01,108.81,108.92,48654.0,100.4578,100.5962,100.4117,100.5132,48654.0
2020-08-05 13:10:00,108.94,109.14,108.94,109.13,15917.0,100.5316,100.7162,100.5316,100.707,15917.0
2020-08-05 13:20:00,109.1,109.18,109.08,109.13,8900.0,100.6793,100.7531,100.6608,100.707,8900.0
2020-08-05 13:30:00,109.13,109.17,109.1,109.17,8885.0,100.707,100.7439,100.6793,100.7439,8885.0
2020-08-05 13:40:00,109.15,109.17,109.01,109.16,10276.0,100.7254,100.7439,100.5962,100.7346,10276.0
2020-08-05 13:50:00,109.14,109.16,109.07,109.1,9108.0,100.7162,100.7346,100.6516,100.6793,9108.0
2020-08-05 14:00:00,109.1,109.19,109.08,109.14,9697.0,100.6793,100.7623,100.6608,100.7162,9697.0
2020-08-05 14:10:00,109.14,109.27,109.14,109.25,15151.0,100.7162,100.8362,100.7162,100.8177,15151.0
2020-08-05 14:20:00,109.24,109.24,109.18,109.19,10138.0,100.8085,100.8085,100.7531,100.7623,10138.0
2020-08-05 14:30:00,109.19,109.27,109.17,109.22,10736.0,100.7623,100.8362,100.7439,100.79,10736.0
2020-08-05 14:40:00,109.22,109.24,109.16,109.2,10473.0,100.79,100.8085,100.7346,100.7716,10473.0
2020-08-05 14:50:00,109.19,109.19,109.04,109.08,14271.0,100.7623,100.7623,100.6239,100.6608,14271.0
2020-08-05 15:00:00,109.07,109.18,109.05,109.05,23156.0,100.6516,100.7531,100.6331,100.6331,23156.0
2020-08-05 15:10:00,109.06,109.07,108.99,109.07,22768.0,100.6424,100.6516,100.5778,100.6516,22768.0
2020-08-05 15:20:00,109.06,109.2,109.04,109.18,15205.0,100.6424,100.7716,100.6239,100.7531,15205.0
2020-08-05 15:30:00,109.18,109.42,109.18,109.32,26221.0,100.7531,100.9746,100.7531,100.8823,26221.0
2020-08-05 15:40:00,109.32,109.34,109.02,109.05,32308.0,100.8823,100.9008,100.6055,100.6331,32308.0
2020-08-05 15:50:00,109.05,109.41,108.99,109.19,98531.0,100.6331,100.9654,100.5778,100.7623,98531.0
2020-08-06 09:30:00,109.16,109.46,109.16,109.37,58047.0,100.7346,101.0115,100.7346,100.9284,58047.0
2020-08-06 09:40:00,109.41,109.71,109.32,109.65,22000.0,100.9654,101.2422,100.8823,101.1868,22000.0
2020-08-06 09:50:00,109.58,109.66,109.47,109.62,11646.0,101.1222,101.1961,101.0207,101.1591,11646.0
2020-08-06 10:00:00,109.62,109.84,109.61,109.81,26079.0,101.1591,101.3622,101.1499,101.3345,26079.0
2020-08-06 10:10:00,109.81,110.07,109.77,110.03,30946.0,101.3345,101.5744,101.2976,101.5375,30946.0
2020-08-06 10:20:00,110.02,110.14,109.95,110.03,37996.0,101.5283,101.639,101.4637,101.5375,37996.0
2020-08-06 10:30:00,110.04,110.08,109.94,109.99,35401.0,101.5467,101.5836,101.4544,101.5006,35401.0
2020-08-06 10:40:00,110.0,110.15,109.92,110.0,43040.0,101.5098,101.6482,101.436,101.5098,43040.0
2020-08-06 10:50:00,110.0,110.12,109.98,110.0,17422.0,101.5098,101.6205,101.4914,101.5098,17422.0
2020-08-06 11:00:00,110.0,110.06,109.81,109.97,36231.0,101.5098,101.5652,101.3345,101.4821,36231.0
2020-08-06 11:10:00,109.95,109.96,109.61,109.63,13943.0,101.4637,101.4729,101.1499,101.1684,13943.0
2020-08-06 11:20:00,109.62,109.76,109.59,109.73,14719.0,101.1591,101.2883,101.1315,101.2607,14719.0
2020-08-06 11:30:00,109.71,109.95,109.68,109.89,18050.0,101.2422,101.4637,101.2145,101.4083,18050.0
2020-08-06 11:40:00,109.89,109.91,109.75,109.88,19260.0,101.4083,101.4268,101.2791,101.3991,19260.0
2020-08-06 11:50:00,109.89,109.95,109.78,109.81,26557.0,101.4083,101.4637,101.3068,101.3345,26557.0
2020-08-06 12:00:00,109.81,109.95,109.79,109.91,21251.0,101.3345,101.4637,101.316,101.4268,21251.0
2020-08-06 12:10:00,109.88,110.01,109.87,109.88,22566.0,101.3991,101.519,101.3898,101.3991,22566.0
2020-08-06 12:20:00,109.88,109.92,109.7,109.7,23472.0,101.3991,101.436,101.233,101.233,23472.0
2020-08-06 12:30:00,109.72,109.75,109.61,109.62,13257.0,101.2514,101.2791,101.1499,101.1591,13257.0
2020-08-06 12:40:00,109.6,109.65,109.51,109.52,14541.0,101.1407,101.1868,101.0576,101.0669,14541.0
2020-08-06 12:50:00,109.52,109.52,109.43,109.48,16957.0,101.0669,101.0669,100.9838,101.0299,16957.0
2020-08-06 13:00:00,109.47,109.57,109.45,109.49,9078.0,101.0207,101.113,101.0023,101.0392,9078.0
2020-08-06 13:10:00,109.48,109.54,109.44,109.49,15016.0,101.0299,101.0853,100.993,101.0392,15016.0
2020-08-06 13:20:00,109.5,109.7,109.48,109.7,7270.0,101.0484,101.233,101.0299,101.233,7270.0
2020-08-06 13:30:00,109.66,109.68,109.59,109.67,7290.0,101.1961,101.2145,101.1315,101.2053,7290.0
2020-08-06 13:40:00,109.67,109.71,109.58,109.6,12459.0,101.2053,101.2422,101.1222,101.1407,12459.0
2020-08-06 13:50:00,109.59,109.67,109.57,109.66,7374.0,101.1315,101.2053,101.113,101.1961,7374.0
2020-08-06 14:00:00,109.68,109.87,109.68,109.86,16126.0,101.2145,101.3898,101.2145,101.3806,16126.0
2020-08-06 14:10:00,109.86,109.87,109.79,109.81,23574.0,101.3806,101.3898,101.316,101.3345,23574.0
2020-08-06 14:20:00,109.82,109.87,109.77,109.86,13785.0,101.3437,101.3898,101.2976,101.3806,13785.0
2020-08-06 14:30:00,109.85,109.93,109.81,109.89,13126.0,101.3714,101.4452,101.3345,101.4083,13126.0
2020-08-06 14:40:00,109.89,110.0,109.89,109.99,13404.0,101.4083,101.5098,101.4083,101.5006,13404.0
2020-08-06 14:50:00,109.99,109.99,109.85,109.88,9579.0,101.5006,101.5006,101.3714,101.3991,9579.0
2020-08-06 15:00:00,109.88,109.96,109.83,109.92,12727.0,101.3991,101.4729,101.3529,101.436,12727.0
2020-08-06 15:10:00,109.93,109.96,109.84,109.96,18114.0,101.4452,101.4729,101.3622,101.4729,18114.0
2020-08-06 15:20:00,109.94,109.99,109.84,109.92,26680.0,101.4544,101.5006,101.3622,101.436,26680.0
2020-08-06 15:30:00,109.92,110.02,109.88,109.97,21309.0,101.436,101.5283,101.3991,101.4821,21309.0
2020-08-06 15:40:00,109.98,110.1,109.97,110.09,56937.0,101.4914,101.6021,101.4821,101.5929,56937.0
2020-08-06 15:50:00,110.07,110.41,110.06,110.39,97451.0,101.5744,101.8882,101.5652,101.8697,97451.0
2020-08-07 09:30:00,110.09,111.71,110.09,111.67,47738.0,101.5929,103.0878,101.5929,103.0509,47738.0
2020-08-07 09:40:00,111.69,111.98,111.59,111.91,33332.0,103.0694,103.337,102.9771,103.2724,33332.0
2020-08-07 09:50:00,111.93,112.18,111.66,111.7,24398.0,103.2908,103.5216,103.0417,103.0786,24398.0
2020-08-07 10:00:00,111.7,111.83,111.61,111.74,27090.0,103.0786,103.1986,102.9955,103.1155,27090.0
2020-08-07 10:10:00,111.74,111.78,111.3,111.37,31657.0,103.1155,103.1524,102.7095,102.7741,31657.0
2020-08-07 10:20:00,111.38,111.71,111.32,111.53,51998.0,102.7833,103.0878,102.7279,102.9217,51998.0
2020-08-07 10:30:00,111.56,111.85,111.56,111.81,15438.0,102.9494,103.217,102.9494,103.1801,15438.0
2020-08-07 10:40:00,111.81,111.99,111.81,111.91,59889.0,103.1801,103.3462,103.1801,103.2724,59889.0
2020-08-07 10:50:00,111.92,112.03,111.77,111.8,17234.0,103.2816,103.3831,103.1432,103.1709,17234.0
2020-08-07 11:00:00,111.8,112.14,111.79,112.11,19750.0,103.1709,103.4846,103.1617,103.457,19750.0
2020-08-07 11:10:00,112.08,112.1,111.89,111.99,29498.0,103.4293,103.4477,103.2539,103.3462,29498.0
2020-08-07 11:20:00,111.98,112.15,111.92,112.15,28416.0,103.337,103.4939,103.2816,103.4939,28416.0
2020-08-07 11:30:00,112.15,112.16,112.02,112.15,19156.0,103.4939,103.5031,103.3739,103.4939,19156.0
2020-08-07 11:40:00,112.18,112.18,112.04,112.18,20568.0,103.5216,103.5216,103.3924,103.5216,20568.0
2020-08-07 11:50:00,112.16,112.25,112.05,112.25,17055.0,103.5031,103.5861,103.4016,103.5861,17055.0
2020-08-07 12:00:00,112.21,112.54,112.18,112.41,32350.0,103.5492,103.8538,103.5216,103.7338,32350.0
2020-08-07 12:10:00,112.43,112.54,112.39,112.39,24323.0,103.7523,103.8538,103.7153,103.7153,24323.0
2020-08-07 12:20:00,112.4,112.67,112.34,112.65,34442.0,103.7246,103.9737,103.6692,103.9553,34442.0
2020-08-07 12:30:00,112.66,112.72,112.55,112.63,21217.0,103.9645,104.0199,103.863,103.9368,21217.0
2020-08-07 12:40:00,112.64,112.78,112.61,112.75,25725.0,103.946,104.0752,103.9184,104.0476,25725.0
2020-08-07 12:50:00,112.75,112.86,112.71,112.8,24418.0,104.0476,104.1491,104.0106,104.0937,24418.0
2020-08-07 13:00:00,112.83,112.84,112.71,112.75,17186.0,104.1214,104.1306,104.0106,104.0476,17186.0
2020-08-07 13:10:00,112.75,113.07,112.72,113.0,82137.0,104.0476,104.3429,104.0199,104.2783,82137.0
2020-08-07 13:20:00,113.0,113.14,112.97,113.08,37414.0,104.2783,104.4075,104.2506,104.3521,37414.0
2020-08-07 13:30:00,113.07,113.17,112.93,113.02,27394.0,104.3429,104.4351,104.2137,104.2967,27394.0
2020-08-07 13:40:00,113.02,113.19,113.0,113.08,15509.0,104.2967,104.4536,104.2783,104.3521,15509.0
2020-08-07 13:50:00,113.04,113.06,112.82,113.01,29064.0,104.3152,104.3336,104.1122,104.2875,29064.0
2020-08-07 14:00:00,113.02,113.19,112.96,113.04,32419.0,104.2967,104.4536,104.2413,104.3152,32419.0
2020-08-07 14:10:00,113.07,113.23,113.06,113.13,17765.0,104.3429,104.4905,104.3336,104.3982,17765.0
2020-08-07 14:20:00,113.12,113.2,113.07,113.13,26904.0,104.389,104.4628,104.3429,104.3982,26904.0
2020-08-07 14:30:00,113.12,113.18,113.0,113.02,16967.0,104.389,104.4444,104.2783,104.2967,16967.0
2020-08-07 14:40:00,113.02,113.2,113.0,113.1,21832.0,104.2967,104.4628,104.2783,104.3705,21832.0
2020-08-07 14:50:00,113.12,113.13,112.96,113.0,15968.0,104.389,104.3982,104.2413,104.2783,15968.0
2020-08-07 15:00:00,112.99,113.05,112.93,112.99,20959.0,104.269,104.3244,104.2137,104.269,20959.0
2020-08-07 15:10:00,112.99,113.03,112.78,113.0,23215.0,104.269,104.3059,104.0752,104.2783,23215.0
2020-08-07 15:20:00,113.01,113.02,112.88,112.93,32965.0,104.2875,104.2967,104.1675,104.2137,32965.0
2020-08-07 15:30:00,112.95,112.95,112.72,112.89,39949.0,104.2321,104.2321,104.0199,104.1768,39949.0
2020-08-07 15:40:00,112.9,112.92,112.81,112.84,52624.0,104.186,104.2044,104.1029,104.1306,52624.0
2020-08-07 15:50:00,112.85,112.89,112.54,112.74,98307.0,104.1398,104.1768,103.8538,104.0383,98307.0
2020-08-10 09:30:00,112.29,112.7,111.64,111.67,60352.0,103.6231,104.0014,103.0232,103.0509,60352.0
2020-08-10 09:40:00,111.71,111.87,111.38,111.77,25631.0,103.0878,103.2355,102.7833,103.1432,25631.0
2020-08-10 09:50:00,111.79,111.91,111.55,111.79,22043.0,103.1617,103.2724,102.9402,103.1617,22043.0
2020-08-10 10:00:00,111.77,111.79,111.47,111.51,24108.0,103.1432,103.1617,102.8664,102.9033,24108.0
2020-08-10 10:10:00,111.47,111.71,111.47,111.56,20870.0,102.8664,103.0878,102.8664,102.9494,20870.0
2020-08-10 10:20:00,111.54,111.91,111.53,111.91,25477.0,102.9309,103.2724,102.9217,103.2724,25477.0
2020-08-10 10:30:00,111.92,111.97,111.65,111.73,25250.0,103.2816,103.3278,103.0325,103.1063,25250.0
2020-08-10 10:40:00,111.75,111.76,111.47,111.57,23804.0,103.1247,103.134,102.8664,102.9586,23804.0
2020-08-10 10:50:00,111.53,111.67,111.37,111.37,19761.0,102.9217,103.0509,102.7741,102.7741,19761.0
2020-08-10 11:00:00,111.38,111.47,111.27,111.36,21198.0,102.7833,102.8664,102.6818,102.7648,21198.0
2020-08-10 11:10:00,111.34,111.61,111.32,111.59,14283.0,102.7464,102.9955,102.7279,102.9771,14283.0
2020-08-10 11:20:00,111.58,111.58,111.45,111.55,19103.0,102.9679,102.9679,102.8479,102.9402,19103.0
2020-08-10 11:30:00,111.51,111.68,111.33,111.38,24039.0,102.9033,103.0601,102.7372,102.7833,24039.0
2020-08-10 11:40:00,111.36,111.49,111.33,111.34,14169.0,102.7648,102.8848,102.7372,102.7464,14169.0
2020-08-10 11:50:00,111.34,111.34,111.17,111.24,21909.0,102.7464,102.7464,102.5895,102.6541,21909.0
2020-08-10 12:00:00,111.2,111.22,110.98,110.99,15475.0,102.6172,102.6356,102.4142,102.4234,15475.0
2020-08-10 12:10:00,110.99,111.1,110.97,111.03,24275.0,102.4234,102.5249,102.4049,102.4603,24275.0
2020-08-10 12:20:00,111.04,111.18,111.04,111.1,18696.0,102.4695,102.5987,102.4695,102.5249,18696.0
2020-08-10 12:30:00,111.08,111.23,111.07,111.11,15701.0,102.5065,102.6449,102.4972,102.5341,15701.0
2020-08-10 12:40:00,111.09,111.17,111.08,111.13,19580.0,102.5157,102.5895,102.5065,102.5526,19580.0
2020-08-10 12:50:00,111.14,111.21,111.09,111.16,12578.0,102.5618,102.6264,102.5157,102.5803,12578.0
2020-08-10 13:00:00,111.15,111.32,111.14,111.22,20125.0,102.5711,102.7279,102.5618,102.6356,20125.0
2020-08-10 13:10:00,111.21,111.23,111.12,111.15,19509.0,102.6264,102.6449,102.5434,102.5711,19509.0
2020-08-10 13:20:00,111.16,111.3,111.13,111.22,17382.0,102.5803,102.7095,102.5526,102.6356,17382.0
2020-08-10 13:30:00,111.22,111.33,111.16,111.27,14678.0,102.6356,102.7372,102.5803,102.6818,14678.0
2020-08-10 13:40:00,111.28,111.31,111.23,111.26,10610.0,102.691,102.7187,102.6449,102.6726,10610.0
2020-08-10 13:50:00,111.28,111.39,111.28,111.32,19918.0,102.691,102.7925,102.691,102.7279,19918.0
2020-08-10 14:00:00,111.32,111.42,111.25,111.35,14147.0,102.7279,102.8202,102.6633,102.7556,14147.0
2020-08-10 14:10:00,111.37,111.55,111.37,111.52,14205.0,102.7741,102.9402,102.7741,102.9125,14205.0
2020-08-10 14:20:00,111.53,111.53,111.41,111.46,13015.0,102.9217,102.9217,102.811,102.8571,13015.0
2020-08-10 14:30:00,111.45,111.5,111.39,111.42,18195.0,102.8479,102.894,102.7925,102.8202,18195.0
2020-08-10 14:40:00,111.42,111.55,111.39,111.54,17108.0,102.8202,102.9402,102.7925,102.9309,17108.0
2020-08-10 14:50:00,111.52,111.53,111.35,111.41,18616.0,102.9125,102.9217,102.7556,102.811,18616.0
2020-08-10 15:00:00,111.42,111.55,111.39,111.55,18121.0,102.8202,102.9402,102.7925,102.9402,18121.0
2020-08-10 15:10:00,111.56,111.58,111.42,111.49,20635.0,102.9494,102.9679,102.8202,102.8848,20635.0
2020-08-10 15:20:00,111.5,111.57,111.46,111.47,21862.0,102.894,102.9586,102.8571,102.8664,21862.0
2020-08-10 15:30:00,111.47,111.5,111.34,111.36,28669.0,102.8664,102.894,102.7464,102.7648,28669.0
2020-08-10 15:40:00,111.36,111.44,111.29,111.33,72084.0,102.7648,102.8387,102.7002,102.7372,72084.0
2020-08-10 15:50:00,111.22,111.65,111.22,111.61,178958.0,102.6356,103.0325,102.6356,102.9955,178958.0
2020-08-11 09:30:00,112.1,112.39,111.37,111.44,67970.0,103.4477,103.7153,102.7741,102.8387,67970.0
2020-08-11 09:40:00,111.44,111.49,110.96,111.14,33862.0,102.8387,102.8848,102.3957,102.5618,33862.0
2020-08-11 09:50:00,111.13,111.5,110.86,111.31,40027.0,102.5526,102.894,102.3034,102.7187,40027.0
2020-08-11 10:00:00,111.27,111.62,111.21,111.46,27377.0,102.6818,103.0048,102.6264,102.8571,27377.0
2020-08-11 10:10:00,111.43,111.83,111.37,111.79,27842.0,102.8294,103.1986,102.7741,103.1617,27842.0
2020-08-11 10:20:00,111.78,111.8,111.6,111.8,17854.0,103.1524,103.1709,102.9863,103.1709,17854.0
2020-08-11 10:30:00,111.79,111.85,111.67,111.74,45951.0,103.1617,103.217,103.0509,103.1155,45951.0
2020-08-11 10:40:00,111.77,111.9,111.61,111.8,24418.0,103.1432,103.2632,102.9955,103.1709,24418.0
2020-08-11 10:50:00,111.78,111.83,111.62,111.69,48792.0,103.1524,103.1986,103.0048,103.0694,48792.0
2020-08-11 11:00:00,111.7,111.76,111.64,111.76,22720.0,103.0786,103.134,103.0232,103.134,22720.0
2020-08-11 11:10:00,111.76,112.1,111.68,112.06,18856.0,103.134,103.4477,103.0601,103.4108,18856.0
2020-08-11 11:20:00,112.11,112.19,112.02,112.08,13953.0,103.457,103.5308,103.3739,103.4293,13953.0
2020-08-11 11:30:00,112.11,112.15,111.95,111.95,9816.0,103.457,103.4939,103.3093,103.3093,9816.0
2020-08-11 11:40:00,111.97,111.99,111.85,111.91,9955.0,103.3278,103.3462,103.217,103.2724,9955.0
2020-08-11 11:50:00,111.92,111.97,111.87,111.95,9488.0,103.2816,103.3278,103.2355,103.3093,9488.0
2020-08-11 12:00:00,111.98,112.05,111.82,111.87,12854.0,103.337,103.4016,103.1893,103.2355,12854.0
2020-08-11 12:10:00,111.85,111.88,111.78,111.78,8608.0,103.217,103.2447,103.1524,103.1524,8608.0
2020-08-11 12:20:00,111.78,111.81,111.68,111.81,15371.0,103.1524,103.1801,103.0601,103.1801,15371.0
2020-08-11 12:30:00,111.8,111.84,111.6,111.68,21864.0,103.1709,103.2078,102.9863,103.0601,21864.0
2020-08-11 12:40:00,111.7,111.78,111.62,111.76,18054.0,103.0786,103.1524,103.0048,103.134,18054.0
2020-08-11 12:50:00,111.75,111.79,111.67,111.72,21798.0,103.1247,103.1617,103.0509,103.0971,21798.0
2020-08-11 13:00:00,111.71,111.76,111.62,111.73,19911.0,103.0878,103.134,103.0048,103.1063,19911.0
2020-08-11 13:10:00,111.72,111.95,111.71,111.95,19144.0,103.0971,103.3093,103.0878,103.3093,19144.0
2020-08-11 13:20:00,111.95,112.03,111.87,111.9,21183.0,103.3093,103.3831,103.2355,103.2632,21183.0
2020-08-11 13:30:00,111.91,112.01,111.86,111.99,22778.0,103.2724,103.3647,103.2263,103.3462,22778.0
2020-08-11 13:40:00,111.99,112.12,111.94,112.0,21987.0,103.3462,103.4662,103.3001,103.3554,21987.0
2020-08-11 13:50:00,111.99,112.07,111.95,112.06,18009.0,103.3462,103.42,103.3093,103.4108,18009.0
2020-08-11 14:00:00,112.06,112.25,112.05,112.22,16327.0,103.4108,103.5861,103.4016,103.5585,16327.0
2020-08-11 14:10:00,112.21,112.38,112.2,112.33,23430.0,103.5492,103.7061,103.54,103.66,23430.0
2020-08-11 14:20:00,112.32,112.32,112.07,112.12,13637.0,103.6507,103.6507,103.42,103.4662,13637.0
2020-08-11 14:30:00,112.14,112.23,111.94,112.01,11640.0,103.4846,103.5677,103.3001,103.3647,11640.0
2020-08-11 14:40:00,112.02,112.11,111.86,111.87,13173.0,103.3739,103.457,103.2263,103.2355,13173.0
2020-08-11 14:50:00,111.85,111.98,111.82,111.96,13934.0,103.217,103.337,103.1893,103.3185,13934.0
2020-08-11 15:00:00,111.97,112.06,111.84,111.94,15406.0,103.3278,103.4108,103.2078,103.3001,15406.0
2020-08-11 15:10:00,111.93,112.04,111.47,111.55,32803.0,103.2908,103.3924,102.8664,102.9402,32803.0
2020-08-11 15:20:00,111.55,111.83,111.54,111.81,23447.0,102.9402,103.1986,102.9309,103.1801,23447.0
2020-08-11 15:30:00,111.79,111.87,111.56,111.7,26083.0,103.1617,103.2355,102.9494,103.0786,26083.0
2020-08-11 15:40:00,111.75,111.8,111.53,111.64,49992.0,103.1247,103.1709,102.9217,103.0232,49992.0
2020-08-11 15:50:00,111.61,111.72,111.51,111.59,129030.0,102.9955,103.0971,102.9033,102.9771,129030.0
2020-08-12 09:30:00,112.03,112.17,111.59,112.04,31444.0,103.3831,103.5123,102.9771,103.3924,31444.0
2020-08-12 09:40:00,112.07,112.14,111.96,111.99,12337.0,103.42,103.4846,103.3185,103.3462,12337.0
2020-08-12 09:50:00,112.01,112.11,111.68,112.06,24989.0,103.3647,103.457,103.0601,103.4108,24989.0
2020-08-12 10:00:00,112.06,112.32,112.02,112.29,8463.0,103.4108,103.6507,103.3739,103.6231,8463.0
2020-08-12 10:10:00,112.26,112.37,112.2,112.36,9793.0,103.5954,103.6969,103.54,103.6877,9793.0
2020-08-12 10:20:00,112.38,112.73,112.32,112.44,37604.0,103.7061,104.0291,103.6507,103.7615,37604.0
2020-08-12 10:30:00,112.63,112.69,112.46,112.51,19597.0,103.9368,103.9922,103.7799,103.8261,19597.0
2020-08-12 10:40:00,112.52,112.63,112.42,112.42,16908.0,103.8353,103.9368,103.743,103.743,16908.0
2020-08-12 10:50:00,112.43,112.47,112.29,112.4,11901.0,103.7523,103.7892,103.6231,103.7246,11901.0
2020-08-12 11:00:00,112.37,112.54,112.28,112.39,13953.0,103.6969,103.8538,103.6138,103.7153,13953.0
2020-08-12 11:10:00,112.43,112.43,112.28,112.32,18267.0,103.7523,103.7523,103.6138,103.6507,18267.0
2020-08-12 11:20:00,112.33,112.39,112.18,112.21,12506.0,103.66,103.7153,103.5216,103.5492,12506.0
2020-08-12 11:30:00,112.21,112.4,112.19,112.3,11686.0,103.5492,103.7246,103.5308,103.6323,11686.0
2020-08-12 11:40:00,112.26,112.32,112.19,112.22,19327.0,103.5954,103.6507,103.5308,103.5585,19327.0
2020-08-12 11:50:00,112.2,112.2,111.97,112.14,14048.0,103.54,103.54,103.3278,103.4846,14048.0
2020-08-12 12:00:00,112.16,112.3,112.05,112.1,13974.0,103.5031,103.6323,103.4016,103.4477,13974.0
2020-08-12 12:10:00,112.09,112.27,112.08,112.26,23945.0,103.4385,103.6046,103.4293,103.5954,23945.0
2020-08-12 12:20:00,112.26,112.3,112.19,112.23,10868.0,103.5954,103.6323,103.5308,103.5677,10868.0
2020-08-12 12:30:00,112.24,112.32,112.16,112.19,6384.0,103.5769,103.6507,103.5031,103.5308,6384.0
2020-08-12 12:40:00,112.2,112.22,112.1,112.14,8564.0,103.54,103.5585,103.4477,103.4846,8564.0
2020-08-12 12:50:00,112.12,112.16,112.05,112.11,11703.0,103.4662,103.5031,103.4016,103.457,11703.0
2020-08-12 13:00:00,112.12,112.18,112.06,112.07,10575.0,103.4662,103.5216,103.4108,103.42,10575.0
2020-08-12 13:10:00,112.05,112.06,111.89,111.92,23967.0,103.4016,103.4108,103.2539,103.2816,23967.0
2020-08-12 13:20:00,111.92,111.98,111.89,111.98,12971.0,103.2816,103.337,103.2539,103.337,12971.0
2020-08-12 13:30:00,111.99,112.1,111.9,112.05,9178.0,103.3462,103.4477,103.2632,103.4016,9178.0
2020-08-12 13:40:00,112.05,112.08,111.94,112.02,9293.0,103.4016,103.4293,103.3001,103.3739,9293.0
2020-08-12 13:50:00,112.05,112.18,112.02,112.13,13317.0,103.4016,103.5216,103.3739,103.4754,13317.0
2020-08-12 14:00:00,112.11,112.17,112.04,112.04,18911.0,103.457,103.5123,103.3924,103.3924,18911.0
2020-08-12 14:10:00,112.05,112.19,112.05,112.08,10533.0,103.4016,103.5308,103.4016,103.4293,10533.0
2020-08-12 14:20:00,112.07,112.17,111.99,112.06,10536.0,103.42,103.5123,103.3462,103.4108,10536.0
2020-08-12 14:30:00,112.06,112.13,112.0,112.05,10567.0,103.4108,103.4754,103.3554,103.4016,10567.0
2020-08-12 14:40:00,112.02,112.13,112.02,112.13,10531.0,103.3739,103.4754,103.3739,103.4754,10531.0
2020-08-12 14:50:00,112.16,112.32,112.1,112.29,14281.0,103.5031,103.6507,103.4477,103.6231,14281.0
2020-08-12 15:00:00,112.28,112.29,112.2,112.22,12374.0,103.6138,103.6231,103.54,103.5585,12374.0
2020-08-12 15:10:00,112.22,112.47,112.22,112.35,20011.0,103.5585,103.7892,103.5585,103.6784,20011.0
2020-08-12 15:20:00,112.34,112.59,112.34,112.58,17903.0,103.6692,103.8999,103.6692,103.8907,17903.0
2020-08-12 15:30:00,112.58,112.58,112.19,112.33,30575.0,103.8907,103.8907,103.5308,103.66,30575.0
2020-08-12 15:40:00,112.32,112.44,112.21,112.24,40670.0,103.6507,103.7615,103.5492,103.5769,40670.0
2020-08-12 15:50:00,112.22,112.3,112.05,112.25,142565.0,103.5585,103.6323,103.4016,103.5861,142565.0
2020-08-13 09:30:00,111.35,111.53,110.65,110.65,58698.0,102.7556,102.9217,102.1096,102.1096,58698.0
2020-08-13 09:40:00,110.69,111.48,110.52,111.41,24970.0,102.1466,102.8756,101.9897,102.811,24970.0
2020-08-13 09:50:00,111.47,111.72,111.41,111.67,14129.0,102.8664,103.0971,102.811,103.0509,14129.0
2020-08-13 10:00:00,111.65,111.7,111.29,111.49,14286.0,103.0325,103.0786,102.7002,102.8848,14286.0
2020-08-13 10:10:00,111.51,111.57,111.37,111.5,12459.0,102.9033,102.9586,102.7741,102.894,12459.0
2020-08-13 10:20:00,111.48,111.51,111.1,111.13,25353.0,102.8756,102.9033,102.5249,102.5526,25353.0
2020-08-13 10:30:00,111.13,111.29,110.92,110.92,10083.0,102.5526,102.7002,102.3588,102.3588,10083.0
2020-08-13 10:40:00,110.93,111.04,110.87,111.0,6167.0,102.368,102.4695,102.3127,102.4326,6167.0
2020-08-13 10:50:00,110.98,111.15,110.9,111.1,5830.0,102.4142,102.5711,102.3403,102.5249,5830.0
2020-08-13 11:00:00,111.09,111.28,111.02,111.1,14132.0,102.5157,102.691,102.4511,102.5249,14132.0
2020-08-13 11:10:00,111.08,111.31,111.06,111.16,6792.0,102.5065,102.7187,102.488,102.5803,6792.0
2020-08-13 11:20:00,111.19,111.19,110.96,111.08,12106.0,102.608,102.608,102.3957,102.5065,12106.0
2020-08-13 11:30:00,111.11,111.37,111.09,111.36,20076.0,102.5341,102.7741,102.5157,102.7648,20076.0
2020-08-13 11:40:00,111.39,111.46,111.35,111.45,17827.0,102.7925,102.8571,102.7556,102.8479,17827.0
2020-08-13 11:50:00,111.45,111.45,111.28,111.31,9491.0,102.8479,102.8479,102.691,102.7187,9491.0
2020-08-13 12:00:00,111.3,111.34,111.24,111.24,12404.0,102.7095,102.7464,102.6541,102.6541,12404.0
2020-08-13 12:10:00,111.2,111.24,111.12,111.12,6052.0,102.6172,102.6541,102.5434,102.5434,6052.0
2020-08-13 12:20:00,111.09,111.09,111.03,111.04,6501.0,102.5157,102.5157,102.4603,102.4695,6501.0
2020-08-13 12:30:00,111.04,111.19,111.04,111.16,10077.0,102.4695,102.608,102.4695,102.5803,10077.0
2020-08-13 12:40:00,111.19,111.27,111.19,111.27,7812.0,102.608,102.6818,102.608,102.6818,7812.0
2020-08-13 12:50:00,111.27,111.42,111.23,111.4,6920.0,102.6818,102.8202,102.6449,102.8018,6920.0
2020-08-13 13:00:00,111.43,111.48,111.39,111.42,7772.0,102.8294,102.8756,102.7925,102.8202,7772.0
2020-08-13 13:10:00,111.43,111.46,111.4,111.45,5096.0,102.8294,102.8571,102.8018,102.8479,5096.0
2020-08-13 13:20:00,111.45,111.47,111.32,111.44,5496.0,102.8479,102.8664,102.7279,102.8387,5496.0
2020-08-13 13:30:00,111.41,111.41,111.27,111.36,11030.0,102.811,102.811,102.6818,102.7648,11030.0
2020-08-13 13:40:00,111.34,111.51,111.32,111.46,4820.0,102.7464,102.9033,102.7279,102.8571,4820.0
2020-08-13 13:50:00,111.45,111.52,111.4,111.4,8950.0,102.8479,102.9125,102.8018,102.8018,8950.0
2020-08-13 14:00:00,111.41,111.42,111.34,111.4,3100.0,102.811,102.8202,102.7464,102.8018,3100.0
2020-08-13 14:10:00,111.35,111.35,111.16,111.21,4960.0,102.7556,102.7556,102.5803,102.6264,4960.0
2020-08-13 14:20:00,111.18,111.27,111.11,111.2,6395.0,102.5987,102.6818,102.5341,102.6172,6395.0
2020-08-13 14:30:00,111.2,111.28,111.08,111.12,7264.0,102.6172,102.691,102.5065,102.5434,7264.0
2020-08-13 14:40:00,111.16,111.29,111.12,111.21,9534.0,102.5803,102.7002,102.5434,102.6264,9534.0
2020-08-13 14:50:00,111.18,111.18,111.03,111.04,7456.0,102.5987,102.5987,102.4603,102.4695,7456.0
2020-08-13 15:00:00,111.1,111.15,111.01,111.11,12034.0,102.5249,102.5711,102.4419,102.5341,12034.0
2020-08-13 15:10:00,111.09,111.18,111.01,111.18,7100.0,102.5157,102.5987,102.4419,102.5987,7100.0
2020-08-13 15:20:00,111.19,111.31,111.19,111.26,11506.0,102.608,102.7187,102.608,102.6726,11506.0
2020-08-13 15:30:00,111.28,111.35,111.23,111.26,10899.0,102.691,102.7556,102.6449,102.6726,10899.0
2020-08-13 15:40:00,111.23,111.32,111.22,111.29,18096.0,102.6449,102.7279,102.6356,102.7002,18096.0
2020-08-13 15:50:00,111.27,111.36,111.25,111.34,69013.0,102.6818,102.7648,102.6633,102.7464,69013.0
2020-08-14 09:30:00,111.18,111.18,110.64,110.86,37936.0,102.5987,102.5987,102.1004,102.3034,37936.0
2020-08-14 09:40:00,110.84,111.27,110.8,111.25,8224.0,102.285,102.6818,102.2481,102.6633,8224.0
2020-08-14 09:50:00,111.27,111.3,111.13,111.27,8840.0,102.6818,102.7095,102.5526,102.6818,8840.0
2020-08-14 10:00:00,111.28,111.44,111.18,111.41,15416.0,102.691,102.8387,102.5987,102.811,15416.0
2020-08-14 10:10:00,111.51,111.62,111.24,111.59,8273.0,102.9033,103.0048,102.6541,102.9771,8273.0
2020-08-14 10:20:00,111.62,111.83,111.55,111.78,11588.0,103.0048,103.1986,102.9402,103.1524,11588.0
2020-08-14 10:30:00,111.82,112.05,111.82,111.94,13322.0,103.1893,103.4016,103.1893,103.3001,13322.0
2020-08-14 10:40:00,111.99,111.99,111.76,111.76,12597.0,103.3462,103.3462,103.134,103.134,12597.0
2020-08-14 10:50:00,111.77,111.83,111.71,111.71,10555.0,103.1432,103.1986,103.0878,103.0878,10555.0
2020-08-14 11:00:00,111.73,111.73,111.5,111.53,10005.0,103.1063,103.1063,102.894,102.9217,10005.0
2020-08-14 11:10:00,111.52,111.61,111.42,111.57,7789.0,102.9125,102.9955,102.8202,102.9586,7789.0
2020-08-14 11:20:00,111.53,111.57,111.33,111.34,13532.0,102.9217,102.9586,102.7372,102.7464,13532.0
2020-08-14 11:30:00,111.36,111.42,111.28,111.29,10538.0,102.7648,102.8202,102.691,102.7002,10538.0
2020-08-14 11:40:00,111.31,111.55,111.28,111.53,15965.0,102.7187,102.9402,102.691,102.9217,15965.0
2020-08-14 11:50:00,111.59,111.72,111.49,111.72,11516.0,102.9771,103.0971,102.8848,103.0971,11516.0
2020-08-14 12:00:00,111.7,111.78,111.66,111.76,5278.0,103.0786,103.1524,103.0417,103.134,5278.0
2020-08-14 12:10:00,111.78,111.83,111.68,111.71,8810.0,103.1524,103.1986,103.0601,103.0878,8810.0
2020-08-14 12:20:00,111.74,111.74,111.62,111.62,8191.0,103.1155,103.1155,103.0048,103.0048,8191.0
2020-08-14 12:30:00,111.63,111.95,111.63,111.83,37994.0,103.014,103.3093,103.014,103.1986,37994.0
2020-08-14 12:40:00,111.81,111.81,111.69,111.71,7655.0,103.1801,103.1801,103.0694,103.0878,7655.0
2020-08-14 12:50:00,111.72,111.72,111.42,111.57,5763.0,103.0971,103.0971,102.8202,102.9586,5763.0
2020-08-14 13:00:00,111.51,111.58,111.48,111.58,8766.0,102.9033,102.9679,102.8756,102.9679,8766.0
2020-08-14 13:10:00,111.59,111.63,111.57,111.6,3071.0,102.9771,103.014,102.9586,102.9863,3071.0
2020-08-14 13:20:00,111.6,111.67,111.59,111.67,6607.0,102.9863,103.0509,102.9771,103.0509,6607.0
2020-08-14 13:30:00,111.7,111.78,111.7,111.76,6407.0,103.0786,103.1524,103.0786,103.134,6407.0
2020-08-14 13:40:00,111.78,111.86,111.76,111.8,7482.0,103.1524,103.2263,103.134,103.1709,7482.0
2020-08-14 13:50:00,111.81,111.92,111.79,111.91,6030.0,103.1801,103.2816,103.1617,103.2724,6030.0
2020-08-14 14:00:00,111.89,111.9,111.82,111.84,7792.0,103.2539,103.2632,103.1893,103.2078,7792.0
2020-08-14 14:10:00,111.84,111.84,111.76,111.83,6804.0,103.2078,103.2078,103.134,103.1986,6804.0
2020-08-14 14:20:00,111.83,111.88,111.73,111.73,3834.0,103.1986,103.2447,103.1063,103.1063,3834.0
2020-08-14 14:30:00,111.73,111.91,111.72,111.83,34511.0,103.1063,103.2724,103.0971,103.1986,34511.0
2020-08-14 14:40:00,111.84,111.93,111.62,111.66,26237.0,103.2078,103.2908,103.0048,103.0417,26237.0
2020-08-14 14:50:00,111.67,111.7,111.59,111.6,7562.0,103.0509,103.0786,102.9771,102.9863,7562.0
2020-08-14 15:00:00,111.6,111.61,111.33,111.38,12868.0,102.9863,102.9955,102.7372,102.7833,12868.0
2020-08-14 15:10:00,111.36,111.39,111.2,111.23,14453.0,102.7648,102.7925,102.6172,102.6449,14453.0
2020-08-14 15:20:00,111.25,111.29,111.17,111.28,10635.0,102.6633,102.7002,102.5895,102.691,10635.0
2020-08-14 15:30:00,111.19,111.23,111.15,111.2,22214.0,102.608,102.6449,102.5711,102.6172,22214.0
2020-08-14 15:40:00,111.19,111.34,111.17,111.18,17887.0,102.608,102.7464,102.5895,102.5987,17887.0
2020-08-14 15:50:00,111.14,111.51,111.13,111.5,96264.0,102.5618,102.9033,102.5526,102.894,96264.0
2020-08-17 09:30:00,111.48,111.71,110.84,111.71,48521.0,102.8756,103.0878,102.285,103.0878,48521.0
2020-08-17 09:40:00,111.75,111.86,111.6,111.77,10044.0,103.1247,103.2263,102.9863,103.1432,10044.0
2020-08-17 09:50:00,111.74,111.92,111.64,111.74,13388.0,103.1155,103.2816,103.0232,103.1155,13388.0
2020-08-17 10:00:00,111.7,111.77,111.4,111.45,21967.0,103.0786,103.1432,102.8018,102.8479,21967.0
2020-08-17 10:10:00,111.45,111.62,111.44,111.49,10014.0,102.8479,103.0048,102.8387,102.8848,10014.0
2020-08-17 10:20:00,111.51,111.7,111.48,111.65,11946.0,102.9033,103.0786,102.8756,103.0325,11946.0
2020-08-17 10:30:00,111.66,111.7,111.59,111.64,15141.0,103.0417,103.0786,102.9771,103.0232,15141.0
2020-08-17 10:40:00,111.65,111.82,111.65,111.8,22736.0,103.0325,103.1893,103.0325,103.1709,22736.0
2020-08-17 10:50:00,111.82,111.99,111.78,111.92,21309.0,103.1893,103.3462,103.1524,103.2816,21309.0
2020-08-17 11:00:00,111.91,111.98,111.8,111.98,12053.0,103.2724,103.337,103.1709,103.337,12053.0
2020-08-17 11:10:00,112.0,112.06,111.91,112.03,14177.0,103.3554,103.4108,103.2724,103.3831,14177.0
2020-08-17 11:20:00,112.02,112.17,112.02,112.09,9080.0,103.3739,103.5123,103.3739,103.4385,9080.0
2020-08-17 11:30:00,112.07,112.08,111.94,112.01,12660.0,103.42,103.4293,103.3001,103.3647,12660.0
2020-08-17 11:40:00,111.97,111.99,111.85,111.87,13437.0,103.3278,103.3462,103.217,103.2355,13437.0
2020-08-17 11:50:00,111.89,111.89,111.66,111.72,22915.0,103.2539,103.2539,103.0417,103.0971,22915.0
2020-08-17 12:00:00,111.71,111.72,111.6,111.63,15010.0,103.0878,103.0971,102.9863,103.014,15010.0
2020-08-17 12:10:00,111.63,111.7,111.6,111.6,19299.0,103.014,103.0786,102.9863,102.9863,19299.0
2020-08-17 12:20:00,111.58,111.68,111.19,111.24,32534.0,102.9679,103.0601,102.608,102.6541,32534.0
2020-08-17 12:30:00,111.27,111.4,111.23,111.37,7088.0,102.6818,102.8018,102.6449,102.7741,7088.0
2020-08-17 12:40:00,111.35,111.41,111.29,111.36,25141.0,102.7556,102.811,102.7002,102.7648,25141.0
2020-08-17 12:50:00,111.34,111.39,111.26,111.37,12180.0,102.7464,102.7925,102.6726,102.7741,12180.0
2020-08-17 13:00:00,111.37,111.38,111.32,111.34,7608.0,102.7741,102.7833,102.7279,102.7464,7608.0
2020-08-17 13:10:00,111.3,111.37,111.26,111.31,10119.0,102.7095,102.7741,102.6726,102.7187,10119.0
2020-08-17 13:20:00,111.31,111.37,111.31,111.35,6176.0,102.7187,102.7741,102.7187,102.7556,6176.0
2020-08-17 13:30:00,111.35,111.37,111.33,111.35,28158.0,102.7556,102.7741,102.7372,102.7556,28158.0
2020-08-17 13:40:00,111.34,111.4,111.34,111.39,13623.0,102.7464,102.8018,102.7464,102.7925,13623.0
2020-08-17 13:50:00,111.39,111.46,111.39,111.46,18530.0,102.7925,102.8571,102.7925,102.8571,18530.0
2020-08-17 14:00:00,111.48,111.49,111.4,111.4,9843.0,102.8756,102.8848,102.8018,102.8018,9843.0
2020-08-17 14:10:00,111.41,111.41,111.33,111.35,11195.0,102.811,102.811,102.7372,102.7556,11195.0
2020-08-17 14:20:00,111.36,111.38,111.22,111.22,8052.0,102.7648,102.7833,102.6356,102.6356,8052.0
2020-08-17 14:30:00,111.2,111.21,110.91,110.91,38405.0,102.6172,102.6264,102.3496,102.3496,38405.0
2020-08-17 14:40:00,110.91,110.99,110.85,110.89,23872.0,102.3496,102.4234,102.2942,102.3311,23872.0
2020-08-17 14:50:00,110.89,110.95,110.86,110.95,19130.0,102.3311,102.3865,102.3034,102.3865,19130.0
2020-08-17 15:00:00,110.96,110.96,110.8,110.81,25892.0,102.3957,102.3957,102.2481,102.2573,25892.0
2020-08-17 15:10:00,110.8,110.8,110.67,110.71,46417.0,102.2481,102.2481,102.1281,102.165,46417.0
2020-08-17 15:20:00,110.71,110.73,110.56,110.6,47039.0,102.165,102.1835,102.0266,102.0635,47039.0
2020-08-17 15:30:00,110.59,110.89,110.59,110.78,30656.0,102.0543,102.3311,102.0543,102.2296,30656.0
2020-08-17 15:40:00,110.78,110.87,110.77,110.79,46115.0,102.2296,102.3127,102.2204,102.2388,46115.0
2020-08-17 15:50:00,110.8,110.94,110.73,110.9,149987.0,102.2481,102.3773,102.1835,102.3403,149987.0
2020-08-18 09:30:00,110.91,111.4,110.63,110.95,60879.0,102.3496,102.8018,102.0912,102.3865,60879.0
2020-08-18 09:40:00,111.01,111.2,110.91,111.08,14312.0,102.4419,102.6172,102.3496,102.5065,14312.0
2020-08-18 09:50:00,111.07,111.28,111.06,111.18,17341.0,102.4972,102.691,102.488,102.5987,17341.0
2020-08-18 10:00:00,111.18,111.47,111.09,111.09,22691.0,102.5987,102.8664,102.5157,102.5157,22691.0
2020-08-18 10:10:00,111.09,111.13,110.85,111.0,33060.0,102.5157,102.5526,102.2942,102.4326,33060.0
2020-08-18 10:20:00,111.02,111.04,110.81,110.98,16999.0,102.4511,102.4695,102.2573,102.4142,16999.0
2020-08-18 10:30:00,110.98,111.24,110.96,111.2,22390.0,102.4142,102.6541,102.3957,102.6172,22390.0
2020-08-18 10:40:00,111.19,111.25,111.0,111.05,22089.0,102.608,102.6633,102.4326,102.4788,22089.0
2020-08-18 10:50:00,111.08,111.25,111.04,111.22,13892.0,102.5065,102.6633,102.4695,102.6356,13892.0
2020-08-18 11:00:00,111.22,111.25,110.95,110.98,20742.0,102.6356,102.6633,102.3865,102.4142,20742.0
2020-08-18 11:10:00,111.0,111.18,110.94,111.13,11077.0,102.4326,102.5987,102.3773,102.5526,11077.0
2020-08-18 11:20:00,111.17,111.36,111.17,111.3,15580.0,102.5895,102.7648,102.5895,102.7095,15580.0
2020-08-18 11:30:00,111.31,111.41,111.27,111.3,10293.0,102.7187,102.811,102.6818,102.7095,10293.0
2020-08-18 11:40:00,111.29,111.4,111.23,111.39,20731.0,102.7002,102.8018,102.6449,102.7925,20731.0
2020-08-18 11:50:00,111.37,111.52,111.35,111.52,14111.0,102.7741,102.9125,102.7556,102.9125,14111.0
2020-08-18 12:00:00,111.52,111.57,111.39,111.45,8089.0,102.9125,102.9586,102.7925,102.8479,8089.0
2020-08-18 12:10:00,111.45,111.47,111.26,111.42,35235.0,102.8479,102.8664,102.6726,102.8202,35235.0
2020-08-18 12:20:00,111.44,111.44,111.27,111.32,7268.0,102.8387,102.8387,102.6818,102.7279,7268.0
2020-08-18 12:30:00,111.33,111.37,111.26,111.35,6416.0,102.7372,102.7741,102.6726,102.7556,6416.0
2020-08-18 12:40:00,111.36,111.45,111.26,111.43,32505.0,102.7648,102.8479,102.6726,102.8294,32505.0
2020-08-18 12:50:00,111.42,111.5,111.4,111.42,18503.0,102.8202,102.894,102.8018,102.8202,18503.0
2020-08-18 13:00:00,111.42,111.44,111.3,111.38,8482.0,102.8202,102.8387,102.7095,102.7833,8482.0
2020-08-18 13:10:00,111.43,111.44,111.36,111.36,6743.0,102.8294,102.8387,102.7648,102.7648,6743.0
2020-08-18 13:20:00,111.36,111.36,111.28,111.29,7637.0,102.7648,102.7648,102.691,102.7002,7637.0
2020-08-18 13:30:00,111.29,111.37,111.28,111.34,8532.0,102.7002,102.7741,102.691,102.7464,8532.0
2020-08-18 13:40:00,111.35,111.35,111.27,111.27,11472.0,102.7556,102.7556,102.6818,102.6818,11472.0
2020-08-18 13:50:00,111.26,111.26,110.98,110.98,31243.0,102.6726,102.6726,102.4142,102.4142,31243.0
2020-08-18 14:00:00,111.0,111.24,111.0,111.16,12935.0,102.4326,102.6541,102.4326,102.5803,12935.0
2020-08-18 14:10:00,111.17,111.2,111.1,111.12,7963.0,102.5895,102.6172,102.5249,102.5434,7963.0
2020-08-18 14:20:00,111.14,111.14,111.04,111.08,11643.0,102.5618,102.5618,102.4695,102.5065,11643.0
2020-08-18 14:30:00,111.1,111.11,111.03,111.08,10889.0,102.5249,102.5341,102.4603,102.5065,10889.0
2020-08-18 14:40:00,111.06,111.06,110.95,110.99,12085.0,102.488,102.488,102.3865,102.4234,12085.0
2020-08-18 14:50:00,111.01,111.01,110.89,110.92,13073.0,102.4419,102.4419,102.3311,102.3588,13073.0
2020-08-18 15:00:00,110.93,110.97,110.88,110.93,13309.0,102.368,102.4049,102.3219,102.368,13309.0
2020-08-18 15:10:00,110.93,111.05,110.88,110.93,13354.0,102.368,102.4788,102.3219,102.368,13354.0
2020-08-18 15:20:00,110.93,111.01,110.89,110.94,12502.0,102.368,102.4419,102.3311,102.3773,12502.0
2020-08-18 15:30:00,110.93,110.97,110.82,110.94,18569.0,102.368,102.4049,102.2665,102.3773,18569.0
2020-08-18 15:40:00,110.92,110.95,110.86,110.88,21531.0,102.3588,102.3865,102.3034,102.3219,21531.0
2020-08-18 15:50:00,110.87,111.1,110.8,111.02,82763.0,102.3127,102.5249,102.2481,102.4511,82763.0
2020-08-19 09:30:00,111.65,111.74,110.83,110.99,54982.0,103.0325,103.1155,102.2757,102.4234,54982.0
2020-08-19 09:40:00,110.97,111.3,110.97,111.25,10617.0,102.4049,102.7095,102.4049,102.6633,10617.0
2020-08-19 09:50:00,111.23,111.5,111.22,111.39,16267.0,102.6449,102.894,102.6356,102.7925,16267.0
2020-08-19 10:00:00,111.34,111.34,111.03,111.03,13393.0,102.7464,102.7464,102.4603,102.4603,13393.0
2020-08-19 10:10:00,111.1,111.16,110.91,110.91,12984.0,102.5249,102.5803,102.3496,102.3496,12984.0
2020-08-19 10:20:00,110.9,111.21,110.9,111.05,12656.0,102.3403,102.6264,102.3403,102.4788,12656.0
2020-08-19 10:30:00,111.05,111.26,111.02,111.21,12613.0,102.4788,102.6726,102.4511,102.6264,12613.0
2020-08-19 10:40:00,111.23,111.36,111.18,111.18,5598.0,102.6449,102.7648,102.5987,102.5987,5598.0
2020-08-19 10:50:00,111.21,111.26,111.09,111.19,13378.0,102.6264,102.6726,102.5157,102.608,13378.0
2020-08-19 11:00:00,111.18,111.5,111.17,111.49,16019.0,102.5987,102.894,102.5895,102.8848,16019.0
2020-08-19 11:10:00,111.5,111.6,111.47,111.59,10695.0,102.894,102.9863,102.8664,102.9771,10695.0
2020-08-19 11:20:00,111.58,111.85,111.57,111.72,22175.0,102.9679,103.217,102.9586,103.0971,22175.0
2020-08-19 11:30:00,111.72,111.78,111.67,111.67,19197.0,103.0971,103.1524,103.0509,103.0509,19197.0
2020-08-19 11:40:00,111.65,111.67,111.48,111.49,9083.0,103.0325,103.0509,102.8756,102.8848,9083.0
2020-08-19 11:50:00,111.49,111.5,111.33,111.33,12490.0,102.8848,102.894,102.7372,102.7372,12490.0
2020-08-19 12:00:00,111.32,111.42,111.21,111.37,12613.0,102.7279,102.8202,102.6264,102.7741,12613.0
2020-08-19 12:10:00,111.38,111.46,111.31,111.36,18433.0,102.7833,102.8571,102.7187,102.7648,18433.0
2020-08-19 12:20:00,111.33,111.35,111.21,111.27,10109.0,102.7372,102.7556,102.6264,102.6818,10109.0
2020-08-19 12:30:00,111.27,111.44,111.27,111.36,5426.0,102.6818,102.8387,102.6818,102.7648,5426.0
2020-08-19 12:40:00,111.37,111.44,111.26,111.27,10329.0,102.7741,102.8387,102.6726,102.6818,10329.0
2020-08-19 12:50:00,111.24,111.24,111.13,111.16,6818.0,102.6541,102.6541,102.5526,102.5803,6818.0
2020-08-19 13:00:00,111.15,111.2,111.08,111.1,9492.0,102.5711,102.6172,102.5065,102.5249,9492.0
2020-08-19 13:10:00,111.11,111.13,111.01,111.06,7188.0,102.5341,102.5526,102.4419,102.488,7188.0
2020-08-19 13:20:00,111.06,111.08,110.98,111.0,7850.0,102.488,102.5065,102.4142,102.4326,7850.0
2020-08-19 13:30:00,111.05,111.05,110.9,110.91,9332.0,102.4788,102.4788,102.3403,102.3496,9332.0
2020-08-19 13:40:00,110.91,110.97,110.88,110.97,9796.0,102.3496,102.4049,102.3219,102.4049,9796.0
2020-08-19 13:50:00,110.97,111.09,110.95,111.08,5503.0,102.4049,102.5157,102.3865,102.5065,5503.0
2020-08-19 14:00:00,111.09,111.26,111.07,111.17,10122.0,102.5157,102.6726,102.4972,102.5895,10122.0
2020-08-19 14:10:00,111.17,111.19,111.03,111.09,14262.0,102.5895,102.608,102.4603,102.5157,14262.0
2020-08-19 14:20:00,111.1,111.35,111.1,111.22,16880.0,102.5249,102.7556,102.5249,102.6356,16880.0
2020-08-19 14:30:00,111.25,111.27,111.05,111.05,6463.0,102.6633,102.6818,102.4788,102.4788,6463.0
2020-08-19 14:40:00,111.07,111.08,110.94,111.04,15505.0,102.4972,102.5065,102.3773,102.4695,15505.0
2020-08-19 14:50:00,111.08,111.13,110.98,111.03,12217.0,102.5065,102.5526,102.4142,102.4603,12217.0
2020-08-19 15:00:00,111.02,111.05,110.96,111.05,8639.0,102.4511,102.4788,102.3957,102.4788,8639.0
2020-08-19 15:10:00,111.05,111.08,110.91,110.93,8871.0,102.4788,102.5065,102.3496,102.368,8871.0
2020-08-19 15:20:00,110.92,110.92,110.63,110.69,12637.0,102.3588,102.3588,102.0912,102.1466,12637.0
2020-08-19 15:30:00,110.68,110.7,110.56,110.57,16324.0,102.1373,102.1558,102.0266,102.0358,16324.0
2020-08-19 15:40:00,110.58,110.63,110.25,110.28,23546.0,102.045,102.0912,101.7405,101.7682,23546.0
2020-08-19 15:50:00,110.3,110.59,110.23,110.58,71053.0,101.7867,102.0543,101.7221,102.045,71053.0
2020-08-20 09:30:00,110.13,110.38,109.86,110.16,46141.0,101.6298,101.8605,101.3806,101.6575,46141.0
2020-08-20 09:40:00,110.2,110.21,109.89,110.08,12605.0,101.6944,101.7036,101.4083,101.5836,12605.0
2020-08-20 09:50:00,110.02,110.1,109.78,110.08,23339.0,101.5283,101.6021,101.3068,101.5836,23339.0
2020-08-20 10:00:00,110.02,110.23,109.97,110.09,13868.0,101.5283,101.7221,101.4821,101.5929,13868.0
2020-08-20 10:10:00,110.11,110.34,110.09,110.34,4665.0,101.6113,101.8236,101.5929,101.8236,4665.0
2020-08-20 10:20:00,110.35,110.37,110.26,110.3,8781.0,101.8328,101.8513,101.7497,101.7867,8781.0
2020-08-20 10:30:00,110.3,110.43,110.29,110.36,12120.0,101.7867,101.9066,101.7774,101.842,12120.0
2020-08-20 10:40:00,110.35,110.45,110.31,110.4,15498.0,101.8328,101.9251,101.7959,101.8789,15498.0
2020-08-20 10:50:00,110.44,110.44,110.29,110.34,10488.0,101.9159,101.9159,101.7774,101.8236,10488.0
2020-08-20 11:00:00,110.34,110.55,110.34,110.54,21955.0,101.8236,102.0174,101.8236,102.0081,21955.0
2020-08-20 11:10:00,110.55,110.6,110.33,110.33,12242.0,102.0174,102.0635,101.8143,101.8143,12242.0
2020-08-20 11:20:00,110.36,110.37,110.33,110.36,11319.0,101.842,101.8513,101.8143,101.842,11319.0
2020-08-20 11:30:00,110.34,110.5,110.3,110.47,10015.0,101.8236,101.9712,101.7867,101.9435,10015.0
2020-08-20 11:40:00,110.49,110.52,110.4,110.45,12673.0,101.962,101.9897,101.8789,101.9251,12673.0
2020-08-20 11:50:00,110.44,110.51,110.4,110.4,10373.0,101.9159,101.9804,101.8789,101.8789,10373.0
2020-08-20 12:00:00,110.4,110.43,110.34,110.34,11820.0,101.8789,101.9066,101.8236,101.8236,11820.0
2020-08-20 12:10:00,110.33,110.62,110.33,110.56,22844.0,101.8143,102.082,101.8143,102.0266,22844.0
2020-08-20 12:20:00,110.52,110.55,110.47,110.54,10017.0,101.9897,102.0174,101.9435,102.0081,10017.0
2020-08-20 12:30:00,110.55,110.65,110.44,110.44,23878.0,102.0174,102.1096,101.9159,101.9159,23878.0
2020-08-20 12:40:00,110.45,110.52,110.43,110.48,9572.0,101.9251,101.9897,101.9066,101.9528,9572.0
2020-08-20 12:50:00,110.5,110.54,110.49,110.52,6654.0,101.9712,102.0081,101.962,101.9897,6654.0
2020-08-20 13:00:00,110.54,110.54,110.41,110.46,10945.0,102.0081,102.0081,101.8882,101.9343,10945.0
2020-08-20 13:10:00,110.47,110.6,110.43,110.52,33815.0,101.9435,102.0635,101.9066,101.9897,33815.0
2020-08-20 13:20:00,110.53,110.58,110.51,110.57,9565.0,101.9989,102.045,101.9804,102.0358,9565.0
2020-08-20 13:30:00,110.56,110.59,110.5,110.5,11971.0,102.0266,102.0543,101.9712,101.9712,11971.0
2020-08-20 13:40:00,110.51,110.55,110.47,110.5,13657.0,101.9804,102.0174,101.9435,101.9712,13657.0
2020-08-20 13:50:00,110.49,110.51,110.47,110.5,11776.0,101.962,101.9804,101.9435,101.9712,11776.0
2020-08-20 14:00:00,110.51,110.58,110.49,110.56,16802.0,101.9804,102.045,101.962,102.0266,16802.0
2020-08-20 14:10:00,110.59,110.61,110.52,110.54,12529.0,102.0543,102.0727,101.9897,102.0081,12529.0
2020-08-20 14:20:00,110.52,110.65,110.5,110.53,11925.0,101.9897,102.1096,101.9712,101.9989,11925.0
2020-08-20 14:30:00,110.52,110.54,110.46,110.5,9991.0,101.9897,102.0081,101.9343,101.9712,9991.0
2020-08-20 14:40:00,110.51,110.55,110.48,110.5,9196.0,101.9804,102.0174,101.9528,101.9712,9196.0
2020-08-20 14:50:00,110.5,110.54,110.48,110.49,10307.0,101.9712,102.0081,101.9528,101.962,10307.0
2020-08-20 15:00:00,110.49,110.58,110.48,110.51,11867.0,101.962,102.045,101.9528,101.9804,11867.0
2020-08-20 15:10:00,110.52,110.52,110.41,110.45,22920.0,101.9897,101.9897,101.8882,101.9251,22920.0
2020-08-20 15:20:00,110.46,110.48,110.4,110.42,28215.0,101.9343,101.9528,101.8789,101.8974,28215.0
2020-08-20 15:30:00,110.46,110.46,110.3,110.32,36265.0,101.9343,101.9343,101.7867,101.8051,36265.0
2020-08-20 15:40:00,110.29,110.38,110.25,110.26,27815.0,101.7774,101.8605,101.7405,101.7497,27815.0
2020-08-20 15:50:00,110.22,110.24,109.98,110.15,65346.0,101.7128,101.7313,101.4914,101.6482,65346.0
2020-08-21 09:30:00,110.37,110.99,110.0,110.3,95923.0,101.8513,102.4234,101.5098,101.7867,95923.0
2020-08-21 09:40:00,110.26,110.56,110.26,110.56,12428.0,101.7497,102.0266,101.7497,102.0266,12428.0
2020-08-21 09:50:00,110.57,110.57,110.44,110.51,6712.0,102.0358,102.0358,101.9159,101.9804,6712.0
2020-08-21 10:00:00,110.54,110.65,110.4,110.45,11406.0,102.0081,102.1096,101.8789,101.9251,11406.0
2020-08-21 10:10:00,110.42,110.42,110.11,110.17,10510.0,101.8974,101.8974,101.6113,101.6667,10510.0
2020-08-21 10:20:00,110.14,110.23,110.09,110.2,22388.0,101.639,101.7221,101.5929,101.6944,22388.0
2020-08-21 10:30:00,110.2,110.2,110.07,110.13,8679.0,101.6944,101.6944,101.5744,101.6298,8679.0
2020-08-21 10:40:00,110.11,110.23,110.1,110.13,14736.0,101.6113,101.7221,101.6021,101.6298,14736.0
2020-08-21 10:50:00,110.14,110.21,110.08,110.11,16421.0,101.639,101.7036,101.5836,101.6113,16421.0
2020-08-21 11:00:00,110.12,110.16,109.86,110.13,30327.0,101.6205,101.6575,101.3806,101.6298,30327.0
2020-08-21 11:10:00,110.16,110.28,110.12,110.23,9443.0,101.6575,101.7682,101.6205,101.7221,9443.0
2020-08-21 11:20:00,110.22,110.39,110.21,110.38,7866.0,101.7128,101.8697,101.7036,101.8605,7866.0
2020-08-21 11:30:00,110.35,110.51,110.35,110.5,6697.0,101.8328,101.9804,101.8328,101.9712,6697.0
2020-08-21 11:40:00,110.5,110.62,110.41,110.6,16278.0,101.9712,102.082,101.8882,102.0635,16278.0
2020-08-21 11:50:00,110.61,110.7,110.56,110.64,9749.0,102.0727,102.1558,102.0266,102.1004,9749.0
2020-08-21 12:00:00,110.59,110.68,110.54,110.63,5470.0,102.0543,102.1373,102.0081,102.0912,5470.0
2020-08-21 12:10:00,110.67,110.67,110.57,110.63,18142.0,102.1281,102.1281,102.0358,102.0912,18142.0
2020-08-21 12:20:00,110.63,110.65,110.59,110.61,10578.0,102.0912,102.1096,102.0543,102.0727,10578.0
2020-08-21 12:30:00,110.56,110.59,110.45,110.5,8385.0,102.0266,102.0543,101.9251,101.9712,8385.0
2020-08-21 12:40:00,110.46,110.52,110.45,110.49,7415.0,101.9343,101.9897,101.9251,101.962,7415.0
2020-08-21 12:50:00,110.48,110.57,110.46,110.53,10755.0,101.9528,102.0358,101.9343,101.9989,10755.0
2020-08-21 13:00:00,110.53,110.6,110.46,110.55,5923.0,101.9989,102.0635,101.9343,102.0174,5923.0
2020-08-21 13:10:00,110.52,110.59,110.48,110.59,6616.0,101.9897,102.0543,101.9528,102.0543,6616.0
2020-08-21 13:20:00,110.6,110.7,110.56,110.67,13330.0,102.0635,102.1558,102.0266,102.1281,13330.0
2020-08-21 13:30:00,110.67,110.9,110.67,110.9,11088.0,102.1281,102.3403,102.1281,102.3403,11088.0
2020-08-21 13:40:00,110.91,111.13,110.91,111.13,14438.0,102.3496,102.5526,102.3496,102.5526,14438.0
2020-08-21 13:50:00,111.11,111.21,111.06,111.18,17546.0,102.5341,102.6264,102.488,102.5987,17546.0
2020-08-21 14:00:00,111.14,111.14,111.0,111.09,8949.0,102.5618,102.5618,102.4326,102.5157,8949.0
2020-08-21 14:10:00,111.1,111.17,111.04,111.1,11279.0,102.5249,102.5895,102.4695,102.5249,11279.0
2020-08-21 14:20:00,111.09,111.17,111.09,111.15,8374.0,102.5157,102.5895,102.5157,102.5711,8374.0
2020-08-21 14:30:00,111.17,111.42,111.16,111.37,22244.0,102.5895,102.8202,102.5803,102.7741,22244.0
2020-08-21 14:40:00,111.39,111.47,111.31,111.37,22025.0,102.7925,102.8664,102.7187,102.7741,22025.0
2020-08-21 14:50:00,111.38,111.38,111.25,111.3,15824.0,102.7833,102.7833,102.6633,102.7095,15824.0
2020-08-21 15:00:00,111.3,111.37,111.26,111.33,13454.0,102.7095,102.7741,102.6726,102.7372,13454.0
2020-08-21 15:10:00,111.33,111.36,111.31,111.35,11104.0,102.7372,102.7648,102.7187,102.7556,11104.0
2020-08-21 15:20:00,111.34,111.38,111.26,111.3,36598.0,102.7464,102.7833,102.6726,102.7095,36598.0
2020-08-21 15:30:00,111.29,111.35,111.17,111.26,51479.0,102.7002,102.7556,102.5895,102.6726,51479.0
2020-08-21 15:40:00,111.28,111.33,111.22,111.24,46012.0,102.691,102.7372,102.6356,102.6541,46012.0
2020-08-21 15:50:00,111.24,111.29,111.1,111.15,96447.0,102.6541,102.7002,102.5249,102.5711,96447.0
2020-08-24 09:30:00,111.49,111.55,111.22,111.34,40926.0,102.8848,102.9402,102.6356,102.7464,40926.0
2020-08-24 09:40:00,111.33,111.36,111.15,111.19,18494.0,102.7372,102.7648,102.5711,102.608,18494.0
2020-08-24 09:50:00,111.16,111.62,111.15,111.33,15461.0,102.5803,103.0048,102.5711,102.7372,15461.0
2020-08-24 10:00:00,111.35,111.56,111.35,111.52,9497.0,102.7556,102.9494,102.7556,102.9125,9497.0
2020-08-24 10:10:00,111.49,111.49,111.27,111.37,22529.0,102.8848,102.8848,102.6818,102.7741,22529.0
2020-08-24 10:20:00,111.38,111.49,111.3,111.31,9747.0,102.7833,102.8848,102.7095,102.7187,9747.0
2020-08-24 10:30:00,111.3,111.51,111.26,111.47,15387.0,102.7095,102.9033,102.6726,102.8664,15387.0
2020-08-24 10:40:00,111.47,111.5,111.34,111.43,15047.0,102.8664,102.894,102.7464,102.8294,15047.0
2020-08-24 10:50:00,111.46,111.58,111.29,111.58,18118.0,102.8571,102.9679,102.7002,102.9679,18118.0
2020-08-24 11:00:00,111.6,111.76,111.53,111.6,16877.0,102.9863,103.134,102.9217,102.9863,16877.0
2020-08-24 11:10:00,111.63,111.72,111.62,111.69,5777.0,103.014,103.0971,103.0048,103.0694,5777.0
2020-08-24 11:20:00,111.7,111.7,111.46,111.46,9598.0,103.0786,103.0786,102.8571,102.8571,9598.0
2020-08-24 11:30:00,111.47,111.86,111.46,111.74,39960.0,102.8664,103.2263,102.8571,103.1155,39960.0
2020-08-24 11:40:00,111.67,111.77,111.57,111.57,19343.0,103.0509,103.1432,102.9586,102.9586,19343.0
2020-08-24 11:50:00,111.59,111.74,111.5,111.51,13462.0,102.9771,103.1155,102.894,102.9033,13462.0
2020-08-24 12:00:00,111.48,111.54,111.41,111.43,9176.0,102.8756,102.9309,102.811,102.8294,9176.0
2020-08-24 12:10:00,111.44,111.56,111.44,111.48,10408.0,102.8387,102.9494,102.8387,102.8756,10408.0
2020-08-24 12:20:00,111.55,111.56,111.44,111.44,5955.0,102.9402,102.9494,102.8387,102.8387,5955.0
2020-08-24 12:30:00,111.43,111.56,111.39,111.55,7297.0,102.8294,102.9494,102.7925,102.9402,7297.0
2020-08-24 12:40:00,111.57,111.96,111.51,111.89,9889.0,102.9586,103.3185,102.9033,103.2539,9889.0
2020-08-24 12:50:00,111.91,111.95,111.85,111.9,16193.0,103.2724,103.3093,103.217,103.2632,16193.0
2020-08-24 13:00:00,111.9,111.93,111.86,111.91,13911.0,103.2632,103.2908,103.2263,103.2724,13911.0
2020-08-24 13:10:00,111.9,111.93,111.76,111.87,18032.0,103.2632,103.2908,103.134,103.2355,18032.0
2020-08-24 13:20:00,111.87,111.98,111.87,111.93,6984.0,103.2355,103.337,103.2355,103.2908,6984.0
2020-08-24 13:30:00,111.94,112.09,111.87,112.09,40263.0,103.3001,103.4385,103.2355,103.4385,40263.0
2020-08-24 13:40:00,112.06,112.13,111.94,111.95,10606.0,103.4108,103.4754,103.3001,103.3093,10606.0
2020-08-24 13:50:00,111.94,111.98,111.87,111.9,9934.0,103.3001,103.337,103.2355,103.2632,9934.0
2020-08-24 14:00:00,111.92,111.98,111.88,111.95,7136.0,103.2816,103.337,103.2447,103.3093,7136.0
2020-08-24 14:10:00,111.96,112.0,111.91,111.91,6915.0,103.3185,103.3554,103.2724,103.2724,6915.0
2020-08-24 14:20:00,111.9,111.99,111.86,111.95,11721.0,103.2632,103.3462,103.2263,103.3093,11721.0
2020-08-24 14:30:00,111.96,112.0,111.92,111.98,8333.0,103.3185,103.3554,103.2816,103.337,8333.0
2020-08-24 14:40:00,111.97,112.05,111.94,111.95,10493.0,103.3278,103.4016,103.3001,103.3093,10493.0
2020-08-24 14:50:00,111.96,112.02,111.9,111.99,17477.0,103.3185,103.3739,103.2632,103.3462,17477.0
2020-08-24 15:00:00,111.99,111.99,111.89,111.95,19003.0,103.3462,103.3462,103.2539,103.3093,19003.0
2020-08-24 15:10:00,111.93,112.02,111.92,111.95,13669.0,103.2908,103.3739,103.2816,103.3093,13669.0
2020-08-24 15:20:00,111.94,112.11,111.94,112.08,18356.0,103.3001,103.457,103.3001,103.4293,18356.0
2020-08-24 15:30:00,112.08,112.24,112.07,112.22,20549.0,103.4293,103.5769,103.42,103.5585,20549.0
2020-08-24 15:40:00,112.22,112.31,112.2,112.24,39197.0,103.5585,103.6415,103.54,103.5769,39197.0
2020-08-24 15:50:00,112.27,112.57,112.16,112.56,145785.0,103.6046,103.8815,103.5031,103.8722,145785.0
2020-08-25 09:30:00,113.0,113.24,112.72,112.82,73381.0,104.2783,104.4997,104.0199,104.1122,73381.0
2020-08-25 09:40:00,112.82,113.15,112.78,112.98,30730.0,104.1122,104.4167,104.0752,104.2598,30730.0
2020-08-25 09:50:00,112.96,113.0,112.87,112.99,38682.0,104.2413,104.2783,104.1583,104.269,38682.0
2020-08-25 10:00:00,112.94,113.0,112.82,112.83,70585.0,104.2229,104.2783,104.1122,104.1214,70585.0
2020-08-25 10:10:00,112.82,113.05,112.76,113.0,72541.0,104.1122,104.3244,104.0568,104.2783,72541.0
2020-08-25 10:20:00,112.98,113.13,112.89,113.05,49989.0,104.2598,104.3982,104.1768,104.3244,49989.0
2020-08-25 10:30:00,113.0,113.04,112.84,113.04,27026.0,104.2783,104.3152,104.1306,104.3152,27026.0
2020-08-25 10:40:00,113.03,113.09,112.92,113.05,23338.0,104.3059,104.3613,104.2044,104.3244,23338.0
2020-08-25 10:50:00,113.05,113.13,113.01,113.03,19907.0,104.3244,104.3982,104.2875,104.3059,19907.0
2020-08-25 11:00:00,113.02,113.1,112.76,112.84,17702.0,104.2967,104.3705,104.0568,104.1306,17702.0
2020-08-25 11:10:00,112.83,112.94,112.77,112.91,16115.0,104.1214,104.2229,104.066,104.1952,16115.0
2020-08-25 11:20:00,112.89,112.99,112.82,112.85,21662.0,104.1768,104.269,104.1122,104.1398,21662.0
2020-08-25 11:30:00,112.85,112.89,112.75,112.83,17193.0,104.1398,104.1768,104.0476,104.1214,17193.0
2020-08-25 11:40:00,112.84,112.88,112.77,112.87,13764.0,104.1306,104.1675,104.066,104.1583,13764.0
2020-08-25 11:50:00,112.88,112.89,112.78,112.83,14272.0,104.1675,104.1768,104.0752,104.1214,14272.0
2020-08-25 12:00:00,112.83,113.16,112.82,113.13,28622.0,104.1214,104.4259,104.1122,104.3982,28622.0
2020-08-25 12:10:00,113.13,113.23,113.09,113.22,50571.0,104.3982,104.4905,104.3613,104.4813,50571.0
2020-08-25 12:20:00,113.23,113.28,113.1,113.14,29185.0,104.4905,104.5366,104.3705,104.4075,29185.0
2020-08-25 12:30:00,113.14,113.2,113.08,113.16,24969.0,104.4075,104.4628,104.3521,104.4259,24969.0
2020-08-25 12:40:00,113.16,113.18,113.11,113.13,6594.0,104.4259,104.4444,104.3798,104.3982,6594.0
2020-08-25 12:50:00,113.12,113.18,113.07,113.13,29193.0,104.389,104.4444,104.3429,104.3982,29193.0
2020-08-25 13:00:00,113.16,113.16,113.04,113.11,21849.0,104.4259,104.4259,104.3152,104.3798,21849.0
2020-08-25 13:10:00,113.11,113.13,113.05,113.05,21294.0,104.3798,104.3982,104.3244,104.3244,21294.0
2020-08-25 13:20:00,113.04,113.08,112.97,113.01,13054.0,104.3152,104.3521,104.2506,104.2875,13054.0
2020-08-25 13:30:00,113.01,113.2,113.01,113.1,21225.0,104.2875,104.4628,104.2875,104.3705,21225.0
2020-08-25 13:40:00,113.1,113.16,113.05,113.12,18762.0,104.3705,104.4259,104.3244,104.389,18762.0
2020-08-25 13:50:00,113.12,113.2,113.12,113.18,17827.0,104.389,104.4628,104.389,104.4444,17827.0
2020-08-25 14:00:00,113.18,113.28,113.13,113.14,171858.0,104.4444,104.5366,104.3982,104.4075,171858.0
2020-08-25 14:10:00,113.15,113.24,113.06,113.23,16364.0,104.4167,104.4997,104.3336,104.4905,16364.0
2020-08-25 14:20:00,113.23,113.3,113.2,113.26,14697.0,104.4905,104.5551,104.4628,104.5182,14697.0
2020-08-25 14:30:00,113.26,113.37,113.16,113.31,28501.0,104.5182,104.6197,104.4259,104.5643,28501.0
2020-08-25 14:40:00,113.3,113.34,113.24,113.29,19623.0,104.5551,104.592,104.4997,104.5459,19623.0
2020-08-25 14:50:00,113.29,113.37,113.23,113.29,20767.0,104.5459,104.6197,104.4905,104.5459,20767.0
2020-08-25 15:00:00,113.28,113.29,113.11,113.16,18185.0,104.5366,104.5459,104.3798,104.4259,18185.0
2020-08-25 15:10:00,113.17,113.18,112.98,112.98,20454.0,104.4351,104.4444,104.2598,104.2598,20454.0
2020-08-25 15:20:00,112.99,113.17,112.9,113.08,53964.0,104.269,104.4351,104.186,104.3521,53964.0
2020-08-25 15:30:00,113.07,113.18,113.01,113.08,37918.0,104.3429,104.4444,104.2875,104.3521,37918.0
2020-08-25 15:40:00,113.09,113.13,112.99,113.02,43853.0,104.3613,104.3982,104.269,104.2967,43853.0
2020-08-25 15:50:00,113.03,113.28,113.01,113.18,175083.0,104.3059,104.5366,104.2875,104.4444,175083.0
2020-08-26 09:30:00,113.25,113.55,112.96,112.97,66898.0,104.509,104.7858,104.2413,104.2506,66898.0
2020-08-26 09:40:00,113.0,113.19,112.74,113.13,31245.0,104.2783,104.4536,104.0383,104.3982,31245.0
2020-08-26 09:50:00,113.13,113.51,113.13,113.46,69293.0,104.3982,104.7489,104.3982,104.7028,69293.0
2020-08-26 10:00:00,113.43,113.53,113.33,113.36,90173.0,104.6751,104.7674,104.5828,104.6105,90173.0
2020-08-26 10:10:00,113.38,113.48,113.21,113.25,17840.0,104.6289,104.7212,104.4721,104.509,17840.0
2020-08-26 10:20:00,113.25,113.32,113.0,113.06,15442.0,104.509,104.5736,104.2783,104.3336,15442.0
2020-08-26 10:30:00,113.05,113.28,113.04,113.23,35313.0,104.3244,104.5366,104.3152,104.4905,35313.0
2020-08-26 10:40:00,113.2,113.28,113.15,113.23,31868.0,104.4628,104.5366,104.4167,104.4905,31868.0
2020-08-26 10:50:00,113.21,113.25,113.13,113.19,32573.0,104.4721,104.509,104.3982,104.4536,32573.0
2020-08-26 11:00:00,113.15,113.31,113.04,113.27,24458.0,104.4167,104.5643,104.3152,104.5274,24458.0
2020-08-26 11:10:00,113.27,113.5,113.24,113.28,26159.0,104.5274,104.7397,104.4997,104.5366,26159.0
2020-08-26 11:20:00,113.25,113.34,113.23,113.34,8119.0,104.509,104.592,104.4905,104.592,8119.0
2020-08-26 11:30:00,113.31,113.4,113.27,113.33,15726.0,104.5643,104.6474,104.5274,104.5828,15726.0
2020-08-26 11:40:00,113.35,113.46,113.35,113.45,12020.0,104.6012,104.7028,104.6012,104.6935,12020.0
2020-08-26 11:50:00,113.42,113.43,113.28,113.34,8266.0,104.6658,104.6751,104.5366,104.592,8266.0
2020-08-26 12:00:00,113.39,113.63,113.38,113.62,15502.0,104.6382,104.8596,104.6289,104.8504,15502.0
2020-08-26 12:10:00,113.63,113.63,113.5,113.59,16601.0,104.8596,104.8596,104.7397,104.8227,16601.0
2020-08-26 12:20:00,113.6,113.68,113.56,113.61,8646.0,104.832,104.9058,104.795,104.8412,8646.0
2020-08-26 12:30:00,113.65,113.81,113.62,113.77,17072.0,104.8781,105.0257,104.8504,104.9888,17072.0
2020-08-26 12:40:00,113.75,113.85,113.71,113.76,10015.0,104.9704,105.0627,104.9335,104.9796,10015.0
2020-08-26 12:50:00,113.79,113.94,113.78,113.82,27303.0,105.0073,105.1457,104.9981,105.035,27303.0
2020-08-26 13:00:00,113.83,115.0,113.82,114.08,51990.0,105.0442,106.1239,105.035,105.2749,51990.0
2020-08-26 13:10:00,114.09,114.1,113.86,113.99,17929.0,105.2841,105.2934,105.0719,105.1918,17929.0
2020-08-26 13:20:00,113.98,114.22,113.91,114.16,88003.0,105.1826,105.4041,105.118,105.3487,88003.0
2020-08-26 13:30:00,114.15,114.27,114.13,114.19,34038.0,105.3395,105.4502,105.321,105.3764,34038.0
2020-08-26 13:40:00,114.19,114.24,113.93,113.99,25670.0,105.3764,105.4226,105.1365,105.1918,25670.0
2020-08-26 13:50:00,114.02,114.21,113.91,114.19,42762.0,105.2195,105.3949,105.118,105.3764,42762.0
2020-08-26 14:00:00,114.18,114.3,114.11,114.21,26108.0,105.3672,105.4779,105.3026,105.3949,26108.0
2020-08-26 14:10:00,114.2,114.24,114.16,114.24,6792.0,105.3856,105.4226,105.3487,105.4226,6792.0
2020-08-26 14:20:00,114.24,114.36,114.23,114.31,8249.0,105.4226,105.5333,105.4133,105.4872,8249.0
2020-08-26 14:30:00,114.32,114.69,114.26,114.51,157689.0,105.4964,105.8378,105.441,105.6717,157689.0
2020-08-26 14:40:00,114.51,114.61,114.3,114.31,75021.0,105.6717,105.764,105.4779,105.4872,75021.0
2020-08-26 14:50:00,114.31,114.62,114.14,114.31,71986.0,105.4872,105.7732,105.3303,105.4872,71986.0
2020-08-26 15:00:00,114.31,114.33,114.26,114.28,18726.0,105.4872,105.5056,105.441,105.4595,18726.0
2020-08-26 15:10:00,114.3,114.35,114.24,114.33,20694.0,105.4779,105.5241,105.4226,105.5056,20694.0
2020-08-26 15:20:00,114.31,114.36,114.19,114.28,55617.0,105.4872,105.5333,105.3764,105.4595,55617.0
2020-08-26 15:30:00,114.25,114.31,113.95,114.07,91488.0,105.4318,105.4872,105.1549,105.2657,91488.0
2020-08-26 15:40:00,114.06,114.19,113.88,113.9,71841.0,105.2564,105.3764,105.0903,105.1088,71841.0
2020-08-26 15:50:00,113.9,114.01,113.72,113.9,77946.0,105.1088,105.2103,104.9427,105.1088,77946.0
2020-08-27 09:30:00,114.0,114.55,114.0,114.14,43418.0,105.2011,105.7086,105.2011,105.3303,43418.0
2020-08-27 09:40:00,114.18,114.41,114.06,114.36,18864.0,105.3672,105.5794,105.2564,105.5333,18864.0
2020-08-27 09:50:00,114.38,114.95,114.3,114.89,24897.0,105.5517,106.0778,105.4779,106.0224,24897.0
2020-08-27 10:00:00,114.94,114.96,114.41,114.42,12091.0,106.0685,106.087,105.5794,105.5887,12091.0
2020-08-27 10:10:00,114.43,114.58,114.36,114.58,17606.0,105.5979,105.7363,105.5333,105.7363,17606.0
2020-08-27 10:20:00,114.61,114.79,114.52,114.71,17518.0,105.764,105.9301,105.6809,105.8563,17518.0
2020-08-27 10:30:00,114.66,114.84,114.65,114.73,13750.0,105.8101,105.9762,105.8009,105.8747,13750.0
2020-08-27 10:40:00,114.69,114.74,114.56,114.72,9780.0,105.8378,105.884,105.7179,105.8655,9780.0
2020-08-27 10:50:00,114.73,115.02,114.73,114.92,31305.0,105.8747,106.1424,105.8747,106.0501,31305.0
2020-08-27 11:00:00,114.94,114.95,114.67,114.67,26049.0,106.0685,106.0778,105.8194,105.8194,26049.0
2020-08-27 11:10:00,114.66,114.66,114.39,114.48,14076.0,105.8101,105.8101,105.561,105.644,14076.0
2020-08-27 11:20:00,114.45,114.56,114.33,114.37,16164.0,105.6163,105.7179,105.5056,105.5425,16164.0
2020-08-27 11:30:00,114.33,114.48,114.19,114.41,42022.0,105.5056,105.644,105.3764,105.5794,42022.0
2020-08-27 11:40:00,114.38,114.6,114.36,114.48,10741.0,105.5517,105.7548,105.5333,105.644,10741.0
2020-08-27 11:50:00,114.49,114.53,114.39,114.5,6965.0,105.6533,105.6902,105.561,105.6625,6965.0
2020-08-27 12:00:00,114.51,114.51,114.25,114.26,14512.0,105.6717,105.6717,105.4318,105.441,14512.0
2020-08-27 12:10:00,114.27,114.28,114.15,114.15,7604.0,105.4502,105.4595,105.3395,105.3395,7604.0
2020-08-27 12:20:00,114.15,114.18,114.04,114.05,5915.0,105.3395,105.3672,105.238,105.2472,5915.0
2020-08-27 12:30:00,114.1,114.13,113.95,114.0,12850.0,105.2934,105.321,105.1549,105.2011,12850.0
2020-08-27 12:40:00,113.99,114.07,113.87,113.98,14517.0,105.1918,105.2657,105.0811,105.1826,14517.0
2020-08-27 12:50:00,113.99,114.04,113.84,113.96,20999.0,105.1918,105.238,105.0534,105.1642,20999.0
2020-08-27 13:00:00,113.94,114.0,113.82,113.97,13320.0,105.1457,105.2011,105.035,105.1734,13320.0
2020-08-27 13:10:00,113.95,114.26,113.95,114.18,11348.0,105.1549,105.441,105.1549,105.3672,11348.0
2020-08-27 13:20:00,114.18,114.22,114.1,114.12,9873.0,105.3672,105.4041,105.2934,105.3118,9873.0
2020-08-27 13:30:00,114.12,114.14,114.06,114.06,5398.0,105.3118,105.3303,105.2564,105.2564,5398.0
2020-08-27 13:40:00,114.07,114.19,114.06,114.14,10334.0,105.2657,105.3764,105.2564,105.3303,10334.0
2020-08-27 13:50:00,114.11,114.27,114.0,114.25,9257.0,105.3026,105.4502,105.2011,105.4318,9257.0
2020-08-27 14:00:00,114.25,114.3,114.18,114.2,9259.0,105.4318,105.4779,105.3672,105.3856,9259.0
2020-08-27 14:10:00,114.17,114.25,114.14,114.14,7748.0,105.358,105.4318,105.3303,105.3303,7748.0
2020-08-27 14:20:00,114.14,114.25,114.12,114.22,9076.0,105.3303,105.4318,105.3118,105.4041,9076.0
2020-08-27 14:30:00,114.22,114.34,114.21,114.32,13883.0,105.4041,105.5148,105.3949,105.4964,13883.0
2020-08-27 14:40:00,114.34,114.34,114.19,114.3,12828.0,105.5148,105.5148,105.3764,105.4779,12828.0
2020-08-27 14:50:00,114.28,114.35,114.19,114.2,14274.0,105.4595,105.5241,105.3764,105.3856,14274.0
2020-08-27 15:00:00,114.21,114.32,114.07,114.25,36180.0,105.3949,105.4964,105.2657,105.4318,36180.0
2020-08-27 15:10:00,114.25,114.28,114.12,114.27,10752.0,105.4318,105.4595,105.3118,105.4502,10752.0
2020-08-27 15:20:00,114.27,114.27,114.17,114.23,11566.0,105.4502,105.4502,105.358,105.4133,11566.0
2020-08-27 15:30:00,114.22,114.29,114.16,114.17,15108.0,105.4041,105.4687,105.3487,105.358,15108.0
2020-08-27 15:40:00,114.18,114.28,114.09,114.16,32074.0,105.3672,105.4595,105.2841,105.3487,32074.0
2020-08-27 15:50:00,114.09,114.4,113.98,114.27,136650.0,105.2841,105.5702,105.1826,105.4502,136650.0
2020-08-28 09:30:00,114.23,114.3,113.5,113.81,43228.0,105.4133,105.4779,104.7397,105.0257,43228.0
2020-08-28 09:40:00,113.92,113.98,113.64,113.9,20754.0,105.1273,105.1826,104.8689,105.1088,20754.0
2020-08-28 09:50:00,113.92,113.94,113.43,113.43,22736.0,105.1273,105.1457,104.6751,104.6751,22736.0
2020-08-28 10:00:00,113.45,113.71,113.42,113.47,30764.0,104.6935,104.9335,104.6658,104.712,30764.0
2020-08-28 10:10:00,113.5,113.72,113.36,113.5,27880.0,104.7397,104.9427,104.6105,104.7397,27880.0
2020-08-28 10:20:00,113.55,113.65,113.37,113.37,19135.0,104.7858,104.8781,104.6197,104.6197,19135.0
2020-08-28 10:30:00,113.35,113.54,113.32,113.45,12667.0,104.6012,104.7766,104.5736,104.6935,12667.0
2020-08-28 10:40:00,113.48,113.67,113.48,113.56,9918.0,104.7212,104.8965,104.7212,104.795,9918.0
2020-08-28 10:50:00,113.55,113.55,113.31,113.41,20528.0,104.7858,104.7858,104.5643,104.6566,20528.0
2020-08-28 11:00:00,113.43,113.54,113.34,113.34,23636.0,104.6751,104.7766,104.592,104.592,23636.0
2020-08-28 11:10:00,113.36,113.49,113.36,113.44,12017.0,104.6105,104.7304,104.6105,104.6843,12017.0
2020-08-28 11:20:00,113.45,113.49,113.31,113.37,9874.0,104.6935,104.7304,104.5643,104.6197,9874.0
2020-08-28 11:30:00,113.37,113.37,113.21,113.34,6037.0,104.6197,104.6197,104.4721,104.592,6037.0
2020-08-28 11:40:00,113.34,113.4,113.27,113.4,20712.0,104.592,104.6474,104.5274,104.6474,20712.0
2020-08-28 11:50:00,113.43,113.43,113.34,113.43,6994.0,104.6751,104.6751,104.592,104.6751,6994.0
2020-08-28 12:00:00,113.42,113.45,113.34,113.4,11996.0,104.6658,104.6935,104.592,104.6474,11996.0
2020-08-28 12:10:00,113.38,113.47,113.37,113.47,10081.0,104.6289,104.712,104.6197,104.712,10081.0
2020-08-28 12:20:00,113.48,113.51,113.43,113.45,7269.0,104.7212,104.7489,104.6751,104.6935,7269.0
2020-08-28 12:30:00,113.46,113.7,113.46,113.7,22094.0,104.7028,104.9242,104.7028,104.9242,22094.0
2020-08-28 12:40:00,113.74,113.91,113.73,113.89,35227.0,104.9611,105.118,104.9519,105.0996,35227.0
2020-08-28 12:50:00,113.87,113.9,113.82,113.83,48204.0,105.0811,105.1088,105.035,105.0442,48204.0
2020-08-28 13:00:00,113.86,113.86,113.64,113.67,16464.0,105.0719,105.0719,104.8689,104.8965,16464.0
2020-08-28 13:10:00,113.69,113.84,113.69,113.73,16481.0,104.915,105.0534,104.915,104.9519,16481.0
2020-08-28 13:20:00,113.73,113.75,113.54,113.54,8587.0,104.9519,104.9704,104.7766,104.7766,8587.0
2020-08-28 13:30:00,113.53,113.59,113.44,113.44,9725.0,104.7674,104.8227,104.6843,104.6843,9725.0
2020-08-28 13:40:00,113.44,113.47,113.37,113.42,21005.0,104.6843,104.712,104.6197,104.6658,21005.0
2020-08-28 13:50:00,113.43,113.51,113.38,113.4,9131.0,104.6751,104.7489,104.6289,104.6474,9131.0
2020-08-28 14:00:00,113.4,113.53,113.36,113.4,11706.0,104.6474,104.7674,104.6105,104.6474,11706.0
2020-08-28 14:10:00,113.4,113.49,113.37,113.47,8119.0,104.6474,104.7304,104.6197,104.712,8119.0
2020-08-28 14:20:00,113.47,113.5,113.43,113.45,8564.0,104.712,104.7397,104.6751,104.6935,8564.0
2020-08-28 14:30:00,113.44,113.64,113.43,113.58,13450.0,104.6843,104.8689,104.6751,104.8135,13450.0
2020-08-28 14:40:00,113.59,113.73,113.57,113.72,9692.0,104.8227,104.9519,104.8043,104.9427,9692.0
2020-08-28 14:50:00,113.74,113.88,113.64,113.87,18016.0,104.9611,105.0903,104.8689,105.0811,18016.0
2020-08-28 15:00:00,113.9,113.96,113.81,113.91,11149.0,105.1088,105.1642,105.0257,105.118,11149.0
2020-08-28 15:10:00,113.93,114.04,113.89,114.01,29549.0,105.1365,105.238,105.0996,105.2103,29549.0
2020-08-28 15:20:00,114.0,114.04,113.83,113.94,36458.0,105.2011,105.238,105.0442,105.1457,36458.0
2020-08-28 15:30:00,113.93,113.98,113.91,113.97,12297.0,105.1365,105.1826,105.118,105.1734,12297.0
2020-08-28 15:40:00,113.98,113.98,113.87,113.87,27535.0,105.1826,105.1826,105.0811,105.0811,27535.0
2020-08-28 15:50:00,113.84,114.05,113.78,114.01,112522.0,105.0534,105.2472,104.9981,105.2103,112522.0
2020-08-31 09:30:00,113.64,114.15,113.64,114.08,45376.0,104.8689,105.3395,104.8689,105.2749,45376.0
2020-08-31 09:40:00,114.08,114.13,113.74,113.89,11820.0,105.2749,105.321,104.9611,105.0996,11820.0
2020-08-31 09:50:00,113.72,113.86,113.66,113.67,12560.0,104.9427,105.0719,104.8873,104.8965,12560.0
2020-08-31 10:00:00,113.72,113.92,113.58,113.84,19018.0,104.9427,105.1273,104.8135,105.0534,19018.0
2020-08-31 10:10:00,113.82,114.06,113.8,114.06,20585.0,105.035,105.2564,105.0165,105.2564,20585.0
2020-08-31 10:20:00,114.02,114.02,113.69,113.77,14364.0,105.2195,105.2195,104.915,104.9888,14364.0
2020-08-31 10:30:00,113.77,113.97,113.76,113.79,15266.0,104.9888,105.1734,104.9796,105.0073,15266.0
2020-08-31 10:40:00,113.77,113.79,113.64,113.79,13352.0,104.9888,105.0073,104.8689,105.0073,13352.0
2020-08-31 10:50:00,113.78,113.89,113.74,113.85,24345.0,104.9981,105.0996,104.9611,105.0627,24345.0
2020-08-31 11:00:00,113.87,114.22,113.84,114.16,39990.0,105.0811,105.4041,105.0534,105.3487,39990.0
2020-08-31 11:10:00,114.15,114.47,114.09,114.39,21698.0,105.3395,105.6348,105.2841,105.561,21698.0
2020-08-31 11:20:00,114.35,114.36,114.12,114.13,25653.0,105.5241,105.5333,105.3118,105.321,25653.0
2020-08-31 11:30:00,114.11,114.32,114.03,114.24,10984.0,105.3026,105.4964,105.2288,105.4226,10984.0
2020-08-31 11:40:00,114.25,114.27,114.15,114.16,8128.0,105.4318,105.4502,105.3395,105.3487,8128.0
2020-08-31 11:50:00,114.15,114.22,114.06,114.14,8571.0,105.3395,105.4041,105.2564,105.3303,8571.0
2020-08-31 12:00:00,114.09,114.15,114.06,114.12,6019.0,105.2841,105.3395,105.2564,105.3118,6019.0
2020-08-31 12:10:00,114.1,114.12,114.04,114.07,6110.0,105.2934,105.3118,105.238,105.2657,6110.0
2020-08-31 12:20:00,114.06,114.09,114.02,114.06,12880.0,105.2564,105.2841,105.2195,105.2564,12880.0
2020-08-31 12:30:00,114.06,114.08,114.02,114.06,12464.0,105.2564,105.2749,105.2195,105.2564,12464.0
2020-08-31 12:40:00,114.03,114.18,114.03,114.04,19243.0,105.2288,105.3672,105.2288,105.238,19243.0
2020-08-31 12:50:00,114.05,114.12,114.02,114.11,14395.0,105.2472,105.3118,105.2195,105.3026,14395.0
2020-08-31 13:00:00,114.09,114.09,114.02,114.02,20162.0,105.2841,105.2841,105.2195,105.2195,20162.0
2020-08-31 13:10:00,114.04,114.18,114.02,114.18,8191.0,105.238,105.3672,105.2195,105.3672,8191.0
2020-08-31 13:20:00,114.17,114.19,114.12,114.15,8550.0,105.358,105.3764,105.3118,105.3395,8550.0
2020-08-31 13:30:00,114.15,114.15,114.03,114.04,9050.0,105.3395,105.3395,105.2288,105.238,9050.0
2020-08-31 13:40:00,114.05,114.08,114.02,114.04,17736.0,105.2472,105.2749,105.2195,105.238,17736.0
2020-08-31 13:50:00,114.04,114.07,114.03,114.04,14422.0,105.238,105.2657,105.2288,105.238,14422.0
2020-08-31 14:00:00,114.05,114.05,113.79,113.79,28193.0,105.2472,105.2472,105.0073,105.0073,28193.0
2020-08-31 14:10:00,113.79,113.8,113.65,113.69,12369.0,105.0073,105.0165,104.8781,104.915,12369.0
2020-08-31 14:20:00,113.69,113.69,113.58,113.6,12763.0,104.915,104.915,104.8135,104.832,12763.0
2020-08-31 14:30:00,113.59,113.66,113.59,113.65,14857.0,104.8227,104.8873,104.8227,104.8781,14857.0
2020-08-31 14:40:00,113.65,113.8,113.65,113.79,21780.0,104.8781,105.0165,104.8781,105.0073,21780.0
2020-08-31 14:50:00,113.8,113.89,113.77,113.84,15225.0,105.0165,105.0996,104.9888,105.0534,15225.0
2020-08-31 15:00:00,113.82,113.89,113.75,113.85,21509.0,105.035,105.0996,104.9704,105.0627,21509.0
2020-08-31 15:10:00,113.86,113.86,113.66,113.67,12965.0,105.0719,105.0719,104.8873,104.8965,12965.0
2020-08-31 15:20:00,113.66,113.8,113.6,113.79,21085.0,104.8873,105.0165,104.832,105.0073,21085.0
2020-08-31 15:30:00,113.77,113.94,113.76,113.85,14968.0,104.9888,105.1457,104.9796,105.0627,14968.0
2020-08-31 15:40:00,113.85,114.11,113.81,114.07,26841.0,105.0627,105.3026,105.0257,105.2657,26841.0
2020-08-31 15:50:00,114.05,114.21,113.91,113.91,142043.0,105.2472,105.3949,105.118,105.118,142043.0
2020-09-01 09:30:00,113.37,113.81,112.82,113.32,52204.0,104.6197,105.0257,104.1122,104.5736,52204.0
2020-09-01 09:40:00,113.36,113.44,113.14,113.44,20708.0,104.6105,104.6843,104.4075,104.6843,20708.0
2020-09-01 09:50:00,113.34,113.45,113.07,113.13,12571.0,104.592,104.6935,104.3429,104.3982,12571.0
2020-09-01 10:00:00,113.17,113.24,112.98,113.07,22638.0,104.4351,104.4997,104.2598,104.3429,22638.0
2020-09-01 10:10:00,113.0,113.11,112.94,112.99,39655.0,104.2783,104.3798,104.2229,104.269,39655.0
2020-09-01 10:20:00,113.01,113.13,112.98,113.07,12524.0,104.2875,104.3982,104.2598,104.3429,12524.0
2020-09-01 10:30:00,113.02,113.13,113.0,113.05,12236.0,104.2967,104.3982,104.2783,104.3244,12236.0
2020-09-01 10:40:00,113.05,113.26,113.03,113.2,20522.0,104.3244,104.5182,104.3059,104.4628,20522.0
2020-09-01 10:50:00,113.17,113.21,113.01,113.15,23466.0,104.4351,104.4721,104.2875,104.4167,23466.0
2020-09-01 11:00:00,113.16,113.2,113.02,113.1,13468.0,104.4259,104.4628,104.2967,104.3705,13468.0
2020-09-01 11:10:00,113.11,113.24,113.05,113.12,11479.0,104.3798,104.4997,104.3244,104.389,11479.0
2020-09-01 11:20:00,113.1,113.26,113.05,113.17,16057.0,104.3705,104.5182,104.3244,104.4351,16057.0
2020-09-01 11:30:00,113.14,113.42,113.12,113.39,27304.0,104.4075,104.6658,104.389,104.6382,27304.0
2020-09-01 11:40:00,113.37,113.6,113.37,113.5,11411.0,104.6197,104.832,104.6197,104.7397,11411.0
2020-09-01 11:50:00,113.48,113.49,113.32,113.34,10554.0,104.7212,104.7304,104.5736,104.592,10554.0
2020-09-01 12:00:00,113.34,113.41,113.27,113.37,13463.0,104.592,104.6566,104.5274,104.6197,13463.0
2020-09-01 12:10:00,113.37,113.47,113.36,113.43,15791.0,104.6197,104.712,104.6105,104.6751,15791.0
2020-09-01 12:20:00,113.47,113.47,113.25,113.27,13969.0,104.712,104.712,104.509,104.5274,13969.0
2020-09-01 12:30:00,113.25,113.26,113.15,113.15,14299.0,104.509,104.5182,104.4167,104.4167,14299.0
2020-09-01 12:40:00,113.15,113.21,113.09,113.1,11504.0,104.4167,104.4721,104.3613,104.3705,11504.0
2020-09-01 12:50:00,113.08,113.1,112.98,113.08,20758.0,104.3521,104.3705,104.2598,104.3521,20758.0
2020-09-01 13:00:00,113.08,113.1,112.99,113.03,11802.0,104.3521,104.3705,104.269,104.3059,11802.0
2020-09-01 13:10:00,113.02,113.11,113.01,113.1,8376.0,104.2967,104.3798,104.2875,104.3705,8376.0
2020-09-01 13:20:00,113.1,113.1,113.04,113.07,14319.0,104.3705,104.3705,104.3152,104.3429,14319.0
2020-09-01 13:30:00,113.05,113.08,112.95,113.03,13323.0,104.3244,104.3521,104.2321,104.3059,13323.0
2020-09-01 13:40:00,113.03,113.29,113.03,113.26,9731.0,104.3059,104.5459,104.3059,104.5182,9731.0
2020-09-01 13:50:00,113.26,113.3,113.19,113.21,12637.0,104.5182,104.5551,104.4536,104.4721,12637.0
2020-09-01 14:00:00,113.22,113.47,113.21,113.45,16404.0,104.4813,104.712,104.4721,104.6935,16404.0
2020-09-01 14:10:00,113.47,113.53,113.43,113.46,12156.0,104.712,104.7674,104.6751,104.7028,12156.0
2020-09-01 14:20:00,113.46,113.6,113.46,113.55,13588.0,104.7028,104.832,104.7028,104.7858,13588.0
2020-09-01 14:30:00,113.55,113.81,113.55,113.8,11895.0,104.7858,105.0257,104.7858,105.0165,11895.0
2020-09-01 14:40:00,113.8,113.82,113.7,113.7,15488.0,105.0165,105.035,104.9242,104.9242,15488.0
2020-09-01 14:50:00,113.74,113.75,113.58,113.64,8816.0,104.9611,104.9704,104.8135,104.8689,8816.0
2020-09-01 15:00:00,113.64,113.66,113.49,113.49,12928.0,104.8689,104.8873,104.7304,104.7304,12928.0
2020-09-01 15:10:00,113.51,113.55,113.36,113.42,14770.0,104.7489,104.7858,104.6105,104.6658,14770.0
2020-09-01 15:20:00,113.41,113.5,113.38,113.43,11868.0,104.6566,104.7397,104.6289,104.6751,11868.0
2020-09-01 15:30:00,113.42,113.48,113.33,113.4,24142.0,104.6658,104.7212,104.5828,104.6474,24142.0
2020-09-01 15:40:00,113.4,113.6,113.38,113.44,37182.0,104.6474,104.832,104.6289,104.6843,37182.0
2020-09-01 15:50:00,113.42,113.69,113.34,113.65,72814.0,104.6658,104.915,104.592,104.8781,72814.0
2020-09-02 09:30:00,113.64,113.82,113.37,113.82,58336.0,104.8689,105.035,104.6197,105.035,58336.0
2020-09-02 09:40:00,113.82,114.1,113.6,113.9,22041.0,105.035,105.2934,104.832,105.1088,22041.0
2020-09-02 09:50:00,113.88,114.81,113.86,114.76,28900.0,105.0903,105.9486,105.0719,105.9024,28900.0
2020-09-02 10:00:00,114.75,114.75,114.34,114.45,26577.0,105.8932,105.8932,105.5148,105.6163,26577.0
2020-09-02 10:10:00,114.44,114.67,114.15,114.22,28399.0,105.6071,105.8194,105.3395,105.4041,28399.0
2020-09-02 10:20:00,114.22,114.48,114.18,114.2,30449.0,105.4041,105.644,105.3672,105.3856,30449.0
2020-09-02 10:30:00,114.21,114.4,114.16,114.38,30703.0,105.3949,105.5702,105.3487,105.5517,30703.0
2020-09-02 10:40:00,114.39,114.44,114.2,114.32,26356.0,105.561,105.6071,105.3856,105.4964,26356.0
2020-09-02 10:50:00,114.32,114.56,114.28,114.48,22045.0,105.4964,105.7179,105.4595,105.644,22045.0
2020-09-02 11:00:00,114.49,114.78,114.45,114.7,19441.0,105.6533,105.9209,105.6163,105.847,19441.0
2020-09-02 11:10:00,114.68,114.74,114.59,114.7,17652.0,105.8286,105.884,105.7455,105.847,17652.0
2020-09-02 11:20:00,114.69,114.72,114.59,114.67,20543.0,105.8378,105.8655,105.7455,105.8194,20543.0
2020-09-02 11:30:00,114.7,115.06,114.67,114.86,53427.0,105.847,106.1793,105.8194,105.9947,53427.0
2020-09-02 11:40:00,114.87,114.92,114.7,114.81,21856.0,106.0039,106.0501,105.847,105.9486,21856.0
2020-09-02 11:50:00,114.76,114.91,114.71,114.84,33636.0,105.9024,106.0408,105.8563,105.9762,33636.0
2020-09-02 12:00:00,114.84,114.93,114.78,114.8,20538.0,105.9762,106.0593,105.9209,105.9393,20538.0
2020-09-02 12:10:00,114.8,114.8,114.59,114.62,19741.0,105.9393,105.9393,105.7455,105.7732,19741.0
2020-09-02 12:20:00,114.63,114.74,114.59,114.7,14966.0,105.7825,105.884,105.7455,105.847,14966.0
2020-09-02 12:30:00,114.68,114.7,114.58,114.67,11767.0,105.8286,105.847,105.7363,105.8194,11767.0
2020-09-02 12:40:00,114.68,114.7,114.58,114.59,17105.0,105.8286,105.847,105.7363,105.7455,17105.0
2020-09-02 12:50:00,114.6,114.61,114.41,114.42,11879.0,105.7548,105.764,105.5794,105.5887,11879.0
2020-09-02 13:00:00,114.44,114.47,114.33,114.35,12016.0,105.6071,105.6348,105.5056,105.5241,12016.0
2020-09-02 13:10:00,114.38,114.49,114.37,114.47,12654.0,105.5517,105.6533,105.5425,105.6348,12654.0
2020-09-02 13:20:00,114.48,114.69,114.48,114.68,15293.0,105.644,105.8378,105.644,105.8286,15293.0
2020-09-02 13:30:00,114.68,114.86,114.63,114.82,22325.0,105.8286,105.9947,105.7825,105.9578,22325.0
2020-09-02 13:40:00,114.81,114.87,114.75,114.76,19449.0,105.9486,106.0039,105.8932,105.9024,19449.0
2020-09-02 13:50:00,114.78,114.9,114.69,114.69,18047.0,105.9209,106.0316,105.8378,105.8378,18047.0
2020-09-02 14:00:00,114.7,114.72,114.4,114.44,24578.0,105.847,105.8655,105.5702,105.6071,24578.0
2020-09-02 14:10:00,114.46,114.46,114.32,114.37,13694.0,105.6256,105.6256,105.4964,105.5425,13694.0
2020-09-02 14:20:00,114.38,114.43,114.31,114.33,21371.0,105.5517,105.5979,105.4872,105.5056,21371.0
2020-09-02 14:30:00,114.31,114.39,114.28,114.37,28570.0,105.4872,105.561,105.4595,105.5425,28570.0
2020-09-02 14:40:00,114.37,114.41,114.19,114.26,37763.0,105.5425,105.5794,105.3764,105.441,37763.0
2020-09-02 14:50:00,114.23,114.29,114.17,114.19,51827.0,105.4133,105.4687,105.358,105.3764,51827.0
2020-09-02 15:00:00,114.19,114.27,114.14,114.23,34392.0,105.3764,105.4502,105.3303,105.4133,34392.0
2020-09-02 15:10:00,114.25,114.34,114.14,114.26,80553.0,105.4318,105.5148,105.3303,105.441,80553.0
2020-09-02 15:20:00,114.26,114.34,114.17,114.26,158456.0,105.441,105.5148,105.358,105.441,158456.0
2020-09-02 15:30:00,114.26,114.36,114.16,114.25,115084.0,105.441,105.5333,105.3487,105.4318,115084.0
2020-09-02 15:40:00,114.25,114.29,114.1,114.19,172241.0,105.4318,105.4687,105.2934,105.3764,172241.0
2020-09-02 15:50:00,114.19,114.42,114.04,114.14,468478.0,105.3764,105.5887,105.238,105.3303,468478.0
2020-09-03 09:30:00,113.5,114.12,113.34,113.79,55367.0,105.2529,105.8279,105.1045,105.5218,55367.0
2020-09-03 09:40:00,113.76,113.99,113.7,113.79,38712.0,105.494,105.7073,105.4384,105.5218,38712.0
2020-09-03 09:50:00,113.73,113.96,113.68,113.96,38210.0,105.4662,105.6795,105.4198,105.6795,38210.0
2020-09-03 10:00:00,113.95,113.95,113.35,113.44,19130.0,105.6702,105.6702,105.1138,105.1973,19130.0
2020-09-03 10:10:00,113.45,113.75,113.42,113.68,26046.0,105.2065,105.4847,105.1787,105.4198,26046.0
2020-09-03 10:20:00,113.68,113.73,113.32,113.54,25164.0,105.4198,105.4662,105.086,105.29,25164.0
2020-09-03 10:30:00,113.62,113.65,113.37,113.45,33611.0,105.3642,105.392,105.1324,105.2065,33611.0
2020-09-03 10:40:00,113.48,113.75,113.42,113.55,119220.0,105.2344,105.4847,105.1787,105.2993,119220.0
2020-09-03 10:50:00,113.54,113.75,113.51,113.61,31900.0,105.29,105.4847,105.2622,105.3549,31900.0
2020-09-03 11:00:00,113.63,113.64,112.68,112.8,40551.0,105.3735,105.3827,104.4925,104.6038,40551.0
2020-09-03 11:10:00,112.84,112.98,111.84,111.84,51056.0,104.6409,104.7707,103.7135,103.7135,51056.0
2020-09-03 11:20:00,111.8,112.16,111.63,111.92,55708.0,103.6764,104.0103,103.5188,103.7877,55708.0
2020-09-03 11:30:00,111.93,112.3,111.71,112.19,74335.0,103.797,104.1401,103.593,104.0381,74335.0
2020-09-03 11:40:00,112.13,112.56,112.11,112.32,14902.0,103.9825,104.3812,103.9639,104.1587,14902.0
2020-09-03 11:50:00,112.36,112.46,111.84,111.91,29446.0,104.1957,104.2885,103.7135,103.7784,29446.0
2020-09-03 12:00:00,111.87,112.04,111.68,112.04,18079.0,103.7414,103.899,103.5652,103.899,18079.0
2020-09-03 12:10:00,112.05,112.28,111.97,112.26,8858.0,103.9083,104.1216,103.8341,104.103,8858.0
2020-09-03 12:20:00,112.26,112.26,112.02,112.03,15607.0,104.103,104.103,103.8805,103.8897,15607.0
2020-09-03 12:30:00,112.01,112.07,111.72,111.75,41948.0,103.8712,103.9268,103.6023,103.6301,41948.0
2020-09-03 12:40:00,111.76,111.82,111.26,111.39,27619.0,103.6393,103.695,103.1757,103.2962,27619.0
2020-09-03 12:50:00,111.41,111.47,111.03,111.03,24401.0,103.3148,103.3704,102.9624,102.9624,24401.0
2020-09-03 13:00:00,111.07,111.24,110.83,111.24,26181.0,102.9995,103.1571,102.7769,103.1571,26181.0
2020-09-03 13:10:00,111.2,111.81,111.18,111.29,31669.0,103.12,103.6857,103.1015,103.2035,31669.0
2020-09-03 13:20:00,111.31,111.6,111.27,111.59,17228.0,103.222,103.491,103.1849,103.4817,17228.0
2020-09-03 13:30:00,111.56,111.57,111.02,111.24,16738.0,103.4539,103.4632,102.9531,103.1571,16738.0
2020-09-03 13:40:00,111.27,111.36,111.17,111.17,13916.0,103.1849,103.2684,103.0922,103.0922,13916.0
2020-09-03 13:50:00,111.15,111.38,111.14,111.24,11101.0,103.0737,103.287,103.0644,103.1571,11101.0
2020-09-03 14:00:00,111.21,111.44,111.14,111.3,13896.0,103.1293,103.3426,103.0644,103.2128,13896.0
2020-09-03 14:10:00,111.34,111.54,111.23,111.29,12881.0,103.2499,103.4353,103.1479,103.2035,12881.0
2020-09-03 14:20:00,111.35,111.44,111.16,111.37,17100.0,103.2591,103.3426,103.0829,103.2777,17100.0
2020-09-03 14:30:00,111.33,111.66,111.28,111.44,16564.0,103.2406,103.5466,103.1942,103.3426,16564.0
2020-09-03 14:40:00,111.42,111.47,111.19,111.22,15522.0,103.3241,103.3704,103.1108,103.1386,15522.0
2020-09-03 14:50:00,111.25,111.35,110.99,111.11,19617.0,103.1664,103.2591,102.9253,103.0366,19617.0
2020-09-03 15:00:00,111.01,111.23,111.0,111.23,26591.0,102.9438,103.1479,102.9346,103.1479,26591.0
2020-09-03 15:10:00,111.22,111.36,111.09,111.3,24777.0,103.1386,103.2684,103.018,103.2128,24777.0
2020-09-03 15:20:00,111.28,111.32,110.99,111.0,35978.0,103.1942,103.2313,102.9253,102.9346,35978.0
2020-09-03 15:30:00,110.96,111.07,110.57,110.98,64642.0,102.8975,102.9995,102.5358,102.916,64642.0
2020-09-03 15:40:00,111.01,111.26,110.8,110.8,87852.0,102.9438,103.1757,102.7491,102.7491,87852.0
2020-09-03 15:50:00,110.77,111.43,110.6,111.3,215704.0,102.7213,103.3333,102.5636,103.2128,215704.0
2020-09-04 09:30:00,111.78,111.9,111.32,111.56,52199.0,103.6579,103.7692,103.2313,103.4539,52199.0
2020-09-04 09:40:00,111.59,112.25,111.5,112.17,13424.0,103.4817,104.0937,103.3982,104.0196,13424.0
2020-09-04 09:50:00,112.02,112.25,111.84,112.23,13589.0,103.8805,104.0937,103.7135,104.0752,13589.0
2020-09-04 10:00:00,112.09,112.28,111.58,111.76,29316.0,103.9454,104.1216,103.4724,103.6393,29316.0
2020-09-04 10:10:00,111.76,111.87,111.46,111.46,25533.0,103.6393,103.7414,103.3611,103.3611,25533.0
2020-09-04 10:20:00,111.45,111.74,111.27,111.29,32690.0,103.3519,103.6208,103.1849,103.2035,32690.0
2020-09-04 10:30:00,111.26,111.45,110.83,111.28,38879.0,103.1757,103.3519,102.7769,103.1942,38879.0
2020-09-04 10:40:00,111.17,111.42,110.68,111.04,23428.0,103.0922,103.3241,102.6378,102.9717,23428.0
2020-09-04 10:50:00,111.0,111.08,110.74,110.93,46044.0,102.9346,103.0088,102.6935,102.8697,46044.0
2020-09-04 11:00:00,110.87,110.94,110.47,110.53,26468.0,102.814,102.8789,102.4431,102.4987,26468.0
2020-09-04 11:10:00,110.57,110.58,110.14,110.26,40021.0,102.5358,102.5451,102.1371,102.2483,40021.0
2020-09-04 11:20:00,110.2,110.23,109.47,109.84,75381.0,102.1927,102.2205,101.5157,101.8589,75381.0
2020-09-04 11:30:00,109.77,110.04,109.77,109.81,22332.0,101.7939,102.0443,101.7939,101.831,22332.0
2020-09-04 11:40:00,109.81,109.9,109.17,109.23,46439.0,101.831,101.9145,101.2375,101.2932,46439.0
2020-09-04 11:50:00,109.2,110.01,109.06,109.96,60831.0,101.2654,102.0165,101.1355,101.9701,60831.0
2020-09-04 12:00:00,109.96,110.04,109.87,109.9,45515.0,101.9701,102.0443,101.8867,101.9145,45515.0
2020-09-04 12:10:00,109.92,109.99,109.75,109.88,36624.0,101.933,101.998,101.7754,101.8959,36624.0
2020-09-04 12:20:00,109.87,110.12,109.71,109.98,24515.0,101.8867,102.1185,101.7383,101.9887,24515.0
2020-09-04 12:30:00,110.01,110.41,110.0,110.33,23857.0,102.0165,102.3874,102.0072,102.3133,23857.0
2020-09-04 12:40:00,110.35,110.58,110.31,110.31,34534.0,102.3318,102.5451,102.2947,102.2947,34534.0
2020-09-04 12:50:00,110.31,110.53,110.26,110.49,19012.0,102.2947,102.4987,102.2483,102.4616,19012.0
2020-09-04 13:00:00,110.49,110.58,110.34,110.54,22178.0,102.4616,102.5451,102.3225,102.508,22178.0
2020-09-04 13:10:00,110.53,110.57,110.44,110.44,24077.0,102.4987,102.5358,102.4153,102.4153,24077.0
2020-09-04 13:20:00,110.43,110.78,110.43,110.68,16828.0,102.406,102.7306,102.406,102.6378,16828.0
2020-09-04 13:30:00,110.65,110.65,110.14,110.29,18630.0,102.61,102.61,102.1371,102.2762,18630.0
2020-09-04 13:40:00,110.39,110.5,110.3,110.39,14219.0,102.3689,102.4709,102.2854,102.3689,14219.0
2020-09-04 13:50:00,110.35,110.43,110.24,110.36,5678.0,102.3318,102.406,102.2298,102.3411,5678.0
2020-09-04 14:00:00,110.34,110.37,110.16,110.17,9499.0,102.3225,102.3503,102.1556,102.1649,9499.0
2020-09-04 14:10:00,110.15,110.55,110.13,110.55,88352.0,102.1463,102.5173,102.1278,102.5173,88352.0
2020-09-04 14:20:00,110.54,110.9,110.47,110.9,78886.0,102.508,102.8418,102.4431,102.8418,78886.0
2020-09-04 14:30:00,110.91,111.1,110.79,111.05,53767.0,102.8511,103.0273,102.7398,102.9809,53767.0
2020-09-04 14:40:00,111.04,111.52,111.03,111.45,40590.0,102.9717,103.4168,102.9624,103.3519,40590.0
2020-09-04 14:50:00,111.44,111.67,111.34,111.64,30352.0,103.3426,103.5559,103.2499,103.5281,30352.0
2020-09-04 15:00:00,111.63,111.66,111.47,111.5,38829.0,103.5188,103.5466,103.3704,103.3982,38829.0
2020-09-04 15:10:00,111.5,111.64,111.31,111.57,29508.0,103.3982,103.5281,103.222,103.4632,29508.0
2020-09-04 15:20:00,111.57,111.72,111.44,111.62,33348.0,103.4632,103.6023,103.3426,103.5095,33348.0
2020-09-04 15:30:00,111.58,111.58,111.05,111.11,34713.0,103.4724,103.4724,102.9809,103.0366,34713.0
2020-09-04 15:40:00,111.14,111.39,111.08,111.1,35381.0,103.0644,103.2962,103.0088,103.0273,35381.0
2020-09-04 15:50:00,111.0,111.33,110.93,111.21,81606.0,102.9346,103.2406,102.8697,103.1293,81606.0
2020-09-08 09:30:00,111.21,111.68,110.52,111.22,110417.0,103.1293,103.5652,102.4894,103.1386,110417.0
2020-09-08 09:40:00,111.15,111.19,110.57,110.68,36455.0,103.0737,103.1108,102.5358,102.6378,36455.0
2020-09-08 09:50:00,110.75,111.26,110.46,111.26,22544.0,102.7027,103.1757,102.4338,103.1757,22544.0
2020-09-08 10:00:00,111.22,111.22,110.69,111.16,28268.0,103.1386,103.1386,102.6471,103.0829,28268.0
2020-09-08 10:10:00,111.14,111.31,110.8,110.82,20257.0,103.0644,103.222,102.7491,102.7676,20257.0
2020-09-08 10:20:00,110.73,110.81,110.6,110.62,29648.0,102.6842,102.7584,102.5636,102.5822,29648.0
2020-09-08 10:30:00,110.62,110.72,110.53,110.67,23673.0,102.5822,102.6749,102.4987,102.6285,23673.0
2020-09-08 10:40:00,110.7,110.81,110.17,110.17,22359.0,102.6564,102.7584,102.1649,102.1649,22359.0
2020-09-08 10:50:00,110.14,110.49,110.12,110.3,14576.0,102.1371,102.4616,102.1185,102.2854,14576.0
2020-09-08 11:00:00,110.27,110.8,110.11,110.77,15235.0,102.2576,102.7491,102.1092,102.7213,15235.0
2020-09-08 11:10:00,110.77,110.96,110.56,110.89,9003.0,102.7213,102.8975,102.5265,102.8326,9003.0
2020-09-08 11:20:00,110.97,111.12,110.86,110.94,8895.0,102.9067,103.0458,102.8047,102.8789,8895.0
2020-09-08 11:30:00,110.86,110.91,110.53,110.75,15861.0,102.8047,102.8511,102.4987,102.7027,15861.0
2020-09-08 11:40:00,110.75,110.77,110.51,110.57,11170.0,102.7027,102.7213,102.4802,102.5358,11170.0
2020-09-08 11:50:00,110.6,110.84,110.46,110.79,14161.0,102.5636,102.7862,102.4338,102.7398,14161.0
2020-09-08 12:00:00,110.76,110.94,110.72,110.93,8256.0,102.712,102.8789,102.6749,102.8697,8256.0
2020-09-08 12:10:00,110.91,111.13,110.91,111.01,17151.0,102.8511,103.0551,102.8511,102.9438,17151.0
2020-09-08 12:20:00,111.01,111.19,110.93,111.08,10882.0,102.9438,103.1108,102.8697,103.0088,10882.0
2020-09-08 12:30:00,111.11,111.12,110.85,110.85,8786.0,103.0366,103.0458,102.7955,102.7955,8786.0
2020-09-08 12:40:00,110.89,111.0,110.73,110.97,9634.0,102.8326,102.9346,102.6842,102.9067,9634.0
2020-09-08 12:50:00,110.98,111.05,110.97,111.01,8980.0,102.916,102.9809,102.9067,102.9438,8980.0
2020-09-08 13:00:00,110.97,111.3,110.96,111.16,9478.0,102.9067,103.2128,102.8975,103.0829,9478.0
2020-09-08 13:10:00,111.15,111.32,111.14,111.32,9131.0,103.0737,103.2313,103.0644,103.2313,9131.0
2020-09-08 13:20:00,111.31,111.37,111.29,111.37,9729.0,103.222,103.2777,103.2035,103.2777,9729.0
2020-09-08 13:30:00,111.35,111.45,111.23,111.41,13621.0,103.2591,103.3519,103.1479,103.3148,13621.0
2020-09-08 13:40:00,111.4,111.49,111.34,111.39,8600.0,103.3055,103.389,103.2499,103.2962,8600.0
2020-09-08 13:50:00,111.39,111.61,111.36,111.56,12837.0,103.2962,103.5002,103.2684,103.4539,12837.0
2020-09-08 14:00:00,111.62,111.65,111.29,111.32,20537.0,103.5095,103.5373,103.2035,103.2313,20537.0
2020-09-08 14:10:00,111.33,111.34,111.0,111.07,14070.0,103.2406,103.2499,102.9346,102.9995,14070.0
2020-09-08 14:20:00,111.06,111.06,110.81,110.86,15274.0,102.9902,102.9902,102.7584,102.8047,15274.0
2020-09-08 14:30:00,110.83,110.86,110.49,110.54,14274.0,102.7769,102.8047,102.4616,102.508,14274.0
2020-09-08 14:40:00,110.55,110.58,110.31,110.45,16928.0,102.5173,102.5451,102.2947,102.4245,16928.0
2020-09-08 14:50:00,110.44,110.74,110.39,110.74,19561.0,102.4153,102.6935,102.3689,102.6935,19561.0
2020-09-08 15:00:00,110.7,110.72,110.25,110.42,14407.0,102.6564,102.6749,102.2391,102.3967,14407.0
2020-09-08 15:10:00,110.4,110.71,110.4,110.64,16323.0,102.3782,102.6656,102.3782,102.6007,16323.0
2020-09-08 15:20:00,110.72,110.98,110.68,110.94,22534.0,102.6749,102.916,102.6378,102.8789,22534.0
2020-09-08 15:30:00,110.9,111.09,110.78,110.9,20422.0,102.8418,103.018,102.7306,102.8418,20422.0
2020-09-08 15:40:00,110.9,111.03,110.73,110.89,30833.0,102.8418,102.9624,102.6842,102.8326,30833.0
2020-09-08 15:50:00,110.89,110.89,110.43,110.48,106387.0,102.8326,102.8326,102.406,102.4524,106387.0
2020-09-09 09:30:00,110.74,111.32,110.56,111.05,44492.0,102.6935,103.2313,102.5265,102.9809,44492.0
2020-09-09 09:40:00,111.15,111.89,111.09,111.74,28592.0,103.0737,103.7599,103.018,103.6208,28592.0
2020-09-09 09:50:00,111.79,112.5,111.79,112.5,26946.0,103.6672,104.3256,103.6672,104.3256,26946.0
2020-09-09 10:00:00,112.48,112.89,112.39,112.57,23366.0,104.307,104.6872,104.2236,104.3905,23366.0
2020-09-09 10:10:00,112.58,112.82,112.53,112.71,36104.0,104.3998,104.6223,104.3534,104.5203,36104.0
2020-09-09 10:20:00,112.67,112.69,112.39,112.39,18279.0,104.4832,104.5018,104.2236,104.2236,18279.0
2020-09-09 10:30:00,112.37,112.44,112.21,112.28,10139.0,104.205,104.2699,104.0566,104.1216,10139.0
2020-09-09 10:40:00,112.31,112.43,112.08,112.14,9923.0,104.1494,104.2607,103.9361,103.9917,9923.0
2020-09-09 10:50:00,112.12,112.16,111.78,111.8,24476.0,103.9732,104.0103,103.6579,103.6764,24476.0
2020-09-09 11:00:00,111.9,112.25,111.9,112.16,12544.0,103.7692,104.0937,103.7692,104.0103,12544.0
2020-09-09 11:10:00,112.16,112.18,112.04,112.17,13494.0,104.0103,104.0288,103.899,104.0196,13494.0
2020-09-09 11:20:00,112.18,112.42,112.13,112.16,30674.0,104.0288,104.2514,103.9825,104.0103,30674.0
2020-09-09 11:30:00,112.21,112.34,111.99,112.1,14655.0,104.0566,104.1772,103.8526,103.9546,14655.0
2020-09-09 11:40:00,112.1,112.17,112.05,112.09,11475.0,103.9546,104.0196,103.9083,103.9454,11475.0
2020-09-09 11:50:00,112.06,112.11,111.96,112.0,8020.0,103.9175,103.9639,103.8248,103.8619,8020.0
2020-09-09 12:00:00,112.02,112.09,112.0,112.0,14198.0,103.8805,103.9454,103.8619,103.8619,14198.0
2020-09-09 12:10:00,112.05,112.09,111.91,111.95,13590.0,103.9083,103.9454,103.7784,103.8155,13590.0
2020-09-09 12:20:00,111.93,112.05,111.9,111.98,9257.0,103.797,103.9083,103.7692,103.8434,9257.0
2020-09-09 12:30:00,111.99,112.15,111.99,112.09,17136.0,103.8526,104.001,103.8526,103.9454,17136.0
2020-09-09 12:40:00,112.02,112.04,111.91,111.95,19117.0,103.8805,103.899,103.7784,103.8155,19117.0
2020-09-09 12:50:00,111.97,111.99,111.93,111.98,19168.0,103.8341,103.8526,103.797,103.8434,19168.0
2020-09-09 13:00:00,111.97,112.27,111.94,112.26,32133.0,103.8341,104.1123,103.8063,104.103,32133.0
2020-09-09 13:10:00,112.25,112.33,112.22,112.33,10289.0,104.0937,104.1679,104.0659,104.1679,10289.0
2020-09-09 13:20:00,112.38,112.41,112.32,112.38,11040.0,104.2143,104.2421,104.1587,104.2143,11040.0
2020-09-09 13:30:00,112.41,112.56,112.41,112.52,16766.0,104.2421,104.3812,104.2421,104.3441,16766.0
2020-09-09 13:40:00,112.53,112.63,112.48,112.56,12975.0,104.3534,104.4461,104.307,104.3812,12975.0
2020-09-09 13:50:00,112.57,112.65,112.54,112.62,9490.0,104.3905,104.4647,104.3627,104.4369,9490.0
2020-09-09 14:00:00,112.65,112.75,112.52,112.75,29685.0,104.4647,104.5574,104.3441,104.5574,29685.0
2020-09-09 14:10:00,112.77,112.84,112.75,112.75,11267.0,104.576,104.6409,104.5574,104.5574,11267.0
2020-09-09 14:20:00,112.75,112.83,112.71,112.73,13391.0,104.5574,104.6316,104.5203,104.5389,13391.0
2020-09-09 14:30:00,112.73,112.94,112.73,112.92,16929.0,104.5389,104.7336,104.5389,104.7151,16929.0
2020-09-09 14:40:00,112.94,113.05,112.89,113.03,16598.0,104.7336,104.8356,104.6872,104.8171,16598.0
2020-09-09 14:50:00,113.04,113.17,113.03,113.13,9342.0,104.8263,104.9469,104.8171,104.9098,9342.0
2020-09-09 15:00:00,113.13,113.31,113.12,113.27,11154.0,104.9098,105.0767,104.9005,105.0396,11154.0
2020-09-09 15:10:00,113.31,113.36,113.21,113.27,10852.0,105.0767,105.1231,104.984,105.0396,10852.0
2020-09-09 15:20:00,113.3,113.41,113.22,113.29,19474.0,105.0674,105.1695,104.9933,105.0582,19474.0
2020-09-09 15:30:00,113.3,113.34,112.93,112.95,28998.0,105.0674,105.1045,104.7243,104.7429,28998.0
2020-09-09 15:40:00,112.95,112.99,112.81,112.92,33221.0,104.7429,104.78,104.6131,104.7151,33221.0
2020-09-09 15:50:00,112.93,112.94,112.54,112.56,88186.0,104.7243,104.7336,104.3627,104.3812,88186.0
2020-09-10 09:30:00,112.86,112.93,111.9,112.19,46051.0,104.6594,104.7243,103.7692,104.0381,46051.0
2020-09-10 09:40:00,112.18,112.34,112.0,112.13,25570.0,104.0288,104.1772,103.8619,103.9825,25570.0
2020-09-10 09:50:00,112.14,112.41,112.05,112.27,14166.0,103.9917,104.2421,103.9083,104.1123,14166.0
2020-09-10 10:00:00,112.29,112.49,112.21,112.34,24704.0,104.1308,104.3163,104.0566,104.1772,24704.0
2020-09-10 10:10:00,112.32,112.59,112.16,112.54,15836.0,104.1587,104.409,104.0103,104.3627,15836.0
2020-09-10 10:20:00,112.54,112.68,112.39,112.48,17725.0,104.3627,104.4925,104.2236,104.307,17725.0
2020-09-10 10:30:00,112.47,112.82,112.47,112.7,14371.0,104.2978,104.6223,104.2978,104.511,14371.0
2020-09-10 10:40:00,112.67,112.84,112.38,112.74,20584.0,104.4832,104.6409,104.2143,104.5481,20584.0
2020-09-10 10:50:00,112.73,112.9,112.18,112.18,24084.0,104.5389,104.6965,104.0288,104.0288,24084.0
2020-09-10 11:00:00,112.18,112.31,112.04,112.23,18225.0,104.0288,104.1494,103.899,104.0752,18225.0
2020-09-10 11:10:00,112.21,112.36,111.94,112.13,13254.0,104.0566,104.1957,103.8063,103.9825,13254.0
2020-09-10 11:20:00,112.2,112.36,112.12,112.28,7599.0,104.0474,104.1957,103.9732,104.1216,7599.0
2020-09-10 11:30:00,112.34,112.46,112.24,112.34,8947.0,104.1772,104.2885,104.0845,104.1772,8947.0
2020-09-10 11:40:00,112.37,112.43,112.05,112.19,6855.0,104.205,104.2607,103.9083,104.0381,6855.0
2020-09-10 11:50:00,112.22,112.28,111.91,112.06,9547.0,104.0659,104.1216,103.7784,103.9175,9547.0
2020-09-10 12:00:00,112.05,112.24,111.93,112.09,12495.0,103.9083,104.0845,103.797,103.9454,12495.0
2020-09-10 12:10:00,112.05,112.17,111.94,112.03,7588.0,103.9083,104.0196,103.8063,103.8897,7588.0
2020-09-10 12:20:00,112.12,112.12,111.96,112.09,6878.0,103.9732,103.9732,103.8248,103.9454,6878.0
2020-09-10 12:30:00,112.07,112.14,111.76,111.82,9220.0,103.9268,103.9917,103.6393,103.695,9220.0
2020-09-10 12:40:00,111.78,111.97,111.78,111.82,10544.0,103.6579,103.8341,103.6579,103.695,10544.0
2020-09-10 12:50:00,111.85,112.16,111.84,112.12,9309.0,103.7228,104.0103,103.7135,103.9732,9309.0
2020-09-10 13:00:00,112.11,112.21,112.02,112.21,10276.0,103.9639,104.0566,103.8805,104.0566,10276.0
2020-09-10 13:10:00,112.21,112.37,112.14,112.37,9330.0,104.0566,104.205,103.9917,104.205,9330.0
2020-09-10 13:20:00,112.34,112.37,112.18,112.2,6673.0,104.1772,104.205,104.0288,104.0474,6673.0
2020-09-10 13:30:00,112.22,112.39,112.21,112.23,9621.0,104.0659,104.2236,104.0566,104.0752,9621.0
2020-09-10 13:40:00,112.24,112.29,112.16,112.23,7326.0,104.0845,104.1308,104.0103,104.0752,7326.0
2020-09-10 13:50:00,112.26,112.3,112.14,112.23,7276.0,104.103,104.1401,103.9917,104.0752,7276.0
2020-09-10 14:00:00,112.22,112.53,112.22,112.51,22284.0,104.0659,104.3534,104.0659,104.3348,22284.0
2020-09-10 14:10:00,112.61,112.61,112.12,112.18,16304.0,104.4276,104.4276,103.9732,104.0288,16304.0
2020-09-10 14:20:00,112.13,112.18,111.55,111.55,17246.0,103.9825,104.0288,103.4446,103.4446,17246.0
2020-09-10 14:30:00,111.61,111.93,111.52,111.93,13935.0,103.5002,103.797,103.4168,103.797,13935.0
2020-09-10 14:40:00,111.87,112.12,111.72,112.12,12976.0,103.7414,103.9732,103.6023,103.9732,12976.0
2020-09-10 14:50:00,112.09,112.28,111.87,112.19,9497.0,103.9454,104.1216,103.7414,104.0381,9497.0
2020-09-10 15:00:00,112.24,112.28,111.83,111.83,14635.0,104.0845,104.1216,103.7043,103.7043,14635.0
2020-09-10 15:10:00,111.84,112.01,111.55,111.62,15124.0,103.7135,103.8712,103.4446,103.5095,15124.0
2020-09-10 15:20:00,111.61,111.75,111.35,111.7,31318.0,103.5002,103.6301,103.2591,103.5837,31318.0
2020-09-10 15:30:00,111.68,111.91,111.62,111.91,27090.0,103.5652,103.7784,103.5095,103.7784,27090.0
2020-09-10 15:40:00,111.91,112.17,111.55,111.68,32055.0,103.7784,104.0196,103.4446,103.5652,32055.0
2020-09-10 15:50:00,111.65,112.11,111.51,111.69,67216.0,103.5373,103.9639,103.4075,103.5744,67216.0
2020-09-11 09:30:00,111.91,112.06,111.7,111.95,29062.0,103.7784,103.9175,103.5837,103.8155,29062.0
2020-09-11 09:40:00,111.83,111.98,111.59,111.82,11967.0,103.7043,103.8434,103.4817,103.695,11967.0
2020-09-11 09:50:00,111.78,112.0,111.62,111.8,15729.0,103.6579,103.8619,103.5095,103.6764,15729.0
2020-09-11 10:00:00,111.78,112.18,111.72,112.18,38247.0,103.6579,104.0288,103.6023,104.0288,38247.0
2020-09-11 10:10:00,112.17,112.4,111.99,112.23,23262.0,104.0196,104.2328,103.8526,104.0752,23262.0
2020-09-11 10:20:00,112.17,112.41,112.07,112.22,15494.0,104.0196,104.2421,103.9268,104.0659,15494.0
2020-09-11 10:30:00,112.22,112.46,112.16,112.2,24415.0,104.0659,104.2885,104.0103,104.0474,24415.0
2020-09-11 10:40:00,112.15,112.32,112.15,112.22,14624.0,104.001,104.1587,104.001,104.0659,14624.0
2020-09-11 10:50:00,112.22,112.28,112.03,112.03,13155.0,104.0659,104.1216,103.8897,103.8897,13155.0
2020-09-11 11:00:00,112.03,112.36,111.96,112.36,14777.0,103.8897,104.1957,103.8248,104.1957,14777.0
2020-09-11 11:10:00,112.37,112.59,112.36,112.54,47571.0,104.205,104.409,104.1957,104.3627,47571.0
2020-09-11 11:20:00,112.6,112.79,112.32,112.78,23511.0,104.4183,104.5945,104.1587,104.5852,23511.0
2020-09-11 11:30:00,112.73,112.78,112.62,112.69,15023.0,104.5389,104.5852,104.4369,104.5018,15023.0
2020-09-11 11:40:00,112.69,112.84,112.67,112.79,12366.0,104.5018,104.6409,104.4832,104.5945,12366.0
2020-09-11 11:50:00,112.82,113.0,112.74,112.9,17162.0,104.6223,104.7892,104.5481,104.6965,17162.0
2020-09-11 12:00:00,112.88,113.23,112.79,113.23,18847.0,104.678,105.0025,104.5945,105.0025,18847.0
2020-09-11 12:10:00,113.22,113.32,113.1,113.3,16668.0,104.9933,105.086,104.882,105.0674,16668.0
2020-09-11 12:20:00,113.33,113.38,113.26,113.31,14932.0,105.0953,105.1416,105.0304,105.0767,14932.0
2020-09-11 12:30:00,113.3,113.34,113.13,113.31,21849.0,105.0674,105.1045,104.9098,105.0767,21849.0
2020-09-11 12:40:00,113.34,113.34,113.01,113.15,15201.0,105.1045,105.1045,104.7985,104.9283,15201.0
2020-09-11 12:50:00,113.13,113.15,112.86,112.91,32811.0,104.9098,104.9283,104.6594,104.7058,32811.0
2020-09-11 13:00:00,112.92,112.95,112.65,112.72,19575.0,104.7151,104.7429,104.4647,104.5296,19575.0
2020-09-11 13:10:00,112.69,112.69,112.53,112.67,26426.0,104.5018,104.5018,104.3534,104.4832,26426.0
2020-09-11 13:20:00,112.65,112.74,112.59,112.72,25407.0,104.4647,104.5481,104.409,104.5296,25407.0
2020-09-11 13:30:00,112.73,112.9,112.68,112.81,35140.0,104.5389,104.6965,104.4925,104.6131,35140.0
2020-09-11 13:40:00,112.79,112.91,112.69,112.81,13898.0,104.5945,104.7058,104.5018,104.6131,13898.0
2020-09-11 13:50:00,112.8,112.9,112.73,112.74,14516.0,104.6038,104.6965,104.5389,104.5481,14516.0
2020-09-11 14:00:00,112.76,112.9,112.68,112.87,25667.0,104.5667,104.6965,104.4925,104.6687,25667.0
2020-09-11 14:10:00,112.87,112.97,112.8,112.83,21565.0,104.6687,104.7614,104.6038,104.6316,21565.0
2020-09-11 14:20:00,112.84,112.91,112.76,112.81,12597.0,104.6409,104.7058,104.5667,104.6131,12597.0
2020-09-11 14:30:00,112.79,113.29,112.79,113.29,30182.0,104.5945,105.0582,104.5945,105.0582,30182.0
2020-09-11 14:40:00,113.27,113.3,113.01,113.04,13966.0,105.0396,105.0674,104.7985,104.8263,13966.0
2020-09-11 14:50:00,113.09,113.53,113.06,113.26,27358.0,104.8727,105.2807,104.8449,105.0304,27358.0
2020-09-11 15:00:00,113.26,113.29,113.02,113.03,16033.0,105.0304,105.0582,104.8078,104.8171,16033.0
2020-09-11 15:10:00,113.04,113.24,112.92,113.17,17000.0,104.8263,105.0118,104.7151,104.9469,17000.0
2020-09-11 15:20:00,113.2,113.41,113.17,113.35,18136.0,104.9747,105.1695,104.9469,105.1138,18136.0
2020-09-11 15:30:00,113.36,113.61,113.33,113.4,26289.0,105.1231,105.3549,105.0953,105.1602,26289.0
2020-09-11 15:40:00,113.39,113.43,113.17,113.37,33632.0,105.1509,105.188,104.9469,105.1324,33632.0
2020-09-11 15:50:00,113.3,113.42,113.12,113.15,83126.0,105.0674,105.1787,104.9005,104.9283,83126.0
2020-09-14 09:30:00,113.83,113.95,113.65,113.78,39539.0,105.5589,105.6702,105.392,105.5126,39539.0
2020-09-14 09:40:00,113.75,114.0,113.75,114.0,24133.0,105.4847,105.7166,105.4847,105.7166,24133.0
2020-09-14 09:50:00,114.07,114.7,114.05,114.67,26166.0,105.7815,106.3657,105.763,106.3379,26166.0
2020-09-14 10:00:00,114.73,114.94,114.61,114.84,42623.0,106.3935,106.5883,106.2823,106.4955,42623.0
2020-09-14 10:10:00,114.86,115.31,114.74,115.24,51771.0,106.5141,106.9314,106.4028,106.8665,51771.0
2020-09-14 10:20:00,115.23,115.41,115.16,115.24,33508.0,106.8572,107.0241,106.7923,106.8665,33508.0
2020-09-14 10:30:00,115.15,115.24,115.03,115.13,27676.0,106.783,106.8665,106.6717,106.7645,27676.0
2020-09-14 10:40:00,115.14,115.69,115.13,115.67,33359.0,106.7737,107.2838,106.7645,107.2652,33359.0
2020-09-14 10:50:00,115.68,115.79,115.56,115.59,35414.0,107.2745,107.3765,107.1632,107.1911,35414.0
2020-09-14 11:00:00,115.6,115.7,115.32,115.64,36349.0,107.2003,107.2931,106.9407,107.2374,36349.0
2020-09-14 11:10:00,115.63,115.65,115.43,115.45,33842.0,107.2281,107.2467,107.0427,107.0612,33842.0
2020-09-14 11:20:00,115.46,115.87,115.42,115.78,56858.0,107.0705,107.4507,107.0334,107.3672,56858.0
2020-09-14 11:30:00,115.75,115.94,115.7,115.9,53411.0,107.3394,107.5156,107.2931,107.4785,53411.0
2020-09-14 11:40:00,115.89,116.0,115.81,115.83,32200.0,107.4693,107.5713,107.3951,107.4136,32200.0
2020-09-14 11:50:00,115.84,116.13,115.83,116.09,61163.0,107.4229,107.6918,107.4136,107.6547,61163.0
2020-09-14 12:00:00,116.07,116.29,116.06,116.26,29045.0,107.6362,107.8402,107.6269,107.8124,29045.0
2020-09-14 12:10:00,116.23,116.23,116.11,116.19,36461.0,107.7845,107.7845,107.6733,107.7475,36461.0
2020-09-14 12:20:00,116.18,116.29,116.1,116.28,70086.0,107.7382,107.8402,107.664,107.8309,70086.0
2020-09-14 12:30:00,116.29,116.29,116.1,116.19,38194.0,107.8402,107.8402,107.664,107.7475,38194.0
2020-09-14 12:40:00,116.17,116.18,115.96,116.0,16881.0,107.7289,107.7382,107.5342,107.5713,16881.0
2020-09-14 12:50:00,115.98,116.14,115.97,116.09,28809.0,107.5527,107.7011,107.5434,107.6547,28809.0
2020-09-14 13:00:00,116.07,116.16,115.95,115.97,24490.0,107.6362,107.7196,107.5249,107.5434,24490.0
2020-09-14 13:10:00,115.96,116.14,115.94,116.01,28435.0,107.5342,107.7011,107.5156,107.5805,28435.0
2020-09-14 13:20:00,116.0,116.13,115.99,116.09,20461.0,107.5713,107.6918,107.562,107.6547,20461.0
2020-09-14 13:30:00,116.11,116.2,116.0,116.18,28696.0,107.6733,107.7567,107.5713,107.7382,28696.0
2020-09-14 13:40:00,116.17,116.4,116.17,116.32,19318.0,107.7289,107.9422,107.7289,107.868,19318.0
2020-09-14 13:50:00,116.37,116.56,116.36,116.48,15584.0,107.9144,108.0906,107.9051,108.0164,15584.0
2020-09-14 14:00:00,116.48,116.59,116.37,116.37,19648.0,108.0164,108.1184,107.9144,107.9144,19648.0
2020-09-14 14:10:00,116.38,116.39,116.3,116.37,14483.0,107.9236,107.9329,107.8495,107.9144,14483.0
2020-09-14 14:20:00,116.38,116.4,116.15,116.15,17721.0,107.9236,107.9422,107.7104,107.7104,17721.0
2020-09-14 14:30:00,116.15,116.26,116.15,116.24,20982.0,107.7104,107.8124,107.7104,107.7938,20982.0
2020-09-14 14:40:00,116.24,116.38,116.22,116.24,14823.0,107.7938,107.9236,107.7753,107.7938,14823.0
2020-09-14 14:50:00,116.25,116.29,115.97,116.21,26806.0,107.8031,107.8402,107.5434,107.766,26806.0
2020-09-14 15:00:00,116.21,116.21,116.07,116.17,26734.0,107.766,107.766,107.6362,107.7289,26734.0
2020-09-14 15:10:00,116.18,116.22,116.03,116.16,26979.0,107.7382,107.7753,107.5991,107.7196,26979.0
2020-09-14 15:20:00,116.16,116.18,115.92,116.15,28866.0,107.7196,107.7382,107.4971,107.7104,28866.0
2020-09-14 15:30:00,116.18,116.26,115.99,116.23,34942.0,107.7382,107.8124,107.562,107.7845,34942.0
2020-09-14 15:40:00,116.23,116.47,116.18,116.46,65963.0,107.7845,108.0071,107.7382,107.9978,65963.0
2020-09-14 15:50:00,116.46,116.5,116.28,116.36,148376.0,107.9978,108.0349,107.8309,107.9051,148376.0
2020-09-15 09:30:00,116.5,116.61,116.16,116.26,53348.0,108.0349,108.1369,107.7196,107.8124,53348.0
2020-09-15 09:40:00,116.22,116.74,116.22,116.5,17308.0,107.7753,108.2575,107.7753,108.0349,17308.0
2020-09-15 09:50:00,116.52,116.95,116.46,116.92,13736.0,108.0535,108.4522,107.9978,108.4244,13736.0
2020-09-15 10:00:00,116.91,117.38,116.88,117.35,50121.0,108.4151,108.851,108.3873,108.8232,50121.0
2020-09-15 10:10:00,117.38,117.48,117.09,117.38,15739.0,108.851,108.9437,108.5821,108.851,15739.0
2020-09-15 10:20:00,117.33,117.38,116.99,117.04,13279.0,108.8046,108.851,108.4893,108.5357,13279.0
2020-09-15 10:30:00,117.03,117.1,116.9,117.05,18176.0,108.5264,108.5913,108.4059,108.545,18176.0
2020-09-15 10:40:00,117.01,117.15,116.98,117.15,16340.0,108.5079,108.6377,108.4801,108.6377,16340.0
2020-09-15 10:50:00,117.16,117.45,117.14,117.3,11052.0,108.647,108.9159,108.6284,108.7768,11052.0
2020-09-15 11:00:00,117.32,117.55,117.28,117.41,20241.0,108.7953,109.0086,108.7583,108.8788,20241.0
2020-09-15 11:10:00,117.39,117.51,117.37,117.5,15493.0,108.8603,108.9715,108.8417,108.9623,15493.0
2020-09-15 11:20:00,117.54,117.59,117.41,117.59,18175.0,108.9994,109.0457,108.8788,109.0457,18175.0
2020-09-15 11:30:00,117.58,117.61,117.39,117.39,15247.0,109.0365,109.0643,108.8603,108.8603,15247.0
2020-09-15 11:40:00,117.38,117.55,117.24,117.54,14660.0,108.851,109.0086,108.7212,108.9994,14660.0
2020-09-15 11:50:00,117.55,117.56,117.41,117.46,11047.0,109.0086,109.0179,108.8788,108.9252,11047.0
2020-09-15 12:00:00,117.45,117.56,117.39,117.53,23592.0,108.9159,109.0179,108.8603,108.9901,23592.0
2020-09-15 12:10:00,117.54,117.6,117.41,117.44,18124.0,108.9994,109.055,108.8788,108.9066,18124.0
2020-09-15 12:20:00,117.46,117.46,117.32,117.39,13098.0,108.9252,108.9252,108.7953,108.8603,13098.0
2020-09-15 12:30:00,117.38,117.39,117.21,117.26,9840.0,108.851,108.8603,108.6933,108.7397,9840.0
2020-09-15 12:40:00,117.27,117.31,117.11,117.2,14207.0,108.749,108.7861,108.6006,108.6841,14207.0
2020-09-15 12:50:00,117.16,117.21,117.12,117.21,12010.0,108.647,108.6933,108.6099,108.6933,12010.0
2020-09-15 13:00:00,117.21,117.36,117.15,117.24,9964.0,108.6933,108.8324,108.6377,108.7212,9964.0
2020-09-15 13:10:00,117.26,117.38,117.26,117.31,11620.0,108.7397,108.851,108.7397,108.7861,11620.0
2020-09-15 13:20:00,117.33,117.33,117.25,117.27,5093.0,108.8046,108.8046,108.7304,108.749,5093.0
2020-09-15 13:30:00,117.29,117.33,117.22,117.33,12668.0,108.7675,108.8046,108.7026,108.8046,12668.0
2020-09-15 13:40:00,117.35,117.39,117.32,117.34,15128.0,108.8232,108.8603,108.7953,108.8139,15128.0
2020-09-15 13:50:00,117.36,117.36,117.27,117.31,9806.0,108.8324,108.8324,108.749,108.7861,9806.0
2020-09-15 14:00:00,117.31,117.6,117.23,117.6,27857.0,108.7861,109.055,108.7119,109.055,27857.0
2020-09-15 14:10:00,117.6,117.79,117.52,117.67,59230.0,109.055,109.2312,108.9808,109.1199,59230.0
2020-09-15 14:20:00,117.64,117.7,117.37,117.39,11028.0,109.0921,109.1477,108.8417,108.8603,11028.0
2020-09-15 14:30:00,117.39,117.39,117.12,117.14,13258.0,108.8603,108.8603,108.6099,108.6284,13258.0
2020-09-15 14:40:00,117.11,117.24,117.04,117.23,20286.0,108.6006,108.7212,108.5357,108.7119,20286.0
2020-09-15 14:50:00,117.24,117.34,117.18,117.33,22163.0,108.7212,108.8139,108.6655,108.8046,22163.0
2020-09-15 15:00:00,117.33,117.33,117.21,117.25,18588.0,108.8046,108.8046,108.6933,108.7304,18588.0
2020-09-15 15:10:00,117.24,117.33,117.22,117.28,21545.0,108.7212,108.8046,108.7026,108.7583,21545.0
2020-09-15 15:20:00,117.26,117.31,117.1,117.22,26595.0,108.7397,108.7861,108.5913,108.7026,26595.0
2020-09-15 15:30:00,117.22,117.27,117.18,117.24,53447.0,108.7026,108.749,108.6655,108.7212,53447.0
2020-09-15 15:40:00,117.26,117.38,117.21,117.33,46012.0,108.7397,108.851,108.6933,108.8046,46012.0
2020-09-15 15:50:00,117.33,117.48,116.96,117.08,143755.0,108.8046,108.9437,108.4615,108.5728,143755.0
2020-09-16 09:30:00,117.53,117.63,117.17,117.48,38677.0,108.9901,109.0828,108.6562,108.9437,38677.0
2020-09-16 09:40:00,117.46,118.04,117.21,118.04,13534.0,108.9252,109.463,108.6933,109.463,13534.0
2020-09-16 09:50:00,118.02,118.46,117.95,118.35,29765.0,109.4445,109.8525,109.3796,109.7505,29765.0
2020-09-16 10:00:00,118.36,118.67,118.31,118.5,34599.0,109.7598,110.0473,109.7134,109.8896,34599.0
2020-09-16 10:10:00,118.57,118.74,118.35,118.74,23308.0,109.9545,110.1122,109.7505,110.1122,23308.0
2020-09-16 10:20:00,118.72,118.79,118.61,118.7,19753.0,110.0936,110.1585,109.9916,110.0751,19753.0
2020-09-16 10:30:00,118.69,118.84,118.55,118.79,23584.0,110.0658,110.2049,109.936,110.1585,23584.0
2020-09-16 10:40:00,118.73,118.76,118.51,118.56,16707.0,110.1029,110.1307,109.8989,109.9452,16707.0
2020-09-16 10:50:00,118.6,118.78,118.55,118.69,33655.0,109.9823,110.1493,109.936,110.0658,33655.0
2020-09-16 11:00:00,118.69,118.78,118.64,118.73,23048.0,110.0658,110.1493,110.0194,110.1029,23048.0
2020-09-16 11:10:00,118.71,118.92,118.63,118.73,46642.0,110.0843,110.2791,110.0102,110.1029,46642.0
2020-09-16 11:20:00,118.7,118.76,118.63,118.71,36989.0,110.0751,110.1307,110.0102,110.0843,36989.0
2020-09-16 11:30:00,118.69,118.7,118.51,118.52,20046.0,110.0658,110.0751,109.8989,109.9082,20046.0
2020-09-16 11:40:00,118.52,118.56,118.38,118.39,17665.0,109.9082,109.9452,109.7783,109.7876,17665.0
2020-09-16 11:50:00,118.37,118.47,118.28,118.28,20631.0,109.7691,109.8618,109.6856,109.6856,20631.0
2020-09-16 12:00:00,118.3,118.35,118.17,118.3,18531.0,109.7041,109.7505,109.5836,109.7041,18531.0
2020-09-16 12:10:00,118.31,118.44,118.2,118.27,14513.0,109.7134,109.834,109.6114,109.6763,14513.0
2020-09-16 12:20:00,118.25,118.28,118.14,118.15,22722.0,109.6578,109.6856,109.5558,109.565,22722.0
2020-09-16 12:30:00,118.13,118.22,118.01,118.17,19190.0,109.5465,109.63,109.4352,109.5836,19190.0
2020-09-16 12:40:00,118.16,118.21,117.77,117.78,35193.0,109.5743,109.6207,109.2126,109.2219,35193.0
2020-09-16 12:50:00,117.78,117.87,117.73,117.74,13637.0,109.2219,109.3054,109.1756,109.1848,13637.0
2020-09-16 13:00:00,117.74,117.87,117.7,117.8,16102.0,109.1848,109.3054,109.1477,109.2405,16102.0
2020-09-16 13:10:00,117.78,117.87,117.76,117.85,10381.0,109.2219,109.3054,109.2034,109.2868,10381.0
2020-09-16 13:20:00,117.86,117.94,117.79,117.84,14660.0,109.2961,109.3703,109.2312,109.2776,14660.0
2020-09-16 13:30:00,117.87,117.9,117.81,117.88,12042.0,109.3054,109.3332,109.2497,109.3147,12042.0
2020-09-16 13:40:00,117.89,117.99,117.84,117.92,13939.0,109.3239,109.4167,109.2776,109.3518,13939.0
2020-09-16 13:50:00,117.95,118.08,117.94,118.04,49230.0,109.3796,109.5001,109.3703,109.463,49230.0
2020-09-16 14:00:00,118.03,118.36,117.96,118.03,52371.0,109.4538,109.7598,109.3888,109.4538,52371.0
2020-09-16 14:10:00,118.05,118.21,118.0,118.07,83632.0,109.4723,109.6207,109.4259,109.4909,83632.0
2020-09-16 14:20:00,118.08,118.22,118.03,118.11,49444.0,109.5001,109.63,109.4538,109.5279,49444.0
2020-09-16 14:30:00,118.11,118.19,117.96,118.13,41943.0,109.5279,109.6021,109.3888,109.5465,41943.0
2020-09-16 14:40:00,118.1,118.13,117.91,118.02,45995.0,109.5187,109.5465,109.3425,109.4445,45995.0
2020-09-16 14:50:00,118.02,118.02,117.75,117.84,34438.0,109.4445,109.4445,109.1941,109.2776,34438.0
2020-09-16 15:00:00,117.84,117.96,117.61,117.75,49884.0,109.2776,109.3888,109.0643,109.1941,49884.0
2020-09-16 15:10:00,117.78,117.78,117.39,117.59,68373.0,109.2219,109.2219,108.8603,109.0457,68373.0
2020-09-16 15:20:00,117.59,117.59,117.24,117.32,27442.0,109.0457,109.0457,108.7212,108.7953,27442.0
2020-09-16 15:30:00,117.29,117.48,117.1,117.32,41965.0,108.7675,108.9437,108.5913,108.7953,41965.0
2020-09-16 15:40:00,117.31,117.63,117.26,117.53,48806.0,108.7861,109.0828,108.7397,108.9901,48806.0
2020-09-16 15:50:00,117.5,117.56,116.68,116.85,132553.0,108.9623,109.0179,108.2019,108.3595,132553.0
2020-09-17 09:30:00,116.15,116.35,115.36,116.14,40295.0,107.7104,107.8958,106.9778,107.7011,40295.0
2020-09-17 09:40:00,116.09,116.52,115.91,116.31,17614.0,107.6547,108.0535,107.4878,107.8587,17614.0
2020-09-17 09:50:00,116.17,116.68,116.17,116.52,12282.0,107.7289,108.2019,107.7289,108.0535,12282.0
2020-09-17 10:00:00,116.52,116.78,116.44,116.74,17958.0,108.0535,108.2946,107.9793,108.2575,17958.0
2020-09-17 10:10:00,116.76,117.34,116.75,117.3,14432.0,108.276,108.8139,108.2668,108.7768,14432.0
2020-09-17 10:20:00,117.31,117.42,117.06,117.12,19363.0,108.7861,108.8881,108.5542,108.6099,19363.0
2020-09-17 10:30:00,117.13,117.26,116.93,117.22,20701.0,108.6192,108.7397,108.4337,108.7026,20701.0
2020-09-17 10:40:00,117.26,117.43,117.19,117.31,16327.0,108.7397,108.8974,108.6748,108.7861,16327.0
2020-09-17 10:50:00,117.34,117.45,116.97,117.0,20088.0,108.8139,108.9159,108.4708,108.4986,20088.0
2020-09-17 11:00:00,117.0,117.11,116.79,116.9,63971.0,108.4986,108.6006,108.3039,108.4059,63971.0
2020-09-17 11:10:00,116.87,116.99,116.43,116.66,70720.0,108.378,108.4893,107.97,108.1833,70720.0
2020-09-17 11:20:00,116.68,116.75,116.55,116.69,17195.0,108.2019,108.2668,108.0813,108.2111,17195.0
2020-09-17 11:30:00,116.68,116.68,116.4,116.47,24266.0,108.2019,108.2019,107.9422,108.0071,24266.0
2020-09-17 11:40:00,116.44,116.47,115.96,116.08,26663.0,107.9793,108.0071,107.5342,107.6454,26663.0
2020-09-17 11:50:00,116.05,116.11,115.85,116.03,23078.0,107.6176,107.6733,107.4322,107.5991,23078.0
2020-09-17 12:00:00,116.04,116.06,115.81,115.88,17872.0,107.6084,107.6269,107.3951,107.46,17872.0
2020-09-17 12:10:00,115.85,115.86,115.42,115.52,10855.0,107.4322,107.4414,107.0334,107.1261,10855.0
2020-09-17 12:20:00,115.48,115.62,115.25,115.53,30686.0,107.089,107.2189,106.8758,107.1354,30686.0
2020-09-17 12:30:00,115.52,115.91,115.51,115.88,19969.0,107.1261,107.4878,107.1169,107.46,19969.0
2020-09-17 12:40:00,115.89,115.95,115.65,115.84,11536.0,107.4693,107.5249,107.2467,107.4229,11536.0
2020-09-17 12:50:00,115.8,116.01,115.76,115.94,11128.0,107.3858,107.5805,107.3487,107.5156,11128.0
2020-09-17 13:00:00,115.92,115.99,115.85,115.88,10896.0,107.4971,107.562,107.4322,107.46,10896.0
2020-09-17 13:10:00,115.9,115.93,115.74,115.82,11982.0,107.4785,107.5063,107.3302,107.4043,11982.0
2020-09-17 13:20:00,115.82,115.85,115.63,115.7,13865.0,107.4043,107.4322,107.2281,107.2931,13865.0
2020-09-17 13:30:00,115.68,115.79,115.61,115.71,13538.0,107.2745,107.3765,107.2096,107.3023,13538.0
2020-09-17 13:40:00,115.74,115.74,115.53,115.65,15395.0,107.3302,107.3302,107.1354,107.2467,15395.0
2020-09-17 13:50:00,115.62,115.71,115.51,115.53,13949.0,107.2189,107.3023,107.1169,107.1354,13949.0
2020-09-17 14:00:00,115.51,115.79,115.44,115.75,9080.0,107.1169,107.3765,107.052,107.3394,9080.0
2020-09-17 14:10:00,115.79,115.9,115.79,115.82,12195.0,107.3765,107.4785,107.3765,107.4043,12195.0
2020-09-17 14:20:00,115.84,115.89,115.61,115.61,12142.0,107.4229,107.4693,107.2096,107.2096,12142.0
2020-09-17 14:30:00,115.56,115.59,115.45,115.48,13256.0,107.1632,107.1911,107.0612,107.089,13256.0
2020-09-17 14:40:00,115.47,115.73,115.41,115.69,8565.0,107.0798,107.3209,107.0241,107.2838,8565.0
2020-09-17 14:50:00,115.68,115.91,115.66,115.67,10643.0,107.2745,107.4878,107.256,107.2652,10643.0
2020-09-17 15:00:00,115.65,115.7,115.53,115.7,15904.0,107.2467,107.2931,107.1354,107.2931,15904.0
2020-09-17 15:10:00,115.75,115.87,115.67,115.67,23817.0,107.3394,107.4507,107.2652,107.2652,23817.0
2020-09-17 15:20:00,115.69,115.79,115.47,115.58,27365.0,107.2838,107.3765,107.0798,107.1818,27365.0
2020-09-17 15:30:00,115.55,115.8,115.52,115.8,39997.0,107.154,107.3858,107.1261,107.3858,39997.0
2020-09-17 15:40:00,115.82,115.89,115.49,115.63,44576.0,107.4043,107.4693,107.0983,107.2281,44576.0
2020-09-17 15:50:00,115.63,115.71,115.34,115.56,211031.0,107.2281,107.3023,106.9592,107.1632,211031.0
2020-09-18 09:30:00,115.24,115.88,115.09,115.49,477981.0,106.8665,107.46,106.7274,107.0983,477981.0
2020-09-18 09:40:00,115.54,115.59,115.08,115.23,17503.0,107.1447,107.1911,106.7181,106.8572,17503.0
2020-09-18 09:50:00,115.26,115.3,115.01,115.25,16874.0,106.885,106.9221,106.6532,106.8758,16874.0
2020-09-18 10:00:00,115.31,115.43,115.19,115.42,17332.0,106.9314,107.0427,106.8201,107.0334,17332.0
2020-09-18 10:10:00,115.44,115.49,115.26,115.32,49816.0,107.052,107.0983,106.885,106.9407,49816.0
2020-09-18 10:20:00,115.3,115.4,115.23,115.27,65487.0,106.9221,107.0149,106.8572,106.8943,65487.0
2020-09-18 10:30:00,115.26,115.42,115.2,115.25,29976.0,106.885,107.0334,106.8294,106.8758,29976.0
2020-09-18 10:40:00,115.3,115.44,115.19,115.31,18541.0,106.9221,107.052,106.8201,106.9314,18541.0
2020-09-18 10:50:00,115.34,115.37,115.18,115.27,15624.0,106.9592,106.987,106.8108,106.8943,15624.0
2020-09-18 11:00:00,115.3,115.49,115.2,115.2,29519.0,106.9221,107.0983,106.8294,106.8294,29519.0
2020-09-18 11:10:00,115.24,115.24,115.05,115.11,24865.0,106.8665,106.8665,106.6903,106.7459,24865.0
2020-09-18 11:20:00,115.09,115.35,115.09,115.35,16340.0,106.7274,106.9685,106.7274,106.9685,16340.0
2020-09-18 11:30:00,115.37,116.13,115.0,115.82,325025.0,106.987,107.6918,106.6439,107.4043,325025.0
2020-09-18 11:40:00,115.81,116.41,115.73,116.41,45673.0,107.3951,107.9515,107.3209,107.9515,45673.0
2020-09-18 11:50:00,116.43,116.56,116.29,116.4,20536.0,107.97,108.0906,107.8402,107.9422,20536.0
2020-09-18 12:00:00,116.36,116.55,116.24,116.29,40879.0,107.9051,108.0813,107.7938,107.8402,40879.0
2020-09-18 12:10:00,116.29,116.31,116.14,116.14,15423.0,107.8402,107.8587,107.7011,107.7011,15423.0
2020-09-18 12:20:00,116.12,116.29,116.08,116.23,10128.0,107.6825,107.8402,107.6454,107.7845,10128.0
2020-09-18 12:30:00,116.22,116.27,116.05,116.26,17569.0,107.7753,107.8216,107.6176,107.8124,17569.0
2020-09-18 12:40:00,116.25,116.31,116.16,116.27,11628.0,107.8031,107.8587,107.7196,107.8216,11628.0
2020-09-18 12:50:00,116.23,116.42,116.17,116.35,10176.0,107.7845,107.9607,107.7289,107.8958,10176.0
2020-09-18 13:00:00,116.35,116.35,116.2,116.21,9366.0,107.8958,107.8958,107.7567,107.766,9366.0
2020-09-18 13:10:00,116.14,116.36,116.14,116.23,14283.0,107.7011,107.9051,107.7011,107.7845,14283.0
2020-09-18 13:20:00,116.28,116.31,115.82,115.82,22123.0,107.8309,107.8587,107.4043,107.4043,22123.0
2020-09-18 13:30:00,115.79,115.79,115.38,115.55,18817.0,107.3765,107.3765,106.9963,107.154,18817.0
2020-09-18 13:40:00,115.57,115.6,115.44,115.44,14595.0,107.1725,107.2003,107.052,107.052,14595.0
2020-09-18 13:50:00,115.44,115.53,115.33,115.47,15697.0,107.052,107.1354,106.9499,107.0798,15697.0
2020-09-18 14:00:00,115.45,115.45,115.2,115.34,25565.0,107.0612,107.0612,106.8294,106.9592,25565.0
2020-09-18 14:10:00,115.34,115.55,115.3,115.39,69781.0,106.9592,107.154,106.9221,107.0056,69781.0
2020-09-18 14:20:00,115.39,115.54,115.36,115.51,74555.0,107.0056,107.1447,106.9778,107.1169,74555.0
2020-09-18 14:30:00,115.54,115.54,114.98,115.05,30832.0,107.1447,107.1447,106.6254,106.6903,30832.0
2020-09-18 14:40:00,115.06,115.15,114.93,115.0,14487.0,106.6996,106.783,106.579,106.6439,14487.0
2020-09-18 14:50:00,115.02,115.17,114.86,115.17,20170.0,106.6625,106.8016,106.5141,106.8016,20170.0
2020-09-18 15:00:00,115.18,115.22,115.13,115.16,14538.0,106.8108,106.8479,106.7645,106.7923,14538.0
2020-09-18 15:10:00,115.15,115.21,115.06,115.2,19814.0,106.783,106.8387,106.6996,106.8294,19814.0
2020-09-18 15:20:00,115.2,115.47,115.15,115.46,23635.0,106.8294,107.0798,106.783,107.0705,23635.0
2020-09-18 15:30:00,115.48,115.62,115.38,115.62,28760.0,107.089,107.2189,106.9963,107.2189,28760.0
2020-09-18 15:40:00,115.63,115.66,115.4,115.42,47636.0,107.2281,107.256,107.0149,107.0334,47636.0
2020-09-18 15:50:00,115.38,115.46,115.12,115.22,112559.0,106.9963,107.0705,106.7552,106.8479,112559.0
2020-09-21 09:30:00,114.25,114.37,113.45,113.82,70066.0,105.9484,106.0597,105.2065,105.5497,70066.0
2020-09-21 09:40:00,113.76,114.02,113.53,113.7,27330.0,105.494,105.7351,105.2807,105.4384,27330.0
2020-09-21 09:50:00,113.7,113.95,113.55,113.94,30310.0,105.4384,105.6702,105.2993,105.6609,30310.0
2020-09-21 10:00:00,113.93,114.11,113.42,113.66,40715.0,105.6517,105.8186,105.1787,105.4013,40715.0
2020-09-21 10:10:00,113.71,113.79,113.36,113.37,32275.0,105.4477,105.5218,105.1231,105.1324,32275.0
2020-09-21 10:20:00,113.34,114.07,113.26,114.07,40969.0,105.1045,105.7815,105.0304,105.7815,40969.0
2020-09-21 10:30:00,114.05,114.05,113.54,113.73,65006.0,105.763,105.763,105.29,105.4662,65006.0
2020-09-21 10:40:00,113.71,114.15,113.68,114.08,24075.0,105.4477,105.8557,105.4198,105.7908,24075.0
2020-09-21 10:50:00,114.03,114.25,113.92,113.92,29088.0,105.7444,105.9484,105.6424,105.6424,29088.0
2020-09-21 11:00:00,113.93,114.14,113.88,113.88,21660.0,105.6517,105.8464,105.6053,105.6053,21660.0
2020-09-21 11:10:00,113.92,113.97,113.6,113.67,22696.0,105.6424,105.6888,105.3456,105.4106,22696.0
2020-09-21 11:20:00,113.68,113.77,113.55,113.76,17861.0,105.4198,105.5033,105.2993,105.494,17861.0
2020-09-21 11:30:00,113.7,113.87,113.63,113.72,21835.0,105.4384,105.596,105.3735,105.4569,21835.0
2020-09-21 11:40:00,113.68,114.03,113.67,113.93,47023.0,105.4198,105.7444,105.4106,105.6517,47023.0
2020-09-21 11:50:00,113.95,114.0,113.85,113.87,21229.0,105.6702,105.7166,105.5775,105.596,21229.0
2020-09-21 12:00:00,113.87,114.06,113.83,113.92,26275.0,105.596,105.7722,105.5589,105.6424,26275.0
2020-09-21 12:10:00,113.9,113.95,113.73,113.77,31752.0,105.6239,105.6702,105.4662,105.5033,31752.0
2020-09-21 12:20:00,113.81,113.94,113.77,113.82,14746.0,105.5404,105.6609,105.5033,105.5497,14746.0
2020-09-21 12:30:00,113.8,113.84,113.66,113.81,23590.0,105.5311,105.5682,105.4013,105.5404,23590.0
2020-09-21 12:40:00,113.79,113.9,113.57,113.63,29237.0,105.5218,105.6239,105.3178,105.3735,29237.0
2020-09-21 12:50:00,113.61,113.68,113.45,113.59,34453.0,105.3549,105.4198,105.2065,105.3364,34453.0
2020-09-21 13:00:00,113.6,113.63,113.49,113.62,20233.0,105.3456,105.3735,105.2436,105.3642,20233.0
2020-09-21 13:10:00,113.64,113.79,113.6,113.79,30868.0,105.3827,105.5218,105.3456,105.5218,30868.0
2020-09-21 13:20:00,113.79,113.99,113.78,113.97,7680.0,105.5218,105.7073,105.5126,105.6888,7680.0
2020-09-21 13:30:00,113.94,114.08,113.88,114.03,15361.0,105.6609,105.7908,105.6053,105.7444,15361.0
2020-09-21 13:40:00,114.03,114.03,113.82,113.82,9051.0,105.7444,105.7444,105.5497,105.5497,9051.0
2020-09-21 13:50:00,113.82,113.91,113.79,113.82,10308.0,105.5497,105.6331,105.5218,105.5497,10308.0
2020-09-21 14:00:00,113.81,113.86,113.67,113.75,15690.0,105.5404,105.5868,105.4106,105.4847,15690.0
2020-09-21 14:10:00,113.81,113.93,113.72,113.73,12758.0,105.5404,105.6517,105.4569,105.4662,12758.0
2020-09-21 14:20:00,113.77,114.01,113.75,113.94,13987.0,105.5033,105.7259,105.4847,105.6609,13987.0
2020-09-21 14:30:00,113.91,113.92,113.67,113.73,18111.0,105.6331,105.6424,105.4106,105.4662,18111.0
2020-09-21 14:40:00,113.72,113.8,113.65,113.67,9838.0,105.4569,105.5311,105.392,105.4106,9838.0
2020-09-21 14:50:00,113.66,113.9,113.63,113.83,14731.0,105.4013,105.6239,105.3735,105.5589,14731.0
2020-09-21 15:00:00,113.8,114.12,113.78,114.12,10448.0,105.5311,105.8279,105.5126,105.8279,10448.0
2020-09-21 15:10:00,114.19,114.38,114.15,114.29,17367.0,105.8928,106.069,105.8557,105.9855,17367.0
2020-09-21 15:20:00,114.25,114.42,114.24,114.27,14879.0,105.9484,106.1061,105.9391,105.967,14879.0
2020-09-21 15:30:00,114.29,114.41,114.09,114.27,22536.0,105.9855,106.0968,105.8,105.967,22536.0
2020-09-21 15:40:00,114.28,114.29,114.05,114.07,32629.0,105.9762,105.9855,105.763,105.7815,32629.0
2020-09-21 15:50:00,114.0,114.36,113.99,114.3,101653.0,105.7166,106.0504,105.7073,105.9948,101653.0
2020-09-22 09:30:00,114.09,114.95,113.95,114.72,49057.0,105.8,106.5976,105.6702,106.3843,49057.0
2020-09-22 09:40:00,114.78,115.1,114.64,114.75,38796.0,106.4399,106.7367,106.3101,106.4121,38796.0
2020-09-22 09:50:00,114.71,114.87,114.4,114.4,32023.0,106.375,106.5234,106.0875,106.0875,32023.0
2020-09-22 10:00:00,114.43,114.96,114.3,114.91,16020.0,106.1153,106.6068,105.9948,106.5605,16020.0
2020-09-22 10:10:00,114.86,115.17,114.76,115.16,11342.0,106.5141,106.8016,106.4214,106.7923,11342.0
2020-09-22 10:20:00,115.16,115.37,115.03,115.37,17961.0,106.7923,106.987,106.6717,106.987,17961.0
2020-09-22 10:30:00,115.39,115.43,115.16,115.18,10667.0,107.0056,107.0427,106.7923,106.8108,10667.0
2020-09-22 10:40:00,115.09,115.26,115.09,115.1,12131.0,106.7274,106.885,106.7274,106.7367,12131.0
2020-09-22 10:50:00,115.15,115.45,115.0,115.04,21348.0,106.783,107.0612,106.6439,106.681,21348.0
2020-09-22 11:00:00,115.12,115.38,115.1,115.3,31168.0,106.7552,106.9963,106.7367,106.9221,31168.0
2020-09-22 11:10:00,115.3,115.48,115.27,115.44,11302.0,106.9221,107.089,106.8943,107.052,11302.0
2020-09-22 11:20:00,115.41,115.48,115.23,115.25,15949.0,107.0241,107.089,106.8572,106.8758,15949.0
2020-09-22 11:30:00,115.26,115.31,114.92,115.07,23069.0,106.885,106.9314,106.5697,106.7088,23069.0
2020-09-22 11:40:00,115.09,115.25,115.08,115.17,11778.0,106.7274,106.8758,106.7181,106.8016,11778.0
2020-09-22 11:50:00,115.14,115.22,115.02,115.17,4803.0,106.7737,106.8479,106.6625,106.8016,4803.0
2020-09-22 12:00:00,115.2,115.44,115.17,115.41,14209.0,106.8294,107.052,106.8016,107.0241,14209.0
2020-09-22 12:10:00,115.39,115.45,115.3,115.31,9678.0,107.0056,107.0612,106.9221,106.9314,9678.0
2020-09-22 12:20:00,115.31,115.34,115.08,115.08,9602.0,106.9314,106.9592,106.7181,106.7181,9602.0
2020-09-22 12:30:00,115.08,115.1,114.98,115.0,7843.0,106.7181,106.7367,106.6254,106.6439,7843.0
2020-09-22 12:40:00,115.02,115.11,114.98,115.02,9256.0,106.6625,106.7459,106.6254,106.6625,9256.0
2020-09-22 12:50:00,114.96,114.99,114.69,114.69,7504.0,106.6068,106.6346,106.3564,106.3564,7504.0
2020-09-22 13:00:00,114.73,114.76,114.69,114.73,6738.0,106.3935,106.4214,106.3564,106.3935,6738.0
2020-09-22 13:10:00,114.73,114.86,114.72,114.78,5207.0,106.3935,106.5141,106.3843,106.4399,5207.0
2020-09-22 13:20:00,114.78,114.95,114.78,114.9,7658.0,106.4399,106.5976,106.4399,106.5512,7658.0
2020-09-22 13:30:00,114.87,115.0,114.87,114.99,9551.0,106.5234,106.6439,106.5234,106.6346,9551.0
2020-09-22 13:40:00,115.01,115.06,114.95,115.01,10813.0,106.6532,106.6996,106.5976,106.6532,10813.0
2020-09-22 13:50:00,114.99,114.99,114.83,114.89,16338.0,106.6346,106.6346,106.4863,106.5419,16338.0
2020-09-22 14:00:00,114.92,115.09,114.91,115.05,13131.0,106.5697,106.7274,106.5605,106.6903,13131.0
2020-09-22 14:10:00,115.03,115.14,114.98,115.14,5837.0,106.6717,106.7737,106.6254,106.7737,5837.0
2020-09-22 14:20:00,115.12,115.12,114.9,115.03,8368.0,106.7552,106.7552,106.5512,106.6717,8368.0
2020-09-22 14:30:00,115.09,115.14,114.99,115.07,6776.0,106.7274,106.7737,106.6346,106.7088,6776.0
2020-09-22 14:40:00,115.04,115.1,114.97,114.98,4885.0,106.681,106.7367,106.6161,106.6254,4885.0
2020-09-22 14:50:00,114.98,114.99,114.81,114.82,13430.0,106.6254,106.6346,106.4677,106.477,13430.0
2020-09-22 15:00:00,114.85,114.98,114.8,114.94,10348.0,106.5048,106.6254,106.4585,106.5883,10348.0
2020-09-22 15:10:00,114.93,115.01,114.81,114.98,9328.0,106.579,106.6532,106.4677,106.6254,9328.0
2020-09-22 15:20:00,114.98,115.23,114.94,115.22,13149.0,106.6254,106.8572,106.5883,106.8479,13149.0
2020-09-22 15:30:00,115.22,115.27,115.08,115.26,17482.0,106.8479,106.8943,106.7181,106.885,17482.0
2020-09-22 15:40:00,115.28,115.33,115.19,115.26,19484.0,106.9036,106.9499,106.8201,106.885,19484.0
2020-09-22 15:50:00,115.25,115.25,114.88,114.97,73033.0,106.8758,106.8758,106.5326,106.6161,73033.0
2020-09-23 09:30:00,113.21,113.84,113.21,113.53,67728.0,104.984,105.5682,104.984,105.2807,67728.0
2020-09-23 09:40:00,113.63,113.88,113.54,113.73,22376.0,105.3735,105.6053,105.29,105.4662,22376.0
2020-09-23 09:50:00,113.73,113.79,113.57,113.59,19705.0,105.4662,105.5218,105.3178,105.3364,19705.0
2020-09-23 10:00:00,113.65,113.73,113.58,113.6,15772.0,105.392,105.4662,105.3271,105.3456,15772.0
2020-09-23 10:10:00,113.59,113.75,113.59,113.74,17762.0,105.3364,105.4847,105.3364,105.4755,17762.0
2020-09-23 10:20:00,113.73,113.78,113.35,113.37,11490.0,105.4662,105.5126,105.1138,105.1324,11490.0
2020-09-23 10:30:00,113.39,113.46,113.12,113.18,13668.0,105.1509,105.2158,104.9005,104.9562,13668.0
2020-09-23 10:40:00,113.18,113.37,113.17,113.37,22024.0,104.9562,105.1324,104.9469,105.1324,22024.0
2020-09-23 10:50:00,113.37,113.37,113.09,113.2,60251.0,105.1324,105.1324,104.8727,104.9747,60251.0
2020-09-23 11:00:00,113.19,113.58,113.17,113.39,16169.0,104.9654,105.3271,104.9469,105.1509,16169.0
2020-09-23 11:10:00,113.48,113.48,113.32,113.42,14223.0,105.2344,105.2344,105.086,105.1787,14223.0
2020-09-23 11:20:00,113.39,113.42,113.27,113.34,17768.0,105.1509,105.1787,105.0396,105.1045,17768.0
2020-09-23 11:30:00,113.36,113.4,113.17,113.36,11182.0,105.1231,105.1602,104.9469,105.1231,11182.0
2020-09-23 11:40:00,113.36,113.36,113.06,113.08,14033.0,105.1231,105.1231,104.8449,104.8634,14033.0
2020-09-23 11:50:00,113.09,113.16,112.95,113.09,39379.0,104.8727,104.9376,104.7429,104.8727,39379.0
2020-09-23 12:00:00,113.1,113.33,113.04,113.23,10715.0,104.882,105.0953,104.8263,105.0025,10715.0
2020-09-23 12:10:00,113.22,113.27,113.08,113.11,11893.0,104.9933,105.0396,104.8634,104.8913,11893.0
2020-09-23 12:20:00,113.11,113.25,113.04,113.21,9358.0,104.8913,105.0211,104.8263,104.984,9358.0
2020-09-23 12:30:00,113.2,113.35,113.12,113.35,8118.0,104.9747,105.1138,104.9005,105.1138,8118.0
2020-09-23 12:40:00,113.4,113.4,113.23,113.26,8069.0,105.1602,105.1602,105.0025,105.0304,8069.0
2020-09-23 12:50:00,113.27,113.42,113.19,113.39,69778.0,105.0396,105.1787,104.9654,105.1509,69778.0
2020-09-23 13:00:00,113.39,113.44,113.25,113.27,15837.0,105.1509,105.1973,105.0211,105.0396,15837.0
2020-09-23 13:10:00,113.25,113.28,113.21,113.25,11313.0,105.0211,105.0489,104.984,105.0211,11313.0
2020-09-23 13:20:00,113.27,113.41,113.2,113.39,20145.0,105.0396,105.1695,104.9747,105.1509,20145.0
2020-09-23 13:30:00,113.39,113.52,113.39,113.5,15789.0,105.1509,105.2715,105.1509,105.2529,15789.0
2020-09-23 13:40:00,113.49,113.5,113.4,113.45,16052.0,105.2436,105.2529,105.1602,105.2065,16052.0
2020-09-23 13:50:00,113.45,113.54,113.37,113.49,14868.0,105.2065,105.29,105.1324,105.2436,14868.0
2020-09-23 14:00:00,113.49,113.75,113.37,113.58,54108.0,105.2436,105.4847,105.1324,105.3271,54108.0
2020-09-23 14:10:00,113.55,113.55,113.03,113.05,21313.0,105.2993,105.2993,104.8171,104.8356,21313.0
2020-09-23 14:20:00,113.09,113.14,112.65,112.81,28468.0,104.8727,104.9191,104.4647,104.6131,28468.0
2020-09-23 14:30:00,112.81,112.81,112.23,112.27,22207.0,104.6131,104.6131,104.0752,104.1123,22207.0
2020-09-23 14:40:00,112.26,112.32,112.1,112.16,12186.0,104.103,104.1587,103.9546,104.0103,12186.0
2020-09-23 14:50:00,112.17,112.32,112.01,112.09,20359.0,104.0196,104.1587,103.8712,103.9454,20359.0
2020-09-23 15:00:00,112.09,112.2,111.93,112.05,27122.0,103.9454,104.0474,103.797,103.9083,27122.0
2020-09-23 15:10:00,112.03,112.23,111.85,112.02,28784.0,103.8897,104.0752,103.7228,103.8805,28784.0
2020-09-23 15:20:00,112.01,112.17,111.84,112.17,25773.0,103.8712,104.0196,103.7135,104.0196,25773.0
2020-09-23 15:30:00,112.17,112.21,112.07,112.21,25341.0,104.0196,104.0566,103.9268,104.0566,25341.0
2020-09-23 15:40:00,112.22,112.23,111.93,111.96,40941.0,104.0659,104.0752,103.797,103.8248,40941.0
2020-09-23 15:50:00,111.95,112.03,111.7,111.73,90301.0,103.8155,103.8897,103.5837,103.6115,90301.0
2020-09-24 09:30:00,111.73,111.82,110.82,110.97,57632.0,103.6115,103.695,102.7676,102.9067,57632.0
2020-09-24 09:40:00,110.89,110.97,110.45,110.56,48112.0,102.8326,102.9067,102.4245,102.5265,48112.0
2020-09-24 09:50:00,110.54,110.84,110.49,110.57,28470.0,102.508,102.7862,102.4616,102.5358,28470.0
2020-09-24 10:00:00,110.61,111.08,110.61,110.89,22513.0,102.5729,103.0088,102.5729,102.8326,22513.0
2020-09-24 10:10:00,110.85,111.23,110.82,111.06,13992.0,102.7955,103.1479,102.7676,102.9902,13992.0
2020-09-24 10:20:00,111.04,111.16,110.87,110.87,11522.0,102.9717,103.0829,102.814,102.814,11522.0
2020-09-24 10:30:00,110.86,110.87,110.52,110.52,14543.0,102.8047,102.814,102.4894,102.4894,14543.0
2020-09-24 10:40:00,110.52,110.64,110.29,110.52,26394.0,102.4894,102.6007,102.2762,102.4894,26394.0
2020-09-24 10:50:00,110.54,110.75,110.48,110.72,27756.0,102.508,102.7027,102.4524,102.6749,27756.0
2020-09-24 11:00:00,110.69,110.8,110.62,110.67,24051.0,102.6471,102.7491,102.5822,102.6285,24051.0
2020-09-24 11:10:00,110.69,110.7,110.3,110.31,15186.0,102.6471,102.6564,102.2854,102.2947,15186.0
2020-09-24 11:20:00,110.31,110.67,110.25,110.51,25057.0,102.2947,102.6285,102.2391,102.4802,25057.0
2020-09-24 11:30:00,110.5,110.87,110.48,110.87,20892.0,102.4709,102.814,102.4524,102.814,20892.0
2020-09-24 11:40:00,110.85,111.03,110.82,110.89,31034.0,102.7955,102.9624,102.7676,102.8326,31034.0
2020-09-24 11:50:00,110.89,111.34,110.89,111.28,10152.0,102.8326,103.2499,102.8326,103.1942,10152.0
2020-09-24 12:00:00,111.31,111.5,111.26,111.5,13113.0,103.222,103.3982,103.1757,103.3982,13113.0
2020-09-24 12:10:00,111.51,111.55,111.38,111.47,12156.0,103.4075,103.4446,103.287,103.3704,12156.0
2020-09-24 12:20:00,111.48,111.61,111.38,111.54,9926.0,103.3797,103.5002,103.287,103.4353,9926.0
2020-09-24 12:30:00,111.59,111.59,111.2,111.22,8454.0,103.4817,103.4817,103.12,103.1386,8454.0
2020-09-24 12:40:00,111.2,111.25,111.1,111.24,7770.0,103.12,103.1664,103.0273,103.1571,7770.0
2020-09-24 12:50:00,111.26,111.54,111.21,111.52,8941.0,103.1757,103.4353,103.1293,103.4168,8941.0
2020-09-24 13:00:00,111.51,111.93,111.51,111.87,19548.0,103.4075,103.797,103.4075,103.7414,19548.0
2020-09-24 13:10:00,111.86,112.15,111.81,112.06,13756.0,103.7321,104.001,103.6857,103.9175,13756.0
2020-09-24 13:20:00,112.04,112.35,112.04,112.22,10866.0,103.899,104.1865,103.899,104.0659,10866.0
2020-09-24 13:30:00,112.22,112.45,112.18,112.23,11457.0,104.0659,104.2792,104.0288,104.0752,11457.0
2020-09-24 13:40:00,112.24,112.28,112.03,112.09,15579.0,104.0845,104.1216,103.8897,103.9454,15579.0
2020-09-24 13:50:00,112.14,112.23,111.92,111.93,13708.0,103.9917,104.0752,103.7877,103.797,13708.0
2020-09-24 14:00:00,111.95,112.04,111.78,111.9,14341.0,103.8155,103.899,103.6579,103.7692,14341.0
2020-09-24 14:10:00,111.95,111.95,111.46,111.46,21517.0,103.8155,103.8155,103.3611,103.3611,21517.0
2020-09-24 14:20:00,111.45,111.58,111.36,111.52,18749.0,103.3519,103.4724,103.2684,103.4168,18749.0
2020-09-24 14:30:00,111.52,111.64,111.51,111.57,11320.0,103.4168,103.5281,103.4075,103.4632,11320.0
2020-09-24 14:40:00,111.58,111.72,111.43,111.47,13958.0,103.4724,103.6023,103.3333,103.3704,13958.0
2020-09-24 14:50:00,111.48,111.49,111.01,111.03,15485.0,103.3797,103.389,102.9438,102.9624,15485.0
2020-09-24 15:00:00,111.03,111.14,111.0,111.08,17112.0,102.9624,103.0644,102.9346,103.0088,17112.0
2020-09-24 15:10:00,111.03,111.22,110.97,111.06,23400.0,102.9624,103.1386,102.9067,102.9902,23400.0
2020-09-24 15:20:00,111.1,111.1,110.76,110.91,28440.0,103.0273,103.0273,102.712,102.8511,28440.0
2020-09-24 15:30:00,110.89,111.14,110.78,111.11,42627.0,102.8326,103.0644,102.7306,103.0366,42627.0
2020-09-24 15:40:00,111.1,111.47,111.06,111.24,34922.0,103.0273,103.3704,102.9902,103.1571,34922.0
2020-09-24 15:50:00,111.24,111.4,111.15,111.3,113652.0,103.1571,103.3055,103.0737,103.2128,113652.0
2020-09-25 09:30:00,111.0,111.81,110.85,111.7,47913.0,102.9346,103.6857,102.7955,103.5837,47913.0
2020-09-25 09:40:00,111.73,112.48,111.73,112.04,13847.0,103.6115,104.307,103.6115,103.899,13847.0
2020-09-25 09:50:00,112.06,112.31,111.92,112.04,18343.0,103.9175,104.1494,103.7877,103.899,18343.0
2020-09-25 10:00:00,112.04,112.29,111.94,112.14,10042.0,103.899,104.1308,103.8063,103.9917,10042.0
2020-09-25 10:10:00,112.08,112.13,111.68,111.93,12445.0,103.9361,103.9825,103.5652,103.797,12445.0
2020-09-25 10:20:00,111.93,112.43,111.92,112.26,14681.0,103.797,104.2607,103.7877,104.103,14681.0
2020-09-25 10:30:00,112.24,112.4,112.03,112.39,17133.0,104.0845,104.2328,103.8897,104.2236,17133.0
2020-09-25 10:40:00,112.44,112.64,112.25,112.56,26000.0,104.2699,104.4554,104.0937,104.3812,26000.0
2020-09-25 10:50:00,112.58,112.97,112.55,112.94,25985.0,104.3998,104.7614,104.3719,104.7336,25985.0
2020-09-25 11:00:00,112.97,112.97,112.81,112.88,14233.0,104.7614,104.7614,104.6131,104.678,14233.0
2020-09-25 11:10:00,112.85,113.24,112.85,113.22,17911.0,104.6501,105.0118,104.6501,104.9933,17911.0
2020-09-25 11:20:00,113.21,113.25,113.02,113.05,11785.0,104.984,105.0211,104.8078,104.8356,11785.0
2020-09-25 11:30:00,113.08,113.12,112.97,112.98,12720.0,104.8634,104.9005,104.7614,104.7707,12720.0
2020-09-25 11:40:00,113.0,113.09,112.57,112.64,20281.0,104.7892,104.8727,104.3905,104.4554,20281.0
2020-09-25 11:50:00,112.67,112.92,112.63,112.67,19993.0,104.4832,104.7151,104.4461,104.4832,19993.0
2020-09-25 12:00:00,112.7,112.98,112.7,112.95,7410.0,104.511,104.7707,104.511,104.7429,7410.0
2020-09-25 12:10:00,112.97,113.02,112.7,112.71,9563.0,104.7614,104.8078,104.511,104.5203,9563.0
2020-09-25 12:20:00,112.72,112.72,112.58,112.68,11479.0,104.5296,104.5296,104.3998,104.4925,11479.0
2020-09-25 12:30:00,112.71,112.82,112.67,112.81,9284.0,104.5203,104.6223,104.4832,104.6131,9284.0
2020-09-25 12:40:00,112.79,112.9,112.71,112.72,7278.0,104.5945,104.6965,104.5203,104.5296,7278.0
2020-09-25 12:50:00,112.7,112.91,112.68,112.8,7124.0,104.511,104.7058,104.4925,104.6038,7124.0
2020-09-25 13:00:00,112.78,113.02,112.67,112.98,12234.0,104.5852,104.8078,104.4832,104.7707,12234.0
2020-09-25 13:10:00,112.99,113.11,112.99,113.06,12195.0,104.78,104.8913,104.78,104.8449,12195.0
2020-09-25 13:20:00,113.05,113.29,113.05,113.17,11877.0,104.8356,105.0582,104.8356,104.9469,11877.0
2020-09-25 13:30:00,113.21,113.29,113.1,113.14,9597.0,104.984,105.0582,104.882,104.9191,9597.0
2020-09-25 13:40:00,113.15,113.33,113.15,113.26,8795.0,104.9283,105.0953,104.9283,105.0304,8795.0
2020-09-25 13:50:00,113.28,113.37,113.21,113.22,6304.0,105.0489,105.1324,104.984,104.9933,6304.0
2020-09-25 14:00:00,113.22,113.37,113.21,113.31,10682.0,104.9933,105.1324,104.984,105.0767,10682.0
2020-09-25 14:10:00,113.29,113.48,113.23,113.48,8894.0,105.0582,105.2344,105.0025,105.2344,8894.0
2020-09-25 14:20:00,113.48,113.62,113.41,113.6,10004.0,105.2344,105.3642,105.1695,105.3456,10004.0
2020-09-25 14:30:00,113.61,113.61,113.42,113.46,6376.0,105.3549,105.3549,105.1787,105.2158,6376.0
2020-09-25 14:40:00,113.44,113.53,113.42,113.47,6728.0,105.1973,105.2807,105.1787,105.2251,6728.0
2020-09-25 14:50:00,113.45,113.62,113.36,113.61,8795.0,105.2065,105.3642,105.1231,105.3549,8795.0
2020-09-25 15:00:00,113.59,113.7,113.57,113.7,10164.0,105.3364,105.4384,105.3178,105.4384,10164.0
2020-09-25 15:10:00,113.66,113.8,113.61,113.76,9824.0,105.4013,105.5311,105.3549,105.494,9824.0
2020-09-25 15:20:00,113.75,113.85,113.73,113.78,16273.0,105.4847,105.5775,105.4662,105.5126,16273.0
2020-09-25 15:30:00,113.73,113.75,113.38,113.38,12622.0,105.4662,105.4847,105.1416,105.1416,12622.0
2020-09-25 15:40:00,113.37,113.64,113.35,113.64,19029.0,105.1324,105.3827,105.1138,105.3827,19029.0
2020-09-25 15:50:00,113.63,113.73,113.39,113.66,99246.0,105.3735,105.4662,105.1509,105.4013,99246.0
2020-09-28 09:30:00,114.6,115.18,114.03,114.45,68293.0,106.273,106.8108,105.7444,106.1339,68293.0
2020-09-28 09:40:00,114.41,114.56,113.96,114.55,18898.0,106.0968,106.2359,105.6795,106.2266,18898.0
2020-09-28 09:50:00,114.48,114.48,113.88,114.33,12791.0,106.1617,106.1617,105.6053,106.0226,12791.0
2020-09-28 10:00:00,114.36,114.5,114.27,114.4,12907.0,106.0504,106.1803,105.967,106.0875,12907.0
2020-09-28 10:10:00,114.43,114.81,114.43,114.71,11774.0,106.1153,106.4677,106.1153,106.375,11774.0
2020-09-28 10:20:00,114.71,115.21,114.71,115.04,33416.0,106.375,106.8387,106.375,106.681,33416.0
2020-09-28 10:30:00,115.0,115.19,114.85,114.85,8647.0,106.6439,106.8201,106.5048,106.5048,8647.0
2020-09-28 10:40:00,114.84,115.01,114.61,114.65,8374.0,106.4955,106.6532,106.2823,106.3194,8374.0
2020-09-28 10:50:00,114.68,114.81,114.57,114.74,7496.0,106.3472,106.4677,106.2452,106.4028,7496.0
2020-09-28 11:00:00,114.8,114.92,114.62,114.62,6098.0,106.4585,106.5697,106.2915,106.2915,6098.0
2020-09-28 11:10:00,114.6,114.65,114.39,114.46,10769.0,106.273,106.3194,106.0782,106.1432,10769.0
2020-09-28 11:20:00,114.47,114.55,114.3,114.39,18484.0,106.1524,106.2266,105.9948,106.0782,18484.0
2020-09-28 11:30:00,114.38,114.59,114.35,114.47,12426.0,106.069,106.2637,106.0412,106.1524,12426.0
2020-09-28 11:40:00,114.46,114.48,114.32,114.46,12345.0,106.1432,106.1617,106.0133,106.1432,12345.0
2020-09-28 11:50:00,114.42,114.53,114.34,114.52,9390.0,106.1061,106.2081,106.0319,106.1988,9390.0
2020-09-28 12:00:00,114.52,114.52,114.35,114.36,9409.0,106.1988,106.1988,106.0412,106.0504,9409.0
2020-09-28 12:10:00,114.38,114.41,114.21,114.25,10752.0,106.069,106.0968,105.9113,105.9484,10752.0
2020-09-28 12:20:00,114.2,114.27,114.1,114.21,10065.0,105.9021,105.967,105.8093,105.9113,10065.0
2020-09-28 12:30:00,114.22,114.24,114.02,114.08,6526.0,105.9206,105.9391,105.7351,105.7908,6526.0
2020-09-28 12:40:00,114.09,114.26,114.07,114.25,9245.0,105.8,105.9577,105.7815,105.9484,9245.0
2020-09-28 12:50:00,114.29,114.32,114.15,114.21,8235.0,105.9855,106.0133,105.8557,105.9113,8235.0
2020-09-28 13:00:00,114.23,114.3,114.19,114.24,14454.0,105.9299,105.9948,105.8928,105.9391,14454.0
2020-09-28 13:10:00,114.26,114.36,114.24,114.24,7000.0,105.9577,106.0504,105.9391,105.9391,7000.0
2020-09-28 13:20:00,114.24,114.28,114.13,114.15,8577.0,105.9391,105.9762,105.8371,105.8557,8577.0
2020-09-28 13:30:00,114.16,114.32,114.16,114.32,9039.0,105.865,106.0133,105.865,106.0133,9039.0
2020-09-28 13:40:00,114.32,114.43,114.22,114.39,11544.0,106.0133,106.1153,105.9206,106.0782,11544.0
2020-09-28 13:50:00,114.41,114.47,114.38,114.45,12395.0,106.0968,106.1524,106.069,106.1339,12395.0
2020-09-28 14:00:00,114.48,114.48,114.32,114.41,11591.0,106.1617,106.1617,106.0133,106.0968,11591.0
2020-09-28 14:10:00,114.41,114.61,114.4,114.58,6603.0,106.0968,106.2823,106.0875,106.2544,6603.0
2020-09-28 14:20:00,114.58,114.59,114.48,114.5,9148.0,106.2544,106.2637,106.1617,106.1803,9148.0
2020-09-28 14:30:00,114.5,114.67,114.5,114.65,24428.0,106.1803,106.3379,106.1803,106.3194,24428.0
2020-09-28 14:40:00,114.65,114.76,114.64,114.73,14702.0,106.3194,106.4214,106.3101,106.3935,14702.0
2020-09-28 14:50:00,114.73,114.78,114.62,114.73,19414.0,106.3935,106.4399,106.2915,106.3935,19414.0
2020-09-28 15:00:00,114.73,114.78,114.63,114.68,75739.0,106.3935,106.4399,106.3008,106.3472,75739.0
2020-09-28 15:10:00,114.71,114.71,114.57,114.63,33583.0,106.375,106.375,106.2452,106.3008,33583.0
2020-09-28 15:20:00,114.63,114.76,114.58,114.73,35635.0,106.3008,106.4214,106.2544,106.3935,35635.0
2020-09-28 15:30:00,114.73,114.75,114.26,114.32,44194.0,106.3935,106.4121,105.9577,106.0133,44194.0
2020-09-28 15:40:00,114.29,114.37,114.16,114.16,25182.0,105.9855,106.0597,105.865,105.865,25182.0
2020-09-28 15:50:00,114.11,114.22,113.88,114.05,86697.0,105.8186,105.9206,105.6053,105.763,86697.0
2020-09-29 09:30:00,114.18,114.42,114.07,114.42,40683.0,105.8835,106.1061,105.7815,106.1061,40683.0
2020-09-29 09:40:00,114.33,114.66,114.27,114.61,10008.0,106.0226,106.3286,105.967,106.2823,10008.0
2020-09-29 09:50:00,114.55,114.55,114.12,114.12,13929.0,106.2266,106.2266,105.8279,105.8279,13929.0
2020-09-29 10:00:00,114.16,114.43,114.16,114.23,11548.0,105.865,106.1153,105.865,105.9299,11548.0
2020-09-29 10:10:00,114.3,114.62,114.3,114.37,8965.0,105.9948,106.2915,105.9948,106.0597,8965.0
2020-09-29 10:20:00,114.4,114.52,114.34,114.34,14096.0,106.0875,106.1988,106.0319,106.0319,14096.0
2020-09-29 10:30:00,114.34,114.39,114.19,114.27,9138.0,106.0319,106.0782,105.8928,105.967,9138.0
2020-09-29 10:40:00,114.3,114.3,114.06,114.13,5159.0,105.9948,105.9948,105.7722,105.8371,5159.0
2020-09-29 10:50:00,114.11,114.17,113.97,113.99,10188.0,105.8186,105.8742,105.6888,105.7073,10188.0
2020-09-29 11:00:00,113.95,113.98,113.81,113.81,9912.0,105.6702,105.698,105.5404,105.5404,9912.0
2020-09-29 11:10:00,113.8,113.83,113.68,113.74,6842.0,105.5311,105.5589,105.4198,105.4755,6842.0
2020-09-29 11:20:00,113.77,113.83,113.6,113.61,10884.0,105.5033,105.5589,105.3456,105.3549,10884.0
2020-09-29 11:30:00,113.64,113.82,113.64,113.79,8433.0,105.3827,105.5497,105.3827,105.5218,8433.0
2020-09-29 11:40:00,113.78,113.78,113.34,113.36,9934.0,105.5126,105.5126,105.1045,105.1231,9934.0
2020-09-29 11:50:00,113.36,113.57,113.35,113.49,8033.0,105.1231,105.3178,105.1138,105.2436,8033.0
2020-09-29 12:00:00,113.53,113.58,113.36,113.49,5302.0,105.2807,105.3271,105.1231,105.2436,5302.0
2020-09-29 12:10:00,113.46,113.61,113.42,113.51,7961.0,105.2158,105.3549,105.1787,105.2622,7961.0
2020-09-29 12:20:00,113.5,113.52,113.33,113.49,5165.0,105.2529,105.2715,105.0953,105.2436,5165.0
2020-09-29 12:30:00,113.43,113.54,113.37,113.54,5760.0,105.188,105.29,105.1324,105.29,5760.0
2020-09-29 12:40:00,113.52,113.75,113.52,113.69,22341.0,105.2715,105.4847,105.2715,105.4291,22341.0
2020-09-29 12:50:00,113.65,113.72,113.61,113.64,6268.0,105.392,105.4569,105.3549,105.3827,6268.0
2020-09-29 13:00:00,113.63,113.67,113.4,113.4,9531.0,105.3735,105.4106,105.1602,105.1602,9531.0
2020-09-29 13:10:00,113.42,113.61,113.36,113.56,10957.0,105.1787,105.3549,105.1231,105.3086,10957.0
2020-09-29 13:20:00,113.53,113.77,113.53,113.77,7121.0,105.2807,105.5033,105.2807,105.5033,7121.0
2020-09-29 13:30:00,113.75,113.78,113.69,113.7,6912.0,105.4847,105.5126,105.4291,105.4384,6912.0
2020-09-29 13:40:00,113.71,113.79,113.68,113.79,5286.0,105.4477,105.5218,105.4198,105.5218,5286.0
2020-09-29 13:50:00,113.79,114.04,113.79,113.93,13310.0,105.5218,105.7537,105.5218,105.6517,13310.0
2020-09-29 14:00:00,113.95,113.96,113.74,113.78,12589.0,105.6702,105.6795,105.4755,105.5126,12589.0
2020-09-29 14:10:00,113.79,113.9,113.72,113.89,7188.0,105.5218,105.6239,105.4569,105.6146,7188.0
2020-09-29 14:20:00,113.88,114.01,113.82,113.97,19790.0,105.6053,105.7259,105.5497,105.6888,19790.0
2020-09-29 14:30:00,113.95,114.01,113.83,113.9,8612.0,105.6702,105.7259,105.5589,105.6239,8612.0
2020-09-29 14:40:00,113.89,113.96,113.85,113.86,12883.0,105.6146,105.6795,105.5775,105.5868,12883.0
2020-09-29 14:50:00,113.92,114.06,113.87,113.92,20214.0,105.6424,105.7722,105.596,105.6424,20214.0
2020-09-29 15:00:00,113.92,113.97,113.81,113.82,8897.0,105.6424,105.6888,105.5404,105.5497,8897.0
2020-09-29 15:10:00,113.84,113.93,113.67,113.91,15531.0,105.5682,105.6517,105.4106,105.6331,15531.0
2020-09-29 15:20:00,113.89,113.89,113.73,113.82,11620.0,105.6146,105.6146,105.4662,105.5497,11620.0
2020-09-29 15:30:00,113.81,113.88,113.57,113.66,16443.0,105.5404,105.6053,105.3178,105.4013,16443.0
2020-09-29 15:40:00,113.62,113.75,113.51,113.7,27790.0,105.3642,105.4847,105.2622,105.4384,27790.0
2020-09-29 15:50:00,113.72,113.72,113.33,113.4,81218.0,105.4569,105.4569,105.0953,105.1602,81218.0
2020-09-30 09:30:00,113.8,113.94,113.43,113.64,49540.0,105.5311,105.6609,105.188,105.3827,49540.0
2020-09-30 09:40:00,113.6,113.76,113.44,113.56,28145.0,105.3456,105.494,105.1973,105.3086,28145.0
2020-09-30 09:50:00,113.55,113.55,113.35,113.42,13441.0,105.2993,105.2993,105.1138,105.1787,13441.0
2020-09-30 10:00:00,113.42,113.7,113.32,113.42,31359.0,105.1787,105.4384,105.086,105.1787,31359.0
2020-09-30 10:10:00,113.42,113.46,113.18,113.45,26578.0,105.1787,105.2158,104.9562,105.2065,26578.0
2020-09-30 10:20:00,113.45,113.53,113.29,113.5,37507.0,105.2065,105.2807,105.0582,105.2529,37507.0
2020-09-30 10:30:00,113.5,113.55,113.43,113.5,24205.0,105.2529,105.2993,105.188,105.2529,24205.0
2020-09-30 10:40:00,113.5,113.95,113.5,113.82,31283.0,105.2529,105.6702,105.2529,105.5497,31283.0
2020-09-30 10:50:00,113.86,113.99,113.82,113.85,27144.0,105.5868,105.7073,105.5497,105.5775,27144.0
2020-09-30 11:00:00,113.86,113.86,113.7,113.73,37151.0,105.5868,105.5868,105.4384,105.4662,37151.0
2020-09-30 11:10:00,113.73,113.85,113.72,113.79,22521.0,105.4662,105.5775,105.4569,105.5218,22521.0
2020-09-30 11:20:00,113.79,113.87,113.69,113.69,30830.0,105.5218,105.596,105.4291,105.4291,30830.0
2020-09-30 11:30:00,113.69,113.82,113.69,113.73,15745.0,105.4291,105.5497,105.4291,105.4662,15745.0
2020-09-30 11:40:00,113.7,113.89,113.7,113.89,11175.0,105.4384,105.6146,105.4384,105.6146,11175.0
2020-09-30 11:50:00,113.89,113.93,113.75,113.88,11898.0,105.6146,105.6517,105.4847,105.6053,11898.0
2020-09-30 12:00:00,113.9,113.98,113.87,113.9,10965.0,105.6239,105.698,105.596,105.6239,10965.0
2020-09-30 12:10:00,113.93,113.96,113.78,113.89,40245.0,105.6517,105.6795,105.5126,105.6146,40245.0
2020-09-30 12:20:00,113.9,114.27,113.89,114.22,18173.0,105.6239,105.967,105.6146,105.9206,18173.0
2020-09-30 12:30:00,114.24,114.28,114.14,114.28,8535.0,105.9391,105.9762,105.8464,105.9762,8535.0
2020-09-30 12:40:00,114.27,114.32,114.16,114.24,10927.0,105.967,106.0133,105.865,105.9391,10927.0
2020-09-30 12:50:00,114.24,114.3,114.18,114.25,6401.0,105.9391,105.9948,105.8835,105.9484,6401.0
2020-09-30 13:00:00,114.23,114.25,113.85,113.89,13285.0,105.9299,105.9484,105.5775,105.6146,13285.0
2020-09-30 13:10:00,113.88,113.9,113.76,113.86,8057.0,105.6053,105.6239,105.494,105.5868,8057.0
2020-09-30 13:20:00,113.87,113.98,113.82,113.84,11268.0,105.596,105.698,105.5497,105.5682,11268.0
2020-09-30 13:30:00,113.82,114.1,113.82,114.08,8223.0,105.5497,105.8093,105.5497,105.7908,8223.0
2020-09-30 13:40:00,114.1,114.19,113.97,113.97,12653.0,105.8093,105.8928,105.6888,105.6888,12653.0
2020-09-30 13:50:00,113.96,113.99,113.91,113.94,9579.0,105.6795,105.7073,105.6331,105.6609,9579.0
2020-09-30 14:00:00,113.92,114.05,113.87,114.05,7460.0,105.6424,105.763,105.596,105.763,7460.0
2020-09-30 14:10:00,114.07,114.16,114.01,114.06,10633.0,105.7815,105.865,105.7259,105.7722,10633.0
2020-09-30 14:20:00,114.07,114.22,113.49,113.62,23138.0,105.7815,105.9206,105.2436,105.3642,23138.0
2020-09-30 14:30:00,113.56,113.59,113.26,113.26,19317.0,105.3086,105.3364,105.0304,105.0304,19317.0
2020-09-30 14:40:00,113.3,113.38,112.89,112.95,16607.0,105.0674,105.1416,104.6872,104.7429,16607.0
2020-09-30 14:50:00,112.9,113.41,112.9,113.32,17996.0,104.6965,105.1695,104.6965,105.086,17996.0
2020-09-30 15:00:00,113.32,113.41,113.14,113.29,26795.0,105.086,105.1695,104.9191,105.0582,26795.0
2020-09-30 15:10:00,113.28,113.28,112.7,112.76,28014.0,105.0489,105.0489,104.511,104.5667,28014.0
2020-09-30 15:20:00,112.76,112.94,112.54,112.92,18262.0,104.5667,104.7336,104.3627,104.7151,18262.0
2020-09-30 15:30:00,112.87,113.01,112.75,112.9,26430.0,104.6687,104.7985,104.5574,104.6965,26430.0
2020-09-30 15:40:00,112.86,113.33,112.84,113.29,42104.0,104.6594,105.0953,104.6409,105.0582,42104.0
2020-09-30 15:50:00,113.32,113.68,113.1,113.1,232282.0,105.086,105.4198,104.882,104.882,232282.0
2020-10-01 09:30:00,113.96,113.99,113.35,113.41,81236.0,105.6795,105.7073,105.1138,105.1695,81236.0
2020-10-01 09:40:00,113.47,113.63,113.04,113.2,21088.0,105.2251,105.3735,104.8263,104.9747,21088.0
2020-10-01 09:50:00,113.24,113.37,112.71,112.71,36593.0,105.0118,105.1324,104.5203,104.5203,36593.0
2020-10-01 10:00:00,112.71,112.88,112.45,112.59,25361.0,104.5203,104.678,104.2792,104.409,25361.0
2020-10-01 10:10:00,112.56,112.7,112.2,112.45,49555.0,104.3812,104.511,104.0474,104.2792,49555.0
2020-10-01 10:20:00,112.43,112.56,112.2,112.4,47566.0,104.2607,104.3812,104.0474,104.2328,47566.0
2020-10-01 10:30:00,112.44,112.75,112.32,112.56,21978.0,104.2699,104.5574,104.1587,104.3812,21978.0
2020-10-01 10:40:00,112.59,112.72,112.31,112.38,17157.0,104.409,104.5296,104.1494,104.2143,17157.0
2020-10-01 10:50:00,112.38,112.53,112.15,112.28,26643.0,104.2143,104.3534,104.001,104.1216,26643.0
2020-10-01 11:00:00,112.46,112.51,112.2,112.28,20922.0,104.2885,104.3348,104.0474,104.1216,20922.0
2020-10-01 11:10:00,112.3,112.67,112.15,112.62,18164.0,104.1401,104.4832,104.001,104.4369,18164.0
2020-10-01 11:20:00,112.62,112.78,112.47,112.77,11998.0,104.4369,104.5852,104.2978,104.576,11998.0
2020-10-01 11:30:00,112.76,112.98,112.71,112.84,18464.0,104.5667,104.7707,104.5203,104.6409,18464.0
2020-10-01 11:40:00,112.86,112.92,112.72,112.75,15414.0,104.6594,104.7151,104.5296,104.5574,15414.0
2020-10-01 11:50:00,112.72,112.83,112.67,112.73,12543.0,104.5296,104.6316,104.4832,104.5389,12543.0
2020-10-01 12:00:00,112.71,112.72,112.51,112.57,17982.0,104.5203,104.5296,104.3348,104.3905,17982.0
2020-10-01 12:10:00,112.57,112.6,112.41,112.6,14267.0,104.3905,104.4183,104.2421,104.4183,14267.0
2020-10-01 12:20:00,112.62,113.19,112.53,113.19,25761.0,104.4369,104.9654,104.3534,104.9654,25761.0
2020-10-01 12:30:00,113.18,113.25,112.84,113.0,21514.0,104.9562,105.0211,104.6409,104.7892,21514.0
2020-10-01 12:40:00,113.01,113.09,112.94,113.01,12603.0,104.7985,104.8727,104.7336,104.7985,12603.0
2020-10-01 12:50:00,113.01,113.05,112.82,112.83,10676.0,104.7985,104.8356,104.6223,104.6316,10676.0
2020-10-01 13:00:00,112.84,113.17,112.84,113.16,10313.0,104.6409,104.9469,104.6409,104.9376,10313.0
2020-10-01 13:10:00,113.15,113.15,112.98,113.09,10962.0,104.9283,104.9283,104.7707,104.8727,10962.0
2020-10-01 13:20:00,113.08,113.12,112.83,112.9,13439.0,104.8634,104.9005,104.6316,104.6965,13439.0
2020-10-01 13:30:00,112.91,112.95,112.79,112.87,12198.0,104.7058,104.7429,104.5945,104.6687,12198.0
2020-10-01 13:40:00,112.81,112.81,112.53,112.58,14127.0,104.6131,104.6131,104.3534,104.3998,14127.0
2020-10-01 13:50:00,112.6,112.71,112.35,112.51,20417.0,104.4183,104.5203,104.1865,104.3348,20417.0
2020-10-01 14:00:00,112.51,112.62,112.02,112.1,26817.0,104.3348,104.4369,103.8805,103.9546,26817.0
2020-10-01 14:10:00,112.08,112.37,112.03,112.3,17788.0,103.9361,104.205,103.8897,104.1401,17788.0
2020-10-01 14:20:00,112.3,112.5,112.2,112.47,11873.0,104.1401,104.3256,104.0474,104.2978,11873.0
2020-10-01 14:30:00,112.48,112.57,112.45,112.57,8024.0,104.307,104.3905,104.2792,104.3905,8024.0
2020-10-01 14:40:00,112.55,112.62,112.41,112.51,17470.0,104.3719,104.4369,104.2421,104.3348,17470.0
2020-10-01 14:50:00,112.54,112.69,112.54,112.61,10016.0,104.3627,104.5018,104.3627,104.4276,10016.0
2020-10-01 15:00:00,112.6,112.8,112.58,112.69,15799.0,104.4183,104.6038,104.3998,104.5018,15799.0
2020-10-01 15:10:00,112.73,112.86,112.6,112.61,17488.0,104.5389,104.6594,104.4183,104.4276,17488.0
2020-10-01 15:20:00,112.6,112.65,112.49,112.56,17337.0,104.4183,104.4647,104.3163,104.3812,17337.0
2020-10-01 15:30:00,112.56,112.65,112.46,112.65,31465.0,104.3812,104.4647,104.2885,104.4647,31465.0
2020-10-01 15:40:00,112.64,112.74,112.58,112.67,47104.0,104.4554,104.5481,104.3998,104.4832,47104.0
2020-10-01 15:50:00,112.72,112.96,112.7,112.91,85135.0,104.5296,104.7522,104.511,104.7058,85135.0
2020-10-02 09:30:00,111.66,112.59,111.58,112.43,44932.0,103.5466,104.409,103.4724,104.2607,44932.0
2020-10-02 09:40:00,112.41,112.56,112.31,112.4,14576.0,104.2421,104.3812,104.1494,104.2328,14576.0
2020-10-02 09:50:00,112.46,112.64,112.36,112.63,14477.0,104.2885,104.4554,104.1957,104.4461,14477.0
2020-10-02 10:00:00,112.63,113.08,112.63,112.95,13101.0,104.4461,104.8634,104.4461,104.7429,13101.0
2020-10-02 10:10:00,112.93,112.94,112.35,112.46,16409.0,104.7243,104.7336,104.1865,104.2885,16409.0
2020-10-02 10:20:00,112.49,112.58,112.19,112.55,11605.0,104.3163,104.3998,104.0381,104.3719,11605.0
2020-10-02 10:30:00,112.47,112.83,112.47,112.62,13756.0,104.2978,104.6316,104.2978,104.4369,13756.0
2020-10-02 10:40:00,112.61,112.98,112.44,112.94,14383.0,104.4276,104.7707,104.2699,104.7336,14383.0
2020-10-02 10:50:00,112.97,113.11,112.87,113.0,15804.0,104.7614,104.8913,104.6687,104.7892,15804.0
2020-10-02 11:00:00,113.0,113.34,112.92,113.18,21371.0,104.7892,105.1045,104.7151,104.9562,21371.0
2020-10-02 11:10:00,113.21,113.5,113.13,113.5,14321.0,104.984,105.2529,104.9098,105.2529,14321.0
2020-10-02 11:20:00,113.48,113.62,113.41,113.45,21617.0,105.2344,105.3642,105.1695,105.2065,21617.0
2020-10-02 11:30:00,113.49,113.52,113.18,113.25,20221.0,105.2436,105.2715,104.9562,105.0211,20221.0
2020-10-02 11:40:00,113.21,113.31,113.11,113.3,8991.0,104.984,105.0767,104.8913,105.0674,8991.0
2020-10-02 11:50:00,113.31,113.31,112.97,113.02,13102.0,105.0767,105.0767,104.7614,104.8078,13102.0
2020-10-02 12:00:00,113.04,113.46,113.0,113.46,8875.0,104.8263,105.2158,104.7892,105.2158,8875.0
2020-10-02 12:10:00,113.53,113.91,113.38,113.83,14056.0,105.2807,105.6331,105.1416,105.5589,14056.0
2020-10-02 12:20:00,113.89,114.1,113.66,113.78,15904.0,105.6146,105.8093,105.4013,105.5126,15904.0
2020-10-02 12:30:00,113.82,114.02,113.76,113.98,11487.0,105.5497,105.7351,105.494,105.698,11487.0
2020-10-02 12:40:00,113.99,114.1,113.96,114.07,14514.0,105.7073,105.8093,105.6795,105.7815,14514.0
2020-10-02 12:50:00,114.07,114.2,113.99,114.1,8473.0,105.7815,105.9021,105.7073,105.8093,8473.0
2020-10-02 13:00:00,114.12,114.28,114.08,114.2,15092.0,105.8279,105.9762,105.7908,105.9021,15092.0
2020-10-02 13:10:00,114.2,114.26,114.11,114.15,10262.0,105.9021,105.9577,105.8186,105.8557,10262.0
2020-10-02 13:20:00,114.12,114.43,114.11,114.28,7624.0,105.8279,106.1153,105.8186,105.9762,7624.0
2020-10-02 13:30:00,114.3,114.36,114.01,114.06,10909.0,105.9948,106.0504,105.7259,105.7722,10909.0
2020-10-02 13:40:00,114.08,114.09,113.75,113.85,10547.0,105.7908,105.8,105.4847,105.5775,10547.0
2020-10-02 13:50:00,113.89,114.02,113.8,113.97,13259.0,105.6146,105.7351,105.5311,105.6888,13259.0
2020-10-02 14:00:00,113.96,114.24,113.96,114.24,7944.0,105.6795,105.9391,105.6795,105.9391,7944.0
2020-10-02 14:10:00,114.28,114.32,114.16,114.24,23513.0,105.9762,106.0133,105.865,105.9391,23513.0
2020-10-02 14:20:00,114.29,114.46,114.25,114.35,11183.0,105.9855,106.1432,105.9484,106.0412,11183.0
2020-10-02 14:30:00,114.33,114.56,114.33,114.41,16032.0,106.0226,106.2359,106.0226,106.0968,16032.0
2020-10-02 14:40:00,114.43,114.45,114.19,114.21,12508.0,106.1153,106.1339,105.8928,105.9113,12508.0
2020-10-02 14:50:00,114.16,114.33,114.08,114.33,8469.0,105.865,106.0226,105.7908,106.0226,8469.0
2020-10-02 15:00:00,114.3,114.33,114.05,114.08,8426.0,105.9948,106.0226,105.763,105.7908,8426.0
2020-10-02 15:10:00,114.09,114.29,113.87,114.11,17053.0,105.8,105.9855,105.596,105.8186,17053.0
2020-10-02 15:20:00,114.08,114.25,114.0,114.2,14355.0,105.7908,105.9484,105.7166,105.9021,14355.0
2020-10-02 15:30:00,114.18,114.43,114.14,114.28,16512.0,105.8835,106.1153,105.8464,105.9762,16512.0
2020-10-02 15:40:00,114.26,114.26,114.06,114.11,39428.0,105.9577,105.9577,105.7722,105.8186,39428.0
2020-10-02 15:50:00,114.15,114.15,113.86,113.93,69137.0,105.8557,105.8557,105.5868,105.6517,69137.0
2020-10-05 09:30:00,114.83,114.94,114.29,114.29,28784.0,106.4863,106.5883,105.9855,105.9855,28784.0
2020-10-05 09:40:00,114.4,114.6,114.22,114.42,8136.0,106.0875,106.273,105.9206,106.1061,8136.0
2020-10-05 09:50:00,114.43,114.48,114.07,114.16,16646.0,106.1153,106.1617,105.7815,105.865,16646.0
2020-10-05 10:00:00,114.18,114.35,114.02,114.32,20119.0,105.8835,106.0412,105.7351,106.0133,20119.0
2020-10-05 10:10:00,114.29,114.59,114.25,114.47,13713.0,105.9855,106.2637,105.9484,106.1524,13713.0
2020-10-05 10:20:00,114.52,114.54,114.14,114.14,16297.0,106.1988,106.2173,105.8464,105.8464,16297.0
2020-10-05 10:30:00,114.18,114.48,114.18,114.43,19148.0,105.8835,106.1617,105.8835,106.1153,19148.0
2020-10-05 10:40:00,114.43,114.59,114.39,114.52,24715.0,106.1153,106.2637,106.0782,106.1988,24715.0
2020-10-05 10:50:00,114.51,114.92,114.49,114.84,10373.0,106.1895,106.5697,106.171,106.4955,10373.0
2020-10-05 11:00:00,114.86,115.0,114.63,114.67,10273.0,106.5141,106.6439,106.3008,106.3379,10273.0
2020-10-05 11:10:00,114.69,115.06,114.66,114.99,9464.0,106.3564,106.6996,106.3286,106.6346,9464.0
2020-10-05 11:20:00,114.98,114.98,114.82,114.91,12003.0,106.6254,106.6254,106.477,106.5605,12003.0
2020-10-05 11:30:00,114.89,114.89,114.68,114.68,8447.0,106.5419,106.5419,106.3472,106.3472,8447.0
2020-10-05 11:40:00,114.72,114.81,114.69,114.73,6200.0,106.3843,106.4677,106.3564,106.3935,6200.0
2020-10-05 11:50:00,114.74,114.84,114.7,114.7,4132.0,106.4028,106.4955,106.3657,106.3657,4132.0
2020-10-05 12:00:00,114.73,114.75,114.67,114.71,4754.0,106.3935,106.4121,106.3379,106.375,4754.0
2020-10-05 12:10:00,114.71,114.72,114.52,114.57,7366.0,106.375,106.3843,106.1988,106.2452,7366.0
2020-10-05 12:20:00,114.57,114.57,114.34,114.57,7536.0,106.2452,106.2452,106.0319,106.2452,7536.0
2020-10-05 12:30:00,114.57,114.63,114.51,114.58,7414.0,106.2452,106.3008,106.1895,106.2544,7414.0
2020-10-05 12:40:00,114.63,114.68,114.46,114.46,32242.0,106.3008,106.3472,106.1432,106.1432,32242.0
2020-10-05 12:50:00,114.49,114.52,114.38,114.4,12868.0,106.171,106.1988,106.069,106.0875,12868.0
2020-10-05 13:00:00,114.37,114.39,114.17,114.23,9120.0,106.0597,106.0782,105.8742,105.9299,9120.0
2020-10-05 13:10:00,114.27,114.3,114.23,114.24,4050.0,105.967,105.9948,105.9299,105.9391,4050.0
2020-10-05 13:20:00,114.23,114.25,114.11,114.12,5874.0,105.9299,105.9484,105.8186,105.8279,5874.0
2020-10-05 13:30:00,114.08,114.29,114.07,114.21,6945.0,105.7908,105.9855,105.7815,105.9113,6945.0
2020-10-05 13:40:00,114.18,114.21,114.11,114.17,4647.0,105.8835,105.9113,105.8186,105.8742,4647.0
2020-10-05 13:50:00,114.14,114.21,113.89,113.89,33474.0,105.8464,105.9113,105.6146,105.6146,33474.0
2020-10-05 14:00:00,113.88,114.06,113.84,114.03,19155.0,105.6053,105.7722,105.5682,105.7444,19155.0
2020-10-05 14:10:00,114.02,114.2,114.02,114.18,8145.0,105.7351,105.9021,105.7351,105.8835,8145.0
2020-10-05 14:20:00,114.17,114.34,114.17,114.33,8156.0,105.8742,106.0319,105.8742,106.0226,8156.0
2020-10-05 14:30:00,114.3,114.51,114.28,114.43,12163.0,105.9948,106.1895,105.9762,106.1153,12163.0
2020-10-05 14:40:00,114.43,114.55,114.42,114.45,10822.0,106.1153,106.2266,106.1061,106.1339,10822.0
2020-10-05 14:50:00,114.45,114.55,114.41,114.55,16487.0,106.1339,106.2266,106.0968,106.2266,16487.0
2020-10-05 15:00:00,114.54,114.66,114.43,114.66,15499.0,106.2173,106.3286,106.1153,106.3286,15499.0
2020-10-05 15:10:00,114.62,114.73,114.55,114.67,35612.0,106.2915,106.3935,106.2266,106.3379,35612.0
2020-10-05 15:20:00,114.67,114.8,114.66,114.73,12953.0,106.3379,106.4585,106.3286,106.3935,12953.0
2020-10-05 15:30:00,114.73,114.79,114.58,114.61,32199.0,106.3935,106.4492,106.2544,106.2823,32199.0
2020-10-05 15:40:00,114.6,114.62,114.35,114.4,39461.0,106.273,106.2915,106.0412,106.0875,39461.0
2020-10-05 15:50:00,114.45,114.55,114.16,114.25,139293.0,106.1339,106.2266,105.865,105.9484,139293.0
2020-10-06 09:30:00,114.78,115.05,114.06,114.06,35767.0,106.4399,106.6903,105.7722,105.7722,35767.0
2020-10-06 09:40:00,114.03,114.34,113.93,114.25,10213.0,105.7444,106.0319,105.6517,105.9484,10213.0
2020-10-06 09:50:00,114.24,114.75,114.24,114.72,17688.0,105.9391,106.4121,105.9391,106.3843,17688.0
2020-10-06 10:00:00,114.71,114.74,114.26,114.4,12864.0,106.375,106.4028,105.9577,106.0875,12864.0
2020-10-06 10:10:00,114.42,114.58,114.22,114.48,9031.0,106.1061,106.2544,105.9206,106.1617,9031.0
2020-10-06 10:20:00,114.5,114.57,114.37,114.41,6868.0,106.1803,106.2452,106.0597,106.0968,6868.0
2020-10-06 10:30:00,114.41,114.55,114.38,114.48,11986.0,106.0968,106.2266,106.069,106.1617,11986.0
2020-10-06 10:40:00,114.44,114.63,114.27,114.39,23164.0,106.1246,106.3008,105.967,106.0782,23164.0
2020-10-06 10:50:00,114.35,114.5,114.35,114.47,17150.0,106.0412,106.1803,106.0412,106.1524,17150.0
2020-10-06 11:00:00,114.39,114.5,114.33,114.35,8116.0,106.0782,106.1803,106.0226,106.0412,8116.0
2020-10-06 11:10:00,114.31,114.47,114.25,114.37,22689.0,106.0041,106.1524,105.9484,106.0597,22689.0
2020-10-06 11:20:00,114.37,114.54,114.31,114.48,8860.0,106.0597,106.2173,106.0041,106.1617,8860.0
2020-10-06 11:30:00,114.47,114.47,114.25,114.27,6683.0,106.1524,106.1524,105.9484,105.967,6683.0
2020-10-06 11:40:00,114.24,114.36,114.12,114.16,7826.0,105.9391,106.0504,105.8279,105.865,7826.0
2020-10-06 11:50:00,114.06,114.2,114.05,114.12,7561.0,105.7722,105.9021,105.763,105.8279,7561.0
2020-10-06 12:00:00,114.13,114.27,114.12,114.26,7520.0,105.8371,105.967,105.8279,105.9577,7520.0
2020-10-06 12:10:00,114.27,114.51,114.27,114.46,5047.0,105.967,106.1895,105.967,106.1432,5047.0
2020-10-06 12:20:00,114.42,114.57,114.37,114.42,6758.0,106.1061,106.2452,106.0597,106.1061,6758.0
2020-10-06 12:30:00,114.33,114.5,114.3,114.5,5985.0,106.0226,106.1803,105.9948,106.1803,5985.0
2020-10-06 12:40:00,114.53,114.7,114.53,114.69,4150.0,106.2081,106.3657,106.2081,106.3564,4150.0
2020-10-06 12:50:00,114.71,114.76,114.66,114.76,7788.0,106.375,106.4214,106.3286,106.4214,7788.0
2020-10-06 13:00:00,114.78,114.81,114.67,114.81,9395.0,106.4399,106.4677,106.3379,106.4677,9395.0
2020-10-06 13:10:00,114.78,114.94,114.75,114.92,9307.0,106.4399,106.5883,106.4121,106.5697,9307.0
2020-10-06 13:20:00,114.93,115.03,114.79,114.79,8442.0,106.579,106.6717,106.4492,106.4492,8442.0
2020-10-06 13:30:00,114.78,114.81,114.73,114.81,4182.0,106.4399,106.4677,106.3935,106.4677,4182.0
2020-10-06 13:40:00,114.81,114.91,114.53,114.54,13303.0,106.4677,106.5605,106.2081,106.2173,13303.0
2020-10-06 13:50:00,114.56,114.59,114.47,114.53,8556.0,106.2359,106.2637,106.1524,106.2081,8556.0
2020-10-06 14:00:00,114.52,114.59,114.45,114.52,13909.0,106.1988,106.2637,106.1339,106.1988,13909.0
2020-10-06 14:10:00,114.5,114.57,114.43,114.44,28389.0,106.1803,106.2452,106.1153,106.1246,28389.0
2020-10-06 14:20:00,114.44,114.57,114.37,114.44,26252.0,106.1246,106.2452,106.0597,106.1246,26252.0
2020-10-06 14:30:00,114.45,114.58,114.43,114.54,19813.0,106.1339,106.2544,106.1153,106.2173,19813.0
2020-10-06 14:40:00,114.52,114.71,114.24,114.28,37554.0,106.1988,106.375,105.9391,105.9762,37554.0
2020-10-06 14:50:00,114.24,114.24,112.9,113.26,53416.0,105.9391,105.9391,104.6965,105.0304,53416.0
2020-10-06 15:00:00,113.27,113.3,112.95,113.29,27166.0,105.0396,105.0674,104.7429,105.0582,27166.0
2020-10-06 15:10:00,113.29,113.49,113.05,113.09,23750.0,105.0582,105.2436,104.8356,104.8727,23750.0
2020-10-06 15:20:00,113.07,113.23,112.98,113.22,25309.0,104.8542,105.0025,104.7707,104.9933,25309.0
2020-10-06 15:30:00,113.2,113.63,113.16,113.38,23649.0,104.9747,105.3735,104.9376,105.1416,23649.0
2020-10-06 15:40:00,113.4,113.55,113.2,113.38,32168.0,105.1602,105.2993,104.9747,105.1416,32168.0
2020-10-06 15:50:00,113.38,113.5,113.15,113.24,92673.0,105.1416,105.2529,104.9283,105.0118,92673.0
2020-10-07 09:30:00,113.85,114.36,113.79,113.85,36763.0,105.5775,106.0504,105.5218,105.5775,36763.0
2020-10-07 09:40:00,114.0,114.09,113.8,113.84,6104.0,105.7166,105.8,105.5311,105.5682,6104.0
2020-10-07 09:50:00,113.89,114.01,113.81,114.0,4399.0,105.6146,105.7259,105.5404,105.7166,4399.0
2020-10-07 10:00:00,114.04,114.26,114.03,114.12,21374.0,105.7537,105.9577,105.7444,105.8279,21374.0
2020-10-07 10:10:00,114.09,114.32,113.95,114.3,15990.0,105.8,106.0133,105.6702,105.9948,15990.0
2020-10-07 10:20:00,114.27,114.35,114.21,114.3,22413.0,105.967,106.0412,105.9113,105.9948,22413.0
2020-10-07 10:30:00,114.28,114.4,114.11,114.16,22969.0,105.9762,106.0875,105.8186,105.865,22969.0
2020-10-07 10:40:00,114.16,114.24,114.0,114.2,4990.0,105.865,105.9391,105.7166,105.9021,4990.0
2020-10-07 10:50:00,114.21,114.25,113.96,113.98,6938.0,105.9113,105.9484,105.6795,105.698,6938.0
2020-10-07 11:00:00,113.98,114.01,113.9,114.0,6680.0,105.698,105.7259,105.6239,105.7166,6680.0
2020-10-07 11:10:00,114.0,114.02,113.64,113.65,8781.0,105.7166,105.7351,105.3827,105.392,8781.0
2020-10-07 11:20:00,113.64,113.84,113.6,113.77,10464.0,105.3827,105.5682,105.3456,105.5033,10464.0
2020-10-07 11:30:00,113.8,113.82,113.7,113.77,8986.0,105.5311,105.5497,105.4384,105.5033,8986.0
2020-10-07 11:40:00,113.8,113.9,113.78,113.82,4089.0,105.5311,105.6239,105.5126,105.5497,4089.0
2020-10-07 11:50:00,113.81,113.81,113.63,113.66,5026.0,105.5404,105.5404,105.3735,105.4013,5026.0
2020-10-07 12:00:00,113.66,113.66,113.54,113.56,5444.0,105.4013,105.4013,105.29,105.3086,5444.0
2020-10-07 12:10:00,113.56,113.6,113.44,113.56,12765.0,105.3086,105.3456,105.1973,105.3086,12765.0
2020-10-07 12:20:00,113.56,113.64,113.33,113.54,9652.0,105.3086,105.3827,105.0953,105.29,9652.0
2020-10-07 12:30:00,113.56,113.64,113.51,113.62,10579.0,105.3086,105.3827,105.2622,105.3642,10579.0
2020-10-07 12:40:00,113.64,113.76,113.64,113.72,6844.0,105.3827,105.494,105.3827,105.4569,6844.0
2020-10-07 12:50:00,113.74,113.79,113.65,113.75,9150.0,105.4755,105.5218,105.392,105.4847,9150.0
2020-10-07 13:00:00,113.76,113.83,113.69,113.7,6619.0,105.494,105.5589,105.4291,105.4384,6619.0
2020-10-07 13:10:00,113.72,113.82,113.71,113.82,4675.0,105.4569,105.5497,105.4477,105.5497,4675.0
2020-10-07 13:20:00,113.79,113.87,113.78,113.86,5290.0,105.5218,105.596,105.5126,105.5868,5290.0
2020-10-07 13:30:00,113.86,113.97,113.8,113.94,17122.0,105.5868,105.6888,105.5311,105.6609,17122.0
2020-10-07 13:40:00,113.95,114.15,113.92,114.02,26186.0,105.6702,105.8557,105.6424,105.7351,26186.0
2020-10-07 13:50:00,114.1,114.24,113.97,114.09,15222.0,105.8093,105.9391,105.6888,105.8,15222.0
2020-10-07 14:00:00,114.09,114.13,113.95,113.97,14613.0,105.8,105.8371,105.6702,105.6888,14613.0
2020-10-07 14:10:00,114.0,114.07,113.92,114.05,25101.0,105.7166,105.7815,105.6424,105.763,25101.0
2020-10-07 14:20:00,114.05,114.23,114.0,114.12,19681.0,105.763,105.9299,105.7166,105.8279,19681.0
2020-10-07 14:30:00,114.14,114.15,113.97,114.0,16964.0,105.8464,105.8557,105.6888,105.7166,16964.0
2020-10-07 14:40:00,113.97,114.02,113.89,113.98,12997.0,105.6888,105.7351,105.6146,105.698,12997.0
2020-10-07 14:50:00,114.0,114.14,113.98,114.14,11906.0,105.7166,105.8464,105.698,105.8464,11906.0
2020-10-07 15:00:00,114.12,114.21,114.04,114.21,11662.0,105.8279,105.9113,105.7537,105.9113,11662.0
2020-10-07 15:10:00,114.2,114.24,114.09,114.16,11511.0,105.9021,105.9391,105.8,105.865,11511.0
2020-10-07 15:20:00,114.13,114.15,114.03,114.03,16426.0,105.8371,105.8557,105.7444,105.7444,16426.0
2020-10-07 15:30:00,114.03,114.08,113.88,114.08,28045.0,105.7444,105.7908,105.6053,105.7908,28045.0
2020-10-07 15:40:00,114.1,114.15,114.0,114.01,30237.0,105.8093,105.8557,105.7166,105.7259,30237.0
2020-10-07 15:50:00,114.07,114.11,113.88,113.88,81771.0,105.7815,105.8186,105.6053,105.6053,81771.0
2020-10-08 09:30:00,114.33,114.36,113.91,114.11,36956.0,106.0226,106.0504,105.6331,105.8186,36956.0
2020-10-08 09:40:00,114.13,114.46,113.97,114.42,6876.0,105.8371,106.1432,105.6888,106.1061,6876.0
2020-10-08 09:50:00,114.44,114.63,114.37,114.62,6781.0,106.1246,106.3008,106.0597,106.2915,6781.0
2020-10-08 10:00:00,114.63,114.75,114.37,114.45,11198.0,106.3008,106.4121,106.0597,106.1339,11198.0
2020-10-08 10:10:00,114.42,114.5,114.36,114.5,8802.0,106.1061,106.1803,106.0504,106.1803,8802.0
2020-10-08 10:20:00,114.51,114.66,114.47,114.52,7066.0,106.1895,106.3286,106.1524,106.1988,7066.0
2020-10-08 10:30:00,114.57,114.89,114.48,114.69,12859.0,106.2452,106.5419,106.1617,106.3564,12859.0
2020-10-08 10:40:00,114.75,114.78,114.5,114.73,11327.0,106.4121,106.4399,106.1803,106.3935,11327.0
2020-10-08 10:50:00,114.81,114.87,114.64,114.72,6810.0,106.4677,106.5234,106.3101,106.3843,6810.0
2020-10-08 11:00:00,114.79,114.83,114.68,114.73,12976.0,106.4492,106.4863,106.3472,106.3935,12976.0
2020-10-08 11:10:00,114.64,114.74,114.62,114.69,4305.0,106.3101,106.4028,106.2915,106.3564,4305.0
2020-10-08 11:20:00,114.68,114.72,114.48,114.59,11945.0,106.3472,106.3843,106.1617,106.2637,11945.0
2020-10-08 11:30:00,114.56,114.64,114.27,114.42,10762.0,106.2359,106.3101,105.967,106.1061,10762.0
2020-10-08 11:40:00,114.45,114.54,114.36,114.4,6784.0,106.1339,106.2173,106.0504,106.0875,6784.0
2020-10-08 11:50:00,114.4,114.41,114.1,114.12,7262.0,106.0875,106.0968,105.8093,105.8279,7262.0
2020-10-08 12:00:00,114.13,114.26,114.02,114.22,5137.0,105.8371,105.9577,105.7351,105.9206,5137.0
2020-10-08 12:10:00,114.26,114.43,114.24,114.33,5596.0,105.9577,106.1153,105.9391,106.0226,5596.0
2020-10-08 12:20:00,114.34,114.56,114.28,114.55,2843.0,106.0319,106.2359,105.9762,106.2266,2843.0
2020-10-08 12:30:00,114.54,114.57,114.42,114.5,6849.0,106.2173,106.2452,106.1061,106.1803,6849.0
2020-10-08 12:40:00,114.49,114.53,114.4,114.4,5634.0,106.171,106.2081,106.0875,106.0875,5634.0
2020-10-08 12:50:00,114.39,114.44,114.34,114.4,6279.0,106.0782,106.1246,106.0319,106.0875,6279.0
2020-10-08 13:00:00,114.44,114.5,114.37,114.42,4300.0,106.1246,106.1803,106.0597,106.1061,4300.0
2020-10-08 13:10:00,114.44,114.45,114.39,114.39,3646.0,106.1246,106.1339,106.0782,106.0782,3646.0
2020-10-08 13:20:00,114.41,114.44,114.36,114.42,3339.0,106.0968,106.1246,106.0504,106.1061,3339.0
2020-10-08 13:30:00,114.44,114.47,114.39,114.47,9119.0,106.1246,106.1524,106.0782,106.1524,9119.0
2020-10-08 13:40:00,114.44,114.56,114.42,114.54,12350.0,106.1246,106.2359,106.1061,106.2173,12350.0
2020-10-08 13:50:00,114.52,114.55,114.44,114.52,18349.0,106.1988,106.2266,106.1246,106.1988,18349.0
2020-10-08 14:00:00,114.52,114.7,114.46,114.64,6503.0,106.1988,106.3657,106.1432,106.3101,6503.0
2020-10-08 14:10:00,114.65,114.68,114.58,114.62,7499.0,106.3194,106.3472,106.2544,106.2915,7499.0
2020-10-08 14:20:00,114.62,114.69,114.5,114.56,9958.0,106.2915,106.3564,106.1803,106.2359,9958.0
2020-10-08 14:30:00,114.56,114.6,114.42,114.59,9938.0,106.2359,106.273,106.1061,106.2637,9938.0
2020-10-08 14:40:00,114.62,114.62,114.55,114.6,8016.0,106.2915,106.2915,106.2266,106.273,8016.0
2020-10-08 14:50:00,114.58,114.62,114.53,114.57,9214.0,106.2544,106.2915,106.2081,106.2452,9214.0
2020-10-08 15:00:00,114.55,114.61,114.45,114.58,9835.0,106.2266,106.2823,106.1339,106.2544,9835.0
2020-10-08 15:10:00,114.61,114.77,114.6,114.71,14881.0,106.2823,106.4306,106.273,106.375,14881.0
2020-10-08 15:20:00,114.7,114.75,114.64,114.72,14074.0,106.3657,106.4121,106.3101,106.3843,14074.0
2020-10-08 15:30:00,114.75,114.79,114.66,114.66,22470.0,106.4121,106.4492,106.3286,106.3286,22470.0
2020-10-08 15:40:00,114.67,114.74,114.63,114.65,28167.0,106.3379,106.4028,106.3008,106.3194,28167.0
2020-10-08 15:50:00,114.62,114.75,114.56,114.68,75506.0,106.2915,106.4121,106.2359,106.3472,75506.0
2020-10-09 09:30:00,115.13,115.41,114.76,115.14,57876.0,106.7645,107.0241,106.4214,106.7737,57876.0
2020-10-09 09:40:00,115.07,115.15,114.78,114.98,77378.0,106.7088,106.783,106.4399,106.6254,77378.0
2020-10-09 09:50:00,114.93,114.98,114.78,114.87,11465.0,106.579,106.6254,106.4399,106.5234,11465.0
2020-10-09 10:00:00,114.88,114.89,114.75,114.81,46516.0,106.5326,106.5419,106.4121,106.4677,46516.0
2020-10-09 10:10:00,114.78,114.86,114.68,114.84,45265.0,106.4399,106.5141,106.3472,106.4955,45265.0
2020-10-09 10:20:00,114.84,115.0,114.78,114.97,14144.0,106.4955,106.6439,106.4399,106.6161,14144.0
2020-10-09 10:30:00,114.98,114.98,114.73,114.89,54607.0,106.6254,106.6254,106.3935,106.5419,54607.0
2020-10-09 10:40:00,114.86,114.9,114.79,114.87,5656.0,106.5141,106.5512,106.4492,106.5234,5656.0
2020-10-09 10:50:00,114.87,115.0,114.83,114.93,8448.0,106.5234,106.6439,106.4863,106.579,8448.0
2020-10-09 11:00:00,114.97,115.17,114.94,115.04,10798.0,106.6161,106.8016,106.5883,106.681,10798.0
2020-10-09 11:10:00,115.05,115.11,115.04,115.08,4548.0,106.6903,106.7459,106.681,106.7181,4548.0
2020-10-09 11:20:00,115.06,115.11,114.92,115.08,8882.0,106.6996,106.7459,106.5697,106.7181,8882.0
2020-10-09 11:30:00,115.08,115.23,115.04,115.15,11224.0,106.7181,106.8572,106.681,106.783,11224.0
2020-10-09 11:40:00,115.16,115.6,115.16,115.46,16730.0,106.7923,107.2003,106.7923,107.0705,16730.0
2020-10-09 11:50:00,115.45,115.55,115.32,115.41,9426.0,107.0612,107.154,106.9407,107.0241,9426.0
2020-10-09 12:00:00,115.45,115.7,115.43,115.63,10073.0,107.0612,107.2931,107.0427,107.2281,10073.0
2020-10-09 12:10:00,115.63,115.63,115.46,115.56,6282.0,107.2281,107.2281,107.0705,107.1632,6282.0
2020-10-09 12:20:00,115.62,115.64,115.45,115.45,7952.0,107.2189,107.2374,107.0612,107.0612,7952.0
2020-10-09 12:30:00,115.48,115.53,115.32,115.4,10501.0,107.089,107.1354,106.9407,107.0149,10501.0
2020-10-09 12:40:00,115.41,115.42,115.29,115.29,5739.0,107.0241,107.0334,106.9129,106.9129,5739.0
2020-10-09 12:50:00,115.32,115.32,115.18,115.22,4177.0,106.9407,106.9407,106.8108,106.8479,4177.0
2020-10-09 13:00:00,115.19,115.22,115.11,115.17,8895.0,106.8201,106.8479,106.7459,106.8016,8895.0
2020-10-09 13:10:00,115.18,115.2,115.11,115.14,12783.0,106.8108,106.8294,106.7459,106.7737,12783.0
2020-10-09 13:20:00,115.12,115.39,115.1,115.3,8274.0,106.7552,107.0056,106.7367,106.9221,8274.0
2020-10-09 13:30:00,115.32,115.33,115.24,115.33,5504.0,106.9407,106.9499,106.8665,106.9499,5504.0
2020-10-09 13:40:00,115.35,115.39,115.31,115.37,7117.0,106.9685,107.0056,106.9314,106.987,7117.0
2020-10-09 13:50:00,115.35,115.37,115.25,115.37,8187.0,106.9685,106.987,106.8758,106.987,8187.0
2020-10-09 14:00:00,115.39,115.4,115.3,115.32,8561.0,107.0056,107.0149,106.9221,106.9407,8561.0
2020-10-09 14:10:00,115.32,115.32,115.2,115.25,6284.0,106.9407,106.9407,106.8294,106.8758,6284.0
2020-10-09 14:20:00,115.25,115.3,115.19,115.22,5812.0,106.8758,106.9221,106.8201,106.8479,5812.0
2020-10-09 14:30:00,115.22,115.28,115.1,115.17,10897.0,106.8479,106.9036,106.7367,106.8016,10897.0
2020-10-09 14:40:00,115.11,115.29,115.11,115.24,5373.0,106.7459,106.9129,106.7459,106.8665,5373.0
2020-10-09 14:50:00,115.25,115.28,115.2,115.23,3522.0,106.8758,106.9036,106.8294,106.8572,3522.0
2020-10-09 15:00:00,115.25,115.29,115.23,115.26,4414.0,106.8758,106.9129,106.8572,106.885,4414.0
2020-10-09 15:10:00,115.3,115.34,115.27,115.27,9958.0,106.9221,106.9592,106.8943,106.8943,9958.0
2020-10-09 15:20:00,115.27,115.42,115.27,115.38,14193.0,106.8943,107.0334,106.8943,106.9963,14193.0
2020-10-09 15:30:00,115.38,115.4,115.22,115.3,18714.0,106.9963,107.0149,106.8479,106.9221,18714.0
2020-10-09 15:40:00,115.31,115.39,115.23,115.26,23445.0,106.9314,107.0056,106.8572,106.885,23445.0
2020-10-09 15:50:00,115.24,115.42,115.14,115.35,75352.0,106.8665,107.0334,106.7737,106.9685,75352.0
2020-10-12 09:30:00,115.83,116.1,115.68,116.05,54946.0,107.4136,107.664,107.2745,107.6176,54946.0
2020-10-12 09:40:00,116.05,116.46,115.97,116.31,24269.0,107.6176,107.9978,107.5434,107.8587,24269.0
2020-10-12 09:50:00,116.35,116.44,116.26,116.4,14315.0,107.8958,107.9793,107.8124,107.9422,14315.0
2020-10-12 10:00:00,116.4,116.67,116.4,116.5,25266.0,107.9422,108.1926,107.9422,108.0349,25266.0
2020-10-12 10:10:00,116.48,116.55,116.39,116.43,11356.0,108.0164,108.0813,107.9329,107.97,11356.0
2020-10-12 10:20:00,116.46,116.67,116.37,116.59,10875.0,107.9978,108.1926,107.9144,108.1184,10875.0
2020-10-12 10:30:00,116.55,116.65,116.51,116.61,9955.0,108.0813,108.174,108.0442,108.1369,9955.0
2020-10-12 10:40:00,116.61,116.7,116.59,116.66,8851.0,108.1369,108.2204,108.1184,108.1833,8851.0
2020-10-12 10:50:00,116.68,116.77,116.54,116.58,16711.0,108.2019,108.2853,108.072,108.1091,16711.0
2020-10-12 11:00:00,116.61,116.75,116.52,116.75,43624.0,108.1369,108.2668,108.0535,108.2668,43624.0
2020-10-12 11:10:00,116.73,116.87,116.7,116.81,15565.0,108.2482,108.378,108.2204,108.3224,15565.0
2020-10-12 11:20:00,116.83,116.92,116.72,116.72,19629.0,108.341,108.4244,108.2389,108.2389,19629.0
2020-10-12 11:30:00,116.72,116.9,116.7,116.89,10911.0,108.2389,108.4059,108.2204,108.3966,10911.0
2020-10-12 11:40:00,116.89,116.92,116.82,116.87,9585.0,108.3966,108.4244,108.3317,108.378,9585.0
2020-10-12 11:50:00,116.88,116.92,116.81,116.81,9121.0,108.3873,108.4244,108.3224,108.3224,9121.0
2020-10-12 12:00:00,116.83,116.84,116.68,116.73,7184.0,108.341,108.3502,108.2019,108.2482,7184.0
2020-10-12 12:10:00,116.72,116.76,116.66,116.76,21150.0,108.2389,108.276,108.1833,108.276,21150.0
2020-10-12 12:20:00,116.76,116.87,116.75,116.84,7052.0,108.276,108.378,108.2668,108.3502,7052.0
2020-10-12 12:30:00,116.86,116.89,116.8,116.83,5716.0,108.3688,108.3966,108.3131,108.341,5716.0
2020-10-12 12:40:00,116.81,116.87,116.7,116.73,9143.0,108.3224,108.378,108.2204,108.2482,9143.0
2020-10-12 12:50:00,116.75,116.84,116.66,116.79,8473.0,108.2668,108.3502,108.1833,108.3039,8473.0
2020-10-12 13:00:00,116.77,116.82,116.72,116.78,20647.0,108.2853,108.3317,108.2389,108.2946,20647.0
2020-10-12 13:10:00,116.77,116.84,116.63,116.84,16220.0,108.2853,108.3502,108.1555,108.3502,16220.0
2020-10-12 13:20:00,116.84,117.09,116.83,117.08,22512.0,108.3502,108.5821,108.341,108.5728,22512.0
2020-10-12 13:30:00,117.11,117.19,116.99,117.02,12972.0,108.6006,108.6748,108.4893,108.5171,12972.0
2020-10-12 13:40:00,117.03,117.03,116.77,116.81,14195.0,108.5264,108.5264,108.2853,108.3224,14195.0
2020-10-12 13:50:00,116.82,116.85,116.8,116.83,23461.0,108.3317,108.3595,108.3131,108.341,23461.0
2020-10-12 14:00:00,116.83,116.89,116.81,116.87,11689.0,108.341,108.3966,108.3224,108.378,11689.0
2020-10-12 14:10:00,116.87,116.87,116.66,116.75,10712.0,108.378,108.378,108.1833,108.2668,10712.0
2020-10-12 14:20:00,116.72,116.74,116.64,116.68,12564.0,108.2389,108.2575,108.1648,108.2019,12564.0
2020-10-12 14:30:00,116.71,116.71,116.45,116.56,23022.0,108.2297,108.2297,107.9886,108.0906,23022.0
2020-10-12 14:40:00,116.57,116.7,116.51,116.68,11916.0,108.0998,108.2204,108.0442,108.2019,11916.0
2020-10-12 14:50:00,116.66,116.88,116.65,116.88,10055.0,108.1833,108.3873,108.174,108.3873,10055.0
2020-10-12 15:00:00,116.88,116.95,116.82,116.89,11120.0,108.3873,108.4522,108.3317,108.3966,11120.0
2020-10-12 15:10:00,116.89,116.96,116.76,116.96,11000.0,108.3966,108.4615,108.276,108.4615,11000.0
2020-10-12 15:20:00,116.97,117.03,116.87,116.91,14252.0,108.4708,108.5264,108.378,108.4151,14252.0
2020-10-12 15:30:00,116.89,116.95,116.74,116.74,19196.0,108.3966,108.4522,108.2575,108.2575,19196.0
2020-10-12 15:40:00,116.75,116.85,116.53,116.53,39767.0,108.2668,108.3595,108.0628,108.0628,39767.0
2020-10-12 15:50:00,116.53,116.96,116.53,116.84,115550.0,108.0628,108.4615,108.0628,108.3502,115550.0
2020-10-13 09:30:00,117.22,117.35,116.69,117.24,119378.0,108.7026,108.8232,108.2111,108.7212,119378.0
2020-10-13 09:40:00,117.32,117.6,117.08,117.4,31364.0,108.7953,109.055,108.5728,108.8695,31364.0
2020-10-13 09:50:00,117.35,117.36,117.06,117.21,20957.0,108.8232,108.8324,108.5542,108.6933,20957.0
2020-10-13 10:00:00,117.21,117.47,117.1,117.3,24406.0,108.6933,108.9344,108.5913,108.7768,24406.0
2020-10-13 10:10:00,117.3,117.3,116.74,116.82,15512.0,108.7768,108.7768,108.2575,108.3317,15512.0
2020-10-13 10:20:00,116.82,117.08,116.69,116.99,28116.0,108.3317,108.5728,108.2111,108.4893,28116.0
2020-10-13 10:30:00,116.96,117.13,116.76,116.87,26245.0,108.4615,108.6192,108.276,108.378,26245.0
2020-10-13 10:40:00,116.87,116.91,116.73,116.78,20229.0,108.378,108.4151,108.2482,108.2946,20229.0
2020-10-13 10:50:00,116.79,116.97,116.72,116.89,39051.0,108.3039,108.4708,108.2389,108.3966,39051.0
2020-10-13 11:00:00,116.87,116.87,116.45,116.5,43022.0,108.378,108.378,107.9886,108.0349,43022.0
2020-10-13 11:10:00,116.5,116.51,116.33,116.5,16874.0,108.0349,108.0442,107.8773,108.0349,16874.0
2020-10-13 11:20:00,116.49,116.7,116.44,116.66,21219.0,108.0257,108.2204,107.9793,108.1833,21219.0
2020-10-13 11:30:00,116.66,116.73,116.48,116.69,24780.0,108.1833,108.2482,108.0164,108.2111,24780.0
2020-10-13 11:40:00,116.74,116.86,116.61,116.78,24187.0,108.2575,108.3688,108.1369,108.2946,24187.0
2020-10-13 11:50:00,116.78,117.0,116.77,116.94,17788.0,108.2946,108.4986,108.2853,108.443,17788.0
2020-10-13 12:00:00,116.92,116.95,116.86,116.86,9016.0,108.4244,108.4522,108.3688,108.3688,9016.0
2020-10-13 12:10:00,116.87,116.97,116.74,116.96,11574.0,108.378,108.4708,108.2575,108.4615,11574.0
2020-10-13 12:20:00,116.94,117.06,116.9,116.98,30432.0,108.443,108.5542,108.4059,108.4801,30432.0
2020-10-13 12:30:00,117.0,117.02,116.55,116.58,7903.0,108.4986,108.5171,108.0813,108.1091,7903.0
2020-10-13 12:40:00,116.58,116.68,116.53,116.66,8188.0,108.1091,108.2019,108.0628,108.1833,8188.0
2020-10-13 12:50:00,116.61,116.63,116.52,116.53,10664.0,108.1369,108.1555,108.0535,108.0628,10664.0
2020-10-13 13:00:00,116.53,116.58,116.3,116.3,10861.0,108.0628,108.1091,107.8495,107.8495,10861.0
2020-10-13 13:10:00,116.3,116.47,116.29,116.33,10697.0,107.8495,108.0071,107.8402,107.8773,10697.0
2020-10-13 13:20:00,116.33,116.49,116.24,116.46,13386.0,107.8773,108.0257,107.7938,107.9978,13386.0
2020-10-13 13:30:00,116.44,116.47,116.2,116.29,12319.0,107.9793,108.0071,107.7567,107.8402,12319.0
2020-10-13 13:40:00,116.3,116.37,116.25,116.25,5987.0,107.8495,107.9144,107.8031,107.8031,5987.0
2020-10-13 13:50:00,116.25,116.26,115.87,115.89,17663.0,107.8031,107.8124,107.4507,107.4693,17663.0
2020-10-13 14:00:00,115.86,115.98,115.77,115.92,14431.0,107.4414,107.5527,107.358,107.4971,14431.0
2020-10-13 14:10:00,115.93,116.08,115.9,116.02,25481.0,107.5063,107.6454,107.4785,107.5898,25481.0
2020-10-13 14:20:00,116.0,116.01,115.61,115.62,12341.0,107.5713,107.5805,107.2096,107.2189,12341.0
2020-10-13 14:30:00,115.61,115.72,115.43,115.48,23802.0,107.2096,107.3116,107.0427,107.089,23802.0
2020-10-13 14:40:00,115.48,115.48,115.13,115.2,15862.0,107.089,107.089,106.7645,106.8294,15862.0
2020-10-13 14:50:00,115.2,115.39,115.13,115.31,19013.0,106.8294,107.0056,106.7645,106.9314,19013.0
2020-10-13 15:00:00,115.31,115.49,115.24,115.27,18381.0,106.9314,107.0983,106.8665,106.8943,18381.0
2020-10-13 15:10:00,115.27,115.29,115.08,115.18,28165.0,106.8943,106.9129,106.7181,106.8108,28165.0
2020-10-13 15:20:00,115.17,115.35,115.13,115.24,23664.0,106.8016,106.9685,106.7645,106.8665,23664.0
2020-10-13 15:30:00,115.24,115.49,115.23,115.49,37990.0,106.8665,107.0983,106.8572,107.0983,37990.0
2020-10-13 15:40:00,115.49,115.7,115.45,115.48,34408.0,107.0983,107.2931,107.0612,107.089,34408.0
2020-10-13 15:50:00,115.49,115.68,115.44,115.45,104304.0,107.0983,107.2745,107.052,107.0612,104304.0
2020-10-14 09:30:00,115.33,115.55,114.61,114.66,43789.0,106.9499,107.154,106.2823,106.3286,43789.0
2020-10-14 09:40:00,114.6,115.24,114.58,115.24,14419.0,106.273,106.8665,106.2544,106.8665,14419.0
2020-10-14 09:50:00,115.3,115.55,115.15,115.22,8388.0,106.9221,107.154,106.783,106.8479,8388.0
2020-10-14 10:00:00,115.23,115.77,115.23,115.65,13686.0,106.8572,107.358,106.8572,107.2467,13686.0
2020-10-14 10:10:00,115.61,115.69,115.46,115.65,7431.0,107.2096,107.2838,107.0705,107.2467,7431.0
2020-10-14 10:20:00,115.65,115.82,115.4,115.4,11467.0,107.2467,107.4043,107.0149,107.0149,11467.0
2020-10-14 10:30:00,115.49,115.6,115.37,115.56,14806.0,107.0983,107.2003,106.987,107.1632,14806.0
2020-10-14 10:40:00,115.56,115.62,115.39,115.5,13921.0,107.1632,107.2189,107.0056,107.1076,13921.0
2020-10-14 10:50:00,115.52,115.52,115.3,115.31,4925.0,107.1261,107.1261,106.9221,106.9314,4925.0
2020-10-14 11:00:00,115.29,115.33,115.22,115.3,4253.0,106.9129,106.9499,106.8479,106.9221,4253.0
2020-10-14 11:10:00,115.34,115.34,115.23,115.3,6038.0,106.9592,106.9592,106.8572,106.9221,6038.0
2020-10-14 11:20:00,115.29,115.32,115.15,115.18,7743.0,106.9129,106.9407,106.783,106.8108,7743.0
2020-10-14 11:30:00,115.21,115.24,115.14,115.17,19862.0,106.8387,106.8665,106.7737,106.8016,19862.0
2020-10-14 11:40:00,115.18,115.3,115.03,115.11,9812.0,106.8108,106.9221,106.6717,106.7459,9812.0
2020-10-14 11:50:00,115.13,115.15,114.91,114.98,11643.0,106.7645,106.783,106.5605,106.6254,11643.0
2020-10-14 12:00:00,115.01,115.15,114.95,115.07,5394.0,106.6532,106.783,106.5976,106.7088,5394.0
2020-10-14 12:10:00,115.05,115.1,114.69,114.69,6419.0,106.6903,106.7367,106.3564,106.3564,6419.0
2020-10-14 12:20:00,114.75,114.76,114.57,114.68,17094.0,106.4121,106.4214,106.2452,106.3472,17094.0
2020-10-14 12:30:00,114.64,114.76,114.42,114.55,8438.0,106.3101,106.4214,106.1061,106.2266,8438.0
2020-10-14 12:40:00,114.65,114.67,114.48,114.48,5943.0,106.3194,106.3379,106.1617,106.1617,5943.0
2020-10-14 12:50:00,114.53,114.69,114.5,114.66,14902.0,106.2081,106.3564,106.1803,106.3286,14902.0
2020-10-14 13:00:00,114.65,114.89,114.55,114.89,9597.0,106.3194,106.5419,106.2266,106.5419,9597.0
2020-10-14 13:10:00,114.86,114.92,114.77,114.77,5975.0,106.5141,106.5697,106.4306,106.4306,5975.0
2020-10-14 13:20:00,114.7,114.7,114.55,114.6,6270.0,106.3657,106.3657,106.2266,106.273,6270.0
2020-10-14 13:30:00,114.63,114.75,114.48,114.54,27674.0,106.3008,106.4121,106.1617,106.2173,27674.0
2020-10-14 13:40:00,114.51,114.63,114.5,114.63,10913.0,106.1895,106.3008,106.1803,106.3008,10913.0
2020-10-14 13:50:00,114.59,114.61,114.54,114.56,5705.0,106.2637,106.2823,106.2173,106.2359,5705.0
2020-10-14 14:00:00,114.54,114.76,114.54,114.69,18081.0,106.2173,106.4214,106.2173,106.3564,18081.0
2020-10-14 14:10:00,114.66,114.82,114.61,114.79,8682.0,106.3286,106.477,106.2823,106.4492,8682.0
2020-10-14 14:20:00,114.78,114.78,114.58,114.6,7182.0,106.4399,106.4399,106.2544,106.273,7182.0
2020-10-14 14:30:00,114.59,114.65,114.35,114.37,9249.0,106.2637,106.3194,106.0412,106.0597,9249.0
2020-10-14 14:40:00,114.37,114.46,114.28,114.46,8720.0,106.0597,106.1432,105.9762,106.1432,8720.0
2020-10-14 14:50:00,114.49,114.59,114.44,114.53,6697.0,106.171,106.2637,106.1246,106.2081,6697.0
2020-10-14 15:00:00,114.48,114.85,114.46,114.81,10368.0,106.1617,106.5048,106.1432,106.4677,10368.0
2020-10-14 15:10:00,114.83,114.89,114.67,114.74,9426.0,106.4863,106.5419,106.3379,106.4028,9426.0
2020-10-14 15:20:00,114.78,114.79,114.66,114.73,8508.0,106.4399,106.4492,106.3286,106.3935,8508.0
2020-10-14 15:30:00,114.69,114.81,114.6,114.64,13875.0,106.3564,106.4677,106.273,106.3101,13875.0
2020-10-14 15:40:00,114.64,114.81,114.62,114.73,16321.0,106.3101,106.4677,106.2915,106.3935,16321.0
2020-10-14 15:50:00,114.74,114.82,114.49,114.56,67703.0,106.4028,106.477,106.171,106.2359,67703.0
2020-10-15 09:30:00,114.28,114.45,114.0,114.36,53635.0,105.9762,106.1339,105.7166,106.0504,53635.0
2020-10-15 09:40:00,114.24,114.6,114.17,114.56,17961.0,105.9391,106.273,105.8742,106.2359,17961.0
2020-10-15 09:50:00,114.63,114.79,114.33,114.75,11499.0,106.3008,106.4492,106.0226,106.4121,11499.0
2020-10-15 10:00:00,114.8,115.05,114.75,114.94,15340.0,106.4585,106.6903,106.4121,106.5883,15340.0
2020-10-15 10:10:00,114.96,115.09,114.77,115.03,10123.0,106.6068,106.7274,106.4306,106.6717,10123.0
2020-10-15 10:20:00,115.01,115.08,114.78,114.94,14127.0,106.6532,106.7181,106.4399,106.5883,14127.0
2020-10-15 10:30:00,115.01,115.01,114.82,115.0,25075.0,106.6532,106.6532,106.477,106.6439,25075.0
2020-10-15 10:40:00,115.0,115.03,114.85,114.9,12456.0,106.6439,106.6717,106.5048,106.5512,12456.0
2020-10-15 10:50:00,114.92,114.94,114.65,114.89,24913.0,106.5697,106.5883,106.3194,106.5419,24913.0
2020-10-15 11:00:00,114.89,115.15,114.83,115.15,19194.0,106.5419,106.783,106.4863,106.783,19194.0
2020-10-15 11:10:00,115.14,115.31,115.03,115.3,7799.0,106.7737,106.9314,106.6717,106.9221,7799.0
2020-10-15 11:20:00,115.22,115.28,115.16,115.16,6853.0,106.8479,106.9036,106.7923,106.7923,6853.0
2020-10-15 11:30:00,115.2,115.27,115.1,115.13,10992.0,106.8294,106.8943,106.7367,106.7645,10992.0
2020-10-15 11:40:00,115.17,115.26,115.1,115.26,15562.0,106.8016,106.885,106.7367,106.885,15562.0
2020-10-15 11:50:00,115.31,115.49,115.15,115.19,26365.0,106.9314,107.0983,106.783,106.8201,26365.0
2020-10-15 12:00:00,115.24,115.25,115.1,115.1,1911.0,106.8665,106.8758,106.7367,106.7367,1911.0
2020-10-15 12:10:00,115.08,115.08,114.91,114.91,12308.0,106.7181,106.7181,106.5605,106.5605,12308.0
2020-10-15 12:20:00,114.91,115.0,114.85,114.93,3982.0,106.5605,106.6439,106.5048,106.579,3982.0
2020-10-15 12:30:00,114.94,114.98,114.86,114.9,3268.0,106.5883,106.6254,106.5141,106.5512,3268.0
2020-10-15 12:40:00,114.88,114.96,114.74,114.94,8936.0,106.5326,106.6068,106.4028,106.5883,8936.0
2020-10-15 12:50:00,114.88,115.07,114.88,115.03,6455.0,106.5326,106.7088,106.5326,106.6717,6455.0
2020-10-15 13:00:00,114.99,115.07,114.97,115.07,9164.0,106.6346,106.7088,106.6161,106.7088,9164.0
2020-10-15 13:10:00,115.07,115.31,115.07,115.29,7362.0,106.7088,106.9314,106.7088,106.9129,7362.0
2020-10-15 13:20:00,115.25,115.31,115.1,115.13,8468.0,106.8758,106.9314,106.7367,106.7645,8468.0
2020-10-15 13:30:00,115.13,115.22,115.11,115.11,5103.0,106.7645,106.8479,106.7459,106.7459,5103.0
2020-10-15 13:40:00,115.16,115.21,115.08,115.11,7276.0,106.7923,106.8387,106.7181,106.7459,7276.0
2020-10-15 13:50:00,115.12,115.14,114.93,115.01,8046.0,106.7552,106.7737,106.579,106.6532,8046.0
2020-10-15 14:00:00,115.02,115.13,115.0,115.1,7184.0,106.6625,106.7645,106.6439,106.7367,7184.0
2020-10-15 14:10:00,115.06,115.22,115.03,115.18,8402.0,106.6996,106.8479,106.6717,106.8108,8402.0
2020-10-15 14:20:00,115.18,115.23,115.08,115.08,15028.0,106.8108,106.8572,106.7181,106.7181,15028.0
2020-10-15 14:30:00,115.09,115.16,115.0,115.04,11279.0,106.7274,106.7923,106.6439,106.681,11279.0
2020-10-15 14:40:00,115.06,115.13,115.05,115.12,7205.0,106.6996,106.7645,106.6903,106.7552,7205.0
2020-10-15 14:50:00,115.13,115.19,115.04,115.15,18922.0,106.7645,106.8201,106.681,106.783,18922.0
2020-10-15 15:00:00,115.08,115.13,115.05,115.07,7852.0,106.7181,106.7645,106.6903,106.7088,7852.0
2020-10-15 15:10:00,115.08,115.13,115.01,115.03,17535.0,106.7181,106.7645,106.6532,106.6717,17535.0
2020-10-15 15:20:00,115.06,115.21,115.04,115.21,32026.0,106.6996,106.8387,106.681,106.8387,32026.0
2020-10-15 15:30:00,115.21,115.4,115.18,115.36,21393.0,106.8387,107.0149,106.8108,106.9778,21393.0
2020-10-15 15:40:00,115.38,115.47,115.15,115.15,15907.0,106.9963,107.0798,106.783,106.783,15907.0
2020-10-15 15:50:00,114.99,115.32,114.96,115.24,39267.0,106.6346,106.9407,106.6068,106.8665,39267.0
2020-10-16 09:30:00,115.58,116.0,115.49,115.94,129879.0,107.1818,107.5713,107.0983,107.5156,129879.0
2020-10-16 09:40:00,115.97,116.13,115.85,116.07,55746.0,107.5434,107.6918,107.4322,107.6362,55746.0
2020-10-16 09:50:00,116.12,116.3,115.88,116.3,20557.0,107.6825,107.8495,107.46,107.8495,20557.0
2020-10-16 10:00:00,116.28,116.34,116.14,116.28,21944.0,107.8309,107.8866,107.7011,107.8309,21944.0
2020-10-16 10:10:00,116.31,116.42,116.13,116.29,23294.0,107.8587,107.9607,107.6918,107.8402,23294.0
2020-10-16 10:20:00,116.3,116.44,116.18,116.4,18524.0,107.8495,107.9793,107.7382,107.9422,18524.0
2020-10-16 10:30:00,116.44,116.46,116.14,116.24,22752.0,107.9793,107.9978,107.7011,107.7938,22752.0
2020-10-16 10:40:00,116.2,116.36,116.18,116.35,14848.0,107.7567,107.9051,107.7382,107.8958,14848.0
2020-10-16 10:50:00,116.37,116.37,116.02,116.06,16577.0,107.9144,107.9144,107.5898,107.6269,16577.0
2020-10-16 11:00:00,116.02,116.06,115.84,115.86,9244.0,107.5898,107.6269,107.4229,107.4414,9244.0
2020-10-16 11:10:00,115.89,115.98,115.82,115.94,23841.0,107.4693,107.5527,107.4043,107.5156,23841.0
2020-10-16 11:20:00,115.93,116.05,115.82,115.87,15749.0,107.5063,107.6176,107.4043,107.4507,15749.0
2020-10-16 11:30:00,115.89,116.22,115.88,116.22,12863.0,107.4693,107.7753,107.46,107.7753,12863.0
2020-10-16 11:40:00,116.19,116.27,116.12,116.27,7515.0,107.7475,107.8216,107.6825,107.8216,7515.0
2020-10-16 11:50:00,116.27,116.27,116.05,116.06,14421.0,107.8216,107.8216,107.6176,107.6269,14421.0
2020-10-16 12:00:00,116.07,116.1,115.85,115.99,34135.0,107.6362,107.664,107.4322,107.562,34135.0
2020-10-16 12:10:00,115.96,116.06,115.89,116.06,23214.0,107.5342,107.6269,107.4693,107.6269,23214.0
2020-10-16 12:20:00,116.04,116.11,115.98,116.08,13012.0,107.6084,107.6733,107.5527,107.6454,13012.0
2020-10-16 12:30:00,116.08,116.1,116.02,116.06,8635.0,107.6454,107.664,107.5898,107.6269,8635.0
2020-10-16 12:40:00,116.07,116.08,115.99,116.06,13394.0,107.6362,107.6454,107.562,107.6269,13394.0
2020-10-16 12:50:00,116.05,116.14,115.99,116.12,19861.0,107.6176,107.7011,107.562,107.6825,19861.0
2020-10-16 13:00:00,116.12,116.24,116.12,116.19,9813.0,107.6825,107.7938,107.6825,107.7475,9813.0
2020-10-16 13:10:00,116.17,116.21,116.13,116.19,8045.0,107.7289,107.766,107.6918,107.7475,8045.0
2020-10-16 13:20:00,116.19,116.19,116.11,116.18,6288.0,107.7475,107.7475,107.6733,107.7382,6288.0
2020-10-16 13:30:00,116.19,116.21,116.09,116.21,11343.0,107.7475,107.766,107.6547,107.766,11343.0
2020-10-16 13:40:00,116.19,116.21,116.14,116.16,4079.0,107.7475,107.766,107.7011,107.7196,4079.0
2020-10-16 13:50:00,116.18,116.24,116.17,116.17,7127.0,107.7382,107.7938,107.7289,107.7289,7127.0
2020-10-16 14:00:00,116.18,116.28,116.18,116.25,6980.0,107.7382,107.8309,107.7382,107.8031,6980.0
2020-10-16 14:10:00,116.28,116.42,116.26,116.38,10635.0,107.8309,107.9607,107.8124,107.9236,10635.0
2020-10-16 14:20:00,116.37,116.37,116.28,116.37,8624.0,107.9144,107.9144,107.8309,107.9144,8624.0
2020-10-16 14:30:00,116.36,116.37,116.3,116.31,9448.0,107.9051,107.9144,107.8495,107.8587,9448.0
2020-10-16 14:40:00,116.3,116.3,116.15,116.16,19410.0,107.8495,107.8495,107.7104,107.7196,19410.0
2020-10-16 14:50:00,116.16,116.35,116.13,116.25,17079.0,107.7196,107.8958,107.6918,107.8031,17079.0
2020-10-16 15:00:00,116.27,116.27,116.06,116.09,16543.0,107.8216,107.8216,107.6269,107.6547,16543.0
2020-10-16 15:10:00,116.09,116.11,116.03,116.09,24058.0,107.6547,107.6733,107.5991,107.6547,24058.0
2020-10-16 15:20:00,116.09,116.11,116.04,116.09,31664.0,107.6547,107.6733,107.6084,107.6547,31664.0
2020-10-16 15:30:00,116.09,116.13,115.97,115.97,38097.0,107.6547,107.6918,107.5434,107.5434,38097.0
2020-10-16 15:40:00,115.96,115.99,115.86,115.87,58554.0,107.5342,107.562,107.4414,107.4507,58554.0
2020-10-16 15:50:00,115.87,115.98,115.82,115.88,140852.0,107.4507,107.5527,107.4043,107.46,140852.0
2020-10-19 09:30:00,116.0,116.21,115.7,115.74,23324.0,107.5713,107.766,107.2931,107.3302,23324.0
2020-10-19 09:40:00,115.68,115.82,115.59,115.8,14811.0,107.2745,107.4043,107.1911,107.3858,14811.0
2020-10-19 09:50:00,115.85,116.06,115.74,115.88,12486.0,107.4322,107.6269,107.3302,107.46,12486.0
2020-10-19 10:00:00,115.76,115.89,115.44,115.44,11782.0,107.3487,107.4693,107.052,107.052,11782.0
2020-10-19 10:10:00,115.44,115.69,115.19,115.61,8756.0,107.052,107.2838,106.8201,107.2096,8756.0
2020-10-19 10:20:00,115.57,115.92,115.57,115.81,10448.0,107.1725,107.4971,107.1725,107.3951,10448.0
2020-10-19 10:30:00,115.83,116.0,115.8,115.84,7905.0,107.4136,107.5713,107.3858,107.4229,7905.0
2020-10-19 10:40:00,115.87,115.98,115.6,115.63,8742.0,107.4507,107.5527,107.2003,107.2281,8742.0
2020-10-19 10:50:00,115.55,115.6,115.32,115.38,6319.0,107.154,107.2003,106.9407,106.9963,6319.0
2020-10-19 11:00:00,115.41,115.41,115.16,115.21,5788.0,107.0241,107.0241,106.7923,106.8387,5788.0
2020-10-19 11:10:00,115.18,115.24,115.02,115.15,15685.0,106.8108,106.8665,106.6625,106.783,15685.0
2020-10-19 11:20:00,115.09,115.31,114.88,115.31,8164.0,106.7274,106.9314,106.5326,106.9314,8164.0
2020-10-19 11:30:00,115.32,115.54,115.18,115.54,7549.0,106.9407,107.1447,106.8108,107.1447,7549.0
2020-10-19 11:40:00,115.57,115.62,115.45,115.45,8198.0,107.1725,107.2189,107.0612,107.0612,8198.0
2020-10-19 11:50:00,115.47,115.58,115.44,115.56,3198.0,107.0798,107.1818,107.052,107.1632,3198.0
2020-10-19 12:00:00,115.51,115.57,115.39,115.52,18319.0,107.1169,107.1725,107.0056,107.1261,18319.0
2020-10-19 12:10:00,115.53,115.53,115.25,115.25,7811.0,107.1354,107.1354,106.8758,106.8758,7811.0
2020-10-19 12:20:00,115.24,115.27,115.14,115.27,3999.0,106.8665,106.8943,106.7737,106.8943,3999.0
2020-10-19 12:30:00,115.2,115.32,115.17,115.23,4624.0,106.8294,106.9407,106.8016,106.8572,4624.0
2020-10-19 12:40:00,115.2,115.29,115.17,115.26,3499.0,106.8294,106.9129,106.8016,106.885,3499.0
2020-10-19 12:50:00,115.28,115.3,115.18,115.25,5861.0,106.9036,106.9221,106.8108,106.8758,5861.0
2020-10-19 13:00:00,115.18,115.19,115.07,115.15,5510.0,106.8108,106.8201,106.7088,106.783,5510.0
2020-10-19 13:10:00,115.2,115.2,115.09,115.18,2854.0,106.8294,106.8294,106.7274,106.8108,2854.0
2020-10-19 13:20:00,115.2,115.27,115.15,115.21,5701.0,106.8294,106.8943,106.783,106.8387,5701.0
2020-10-19 13:30:00,115.21,115.21,114.95,115.0,5874.0,106.8387,106.8387,106.5976,106.6439,5874.0
2020-10-19 13:40:00,115.0,115.02,114.9,114.93,9064.0,106.6439,106.6625,106.5512,106.579,9064.0
2020-10-19 13:50:00,114.9,114.9,114.83,114.87,5985.0,106.5512,106.5512,106.4863,106.5234,5985.0
2020-10-19 14:00:00,114.84,114.85,114.65,114.73,6397.0,106.4955,106.5048,106.3194,106.3935,6397.0
2020-10-19 14:10:00,114.79,114.88,114.74,114.85,6138.0,106.4492,106.5326,106.4028,106.5048,6138.0
2020-10-19 14:20:00,114.86,114.86,114.75,114.78,5962.0,106.5141,106.5141,106.4121,106.4399,5962.0
2020-10-19 14:30:00,114.74,114.77,114.27,114.27,8126.0,106.4028,106.4306,105.967,105.967,8126.0
2020-10-19 14:40:00,114.28,114.3,113.91,113.97,10833.0,105.9762,105.9948,105.6331,105.6888,10833.0
2020-10-19 14:50:00,113.92,114.02,113.73,113.75,12858.0,105.6424,105.7351,105.4662,105.4847,12858.0
2020-10-19 15:00:00,113.77,113.85,113.54,113.85,11729.0,105.5033,105.5775,105.29,105.5775,11729.0
2020-10-19 15:10:00,113.81,113.9,113.62,113.75,10954.0,105.5404,105.6239,105.3642,105.4847,10954.0
2020-10-19 15:20:00,113.7,113.86,113.64,113.86,13740.0,105.4384,105.5868,105.3827,105.5868,13740.0
2020-10-19 15:30:00,113.92,114.03,113.8,113.96,17104.0,105.6424,105.7444,105.5311,105.6795,17104.0
2020-10-19 15:40:00,113.92,113.93,113.6,113.75,28363.0,105.6424,105.6517,105.3456,105.4847,28363.0
2020-10-19 15:50:00,113.73,114.05,113.65,113.78,190829.0,105.4662,105.763,105.392,105.5126,190829.0
2020-10-20 09:30:00,114.75,114.91,114.27,114.69,50510.0,106.4121,106.5605,105.967,106.3564,50510.0
2020-10-20 09:40:00,114.65,114.76,114.3,114.59,7130.0,106.3194,106.4214,105.9948,106.2637,7130.0
2020-10-20 09:50:00,114.6,114.75,114.39,114.75,7355.0,106.273,106.4121,106.0782,106.4121,7355.0
2020-10-20 10:00:00,114.79,114.91,114.43,114.43,8555.0,106.4492,106.5605,106.1153,106.1153,8555.0
2020-10-20 10:10:00,114.41,114.6,114.34,114.44,4934.0,106.0968,106.273,106.0319,106.1246,4934.0
2020-10-20 10:20:00,114.46,114.5,114.32,114.37,3893.0,106.1432,106.1803,106.0133,106.0597,3893.0
2020-10-20 10:30:00,114.41,114.44,114.2,114.38,9552.0,106.0968,106.1246,105.9021,106.069,9552.0
2020-10-20 10:40:00,114.48,114.8,114.44,114.8,7298.0,106.1617,106.4585,106.1246,106.4585,7298.0
2020-10-20 10:50:00,114.8,114.94,114.51,114.51,6308.0,106.4585,106.5883,106.1895,106.1895,6308.0
2020-10-20 11:00:00,114.5,114.57,114.06,114.12,13696.0,106.1803,106.2452,105.7722,105.8279,13696.0
2020-10-20 11:10:00,114.12,114.27,114.06,114.22,5296.0,105.8279,105.967,105.7722,105.9206,5296.0
2020-10-20 11:20:00,114.25,114.68,114.13,114.66,18188.0,105.9484,106.3472,105.8371,106.3286,18188.0
2020-10-20 11:30:00,114.71,114.86,114.46,114.46,23164.0,106.375,106.5141,106.1432,106.1432,23164.0
2020-10-20 11:40:00,114.44,114.55,114.38,114.55,7941.0,106.1246,106.2266,106.069,106.2266,7941.0
2020-10-20 11:50:00,114.53,114.66,114.51,114.66,4199.0,106.2081,106.3286,106.1895,106.3286,4199.0
2020-10-20 12:00:00,114.69,114.81,114.65,114.76,5140.0,106.3564,106.4677,106.3194,106.4214,5140.0
2020-10-20 12:10:00,114.72,114.77,114.67,114.69,4057.0,106.3843,106.4306,106.3379,106.3564,4057.0
2020-10-20 12:20:00,114.68,114.68,114.6,114.61,3602.0,106.3472,106.3472,106.273,106.2823,3602.0
2020-10-20 12:30:00,114.61,115.14,114.58,114.97,9681.0,106.2823,106.7737,106.2544,106.6161,9681.0
2020-10-20 12:40:00,114.96,114.99,114.86,114.92,4566.0,106.6068,106.6346,106.5141,106.5697,4566.0
2020-10-20 12:50:00,114.92,114.95,114.79,114.94,7734.0,106.5697,106.5976,106.4492,106.5883,7734.0
2020-10-20 13:00:00,114.95,115.01,114.85,114.85,5953.0,106.5976,106.6532,106.5048,106.5048,5953.0
2020-10-20 13:10:00,114.85,115.14,114.82,115.09,7418.0,106.5048,106.7737,106.477,106.7274,7418.0
2020-10-20 13:20:00,115.14,115.59,115.14,115.37,11394.0,106.7737,107.1911,106.7737,106.987,11394.0
2020-10-20 13:30:00,115.4,115.55,115.39,115.42,14045.0,107.0149,107.154,107.0056,107.0334,14045.0
2020-10-20 13:40:00,115.43,115.5,115.36,115.5,6462.0,107.0427,107.1076,106.9778,107.1076,6462.0
2020-10-20 13:50:00,115.42,115.45,115.05,115.08,5346.0,107.0334,107.0612,106.6903,106.7181,5346.0
2020-10-20 14:00:00,115.09,115.17,114.97,114.98,5220.0,106.7274,106.8016,106.6161,106.6254,5220.0
2020-10-20 14:10:00,115.03,115.11,114.98,115.11,14330.0,106.6717,106.7459,106.6254,106.7459,14330.0
2020-10-20 14:20:00,115.13,115.15,114.97,114.97,7372.0,106.7645,106.783,106.6161,106.6161,7372.0
2020-10-20 14:30:00,115.02,115.14,115.0,115.02,6758.0,106.6625,106.7737,106.6439,106.6625,6758.0
2020-10-20 14:40:00,115.02,115.08,114.86,114.89,3599.0,106.6625,106.7181,106.5141,106.5419,3599.0
2020-10-20 14:50:00,114.89,114.89,114.77,114.83,5804.0,106.5419,106.5419,106.4306,106.4863,5804.0
2020-10-20 15:00:00,114.81,114.87,114.44,114.44,6232.0,106.4677,106.5234,106.1246,106.1246,6232.0
2020-10-20 15:10:00,114.48,114.48,114.14,114.37,14522.0,106.1617,106.1617,105.8464,106.0597,14522.0
2020-10-20 15:20:00,114.38,114.67,114.28,114.63,7309.0,106.069,106.3379,105.9762,106.3008,7309.0
2020-10-20 15:30:00,114.62,114.63,114.19,114.3,12558.0,106.2915,106.3008,105.8928,105.9948,12558.0
2020-10-20 15:40:00,114.33,114.58,114.32,114.42,14549.0,106.0226,106.2544,106.0133,106.1061,14549.0
2020-10-20 15:50:00,114.39,114.53,114.25,114.29,52038.0,106.0782,106.2081,105.9484,105.9855,52038.0
2020-10-21 09:30:00,113.9,114.0,113.62,113.67,34616.0,105.6239,105.7166,105.3642,105.4106,34616.0
2020-10-21 09:40:00,113.7,114.3,113.7,114.12,8098.0,105.4384,105.9948,105.4384,105.8279,8098.0
2020-10-21 09:50:00,114.13,114.4,114.06,114.31,5041.0,105.8371,106.0875,105.7722,106.0041,5041.0
2020-10-21 10:00:00,114.25,114.52,114.25,114.42,6714.0,105.9484,106.1988,105.9484,106.1061,6714.0
2020-10-21 10:10:00,114.33,114.62,114.32,114.57,11074.0,106.0226,106.2915,106.0133,106.2452,11074.0
2020-10-21 10:20:00,114.54,114.54,114.39,114.4,3656.0,106.2173,106.2173,106.0782,106.0875,3656.0
2020-10-21 10:30:00,114.31,114.33,114.21,114.3,3827.0,106.0041,106.0226,105.9113,105.9948,3827.0
2020-10-21 10:40:00,114.3,114.31,114.14,114.15,14192.0,105.9948,106.0041,105.8464,105.8557,14192.0
2020-10-21 10:50:00,114.14,114.15,113.8,113.84,9875.0,105.8464,105.8557,105.5311,105.5682,9875.0
2020-10-21 11:00:00,113.81,113.95,113.79,113.93,21281.0,105.5404,105.6702,105.5218,105.6517,21281.0
2020-10-21 11:10:00,113.84,113.9,113.74,113.79,10314.0,105.5682,105.6239,105.4755,105.5218,10314.0
2020-10-21 11:20:00,113.8,113.97,113.75,113.97,6600.0,105.5311,105.6888,105.4847,105.6888,6600.0
2020-10-21 11:30:00,113.97,114.45,113.96,114.41,10272.0,105.6888,106.1339,105.6795,106.0968,10272.0
2020-10-21 11:40:00,114.52,114.65,114.44,114.59,13075.0,106.1988,106.3194,106.1246,106.2637,13075.0
2020-10-21 11:50:00,114.58,114.63,114.36,114.47,12284.0,106.2544,106.3008,106.0504,106.1524,12284.0
2020-10-21 12:00:00,114.48,114.56,114.38,114.56,9439.0,106.1617,106.2359,106.069,106.2359,9439.0
2020-10-21 12:10:00,114.5,114.55,114.38,114.48,16489.0,106.1803,106.2266,106.069,106.1617,16489.0
2020-10-21 12:20:00,114.46,115.05,114.43,114.88,20336.0,106.1432,106.6903,106.1153,106.5326,20336.0
2020-10-21 12:30:00,114.9,114.97,114.59,114.77,20686.0,106.5512,106.6161,106.2637,106.4306,20686.0
2020-10-21 12:40:00,114.74,114.8,114.58,114.61,6724.0,106.4028,106.4585,106.2544,106.2823,6724.0
2020-10-21 12:50:00,114.56,114.73,114.48,114.71,6327.0,106.2359,106.3935,106.1617,106.375,6327.0
2020-10-21 13:00:00,114.66,114.79,114.66,114.7,4164.0,106.3286,106.4492,106.3286,106.3657,4164.0
2020-10-21 13:10:00,114.64,114.86,114.64,114.82,4108.0,106.3101,106.5141,106.3101,106.477,4108.0
2020-10-21 13:20:00,114.8,114.89,114.75,114.89,4892.0,106.4585,106.5419,106.4121,106.5419,4892.0
2020-10-21 13:30:00,114.87,114.91,114.74,114.78,8227.0,106.5234,106.5605,106.4028,106.4399,8227.0
2020-10-21 13:40:00,114.78,114.91,114.78,114.85,8560.0,106.4399,106.5605,106.4399,106.5048,8560.0
2020-10-21 13:50:00,114.9,115.03,114.77,114.77,7050.0,106.5512,106.6717,106.4306,106.4306,7050.0
2020-10-21 14:00:00,114.77,114.92,114.77,114.79,7925.0,106.4306,106.5697,106.4306,106.4492,7925.0
2020-10-21 14:10:00,114.83,115.0,114.83,114.97,5461.0,106.4863,106.6439,106.4863,106.6161,5461.0
2020-10-21 14:20:00,114.95,115.15,114.91,115.08,11901.0,106.5976,106.783,106.5605,106.7181,11901.0
2020-10-21 14:30:00,115.06,115.06,114.96,114.99,8422.0,106.6996,106.6996,106.6068,106.6346,8422.0
2020-10-21 14:40:00,115.02,115.03,114.95,114.95,5371.0,106.6625,106.6717,106.5976,106.5976,5371.0
2020-10-21 14:50:00,114.93,114.98,114.86,114.95,6506.0,106.579,106.6254,106.5141,106.5976,6506.0
2020-10-21 15:00:00,114.97,114.97,114.71,114.73,6399.0,106.6161,106.6161,106.375,106.3935,6399.0
2020-10-21 15:10:00,114.75,114.83,114.71,114.75,9575.0,106.4121,106.4863,106.375,106.4121,9575.0
2020-10-21 15:20:00,114.79,114.94,114.72,114.93,14885.0,106.4492,106.5883,106.3843,106.579,14885.0
2020-10-21 15:30:00,114.93,114.98,114.65,114.67,16294.0,106.579,106.6254,106.3194,106.3379,16294.0
2020-10-21 15:40:00,114.64,114.69,114.36,114.36,18700.0,106.3101,106.3564,106.0504,106.0504,18700.0
2020-10-21 15:50:00,114.36,114.6,114.17,114.17,83798.0,106.0504,106.273,105.8742,105.8742,83798.0
2020-10-22 09:30:00,114.28,114.88,114.06,114.75,35312.0,105.9762,106.5326,105.7722,106.4121,35312.0
2020-10-22 09:40:00,114.73,114.86,114.46,114.46,8428.0,106.3935,106.5141,106.1432,106.1432,8428.0
2020-10-22 09:50:00,114.57,114.8,114.48,114.74,6998.0,106.2452,106.4585,106.1617,106.4028,6998.0
2020-10-22 10:00:00,114.77,115.2,114.71,114.98,21456.0,106.4306,106.8294,106.375,106.6254,21456.0
2020-10-22 10:10:00,114.98,115.33,114.9,115.33,20276.0,106.6254,106.9499,106.5512,106.9499,20276.0
2020-10-22 10:20:00,115.32,115.47,115.04,115.12,41052.0,106.9407,107.0798,106.681,106.7552,41052.0
2020-10-22 10:30:00,115.12,115.29,114.93,115.24,17033.0,106.7552,106.9129,106.579,106.8665,17033.0
2020-10-22 10:40:00,115.19,115.24,114.94,115.09,36377.0,106.8201,106.8665,106.5883,106.7274,36377.0
2020-10-22 10:50:00,115.17,115.93,115.17,115.74,44185.0,106.8016,107.5063,106.8016,107.3302,44185.0
2020-10-22 11:00:00,115.8,115.87,115.52,115.56,12172.0,107.3858,107.4507,107.1261,107.1632,12172.0
2020-10-22 11:10:00,115.6,115.8,115.53,115.69,9659.0,107.2003,107.3858,107.1354,107.2838,9659.0
2020-10-22 11:20:00,115.6,115.7,115.47,115.48,8506.0,107.2003,107.2931,107.0798,107.089,8506.0
2020-10-22 11:30:00,115.45,115.45,115.33,115.34,12700.0,107.0612,107.0612,106.9499,106.9592,12700.0
2020-10-22 11:40:00,115.3,115.71,115.17,115.65,27791.0,106.9221,107.3023,106.8016,107.2467,27791.0
2020-10-22 11:50:00,115.63,115.66,115.43,115.46,7752.0,107.2281,107.256,107.0427,107.0705,7752.0
2020-10-22 12:00:00,115.49,115.53,115.31,115.38,6422.0,107.0983,107.1354,106.9314,106.9963,6422.0
2020-10-22 12:10:00,115.38,115.54,115.36,115.53,6524.0,106.9963,107.1447,106.9778,107.1354,6524.0
2020-10-22 12:20:00,115.53,115.54,115.37,115.53,7543.0,107.1354,107.1447,106.987,107.1354,7543.0
2020-10-22 12:30:00,115.54,115.54,115.48,115.51,6037.0,107.1447,107.1447,107.089,107.1169,6037.0
2020-10-22 12:40:00,115.49,115.73,115.46,115.73,6738.0,107.0983,107.3209,107.0705,107.3209,6738.0
2020-10-22 12:50:00,115.75,115.77,115.56,115.6,5712.0,107.3394,107.358,107.1632,107.2003,5712.0
2020-10-22 13:00:00,115.58,115.67,115.55,115.67,6378.0,107.1818,107.2652,107.154,107.2652,6378.0
2020-10-22 13:10:00,115.69,115.91,115.65,115.75,27560.0,107.2838,107.4878,107.2467,107.3394,27560.0
2020-10-22 13:20:00,115.7,115.73,115.63,115.67,4186.0,107.2931,107.3209,107.2281,107.2652,4186.0
2020-10-22 13:30:00,115.67,115.76,115.64,115.64,5156.0,107.2652,107.3487,107.2374,107.2374,5156.0
2020-10-22 13:40:00,115.65,115.75,115.54,115.74,8063.0,107.2467,107.3394,107.1447,107.3302,8063.0
2020-10-22 13:50:00,115.72,115.84,115.71,115.81,12427.0,107.3116,107.4229,107.3023,107.3951,12427.0
2020-10-22 14:00:00,115.83,115.96,115.81,115.86,10380.0,107.4136,107.5342,107.3951,107.4414,10380.0
2020-10-22 14:10:00,115.84,116.04,115.78,115.93,16944.0,107.4229,107.6084,107.3672,107.5063,16944.0
2020-10-22 14:20:00,115.94,115.97,115.91,115.93,7859.0,107.5156,107.5434,107.4878,107.5063,7859.0
2020-10-22 14:30:00,115.9,116.03,115.89,115.98,10179.0,107.4785,107.5991,107.4693,107.5527,10179.0
2020-10-22 14:40:00,116.0,116.01,115.72,115.78,30768.0,107.5713,107.5805,107.3116,107.3672,30768.0
2020-10-22 14:50:00,115.79,115.87,115.76,115.87,15685.0,107.3765,107.4507,107.3487,107.4507,15685.0
2020-10-22 15:00:00,115.87,115.87,115.75,115.78,14463.0,107.4507,107.4507,107.3394,107.3672,14463.0
2020-10-22 15:10:00,115.79,115.98,115.79,115.94,19878.0,107.3765,107.5527,107.3765,107.5156,19878.0
2020-10-22 15:20:00,115.97,116.03,115.86,115.97,18620.0,107.5434,107.5991,107.4414,107.5434,18620.0
2020-10-22 15:30:00,115.97,116.0,115.91,115.96,23398.0,107.5434,107.5713,107.4878,107.5342,23398.0
2020-10-22 15:40:00,115.95,115.97,115.81,115.9,48130.0,107.5249,107.5434,107.3951,107.4785,48130.0
2020-10-22 15:50:00,115.93,116.03,115.69,115.75,106655.0,107.5063,107.5991,107.2838,107.3394,106655.0
2020-10-23 09:30:00,116.25,116.39,116.02,116.11,21400.0,107.8031,107.9329,107.5898,107.6733,21400.0
2020-10-23 09:40:00,116.11,116.48,115.98,116.45,17346.0,107.6733,108.0164,107.5527,107.9886,17346.0
2020-10-23 09:50:00,116.46,116.66,116.46,116.56,20077.0,107.9978,108.1833,107.9978,108.0906,20077.0
2020-10-23 10:00:00,116.58,116.61,116.32,116.39,10267.0,108.1091,108.1369,107.868,107.9329,10267.0
2020-10-23 10:10:00,116.41,116.41,115.96,115.99,11317.0,107.9515,107.9515,107.5342,107.562,11317.0
2020-10-23 10:20:00,115.97,116.14,115.93,115.95,16090.0,107.5434,107.7011,107.5063,107.5249,16090.0
2020-10-23 10:30:00,115.96,116.07,115.92,116.07,16206.0,107.5342,107.6362,107.4971,107.6362,16206.0
2020-10-23 10:40:00,116.01,116.2,115.79,116.05,48483.0,107.5805,107.7567,107.3765,107.6176,48483.0
2020-10-23 10:50:00,116.07,116.12,115.85,115.85,10963.0,107.6362,107.6825,107.4322,107.4322,10963.0
2020-10-23 11:00:00,115.84,115.87,115.62,115.62,10103.0,107.4229,107.4507,107.2189,107.2189,10103.0
2020-10-23 11:10:00,115.64,115.84,115.61,115.84,12627.0,107.2374,107.4229,107.2096,107.4229,12627.0
2020-10-23 11:20:00,115.83,115.84,115.5,115.68,14275.0,107.4136,107.4229,107.1076,107.2745,14275.0
2020-10-23 11:30:00,115.7,115.81,115.59,115.75,9669.0,107.2931,107.3951,107.1911,107.3394,9669.0
2020-10-23 11:40:00,115.77,115.83,115.56,115.6,8035.0,107.358,107.4136,107.1632,107.2003,8035.0
2020-10-23 11:50:00,115.57,115.64,115.53,115.62,5058.0,107.1725,107.2374,107.1354,107.2189,5058.0
2020-10-23 12:00:00,115.65,116.13,115.65,115.9,104307.0,107.2467,107.6918,107.2467,107.4785,104307.0
2020-10-23 12:10:00,115.9,115.98,115.62,115.97,45331.0,107.4785,107.5527,107.2189,107.5434,45331.0
2020-10-23 12:20:00,115.92,115.96,115.81,115.85,9698.0,107.4971,107.5342,107.3951,107.4322,9698.0
2020-10-23 12:30:00,115.82,116.0,115.79,115.98,17334.0,107.4043,107.5713,107.3765,107.5527,17334.0
2020-10-23 12:40:00,115.99,116.05,115.83,115.86,12971.0,107.562,107.6176,107.4136,107.4414,12971.0
2020-10-23 12:50:00,115.84,115.89,115.72,115.74,7096.0,107.4229,107.4693,107.3116,107.3302,7096.0
2020-10-23 13:00:00,115.72,115.92,115.68,115.87,16494.0,107.3116,107.4971,107.2745,107.4507,16494.0
2020-10-23 13:10:00,115.87,115.87,115.75,115.8,4417.0,107.4507,107.4507,107.3394,107.3858,4417.0
2020-10-23 13:20:00,115.83,115.98,115.83,115.89,10282.0,107.4136,107.5527,107.4136,107.4693,10282.0
2020-10-23 13:30:00,115.9,115.93,115.75,115.79,11231.0,107.4785,107.5063,107.3394,107.3765,11231.0
2020-10-23 13:40:00,115.78,115.79,115.55,115.57,13432.0,107.3672,107.3765,107.154,107.1725,13432.0
2020-10-23 13:50:00,115.58,115.65,115.52,115.62,15242.0,107.1818,107.2467,107.1261,107.2189,15242.0
2020-10-23 14:00:00,115.63,115.79,115.51,115.79,17960.0,107.2281,107.3765,107.1169,107.3765,17960.0
2020-10-23 14:10:00,115.79,115.97,115.78,115.96,11892.0,107.3765,107.5434,107.3672,107.5342,11892.0
2020-10-23 14:20:00,115.96,116.07,115.93,115.98,9756.0,107.5342,107.6362,107.5063,107.5527,9756.0
2020-10-23 14:30:00,115.97,116.1,115.97,116.09,12040.0,107.5434,107.664,107.5434,107.6547,12040.0
2020-10-23 14:40:00,116.07,116.16,116.0,116.14,19632.0,107.6362,107.7196,107.5713,107.7011,19632.0
2020-10-23 14:50:00,116.14,116.19,116.04,116.07,9056.0,107.7011,107.7475,107.6084,107.6362,9056.0
2020-10-23 15:00:00,116.07,116.19,116.04,116.12,18885.0,107.6362,107.7475,107.6084,107.6825,18885.0
2020-10-23 15:10:00,116.12,116.44,116.12,116.4,44688.0,107.6825,107.9793,107.6825,107.9422,44688.0
2020-10-23 15:20:00,116.44,116.55,116.42,116.44,31285.0,107.9793,108.0813,107.9607,107.9793,31285.0
2020-10-23 15:30:00,116.42,116.5,116.4,116.47,51096.0,107.9607,108.0349,107.9422,108.0071,51096.0
2020-10-23 15:40:00,116.46,116.77,116.46,116.73,57868.0,107.9978,108.2853,107.9978,108.2482,57868.0
2020-10-23 15:50:00,116.73,116.83,116.5,116.71,231610.0,108.2482,108.341,108.0349,108.2297,231610.0
2020-10-26 09:30:00,115.79,116.02,115.59,115.95,84083.0,107.3765,107.5898,107.1911,107.5249,84083.0
2020-10-26 09:40:00,115.82,115.96,115.44,115.44,36318.0,107.4043,107.5342,107.052,107.052,36318.0
2020-10-26 09:50:00,115.38,115.39,115.1,115.1,9285.0,106.9963,107.0056,106.7367,106.7367,9285.0
2020-10-26 10:00:00,115.06,115.11,114.82,114.91,22669.0,106.6996,106.7459,106.477,106.5605,22669.0
2020-10-26 10:10:00,114.92,114.92,114.57,114.77,17933.0,106.5697,106.5697,106.2452,106.4306,17933.0
2020-10-26 10:20:00,114.75,114.75,114.31,114.31,12538.0,106.4121,106.4121,106.0041,106.0041,12538.0
2020-10-26 10:30:00,114.31,114.38,113.93,114.08,24580.0,106.0041,106.069,105.6517,105.7908,24580.0
2020-10-26 10:40:00,114.1,114.17,113.7,113.77,26328.0,105.8093,105.8742,105.4384,105.5033,26328.0
2020-10-26 10:50:00,113.72,114.07,113.67,114.03,13944.0,105.4569,105.7815,105.4106,105.7444,13944.0
2020-10-26 11:00:00,114.03,114.05,113.77,113.84,20879.0,105.7444,105.763,105.5033,105.5682,20879.0
2020-10-26 11:10:00,113.84,114.11,113.75,113.77,32224.0,105.5682,105.8186,105.4847,105.5033,32224.0
2020-10-26 11:20:00,113.76,113.98,113.68,113.91,23041.0,105.494,105.698,105.4198,105.6331,23041.0
2020-10-26 11:30:00,113.9,114.3,113.75,114.3,22856.0,105.6239,105.9948,105.4847,105.9948,22856.0
2020-10-26 11:40:00,114.25,114.42,114.14,114.37,13595.0,105.9484,106.1061,105.8464,106.0597,13595.0
2020-10-26 11:50:00,114.36,114.36,114.02,114.08,20381.0,106.0504,106.0504,105.7351,105.7908,20381.0
2020-10-26 12:00:00,114.02,114.08,113.84,113.92,17651.0,105.7351,105.7908,105.5682,105.6424,17651.0
2020-10-26 12:10:00,113.92,114.03,113.84,113.94,17361.0,105.6424,105.7444,105.5682,105.6609,17361.0
2020-10-26 12:20:00,114.01,114.08,113.86,114.07,17061.0,105.7259,105.7908,105.5868,105.7815,17061.0
2020-10-26 12:30:00,114.06,114.06,113.71,113.75,32162.0,105.7722,105.7722,105.4477,105.4847,32162.0
2020-10-26 12:40:00,113.77,113.78,113.43,113.43,15657.0,105.5033,105.5126,105.188,105.188,15657.0
2020-10-26 12:50:00,113.48,113.59,113.33,113.39,11177.0,105.2344,105.3364,105.0953,105.1509,11177.0
2020-10-26 13:00:00,113.44,113.46,113.24,113.38,11173.0,105.1973,105.2158,105.0118,105.1416,11173.0
2020-10-26 13:10:00,113.4,113.44,113.07,113.07,15657.0,105.1602,105.1973,104.8542,104.8542,15657.0
2020-10-26 13:20:00,113.09,113.11,112.81,112.99,19038.0,104.8727,104.8913,104.6131,104.78,19038.0
2020-10-26 13:30:00,112.96,113.08,112.82,113.02,15640.0,104.7522,104.8634,104.6223,104.8078,15640.0
2020-10-26 13:40:00,113.08,113.24,112.95,113.24,13722.0,104.8634,105.0118,104.7429,105.0118,13722.0
2020-10-26 13:50:00,113.22,113.27,112.96,113.1,17109.0,104.9933,105.0396,104.7522,104.882,17109.0
2020-10-26 14:00:00,113.1,113.38,113.0,113.27,12175.0,104.882,105.1416,104.7892,105.0396,12175.0
2020-10-26 14:10:00,113.31,113.43,113.17,113.39,10358.0,105.0767,105.188,104.9469,105.1509,10358.0
2020-10-26 14:20:00,113.38,113.45,113.3,113.4,5605.0,105.1416,105.2065,105.0674,105.1602,5605.0
2020-10-26 14:30:00,113.48,113.48,113.19,113.22,9811.0,105.2344,105.2344,104.9654,104.9933,9811.0
2020-10-26 14:40:00,113.21,113.43,113.19,113.31,15706.0,104.984,105.188,104.9654,105.0767,15706.0
2020-10-26 14:50:00,113.32,113.41,113.25,113.25,12059.0,105.086,105.1695,105.0211,105.0211,12059.0
2020-10-26 15:00:00,113.23,113.4,113.23,113.28,7754.0,105.0025,105.1602,105.0025,105.0489,7754.0
2020-10-26 15:10:00,113.34,113.37,113.17,113.25,11280.0,105.1045,105.1324,104.9469,105.0211,11280.0
2020-10-26 15:20:00,113.25,113.42,113.25,113.27,14097.0,105.0211,105.1787,105.0211,105.0396,14097.0
2020-10-26 15:30:00,113.3,113.56,113.14,113.18,25656.0,105.0674,105.3086,104.9191,104.9562,25656.0
2020-10-26 15:40:00,113.16,113.27,112.92,112.99,46580.0,104.9376,105.0396,104.7151,104.78,46580.0
2020-10-26 15:50:00,112.98,113.5,112.94,113.46,115845.0,104.7707,105.2529,104.7336,105.2158,115845.0
2020-10-27 09:30:00,112.02,112.61,111.47,111.5,118163.0,103.8805,104.4276,103.3704,103.3982,118163.0
2020-10-27 09:40:00,111.56,111.7,111.25,111.7,50340.0,103.4539,103.5837,103.1664,103.5837,50340.0
2020-10-27 09:50:00,111.66,111.81,111.36,111.79,28329.0,103.5466,103.6857,103.2684,103.6672,28329.0
2020-10-27 10:00:00,111.78,111.92,111.46,111.78,37802.0,103.6579,103.7877,103.3611,103.6579,37802.0
2020-10-27 10:10:00,111.83,111.95,111.6,111.8,30704.0,103.7043,103.8155,103.491,103.6764,30704.0
2020-10-27 10:20:00,111.79,111.8,111.28,111.39,26756.0,103.6672,103.6764,103.1942,103.2962,26756.0
2020-10-27 10:30:00,111.35,111.44,111.13,111.19,39105.0,103.2591,103.3426,103.0551,103.1108,39105.0
2020-10-27 10:40:00,111.19,111.44,111.08,111.41,30374.0,103.1108,103.3426,103.0088,103.3148,30374.0
2020-10-27 10:50:00,111.4,111.54,111.18,111.18,41195.0,103.3055,103.4353,103.1015,103.1015,41195.0
2020-10-27 11:00:00,111.18,111.25,111.12,111.23,19547.0,103.1015,103.1664,103.0458,103.1479,19547.0
2020-10-27 11:10:00,111.19,111.32,110.84,110.87,35890.0,103.1108,103.2313,102.7862,102.814,35890.0
2020-10-27 11:20:00,110.84,110.92,110.65,110.74,43840.0,102.7862,102.8604,102.61,102.6935,43840.0
2020-10-27 11:30:00,110.74,110.8,110.62,110.67,19726.0,102.6935,102.7491,102.5822,102.6285,19726.0
2020-10-27 11:40:00,110.67,110.72,110.53,110.55,29023.0,102.6285,102.6749,102.4987,102.5173,29023.0
2020-10-27 11:50:00,110.57,110.89,110.52,110.84,29690.0,102.5358,102.8326,102.4894,102.7862,29690.0
2020-10-27 12:00:00,110.84,111.11,110.81,111.06,48596.0,102.7862,103.0366,102.7584,102.9902,48596.0
2020-10-27 12:10:00,111.07,111.18,111.05,111.15,20043.0,102.9995,103.1015,102.9809,103.0737,20043.0
2020-10-27 12:20:00,111.15,111.46,111.15,111.28,24137.0,103.0737,103.3611,103.0737,103.1942,24137.0
2020-10-27 12:30:00,111.26,111.26,110.85,110.88,28406.0,103.1757,103.1757,102.7955,102.8233,28406.0
2020-10-27 12:40:00,110.87,110.91,110.71,110.86,35620.0,102.814,102.8511,102.6656,102.8047,35620.0
2020-10-27 12:50:00,110.86,110.96,110.71,110.82,24897.0,102.8047,102.8975,102.6656,102.7676,24897.0
2020-10-27 13:00:00,110.81,111.03,110.77,110.94,13870.0,102.7584,102.9624,102.7213,102.8789,13870.0
2020-10-27 13:10:00,110.95,111.04,110.85,110.98,23594.0,102.8882,102.9717,102.7955,102.916,23594.0
2020-10-27 13:20:00,110.98,111.43,110.9,111.38,57741.0,102.916,103.3333,102.8418,103.287,57741.0
2020-10-27 13:30:00,111.38,111.66,111.29,111.41,34143.0,103.287,103.5466,103.2035,103.3148,34143.0
2020-10-27 13:40:00,111.41,111.52,111.35,111.51,19070.0,103.3148,103.4168,103.2591,103.4075,19070.0
2020-10-27 13:50:00,111.52,111.56,111.29,111.29,22719.0,103.4168,103.4539,103.2035,103.2035,22719.0
2020-10-27 14:00:00,111.28,111.4,111.27,111.34,26669.0,103.1942,103.3055,103.1849,103.2499,26669.0
2020-10-27 14:10:00,111.35,111.45,111.2,111.2,26189.0,103.2591,103.3519,103.12,103.12,26189.0
2020-10-27 14:20:00,111.22,111.26,111.16,111.21,18251.0,103.1386,103.1757,103.0829,103.1293,18251.0
2020-10-27 14:30:00,111.22,111.4,111.2,111.2,31209.0,103.1386,103.3055,103.12,103.12,31209.0
2020-10-27 14:40:00,111.21,111.37,111.16,111.28,30502.0,103.1293,103.2777,103.0829,103.1942,30502.0
2020-10-27 14:50:00,111.27,111.27,111.02,111.03,35703.0,103.1849,103.1849,102.9531,102.9624,35703.0
2020-10-27 15:00:00,111.04,111.07,110.8,110.84,22581.0,102.9717,102.9995,102.7491,102.7862,22581.0
2020-10-27 15:10:00,110.86,111.0,110.59,110.73,44913.0,102.8047,102.9346,102.5544,102.6842,44913.0
2020-10-27 15:20:00,110.77,110.9,110.72,110.77,21610.0,102.7213,102.8418,102.6749,102.7213,21610.0
2020-10-27 15:30:00,110.77,110.8,110.62,110.69,37385.0,102.7213,102.7491,102.5822,102.6471,37385.0
2020-10-27 15:40:00,110.69,110.73,110.55,110.56,63637.0,102.6471,102.6842,102.5173,102.5265,63637.0
2020-10-27 15:50:00,110.55,110.67,110.35,110.62,201403.0,102.5173,102.6285,102.3318,102.5822,201403.0
2020-10-28 09:30:00,109.22,109.68,108.61,109.47,100072.0,101.2839,101.7105,100.7182,101.5157,100072.0
2020-10-28 09:40:00,109.47,109.82,109.32,109.51,26418.0,101.5157,101.8403,101.3766,101.5528,26418.0
2020-10-28 09:50:00,109.51,109.56,109.06,109.2,28812.0,101.5528,101.5992,101.1355,101.2654,28812.0
2020-10-28 10:00:00,109.14,109.31,108.74,108.93,19159.0,101.2097,101.3674,100.8388,101.015,19159.0
2020-10-28 10:10:00,108.91,108.91,108.4,108.45,32243.0,100.9964,100.9964,100.5235,100.5699,32243.0
2020-10-28 10:20:00,108.45,108.48,107.95,108.26,50701.0,100.5699,100.5977,100.1062,100.3937,50701.0
2020-10-28 10:30:00,108.27,108.42,108.0,108.13,16515.0,100.4029,100.542,100.1526,100.2731,16515.0
2020-10-28 10:40:00,108.13,108.4,107.83,107.84,38419.0,100.2731,100.5235,99.9949,100.0042,38419.0
2020-10-28 10:50:00,107.9,108.1,107.71,108.06,18578.0,100.0598,100.2453,99.8836,100.2082,18578.0
2020-10-28 11:00:00,108.0,108.23,107.82,108.23,17527.0,100.1526,100.3658,99.9856,100.3658,17527.0
2020-10-28 11:10:00,108.22,108.47,108.15,108.47,23588.0,100.3566,100.5884,100.2917,100.5884,23588.0
2020-10-28 11:20:00,108.49,108.55,107.94,107.94,37117.0,100.6069,100.6626,100.0969,100.0969,37117.0
2020-10-28 11:30:00,107.92,108.37,107.77,108.25,22642.0,100.0784,100.4957,99.9393,100.3844,22642.0
2020-10-28 11:40:00,108.17,108.67,108.15,108.5,29981.0,100.3102,100.7739,100.2917,100.6162,29981.0
2020-10-28 11:50:00,108.46,108.68,108.45,108.55,19321.0,100.5791,100.7831,100.5699,100.6626,19321.0
2020-10-28 12:00:00,108.51,108.7,108.45,108.57,9405.0,100.6255,100.8017,100.5699,100.6811,9405.0
2020-10-28 12:10:00,108.5,108.59,108.41,108.45,20346.0,100.6162,100.6997,100.5328,100.5699,20346.0
2020-10-28 12:20:00,108.45,108.45,108.08,108.11,12806.0,100.5699,100.5699,100.2267,100.2546,12806.0
2020-10-28 12:30:00,108.09,108.09,107.6,107.62,20059.0,100.236,100.236,99.7816,99.8002,20059.0
2020-10-28 12:40:00,107.58,107.62,107.13,107.13,21096.0,99.7631,99.8002,99.3458,99.3458,21096.0
2020-10-28 12:50:00,107.15,107.42,107.08,107.17,14506.0,99.3643,99.6147,99.2994,99.3829,14506.0
2020-10-28 13:00:00,107.18,107.18,106.85,106.95,28360.0,99.3921,99.3921,99.0861,99.1788,28360.0
2020-10-28 13:10:00,106.92,107.0,106.75,107.0,18759.0,99.151,99.2252,98.9934,99.2252,18759.0
2020-10-28 13:20:00,106.95,107.15,106.79,107.15,16352.0,99.1788,99.3643,99.0305,99.3643,16352.0
2020-10-28 13:30:00,107.12,107.41,107.1,107.11,18045.0,99.3365,99.6054,99.3179,99.3272,18045.0
2020-10-28 13:40:00,107.11,107.28,106.92,107.14,11621.0,99.3272,99.4849,99.151,99.355,11621.0
2020-10-28 13:50:00,107.14,107.24,107.02,107.22,13190.0,99.355,99.4478,99.2438,99.4292,13190.0
2020-10-28 14:00:00,107.23,107.23,106.92,107.02,11238.0,99.4385,99.4385,99.151,99.2438,11238.0
2020-10-28 14:10:00,107.01,107.03,106.8,106.94,18147.0,99.2345,99.253,99.0397,99.1696,18147.0
2020-10-28 14:20:00,106.95,107.5,106.94,107.43,19296.0,99.1788,99.6889,99.1696,99.624,19296.0
2020-10-28 14:30:00,107.46,107.64,107.39,107.47,36248.0,99.6518,99.8187,99.5869,99.6611,36248.0
2020-10-28 14:40:00,107.47,107.64,107.43,107.57,13594.0,99.6611,99.8187,99.624,99.7538,13594.0
2020-10-28 14:50:00,107.57,107.7,107.29,107.53,15575.0,99.7538,99.8744,99.4941,99.7167,15575.0
2020-10-28 15:00:00,107.55,107.55,107.2,107.22,21919.0,99.7353,99.7353,99.4107,99.4292,21919.0
2020-10-28 15:10:00,107.22,107.37,107.07,107.14,34858.0,99.4292,99.5683,99.2901,99.355,34858.0
2020-10-28 15:20:00,107.13,107.5,107.04,107.4,23120.0,99.3458,99.6889,99.2623,99.5962,23120.0
2020-10-28 15:30:00,107.43,107.56,107.29,107.3,43435.0,99.624,99.7445,99.4941,99.5034,43435.0
2020-10-28 15:40:00,107.32,107.47,107.12,107.24,38396.0,99.522,99.6611,99.3365,99.4478,38396.0
2020-10-28 15:50:00,107.21,107.21,106.84,107.02,135412.0,99.42,99.42,99.0768,99.2438,135412.0
2020-10-29 09:30:00,107.38,107.51,106.52,106.7,46091.0,99.5776,99.6982,98.7801,98.947,46091.0
2020-10-29 09:40:00,106.51,107.14,106.11,106.76,28218.0,98.7708,99.355,98.3999,99.0027,28218.0
2020-10-29 09:50:00,106.86,107.59,106.85,107.42,31222.0,99.0954,99.7723,99.0861,99.6147,31222.0
2020-10-29 10:00:00,107.46,108.0,107.25,107.29,46499.0,99.6518,100.1526,99.457,99.4941,46499.0
2020-10-29 10:10:00,107.32,107.8,107.1,107.64,26146.0,99.522,99.9671,99.3179,99.8187,26146.0
2020-10-29 10:20:00,107.74,108.05,107.66,108.02,43309.0,99.9114,100.1989,99.8373,100.1711,43309.0
2020-10-29 10:30:00,108.0,108.23,107.89,108.23,30636.0,100.1526,100.3658,100.0505,100.3658,30636.0
2020-10-29 10:40:00,108.18,108.23,107.96,108.05,47696.0,100.3195,100.3658,100.1155,100.1989,47696.0
2020-10-29 10:50:00,108.08,108.13,107.79,107.87,61587.0,100.2267,100.2731,99.9578,100.032,61587.0
2020-10-29 11:00:00,107.9,107.9,107.45,107.45,19665.0,100.0598,100.0598,99.6425,99.6425,19665.0
2020-10-29 11:10:00,107.44,107.58,107.28,107.5,22812.0,99.6332,99.7631,99.4849,99.6889,22812.0
2020-10-29 11:20:00,107.42,107.43,106.98,106.98,15518.0,99.6147,99.624,99.2067,99.2067,15518.0
2020-10-29 11:30:00,106.95,107.13,106.82,107.12,13637.0,99.1788,99.3458,99.0583,99.3365,13637.0
2020-10-29 11:40:00,107.11,107.15,106.78,107.03,16731.0,99.3272,99.3643,99.0212,99.253,16731.0
2020-10-29 11:50:00,107.03,107.26,106.81,107.06,16185.0,99.253,99.4663,99.049,99.2809,16185.0
2020-10-29 12:00:00,107.09,107.17,106.87,106.99,21986.0,99.3087,99.3829,99.1047,99.2159,21986.0
2020-10-29 12:10:00,106.97,107.26,106.93,107.23,16887.0,99.1974,99.4663,99.1603,99.4385,16887.0
2020-10-29 12:20:00,107.19,107.23,107.07,107.11,16277.0,99.4014,99.4385,99.2901,99.3272,16277.0
2020-10-29 12:30:00,107.14,107.56,107.14,107.44,14132.0,99.355,99.7445,99.355,99.6332,14132.0
2020-10-29 12:40:00,107.41,107.49,107.34,107.36,9535.0,99.6054,99.6796,99.5405,99.5591,9535.0
2020-10-29 12:50:00,107.38,107.47,107.26,107.34,9221.0,99.5776,99.6611,99.4663,99.5405,9221.0
2020-10-29 13:00:00,107.31,107.37,107.18,107.25,8963.0,99.5127,99.5683,99.3921,99.457,8963.0
2020-10-29 13:10:00,107.19,107.3,107.15,107.25,15628.0,99.4014,99.5034,99.3643,99.457,15628.0
2020-10-29 13:20:00,107.28,107.67,107.27,107.65,26749.0,99.4849,99.8465,99.4756,99.828,26749.0
2020-10-29 13:30:00,107.66,107.66,107.41,107.47,39981.0,99.8373,99.8373,99.6054,99.6611,39981.0
2020-10-29 13:40:00,107.48,107.99,107.47,107.94,40451.0,99.6703,100.1433,99.6611,100.0969,40451.0
2020-10-29 13:50:00,107.98,108.07,107.65,107.96,40356.0,100.134,100.2175,99.828,100.1155,40356.0
2020-10-29 14:00:00,107.99,108.15,107.96,108.06,44996.0,100.1433,100.2917,100.1155,100.2082,44996.0
2020-10-29 14:10:00,108.06,108.36,107.97,108.34,45219.0,100.2082,100.4864,100.1247,100.4678,45219.0
2020-10-29 14:20:00,108.32,108.61,108.21,108.48,35880.0,100.4493,100.7182,100.3473,100.5977,35880.0
2020-10-29 14:30:00,108.45,108.56,108.24,108.3,25067.0,100.5699,100.6719,100.3751,100.4308,25067.0
2020-10-29 14:40:00,108.33,108.38,108.09,108.09,26917.0,100.4586,100.5049,100.236,100.236,26917.0
2020-10-29 14:50:00,108.12,108.38,108.1,108.31,22557.0,100.2638,100.5049,100.2453,100.44,22557.0
2020-10-29 15:00:00,108.3,108.3,107.96,108.0,24389.0,100.4308,100.4308,100.1155,100.1526,24389.0
2020-10-29 15:10:00,108.03,108.04,107.66,107.84,28899.0,100.1804,100.1896,99.8373,100.0042,28899.0
2020-10-29 15:20:00,107.9,108.04,107.77,107.86,29954.0,100.0598,100.1896,99.9393,100.0227,29954.0
2020-10-29 15:30:00,107.91,108.03,107.85,108.0,38059.0,100.0691,100.1804,100.0135,100.1526,38059.0
2020-10-29 15:40:00,107.98,108.14,107.84,108.07,57566.0,100.134,100.2824,100.0042,100.2175,57566.0
2020-10-29 15:50:00,108.1,108.18,107.46,107.56,217934.0,100.2453,100.3195,99.6518,99.7445,217934.0
2020-10-30 09:30:00,107.53,107.74,107.22,107.74,41298.0,99.7167,99.9114,99.4292,99.9114,41298.0
2020-10-30 09:40:00,107.7,108.0,107.55,107.82,14613.0,99.8744,100.1526,99.7353,99.9856,14613.0
2020-10-30 09:50:00,107.83,108.18,107.62,108.15,18994.0,99.9949,100.3195,99.8002,100.2917,18994.0
2020-10-30 10:00:00,108.1,108.14,107.75,108.05,21904.0,100.2453,100.2824,99.9207,100.1989,21904.0
2020-10-30 10:10:00,108.07,108.33,107.9,108.28,25665.0,100.2175,100.4586,100.0598,100.4122,25665.0
2020-10-30 10:20:00,108.27,108.32,107.38,107.38,27944.0,100.4029,100.4493,99.5776,99.5776,27944.0
2020-10-30 10:30:00,107.45,107.66,106.84,106.98,29062.0,99.6425,99.8373,99.0768,99.2067,29062.0
2020-10-30 10:40:00,106.95,106.95,106.3,106.48,41649.0,99.1788,99.1788,98.5761,98.743,41649.0
2020-10-30 10:50:00,106.47,106.67,106.22,106.22,36142.0,98.7337,98.9192,98.5019,98.5019,36142.0
2020-10-30 11:00:00,106.27,106.83,106.25,106.46,36611.0,98.5483,99.0676,98.5297,98.7245,36611.0
2020-10-30 11:10:00,106.47,107.0,106.46,106.8,20333.0,98.7337,99.2252,98.7245,99.0397,20333.0
2020-10-30 11:20:00,106.79,107.29,106.71,107.19,29344.0,99.0305,99.4941,98.9563,99.4014,29344.0
2020-10-30 11:30:00,107.2,107.21,106.98,107.03,16852.0,99.4107,99.42,99.2067,99.253,16852.0
2020-10-30 11:40:00,107.04,107.31,106.75,107.31,26480.0,99.2623,99.5127,98.9934,99.5127,26480.0
2020-10-30 11:50:00,107.31,107.52,107.27,107.47,16140.0,99.5127,99.7074,99.4756,99.6611,16140.0
2020-10-30 12:00:00,107.43,107.73,107.36,107.63,12535.0,99.624,99.9022,99.5591,99.8094,12535.0
2020-10-30 12:10:00,107.6,107.9,107.52,107.9,17403.0,99.7816,100.0598,99.7074,100.0598,17403.0
2020-10-30 12:20:00,107.92,108.27,107.88,108.12,50941.0,100.0784,100.4029,100.0413,100.2638,50941.0
2020-10-30 12:30:00,108.11,108.2,107.48,107.48,17802.0,100.2546,100.338,99.6703,99.6703,17802.0
2020-10-30 12:40:00,107.47,107.56,107.32,107.54,29572.0,99.6611,99.7445,99.522,99.726,29572.0
2020-10-30 12:50:00,107.47,107.47,107.12,107.13,24635.0,99.6611,99.6611,99.3365,99.3458,24635.0
2020-10-30 13:00:00,107.15,107.44,106.95,107.03,17483.0,99.3643,99.6332,99.1788,99.253,17483.0
2020-10-30 13:10:00,107.0,107.06,106.88,106.94,26242.0,99.2252,99.2809,99.1139,99.1696,26242.0
2020-10-30 13:20:00,106.9,107.09,106.85,107.04,20889.0,99.1325,99.3087,99.0861,99.2623,20889.0
2020-10-30 13:30:00,107.03,107.06,106.74,106.89,21044.0,99.253,99.2809,98.9841,99.1232,21044.0
2020-10-30 13:40:00,106.79,107.1,106.77,106.96,19150.0,99.0305,99.3179,99.0119,99.1881,19150.0
2020-10-30 13:50:00,107.03,107.28,106.94,107.15,17266.0,99.253,99.4849,99.1696,99.3643,17266.0
2020-10-30 14:00:00,107.13,107.29,107.07,107.17,34537.0,99.3458,99.4941,99.2901,99.3829,34537.0
2020-10-30 14:10:00,107.15,107.18,106.95,107.02,23387.0,99.3643,99.3921,99.1788,99.2438,23387.0
2020-10-30 14:20:00,107.02,107.24,106.95,106.98,22146.0,99.2438,99.4478,99.1788,99.2067,22146.0
2020-10-30 14:30:00,106.99,107.08,106.85,107.04,22722.0,99.2159,99.2994,99.0861,99.2623,22722.0
2020-10-30 14:40:00,107.04,107.05,106.51,106.96,15376.0,99.2623,99.2716,98.7708,99.1881,15376.0
2020-10-30 14:50:00,106.94,106.95,106.67,106.7,27175.0,99.1696,99.1788,98.9192,98.947,27175.0
2020-10-30 15:00:00,106.69,106.78,106.53,106.62,29703.0,98.9377,99.0212,98.7894,98.8728,29703.0
2020-10-30 15:10:00,106.64,107.08,106.59,106.84,31149.0,98.8914,99.2994,98.845,99.0768,31149.0
2020-10-30 15:20:00,106.83,107.01,106.76,106.77,37958.0,99.0676,99.2345,99.0027,99.0119,37958.0
2020-10-30 15:30:00,106.77,107.01,106.66,106.99,52682.0,99.0119,99.2345,98.9099,99.2159,52682.0
2020-10-30 15:40:00,107.09,107.56,106.95,107.42,41554.0,99.3087,99.7445,99.1788,99.6147,41554.0
2020-10-30 15:50:00,107.42,107.95,107.3,107.95,144343.0,99.6147,100.1062,99.5034,100.1062,144343.0
2020-11-02 09:30:00,109.08,110.45,109.0,109.52,99340.0,101.1541,102.4245,101.0799,101.5621,99340.0
2020-11-02 09:40:00,109.4,110.77,108.9,110.69,49244.0,101.4508,102.7213,100.9872,102.6471,49244.0
2020-11-02 09:50:00,110.58,111.56,110.14,111.45,70080.0,102.5451,103.4539,102.1371,103.3519,70080.0
2020-11-02 10:00:00,111.47,111.84,110.64,110.7,55329.0,103.3704,103.7135,102.6007,102.6564,55329.0
2020-11-02 10:10:00,110.7,111.33,110.38,111.26,35262.0,102.6564,103.2406,102.3596,103.1757,35262.0
2020-11-02 10:20:00,111.28,111.84,111.08,111.76,31790.0,103.1942,103.7135,103.0088,103.6393,31790.0
2020-11-02 10:30:00,111.71,111.9,111.32,111.33,73097.0,103.593,103.7692,103.2313,103.2406,73097.0
2020-11-02 10:40:00,111.23,111.25,110.86,111.06,33983.0,103.1479,103.1664,102.8047,102.9902,33983.0
2020-11-02 10:50:00,111.09,111.19,110.54,110.57,30120.0,103.018,103.1108,102.508,102.5358,30120.0
2020-11-02 11:00:00,110.55,110.98,110.5,110.84,36660.0,102.5173,102.916,102.4709,102.7862,36660.0
2020-11-02 11:10:00,110.8,110.83,110.3,110.3,24532.0,102.7491,102.7769,102.2854,102.2854,24532.0
2020-11-02 11:20:00,110.3,110.99,110.23,110.97,39456.0,102.2854,102.9253,102.2205,102.9067,39456.0
2020-11-02 11:30:00,110.9,111.14,110.66,110.87,27201.0,102.8418,103.0644,102.6193,102.814,27201.0
2020-11-02 11:40:00,110.83,111.14,110.8,111.14,20959.0,102.7769,103.0644,102.7491,103.0644,20959.0
2020-11-02 11:50:00,111.12,111.32,111.02,111.15,12821.0,103.0458,103.2313,102.9531,103.0737,12821.0
2020-11-02 12:00:00,111.11,111.12,110.83,110.85,19818.0,103.0366,103.0458,102.7769,102.7955,19818.0
2020-11-02 12:10:00,110.89,111.03,110.78,110.93,12784.0,102.8326,102.9624,102.7306,102.8697,12784.0
2020-11-02 12:20:00,110.96,111.15,110.84,111.02,12993.0,102.8975,103.0737,102.7862,102.9531,12993.0
2020-11-02 12:30:00,111.04,111.08,110.53,110.55,11019.0,102.9717,103.0088,102.4987,102.5173,11019.0
2020-11-02 12:40:00,110.5,110.57,110.23,110.3,12365.0,102.4709,102.5358,102.2205,102.2854,12365.0
2020-11-02 12:50:00,110.3,110.42,110.2,110.31,16564.0,102.2854,102.3967,102.1927,102.2947,16564.0
2020-11-02 13:00:00,110.36,110.4,109.98,110.22,20588.0,102.3411,102.3782,101.9887,102.2112,20588.0
2020-11-02 13:10:00,110.27,110.3,109.98,110.01,11922.0,102.2576,102.2854,101.9887,102.0165,11922.0
2020-11-02 13:20:00,110.03,110.18,109.95,110.05,20476.0,102.0351,102.1742,101.9609,102.0536,20476.0
2020-11-02 13:30:00,110.06,110.29,110.03,110.05,9458.0,102.0629,102.2762,102.0351,102.0536,9458.0
2020-11-02 13:40:00,110.06,110.2,109.95,110.03,16403.0,102.0629,102.1927,101.9609,102.0351,16403.0
2020-11-02 13:50:00,110.01,110.02,109.57,109.6,21331.0,102.0165,102.0258,101.6085,101.6363,21331.0
2020-11-02 14:00:00,109.59,109.85,109.55,109.69,20468.0,101.627,101.8681,101.5899,101.7198,20468.0
2020-11-02 14:10:00,109.69,109.84,109.59,109.66,26421.0,101.7198,101.8589,101.627,101.6919,26421.0
2020-11-02 14:20:00,109.63,110.32,109.58,110.31,18463.0,101.6641,102.304,101.6177,102.2947,18463.0
2020-11-02 14:30:00,110.31,110.39,110.06,110.36,13487.0,102.2947,102.3689,102.0629,102.3411,13487.0
2020-11-02 14:40:00,110.34,110.55,110.18,110.37,15420.0,102.3225,102.5173,102.1742,102.3503,15420.0
2020-11-02 14:50:00,110.4,110.47,110.09,110.31,19266.0,102.3782,102.4431,102.0907,102.2947,19266.0
2020-11-02 15:00:00,110.31,110.59,110.24,110.25,14388.0,102.2947,102.5544,102.2298,102.2391,14388.0
2020-11-02 15:10:00,110.27,110.64,110.27,110.59,18104.0,102.2576,102.6007,102.2576,102.5544,18104.0
2020-11-02 15:20:00,110.57,110.77,110.53,110.61,28388.0,102.5358,102.7213,102.4987,102.5729,28388.0
2020-11-02 15:30:00,110.64,110.8,110.17,110.2,37578.0,102.6007,102.7491,102.1649,102.1927,37578.0
2020-11-02 15:40:00,110.22,110.28,110.05,110.14,53884.0,102.2112,102.2669,102.0536,102.1371,53884.0
2020-11-02 15:50:00,110.16,110.67,110.1,110.6,140987.0,102.1556,102.6285,102.1,102.5636,140987.0
2020-11-03 09:30:00,112.2,113.31,112.2,113.11,132594.0,104.0474,105.0767,104.0474,104.8913,132594.0
2020-11-03 09:40:00,113.05,113.3,112.68,113.06,84338.0,104.8356,105.0674,104.4925,104.8449,84338.0
2020-11-03 09:50:00,113.12,113.35,113.06,113.32,36076.0,104.9005,105.1138,104.8449,105.086,36076.0
2020-11-03 10:00:00,113.18,113.39,113.07,113.24,32221.0,104.9562,105.1509,104.8542,105.0118,32221.0
2020-11-03 10:10:00,113.18,114.11,113.18,113.92,31558.0,104.9562,105.8186,104.9562,105.6424,31558.0
2020-11-03 10:20:00,114.03,114.35,113.67,113.73,35012.0,105.7444,106.0412,105.4106,105.4662,35012.0
2020-11-03 10:30:00,113.76,114.03,113.6,114.01,26726.0,105.494,105.7444,105.3456,105.7259,26726.0
2020-11-03 10:40:00,114.05,114.07,113.87,114.03,31441.0,105.763,105.7815,105.596,105.7444,31441.0
2020-11-03 10:50:00,114.14,114.49,114.11,114.47,38835.0,105.8464,106.171,105.8186,106.1524,38835.0
2020-11-03 11:00:00,114.5,114.6,114.18,114.5,24439.0,106.1803,106.273,105.8835,106.1803,24439.0
2020-11-03 11:10:00,114.53,114.96,114.53,114.86,28299.0,106.2081,106.6068,106.2081,106.5141,28299.0
2020-11-03 11:20:00,114.9,114.9,114.5,114.52,37769.0,106.5512,106.5512,106.1803,106.1988,37769.0
2020-11-03 11:30:00,114.54,114.81,114.43,114.72,34596.0,106.2173,106.4677,106.1153,106.3843,34596.0
2020-11-03 11:40:00,114.72,114.72,114.56,114.59,33339.0,106.3843,106.3843,106.2359,106.2637,33339.0
2020-11-03 11:50:00,114.58,114.58,114.32,114.32,19198.0,106.2544,106.2544,106.0133,106.0133,19198.0
2020-11-03 12:00:00,114.39,114.49,114.16,114.42,19093.0,106.0782,106.171,105.865,106.1061,19093.0
2020-11-03 12:10:00,114.39,114.53,114.35,114.36,16994.0,106.0782,106.2081,106.0412,106.0504,16994.0
2020-11-03 12:20:00,114.38,114.44,114.13,114.14,11237.0,106.069,106.1246,105.8371,105.8464,11237.0
2020-11-03 12:30:00,114.16,114.33,114.15,114.21,17185.0,105.865,106.0226,105.8557,105.9113,17185.0
2020-11-03 12:40:00,114.18,114.18,113.81,113.9,22396.0,105.8835,105.8835,105.5404,105.6239,22396.0
2020-11-03 12:50:00,113.92,114.07,113.84,113.84,9471.0,105.6424,105.7815,105.5682,105.5682,9471.0
2020-11-03 13:00:00,113.94,114.15,113.9,114.07,11149.0,105.6609,105.8557,105.6239,105.7815,11149.0
2020-11-03 13:10:00,114.11,114.31,114.11,114.21,9454.0,105.8186,106.0041,105.8186,105.9113,9454.0
2020-11-03 13:20:00,114.21,114.31,114.16,114.17,8863.0,105.9113,106.0041,105.865,105.8742,8863.0
2020-11-03 13:30:00,114.23,114.4,114.2,114.37,15743.0,105.9299,106.0875,105.9021,106.0597,15743.0
2020-11-03 13:40:00,114.36,114.38,114.08,114.12,14447.0,106.0504,106.069,105.7908,105.8279,14447.0
2020-11-03 13:50:00,114.12,114.35,114.11,114.24,13497.0,105.8279,106.0412,105.8186,105.9391,13497.0
2020-11-03 14:00:00,114.24,114.41,114.19,114.34,18903.0,105.9391,106.0968,105.8928,106.0319,18903.0
2020-11-03 14:10:00,114.38,114.46,114.2,114.29,15311.0,106.069,106.1432,105.9021,105.9855,15311.0
2020-11-03 14:20:00,114.3,114.34,114.02,114.11,16294.0,105.9948,106.0319,105.7351,105.8186,16294.0
2020-11-03 14:30:00,114.18,114.44,114.18,114.41,22551.0,105.8835,106.1246,105.8835,106.0968,22551.0
2020-11-03 14:40:00,114.4,114.64,114.39,114.59,14449.0,106.0875,106.3101,106.0782,106.2637,14449.0
2020-11-03 14:50:00,114.61,114.61,114.35,114.4,12043.0,106.2823,106.2823,106.0412,106.0875,12043.0
2020-11-03 15:00:00,114.41,114.43,114.2,114.22,18986.0,106.0968,106.1153,105.9021,105.9206,18986.0
2020-11-03 15:10:00,114.27,114.57,114.25,114.57,23760.0,105.967,106.2452,105.9484,106.2452,23760.0
2020-11-03 15:20:00,114.58,114.68,114.39,114.6,35861.0,106.2544,106.3472,106.0782,106.273,35861.0
2020-11-03 15:30:00,114.62,115.02,114.61,114.81,42864.0,106.2915,106.6625,106.2823,106.4677,42864.0
2020-11-03 15:40:00,114.81,115.13,114.75,115.13,64235.0,106.4677,106.7645,106.4121,106.7645,64235.0
2020-11-03 15:50:00,115.09,115.13,114.5,114.68,182215.0,106.7274,106.7645,106.1803,106.3472,182215.0
2020-11-04 09:30:00,114.16,115.69,114.16,115.18,79756.0,105.865,107.2838,105.865,106.8108,79756.0
2020-11-04 09:40:00,115.18,116.36,115.16,116.15,35849.0,106.8108,107.9051,106.7923,107.7104,35849.0
2020-11-04 09:50:00,116.07,116.49,115.79,116.49,36981.0,107.6362,108.0257,107.3765,108.0257,36981.0
2020-11-04 10:00:00,116.52,117.19,116.36,116.85,32494.0,108.0535,108.6748,107.9051,108.3595,32494.0
2020-11-04 10:10:00,116.85,117.26,116.44,116.93,51975.0,108.3595,108.7397,107.9793,108.4337,51975.0
2020-11-04 10:20:00,116.92,116.96,116.24,116.33,34362.0,108.4244,108.4615,107.7938,107.8773,34362.0
2020-11-04 10:30:00,116.31,116.48,115.92,116.07,19239.0,107.8587,108.0164,107.4971,107.6362,19239.0
2020-11-04 10:40:00,116.08,116.15,115.92,116.01,14091.0,107.6454,107.7104,107.4971,107.5805,14091.0
2020-11-04 10:50:00,115.97,116.3,115.89,116.28,32892.0,107.5434,107.8495,107.4693,107.8309,32892.0
2020-11-04 11:00:00,116.29,116.47,116.12,116.46,14564.0,107.8402,108.0071,107.6825,107.9978,14564.0
2020-11-04 11:10:00,116.49,116.83,116.37,116.76,22452.0,108.0257,108.341,107.9144,108.276,22452.0
2020-11-04 11:20:00,116.74,117.08,116.6,117.08,23208.0,108.2575,108.5728,108.1277,108.5728,23208.0
2020-11-04 11:30:00,117.04,117.34,116.95,117.03,28211.0,108.5357,108.8139,108.4522,108.5264,28211.0
2020-11-04 11:40:00,117.06,117.15,116.61,116.69,13404.0,108.5542,108.6377,108.1369,108.2111,13404.0
2020-11-04 11:50:00,116.79,117.6,116.75,117.5,44344.0,108.3039,109.055,108.2668,108.9623,44344.0
2020-11-04 12:00:00,117.49,117.69,117.39,117.53,21103.0,108.953,109.1385,108.8603,108.9901,21103.0
2020-11-04 12:10:00,117.52,117.7,117.51,117.62,12721.0,108.9808,109.1477,108.9715,109.0735,12721.0
2020-11-04 12:20:00,117.69,118.18,117.65,117.7,27154.0,109.1385,109.5929,109.1014,109.1477,27154.0
2020-11-04 12:30:00,117.75,117.96,117.72,117.85,13643.0,109.1941,109.3888,109.1663,109.2868,13643.0
2020-11-04 12:40:00,117.8,117.98,117.57,117.67,15729.0,109.2405,109.4074,109.0272,109.1199,15729.0
2020-11-04 12:50:00,117.68,117.79,117.6,117.71,8000.0,109.1292,109.2312,109.055,109.157,8000.0
2020-11-04 13:00:00,117.74,117.76,117.41,117.46,19262.0,109.1848,109.2034,108.8788,108.9252,19262.0
2020-11-04 13:10:00,117.46,117.49,117.01,117.11,19042.0,108.9252,108.953,108.5079,108.6006,19042.0
2020-11-04 13:20:00,117.08,117.2,116.95,117.08,16480.0,108.5728,108.6841,108.4522,108.5728,16480.0
2020-11-04 13:30:00,117.12,117.5,117.12,117.29,13646.0,108.6099,108.9623,108.6099,108.7675,13646.0
2020-11-04 13:40:00,117.29,117.34,116.99,117.09,19157.0,108.7675,108.8139,108.4893,108.5821,19157.0
2020-11-04 13:50:00,117.12,117.38,117.08,117.15,14575.0,108.6099,108.851,108.5728,108.6377,14575.0
2020-11-04 14:00:00,117.22,117.41,117.08,117.1,16530.0,108.7026,108.8788,108.5728,108.5913,16530.0
2020-11-04 14:10:00,117.15,117.2,116.86,117.0,15803.0,108.6377,108.6841,108.3688,108.4986,15803.0
2020-11-04 14:20:00,116.96,117.13,116.92,116.97,18633.0,108.4615,108.6192,108.4244,108.4708,18633.0
2020-11-04 14:30:00,116.99,117.07,116.86,116.92,16557.0,108.4893,108.5635,108.3688,108.4244,16557.0
2020-11-04 14:40:00,116.91,116.93,116.66,116.76,14906.0,108.4151,108.4337,108.1833,108.276,14906.0
2020-11-04 14:50:00,116.74,116.89,116.68,116.77,13344.0,108.2575,108.3966,108.2019,108.2853,13344.0
2020-11-04 15:00:00,116.79,116.86,116.3,116.45,17743.0,108.3039,108.3688,107.8495,107.9886,17743.0
2020-11-04 15:10:00,116.42,116.49,116.32,116.38,16417.0,107.9607,108.0257,107.868,107.9236,16417.0
2020-11-04 15:20:00,116.35,116.46,116.15,116.27,20280.0,107.8958,107.9978,107.7104,107.8216,20280.0
2020-11-04 15:30:00,116.29,116.53,116.12,116.18,79964.0,107.8402,108.0628,107.6825,107.7382,79964.0
2020-11-04 15:40:00,116.16,116.24,115.96,116.07,70152.0,107.7196,107.7938,107.5342,107.6362,70152.0
2020-11-04 15:50:00,116.01,116.34,115.86,116.05,249750.0,107.5805,107.8866,107.4414,107.6176,249750.0
2020-11-05 09:30:00,117.92,118.44,117.06,117.44,74776.0,109.3518,109.834,108.5542,108.9066,74776.0
2020-11-05 09:40:00,117.44,117.92,117.07,117.84,16775.0,108.9066,109.3518,108.5635,109.2776,16775.0
2020-11-05 09:50:00,117.73,118.2,117.73,117.82,18832.0,109.1756,109.6114,109.1756,109.259,18832.0
2020-11-05 10:00:00,117.86,118.1,117.72,117.94,16504.0,109.2961,109.5187,109.1663,109.3703,16504.0
2020-11-05 10:10:00,117.9,118.26,117.89,118.26,30637.0,109.3332,109.667,109.3239,109.667,30637.0
2020-11-05 10:20:00,118.24,118.4,118.02,118.11,27079.0,109.6485,109.7969,109.4445,109.5279,27079.0
2020-11-05 10:30:00,118.08,118.26,117.88,118.21,13379.0,109.5001,109.667,109.3147,109.6207,13379.0
2020-11-05 10:40:00,118.29,118.91,118.29,118.87,33809.0,109.6949,110.2698,109.6949,110.2327,33809.0
2020-11-05 10:50:00,118.85,119.04,118.83,119.04,35914.0,110.2142,110.3904,110.1956,110.3904,35914.0
2020-11-05 11:00:00,119.13,119.19,119.0,119.16,33538.0,110.4738,110.5295,110.3533,110.5017,33538.0
2020-11-05 11:10:00,119.15,119.37,118.8,119.27,37959.0,110.4924,110.6964,110.1678,110.6037,37959.0
2020-11-05 11:20:00,119.29,119.34,119.0,119.24,42164.0,110.6222,110.6686,110.3533,110.5758,42164.0
2020-11-05 11:30:00,119.25,119.28,118.89,119.01,45069.0,110.5851,110.6129,110.2513,110.3625,45069.0
2020-11-05 11:40:00,119.05,119.19,118.9,119.13,32817.0,110.3996,110.5295,110.2605,110.4738,32817.0
2020-11-05 11:50:00,119.13,119.26,119.0,119.13,29225.0,110.4738,110.5944,110.3533,110.4738,29225.0
2020-11-05 12:00:00,119.15,119.19,119.0,119.16,30708.0,110.4924,110.5295,110.3533,110.5017,30708.0
2020-11-05 12:10:00,119.19,119.27,118.65,118.66,33097.0,110.5295,110.6037,110.0287,110.038,33097.0
2020-11-05 12:20:00,118.64,118.68,118.55,118.6,40182.0,110.0194,110.0565,109.936,109.9823,40182.0
2020-11-05 12:30:00,118.63,119.15,118.63,119.04,25903.0,110.0102,110.4924,110.0102,110.3904,25903.0
2020-11-05 12:40:00,119.02,119.25,119.0,119.11,21710.0,110.3718,110.5851,110.3533,110.4553,21710.0
2020-11-05 12:50:00,119.14,119.29,119.12,119.29,27610.0,110.4831,110.6222,110.4646,110.6222,27610.0
2020-11-05 13:00:00,119.34,119.67,119.33,119.63,24243.0,110.6686,110.9746,110.6593,110.9375,24243.0
2020-11-05 13:10:00,119.65,119.77,119.6,119.65,27239.0,110.956,111.0673,110.9097,110.956,27239.0
2020-11-05 13:20:00,119.68,119.68,119.46,119.61,24671.0,110.9839,110.9839,110.7799,110.919,24671.0
2020-11-05 13:30:00,119.62,119.85,119.62,119.85,36819.0,110.9282,111.1415,110.9282,111.1415,36819.0
2020-11-05 13:40:00,119.82,119.97,119.82,119.94,27000.0,111.1137,111.2528,111.1137,111.225,27000.0
2020-11-05 13:50:00,119.95,120.23,119.8,120.23,56847.0,111.2342,111.4939,111.0951,111.4939,56847.0
2020-11-05 14:00:00,120.2,120.53,120.18,120.35,69337.0,111.4661,111.7721,111.4475,111.6052,69337.0
2020-11-05 14:10:00,120.38,120.5,120.12,120.48,57229.0,111.633,111.7443,111.3919,111.7257,57229.0
2020-11-05 14:20:00,120.49,120.51,120.2,120.46,61823.0,111.735,111.7536,111.4661,111.7072,61823.0
2020-11-05 14:30:00,120.43,120.6,120.2,120.26,46750.0,111.6794,111.837,111.4661,111.5217,46750.0
2020-11-05 14:40:00,120.29,120.43,120.19,120.24,43925.0,111.5495,111.6794,111.4568,111.5032,43925.0
2020-11-05 14:50:00,120.21,120.35,120.13,120.33,31904.0,111.4754,111.6052,111.4012,111.5866,31904.0
2020-11-05 15:00:00,120.35,120.45,120.2,120.35,54135.0,111.6052,111.6979,111.4661,111.6052,54135.0
2020-11-05 15:10:00,120.36,120.47,120.15,120.27,42832.0,111.6145,111.7165,111.4197,111.531,42832.0
2020-11-05 15:20:00,120.24,120.34,120.24,120.28,46159.0,111.5032,111.5959,111.5032,111.5403,46159.0
2020-11-05 15:30:00,120.3,120.41,119.86,119.87,51199.0,111.5588,111.6608,111.1508,111.1601,51199.0
2020-11-05 15:40:00,119.89,120.05,119.76,119.91,77790.0,111.1786,111.327,111.0581,111.1972,77790.0
2020-11-05 15:50:00,119.92,120.1,119.69,119.69,213190.0,111.2064,111.3733,110.9931,110.9931,213190.0
2020-11-06 09:30:00,120.0,120.36,119.05,119.66,82459.0,111.2806,111.6145,110.3996,110.9653,82459.0
2020-11-06 09:40:00,119.58,119.94,119.43,119.54,25039.0,110.8911,111.225,110.752,110.854,25039.0
2020-11-06 09:50:00,119.63,119.8,119.38,119.69,19338.0,110.9375,111.0951,110.7057,110.9931,19338.0
2020-11-06 10:00:00,119.72,119.79,119.31,119.69,21854.0,111.021,111.0859,110.6408,110.9931,21854.0
2020-11-06 10:10:00,119.69,120.04,119.56,119.56,18962.0,110.9931,111.3177,110.8726,110.8726,18962.0
2020-11-06 10:20:00,119.55,119.86,119.46,119.61,16146.0,110.8633,111.1508,110.7799,110.919,16146.0
2020-11-06 10:30:00,119.59,119.6,119.05,119.07,11460.0,110.9004,110.9097,110.3996,110.4182,11460.0
2020-11-06 10:40:00,119.12,119.46,119.05,119.32,12633.0,110.4646,110.7799,110.3996,110.65,12633.0
2020-11-06 10:50:00,119.34,119.66,118.98,119.03,14709.0,110.6686,110.9653,110.3347,110.3811,14709.0
2020-11-06 11:00:00,119.11,119.92,119.07,119.75,19547.0,110.4553,111.2064,110.4182,111.0488,19547.0
2020-11-06 11:10:00,119.85,120.3,119.68,120.16,28162.0,111.1415,111.5588,110.9839,111.429,28162.0
2020-11-06 11:20:00,120.1,120.14,119.85,119.96,14872.0,111.3733,111.4104,111.1415,111.2435,14872.0
2020-11-06 11:30:00,120.0,120.1,119.91,120.09,14139.0,111.2806,111.3733,111.1972,111.3641,14139.0
2020-11-06 11:40:00,120.06,120.12,119.75,119.78,17466.0,111.3363,111.3919,111.0488,111.0766,17466.0
2020-11-06 11:50:00,119.84,120.14,119.68,119.91,10072.0,111.1322,111.4104,110.9839,111.1972,10072.0
2020-11-06 12:00:00,119.91,119.98,119.58,119.59,16886.0,111.1972,111.2621,110.8911,110.9004,16886.0
2020-11-06 12:10:00,119.55,119.75,119.55,119.69,9511.0,110.8633,111.0488,110.8633,110.9931,9511.0
2020-11-06 12:20:00,119.72,119.82,119.35,119.47,12305.0,111.021,111.1137,110.6778,110.7891,12305.0
2020-11-06 12:30:00,119.51,119.51,119.13,119.13,6377.0,110.8262,110.8262,110.4738,110.4738,6377.0
2020-11-06 12:40:00,119.2,119.42,119.13,119.3,10385.0,110.5387,110.7428,110.4738,110.6315,10385.0
2020-11-06 12:50:00,119.36,119.48,119.28,119.3,9496.0,110.6871,110.7984,110.6129,110.6315,9496.0
2020-11-06 13:00:00,119.31,119.36,119.14,119.26,8279.0,110.6408,110.6871,110.4831,110.5944,8279.0
2020-11-06 13:10:00,119.23,119.43,119.19,119.42,15271.0,110.5666,110.752,110.5295,110.7428,15271.0
2020-11-06 13:20:00,119.44,119.49,119.23,119.3,17263.0,110.7613,110.8077,110.5666,110.6315,17263.0
2020-11-06 13:30:00,119.27,119.46,119.21,119.44,10470.0,110.6037,110.7799,110.548,110.7613,10470.0
2020-11-06 13:40:00,119.44,119.46,119.19,119.26,12331.0,110.7613,110.7799,110.5295,110.5944,12331.0
2020-11-06 13:50:00,119.24,119.41,119.21,119.27,10522.0,110.5758,110.7335,110.548,110.6037,10522.0
2020-11-06 14:00:00,119.29,119.35,119.2,119.35,9974.0,110.6222,110.6778,110.5387,110.6778,9974.0
2020-11-06 14:10:00,119.39,119.62,119.39,119.6,13126.0,110.7149,110.9282,110.7149,110.9097,13126.0
2020-11-06 14:20:00,119.54,119.71,119.46,119.55,11579.0,110.854,111.0117,110.7799,110.8633,11579.0
2020-11-06 14:30:00,119.54,119.56,119.22,119.23,13064.0,110.854,110.8726,110.5573,110.5666,13064.0
2020-11-06 14:40:00,119.26,119.34,119.19,119.21,13569.0,110.5944,110.6686,110.5295,110.548,13569.0
2020-11-06 14:50:00,119.24,119.28,119.15,119.23,14735.0,110.5758,110.6129,110.4924,110.5666,14735.0
2020-11-06 15:00:00,119.2,119.23,118.91,119.0,14047.0,110.5387,110.5666,110.2698,110.3533,14047.0
2020-11-06 15:10:00,119.0,119.09,118.94,119.07,16081.0,110.3533,110.4367,110.2976,110.4182,16081.0
2020-11-06 15:20:00,119.05,119.28,119.02,119.19,13995.0,110.3996,110.6129,110.3718,110.5295,13995.0
2020-11-06 15:30:00,119.2,119.5,119.2,119.42,40667.0,110.5387,110.8169,110.5387,110.7428,40667.0
2020-11-06 15:40:00,119.44,119.84,119.42,119.71,30022.0,110.7613,111.1322,110.7428,111.0117,30022.0
2020-11-06 15:50:00,119.74,119.87,119.17,119.3,108342.0,111.0395,111.1601,110.5109,110.6315,108342.0
2020-11-09 09:30:00,123.49,125.33,123.43,123.91,201325.0,114.517,116.2233,114.4614,114.9065,201325.0
2020-11-09 09:40:00,123.98,124.92,123.84,124.58,47194.0,114.9714,115.8431,114.8416,115.5278,47194.0
2020-11-09 09:50:00,124.53,124.78,123.94,124.0,52118.0,115.4815,115.7133,114.9343,114.99,52118.0
2020-11-09 10:00:00,124.19,125.56,124.07,124.8,59621.0,115.1662,116.4366,115.0549,115.7318,59621.0
2020-11-09 10:10:00,124.77,125.13,124.18,124.63,43624.0,115.704,116.0379,115.1569,115.5742,43624.0
2020-11-09 10:20:00,124.64,124.76,123.94,124.18,38606.0,115.5835,115.6947,114.9343,115.1569,38606.0
2020-11-09 10:30:00,124.14,124.26,123.13,123.94,45807.0,115.1198,115.2311,114.1832,114.9343,45807.0
2020-11-09 10:40:00,123.92,124.24,123.49,123.73,25104.0,114.9158,115.2125,114.517,114.7396,25104.0
2020-11-09 10:50:00,123.79,123.99,123.3,123.9,23844.0,114.7952,114.9807,114.3408,114.8972,23844.0
2020-11-09 11:00:00,123.93,124.1,123.2,123.79,30203.0,114.9251,115.0827,114.2481,114.7952,30203.0
2020-11-09 11:10:00,123.85,123.99,123.34,123.56,20032.0,114.8509,114.9807,114.3779,114.5819,20032.0
2020-11-09 11:20:00,123.52,123.94,123.41,123.83,25559.0,114.5448,114.9343,114.4428,114.8323,25559.0
2020-11-09 11:30:00,123.92,124.1,123.29,123.47,30420.0,114.9158,115.0827,114.3316,114.4985,30420.0
2020-11-09 11:40:00,123.43,123.84,123.3,123.72,14024.0,114.4614,114.8416,114.3408,114.7303,14024.0
2020-11-09 11:50:00,123.72,123.76,123.37,123.57,16717.0,114.7303,114.7674,114.4057,114.5912,16717.0
2020-11-09 12:00:00,123.61,123.89,123.5,123.83,15546.0,114.6283,114.888,114.5263,114.8323,15546.0
2020-11-09 12:10:00,123.75,123.82,123.45,123.68,13150.0,114.7581,114.823,114.4799,114.6932,13150.0
2020-11-09 12:20:00,123.71,124.22,123.71,124.06,17001.0,114.721,115.194,114.721,115.0456,17001.0
2020-11-09 12:30:00,123.97,124.25,123.84,124.12,26584.0,114.9621,115.2218,114.8416,115.1012,26584.0
2020-11-09 12:40:00,124.15,124.21,123.95,124.03,12904.0,115.1291,115.1847,114.9436,115.0178,12904.0
2020-11-09 12:50:00,124.03,124.26,123.86,124.09,15671.0,115.0178,115.2311,114.8601,115.0734,15671.0
2020-11-09 13:00:00,124.14,124.23,123.8,123.97,20292.0,115.1198,115.2033,114.8045,114.9621,20292.0
2020-11-09 13:10:00,123.97,124.16,123.93,124.09,22828.0,114.9621,115.1383,114.9251,115.0734,22828.0
2020-11-09 13:20:00,124.06,124.1,123.76,123.91,12843.0,115.0456,115.0827,114.7674,114.9065,12843.0
2020-11-09 13:30:00,123.84,124.16,123.78,123.84,28164.0,114.8416,115.1383,114.786,114.8416,28164.0
2020-11-09 13:40:00,123.85,124.14,123.8,124.02,16933.0,114.8509,115.1198,114.8045,115.0085,16933.0
2020-11-09 13:50:00,123.96,124.01,123.72,123.73,19049.0,114.9529,114.9992,114.7303,114.7396,19049.0
2020-11-09 14:00:00,123.73,123.92,123.5,123.65,27704.0,114.7396,114.9158,114.5263,114.6654,27704.0
2020-11-09 14:10:00,123.57,123.61,123.29,123.39,27218.0,114.5912,114.6283,114.3316,114.4243,27218.0
2020-11-09 14:20:00,123.3,123.4,123.05,123.27,25757.0,114.3408,114.4336,114.109,114.313,25757.0
2020-11-09 14:30:00,123.31,123.49,123.06,123.21,24913.0,114.3501,114.517,114.1183,114.2574,24913.0
2020-11-09 14:40:00,123.21,123.53,123.09,123.24,25706.0,114.2574,114.5541,114.1461,114.2852,25706.0
2020-11-09 14:50:00,123.24,123.33,122.73,122.75,63142.0,114.2852,114.3687,113.8122,113.8308,63142.0
2020-11-09 15:00:00,122.75,122.8,122.42,122.45,48341.0,113.8308,113.8772,113.5248,113.5526,48341.0
2020-11-09 15:10:00,122.54,122.66,122.15,122.16,45711.0,113.6361,113.7473,113.2744,113.2837,45711.0
2020-11-09 15:20:00,122.11,122.22,121.65,121.84,50013.0,113.2373,113.3393,112.8107,112.9869,50013.0
2020-11-09 15:30:00,121.84,122.09,121.8,122.06,54314.0,112.9869,113.2188,112.9498,113.1909,54314.0
2020-11-09 15:40:00,122.05,122.06,121.67,121.78,67624.0,113.1817,113.1909,112.8293,112.9313,67624.0
2020-11-09 15:50:00,121.74,121.74,120.75,120.9,171091.0,112.8942,112.8942,111.9761,112.1152,171091.0
2020-11-10 09:30:00,120.9,121.19,120.22,120.37,72785.0,112.1152,112.3841,111.4846,111.6237,72785.0
2020-11-10 09:40:00,120.21,120.85,120.16,120.85,22465.0,111.4754,112.0689,111.429,112.0689,22465.0
2020-11-10 09:50:00,120.76,121.35,120.64,121.28,16274.0,111.9854,112.5325,111.8741,112.4676,16274.0
2020-11-10 10:00:00,121.49,121.93,121.38,121.93,19119.0,112.6623,113.0704,112.5603,113.0704,19119.0
2020-11-10 10:10:00,121.92,122.98,121.92,122.98,44968.0,113.0611,114.0441,113.0611,114.0441,44968.0
2020-11-10 10:20:00,122.86,122.88,122.14,122.49,19054.0,113.9328,113.9513,113.2651,113.5897,19054.0
2020-11-10 10:30:00,122.38,122.5,122.13,122.26,27166.0,113.4877,113.599,113.2558,113.3764,27166.0
2020-11-10 10:40:00,122.22,122.61,122.05,122.59,51909.0,113.3393,113.701,113.1817,113.6824,51909.0
2020-11-10 10:50:00,122.51,122.78,122.19,122.22,32078.0,113.6082,113.8586,113.3115,113.3393,32078.0
2020-11-10 11:00:00,122.27,122.68,122.27,122.62,40537.0,113.3857,113.7659,113.3857,113.7102,40537.0
2020-11-10 11:10:00,122.57,122.99,122.24,122.24,71621.0,113.6639,114.0534,113.3579,113.3579,71621.0
2020-11-10 11:20:00,122.24,122.29,121.89,122.14,55385.0,113.3579,113.4042,113.0333,113.2651,55385.0
2020-11-10 11:30:00,122.09,122.1,121.84,122.06,35890.0,113.2188,113.228,112.9869,113.1909,35890.0
2020-11-10 11:40:00,122.09,122.4,122.08,122.2,23061.0,113.2188,113.5062,113.2095,113.3208,23061.0
2020-11-10 11:50:00,122.18,122.44,122.11,122.34,17409.0,113.3022,113.5433,113.2373,113.4506,17409.0
2020-11-10 12:00:00,122.31,122.57,122.24,122.43,18848.0,113.4228,113.6639,113.3579,113.534,18848.0
2020-11-10 12:10:00,122.43,122.6,122.39,122.53,12974.0,113.534,113.6917,113.497,113.6268,12974.0
2020-11-10 12:20:00,122.53,122.58,122.43,122.43,10902.0,113.6268,113.6731,113.534,113.534,10902.0
2020-11-10 12:30:00,122.41,122.52,122.27,122.27,9389.0,113.5155,113.6175,113.3857,113.3857,9389.0
2020-11-10 12:40:00,122.25,122.5,122.23,122.46,11011.0,113.3671,113.599,113.3486,113.5619,11011.0
2020-11-10 12:50:00,122.44,122.53,122.33,122.53,7898.0,113.5433,113.6268,113.4413,113.6268,7898.0
2020-11-10 13:00:00,122.56,122.59,122.48,122.52,12588.0,113.6546,113.6824,113.5804,113.6175,12588.0
2020-11-10 13:10:00,122.55,122.57,122.36,122.4,13905.0,113.6453,113.6639,113.4691,113.5062,13905.0
2020-11-10 13:20:00,122.47,122.47,122.2,122.3,8169.0,113.5711,113.5711,113.3208,113.4135,8169.0
2020-11-10 13:30:00,122.26,122.55,122.25,122.55,17124.0,113.3764,113.6453,113.3671,113.6453,17124.0
2020-11-10 13:40:00,122.6,122.83,122.57,122.82,14209.0,113.6917,113.905,113.6639,113.8957,14209.0
2020-11-10 13:50:00,122.83,123.17,122.83,123.15,19095.0,113.905,114.2203,113.905,114.2017,19095.0
2020-11-10 14:00:00,123.13,123.21,122.93,123.08,13388.0,114.1832,114.2574,113.9977,114.1368,13388.0
2020-11-10 14:10:00,123.2,123.5,123.0,123.5,33531.0,114.2481,114.5263,114.0626,114.5263,33531.0
2020-11-10 14:20:00,123.6,123.74,123.07,123.3,23003.0,114.619,114.7489,114.1275,114.3408,23003.0
2020-11-10 14:30:00,123.27,123.52,123.1,123.3,19840.0,114.313,114.5448,114.1554,114.3408,19840.0
2020-11-10 14:40:00,123.24,123.45,123.04,123.08,15709.0,114.2852,114.4799,114.0997,114.1368,15709.0
2020-11-10 14:50:00,123.07,123.32,122.9,122.95,38759.0,114.1275,114.3594,113.9699,114.0163,38759.0
2020-11-10 15:00:00,122.98,122.99,122.68,122.86,12669.0,114.0441,114.0534,113.7659,113.9328,12669.0
2020-11-10 15:10:00,122.88,123.02,122.65,122.96,24027.0,113.9513,114.0812,113.7381,114.0255,24027.0
2020-11-10 15:20:00,123.03,123.25,122.98,123.25,19064.0,114.0905,114.2945,114.0441,114.2945,19064.0
2020-11-10 15:30:00,123.25,123.25,122.79,122.86,25308.0,114.2945,114.2945,113.8679,113.9328,25308.0
2020-11-10 15:40:00,122.86,123.1,122.8,123.05,43893.0,113.9328,114.1554,113.8772,114.109,43893.0
2020-11-10 15:50:00,123.09,123.42,123.07,123.38,177541.0,114.1461,114.4521,114.1275,114.415,177541.0
2020-11-11 09:30:00,123.42,123.74,122.9,123.06,39141.0,114.4521,114.7489,113.9699,114.1183,39141.0
2020-11-11 09:40:00,123.09,123.5,123.08,123.35,5331.0,114.1461,114.5263,114.1368,114.3872,5331.0
2020-11-11 09:50:00,123.39,123.39,122.44,122.73,10739.0,114.4243,114.4243,113.5433,113.8122,10739.0
2020-11-11 10:00:00,122.69,122.7,122.35,122.41,11623.0,113.7752,113.7844,113.4599,113.5155,11623.0
2020-11-11 10:10:00,122.36,122.51,122.26,122.38,9575.0,113.4691,113.6082,113.3764,113.4877,9575.0
2020-11-11 10:20:00,122.44,122.81,122.44,122.66,11152.0,113.5433,113.8864,113.5433,113.7473,11152.0
2020-11-11 10:30:00,122.71,122.78,122.49,122.69,12552.0,113.7937,113.8586,113.5897,113.7752,12552.0
2020-11-11 10:40:00,122.77,122.92,122.75,122.82,9188.0,113.8493,113.9884,113.8308,113.8957,9188.0
2020-11-11 10:50:00,122.76,122.95,122.61,122.86,14728.0,113.8401,114.0163,113.701,113.9328,14728.0
2020-11-11 11:00:00,122.86,123.0,122.84,122.91,12956.0,113.9328,114.0626,113.9143,113.9792,12956.0
2020-11-11 11:10:00,122.87,123.06,122.87,123.0,15484.0,113.9421,114.1183,113.9421,114.0626,15484.0
2020-11-11 11:20:00,123.04,123.15,122.84,123.15,23247.0,114.0997,114.2017,113.9143,114.2017,23247.0
2020-11-11 11:30:00,123.17,123.27,122.93,122.97,22072.0,114.2203,114.313,113.9977,114.0348,22072.0
2020-11-11 11:40:00,122.96,123.06,122.95,123.0,15261.0,114.0255,114.1183,114.0163,114.0626,15261.0
2020-11-11 11:50:00,122.99,123.03,122.94,123.02,12603.0,114.0534,114.0905,114.007,114.0812,12603.0
2020-11-11 12:00:00,123.01,123.23,122.89,123.18,14516.0,114.0719,114.2759,113.9606,114.2296,14516.0
2020-11-11 12:10:00,123.12,123.18,123.03,123.13,18064.0,114.1739,114.2296,114.0905,114.1832,18064.0
2020-11-11 12:20:00,123.12,123.19,123.0,123.19,23302.0,114.1739,114.2388,114.0626,114.2388,23302.0
2020-11-11 12:30:00,123.17,123.38,123.17,123.29,8138.0,114.2203,114.415,114.2203,114.3316,8138.0
2020-11-11 12:40:00,123.28,123.38,123.25,123.35,7719.0,114.3223,114.415,114.2945,114.3872,7719.0
2020-11-11 12:50:00,123.32,123.53,123.29,123.41,10868.0,114.3594,114.5541,114.3316,114.4428,10868.0
2020-11-11 13:00:00,123.46,123.54,123.37,123.42,7498.0,114.4892,114.5634,114.4057,114.4521,7498.0
2020-11-11 13:10:00,123.41,123.47,123.33,123.45,11181.0,114.4428,114.4985,114.3687,114.4799,11181.0
2020-11-11 13:20:00,123.45,123.56,123.32,123.37,11110.0,114.4799,114.5819,114.3594,114.4057,11110.0
2020-11-11 13:30:00,123.39,123.41,123.15,123.19,23251.0,114.4243,114.4428,114.2017,114.2388,23251.0
2020-11-11 13:40:00,123.21,123.23,122.99,122.99,13720.0,114.2574,114.2759,114.0534,114.0534,13720.0
2020-11-11 13:50:00,122.95,122.95,122.72,122.73,6991.0,114.0163,114.0163,113.803,113.8122,6991.0
2020-11-11 14:00:00,122.77,122.97,122.74,122.93,5948.0,113.8493,114.0348,113.8215,113.9977,5948.0
2020-11-11 14:10:00,122.9,122.93,122.68,122.76,6583.0,113.9699,113.9977,113.7659,113.8401,6583.0
2020-11-11 14:20:00,122.72,122.77,122.53,122.55,10999.0,113.803,113.8493,113.6268,113.6453,10999.0
2020-11-11 14:30:00,122.56,122.7,122.56,122.62,9617.0,113.6546,113.7844,113.6546,113.7102,9617.0
2020-11-11 14:40:00,122.57,122.66,122.42,122.45,6955.0,113.6639,113.7473,113.5248,113.5526,6955.0
2020-11-11 14:50:00,122.47,122.65,122.44,122.61,7216.0,113.5711,113.7381,113.5433,113.701,7216.0
2020-11-11 15:00:00,122.62,122.65,122.53,122.61,4992.0,113.7102,113.7381,113.6268,113.701,4992.0
2020-11-11 15:10:00,122.65,122.7,122.54,122.63,7092.0,113.7381,113.7844,113.6361,113.7195,7092.0
2020-11-11 15:20:00,122.61,122.61,122.38,122.43,21538.0,113.701,113.701,113.4877,113.534,21538.0
2020-11-11 15:30:00,122.39,122.63,122.36,122.6,21564.0,113.497,113.7195,113.4691,113.6917,21564.0
2020-11-11 15:40:00,122.61,122.85,122.6,122.85,18025.0,113.701,113.9235,113.6917,113.9235,18025.0
2020-11-11 15:50:00,122.89,122.99,122.81,122.88,60766.0,113.9606,114.0534,113.8864,113.9513,60766.0
2020-11-12 09:30:00,122.45,122.67,122.0,122.26,40296.0,113.5526,113.7566,113.1353,113.3764,40296.0
2020-11-12 09:40:00,122.24,122.35,121.83,121.89,13415.0,113.3579,113.4599,112.9776,113.0333,13415.0
2020-11-12 09:50:00,121.96,122.34,121.87,122.32,19571.0,113.0982,113.4506,113.0147,113.432,19571.0
2020-11-12 10:00:00,122.24,122.37,121.93,122.21,11262.0,113.3579,113.4784,113.0704,113.33,11262.0
2020-11-12 10:10:00,122.19,122.34,122.17,122.24,9498.0,113.3115,113.4506,113.2929,113.3579,9498.0
2020-11-12 10:20:00,122.26,122.31,122.01,122.2,15265.0,113.3764,113.4228,113.1446,113.3208,15265.0
2020-11-12 10:30:00,122.16,122.29,122.13,122.29,6306.0,113.2837,113.4042,113.2558,113.4042,6306.0
2020-11-12 10:40:00,122.27,122.56,122.27,122.56,9679.0,113.3857,113.6546,113.3857,113.6546,9679.0
2020-11-12 10:50:00,122.56,122.77,122.49,122.54,8618.0,113.6546,113.8493,113.5897,113.6361,8618.0
2020-11-12 11:00:00,122.53,122.8,122.35,122.77,20543.0,113.6268,113.8772,113.4599,113.8493,20543.0
2020-11-12 11:10:00,122.77,122.84,122.57,122.59,6943.0,113.8493,113.9143,113.6639,113.6824,6943.0
2020-11-12 11:20:00,122.54,122.56,122.4,122.53,7785.0,113.6361,113.6546,113.5062,113.6268,7785.0
2020-11-12 11:30:00,122.5,122.56,122.31,122.31,9215.0,113.599,113.6546,113.4228,113.4228,9215.0
2020-11-12 11:40:00,122.31,122.51,122.27,122.37,10189.0,113.4228,113.6082,113.3857,113.4784,10189.0
2020-11-12 11:50:00,122.35,122.45,122.28,122.36,4004.0,113.4599,113.5526,113.3949,113.4691,4004.0
2020-11-12 12:00:00,122.29,122.33,122.22,122.26,3632.0,113.4042,113.4413,113.3393,113.3764,3632.0
2020-11-12 12:10:00,122.21,122.26,122.15,122.21,7420.0,113.33,113.3764,113.2744,113.33,7420.0
2020-11-12 12:20:00,122.24,122.3,121.8,121.81,9554.0,113.3579,113.4135,112.9498,112.9591,9554.0
2020-11-12 12:30:00,121.83,121.95,121.79,121.8,6553.0,112.9776,113.0889,112.9406,112.9498,6553.0
2020-11-12 12:40:00,121.81,121.83,121.5,121.5,9234.0,112.9591,112.9776,112.6716,112.6716,9234.0
2020-11-12 12:50:00,121.48,121.62,121.38,121.58,4242.0,112.6531,112.7829,112.5603,112.7458,4242.0
2020-11-12 13:00:00,121.54,121.69,121.43,121.5,8987.0,112.7087,112.8478,112.6067,112.6716,8987.0
2020-11-12 13:10:00,121.52,121.52,121.21,121.23,11004.0,112.6902,112.6902,112.4027,112.4212,11004.0
2020-11-12 13:20:00,121.24,121.54,121.16,121.34,18516.0,112.4305,112.7087,112.3563,112.5232,18516.0
2020-11-12 13:30:00,121.29,121.55,121.26,121.44,16387.0,112.4769,112.718,112.4491,112.616,16387.0
2020-11-12 13:40:00,121.42,121.42,121.2,121.31,8454.0,112.5974,112.5974,112.3934,112.4954,8454.0
2020-11-12 13:50:00,121.25,121.49,121.23,121.49,7658.0,112.4398,112.6623,112.4212,112.6623,7658.0
2020-11-12 14:00:00,121.49,121.53,121.21,121.22,15395.0,112.6623,112.6994,112.4027,112.412,15395.0
2020-11-12 14:10:00,121.22,121.26,121.08,121.08,8514.0,112.412,112.4491,112.2821,112.2821,8514.0
2020-11-12 14:20:00,121.07,121.28,121.04,121.25,10136.0,112.2729,112.4676,112.245,112.4398,10136.0
2020-11-12 14:30:00,121.25,121.38,121.16,121.26,16431.0,112.4398,112.5603,112.3563,112.4491,16431.0
2020-11-12 14:40:00,121.23,121.26,121.09,121.14,10526.0,112.4212,112.4491,112.2914,112.3378,10526.0
2020-11-12 14:50:00,121.13,121.18,121.05,121.12,13586.0,112.3285,112.3749,112.2543,112.3192,13586.0
2020-11-12 15:00:00,121.1,121.13,120.77,120.84,7783.0,112.3007,112.3285,111.9947,112.0596,7783.0
2020-11-12 15:10:00,120.84,121.24,120.83,121.15,13602.0,112.0596,112.4305,112.0503,112.3471,13602.0
2020-11-12 15:20:00,121.2,121.24,121.01,121.05,13345.0,112.3934,112.4305,112.2172,112.2543,13345.0
2020-11-12 15:30:00,121.04,121.12,120.92,121.12,13100.0,112.245,112.3192,112.1338,112.3192,13100.0
2020-11-12 15:40:00,121.13,121.27,120.91,120.96,64543.0,112.3285,112.4583,112.1245,112.1709,64543.0
2020-11-12 15:50:00,121.0,121.19,120.69,121.09,194701.0,112.208,112.3841,111.9205,112.2914,194701.0
2020-11-13 09:30:00,121.92,122.5,121.67,122.25,41009.0,113.0611,113.599,112.8293,113.3671,41009.0
2020-11-13 09:40:00,122.19,122.35,121.94,122.16,4612.0,113.3115,113.4599,113.0797,113.2837,4612.0
2020-11-13 09:50:00,122.12,122.41,122.01,122.41,3895.0,113.2466,113.5155,113.1446,113.5155,3895.0
2020-11-13 10:00:00,122.36,122.46,122.2,122.4,10722.0,113.4691,113.5619,113.3208,113.5062,10722.0
2020-11-13 10:10:00,122.4,122.4,121.99,122.06,12314.0,113.5062,113.5062,113.126,113.1909,12314.0
2020-11-13 10:20:00,122.06,122.46,122.03,122.46,2542.0,113.1909,113.5619,113.1631,113.5619,2542.0
2020-11-13 10:30:00,122.46,122.6,122.26,122.27,10418.0,113.5619,113.6917,113.3764,113.3857,10418.0
2020-11-13 10:40:00,122.24,122.45,122.24,122.34,4797.0,113.3579,113.5526,113.3579,113.4506,4797.0
2020-11-13 10:50:00,122.29,122.32,121.96,122.04,6976.0,113.4042,113.432,113.0982,113.1724,6976.0
2020-11-13 11:00:00,122.09,122.2,122.01,122.01,3630.0,113.2188,113.3208,113.1446,113.1446,3630.0
2020-11-13 11:10:00,121.99,122.03,121.73,121.82,4252.0,113.126,113.1631,112.8849,112.9684,4252.0
2020-11-13 11:20:00,121.9,121.91,121.55,121.8,7167.0,113.0426,113.0518,112.718,112.9498,7167.0
2020-11-13 11:30:00,121.69,121.69,121.55,121.59,4325.0,112.8478,112.8478,112.718,112.7551,4325.0
2020-11-13 11:40:00,121.6,121.63,121.3,121.3,9574.0,112.7644,112.7922,112.4862,112.4862,9574.0
2020-11-13 11:50:00,121.38,121.73,121.38,121.59,4840.0,112.5603,112.8849,112.5603,112.7551,4840.0
2020-11-13 12:00:00,121.57,121.78,121.56,121.67,4868.0,112.7365,112.9313,112.7273,112.8293,4868.0
2020-11-13 12:10:00,121.74,121.75,121.58,121.6,3020.0,112.8942,112.9035,112.7458,112.7644,3020.0
2020-11-13 12:20:00,121.59,121.6,121.48,121.48,2450.0,112.7551,112.7644,112.6531,112.6531,2450.0
2020-11-13 12:30:00,121.5,121.64,121.5,121.59,3155.0,112.6716,112.8014,112.6716,112.7551,3155.0
2020-11-13 12:40:00,121.61,121.73,121.54,121.71,15618.0,112.7736,112.8849,112.7087,112.8664,15618.0
2020-11-13 12:50:00,121.71,121.76,121.64,121.73,4919.0,112.8664,112.9127,112.8014,112.8849,4919.0
2020-11-13 13:00:00,121.77,121.8,121.62,121.78,8251.0,112.922,112.9498,112.7829,112.9313,8251.0
2020-11-13 13:10:00,121.78,121.81,121.56,121.69,6908.0,112.9313,112.9591,112.7273,112.8478,6908.0
2020-11-13 13:20:00,121.66,121.9,121.55,121.82,10104.0,112.82,113.0426,112.718,112.9684,10104.0
2020-11-13 13:30:00,121.79,121.82,121.56,121.74,5002.0,112.9406,112.9684,112.7273,112.8942,5002.0
2020-11-13 13:40:00,121.73,121.78,121.66,121.7,9419.0,112.8849,112.9313,112.82,112.8571,9419.0
2020-11-13 13:50:00,121.73,121.79,121.65,121.72,5482.0,112.8849,112.9406,112.8107,112.8756,5482.0
2020-11-13 14:00:00,121.75,121.77,121.56,121.64,8657.0,112.9035,112.922,112.7273,112.8014,8657.0
2020-11-13 14:10:00,121.66,121.87,121.66,121.87,4238.0,112.82,113.0147,112.82,113.0147,4238.0
2020-11-13 14:20:00,121.87,122.1,121.87,121.99,5500.0,113.0147,113.228,113.0147,113.126,5500.0
2020-11-13 14:30:00,122.05,122.1,122.02,122.08,4603.0,113.1817,113.228,113.1538,113.2095,4603.0
2020-11-13 14:40:00,122.07,122.09,121.81,121.82,5720.0,113.2002,113.2188,112.9591,112.9684,5720.0
2020-11-13 14:50:00,121.82,122.06,121.82,122.02,6215.0,112.9684,113.1909,112.9684,113.1538,6215.0
2020-11-13 15:00:00,122.04,122.05,121.82,121.85,5873.0,113.1724,113.1817,112.9684,112.9962,5873.0
2020-11-13 15:10:00,121.83,121.88,121.62,121.7,11278.0,112.9776,113.024,112.7829,112.8571,11278.0
2020-11-13 15:20:00,121.71,121.72,121.61,121.66,15435.0,112.8664,112.8756,112.7736,112.82,15435.0
2020-11-13 15:30:00,121.67,122.0,121.67,121.96,34493.0,112.8293,113.1353,112.8293,113.0982,34493.0
2020-11-13 15:40:00,121.97,122.34,121.95,122.26,40664.0,113.1075,113.4506,113.0889,113.3764,40664.0
2020-11-13 15:50:00,122.29,122.32,121.91,121.92,109067.0,113.4042,113.432,113.0518,113.0611,109067.0
2020-11-16 09:30:00,122.47,123.03,122.27,122.37,117433.0,113.5711,114.0905,113.3857,113.4784,117433.0
2020-11-16 09:40:00,122.47,122.47,121.72,122.16,33742.0,113.5711,113.5711,112.8756,113.2837,33742.0
2020-11-16 09:50:00,122.17,122.26,121.13,121.45,35056.0,113.2929,113.3764,112.3285,112.6253,35056.0
2020-11-16 10:00:00,121.45,121.7,121.39,121.63,23279.0,112.6253,112.8571,112.5696,112.7922,23279.0
2020-11-16 10:10:00,121.63,122.0,121.55,122.0,16631.0,112.7922,113.1353,112.718,113.1353,16631.0
2020-11-16 10:20:00,121.88,122.19,121.78,121.96,15834.0,113.024,113.3115,112.9313,113.0982,15834.0
2020-11-16 10:30:00,122.02,122.29,121.89,122.25,18354.0,113.1538,113.4042,113.0333,113.3671,18354.0
2020-11-16 10:40:00,122.26,122.54,122.2,122.49,11702.0,113.3764,113.6361,113.3208,113.5897,11702.0
2020-11-16 10:50:00,122.44,122.47,122.07,122.32,11649.0,113.5433,113.5711,113.2002,113.432,11649.0
2020-11-16 11:00:00,122.32,122.57,122.18,122.44,10106.0,113.432,113.6639,113.3022,113.5433,10106.0
2020-11-16 11:10:00,122.44,122.85,122.43,122.84,11656.0,113.5433,113.9235,113.534,113.9143,11656.0
2020-11-16 11:20:00,122.81,122.98,122.77,122.92,20629.0,113.8864,114.0441,113.8493,113.9884,20629.0
2020-11-16 11:30:00,122.89,123.04,122.72,123.04,21455.0,113.9606,114.0997,113.803,114.0997,21455.0
2020-11-16 11:40:00,123.07,123.19,122.87,122.97,18665.0,114.1275,114.2388,113.9421,114.0348,18665.0
2020-11-16 11:50:00,122.95,123.03,122.75,122.75,7253.0,114.0163,114.0905,113.8308,113.8308,7253.0
2020-11-16 12:00:00,122.82,122.82,122.59,122.76,34223.0,113.8957,113.8957,113.6824,113.8401,34223.0
2020-11-16 12:10:00,122.73,122.74,122.43,122.43,10547.0,113.8122,113.8215,113.534,113.534,10547.0
2020-11-16 12:20:00,122.42,122.49,122.18,122.3,13243.0,113.5248,113.5897,113.3022,113.4135,13243.0
2020-11-16 12:30:00,122.3,122.38,122.0,122.0,15083.0,113.4135,113.4877,113.1353,113.1353,15083.0
2020-11-16 12:40:00,122.04,122.16,121.9,121.9,24714.0,113.1724,113.2837,113.0426,113.0426,24714.0
2020-11-16 12:50:00,121.9,122.01,121.81,121.91,12942.0,113.0426,113.1446,112.9591,113.0518,12942.0
2020-11-16 13:00:00,121.88,121.9,121.64,121.75,25988.0,113.024,113.0426,112.8014,112.9035,25988.0
2020-11-16 13:10:00,121.75,121.79,121.57,121.73,10169.0,112.9035,112.9406,112.7365,112.8849,10169.0
2020-11-16 13:20:00,121.76,121.81,121.58,121.61,17821.0,112.9127,112.9591,112.7458,112.7736,17821.0
2020-11-16 13:30:00,121.63,121.82,121.59,121.75,13346.0,112.7922,112.9684,112.7551,112.9035,13346.0
2020-11-16 13:40:00,121.74,121.81,121.57,121.8,18963.0,112.8942,112.9591,112.7365,112.9498,18963.0
2020-11-16 13:50:00,121.79,121.82,121.73,121.77,18253.0,112.9406,112.9684,112.8849,112.922,18253.0
2020-11-16 14:00:00,121.77,121.82,121.7,121.77,16133.0,112.922,112.9684,112.8571,112.922,16133.0
2020-11-16 14:10:00,121.72,121.8,121.55,121.58,10791.0,112.8756,112.9498,112.718,112.7458,10791.0
2020-11-16 14:20:00,121.56,121.65,121.42,121.55,9753.0,112.7273,112.8107,112.5974,112.718,9753.0
2020-11-16 14:30:00,121.56,121.68,121.48,121.5,11781.0,112.7273,112.8385,112.6531,112.6716,11781.0
2020-11-16 14:40:00,121.49,121.49,121.13,121.18,40299.0,112.6623,112.6623,112.3285,112.3749,40299.0
2020-11-16 14:50:00,121.15,121.3,121.09,121.27,28549.0,112.3471,112.4862,112.2914,112.4583,28549.0
2020-11-16 15:00:00,121.3,121.46,121.03,121.46,45296.0,112.4862,112.6345,112.2358,112.6345,45296.0
2020-11-16 15:10:00,121.43,121.46,121.25,121.36,31765.0,112.6067,112.6345,112.4398,112.5418,31765.0
2020-11-16 15:20:00,121.35,121.66,121.26,121.63,38430.0,112.5325,112.82,112.4491,112.7922,38430.0
2020-11-16 15:30:00,121.63,121.81,121.5,121.76,41977.0,112.7922,112.9591,112.6716,112.9127,41977.0
2020-11-16 15:40:00,121.76,121.98,121.69,121.88,60133.0,112.9127,113.1167,112.8478,113.024,60133.0
2020-11-16 15:50:00,121.85,122.17,121.65,121.97,168103.0,112.9962,113.2929,112.8107,113.1075,168103.0
2020-11-17 09:30:00,121.37,121.67,121.17,121.67,34247.0,112.5511,112.8293,112.3656,112.8293,34247.0
2020-11-17 09:40:00,121.58,121.66,121.3,121.63,21095.0,112.7458,112.82,112.4862,112.7922,21095.0
2020-11-17 09:50:00,121.59,121.59,121.11,121.2,9803.0,112.7551,112.7551,112.31,112.3934,9803.0
2020-11-17 10:00:00,121.17,121.33,120.76,120.85,37060.0,112.3656,112.514,111.9854,112.0689,37060.0
2020-11-17 10:10:00,120.88,121.13,120.88,121.04,9903.0,112.0967,112.3285,112.0967,112.245,9903.0
2020-11-17 10:20:00,121.09,121.2,120.61,120.7,7906.0,112.2914,112.3934,111.8463,111.9298,7906.0
2020-11-17 10:30:00,120.74,120.92,120.71,120.83,4754.0,111.9668,112.1338,111.939,112.0503,4754.0
2020-11-17 10:40:00,120.75,120.86,120.67,120.83,6464.0,111.9761,112.0781,111.9019,112.0503,6464.0
2020-11-17 10:50:00,120.83,120.98,120.75,120.98,9357.0,112.0503,112.1894,111.9761,112.1894,9357.0
2020-11-17 11:00:00,120.96,121.15,120.95,121.12,9108.0,112.1709,112.3471,112.1616,112.3192,9108.0
2020-11-17 11:10:00,121.11,121.29,121.02,121.22,12889.0,112.31,112.4769,112.2265,112.412,12889.0
2020-11-17 11:20:00,121.2,121.37,121.12,121.37,15292.0,112.3934,112.5511,112.3192,112.5511,15292.0
2020-11-17 11:30:00,121.36,121.46,121.28,121.42,7129.0,112.5418,112.6345,112.4676,112.5974,7129.0
2020-11-17 11:40:00,121.41,121.51,121.31,121.46,8041.0,112.5882,112.6809,112.4954,112.6345,8041.0
2020-11-17 11:50:00,121.4,121.41,121.2,121.24,4173.0,112.5789,112.5882,112.3934,112.4305,4173.0
2020-11-17 12:00:00,121.23,121.28,121.1,121.11,10925.0,112.4212,112.4676,112.3007,112.31,10925.0
2020-11-17 12:10:00,121.14,121.45,121.1,121.4,15662.0,112.3378,112.6253,112.3007,112.5789,15662.0
2020-11-17 12:20:00,121.39,121.43,121.22,121.39,5300.0,112.5696,112.6067,112.412,112.5696,5300.0
2020-11-17 12:30:00,121.3,121.42,121.22,121.38,7894.0,112.4862,112.5974,112.412,112.5603,7894.0
2020-11-17 12:40:00,121.37,121.38,121.2,121.34,7035.0,112.5511,112.5603,112.3934,112.5232,7035.0
2020-11-17 12:50:00,121.34,121.43,121.32,121.41,4719.0,112.5232,112.6067,112.5047,112.5882,4719.0
2020-11-17 13:00:00,121.4,121.48,121.37,121.47,8215.0,112.5789,112.6531,112.5511,112.6438,8215.0
2020-11-17 13:10:00,121.44,121.44,121.16,121.16,8652.0,112.616,112.616,112.3563,112.3563,8652.0
2020-11-17 13:20:00,121.15,121.19,121.04,121.11,10860.0,112.3471,112.3841,112.245,112.31,10860.0
2020-11-17 13:30:00,121.1,121.32,121.06,121.31,9202.0,112.3007,112.5047,112.2636,112.4954,9202.0
2020-11-17 13:40:00,121.34,121.39,121.27,121.31,10846.0,112.5232,112.5696,112.4583,112.4954,10846.0
2020-11-17 13:50:00,121.33,121.33,121.12,121.32,8396.0,112.514,112.514,112.3192,112.5047,8396.0
2020-11-17 14:00:00,121.34,121.5,121.31,121.44,22784.0,112.5232,112.6716,112.4954,112.616,22784.0
2020-11-17 14:10:00,121.4,121.58,121.4,121.46,18745.0,112.5789,112.7458,112.5789,112.6345,18745.0
2020-11-17 14:20:00,121.45,121.5,121.35,121.38,6714.0,112.6253,112.6716,112.5325,112.5603,6714.0
2020-11-17 14:30:00,121.41,121.41,121.18,121.28,30628.0,112.5882,112.5882,112.3749,112.4676,30628.0
2020-11-17 14:40:00,121.3,121.46,121.27,121.46,4987.0,112.4862,112.6345,112.4583,112.6345,4987.0
2020-11-17 14:50:00,121.47,121.54,121.4,121.54,7414.0,112.6438,112.7087,112.5789,112.7087,7414.0
2020-11-17 15:00:00,121.49,121.58,121.38,121.38,8808.0,112.6623,112.7458,112.5603,112.5603,8808.0
2020-11-17 15:10:00,121.38,121.43,121.29,121.32,9432.0,112.5603,112.6067,112.4769,112.5047,9432.0
2020-11-17 15:20:00,121.31,121.32,121.15,121.25,11303.0,112.4954,112.5047,112.3471,112.4398,11303.0
2020-11-17 15:30:00,121.3,121.39,121.23,121.32,18869.0,112.4862,112.5696,112.4212,112.5047,18869.0
2020-11-17 15:40:00,121.33,121.47,121.26,121.45,44490.0,112.514,112.6438,112.4491,112.6253,44490.0
2020-11-17 15:50:00,121.47,121.64,121.18,121.32,124076.0,112.6438,112.8014,112.3749,112.5047,124076.0
2020-11-18 09:30:00,122.14,122.75,121.64,122.1,58044.0,113.2651,113.8308,112.8014,113.228,58044.0
2020-11-18 09:40:00,122.01,122.04,121.63,121.74,8862.0,113.1446,113.1724,112.7922,112.8942,8862.0
2020-11-18 09:50:00,121.75,121.85,121.64,121.75,19687.0,112.9035,112.9962,112.8014,112.9035,19687.0
2020-11-18 10:00:00,121.76,121.89,121.5,121.89,14785.0,112.9127,113.0333,112.6716,113.0333,14785.0
2020-11-18 10:10:00,121.89,121.9,121.62,121.71,4846.0,113.0333,113.0426,112.7829,112.8664,4846.0
2020-11-18 10:20:00,121.68,122.0,121.68,121.91,15784.0,112.8385,113.1353,112.8385,113.0518,15784.0
2020-11-18 10:30:00,121.89,122.02,121.76,122.02,6602.0,113.0333,113.1538,112.9127,113.1538,6602.0
2020-11-18 10:40:00,122.02,122.06,121.88,122.0,9218.0,113.1538,113.1909,113.024,113.1353,9218.0
2020-11-18 10:50:00,121.97,122.04,121.81,121.84,6327.0,113.1075,113.1724,112.9591,112.9869,6327.0
2020-11-18 11:00:00,121.84,122.06,121.77,121.94,12627.0,112.9869,113.1909,112.922,113.0797,12627.0
2020-11-18 11:10:00,121.96,122.07,121.94,121.98,17653.0,113.0982,113.2002,113.0797,113.1167,17653.0
2020-11-18 11:20:00,121.97,122.0,121.89,121.97,13040.0,113.1075,113.1353,113.0333,113.1075,13040.0
2020-11-18 11:30:00,121.9,121.91,121.76,121.89,7128.0,113.0426,113.0518,112.9127,113.0333,7128.0
2020-11-18 11:40:00,121.89,122.04,121.7,121.71,7004.0,113.0333,113.1724,112.8571,112.8664,7004.0
2020-11-18 11:50:00,121.73,121.97,121.73,121.83,4839.0,112.8849,113.1075,112.8849,112.9776,4839.0
2020-11-18 12:00:00,121.84,121.93,121.8,121.93,6764.0,112.9869,113.0704,112.9498,113.0704,6764.0
2020-11-18 12:10:00,121.95,121.95,121.8,121.81,12081.0,113.0889,113.0889,112.9498,112.9591,12081.0
2020-11-18 12:20:00,121.8,121.89,121.61,121.67,14592.0,112.9498,113.0333,112.7736,112.8293,14592.0
2020-11-18 12:30:00,121.64,121.64,121.45,121.49,3871.0,112.8014,112.8014,112.6253,112.6623,3871.0
2020-11-18 12:40:00,121.49,121.63,121.47,121.59,7655.0,112.6623,112.7922,112.6438,112.7551,7655.0
2020-11-18 12:50:00,121.57,121.57,121.35,121.36,21868.0,112.7365,112.7365,112.5325,112.5418,21868.0
2020-11-18 13:00:00,121.39,121.67,121.31,121.52,46103.0,112.5696,112.8293,112.4954,112.6902,46103.0
2020-11-18 13:10:00,121.58,121.7,121.57,121.6,4606.0,112.7458,112.8571,112.7365,112.7644,4606.0
2020-11-18 13:20:00,121.54,121.57,121.4,121.42,3617.0,112.7087,112.7365,112.5789,112.5974,3617.0
2020-11-18 13:30:00,121.4,121.45,121.32,121.4,4791.0,112.5789,112.6253,112.5047,112.5789,4791.0
2020-11-18 13:40:00,121.39,121.4,121.11,121.12,6431.0,112.5696,112.5789,112.31,112.3192,6431.0
2020-11-18 13:50:00,121.12,121.32,121.11,121.31,4938.0,112.3192,112.5047,112.31,112.4954,4938.0
2020-11-18 14:00:00,121.3,121.45,121.29,121.4,4995.0,112.4862,112.6253,112.4769,112.5789,4995.0
2020-11-18 14:10:00,121.38,121.49,121.26,121.29,9649.0,112.5603,112.6623,112.4491,112.4769,9649.0
2020-11-18 14:20:00,121.24,121.27,120.94,121.02,10151.0,112.4305,112.4583,112.1523,112.2265,10151.0
2020-11-18 14:30:00,120.94,121.13,120.93,121.08,5402.0,112.1523,112.3285,112.143,112.2821,5402.0
2020-11-18 14:40:00,121.03,121.2,121.02,121.09,12121.0,112.2358,112.3934,112.2265,112.2914,12121.0
2020-11-18 14:50:00,121.11,121.24,121.09,121.19,3879.0,112.31,112.4305,112.2914,112.3841,3879.0
2020-11-18 15:00:00,121.14,121.26,120.97,121.23,9437.0,112.3378,112.4491,112.1801,112.4212,9437.0
2020-11-18 15:10:00,121.28,121.43,121.21,121.23,6210.0,112.4676,112.6067,112.4027,112.4212,6210.0
2020-11-18 15:20:00,121.22,121.33,121.09,121.1,9065.0,112.412,112.514,112.2914,112.3007,9065.0
2020-11-18 15:30:00,121.08,121.15,120.76,120.9,21579.0,112.2821,112.3471,111.9854,112.1152,21579.0
2020-11-18 15:40:00,120.93,120.98,120.67,120.76,17757.0,112.143,112.1894,111.9019,111.9854,17757.0
2020-11-18 15:50:00,120.79,120.88,120.47,120.47,72700.0,112.0132,112.0967,111.7165,111.7165,72700.0
2020-11-19 09:30:00,120.15,120.45,119.29,119.97,49708.0,111.4197,111.6979,110.6222,111.2528,49708.0
2020-11-19 09:40:00,119.97,120.31,119.9,120.13,12149.0,111.2528,111.5681,111.1879,111.4012,12149.0
2020-11-19 09:50:00,120.11,120.17,119.72,119.73,8971.0,111.3826,111.4383,111.021,111.0302,8971.0
2020-11-19 10:00:00,119.79,119.94,119.3,119.48,8764.0,111.0859,111.225,110.6315,110.7984,8764.0
2020-11-19 10:10:00,119.52,119.53,119.24,119.28,16125.0,110.8355,110.8448,110.5758,110.6129,16125.0
2020-11-19 10:20:00,119.29,119.41,119.02,119.09,11890.0,110.6222,110.7335,110.3718,110.4367,11890.0
2020-11-19 10:30:00,119.0,119.38,118.88,119.33,7762.0,110.3533,110.7057,110.242,110.6593,7762.0
2020-11-19 10:40:00,119.4,119.8,119.4,119.78,8615.0,110.7242,111.0951,110.7242,111.0766,8615.0
2020-11-19 10:50:00,119.83,119.86,119.46,119.56,11420.0,111.123,111.1508,110.7799,110.8726,11420.0
2020-11-19 11:00:00,119.55,119.65,119.39,119.6,23612.0,110.8633,110.956,110.7149,110.9097,23612.0
2020-11-19 11:10:00,119.54,119.67,119.45,119.67,11807.0,110.854,110.9746,110.7706,110.9746,11807.0
2020-11-19 11:20:00,119.68,119.99,119.68,119.85,8868.0,110.9839,111.2713,110.9839,111.1415,8868.0
2020-11-19 11:30:00,119.81,119.85,119.56,119.84,27682.0,111.1044,111.1415,110.8726,111.1322,27682.0
2020-11-19 11:40:00,119.81,120.0,119.77,119.98,51825.0,111.1044,111.2806,111.0673,111.2621,51825.0
2020-11-19 11:50:00,119.98,120.01,119.75,119.98,21619.0,111.2621,111.2899,111.0488,111.2621,21619.0
2020-11-19 12:00:00,119.97,120.07,119.91,119.95,3874.0,111.2528,111.3455,111.1972,111.2342,3874.0
2020-11-19 12:10:00,119.95,120.11,119.79,119.89,5547.0,111.2342,111.3826,111.0859,111.1786,5547.0
2020-11-19 12:20:00,119.87,120.0,119.72,119.98,7967.0,111.1601,111.2806,111.021,111.2621,7967.0
2020-11-19 12:30:00,119.98,120.22,119.96,120.22,4499.0,111.2621,111.4846,111.2435,111.4846,4499.0
2020-11-19 12:40:00,120.16,120.25,119.93,119.96,4352.0,111.429,111.5124,111.2157,111.2435,4352.0
2020-11-19 12:50:00,119.94,120.08,119.87,120.01,2805.0,111.225,111.3548,111.1601,111.2899,2805.0
2020-11-19 13:00:00,120.06,120.16,119.98,119.98,3838.0,111.3363,111.429,111.2621,111.2621,3838.0
2020-11-19 13:10:00,120.02,120.2,120.02,120.17,3072.0,111.2992,111.4661,111.2992,111.4383,3072.0
2020-11-19 13:20:00,120.16,120.49,120.13,120.35,5283.0,111.429,111.735,111.4012,111.6052,5283.0
2020-11-19 13:30:00,120.34,120.38,120.18,120.19,6740.0,111.5959,111.633,111.4475,111.4568,6740.0
2020-11-19 13:40:00,120.22,120.49,120.21,120.48,5855.0,111.4846,111.735,111.4754,111.7257,5855.0
2020-11-19 13:50:00,120.47,120.49,120.39,120.49,3740.0,111.7165,111.735,111.6423,111.735,3740.0
2020-11-19 14:00:00,120.45,120.57,120.45,120.51,6911.0,111.6979,111.8092,111.6979,111.7536,6911.0
2020-11-19 14:10:00,120.55,120.58,120.45,120.49,2737.0,111.7907,111.8185,111.6979,111.735,2737.0
2020-11-19 14:20:00,120.48,120.71,120.45,120.66,5736.0,111.7257,111.939,111.6979,111.8927,5736.0
2020-11-19 14:30:00,120.67,120.86,120.56,120.83,12285.0,111.9019,112.0781,111.7999,112.0503,12285.0
2020-11-19 14:40:00,120.82,121.09,120.81,120.93,6058.0,112.041,112.2914,112.0318,112.143,6058.0
2020-11-19 14:50:00,120.92,120.93,120.68,120.73,4118.0,112.1338,112.143,111.9112,111.9576,4118.0
2020-11-19 15:00:00,120.76,120.77,120.61,120.7,15728.0,111.9854,111.9947,111.8463,111.9298,15728.0
2020-11-19 15:10:00,120.75,120.95,120.74,120.78,6051.0,111.9761,112.1616,111.9668,112.0039,6051.0
2020-11-19 15:20:00,120.8,120.81,120.65,120.67,5996.0,112.0225,112.0318,111.8834,111.9019,5996.0
2020-11-19 15:30:00,120.7,120.93,120.63,120.75,8873.0,111.9298,112.143,111.8648,111.9761,8873.0
2020-11-19 15:40:00,120.73,120.83,120.64,120.67,11257.0,111.9576,112.0503,111.8741,111.9019,11257.0
2020-11-19 15:50:00,120.65,120.77,120.47,120.63,63363.0,111.8834,111.9947,111.7165,111.8648,63363.0
2020-11-20 09:30:00,121.03,121.05,120.41,121.04,72372.0,112.2358,112.2543,111.6608,112.245,72372.0
2020-11-20 09:40:00,121.02,121.21,120.94,120.94,6651.0,112.2265,112.4027,112.1523,112.1523,6651.0
2020-11-20 09:50:00,120.7,120.85,120.38,120.73,7362.0,111.9298,112.0689,111.633,111.9576,7362.0
2020-11-20 10:00:00,120.75,120.89,120.42,120.54,7773.0,111.9761,112.1059,111.6701,111.7814,7773.0
2020-11-20 10:10:00,120.51,120.55,119.99,120.21,22248.0,111.7536,111.7907,111.2713,111.4754,22248.0
2020-11-20 10:20:00,120.17,120.57,120.07,120.34,5977.0,111.4383,111.8092,111.3455,111.5959,5977.0
2020-11-20 10:30:00,120.27,120.66,120.03,120.51,4826.0,111.531,111.8927,111.3084,111.7536,4826.0
2020-11-20 10:40:00,120.56,120.57,120.05,120.21,10512.0,111.7999,111.8092,111.327,111.4754,10512.0
2020-11-20 10:50:00,120.2,120.38,120.1,120.38,13608.0,111.4661,111.633,111.3733,111.633,13608.0
2020-11-20 11:00:00,120.37,120.49,120.31,120.49,4983.0,111.6237,111.735,111.5681,111.735,4983.0
2020-11-20 11:10:00,120.47,120.69,120.47,120.62,6974.0,111.7165,111.9205,111.7165,111.8556,6974.0
2020-11-20 11:20:00,120.67,120.7,120.57,120.65,6548.0,111.9019,111.9298,111.8092,111.8834,6548.0
2020-11-20 11:30:00,120.62,120.85,120.62,120.81,6865.0,111.8556,112.0689,111.8556,112.0318,6865.0
2020-11-20 11:40:00,120.82,121.07,120.49,120.49,13523.0,112.041,112.2729,111.735,111.735,13523.0
2020-11-20 11:50:00,120.46,120.61,120.42,120.52,7032.0,111.7072,111.8463,111.6701,111.7628,7032.0
2020-11-20 12:00:00,120.48,120.53,120.38,120.43,6069.0,111.7257,111.7721,111.633,111.6794,6069.0
2020-11-20 12:10:00,120.41,120.47,120.39,120.45,5408.0,111.6608,111.7165,111.6423,111.6979,5408.0
2020-11-20 12:20:00,120.46,120.46,120.38,120.39,3539.0,111.7072,111.7072,111.633,111.6423,3539.0
2020-11-20 12:30:00,120.36,120.39,120.21,120.23,13762.0,111.6145,111.6423,111.4754,111.4939,13762.0
2020-11-20 12:40:00,120.23,120.26,120.15,120.18,3027.0,111.4939,111.5217,111.4197,111.4475,3027.0
2020-11-20 12:50:00,120.13,120.2,120.11,120.2,3592.0,111.4012,111.4661,111.3826,111.4661,3592.0
2020-11-20 13:00:00,120.22,120.42,120.21,120.42,3043.0,111.4846,111.6701,111.4754,111.6701,3043.0
2020-11-20 13:10:00,120.37,120.5,120.37,120.41,4949.0,111.6237,111.7443,111.6237,111.6608,4949.0
2020-11-20 13:20:00,120.39,120.5,120.39,120.49,3738.0,111.6423,111.7443,111.6423,111.735,3738.0
2020-11-20 13:30:00,120.47,120.56,120.36,120.52,5483.0,111.7165,111.7999,111.6145,111.7628,5483.0
2020-11-20 13:40:00,120.5,120.54,120.45,120.45,3589.0,111.7443,111.7814,111.6979,111.6979,3589.0
2020-11-20 13:50:00,120.47,120.47,120.4,120.47,3660.0,111.7165,111.7165,111.6516,111.7165,3660.0
2020-11-20 14:00:00,120.47,120.63,120.47,120.63,6749.0,111.7165,111.8648,111.7165,111.8648,6749.0
2020-11-20 14:10:00,120.62,120.66,120.43,120.48,6581.0,111.8556,111.8927,111.6794,111.7257,6581.0
2020-11-20 14:20:00,120.46,120.57,120.46,120.47,6159.0,111.7072,111.8092,111.7072,111.7165,6159.0
2020-11-20 14:30:00,120.49,120.68,120.47,120.59,10419.0,111.735,111.9112,111.7165,111.8277,10419.0
2020-11-20 14:40:00,120.56,120.61,120.49,120.51,10481.0,111.7999,111.8463,111.735,111.7536,10481.0
2020-11-20 14:50:00,120.48,120.55,120.43,120.46,8594.0,111.7257,111.7907,111.6794,111.7072,8594.0
2020-11-20 15:00:00,120.5,120.56,120.33,120.33,10293.0,111.7443,111.7999,111.5866,111.5866,10293.0
2020-11-20 15:10:00,120.36,120.49,120.19,120.3,15244.0,111.6145,111.735,111.4568,111.5588,15244.0
2020-11-20 15:20:00,120.3,120.41,120.23,120.4,11069.0,111.5588,111.6608,111.4939,111.6516,11069.0
2020-11-20 15:30:00,120.37,120.78,120.36,120.74,18992.0,111.6237,112.0039,111.6145,111.9668,18992.0
2020-11-20 15:40:00,120.74,120.96,120.66,120.78,23071.0,111.9668,112.1709,111.8927,112.0039,23071.0
2020-11-20 15:50:00,120.75,120.77,120.24,120.35,61357.0,111.9761,111.9947,111.5032,111.6052,61357.0
2020-11-23 09:30:00,120.84,121.01,120.2,120.23,36742.0,112.0596,112.2172,111.4661,111.4939,36742.0
2020-11-23 09:40:00,120.32,120.67,120.12,120.4,12890.0,111.5774,111.9019,111.3919,111.6516,12890.0
2020-11-23 09:50:00,120.46,120.85,120.46,120.6,10474.0,111.7072,112.0689,111.7072,111.837,10474.0
2020-11-23 10:00:00,120.57,120.74,120.42,120.74,10933.0,111.8092,111.9668,111.6701,111.9668,10933.0
2020-11-23 10:10:00,120.76,120.86,120.61,120.72,10505.0,111.9854,112.0781,111.8463,111.9483,10505.0
2020-11-23 10:20:00,120.76,120.84,120.4,120.41,17943.0,111.9854,112.0596,111.6516,111.6608,17943.0
2020-11-23 10:30:00,120.43,120.59,120.36,120.54,9385.0,111.6794,111.8277,111.6145,111.7814,9385.0
2020-11-23 10:40:00,120.56,120.65,120.32,120.63,10255.0,111.7999,111.8834,111.5774,111.8648,10255.0
2020-11-23 10:50:00,120.62,120.66,120.51,120.59,6571.0,111.8556,111.8927,111.7536,111.8277,6571.0
2020-11-23 11:00:00,120.61,120.63,120.31,120.36,10281.0,111.8463,111.8648,111.5681,111.6145,10281.0
2020-11-23 11:10:00,120.39,120.52,120.25,120.28,24199.0,111.6423,111.7628,111.5124,111.5403,24199.0
2020-11-23 11:20:00,120.3,120.36,120.16,120.16,7319.0,111.5588,111.6145,111.429,111.429,7319.0
2020-11-23 11:30:00,120.25,120.26,119.95,120.17,11275.0,111.5124,111.5217,111.2342,111.4383,11275.0
2020-11-23 11:40:00,120.17,120.18,120.02,120.07,7948.0,111.4383,111.4475,111.2992,111.3455,7948.0
2020-11-23 11:50:00,120.04,120.04,119.86,119.91,9132.0,111.3177,111.3177,111.1508,111.1972,9132.0
2020-11-23 12:00:00,119.88,119.9,119.64,119.64,6139.0,111.1693,111.1879,110.9468,110.9468,6139.0
2020-11-23 12:10:00,119.66,119.76,119.58,119.76,11027.0,110.9653,111.0581,110.8911,111.0581,11027.0
2020-11-23 12:20:00,119.72,119.84,119.69,119.71,4051.0,111.021,111.1322,110.9931,111.0117,4051.0
2020-11-23 12:30:00,119.74,120.0,119.74,120.0,2673.0,111.0395,111.2806,111.0395,111.2806,2673.0
2020-11-23 12:40:00,120.02,120.21,120.02,120.2,14634.0,111.2992,111.4754,111.2992,111.4661,14634.0
2020-11-23 12:50:00,120.2,120.36,120.19,120.23,5601.0,111.4661,111.6145,111.4568,111.4939,5601.0
2020-11-23 13:00:00,120.24,120.37,120.2,120.31,5481.0,111.5032,111.6237,111.4661,111.5681,5481.0
2020-11-23 13:10:00,120.31,120.39,120.25,120.34,7715.0,111.5681,111.6423,111.5124,111.5959,7715.0
2020-11-23 13:20:00,120.34,120.38,120.19,120.25,6244.0,111.5959,111.633,111.4568,111.5124,6244.0
2020-11-23 13:30:00,120.26,120.28,120.14,120.18,6875.0,111.5217,111.5403,111.4104,111.4475,6875.0
2020-11-23 13:40:00,120.3,120.31,120.1,120.19,6863.0,111.5588,111.5681,111.3733,111.4568,6863.0
2020-11-23 13:50:00,120.16,120.21,120.14,120.2,3905.0,111.429,111.4754,111.4104,111.4661,3905.0
2020-11-23 14:00:00,120.18,120.25,120.03,120.03,4870.0,111.4475,111.5124,111.3084,111.3084,4870.0
2020-11-23 14:10:00,119.96,120.12,119.94,119.97,7592.0,111.2435,111.3919,111.225,111.2528,7592.0
2020-11-23 14:20:00,120.0,120.02,119.92,119.96,5572.0,111.2806,111.2992,111.2064,111.2435,5572.0
2020-11-23 14:30:00,119.92,119.94,119.77,119.8,4988.0,111.2064,111.225,111.0673,111.0951,4988.0
2020-11-23 14:40:00,119.83,119.94,119.8,119.84,7441.0,111.123,111.225,111.0951,111.1322,7441.0
2020-11-23 14:50:00,119.79,120.18,119.77,120.18,13342.0,111.0859,111.4475,111.0673,111.4475,13342.0
2020-11-23 15:00:00,120.14,120.35,120.11,120.31,13893.0,111.4104,111.6052,111.3826,111.5681,13893.0
2020-11-23 15:10:00,120.27,120.29,120.2,120.26,12172.0,111.531,111.5495,111.4661,111.5217,12172.0
2020-11-23 15:20:00,120.24,120.35,120.17,120.34,13148.0,111.5032,111.6052,111.4383,111.5959,13148.0
2020-11-23 15:30:00,120.34,120.35,120.17,120.19,16732.0,111.5959,111.6052,111.4383,111.4568,16732.0
2020-11-23 15:40:00,120.22,120.29,120.14,120.24,28259.0,111.4846,111.5495,111.4104,111.5032,28259.0
2020-11-23 15:50:00,120.28,120.32,119.75,120.12,67497.0,111.5403,111.5774,111.0488,111.3919,67497.0
2020-11-24 09:30:00,120.76,121.0,120.41,120.97,45661.0,111.9854,112.208,111.6608,112.1801,45661.0
2020-11-24 09:40:00,120.92,121.52,120.92,121.02,31213.0,112.1338,112.6902,112.1338,112.2265,31213.0
2020-11-24 09:50:00,120.97,121.35,120.76,121.02,16374.0,112.1801,112.5325,111.9854,112.2265,16374.0
2020-11-24 10:00:00,121.04,121.17,120.88,121.11,17733.0,112.245,112.3656,112.0967,112.31,17733.0
2020-11-24 10:10:00,121.04,121.31,120.93,121.16,19556.0,112.245,112.4954,112.143,112.3563,19556.0
2020-11-24 10:20:00,121.19,121.48,121.17,121.4,15124.0,112.3841,112.6531,112.3656,112.5789,15124.0
2020-11-24 10:30:00,121.31,121.37,121.09,121.14,20168.0,112.4954,112.5511,112.2914,112.3378,20168.0
2020-11-24 10:40:00,121.13,121.38,121.07,121.3,17892.0,112.3285,112.5603,112.2729,112.4862,17892.0
2020-11-24 10:50:00,121.26,121.31,120.87,120.88,17268.0,112.4491,112.4954,112.0874,112.0967,17268.0
2020-11-24 11:00:00,120.82,121.0,120.77,120.99,10284.0,112.041,112.208,111.9947,112.1987,10284.0
2020-11-24 11:10:00,120.91,121.05,120.81,120.84,12781.0,112.1245,112.2543,112.0318,112.0596,12781.0
2020-11-24 11:20:00,120.91,121.13,120.91,121.07,13047.0,112.1245,112.3285,112.1245,112.2729,13047.0
2020-11-24 11:30:00,121.03,121.31,120.88,120.94,16156.0,112.2358,112.4954,112.0967,112.1523,16156.0
2020-11-24 11:40:00,120.96,121.16,120.83,121.16,19591.0,112.1709,112.3563,112.0503,112.3563,19591.0
2020-11-24 11:50:00,121.13,121.54,121.1,121.24,12255.0,112.3285,112.7087,112.3007,112.4305,12255.0
2020-11-24 12:00:00,121.24,121.37,121.22,121.26,7997.0,112.4305,112.5511,112.412,112.4491,7997.0
2020-11-24 12:10:00,121.3,121.49,121.13,121.36,17415.0,112.4862,112.6623,112.3285,112.5418,17415.0
2020-11-24 12:20:00,121.38,121.4,120.89,120.97,13184.0,112.5603,112.5789,112.1059,112.1801,13184.0
2020-11-24 12:30:00,120.98,121.19,120.97,121.01,10070.0,112.1894,112.3841,112.1801,112.2172,10070.0
2020-11-24 12:40:00,121.01,121.04,120.8,120.81,9489.0,112.2172,112.245,112.0225,112.0318,9489.0
2020-11-24 12:50:00,120.83,120.88,120.64,120.71,12752.0,112.0503,112.0967,111.8741,111.939,12752.0
2020-11-24 13:00:00,120.77,120.81,120.64,120.74,7010.0,111.9947,112.0318,111.8741,111.9668,7010.0
2020-11-24 13:10:00,120.74,120.79,120.58,120.72,7513.0,111.9668,112.0132,111.8185,111.9483,7513.0
2020-11-24 13:20:00,120.7,120.7,120.39,120.44,9154.0,111.9298,111.9298,111.6423,111.6886,9154.0
2020-11-24 13:30:00,120.44,120.61,120.44,120.46,9814.0,111.6886,111.8463,111.6886,111.7072,9814.0
2020-11-24 13:40:00,120.48,120.97,120.39,120.41,23729.0,111.7257,112.1801,111.6423,111.6608,23729.0
2020-11-24 13:50:00,120.42,120.44,120.33,120.39,12153.0,111.6701,111.6886,111.5866,111.6423,12153.0
2020-11-24 14:00:00,120.4,120.5,120.36,120.43,12394.0,111.6516,111.7443,111.6145,111.6794,12394.0
2020-11-24 14:10:00,120.43,120.49,120.27,120.36,8412.0,111.6794,111.735,111.531,111.6145,8412.0
2020-11-24 14:20:00,120.33,120.41,120.28,120.3,9002.0,111.5866,111.6608,111.5403,111.5588,9002.0
2020-11-24 14:30:00,120.32,120.5,120.18,120.42,7989.0,111.5774,111.7443,111.4475,111.6701,7989.0
2020-11-24 14:40:00,120.4,120.5,120.2,120.22,7532.0,111.6516,111.7443,111.4661,111.4846,7532.0
2020-11-24 14:50:00,120.22,120.4,120.2,120.32,10419.0,111.4846,111.6516,111.4661,111.5774,10419.0
2020-11-24 15:00:00,120.29,120.41,120.2,120.34,8712.0,111.5495,111.6608,111.4661,111.5959,8712.0
2020-11-24 15:10:00,120.33,120.45,120.18,120.24,8246.0,111.5866,111.6979,111.4475,111.5032,8246.0
2020-11-24 15:20:00,120.25,120.4,120.23,120.28,10199.0,111.5124,111.6516,111.4939,111.5403,10199.0
2020-11-24 15:30:00,120.27,120.34,120.14,120.15,17628.0,111.531,111.5959,111.4104,111.4197,17628.0
2020-11-24 15:40:00,120.16,120.29,120.05,120.29,20679.0,111.429,111.5495,111.327,111.5495,20679.0
2020-11-24 15:50:00,120.32,120.63,120.15,120.45,84148.0,111.5774,111.8648,111.4197,111.6979,84148.0
2020-11-25 09:30:00,120.0,120.1,119.19,119.63,79642.0,111.2806,111.3733,110.5295,110.9375,79642.0
2020-11-25 09:40:00,119.86,119.9,119.39,119.4,20463.0,111.1508,111.1879,110.7149,110.7242,20463.0
2020-11-25 09:50:00,119.49,119.74,119.32,119.4,18376.0,110.8077,111.0395,110.65,110.7242,18376.0
2020-11-25 10:00:00,119.38,119.4,119.08,119.08,38458.0,110.7057,110.7242,110.4275,110.4275,38458.0
2020-11-25 10:10:00,119.17,119.34,118.91,119.06,33721.0,110.5109,110.6686,110.2698,110.4089,33721.0
2020-11-25 10:20:00,119.05,119.22,118.92,119.05,30211.0,110.3996,110.5573,110.2791,110.3996,30211.0
2020-11-25 10:30:00,119.01,119.21,118.98,119.0,22431.0,110.3625,110.548,110.3347,110.3533,22431.0
2020-11-25 10:40:00,118.97,119.14,118.67,118.67,30571.0,110.3255,110.4831,110.0473,110.0473,30571.0
2020-11-25 10:50:00,118.73,119.05,118.69,118.88,14968.0,110.1029,110.3996,110.0658,110.242,14968.0
2020-11-25 11:00:00,118.86,119.11,118.85,119.05,20082.0,110.2234,110.4553,110.2142,110.3996,20082.0
2020-11-25 11:10:00,119.09,119.26,118.98,119.23,11857.0,110.4367,110.5944,110.3347,110.5666,11857.0
2020-11-25 11:20:00,119.23,119.3,119.1,119.11,14586.0,110.5666,110.6315,110.446,110.4553,14586.0
2020-11-25 11:30:00,119.11,119.53,119.09,119.53,17029.0,110.4553,110.8448,110.4367,110.8448,17029.0
2020-11-25 11:40:00,119.52,119.74,119.47,119.7,28662.0,110.8355,111.0395,110.7891,111.0024,28662.0
2020-11-25 11:50:00,119.76,119.76,119.61,119.72,10317.0,111.0581,111.0581,110.919,111.021,10317.0
2020-11-25 12:00:00,119.82,119.82,119.45,119.45,12047.0,111.1137,111.1137,110.7706,110.7706,12047.0
2020-11-25 12:10:00,119.45,119.53,119.34,119.39,10902.0,110.7706,110.8448,110.6686,110.7149,10902.0
2020-11-25 12:20:00,119.38,119.38,119.18,119.18,10088.0,110.7057,110.7057,110.5202,110.5202,10088.0
2020-11-25 12:30:00,119.16,119.33,119.14,119.29,7254.0,110.5017,110.6593,110.4831,110.6222,7254.0
2020-11-25 12:40:00,119.27,119.42,119.27,119.38,8798.0,110.6037,110.7428,110.6037,110.7057,8798.0
2020-11-25 12:50:00,119.38,119.39,119.23,119.29,15669.0,110.7057,110.7149,110.5666,110.6222,15669.0
2020-11-25 13:00:00,119.27,119.36,119.27,119.32,10717.0,110.6037,110.6871,110.6037,110.65,10717.0
2020-11-25 13:10:00,119.32,119.35,119.18,119.2,10424.0,110.65,110.6778,110.5202,110.5387,10424.0
2020-11-25 13:20:00,119.2,119.29,119.19,119.23,5395.0,110.5387,110.6222,110.5295,110.5666,5395.0
2020-11-25 13:30:00,119.23,119.29,119.16,119.18,18064.0,110.5666,110.6222,110.5017,110.5202,18064.0
2020-11-25 13:40:00,119.18,119.19,119.09,119.19,6965.0,110.5202,110.5295,110.4367,110.5295,6965.0
2020-11-25 13:50:00,119.18,119.36,119.17,119.31,8754.0,110.5202,110.6871,110.5109,110.6408,8754.0
2020-11-25 14:00:00,119.28,119.34,119.2,119.2,10112.0,110.6129,110.6686,110.5387,110.5387,10112.0
2020-11-25 14:10:00,119.23,119.34,119.18,119.3,8300.0,110.5666,110.6686,110.5202,110.6315,8300.0
2020-11-25 14:20:00,119.32,119.32,119.19,119.2,9181.0,110.65,110.65,110.5295,110.5387,9181.0
2020-11-25 14:30:00,119.21,119.26,119.08,119.17,17264.0,110.548,110.5944,110.4275,110.5109,17264.0
2020-11-25 14:40:00,119.17,119.2,119.07,119.14,3998.0,110.5109,110.5387,110.4182,110.4831,3998.0
2020-11-25 14:50:00,119.11,119.36,119.11,119.2,35746.0,110.4553,110.6871,110.4553,110.5387,35746.0
2020-11-25 15:00:00,119.18,119.24,119.14,119.23,14554.0,110.5202,110.5758,110.4831,110.5666,14554.0
2020-11-25 15:10:00,119.21,119.33,119.2,119.3,11488.0,110.548,110.6593,110.5387,110.6315,11488.0
2020-11-25 15:20:00,119.31,119.44,119.23,119.4,22047.0,110.6408,110.7613,110.5666,110.7242,22047.0
2020-11-25 15:30:00,119.36,119.46,119.17,119.17,35667.0,110.6871,110.7799,110.5109,110.5109,35667.0
2020-11-25 15:40:00,119.2,119.47,119.18,119.44,17384.0,110.5387,110.7891,110.5202,110.7613,17384.0
2020-11-25 15:50:00,119.43,119.65,119.32,119.64,77662.0,110.752,110.956,110.65,110.9468,77662.0
2020-11-27 09:30:00,119.83,119.95,118.87,119.35,66569.0,111.123,111.2342,110.2327,110.6778,66569.0
2020-11-27 09:40:00,119.36,119.44,118.89,119.14,19028.0,110.6871,110.7613,110.2513,110.4831,19028.0
2020-11-27 09:50:00,119.16,119.3,119.01,119.3,15646.0,110.5017,110.6315,110.3625,110.6315,15646.0
2020-11-27 10:00:00,119.32,119.69,119.31,119.45,18999.0,110.65,110.9931,110.6408,110.7706,18999.0
2020-11-27 10:10:00,119.48,119.54,119.23,119.33,15619.0,110.7984,110.854,110.5666,110.6593,15619.0
2020-11-27 10:20:00,119.29,119.8,119.26,119.68,8101.0,110.6222,111.0951,110.5944,110.9839,8101.0
2020-11-27 10:30:00,119.61,119.68,119.36,119.45,9846.0,110.919,110.9839,110.6871,110.7706,9846.0
2020-11-27 10:40:00,119.52,119.64,119.4,119.63,11820.0,110.8355,110.9468,110.7242,110.9375,11820.0
2020-11-27 10:50:00,119.65,119.73,119.48,119.55,13672.0,110.956,111.0302,110.7984,110.8633,13672.0
2020-11-27 11:00:00,119.54,119.79,119.48,119.66,14210.0,110.854,111.0859,110.7984,110.9653,14210.0
2020-11-27 11:10:00,119.64,119.97,119.64,119.81,15159.0,110.9468,111.2528,110.9468,111.1044,15159.0
2020-11-27 11:20:00,119.83,119.98,119.59,119.59,19114.0,111.123,111.2621,110.9004,110.9004,19114.0
2020-11-27 11:30:00,119.62,119.62,119.3,119.4,15146.0,110.9282,110.9282,110.6315,110.7242,15146.0
2020-11-27 11:40:00,119.45,119.53,119.27,119.28,11478.0,110.7706,110.8448,110.6037,110.6129,11478.0
2020-11-27 11:50:00,119.31,119.38,119.07,119.18,14812.0,110.6408,110.7057,110.4182,110.5202,14812.0
2020-11-27 12:00:00,119.19,119.33,119.13,119.13,10537.0,110.5295,110.6593,110.4738,110.4738,10537.0
2020-11-27 12:10:00,119.19,119.38,119.11,119.29,11134.0,110.5295,110.7057,110.4553,110.6222,11134.0
2020-11-27 12:20:00,119.28,119.29,119.06,119.09,14276.0,110.6129,110.6222,110.4089,110.4367,14276.0
2020-11-27 12:30:00,119.12,119.3,119.04,119.23,13621.0,110.4646,110.6315,110.3904,110.5666,13621.0
2020-11-27 12:40:00,119.23,119.41,119.23,119.28,13039.0,110.5666,110.7335,110.5666,110.6129,13039.0
2020-11-27 12:50:00,119.28,119.4,119.07,119.19,31409.0,110.6129,110.7242,110.4182,110.5295,31409.0
2020-11-30 09:30:00,118.65,119.05,118.29,119.0,56959.0,110.0287,110.3996,109.6949,110.3533,56959.0
2020-11-30 09:40:00,118.9,119.5,118.89,119.18,12134.0,110.2605,110.8169,110.2513,110.5202,12134.0
2020-11-30 09:50:00,119.18,119.77,119.12,119.21,23074.0,110.5202,111.0673,110.4646,110.548,23074.0
2020-11-30 10:00:00,119.21,119.25,118.76,119.0,51723.0,110.548,110.5851,110.1307,110.3533,51723.0
2020-11-30 10:10:00,119.0,119.32,118.92,119.23,15597.0,110.3533,110.65,110.2791,110.5666,15597.0
2020-11-30 10:20:00,119.21,119.36,119.04,119.12,17029.0,110.548,110.6871,110.3904,110.4646,17029.0
2020-11-30 10:30:00,119.11,119.34,119.02,119.29,13999.0,110.4553,110.6686,110.3718,110.6222,13999.0
2020-11-30 10:40:00,119.2,119.64,119.16,119.39,14658.0,110.5387,110.9468,110.5017,110.7149,14658.0
2020-11-30 10:50:00,119.44,119.89,119.43,119.82,15843.0,110.7613,111.1786,110.752,111.1137,15843.0
2020-11-30 11:00:00,119.81,119.87,119.66,119.66,14893.0,111.1044,111.1601,110.9653,110.9653,14893.0
2020-11-30 11:10:00,119.63,119.82,119.2,119.22,11049.0,110.9375,111.1137,110.5387,110.5573,11049.0
2020-11-30 11:20:00,119.23,119.37,119.08,119.15,10891.0,110.5666,110.6964,110.4275,110.4924,10891.0
2020-11-30 11:30:00,119.08,119.18,118.92,119.0,17241.0,110.4275,110.5202,110.2791,110.3533,17241.0
2020-11-30 11:40:00,119.0,119.0,118.66,118.78,6107.0,110.3533,110.3533,110.038,110.1493,6107.0
2020-11-30 11:50:00,118.75,118.84,118.49,118.49,7930.0,110.1214,110.2049,109.8803,109.8803,7930.0
2020-11-30 12:00:00,118.49,118.65,118.46,118.62,5869.0,109.8803,110.0287,109.8525,110.0009,5869.0
2020-11-30 12:10:00,118.65,118.81,118.58,118.78,8383.0,110.0287,110.1771,109.9638,110.1493,8383.0
2020-11-30 12:20:00,118.75,118.9,118.66,118.8,6067.0,110.1214,110.2605,110.038,110.1678,6067.0
2020-11-30 12:30:00,118.78,118.83,118.56,118.61,5148.0,110.1493,110.1956,109.9452,109.9916,5148.0
2020-11-30 12:40:00,118.61,118.76,118.57,118.7,7414.0,109.9916,110.1307,109.9545,110.0751,7414.0
2020-11-30 12:50:00,118.69,118.92,118.69,118.92,4274.0,110.0658,110.2791,110.0658,110.2791,4274.0
2020-11-30 13:00:00,118.89,119.01,118.7,118.8,13414.0,110.2513,110.3625,110.0751,110.1678,13414.0
2020-11-30 13:10:00,118.79,118.92,118.72,118.87,9095.0,110.1585,110.2791,110.0936,110.2327,9095.0
2020-11-30 13:20:00,118.89,118.96,118.84,118.92,6463.0,110.2513,110.3162,110.2049,110.2791,6463.0
2020-11-30 13:30:00,118.94,118.94,118.71,118.89,10384.0,110.2976,110.2976,110.0843,110.2513,10384.0
2020-11-30 13:40:00,118.9,119.04,118.9,118.96,14312.0,110.2605,110.3904,110.2605,110.3162,14312.0
2020-11-30 13:50:00,118.96,118.96,118.64,118.65,3904.0,110.3162,110.3162,110.0194,110.0287,3904.0
2020-11-30 14:00:00,118.62,118.62,118.48,118.58,12093.0,110.0009,110.0009,109.8711,109.9638,12093.0
2020-11-30 14:10:00,118.55,118.72,118.53,118.69,10465.0,109.936,110.0936,109.9174,110.0658,10465.0
2020-11-30 14:20:00,118.67,118.83,118.67,118.79,7925.0,110.0473,110.1956,110.0473,110.1585,7925.0
2020-11-30 14:30:00,118.76,118.78,118.6,118.62,7493.0,110.1307,110.1493,109.9823,110.0009,7493.0
2020-11-30 14:40:00,118.59,118.68,118.52,118.61,9276.0,109.9731,110.0565,109.9082,109.9916,9276.0
2020-11-30 14:50:00,118.58,119.01,118.56,118.9,12944.0,109.9638,110.3625,109.9452,110.2605,12944.0
2020-11-30 15:00:00,118.94,118.97,118.71,118.73,9838.0,110.2976,110.3255,110.0843,110.1029,9838.0
2020-11-30 15:10:00,118.73,118.84,118.6,118.83,10480.0,110.1029,110.2049,109.9823,110.1956,10480.0
2020-11-30 15:20:00,118.8,119.01,118.8,118.81,11160.0,110.1678,110.3625,110.1678,110.1771,11160.0
2020-11-30 15:30:00,118.75,118.9,118.74,118.8,16147.0,110.1214,110.2605,110.1122,110.1678,16147.0
2020-11-30 15:40:00,118.76,118.98,118.73,118.98,20727.0,110.1307,110.3347,110.1029,110.3347,20727.0
2020-11-30 15:50:00,118.93,119.17,118.8,119.17,108172.0,110.2884,110.5109,110.1678,110.5109,108172.0
2020-12-01 09:30:00,120.17,120.6,119.96,120.19,46673.0,111.4383,111.837,111.2435,111.4568,46673.0
2020-12-01 09:40:00,120.13,120.39,119.89,119.98,8777.0,111.4012,111.6423,111.1786,111.2621,8777.0
2020-12-01 09:50:00,119.94,120.35,119.72,119.9,46517.0,111.225,111.6052,111.021,111.1879,46517.0
2020-12-01 10:00:00,119.86,120.24,119.55,120.05,19021.0,111.1508,111.5032,110.8633,111.327,19021.0
2020-12-01 10:10:00,119.98,120.31,119.9,120.31,13683.0,111.2621,111.5681,111.1879,111.5681,13683.0
2020-12-01 10:20:00,120.33,120.59,120.31,120.36,17030.0,111.5866,111.8277,111.5681,111.6145,17030.0
2020-12-01 10:30:00,120.44,120.47,120.12,120.16,4947.0,111.6886,111.7165,111.3919,111.429,4947.0
2020-12-01 10:40:00,120.19,120.24,119.91,119.96,11197.0,111.4568,111.5032,111.1972,111.2435,11197.0
2020-12-01 10:50:00,119.87,120.02,119.75,120.02,5566.0,111.1601,111.2992,111.0488,111.2992,5566.0
2020-12-01 11:00:00,120.04,120.14,119.99,120.08,6397.0,111.3177,111.4104,111.2713,111.3548,6397.0
2020-12-01 11:10:00,120.1,120.22,119.89,120.0,14879.0,111.3733,111.4846,111.1786,111.2806,14879.0
2020-12-01 11:20:00,120.0,120.08,119.79,119.79,13838.0,111.2806,111.3548,111.0859,111.0859,13838.0
2020-12-01 11:30:00,119.87,119.95,119.69,119.87,13659.0,111.1601,111.2342,110.9931,111.1601,13659.0
2020-12-01 11:40:00,119.91,119.95,119.59,119.59,7364.0,111.1972,111.2342,110.9004,110.9004,7364.0
2020-12-01 11:50:00,119.6,119.72,119.49,119.65,8555.0,110.9097,111.021,110.8077,110.956,8555.0
2020-12-01 12:00:00,119.66,119.75,119.58,119.72,16091.0,110.9653,111.0488,110.8911,111.021,16091.0
2020-12-01 12:10:00,119.67,119.74,119.6,119.6,6417.0,110.9746,111.0395,110.9097,110.9097,6417.0
2020-12-01 12:20:00,119.63,119.73,119.59,119.73,8181.0,110.9375,111.0302,110.9004,111.0302,8181.0
2020-12-01 12:30:00,119.71,119.8,119.64,119.71,9200.0,111.0117,111.0951,110.9468,111.0117,9200.0
2020-12-01 12:40:00,119.66,119.76,119.63,119.71,5962.0,110.9653,111.0581,110.9375,111.0117,5962.0
2020-12-01 12:50:00,119.72,119.81,119.68,119.77,7352.0,111.021,111.1044,110.9839,111.0673,7352.0
2020-12-01 13:00:00,119.75,119.77,119.62,119.69,5867.0,111.0488,111.0673,110.9282,110.9931,5867.0
2020-12-01 13:10:00,119.66,119.72,119.62,119.65,6670.0,110.9653,111.021,110.9282,110.956,6670.0
2020-12-01 13:20:00,119.65,119.79,119.6,119.66,7441.0,110.956,111.0859,110.9097,110.9653,7441.0
2020-12-01 13:30:00,119.64,119.83,119.62,119.83,4400.0,110.9468,111.123,110.9282,111.123,4400.0
2020-12-01 13:40:00,119.85,119.88,119.71,119.76,13769.0,111.1415,111.1693,111.0117,111.0581,13769.0
2020-12-01 13:50:00,119.77,119.8,119.64,119.77,7466.0,111.0673,111.0951,110.9468,111.0673,7466.0
2020-12-01 14:00:00,119.77,119.98,119.74,119.84,15741.0,111.0673,111.2621,111.0395,111.1322,15741.0
2020-12-01 14:10:00,119.83,119.99,119.76,119.87,12589.0,111.123,111.2713,111.0581,111.1601,12589.0
2020-12-01 14:20:00,119.88,119.88,119.61,119.66,13486.0,111.1693,111.1693,110.919,110.9653,13486.0
2020-12-01 14:30:00,119.65,119.73,119.57,119.73,12372.0,110.956,111.0302,110.8819,111.0302,12372.0
2020-12-01 14:40:00,119.71,119.89,119.63,119.86,17224.0,111.0117,111.1786,110.9375,111.1508,17224.0
2020-12-01 14:50:00,119.87,119.91,119.63,119.66,14510.0,111.1601,111.1972,110.9375,110.9653,14510.0
2020-12-01 15:00:00,119.65,119.66,119.27,119.34,17416.0,110.956,110.9653,110.6037,110.6686,17416.0
2020-12-01 15:10:00,119.34,119.43,119.33,119.42,11659.0,110.6686,110.752,110.6593,110.7428,11659.0
2020-12-01 15:20:00,119.42,119.64,119.4,119.64,10736.0,110.7428,110.9468,110.7242,110.9468,10736.0
2020-12-01 15:30:00,119.63,119.7,119.6,119.65,15441.0,110.9375,111.0024,110.9097,110.956,15441.0
2020-12-01 15:40:00,119.63,119.76,119.48,119.75,19649.0,110.9375,111.0581,110.7984,111.0488,19649.0
2020-12-01 15:50:00,119.64,119.79,119.57,119.63,78198.0,110.9468,111.0859,110.8819,110.9375,78198.0
2020-12-02 09:30:00,119.34,119.75,119.02,119.7,47971.0,110.6686,111.0488,110.3718,111.0024,47971.0
2020-12-02 09:40:00,119.59,119.73,119.21,119.27,13470.0,110.9004,111.0302,110.548,110.6037,13470.0
2020-12-02 09:50:00,119.25,119.37,118.89,119.04,14288.0,110.5851,110.6964,110.2513,110.3904,14288.0
2020-12-02 10:00:00,119.04,119.04,118.33,118.33,13948.0,110.3904,110.3904,109.732,109.732,13948.0
2020-12-02 10:10:00,118.38,118.49,117.84,117.88,25911.0,109.7783,109.8803,109.2776,109.3147,25911.0
2020-12-02 10:20:00,117.86,118.13,117.8,118.04,13957.0,109.2961,109.5465,109.2405,109.463,13957.0
2020-12-02 10:30:00,118.05,118.08,117.78,117.81,11121.0,109.4723,109.5001,109.2219,109.2497,11121.0
2020-12-02 10:40:00,117.89,117.89,117.63,117.7,15804.0,109.3239,109.3239,109.0828,109.1477,15804.0
2020-12-02 10:50:00,117.67,117.84,117.64,117.84,15120.0,109.1199,109.2776,109.0921,109.2776,15120.0
2020-12-02 11:00:00,117.85,117.85,117.4,117.43,16764.0,109.2868,109.2868,108.8695,108.8974,16764.0
2020-12-02 11:10:00,117.39,117.4,116.97,116.98,33201.0,108.8603,108.8695,108.4708,108.4801,33201.0
2020-12-02 11:20:00,117.0,117.28,117.0,117.17,17207.0,108.4986,108.7583,108.4986,108.6562,17207.0
2020-12-02 11:30:00,117.21,117.46,117.14,117.21,42326.0,108.6933,108.9252,108.6284,108.6933,42326.0
2020-12-02 11:40:00,117.11,117.26,116.95,117.02,31146.0,108.6006,108.7397,108.4522,108.5171,31146.0
2020-12-02 11:50:00,117.02,117.27,116.9,117.08,61849.0,108.5171,108.749,108.4059,108.5728,61849.0
2020-12-02 12:00:00,117.08,117.11,116.77,116.84,121464.0,108.5728,108.6006,108.2853,108.3502,121464.0
2020-12-02 12:10:00,116.84,116.87,116.67,116.75,14201.0,108.3502,108.378,108.1926,108.2668,14201.0
2020-12-02 12:20:00,116.75,117.0,116.74,116.98,11314.0,108.2668,108.4986,108.2575,108.4801,11314.0
2020-12-02 12:30:00,116.98,117.0,116.92,116.95,6623.0,108.4801,108.4986,108.4244,108.4522,6623.0
2020-12-02 12:40:00,116.95,117.08,116.91,117.04,10802.0,108.4522,108.5728,108.4151,108.5357,10802.0
2020-12-02 12:50:00,117.04,117.15,116.96,117.01,14320.0,108.5357,108.6377,108.4615,108.5079,14320.0
2020-12-02 13:00:00,117.0,117.0,116.83,116.87,14376.0,108.4986,108.4986,108.341,108.378,14376.0
2020-12-02 13:10:00,116.85,116.86,116.65,116.68,14192.0,108.3595,108.3688,108.174,108.2019,14192.0
2020-12-02 13:20:00,116.68,116.86,116.67,116.72,14648.0,108.2019,108.3688,108.1926,108.2389,14648.0
2020-12-02 13:30:00,116.72,116.82,116.62,116.78,19536.0,108.2389,108.3317,108.1462,108.2946,19536.0
2020-12-02 13:40:00,116.78,116.98,116.75,116.96,20167.0,108.2946,108.4801,108.2668,108.4615,20167.0
2020-12-02 13:50:00,116.95,117.13,116.93,117.04,9889.0,108.4522,108.6192,108.4337,108.5357,9889.0
2020-12-02 14:00:00,117.03,117.11,116.97,116.98,11163.0,108.5264,108.6006,108.4708,108.4801,11163.0
2020-12-02 14:10:00,116.98,117.13,116.91,117.13,8709.0,108.4801,108.6192,108.4151,108.6192,8709.0
2020-12-02 14:20:00,117.13,117.19,117.02,117.13,21245.0,108.6192,108.6748,108.5171,108.6192,21245.0
2020-12-02 14:30:00,117.11,117.3,117.02,117.03,29361.0,108.6006,108.7768,108.5171,108.5264,29361.0
2020-12-02 14:40:00,117.02,117.16,117.02,117.14,25588.0,108.5171,108.647,108.5171,108.6284,25588.0
2020-12-02 14:50:00,117.16,117.19,117.04,117.06,15920.0,108.647,108.6748,108.5357,108.5542,15920.0
2020-12-02 15:00:00,117.07,117.12,117.03,117.05,12817.0,108.5635,108.6099,108.5264,108.545,12817.0
2020-12-02 15:10:00,117.04,117.14,116.98,117.03,30315.0,108.5357,108.6284,108.4801,108.5264,30315.0
2020-12-02 15:20:00,117.05,117.13,117.05,117.13,16050.0,108.545,108.6192,108.545,108.6192,16050.0
2020-12-02 15:30:00,117.16,117.33,117.15,117.25,23194.0,108.647,108.8046,108.6377,108.7304,23194.0
2020-12-02 15:40:00,117.25,117.39,117.19,117.21,58899.0,108.7304,108.8603,108.6748,108.6933,58899.0
2020-12-02 15:50:00,117.18,117.27,117.01,117.15,92959.0,108.6655,108.749,108.5079,108.6377,92959.0
2020-12-03 09:30:00,116.6,116.85,116.2,116.45,55431.0,108.6307,108.8636,108.2581,108.491,55431.0
2020-12-03 09:40:00,116.4,116.99,116.4,116.8,12318.0,108.4444,108.9941,108.4444,108.8171,12318.0
2020-12-03 09:50:00,116.7,116.94,116.59,116.89,13733.0,108.7239,108.9475,108.6214,108.9009,13733.0
2020-12-03 10:00:00,116.88,117.23,116.88,117.19,19094.0,108.8916,109.2177,108.8916,109.1804,19094.0
2020-12-03 10:10:00,117.05,117.29,117.04,117.25,16777.0,109.05,109.2736,109.0407,109.2363,16777.0
2020-12-03 10:20:00,117.27,117.62,117.23,117.59,21315.0,109.2549,109.581,109.2177,109.5531,21315.0
2020-12-03 10:30:00,117.6,117.6,117.41,117.48,11730.0,109.5624,109.5624,109.3854,109.4506,11730.0
2020-12-03 10:40:00,117.52,117.71,117.46,117.56,18569.0,109.4879,109.6649,109.432,109.5251,18569.0
2020-12-03 10:50:00,117.54,117.6,117.37,117.51,13886.0,109.5065,109.5624,109.3481,109.4785,13886.0
2020-12-03 11:00:00,117.47,117.64,117.43,117.63,20258.0,109.4413,109.5997,109.404,109.5903,20258.0
2020-12-03 11:10:00,117.57,117.76,117.5,117.76,18126.0,109.5344,109.7115,109.4692,109.7115,18126.0
2020-12-03 11:20:00,117.81,117.93,117.54,117.65,11888.0,109.758,109.8698,109.5065,109.609,11888.0
2020-12-03 11:30:00,117.64,117.73,117.62,117.66,10814.0,109.5997,109.6835,109.581,109.6183,10814.0
2020-12-03 11:40:00,117.69,117.81,117.65,117.7,14843.0,109.6462,109.758,109.609,109.6556,14843.0
2020-12-03 11:50:00,117.68,117.68,117.44,117.46,11378.0,109.6369,109.6369,109.4133,109.432,11378.0
2020-12-03 12:00:00,117.42,117.55,117.37,117.48,14403.0,109.3947,109.5158,109.3481,109.4506,14403.0
2020-12-03 12:10:00,117.5,117.5,117.22,117.28,9237.0,109.4692,109.4692,109.2084,109.2643,9237.0
2020-12-03 12:20:00,117.3,117.47,117.28,117.42,7035.0,109.2829,109.4413,109.2643,109.3947,7035.0
2020-12-03 12:30:00,117.38,117.51,117.29,117.3,12117.0,109.3574,109.4785,109.2736,109.2829,12117.0
2020-12-03 12:40:00,117.29,117.33,117.19,117.3,7135.0,109.2736,109.3108,109.1804,109.2829,7135.0
2020-12-03 12:50:00,117.24,117.41,117.23,117.41,7387.0,109.227,109.3854,109.2177,109.3854,7387.0
2020-12-03 13:00:00,117.42,117.47,117.23,117.36,15773.0,109.3947,109.4413,109.2177,109.3388,15773.0
2020-12-03 13:10:00,117.35,117.38,117.14,117.15,7501.0,109.3295,109.3574,109.1338,109.1431,7501.0
2020-12-03 13:20:00,117.16,117.21,117.05,117.18,20174.0,109.1525,109.199,109.05,109.1711,20174.0
2020-12-03 13:30:00,117.15,117.21,117.04,117.09,15686.0,109.1431,109.199,109.0407,109.0872,15686.0
2020-12-03 13:40:00,117.07,117.08,116.98,117.06,10309.0,109.0686,109.0779,108.9848,109.0593,10309.0
2020-12-03 13:50:00,117.06,117.06,116.9,117.0,11567.0,109.0593,109.0593,108.9102,109.0034,11567.0
2020-12-03 14:00:00,117.01,117.11,116.94,117.0,5687.0,109.0127,109.1059,108.9475,109.0034,5687.0
2020-12-03 14:10:00,116.98,117.15,116.97,117.07,11864.0,108.9848,109.1431,108.9754,109.0686,11864.0
2020-12-03 14:20:00,117.13,117.28,117.02,117.22,6745.0,109.1245,109.2643,109.022,109.2084,6745.0
2020-12-03 14:30:00,117.23,117.41,117.14,117.39,28666.0,109.2177,109.3854,109.1338,109.3667,28666.0
2020-12-03 14:40:00,117.43,117.43,117.28,117.34,8688.0,109.404,109.404,109.2643,109.3202,8688.0
2020-12-03 14:50:00,117.32,117.43,117.3,117.37,13193.0,109.3015,109.404,109.2829,109.3481,13193.0
2020-12-03 15:00:00,117.32,117.35,117.21,117.29,15071.0,109.3015,109.3295,109.199,109.2736,15071.0
2020-12-03 15:10:00,117.22,117.47,117.22,117.43,14008.0,109.2084,109.4413,109.2084,109.404,14008.0
2020-12-03 15:20:00,117.4,117.57,117.31,117.4,33668.0,109.3761,109.5344,109.2922,109.3761,33668.0
2020-12-03 15:30:00,117.38,117.51,117.18,117.21,48594.0,109.3574,109.4785,109.1711,109.199,48594.0
2020-12-03 15:40:00,117.16,117.43,116.95,117.17,66536.0,109.1525,109.404,108.9568,109.1618,66536.0
2020-12-03 15:50:00,117.21,117.22,116.89,117.14,201158.0,109.199,109.2084,108.9009,109.1338,201158.0
2020-12-04 09:30:00,116.8,117.18,116.8,116.91,52411.0,108.8171,109.1711,108.8171,108.9195,52411.0
2020-12-04 09:40:00,116.92,117.59,116.92,117.41,17594.0,108.9289,109.5531,108.9289,109.3854,17594.0
2020-12-04 09:50:00,117.38,117.38,117.14,117.21,10441.0,109.3574,109.3574,109.1338,109.199,10441.0
2020-12-04 10:00:00,117.22,117.41,117.2,117.39,18629.0,109.2084,109.3854,109.1897,109.3667,18629.0
2020-12-04 10:10:00,117.35,117.38,117.02,117.28,20531.0,109.3295,109.3574,109.022,109.2643,20531.0
2020-12-04 10:20:00,117.25,117.27,117.06,117.24,12167.0,109.2363,109.2549,109.0593,109.227,12167.0
2020-12-04 10:30:00,117.21,117.21,116.93,117.02,19730.0,109.199,109.199,108.9382,109.022,19730.0
2020-12-04 10:40:00,117.03,117.4,116.97,117.2,26844.0,109.0313,109.3761,108.9754,109.1897,26844.0
2020-12-04 10:50:00,117.2,117.22,117.02,117.12,8284.0,109.1897,109.2084,109.022,109.1152,8284.0
2020-12-04 11:00:00,117.1,117.23,117.08,117.09,8719.0,109.0966,109.2177,109.0779,109.0872,8719.0
2020-12-04 11:10:00,117.09,117.32,117.06,117.28,10864.0,109.0872,109.3015,109.0593,109.2643,10864.0
2020-12-04 11:20:00,117.22,117.36,117.12,117.17,14255.0,109.2084,109.3388,109.1152,109.1618,14255.0
2020-12-04 11:30:00,117.07,117.32,117.07,117.32,13377.0,109.0686,109.3015,109.0686,109.3015,13377.0
2020-12-04 11:40:00,117.24,117.26,117.06,117.1,10556.0,109.227,109.2456,109.0593,109.0966,10556.0
2020-12-04 11:50:00,117.1,117.31,117.1,117.19,11881.0,109.0966,109.2922,109.0966,109.1804,11881.0
2020-12-04 12:00:00,117.16,117.28,117.15,117.21,14315.0,109.1525,109.2643,109.1431,109.199,14315.0
2020-12-04 12:10:00,117.21,117.29,117.14,117.24,14969.0,109.199,109.2736,109.1338,109.227,14969.0
2020-12-04 12:20:00,117.26,117.37,117.19,117.31,11368.0,109.2456,109.3481,109.1804,109.2922,11368.0
2020-12-04 12:30:00,117.29,117.32,117.06,117.08,42634.0,109.2736,109.3015,109.0593,109.0779,42634.0
2020-12-04 12:40:00,117.04,117.04,116.87,116.87,12128.0,109.0407,109.0407,108.8823,108.8823,12128.0
2020-12-04 12:50:00,116.89,116.98,116.88,116.88,6930.0,108.9009,108.9848,108.8916,108.8916,6930.0
2020-12-04 13:00:00,116.89,117.03,116.88,116.97,12404.0,108.9009,109.0313,108.8916,108.9754,12404.0
2020-12-04 13:10:00,117.0,117.08,116.95,117.08,13924.0,109.0034,109.0779,108.9568,109.0779,13924.0
2020-12-04 13:20:00,117.08,117.08,117.02,117.04,10767.0,109.0779,109.0779,109.022,109.0407,10767.0
2020-12-04 13:30:00,117.04,117.07,116.97,117.06,19185.0,109.0407,109.0686,108.9754,109.0593,19185.0
2020-12-04 13:40:00,117.06,117.14,116.98,117.09,18930.0,109.0593,109.1338,108.9848,109.0872,18930.0
2020-12-04 13:50:00,117.07,117.1,116.94,116.94,10092.0,109.0686,109.0966,108.9475,108.9475,10092.0
2020-12-04 14:00:00,116.95,116.95,116.84,116.88,8469.0,108.9568,108.9568,108.8543,108.8916,8469.0
2020-12-04 14:10:00,116.86,116.95,116.82,116.84,12730.0,108.873,108.9568,108.8357,108.8543,12730.0
2020-12-04 14:20:00,116.87,117.08,116.85,117.02,12850.0,108.8823,109.0779,108.8636,109.022,12850.0
2020-12-04 14:30:00,117.02,117.16,117.0,117.05,10548.0,109.022,109.1525,109.0034,109.05,10548.0
2020-12-04 14:40:00,117.05,117.23,117.05,117.18,17493.0,109.05,109.2177,109.05,109.1711,17493.0
2020-12-04 14:50:00,117.16,117.52,117.15,117.49,26086.0,109.1525,109.4879,109.1431,109.4599,26086.0
2020-12-04 15:00:00,117.51,117.66,117.45,117.53,25229.0,109.4785,109.6183,109.4226,109.4972,25229.0
2020-12-04 15:10:00,117.51,117.57,117.42,117.54,19349.0,109.4785,109.5344,109.3947,109.5065,19349.0
2020-12-04 15:20:00,117.53,117.67,117.35,117.35,23056.0,109.4972,109.6276,109.3295,109.3295,23056.0
2020-12-04 15:30:00,117.35,117.43,117.22,117.3,26647.0,109.3295,109.404,109.2084,109.2829,26647.0
2020-12-04 15:40:00,117.32,117.43,117.22,117.32,39844.0,109.3015,109.404,109.2084,109.3015,39844.0
2020-12-04 15:50:00,117.23,117.56,117.16,117.53,182182.0,109.2177,109.5251,109.1525,109.4972,182182.0
2020-12-07 09:40:00,117.9,117.91,117.43,117.47,18260.0,109.8419,109.8512,109.404,109.4413,18260.0
2020-12-07 09:50:00,117.45,117.48,116.78,117.22,20670.0,109.4226,109.4506,108.7984,109.2084,20670.0
2020-12-07 10:00:00,117.19,117.28,117.05,117.14,15062.0,109.1804,109.2643,109.05,109.1338,15062.0
2020-12-07 10:10:00,117.17,117.35,117.1,117.21,16769.0,109.1618,109.3295,109.0966,109.199,16769.0
2020-12-07 10:20:00,117.2,117.26,117.06,117.12,8109.0,109.1897,109.2456,109.0593,109.1152,8109.0
2020-12-07 10:30:00,117.16,117.24,117.0,117.15,13864.0,109.1525,109.227,109.0034,109.1431,13864.0
2020-12-07 10:40:00,117.16,117.23,117.09,117.14,10820.0,109.1525,109.2177,109.0872,109.1338,10820.0
2020-12-07 10:50:00,117.12,117.16,116.95,117.08,10543.0,109.1152,109.1525,108.9568,109.0779,10543.0
2020-12-07 11:00:00,117.12,117.33,117.06,117.13,12309.0,109.1152,109.3108,109.0593,109.1245,12309.0
2020-12-07 11:10:00,117.1,117.17,117.07,117.14,7716.0,109.0966,109.1618,109.0686,109.1338,7716.0
2020-12-07 11:20:00,117.12,117.37,117.11,117.37,9571.0,109.1152,109.3481,109.1059,109.3481,9571.0
2020-12-07 11:30:00,117.35,117.55,117.3,117.54,14586.0,109.3295,109.5158,109.2829,109.5065,14586.0
2020-12-07 11:40:00,117.51,117.53,117.3,117.3,10074.0,109.4785,109.4972,109.2829,109.2829,10074.0
2020-12-07 11:50:00,117.33,117.47,117.24,117.47,14566.0,109.3108,109.4413,109.227,109.4413,14566.0
2020-12-07 12:00:00,117.45,117.51,117.34,117.35,6361.0,109.4226,109.4785,109.3202,109.3295,6361.0
2020-12-07 12:10:00,117.35,117.44,117.29,117.44,8210.0,109.3295,109.4133,109.2736,109.4133,8210.0
2020-12-07 12:20:00,117.42,117.44,117.34,117.41,5636.0,109.3947,109.4133,109.3202,109.3854,5636.0
2020-12-07 12:30:00,117.39,117.43,117.24,117.25,13703.0,109.3667,109.404,109.227,109.2363,13703.0
2020-12-07 12:40:00,117.24,117.34,117.18,117.29,5557.0,109.227,109.3202,109.1711,109.2736,5557.0
2020-12-07 12:50:00,117.35,117.38,117.24,117.26,6408.0,109.3295,109.3574,109.227,109.2456,6408.0
2020-12-07 13:00:00,117.21,117.26,117.2,117.23,5895.0,109.199,109.2456,109.1897,109.2177,5895.0
2020-12-07 13:10:00,117.23,117.26,117.07,117.12,6203.0,109.2177,109.2456,109.0686,109.1152,6203.0
2020-12-07 13:20:00,117.11,117.18,116.98,116.98,6544.0,109.1059,109.1711,108.9848,108.9848,6544.0
2020-12-07 13:30:00,116.98,117.12,116.98,117.04,12834.0,108.9848,109.1152,108.9848,109.0407,12834.0
2020-12-07 13:40:00,117.02,117.04,116.89,116.95,14372.0,109.022,109.0407,108.9009,108.9568,14372.0
2020-12-07 13:50:00,116.94,117.0,116.91,116.96,14227.0,108.9475,109.0034,108.9195,108.9661,14227.0
2020-12-07 14:00:00,116.95,116.95,116.78,116.87,9320.0,108.9568,108.9568,108.7984,108.8823,9320.0
2020-12-07 14:10:00,116.85,116.92,116.81,116.84,9666.0,108.8636,108.9289,108.8264,108.8543,9666.0
2020-12-07 14:20:00,116.84,116.85,116.7,116.73,6763.0,108.8543,108.8636,108.7239,108.7518,6763.0
2020-12-07 14:30:00,116.73,116.78,116.66,116.72,13130.0,108.7518,108.7984,108.6866,108.7425,13130.0
2020-12-07 14:40:00,116.73,116.81,116.72,116.74,9377.0,108.7518,108.8264,108.7425,108.7612,9377.0
2020-12-07 14:50:00,116.75,116.79,116.6,116.6,9117.0,108.7705,108.8077,108.6307,108.6307,9117.0
2020-12-07 15:00:00,116.61,116.73,116.55,116.62,9747.0,108.6401,108.7518,108.5842,108.6494,9747.0
2020-12-07 15:10:00,116.61,116.71,116.6,116.68,10476.0,108.6401,108.7332,108.6307,108.7053,10476.0
2020-12-07 15:20:00,116.68,116.8,116.65,116.67,10650.0,108.7053,108.8171,108.6773,108.6959,10650.0
2020-12-07 15:30:00,116.67,116.8,116.64,116.65,15938.0,108.6959,108.8171,108.668,108.6773,15938.0
2020-12-07 15:40:00,116.67,116.67,116.46,116.47,31192.0,108.6959,108.6959,108.5003,108.5096,31192.0
2020-12-07 15:50:00,116.52,116.78,116.51,116.78,62153.0,108.5562,108.7984,108.5469,108.7984,62153.0
2020-12-08 09:30:00,115.92,116.51,115.78,115.94,72016.0,107.9972,108.5469,107.8668,108.0158,72016.0
2020-12-08 09:40:00,115.9,116.33,115.84,116.13,14348.0,107.9786,108.3792,107.9227,108.1929,14348.0
2020-12-08 09:50:00,116.13,116.38,116.06,116.34,17420.0,108.1929,108.4258,108.1276,108.3885,17420.0
2020-12-08 10:00:00,116.25,116.4,116.08,116.34,19184.0,108.3047,108.4444,108.1463,108.3885,19184.0
2020-12-08 10:10:00,116.3,116.62,116.27,116.41,23631.0,108.3512,108.6494,108.3233,108.4537,23631.0
2020-12-08 10:20:00,116.42,116.55,116.35,116.5,13523.0,108.463,108.5842,108.3978,108.5376,13523.0
2020-12-08 10:30:00,116.52,116.74,116.52,116.68,14118.0,108.5562,108.7612,108.5562,108.7053,14118.0
2020-12-08 10:40:00,116.62,116.63,116.45,116.56,8202.0,108.6494,108.6587,108.491,108.5935,8202.0
2020-12-08 10:50:00,116.58,116.9,116.57,116.81,14022.0,108.6121,108.9102,108.6028,108.8264,14022.0
2020-12-08 11:00:00,116.85,116.97,116.81,116.81,12157.0,108.8636,108.9754,108.8264,108.8264,12157.0
2020-12-08 11:10:00,116.81,117.23,116.76,117.11,32722.0,108.8264,109.2177,108.7798,109.1059,32722.0
2020-12-08 11:20:00,117.13,117.15,116.91,116.99,8450.0,109.1245,109.1431,108.9195,108.9941,8450.0
2020-12-08 11:30:00,116.99,117.07,116.91,117.03,9634.0,108.9941,109.0686,108.9195,109.0313,9634.0
2020-12-08 11:40:00,117.05,117.09,116.98,117.01,11922.0,109.05,109.0872,108.9848,109.0127,11922.0
2020-12-08 11:50:00,116.96,117.01,116.9,116.93,7353.0,108.9661,109.0127,108.9102,108.9382,7353.0
2020-12-08 12:00:00,116.94,116.95,116.81,116.9,10404.0,108.9475,108.9568,108.8264,108.9102,10404.0
2020-12-08 12:10:00,116.92,117.08,116.92,117.07,13047.0,108.9289,109.0779,108.9289,109.0686,13047.0
2020-12-08 12:20:00,117.09,117.23,117.02,117.2,11248.0,109.0872,109.2177,109.022,109.1897,11248.0
2020-12-08 12:30:00,117.17,117.26,117.14,117.23,9885.0,109.1618,109.2456,109.1338,109.2177,9885.0
2020-12-08 12:40:00,117.14,117.26,117.13,117.22,9357.0,109.1338,109.2456,109.1245,109.2084,9357.0
2020-12-08 12:50:00,117.22,117.25,117.15,117.25,14992.0,109.2084,109.2363,109.1431,109.2363,14992.0
2020-12-08 13:00:00,117.18,117.27,117.13,117.18,11072.0,109.1711,109.2549,109.1245,109.1711,11072.0
2020-12-08 13:10:00,117.17,117.17,117.05,117.11,4766.0,109.1618,109.1618,109.05,109.1059,4766.0
2020-12-08 13:20:00,117.12,117.16,117.07,117.09,14858.0,109.1152,109.1525,109.0686,109.0872,14858.0
2020-12-08 13:30:00,117.11,117.13,116.98,116.98,6823.0,109.1059,109.1245,108.9848,108.9848,6823.0
2020-12-08 13:40:00,116.98,117.05,116.9,116.94,5520.0,108.9848,109.05,108.9102,108.9475,5520.0
2020-12-08 13:50:00,116.94,116.94,116.76,116.8,7003.0,108.9475,108.9475,108.7798,108.8171,7003.0
2020-12-08 14:00:00,116.77,116.8,116.68,116.75,13811.0,108.7891,108.8171,108.7053,108.7705,13811.0
2020-12-08 14:10:00,116.76,116.85,116.7,116.75,12757.0,108.7798,108.8636,108.7239,108.7705,12757.0
2020-12-08 14:20:00,116.82,116.98,116.76,116.98,8917.0,108.8357,108.9848,108.7798,108.9848,8917.0
2020-12-08 14:30:00,116.98,117.04,116.72,116.75,11299.0,108.9848,109.0407,108.7425,108.7705,11299.0
2020-12-08 14:40:00,116.8,116.8,116.63,116.67,12343.0,108.8171,108.8171,108.6587,108.6959,12343.0
2020-12-08 14:50:00,116.65,116.92,116.6,116.88,30715.0,108.6773,108.9289,108.6307,108.8916,30715.0
2020-12-08 15:00:00,116.86,116.99,116.8,116.94,20620.0,108.873,108.9941,108.8171,108.9475,20620.0
2020-12-08 15:10:00,116.95,116.96,116.75,116.75,12614.0,108.9568,108.9661,108.7705,108.7705,12614.0
2020-12-08 15:20:00,116.74,116.79,116.68,116.74,17447.0,108.7612,108.8077,108.7053,108.7612,17447.0
2020-12-08 15:30:00,116.74,116.9,116.74,116.82,15879.0,108.7612,108.9102,108.7612,108.8357,15879.0
2020-12-08 15:40:00,116.8,116.9,116.74,116.78,23817.0,108.8171,108.9102,108.7612,108.7984,23817.0
2020-12-08 15:50:00,116.75,116.84,116.68,116.79,75105.0,108.7705,108.8543,108.7053,108.8077,75105.0
2020-12-09 09:30:00,117.25,117.28,116.75,116.96,36744.0,109.2363,109.2643,108.7705,108.9661,36744.0
2020-12-09 09:40:00,116.92,117.11,116.29,116.34,13551.0,108.9289,109.1059,108.3419,108.3885,13551.0
2020-12-09 09:50:00,116.41,116.41,115.81,115.82,21853.0,108.4537,108.4537,107.8947,107.904,21853.0
2020-12-09 10:00:00,115.87,116.09,115.87,115.9,25263.0,107.9506,108.1556,107.9506,107.9786,25263.0
2020-12-09 10:10:00,115.91,115.92,115.6,115.86,47275.0,107.9879,107.9972,107.6991,107.9413,47275.0
2020-12-09 10:20:00,115.84,115.88,115.64,115.74,13385.0,107.9227,107.9599,107.7363,107.8295,13385.0
2020-12-09 10:30:00,115.75,115.98,115.71,115.86,17551.0,107.8388,108.0531,107.8016,107.9413,17551.0
2020-12-09 10:40:00,115.87,115.95,115.8,115.95,15253.0,107.9506,108.0252,107.8854,108.0252,15253.0
2020-12-09 10:50:00,115.94,116.17,115.88,116.17,11047.0,108.0158,108.2301,107.9599,108.2301,11047.0
2020-12-09 11:00:00,116.12,116.21,115.9,116.04,14453.0,108.1835,108.2674,107.9786,108.109,14453.0
2020-12-09 11:10:00,116.02,116.04,115.73,115.9,7050.0,108.0904,108.109,107.8202,107.9786,7050.0
2020-12-09 11:20:00,115.94,115.95,115.75,115.89,7531.0,108.0158,108.0252,107.8388,107.9693,7531.0
2020-12-09 11:30:00,115.89,116.08,115.89,116.06,11538.0,107.9693,108.1463,107.9693,108.1276,11538.0
2020-12-09 11:40:00,116.06,116.11,115.96,115.97,11460.0,108.1276,108.1742,108.0345,108.0438,11460.0
2020-12-09 11:50:00,115.96,115.96,115.78,115.82,10293.0,108.0345,108.0345,107.8668,107.904,10293.0
2020-12-09 12:00:00,115.81,115.91,115.76,115.84,9358.0,107.8947,107.9879,107.8481,107.9227,9358.0
2020-12-09 12:10:00,115.85,115.86,115.73,115.82,7968.0,107.932,107.9413,107.8202,107.904,7968.0
2020-12-09 12:20:00,115.83,115.9,115.74,115.83,12812.0,107.9134,107.9786,107.8295,107.9134,12812.0
2020-12-09 12:30:00,115.83,115.99,115.82,115.9,10676.0,107.9134,108.0624,107.904,107.9786,10676.0
2020-12-09 12:40:00,115.92,116.07,115.9,116.02,11069.0,107.9972,108.137,107.9786,108.0904,11069.0
2020-12-09 12:50:00,115.99,116.16,115.85,116.11,32478.0,108.0624,108.2208,107.932,108.1742,32478.0
2020-12-09 13:00:00,116.07,116.07,115.86,115.98,12423.0,108.137,108.137,107.9413,108.0531,12423.0
2020-12-09 13:10:00,115.99,116.1,115.91,115.98,8858.0,108.0624,108.1649,107.9879,108.0531,8858.0
2020-12-09 13:20:00,115.98,116.03,115.85,115.99,18064.0,108.0531,108.0997,107.932,108.0624,18064.0
2020-12-09 13:30:00,115.97,116.16,115.96,116.07,12548.0,108.0438,108.2208,108.0345,108.137,12548.0
2020-12-09 13:40:00,116.05,116.17,116.01,116.14,12002.0,108.1183,108.2301,108.0811,108.2022,12002.0
2020-12-09 13:50:00,116.13,116.15,115.97,116.11,13456.0,108.1929,108.2115,108.0438,108.1742,13456.0
2020-12-09 14:00:00,116.15,116.4,116.13,116.28,15318.0,108.2115,108.4444,108.1929,108.3326,15318.0
2020-12-09 14:10:00,116.32,116.33,116.21,116.23,11576.0,108.3699,108.3792,108.2674,108.286,11576.0
2020-12-09 14:20:00,116.2,116.43,116.2,116.38,25454.0,108.2581,108.4724,108.2581,108.4258,25454.0
2020-12-09 14:30:00,116.4,116.41,116.15,116.32,8899.0,108.4444,108.4537,108.2115,108.3699,8899.0
2020-12-09 14:40:00,116.31,116.49,116.19,116.41,17976.0,108.3606,108.5283,108.2488,108.4537,17976.0
2020-12-09 14:50:00,116.42,116.45,116.3,116.45,25637.0,108.463,108.491,108.3512,108.491,25637.0
2020-12-09 15:00:00,116.44,116.62,116.38,116.59,21833.0,108.4817,108.6494,108.4258,108.6214,21833.0
2020-12-09 15:10:00,116.59,116.68,116.41,116.45,59733.0,108.6214,108.7053,108.4537,108.491,59733.0
2020-12-09 15:20:00,116.48,116.67,116.45,116.63,16803.0,108.5189,108.6959,108.491,108.6587,16803.0
2020-12-09 15:30:00,116.63,116.81,116.48,116.64,29121.0,108.6587,108.8264,108.5189,108.668,29121.0
2020-12-09 15:40:00,116.67,116.77,116.54,116.54,27739.0,108.6959,108.7891,108.5748,108.5748,27739.0
2020-12-09 15:50:00,116.55,117.05,116.53,116.58,184682.0,108.5842,109.05,108.5655,108.6121,184682.0
2020-12-10 09:30:00,116.15,116.55,115.83,116.0,35362.0,108.2115,108.5842,107.9134,108.0717,35362.0
2020-12-10 09:40:00,116.01,116.28,115.93,116.23,13122.0,108.0811,108.3326,108.0065,108.286,13122.0
2020-12-10 09:50:00,116.34,116.65,116.27,116.47,20557.0,108.3885,108.6773,108.3233,108.5096,20557.0
2020-12-10 10:00:00,116.51,116.56,116.21,116.47,16368.0,108.5469,108.5935,108.2674,108.5096,16368.0
2020-12-10 10:10:00,116.34,116.39,116.05,116.21,17812.0,108.3885,108.4351,108.1183,108.2674,17812.0
2020-12-10 10:20:00,116.23,116.24,115.68,115.69,15852.0,108.286,108.2953,107.7736,107.7829,15852.0
2020-12-10 10:30:00,115.73,115.73,115.2,115.3,33017.0,107.8202,107.8202,107.3264,107.4196,33017.0
2020-12-10 10:40:00,115.31,115.41,115.06,115.22,24094.0,107.4289,107.5221,107.196,107.3451,24094.0
2020-12-10 10:50:00,115.32,115.64,115.19,115.46,29600.0,107.4382,107.7363,107.3171,107.5686,29600.0
2020-12-10 11:00:00,115.46,115.47,115.15,115.19,11217.0,107.5686,107.578,107.2798,107.3171,11217.0
2020-12-10 11:10:00,115.16,115.25,115.05,115.09,24825.0,107.2892,107.373,107.1867,107.2239,24825.0
2020-12-10 11:20:00,115.15,115.23,115.06,115.12,17083.0,107.2798,107.3544,107.196,107.2519,17083.0
2020-12-10 11:30:00,115.12,115.42,115.11,115.37,27439.0,107.2519,107.5314,107.2426,107.4848,27439.0
2020-12-10 11:40:00,115.37,115.41,115.22,115.25,13992.0,107.4848,107.5221,107.3451,107.373,13992.0
2020-12-10 11:50:00,115.23,115.34,115.2,115.25,19177.0,107.3544,107.4569,107.3264,107.373,19177.0
2020-12-10 12:00:00,115.23,115.38,115.11,115.36,49861.0,107.3544,107.4941,107.2426,107.4755,49861.0
2020-12-10 12:10:00,115.35,115.37,115.17,115.35,17422.0,107.4662,107.4848,107.2985,107.4662,17422.0
2020-12-10 12:20:00,115.38,115.39,115.22,115.37,18545.0,107.4941,107.5034,107.3451,107.4848,18545.0
2020-12-10 12:30:00,115.38,115.42,115.31,115.39,10322.0,107.4941,107.5314,107.4289,107.5034,10322.0
2020-12-10 12:40:00,115.4,115.43,115.27,115.32,11091.0,107.5127,107.5407,107.3916,107.4382,11091.0
2020-12-10 12:50:00,115.32,115.32,115.06,115.15,13242.0,107.4382,107.4382,107.196,107.2798,13242.0
2020-12-10 13:00:00,115.11,115.32,115.09,115.24,18765.0,107.2426,107.4382,107.2239,107.3637,18765.0
2020-12-10 13:10:00,115.23,115.42,115.22,115.37,16264.0,107.3544,107.5314,107.3451,107.4848,16264.0
2020-12-10 13:20:00,115.39,115.43,115.28,115.39,15232.0,107.5034,107.5407,107.401,107.5034,15232.0
2020-12-10 13:30:00,115.39,115.5,115.3,115.46,17003.0,107.5034,107.6059,107.4196,107.5686,17003.0
2020-12-10 13:40:00,115.47,115.58,115.47,115.5,15121.0,107.578,107.6804,107.578,107.6059,15121.0
2020-12-10 13:50:00,115.48,115.57,115.32,115.33,16811.0,107.5873,107.6711,107.4382,107.4475,16811.0
2020-12-10 14:00:00,115.33,115.33,115.11,115.13,7369.0,107.4475,107.4475,107.2426,107.2612,7369.0
2020-12-10 14:10:00,115.15,115.16,114.86,114.91,20047.0,107.2798,107.2892,107.0097,107.0562,20047.0
2020-12-10 14:20:00,114.9,114.92,114.77,114.81,7817.0,107.0469,107.0656,106.9258,106.9631,7817.0
2020-12-10 14:30:00,114.76,114.9,114.74,114.9,14600.0,106.9165,107.0469,106.8979,107.0469,14600.0
2020-12-10 14:40:00,114.93,114.93,114.76,114.87,7812.0,107.0749,107.0749,106.9165,107.019,7812.0
2020-12-10 14:50:00,114.87,114.88,114.71,114.75,12517.0,107.019,107.0283,106.8699,106.9072,12517.0
2020-12-10 15:00:00,114.77,114.92,114.75,114.82,12258.0,106.9258,107.0656,106.9072,106.9724,12258.0
2020-12-10 15:10:00,114.81,115.04,114.79,115.0,20198.0,106.9631,107.1774,106.9444,107.1401,20198.0
2020-12-10 15:20:00,114.99,115.1,114.93,115.07,14988.0,107.1308,107.2333,107.0749,107.2053,14988.0
2020-12-10 15:30:00,115.09,115.13,115.01,115.03,25790.0,107.2239,107.2612,107.1494,107.168,25790.0
2020-12-10 15:40:00,115.01,115.06,114.92,114.96,29677.0,107.1494,107.196,107.0656,107.1028,29677.0
2020-12-10 15:50:00,114.94,115.17,114.91,114.95,137508.0,107.0842,107.2985,107.0562,107.0935,137508.0
2020-12-11 09:30:00,114.83,115.93,114.78,115.88,54856.0,106.9817,108.0065,106.9351,107.9599,54856.0
2020-12-11 09:40:00,115.8,116.0,115.68,115.93,31016.0,107.8854,108.0717,107.7736,108.0065,31016.0
2020-12-11 09:50:00,115.94,116.16,115.63,115.63,17872.0,108.0158,108.2208,107.727,107.727,17872.0
2020-12-11 10:00:00,115.73,115.91,115.67,115.71,10572.0,107.8202,107.9879,107.7643,107.8016,10572.0
2020-12-11 10:10:00,115.75,115.75,115.34,115.38,8104.0,107.8388,107.8388,107.4569,107.4941,8104.0
2020-12-11 10:20:00,115.33,115.44,115.26,115.33,8970.0,107.4475,107.55,107.3823,107.4475,8970.0
2020-12-11 10:30:00,115.32,115.4,115.23,115.25,6002.0,107.4382,107.5127,107.3544,107.373,6002.0
2020-12-11 10:40:00,115.25,115.43,115.2,115.39,6600.0,107.373,107.5407,107.3264,107.5034,6600.0
2020-12-11 10:50:00,115.44,115.54,115.25,115.25,13230.0,107.55,107.6432,107.373,107.373,13230.0
2020-12-11 11:00:00,115.29,115.32,115.09,115.09,8861.0,107.4103,107.4382,107.2239,107.2239,8861.0
2020-12-11 11:10:00,115.09,115.39,115.09,115.35,8364.0,107.2239,107.5034,107.2239,107.4662,8364.0
2020-12-11 11:20:00,115.36,115.39,115.15,115.15,9363.0,107.4755,107.5034,107.2798,107.2798,9363.0
2020-12-11 11:30:00,115.15,115.15,114.9,114.94,11741.0,107.2798,107.2798,107.0469,107.0842,11741.0
2020-12-11 11:40:00,114.88,114.94,114.71,114.76,7998.0,107.0283,107.0842,106.8699,106.9165,7998.0
2020-12-11 11:50:00,114.74,114.79,114.64,114.64,7945.0,106.8979,106.9444,106.8047,106.8047,7945.0
2020-12-11 12:00:00,114.63,114.63,114.36,114.37,16327.0,106.7954,106.7954,106.5438,106.5531,16327.0
2020-12-11 12:10:00,114.38,114.38,114.21,114.21,9507.0,106.5625,106.5625,106.4041,106.4041,9507.0
2020-12-11 12:20:00,114.24,114.37,114.16,114.31,12527.0,106.432,106.5531,106.3575,106.4972,12527.0
2020-12-11 12:30:00,114.28,114.6,114.26,114.55,12807.0,106.4693,106.7674,106.4507,106.7208,12807.0
2020-12-11 12:40:00,114.55,114.98,114.54,114.81,35007.0,106.7208,107.1215,106.7115,106.9631,35007.0
2020-12-11 12:50:00,114.8,114.89,114.72,114.75,20490.0,106.9538,107.0376,106.8792,106.9072,20490.0
2020-12-11 13:00:00,114.76,114.83,114.61,114.62,25046.0,106.9165,106.9817,106.7767,106.7861,25046.0
2020-12-11 13:10:00,114.63,114.71,114.56,114.57,7046.0,106.7954,106.8699,106.7302,106.7395,7046.0
2020-12-11 13:20:00,114.58,114.61,114.44,114.58,11761.0,106.7488,106.7767,106.6184,106.7488,11761.0
2020-12-11 13:30:00,114.59,114.7,114.57,114.67,5329.0,106.7581,106.8606,106.7395,106.8326,5329.0
2020-12-11 13:40:00,114.67,114.86,114.66,114.86,8011.0,106.8326,107.0097,106.8233,107.0097,8011.0
2020-12-11 13:50:00,114.84,114.96,114.79,114.96,28632.0,106.991,107.1028,106.9444,107.1028,28632.0
2020-12-11 14:00:00,114.91,114.99,114.75,114.76,14302.0,107.0562,107.1308,106.9072,106.9165,14302.0
2020-12-11 14:10:00,114.79,114.86,114.71,114.73,19237.0,106.9444,107.0097,106.8699,106.8885,19237.0
2020-12-11 14:20:00,114.71,114.8,114.66,114.72,17729.0,106.8699,106.9538,106.8233,106.8792,17729.0
2020-12-11 14:30:00,114.75,114.98,114.75,114.91,15046.0,106.9072,107.1215,106.9072,107.0562,15046.0
2020-12-11 14:40:00,114.91,115.0,114.85,114.93,15730.0,107.0562,107.1401,107.0003,107.0749,15730.0
2020-12-11 14:50:00,114.95,114.96,114.76,114.76,15512.0,107.0935,107.1028,106.9165,106.9165,15512.0
2020-12-11 15:00:00,114.77,114.87,114.76,114.87,10760.0,106.9258,107.019,106.9165,107.019,10760.0
2020-12-11 15:10:00,114.9,115.09,114.87,115.04,12525.0,107.0469,107.2239,107.019,107.1774,12525.0
2020-12-11 15:20:00,115.07,115.07,114.97,114.99,8102.0,107.2053,107.2053,107.1121,107.1308,8102.0
2020-12-11 15:30:00,114.99,115.26,114.99,115.18,19930.0,107.1308,107.3823,107.1308,107.3078,19930.0
2020-12-11 15:40:00,115.2,115.3,115.0,115.0,35318.0,107.3264,107.4196,107.1401,107.1401,35318.0
2020-12-11 15:50:00,115.09,115.52,115.08,115.4,125719.0,107.2239,107.6245,107.2146,107.5127,125719.0
2020-12-14 09:30:00,115.97,116.28,115.74,116.0,35616.0,108.0438,108.3326,107.8295,108.0717,35616.0
2020-12-14 09:40:00,116.04,116.33,116.01,116.21,10883.0,108.109,108.3792,108.0811,108.2674,10883.0
2020-12-14 09:50:00,116.21,116.4,116.13,116.19,5261.0,108.2674,108.4444,108.1929,108.2488,5261.0
2020-12-14 10:00:00,116.16,116.42,116.07,116.28,11004.0,108.2208,108.463,108.137,108.3326,11004.0
2020-12-14 10:10:00,116.25,116.35,116.1,116.31,15449.0,108.3047,108.3978,108.1649,108.3606,15449.0
2020-12-14 10:20:00,116.29,116.78,116.25,116.66,20226.0,108.3419,108.7984,108.3047,108.6866,20226.0
2020-12-14 10:30:00,116.69,116.84,116.6,116.65,17715.0,108.7146,108.8543,108.6307,108.6773,17715.0
2020-12-14 10:40:00,116.62,116.62,116.41,116.47,15320.0,108.6494,108.6494,108.4537,108.5096,15320.0
2020-12-14 10:50:00,116.47,116.61,116.35,116.44,10033.0,108.5096,108.6401,108.3978,108.4817,10033.0
2020-12-14 11:00:00,116.4,116.4,116.07,116.07,15247.0,108.4444,108.4444,108.137,108.137,15247.0
2020-12-14 11:10:00,116.11,116.14,115.86,115.9,31151.0,108.1742,108.2022,107.9413,107.9786,31151.0
2020-12-14 11:20:00,115.92,115.96,115.73,115.73,15896.0,107.9972,108.0345,107.8202,107.8202,15896.0
2020-12-14 11:30:00,115.77,115.79,115.57,115.67,10669.0,107.8575,107.8761,107.6711,107.7643,10669.0
2020-12-14 11:40:00,115.66,115.73,115.61,115.64,5294.0,107.755,107.8202,107.7084,107.7363,5294.0
2020-12-14 11:50:00,115.59,115.77,115.55,115.66,8119.0,107.6898,107.8575,107.6525,107.755,8119.0
2020-12-14 12:00:00,115.6,115.64,115.52,115.59,7166.0,107.6991,107.7363,107.6245,107.6898,7166.0
2020-12-14 12:10:00,115.63,115.66,115.41,115.45,11158.0,107.727,107.755,107.5221,107.5593,11158.0
2020-12-14 12:20:00,115.45,115.56,115.43,115.5,7220.0,107.5593,107.6618,107.5407,107.6059,7220.0
2020-12-14 12:30:00,115.53,115.53,115.35,115.4,5317.0,107.6339,107.6339,107.4662,107.5127,5317.0
2020-12-14 12:40:00,115.36,115.38,115.21,115.26,16762.0,107.4755,107.4941,107.3357,107.3823,16762.0
2020-12-14 12:50:00,115.26,115.32,115.16,115.19,7928.0,107.3823,107.4382,107.2892,107.3171,7928.0
2020-12-14 13:00:00,115.26,115.29,115.04,115.04,14662.0,107.3823,107.4103,107.1774,107.1774,14662.0
2020-12-14 13:10:00,115.12,115.17,115.08,115.11,5765.0,107.2519,107.2985,107.2146,107.2426,5765.0
2020-12-14 13:20:00,115.12,115.23,115.11,115.16,4867.0,107.2519,107.3544,107.2426,107.2892,4867.0
2020-12-14 13:30:00,115.15,115.27,115.11,115.22,5544.0,107.2798,107.3916,107.2426,107.3451,5544.0
2020-12-14 13:40:00,115.24,115.3,115.17,115.18,3894.0,107.3637,107.4196,107.2985,107.3078,3894.0
2020-12-14 13:50:00,115.18,115.21,115.08,115.11,5119.0,107.3078,107.3357,107.2146,107.2426,5119.0
2020-12-14 14:00:00,115.11,115.11,114.92,114.98,16297.0,107.2426,107.2426,107.0656,107.1215,16297.0
2020-12-14 14:10:00,114.98,114.99,114.84,114.99,7941.0,107.1215,107.1308,106.991,107.1308,7941.0
2020-12-14 14:20:00,114.96,114.99,114.87,114.87,16928.0,107.1028,107.1308,107.019,107.019,16928.0
2020-12-14 14:30:00,114.85,114.91,114.84,114.88,10082.0,107.0003,107.0562,106.991,107.0283,10082.0
2020-12-14 14:40:00,114.88,115.08,114.87,115.08,9481.0,107.0283,107.2146,107.019,107.2146,9481.0
2020-12-14 14:50:00,115.08,115.34,115.08,115.3,11399.0,107.2146,107.4569,107.2146,107.4196,11399.0
2020-12-14 15:00:00,115.29,115.29,115.1,115.19,16418.0,107.4103,107.4103,107.2333,107.3171,16418.0
2020-12-14 15:10:00,115.2,115.33,115.18,115.23,12853.0,107.3264,107.4475,107.3078,107.3544,12853.0
2020-12-14 15:20:00,115.25,115.35,115.09,115.11,18186.0,107.373,107.4662,107.2239,107.2426,18186.0
2020-12-14 15:30:00,115.12,115.15,114.82,114.84,44557.0,107.2519,107.2798,106.9724,106.991,44557.0
2020-12-14 15:40:00,114.84,114.96,114.73,114.91,43249.0,106.991,107.1028,106.8885,107.0562,43249.0
2020-12-14 15:50:00,114.91,115.06,114.74,114.78,136886.0,107.0562,107.196,106.8979,106.9351,136886.0
2020-12-15 09:30:00,116.03,116.4,115.81,116.35,80947.0,108.0997,108.4444,107.8947,108.3978,80947.0
2020-12-15 09:40:00,116.36,116.45,116.1,116.33,18424.0,108.4071,108.491,108.1649,108.3792,18424.0
2020-12-15 09:50:00,116.25,116.26,115.78,115.83,20545.0,108.3047,108.314,107.8668,107.9134,20545.0
2020-12-15 10:00:00,115.78,115.87,115.56,115.77,16998.0,107.8668,107.9506,107.6618,107.8575,16998.0
2020-12-15 10:10:00,115.81,116.29,115.77,116.2,13978.0,107.8947,108.3419,107.8575,108.2581,13978.0
2020-12-15 10:20:00,116.21,116.35,116.14,116.19,10250.0,108.2674,108.3978,108.2022,108.2488,10250.0
2020-12-15 10:30:00,116.2,116.28,116.13,116.21,11504.0,108.2581,108.3326,108.1929,108.2674,11504.0
2020-12-15 10:40:00,116.22,116.36,116.11,116.13,12385.0,108.2767,108.4071,108.1742,108.1929,12385.0
2020-12-15 10:50:00,116.17,116.42,116.12,116.37,17956.0,108.2301,108.463,108.1835,108.4165,17956.0
2020-12-15 11:00:00,116.33,116.34,116.13,116.32,14132.0,108.3792,108.3885,108.1929,108.3699,14132.0
2020-12-15 11:10:00,116.34,116.39,116.25,116.33,12215.0,108.3885,108.4351,108.3047,108.3792,12215.0
2020-12-15 11:20:00,116.33,116.4,116.21,116.3,15557.0,108.3792,108.4444,108.2674,108.3512,15557.0
2020-12-15 11:30:00,116.3,116.3,116.15,116.21,9745.0,108.3512,108.3512,108.2115,108.2674,9745.0
2020-12-15 11:40:00,116.22,116.44,116.2,116.37,10578.0,108.2767,108.4817,108.2581,108.4165,10578.0
2020-12-15 11:50:00,116.36,116.38,116.21,116.37,12066.0,108.4071,108.4258,108.2674,108.4165,12066.0
2020-12-15 12:00:00,116.39,116.55,116.36,116.36,12910.0,108.4351,108.5842,108.4071,108.4071,12910.0
2020-12-15 12:10:00,116.37,116.49,116.36,116.49,8690.0,108.4165,108.5283,108.4071,108.5283,8690.0
2020-12-15 12:20:00,116.5,116.51,116.37,116.41,10904.0,108.5376,108.5469,108.4165,108.4537,10904.0
2020-12-15 12:30:00,116.41,116.51,116.36,116.46,8625.0,108.4537,108.5469,108.4071,108.5003,8625.0
2020-12-15 12:40:00,116.5,116.51,116.4,116.49,11469.0,108.5376,108.5469,108.4444,108.5283,11469.0
2020-12-15 12:50:00,116.49,116.53,116.43,116.53,19205.0,108.5283,108.5655,108.4724,108.5655,19205.0
2020-12-15 13:00:00,116.53,116.58,116.41,116.52,28082.0,108.5655,108.6121,108.4537,108.5562,28082.0
2020-12-15 13:10:00,116.53,116.55,116.46,116.54,17805.0,108.5655,108.5842,108.5003,108.5748,17805.0
2020-12-15 13:20:00,116.54,116.58,116.45,116.47,13453.0,108.5748,108.6121,108.491,108.5096,13453.0
2020-12-15 13:30:00,116.46,116.49,116.28,116.4,14073.0,108.5003,108.5283,108.3326,108.4444,14073.0
2020-12-15 13:40:00,116.36,116.43,116.28,116.43,9631.0,108.4071,108.4724,108.3326,108.4724,9631.0
2020-12-15 13:50:00,116.45,116.5,116.36,116.43,22866.0,108.491,108.5376,108.4071,108.4724,22866.0
2020-12-15 14:00:00,116.42,116.5,116.4,116.45,10748.0,108.463,108.5376,108.4444,108.491,10748.0
2020-12-15 14:10:00,116.46,116.6,116.46,116.5,17825.0,108.5003,108.6307,108.5003,108.5376,17825.0
2020-12-15 14:20:00,116.5,116.52,116.4,116.41,16927.0,108.5376,108.5562,108.4444,108.4537,16927.0
2020-12-15 14:30:00,116.42,116.53,116.38,116.51,18219.0,108.463,108.5655,108.4258,108.5469,18219.0
2020-12-15 14:40:00,116.51,116.59,116.47,116.56,13158.0,108.5469,108.6214,108.5096,108.5935,13158.0
2020-12-15 14:50:00,116.57,116.59,116.48,116.51,14481.0,108.6028,108.6214,108.5189,108.5469,14481.0
2020-12-15 15:00:00,116.5,116.6,116.43,116.52,17172.0,108.5376,108.6307,108.4724,108.5562,17172.0
2020-12-15 15:10:00,116.52,116.69,116.51,116.63,15330.0,108.5562,108.7146,108.5469,108.6587,15330.0
2020-12-15 15:20:00,116.62,116.68,116.48,116.48,18276.0,108.6494,108.7053,108.5189,108.5189,18276.0
2020-12-15 15:30:00,116.46,116.54,116.36,116.53,27581.0,108.5003,108.5748,108.4071,108.5655,27581.0
2020-12-15 15:40:00,116.51,116.63,116.47,116.47,33335.0,108.5469,108.6587,108.5096,108.5096,33335.0
2020-12-15 15:50:00,116.47,116.82,116.38,116.75,113388.0,108.5096,108.8357,108.4258,108.7705,113388.0
2020-12-16 09:30:00,116.65,117.12,116.5,116.84,39802.0,108.6773,109.1152,108.5376,108.8543,39802.0
2020-12-16 09:40:00,116.88,117.04,116.62,116.72,9467.0,108.8916,109.0407,108.6494,108.7425,9467.0
2020-12-16 09:50:00,116.7,116.86,116.52,116.86,22371.0,108.7239,108.873,108.5562,108.873,22371.0
2020-12-16 10:00:00,116.65,117.0,116.64,116.96,9518.0,108.6773,109.0034,108.668,108.9661,9518.0
2020-12-16 10:10:00,116.98,117.13,116.93,116.97,8439.0,108.9848,109.1245,108.9382,108.9754,8439.0
2020-12-16 10:20:00,116.95,117.01,116.84,117.01,11086.0,108.9568,109.0127,108.8543,109.0127,11086.0
2020-12-16 10:30:00,116.96,116.96,116.83,116.85,6441.0,108.9661,108.9661,108.845,108.8636,6441.0
2020-12-16 10:40:00,116.83,117.05,116.75,116.75,11011.0,108.845,109.05,108.7705,108.7705,11011.0
2020-12-16 10:50:00,116.77,117.07,116.77,116.88,11356.0,108.7891,109.0686,108.7891,108.8916,11356.0
2020-12-16 11:00:00,116.84,116.94,116.76,116.9,17957.0,108.8543,108.9475,108.7798,108.9102,17957.0
2020-12-16 11:10:00,116.76,116.76,116.3,116.33,27639.0,108.7798,108.7798,108.3512,108.3792,27639.0
2020-12-16 11:20:00,116.32,116.38,116.24,116.25,7786.0,108.3699,108.4258,108.2953,108.3047,7786.0
2020-12-16 11:30:00,116.25,116.34,116.2,116.33,9242.0,108.3047,108.3885,108.2581,108.3792,9242.0
2020-12-16 11:40:00,116.23,116.32,116.18,116.24,7644.0,108.286,108.3699,108.2394,108.2953,7644.0
2020-12-16 11:50:00,116.2,116.21,116.01,116.03,11823.0,108.2581,108.2674,108.0811,108.0997,11823.0
2020-12-16 12:00:00,116.04,116.23,116.04,116.16,5377.0,108.109,108.286,108.109,108.2208,5377.0
2020-12-16 12:10:00,116.15,116.16,116.05,116.1,4348.0,108.2115,108.2208,108.1183,108.1649,4348.0
2020-12-16 12:20:00,116.11,116.11,115.98,116.06,5204.0,108.1742,108.1742,108.0531,108.1276,5204.0
2020-12-16 12:30:00,116.05,116.12,116.02,116.11,5169.0,108.1183,108.1835,108.0904,108.1742,5169.0
2020-12-16 12:40:00,116.1,116.16,115.96,115.98,8489.0,108.1649,108.2208,108.0345,108.0531,8489.0
2020-12-16 12:50:00,115.95,116.04,115.87,116.04,5304.0,108.0252,108.109,107.9506,108.109,5304.0
2020-12-16 13:00:00,116.04,116.07,115.92,115.94,8894.0,108.109,108.137,107.9972,108.0158,8894.0
2020-12-16 13:10:00,115.96,116.11,115.96,116.11,4602.0,108.0345,108.1742,108.0345,108.1742,4602.0
2020-12-16 13:20:00,116.11,116.2,116.1,116.15,11281.0,108.1742,108.2581,108.1649,108.2115,11281.0
2020-12-16 13:30:00,116.17,116.27,116.16,116.25,10909.0,108.2301,108.3233,108.2208,108.3047,10909.0
2020-12-16 13:40:00,116.28,116.37,116.17,116.17,15452.0,108.3326,108.4165,108.2301,108.2301,15452.0
2020-12-16 13:50:00,116.17,116.29,116.17,116.29,10222.0,108.2301,108.3419,108.2301,108.3419,10222.0
2020-12-16 14:00:00,116.3,116.46,116.18,116.29,23443.0,108.3512,108.5003,108.2394,108.3419,23443.0
2020-12-16 14:10:00,116.26,116.28,116.07,116.09,10192.0,108.314,108.3326,108.137,108.1556,10192.0
2020-12-16 14:20:00,116.1,116.15,116.03,116.09,11393.0,108.1649,108.2115,108.0997,108.1556,11393.0
2020-12-16 14:30:00,116.09,116.32,116.08,116.29,10113.0,108.1556,108.3699,108.1463,108.3419,10113.0
2020-12-16 14:40:00,116.31,116.4,116.24,116.4,8672.0,108.3606,108.4444,108.2953,108.4444,8672.0
2020-12-16 14:50:00,116.41,116.49,116.36,116.45,9789.0,108.4537,108.5283,108.4071,108.491,9789.0
2020-12-16 15:00:00,116.44,116.44,116.28,116.34,9030.0,108.4817,108.4817,108.3326,108.3885,9030.0
2020-12-16 15:10:00,116.34,116.44,116.25,116.39,10919.0,108.3885,108.4817,108.3047,108.4351,10919.0
2020-12-16 15:20:00,116.38,116.49,116.37,116.39,10295.0,108.4258,108.5283,108.4165,108.4351,10295.0
2020-12-16 15:30:00,116.39,116.48,116.26,116.34,14429.0,108.4351,108.5189,108.314,108.3885,14429.0
2020-12-16 15:40:00,116.35,116.41,116.23,116.34,16938.0,108.3978,108.4537,108.286,108.3885,16938.0
2020-12-16 15:50:00,116.31,116.31,116.03,116.08,48492.0,108.3606,108.3606,108.0997,108.1463,48492.0
2020-12-17 09:30:00,116.54,116.97,116.36,116.63,61509.0,108.5748,108.9754,108.4071,108.6587,61509.0
2020-12-17 09:40:00,116.67,116.9,116.65,116.84,16763.0,108.6959,108.9102,108.6773,108.8543,16763.0
2020-12-17 09:50:00,116.8,117.08,116.7,117.07,33428.0,108.8171,109.0779,108.7239,109.0686,33428.0
2020-12-17 10:00:00,117.03,117.73,117.03,117.62,41034.0,109.0313,109.6835,109.0313,109.581,41034.0
2020-12-17 10:10:00,117.65,117.67,117.46,117.64,33676.0,109.609,109.6276,109.432,109.5997,33676.0
2020-12-17 10:20:00,117.64,117.9,117.6,117.86,42089.0,109.5997,109.8419,109.5624,109.8046,42089.0
2020-12-17 10:30:00,117.8,118.2,117.8,118.1,41744.0,109.7487,110.1214,109.7487,110.0282,41744.0
2020-12-17 10:40:00,118.13,118.35,117.98,118.26,65989.0,110.0562,110.2611,109.9164,110.1773,65989.0
2020-12-17 10:50:00,118.26,118.33,118.16,118.27,37227.0,110.1773,110.2425,110.0841,110.1866,37227.0
2020-12-17 11:00:00,118.27,118.27,117.78,117.87,25905.0,110.1866,110.1866,109.7301,109.8139,25905.0
2020-12-17 11:10:00,117.84,117.88,117.74,117.83,22609.0,109.786,109.8232,109.6928,109.7767,22609.0
2020-12-17 11:20:00,117.81,117.85,117.32,117.34,28964.0,109.758,109.7953,109.3015,109.3202,28964.0
2020-12-17 11:30:00,117.33,117.44,117.21,117.41,20353.0,109.3108,109.4133,109.199,109.3854,20353.0
2020-12-17 11:40:00,117.37,117.57,117.37,117.4,10330.0,109.3481,109.5344,109.3481,109.3761,10330.0
2020-12-17 11:50:00,117.4,117.46,117.1,117.25,15975.0,109.3761,109.432,109.0966,109.2363,15975.0
2020-12-17 12:00:00,117.24,117.31,117.1,117.24,14405.0,109.227,109.2922,109.0966,109.227,14405.0
2020-12-17 12:10:00,117.25,117.37,117.14,117.22,11055.0,109.2363,109.3481,109.1338,109.2084,11055.0
2020-12-17 12:20:00,117.23,117.27,117.01,117.01,7315.0,109.2177,109.2549,109.0127,109.0127,7315.0
2020-12-17 12:30:00,117.06,117.06,116.85,116.91,9907.0,109.0593,109.0593,108.8636,108.9195,9907.0
2020-12-17 12:40:00,116.92,117.07,116.89,117.0,22421.0,108.9289,109.0686,108.9009,109.0034,22421.0
2020-12-17 12:50:00,116.99,117.15,116.98,117.12,11566.0,108.9941,109.1431,108.9848,109.1152,11566.0
2020-12-17 13:00:00,117.16,117.3,117.13,117.25,14459.0,109.1525,109.2829,109.1245,109.2363,14459.0
2020-12-17 13:10:00,117.24,117.31,117.19,117.21,33969.0,109.227,109.2922,109.1804,109.199,33969.0
2020-12-17 13:20:00,117.23,117.41,117.23,117.39,15306.0,109.2177,109.3854,109.2177,109.3667,15306.0
2020-12-17 13:30:00,117.36,117.47,117.24,117.39,19986.0,109.3388,109.4413,109.227,109.3667,19986.0
2020-12-17 13:40:00,117.38,117.4,117.18,117.37,17954.0,109.3574,109.3761,109.1711,109.3481,17954.0
2020-12-17 13:50:00,117.37,117.72,117.36,117.57,29338.0,109.3481,109.6742,109.3388,109.5344,29338.0
2020-12-17 14:00:00,117.61,117.61,117.43,117.5,18909.0,109.5717,109.5717,109.404,109.4692,18909.0
2020-12-17 14:10:00,117.56,117.65,117.49,117.54,26100.0,109.5251,109.609,109.4599,109.5065,26100.0
2020-12-17 14:20:00,117.53,117.69,117.5,117.65,9553.0,109.4972,109.6462,109.4692,109.609,9553.0
2020-12-17 14:30:00,117.67,117.76,117.66,117.72,14993.0,109.6276,109.7115,109.6183,109.6742,14993.0
2020-12-17 14:40:00,117.72,117.85,117.7,117.81,18509.0,109.6742,109.7953,109.6556,109.758,18509.0
2020-12-17 14:50:00,117.81,117.86,117.67,117.67,18252.0,109.758,109.8046,109.6276,109.6276,18252.0
2020-12-17 15:00:00,117.69,117.73,117.66,117.68,18542.0,109.6462,109.6835,109.6183,109.6369,18542.0
2020-12-17 15:10:00,117.67,117.69,117.58,117.61,18073.0,109.6276,109.6462,109.5438,109.5717,18073.0
2020-12-17 15:20:00,117.61,117.75,117.57,117.73,16429.0,109.5717,109.7021,109.5344,109.6835,16429.0
2020-12-17 15:30:00,117.73,117.75,117.61,117.71,25024.0,109.6835,109.7021,109.5717,109.6649,25024.0
2020-12-17 15:40:00,117.7,117.76,117.64,117.66,40881.0,109.6556,109.7115,109.5997,109.6183,40881.0
2020-12-17 15:50:00,117.64,117.67,117.45,117.51,105863.0,109.5997,109.6276,109.4226,109.4785,105863.0
2020-12-18 09:30:00,117.84,118.63,117.8,118.3,337825.0,109.786,110.522,109.7487,110.2145,337825.0
2020-12-18 09:40:00,118.14,118.19,117.84,117.94,8060.0,110.0655,110.1121,109.786,109.8791,8060.0
2020-12-18 09:50:00,117.98,118.14,117.92,118.04,13425.0,109.9164,110.0655,109.8605,109.9723,13425.0
2020-12-18 10:00:00,118.04,118.2,117.9,118.2,11141.0,109.9723,110.1214,109.8419,110.1214,11141.0
2020-12-18 10:10:00,118.1,118.25,117.94,118.18,15842.0,110.0282,110.168,109.8791,110.1027,15842.0
2020-12-18 10:20:00,118.17,118.34,117.96,118.05,10462.0,110.0934,110.2518,109.8978,109.9816,10462.0
2020-12-18 10:30:00,118.06,118.18,117.91,118.0,23159.0,109.9909,110.1027,109.8512,109.935,23159.0
2020-12-18 10:40:00,118.12,118.29,118.02,118.12,18542.0,110.0468,110.2052,109.9537,110.0468,18542.0
2020-12-18 10:50:00,118.09,118.29,118.06,118.22,15259.0,110.0189,110.2052,109.9909,110.14,15259.0
2020-12-18 11:00:00,118.25,118.31,118.17,118.24,16154.0,110.168,110.2239,110.0934,110.1586,16154.0
2020-12-18 11:10:00,118.22,118.26,117.99,118.21,19731.0,110.14,110.1773,109.9257,110.1307,19731.0
2020-12-18 11:20:00,118.24,118.24,118.1,118.2,12708.0,110.1586,110.1586,110.0282,110.1214,12708.0
2020-12-18 11:30:00,118.23,118.29,118.19,118.19,17663.0,110.1493,110.2052,110.1121,110.1121,17663.0
2020-12-18 11:40:00,118.2,118.35,118.2,118.35,9380.0,110.1214,110.2611,110.1214,110.2611,9380.0
2020-12-18 11:50:00,118.32,118.53,118.3,118.48,32244.0,110.2332,110.4288,110.2145,110.3822,32244.0
2020-12-18 12:00:00,118.51,118.54,118.45,118.46,9903.0,110.4102,110.4381,110.3543,110.3636,9903.0
2020-12-18 12:10:00,118.47,118.54,118.4,118.5,11070.0,110.3729,110.4381,110.3077,110.4009,11070.0
2020-12-18 12:20:00,118.48,118.54,118.4,118.44,7835.0,110.3822,110.4381,110.3077,110.345,7835.0
2020-12-18 12:30:00,118.43,118.6,118.42,118.6,10467.0,110.3357,110.494,110.3263,110.494,10467.0
2020-12-18 12:40:00,118.6,118.6,118.46,118.47,12470.0,110.494,110.494,110.3636,110.3729,12470.0
2020-12-18 12:50:00,118.47,118.48,118.23,118.3,12231.0,110.3729,110.3822,110.1493,110.2145,12231.0
2020-12-18 13:00:00,118.3,118.35,118.2,118.22,14059.0,110.2145,110.2611,110.1214,110.14,14059.0
2020-12-18 13:10:00,118.21,118.23,118.12,118.13,10465.0,110.1307,110.1493,110.0468,110.0562,10465.0
2020-12-18 13:20:00,118.11,118.34,118.04,118.23,30884.0,110.0375,110.2518,109.9723,110.1493,30884.0
2020-12-18 13:30:00,118.26,118.26,117.95,117.96,6763.0,110.1773,110.1773,109.8885,109.8978,6763.0
2020-12-18 13:40:00,117.96,117.98,117.76,117.77,7676.0,109.8978,109.9164,109.7115,109.7208,7676.0
2020-12-18 13:50:00,117.78,117.91,117.78,117.91,7472.0,109.7301,109.8512,109.7301,109.8512,7472.0
2020-12-18 14:00:00,117.89,117.89,117.66,117.7,10289.0,109.8326,109.8326,109.6183,109.6556,10289.0
2020-12-18 14:10:00,117.68,117.7,117.59,117.63,8843.0,109.6369,109.6556,109.5531,109.5903,8843.0
2020-12-18 14:20:00,117.64,117.69,117.42,117.44,12830.0,109.5997,109.6462,109.3947,109.4133,12830.0
2020-12-18 14:30:00,117.42,117.59,117.4,117.57,10768.0,109.3947,109.5531,109.3761,109.5344,10768.0
2020-12-18 14:40:00,117.6,117.6,117.43,117.46,8807.0,109.5624,109.5624,109.404,109.432,8807.0
2020-12-18 14:50:00,117.41,117.47,117.25,117.28,15456.0,109.3854,109.4413,109.2363,109.2643,15456.0
2020-12-18 15:00:00,117.29,117.31,117.18,117.25,16769.0,109.2736,109.2922,109.1711,109.2363,16769.0
2020-12-18 15:10:00,117.26,117.29,117.13,117.21,14578.0,109.2456,109.2736,109.1245,109.199,14578.0
2020-12-18 15:20:00,117.22,117.22,117.03,117.06,14555.0,109.2084,109.2084,109.0313,109.0593,14555.0
2020-12-18 15:30:00,117.06,117.27,116.95,117.01,28501.0,109.0593,109.2549,108.9568,109.0127,28501.0
2020-12-18 15:40:00,116.99,117.38,116.93,117.16,72092.0,108.9941,109.3574,108.9382,109.1525,72092.0
2020-12-18 15:50:00,117.13,117.78,116.92,117.41,199342.0,109.1245,109.7301,108.9289,109.3854,199342.0
2020-12-21 09:30:00,116.49,116.71,116.11,116.28,59465.0,108.5283,108.7332,108.1742,108.3326,59465.0
2020-12-21 09:40:00,116.19,116.31,115.3,115.39,16598.0,108.2488,108.3606,107.4196,107.5034,16598.0
2020-12-21 09:50:00,115.35,115.65,115.17,115.27,27587.0,107.4662,107.7457,107.2985,107.3916,27587.0
2020-12-21 10:00:00,115.25,115.34,114.67,114.94,23817.0,107.373,107.4569,106.8326,107.0842,23817.0
2020-12-21 10:10:00,115.0,115.0,114.32,114.49,21414.0,107.1401,107.1401,106.5066,106.6649,21414.0
2020-12-21 10:20:00,114.49,114.64,114.17,114.5,33220.0,106.6649,106.8047,106.3668,106.6743,33220.0
2020-12-21 10:30:00,114.53,114.81,114.31,114.81,29256.0,106.7022,106.9631,106.4972,106.9631,29256.0
2020-12-21 10:40:00,114.78,115.04,114.68,114.68,11696.0,106.9351,107.1774,106.842,106.842,11696.0
2020-12-21 10:50:00,114.67,114.89,114.53,114.79,16622.0,106.8326,107.0376,106.7022,106.9444,16622.0
2020-12-21 11:00:00,114.76,115.23,114.64,115.23,19398.0,106.9165,107.3544,106.8047,107.3544,19398.0
2020-12-21 11:10:00,115.23,115.39,115.17,115.3,11674.0,107.3544,107.5034,107.2985,107.4196,11674.0
2020-12-21 11:20:00,115.28,115.46,115.27,115.45,16365.0,107.401,107.5686,107.3916,107.5593,16365.0
2020-12-21 11:30:00,115.45,115.77,115.4,115.75,17746.0,107.5593,107.8575,107.5127,107.8388,17746.0
2020-12-21 11:40:00,115.8,115.91,115.65,115.91,18595.0,107.8854,107.9879,107.7457,107.9879,18595.0
2020-12-21 11:50:00,115.9,115.93,115.73,115.77,10420.0,107.9786,108.0065,107.8202,107.8575,10420.0
2020-12-21 12:00:00,115.78,115.91,115.71,115.81,8877.0,107.8668,107.9879,107.8016,107.8947,8877.0
2020-12-21 12:10:00,115.84,116.02,115.84,115.94,9952.0,107.9227,108.0904,107.9227,108.0158,9952.0
2020-12-21 12:20:00,116.02,116.21,116.01,116.18,6571.0,108.0904,108.2674,108.0811,108.2394,6571.0
2020-12-21 12:30:00,116.2,116.33,116.15,116.33,5508.0,108.2581,108.3792,108.2115,108.3792,5508.0
2020-12-21 12:40:00,116.34,116.38,116.23,116.34,11695.0,108.3885,108.4258,108.286,108.3885,11695.0
2020-12-21 12:50:00,116.34,116.47,116.27,116.37,5444.0,108.3885,108.5096,108.3233,108.4165,5444.0
2020-12-21 13:00:00,116.34,116.53,116.28,116.34,7421.0,108.3885,108.5655,108.3326,108.3885,7421.0
2020-12-21 13:10:00,116.34,116.34,116.17,116.19,8884.0,108.3885,108.3885,108.2301,108.2488,8884.0
2020-12-21 13:20:00,116.21,116.21,116.05,116.2,12632.0,108.2674,108.2674,108.1183,108.2581,12632.0
2020-12-21 13:30:00,116.2,116.27,116.14,116.25,13326.0,108.2581,108.3233,108.2022,108.3047,13326.0
2020-12-21 13:40:00,116.26,116.42,116.11,116.14,13530.0,108.314,108.463,108.1742,108.2022,13530.0
2020-12-21 13:50:00,116.09,116.18,116.05,116.09,6663.0,108.1556,108.2394,108.1183,108.1556,6663.0
2020-12-21 14:00:00,116.09,116.09,115.89,115.92,11169.0,108.1556,108.1556,107.9693,107.9972,11169.0
2020-12-21 14:10:00,115.91,115.99,115.89,115.9,10885.0,107.9879,108.0624,107.9693,107.9786,10885.0
2020-12-21 14:20:00,115.9,116.13,115.9,116.05,13782.0,107.9786,108.1929,107.9786,108.1183,13782.0
2020-12-21 14:30:00,116.07,116.24,116.03,116.09,9706.0,108.137,108.2953,108.0997,108.1556,9706.0
2020-12-21 14:40:00,116.09,116.23,116.06,116.12,15247.0,108.1556,108.286,108.1276,108.1835,15247.0
2020-12-21 14:50:00,116.12,116.15,116.04,116.11,16566.0,108.1835,108.2115,108.109,108.1742,16566.0
2020-12-21 15:00:00,116.12,116.15,116.0,116.02,17208.0,108.1835,108.2115,108.0717,108.0904,17208.0
2020-12-21 15:10:00,116.01,116.15,115.99,115.99,10948.0,108.0811,108.2115,108.0624,108.0624,10948.0
2020-12-21 15:20:00,115.98,116.14,115.93,116.12,12590.0,108.0531,108.2022,108.0065,108.1835,12590.0
2020-12-21 15:30:00,116.12,116.24,115.99,116.24,27011.0,108.1835,108.2953,108.0624,108.2953,27011.0
2020-12-21 15:40:00,116.31,116.31,116.05,116.23,22471.0,108.3606,108.3606,108.1183,108.286,22471.0
2020-12-21 15:50:00,116.22,116.55,116.06,116.5,133687.0,108.2767,108.5842,108.1276,108.5376,133687.0
2020-12-22 09:30:00,116.79,116.79,116.07,116.25,56008.0,108.8077,108.8077,108.137,108.3047,56008.0
2020-12-22 09:40:00,116.21,116.46,115.97,116.07,25345.0,108.2674,108.5003,108.0438,108.137,25345.0
2020-12-22 09:50:00,116.04,116.25,115.97,116.16,29007.0,108.109,108.3047,108.0438,108.2208,29007.0
2020-12-22 10:00:00,116.29,116.44,116.07,116.36,26469.0,108.3419,108.4817,108.137,108.4071,26469.0
2020-12-22 10:10:00,116.37,116.48,116.17,116.4,27482.0,108.4165,108.5189,108.2301,108.4444,27482.0
2020-12-22 10:20:00,116.4,116.9,116.37,116.85,27930.0,108.4444,108.9102,108.4165,108.8636,27930.0
2020-12-22 10:30:00,116.86,117.28,116.85,117.0,88682.0,108.873,109.2643,108.8636,109.0034,88682.0
2020-12-22 10:40:00,116.99,117.27,116.95,117.23,12948.0,108.9941,109.2549,108.9568,109.2177,12948.0
2020-12-22 10:50:00,117.18,117.23,116.95,117.02,15764.0,109.1711,109.2177,108.9568,109.022,15764.0
2020-12-22 11:00:00,117.06,117.24,116.89,117.23,18951.0,109.0593,109.227,108.9009,109.2177,18951.0
2020-12-22 11:10:00,117.16,117.21,116.96,116.96,6272.0,109.1525,109.199,108.9661,108.9661,6272.0
2020-12-22 11:20:00,116.99,117.0,116.67,116.69,10908.0,108.9941,109.0034,108.6959,108.7146,10908.0
2020-12-22 11:30:00,116.71,116.99,116.67,116.89,16330.0,108.7332,108.9941,108.6959,108.9009,16330.0
2020-12-22 11:40:00,116.89,116.89,116.6,116.65,10981.0,108.9009,108.9009,108.6307,108.6773,10981.0
2020-12-22 11:50:00,116.61,116.95,116.59,116.84,8967.0,108.6401,108.9568,108.6214,108.8543,8967.0
2020-12-22 12:00:00,116.78,116.92,116.77,116.82,6578.0,108.7984,108.9289,108.7891,108.8357,6578.0
2020-12-22 12:10:00,116.85,117.2,116.85,117.14,15186.0,108.8636,109.1897,108.8636,109.1338,15186.0
2020-12-22 12:20:00,117.14,117.17,116.95,117.04,12850.0,109.1338,109.1618,108.9568,109.0407,12850.0
2020-12-22 12:30:00,117.04,117.23,116.97,117.2,26706.0,109.0407,109.2177,108.9754,109.1897,26706.0
2020-12-22 12:40:00,117.19,117.25,117.11,117.22,10919.0,109.1804,109.2363,109.1059,109.2084,10919.0
2020-12-22 12:50:00,117.22,117.26,117.03,117.03,26915.0,109.2084,109.2456,109.0313,109.0313,26915.0
2020-12-22 13:00:00,117.06,117.23,117.01,117.23,8200.0,109.0593,109.2177,109.0127,109.2177,8200.0
2020-12-22 13:10:00,117.23,117.44,117.2,117.36,14525.0,109.2177,109.4133,109.1897,109.3388,14525.0
2020-12-22 13:20:00,117.36,117.47,117.31,117.45,13363.0,109.3388,109.4413,109.2922,109.4226,13363.0
2020-12-22 13:30:00,117.46,117.52,117.4,117.47,16982.0,109.432,109.4879,109.3761,109.4413,16982.0
2020-12-22 13:40:00,117.45,117.51,117.34,117.5,30936.0,109.4226,109.4785,109.3202,109.4692,30936.0
2020-12-22 13:50:00,117.52,117.53,117.4,117.43,22546.0,109.4879,109.4972,109.3761,109.404,22546.0
2020-12-22 14:00:00,117.41,117.41,117.22,117.24,27374.0,109.3854,109.3854,109.2084,109.227,27374.0
2020-12-22 14:10:00,117.24,117.51,117.2,117.48,19089.0,109.227,109.4785,109.1897,109.4506,19089.0
2020-12-22 14:20:00,117.48,117.86,117.46,117.86,67176.0,109.4506,109.8046,109.432,109.8046,67176.0
2020-12-22 14:30:00,117.86,118.02,117.65,117.67,91336.0,109.8046,109.9537,109.609,109.6276,91336.0
2020-12-22 14:40:00,117.68,117.71,117.55,117.69,16836.0,109.6369,109.6649,109.5158,109.6462,16836.0
2020-12-22 14:50:00,117.67,117.81,117.51,117.59,22653.0,109.6276,109.758,109.4785,109.5531,22653.0
2020-12-22 15:00:00,117.57,117.72,117.57,117.69,22800.0,109.5344,109.6742,109.5344,109.6462,22800.0
2020-12-22 15:10:00,117.68,117.73,117.58,117.59,20773.0,109.6369,109.6835,109.5438,109.5531,20773.0
2020-12-22 15:20:00,117.6,117.6,117.45,117.47,22879.0,109.5624,109.5624,109.4226,109.4413,22879.0
2020-12-22 15:30:00,117.48,117.7,117.48,117.64,21110.0,109.4506,109.6556,109.4506,109.5997,21110.0
2020-12-22 15:40:00,117.65,117.89,117.59,117.72,43699.0,109.609,109.8326,109.5531,109.6742,43699.0
2020-12-22 15:50:00,117.68,118.01,117.58,117.91,142816.0,109.6369,109.9444,109.5438,109.8512,142816.0
2020-12-23 09:30:00,117.81,118.31,117.81,118.03,39600.0,109.758,110.2239,109.758,109.963,39600.0
2020-12-23 09:40:00,118.01,118.2,117.82,118.06,11672.0,109.9444,110.1214,109.7674,109.9909,11672.0
2020-12-23 09:50:00,117.95,117.95,117.54,117.57,9608.0,109.8885,109.8885,109.5065,109.5344,9608.0
2020-12-23 10:00:00,117.57,117.77,117.55,117.6,10562.0,109.5344,109.7208,109.5158,109.5624,10562.0
2020-12-23 10:10:00,117.6,117.62,117.22,117.24,12231.0,109.5624,109.581,109.2084,109.227,12231.0
2020-12-23 10:20:00,117.21,117.4,117.12,117.35,5378.0,109.199,109.3761,109.1152,109.3295,5378.0
2020-12-23 10:30:00,117.33,117.41,117.28,117.34,9341.0,109.3108,109.3854,109.2643,109.3202,9341.0
2020-12-23 10:40:00,117.34,117.48,117.31,117.48,12248.0,109.3202,109.4506,109.2922,109.4506,12248.0
2020-12-23 10:50:00,117.46,117.5,117.3,117.34,8829.0,109.432,109.4692,109.2829,109.3202,8829.0
2020-12-23 11:00:00,117.34,117.48,117.26,117.45,10093.0,109.3202,109.4506,109.2456,109.4226,10093.0
2020-12-23 11:10:00,117.4,117.49,117.39,117.45,7380.0,109.3761,109.4599,109.3667,109.4226,7380.0
2020-12-23 11:20:00,117.48,117.54,117.46,117.54,9207.0,109.4506,109.5065,109.432,109.5065,9207.0
2020-12-23 11:30:00,117.48,117.53,117.33,117.33,6626.0,109.4506,109.4972,109.3108,109.3108,6626.0
2020-12-23 11:40:00,117.34,117.41,117.25,117.29,7364.0,109.3202,109.3854,109.2363,109.2736,7364.0
2020-12-23 11:50:00,117.32,117.42,117.3,117.3,4498.0,109.3015,109.3947,109.2829,109.2829,4498.0
2020-12-23 12:00:00,117.33,117.45,117.32,117.45,11442.0,109.3108,109.4226,109.3015,109.4226,11442.0
2020-12-23 12:10:00,117.45,117.52,117.4,117.41,5466.0,109.4226,109.4879,109.3761,109.3854,5466.0
2020-12-23 12:20:00,117.39,117.42,117.25,117.27,11840.0,109.3667,109.3947,109.2363,109.2549,11840.0
2020-12-23 12:30:00,117.26,117.34,117.16,117.18,10742.0,109.2456,109.3202,109.1525,109.1711,10742.0
2020-12-23 12:40:00,117.19,117.31,117.19,117.2,13253.0,109.1804,109.2922,109.1804,109.1897,13253.0
2020-12-23 12:50:00,117.21,117.21,117.16,117.18,5951.0,109.199,109.199,109.1525,109.1711,5951.0
2020-12-23 13:00:00,117.18,117.22,117.04,117.07,19675.0,109.1711,109.2084,109.0407,109.0686,19675.0
2020-12-23 13:10:00,117.08,117.2,117.04,117.11,21761.0,109.0779,109.1897,109.0407,109.1059,21761.0
2020-12-23 13:20:00,117.1,117.1,116.93,116.99,10316.0,109.0966,109.0966,108.9382,108.9941,10316.0
2020-12-23 13:30:00,117.0,117.0,116.91,116.96,12349.0,109.0034,109.0034,108.9195,108.9661,12349.0
2020-12-23 13:40:00,116.96,117.02,116.83,116.84,15588.0,108.9661,109.022,108.845,108.8543,15588.0
2020-12-23 13:50:00,116.85,116.85,116.62,116.71,6270.0,108.8636,108.8636,108.6494,108.7332,6270.0
2020-12-23 14:00:00,116.71,116.77,116.61,116.61,8094.0,108.7332,108.7891,108.6401,108.6401,8094.0
2020-12-23 14:10:00,116.56,116.63,116.51,116.63,8253.0,108.5935,108.6587,108.5469,108.6587,8253.0
2020-12-23 14:20:00,116.61,116.63,116.38,116.43,10815.0,108.6401,108.6587,108.4258,108.4724,10815.0
2020-12-23 14:30:00,116.46,116.66,116.46,116.61,9120.0,108.5003,108.6866,108.5003,108.6401,9120.0
2020-12-23 14:40:00,116.62,116.65,116.48,116.48,10890.0,108.6494,108.6773,108.5189,108.5189,10890.0
2020-12-23 14:50:00,116.46,116.53,116.4,116.42,10713.0,108.5003,108.5655,108.4444,108.463,10713.0
2020-12-23 15:00:00,116.43,116.57,116.43,116.46,12098.0,108.4724,108.6028,108.4724,108.5003,12098.0
2020-12-23 15:10:00,116.47,116.63,116.47,116.59,11621.0,108.5096,108.6587,108.5096,108.6214,11621.0
2020-12-23 15:20:00,116.58,116.59,116.47,116.5,13764.0,108.6121,108.6214,108.5096,108.5376,13764.0
2020-12-23 15:30:00,116.53,116.56,116.48,116.53,15564.0,108.5655,108.5935,108.5189,108.5655,15564.0
2020-12-23 15:40:00,116.54,116.56,116.48,116.51,25856.0,108.5748,108.5935,108.5189,108.5469,25856.0
2020-12-23 15:50:00,116.51,116.51,116.22,116.23,71677.0,108.5469,108.5469,108.2767,108.286,71677.0
2020-12-24 09:30:00,116.46,116.94,116.21,116.93,25285.0,108.5003,108.9475,108.2674,108.9382,25285.0
2020-12-24 09:40:00,116.84,117.0,116.44,116.59,11047.0,108.8543,109.0034,108.4817,108.6214,11047.0
2020-12-24 09:50:00,116.58,116.63,116.39,116.59,14615.0,108.6121,108.6587,108.4351,108.6214,14615.0
2020-12-24 10:00:00,116.55,116.92,116.55,116.61,7025.0,108.5842,108.9289,108.5842,108.6401,7025.0
2020-12-24 10:10:00,116.62,116.95,116.61,116.71,13012.0,108.6494,108.9568,108.6401,108.7332,13012.0
2020-12-24 10:20:00,116.76,116.78,116.51,116.64,11606.0,108.7798,108.7984,108.5469,108.668,11606.0
2020-12-24 10:30:00,116.67,116.7,116.49,116.53,5057.0,108.6959,108.7239,108.5283,108.5655,5057.0
2020-12-24 10:40:00,116.58,116.58,116.29,116.29,8308.0,108.6121,108.6121,108.3419,108.3419,8308.0
2020-12-24 10:50:00,116.28,116.45,116.28,116.45,7785.0,108.3326,108.491,108.3326,108.491,7785.0
2020-12-24 11:00:00,116.47,116.59,116.41,116.59,11360.0,108.5096,108.6214,108.4537,108.6214,11360.0
2020-12-24 11:10:00,116.65,116.8,116.5,116.74,8826.0,108.6773,108.8171,108.5376,108.7612,8826.0
2020-12-24 11:20:00,116.73,116.89,116.67,116.74,14302.0,108.7518,108.9009,108.6959,108.7612,14302.0
2020-12-24 11:30:00,116.74,116.74,116.57,116.71,8344.0,108.7612,108.7612,108.6028,108.7332,8344.0
2020-12-24 11:40:00,116.72,116.76,116.65,116.69,8209.0,108.7425,108.7798,108.6773,108.7146,8209.0
2020-12-24 11:50:00,116.66,116.67,116.59,116.65,7136.0,108.6866,108.6959,108.6214,108.6773,7136.0
2020-12-24 12:00:00,116.63,116.76,116.53,116.73,9874.0,108.6587,108.7798,108.5655,108.7518,9874.0
2020-12-24 12:10:00,116.74,116.81,116.69,116.72,8243.0,108.7612,108.8264,108.7146,108.7425,8243.0
2020-12-24 12:20:00,116.73,116.76,116.59,116.76,14255.0,108.7518,108.7798,108.6214,108.7798,14255.0
2020-12-24 12:30:00,116.77,116.8,116.58,116.62,17370.0,108.7891,108.8171,108.6121,108.6494,17370.0
2020-12-24 12:40:00,116.61,116.8,116.58,116.8,24997.0,108.6401,108.8171,108.6121,108.8171,24997.0
2020-12-24 12:50:00,116.82,117.02,116.82,117.01,30401.0,108.8357,109.022,108.8357,109.0127,30401.0
2020-12-28 09:30:00,117.5,117.8,117.41,117.47,34554.0,109.4692,109.7487,109.3854,109.4413,34554.0
2020-12-28 09:40:00,117.47,117.7,117.2,117.33,10738.0,109.4413,109.6556,109.1897,109.3108,10738.0
2020-12-28 09:50:00,117.28,117.38,117.12,117.24,20310.0,109.2643,109.3574,109.1152,109.227,20310.0
2020-12-28 10:00:00,117.2,117.31,116.83,117.25,9052.0,109.1897,109.2922,108.845,109.2363,9052.0
2020-12-28 10:10:00,117.32,117.8,117.27,117.8,11155.0,109.3015,109.7487,109.2549,109.7487,11155.0
2020-12-28 10:20:00,117.8,117.95,117.6,117.88,17175.0,109.7487,109.8885,109.5624,109.8232,17175.0
2020-12-28 10:30:00,117.94,117.97,117.65,117.89,18606.0,109.8791,109.9071,109.609,109.8326,18606.0
2020-12-28 10:40:00,117.92,118.02,117.72,117.76,16234.0,109.8605,109.9537,109.6742,109.7115,16234.0
2020-12-28 10:50:00,117.77,117.83,117.55,117.61,22926.0,109.7208,109.7767,109.5158,109.5717,22926.0
2020-12-28 11:00:00,117.6,117.62,117.1,117.1,16633.0,109.5624,109.581,109.0966,109.0966,16633.0
2020-12-28 11:10:00,117.14,117.14,116.88,117.03,20448.0,109.1338,109.1338,108.8916,109.0313,20448.0
2020-12-28 11:20:00,117.08,117.13,116.91,117.01,2755.0,109.0779,109.1245,108.9195,109.0127,2755.0
2020-12-28 11:30:00,117.02,117.06,116.98,117.01,6315.0,109.022,109.0593,108.9848,109.0127,6315.0
2020-12-28 11:40:00,117.01,117.25,116.98,117.25,8387.0,109.0127,109.2363,108.9848,109.2363,8387.0
2020-12-28 11:50:00,117.29,117.31,116.91,116.96,3484.0,109.2736,109.2922,108.9195,108.9661,3484.0
2020-12-28 12:00:00,117.01,117.1,116.9,117.02,4844.0,109.0127,109.0966,108.9102,109.022,4844.0
2020-12-28 12:10:00,117.0,117.02,116.82,116.84,5962.0,109.0034,109.022,108.8357,108.8543,5962.0
2020-12-28 12:20:00,116.83,116.88,116.7,116.78,6361.0,108.845,108.8916,108.7239,108.7984,6361.0
2020-12-28 12:30:00,116.85,116.91,116.81,116.85,3258.0,108.8636,108.9195,108.8264,108.8636,3258.0
2020-12-28 12:40:00,116.87,117.07,116.87,117.01,6619.0,108.8823,109.0686,108.8823,109.0127,6619.0
2020-12-28 12:50:00,117.05,117.09,116.97,116.97,8384.0,109.05,109.0872,108.9754,108.9754,8384.0
2020-12-28 13:00:00,117.0,117.09,116.97,116.98,7967.0,109.0034,109.0872,108.9754,108.9848,7967.0
2020-12-28 13:10:00,116.98,117.19,116.98,117.11,17154.0,108.9848,109.1804,108.9848,109.1059,17154.0
2020-12-28 13:20:00,117.12,117.22,117.09,117.19,6831.0,109.1152,109.2084,109.0872,109.1804,6831.0
2020-12-28 13:30:00,117.21,117.42,117.17,117.42,10131.0,109.199,109.3947,109.1618,109.3947,10131.0
2020-12-28 13:40:00,117.44,117.7,117.44,117.59,12041.0,109.4133,109.6556,109.4133,109.5531,12041.0
2020-12-28 13:50:00,117.57,117.68,117.54,117.65,7998.0,109.5344,109.6369,109.5065,109.609,7998.0
2020-12-28 14:00:00,117.65,117.79,117.6,117.76,24893.0,109.609,109.7394,109.5624,109.7115,24893.0
2020-12-28 14:10:00,117.76,117.85,117.65,117.7,17959.0,109.7115,109.7953,109.609,109.6556,17959.0
2020-12-28 14:20:00,117.7,117.75,117.57,117.73,13465.0,109.6556,109.7021,109.5344,109.6835,13465.0
2020-12-28 14:30:00,117.76,117.87,117.74,117.87,15670.0,109.7115,109.8139,109.6928,109.8139,15670.0
2020-12-28 14:40:00,117.93,118.1,117.89,118.1,26816.0,109.8698,110.0282,109.8326,110.0282,26816.0
2020-12-28 14:50:00,118.12,118.29,118.08,118.16,65789.0,110.0468,110.2052,110.0096,110.0841,65789.0
2020-12-28 15:00:00,118.12,118.17,117.93,117.96,18701.0,110.0468,110.0934,109.8698,109.8978,18701.0
2020-12-28 15:10:00,117.95,118.01,117.88,117.91,8772.0,109.8885,109.9444,109.8232,109.8512,8772.0
2020-12-28 15:20:00,117.89,117.92,117.68,117.68,21093.0,109.8326,109.8605,109.6369,109.6369,21093.0
2020-12-28 15:30:00,117.66,117.77,117.63,117.7,27202.0,109.6183,109.7208,109.5903,109.6556,27202.0
2020-12-28 15:40:00,117.71,117.98,117.7,117.98,47890.0,109.6649,109.9164,109.6556,109.9164,47890.0
2020-12-28 15:50:00,118.07,118.19,117.81,118.08,141819.0,110.0003,110.1121,109.758,110.0096,141819.0
2020-12-29 09:30:00,118.5,118.9,118.15,118.9,34947.0,110.4009,110.7735,110.0748,110.7735,34947.0
2020-12-29 09:40:00,118.83,118.83,118.35,118.45,9932.0,110.7083,110.7083,110.2611,110.3543,9932.0
2020-12-29 09:50:00,118.41,118.43,118.03,118.11,16054.0,110.317,110.3357,109.963,110.0375,16054.0
2020-12-29 10:00:00,118.14,118.34,118.03,118.07,16273.0,110.0655,110.2518,109.963,110.0003,16273.0
2020-12-29 10:10:00,118.08,118.42,118.03,118.22,6718.0,110.0096,110.3263,109.963,110.14,6718.0
2020-12-29 10:20:00,118.22,118.38,118.15,118.26,6023.0,110.14,110.2891,110.0748,110.1773,6023.0
2020-12-29 10:30:00,118.26,118.26,117.99,118.1,7546.0,110.1773,110.1773,109.9257,110.0282,7546.0
2020-12-29 10:40:00,118.07,118.11,117.91,117.94,7138.0,110.0003,110.0375,109.8512,109.8791,7138.0
2020-12-29 10:50:00,117.95,117.95,117.69,117.77,10048.0,109.8885,109.8885,109.6462,109.7208,10048.0
2020-12-29 11:00:00,117.8,117.8,117.51,117.75,10849.0,109.7487,109.7487,109.4785,109.7021,10849.0
2020-12-29 11:10:00,117.75,117.81,117.56,117.81,5063.0,109.7021,109.758,109.5251,109.758,5063.0
2020-12-29 11:20:00,117.74,117.98,117.74,117.75,6840.0,109.6928,109.9164,109.6928,109.7021,6840.0
2020-12-29 11:30:00,117.78,117.88,117.68,117.7,10711.0,109.7301,109.8232,109.6369,109.6556,10711.0
2020-12-29 11:40:00,117.69,117.8,117.48,117.65,9488.0,109.6462,109.7487,109.4506,109.609,9488.0
2020-12-29 11:50:00,117.66,117.66,117.47,117.53,6008.0,109.6183,109.6183,109.4413,109.4972,6008.0
2020-12-29 12:00:00,117.53,117.7,117.45,117.64,7192.0,109.4972,109.6556,109.4226,109.5997,7192.0
2020-12-29 12:10:00,117.7,117.77,117.57,117.71,8964.0,109.6556,109.7208,109.5344,109.6649,8964.0
2020-12-29 12:20:00,117.7,117.7,117.5,117.54,5521.0,109.6556,109.6556,109.4692,109.5065,5521.0
2020-12-29 12:30:00,117.47,117.47,117.15,117.24,10421.0,109.4413,109.4413,109.1431,109.227,10421.0
2020-12-29 12:40:00,117.26,117.37,117.16,117.17,7200.0,109.2456,109.3481,109.1525,109.1618,7200.0
2020-12-29 12:50:00,117.14,117.22,116.93,117.22,11687.0,109.1338,109.2084,108.9382,109.2084,11687.0
2020-12-29 13:00:00,117.2,117.2,116.94,116.97,9806.0,109.1897,109.1897,108.9475,108.9754,9806.0
2020-12-29 13:10:00,116.94,117.01,116.89,117.0,9734.0,108.9475,109.0127,108.9009,109.0034,9734.0
2020-12-29 13:20:00,116.98,117.13,116.92,116.92,8715.0,108.9848,109.1245,108.9289,108.9289,8715.0
2020-12-29 13:30:00,116.9,116.99,116.81,116.83,14681.0,108.9102,108.9941,108.8264,108.845,14681.0
2020-12-29 13:40:00,116.81,116.81,116.65,116.8,7921.0,108.8264,108.8264,108.6773,108.8171,7921.0
2020-12-29 13:50:00,116.8,116.88,116.74,116.74,9793.0,108.8171,108.8916,108.7612,108.7612,9793.0
2020-12-29 14:00:00,116.76,116.77,116.59,116.6,10705.0,108.7798,108.7891,108.6214,108.6307,10705.0
2020-12-29 14:10:00,116.61,116.65,116.53,116.6,9666.0,108.6401,108.6773,108.5655,108.6307,9666.0
2020-12-29 14:20:00,116.61,116.82,116.6,116.64,6500.0,108.6401,108.8357,108.6307,108.668,6500.0
2020-12-29 14:30:00,116.66,116.75,116.55,116.69,9485.0,108.6866,108.7705,108.5842,108.7146,9485.0
2020-12-29 14:40:00,116.67,116.71,116.58,116.67,7286.0,108.6959,108.7332,108.6121,108.6959,7286.0
2020-12-29 14:50:00,116.71,116.82,116.65,116.68,10023.0,108.7332,108.8357,108.6773,108.7053,10023.0
2020-12-29 15:00:00,116.66,116.81,116.66,116.75,6536.0,108.6866,108.8264,108.6866,108.7705,6536.0
2020-12-29 15:10:00,116.78,116.95,116.78,116.84,12905.0,108.7984,108.9568,108.7984,108.8543,12905.0
2020-12-29 15:20:00,116.84,116.98,116.84,116.97,6372.0,108.8543,108.9848,108.8543,108.9754,6372.0
2020-12-29 15:30:00,116.98,117.0,116.87,116.93,13831.0,108.9848,109.0034,108.8823,108.9382,13831.0
2020-12-29 15:40:00,116.92,116.98,116.83,116.94,18609.0,108.9289,108.9848,108.845,108.9475,18609.0
2020-12-29 15:50:00,116.99,117.06,116.7,116.79,66436.0,108.9941,109.0593,108.7239,108.8077,66436.0
2020-12-30 09:30:00,116.87,117.36,116.87,117.3,19624.0,108.8823,109.3388,108.8823,109.2829,19624.0
2020-12-30 09:40:00,117.29,117.4,117.2,117.32,3557.0,109.2736,109.3761,109.1897,109.3015,3557.0
2020-12-30 09:50:00,117.31,117.38,117.15,117.15,3977.0,109.2922,109.3574,109.1431,109.1431,3977.0
2020-12-30 10:00:00,117.24,117.46,117.09,117.09,11604.0,109.227,109.432,109.0872,109.0872,11604.0
2020-12-30 10:10:00,117.16,117.16,117.03,117.04,3670.0,109.1525,109.1525,109.0313,109.0407,3670.0
2020-12-30 10:20:00,117.01,117.1,116.93,117.04,4027.0,109.0127,109.0966,108.9382,109.0407,4027.0
2020-12-30 10:30:00,117.1,117.3,117.06,117.06,3762.0,109.0966,109.2829,109.0593,109.0593,3762.0
2020-12-30 10:40:00,117.06,117.19,116.99,117.16,5948.0,109.0593,109.1804,108.9941,109.1525,5948.0
2020-12-30 10:50:00,117.09,117.11,116.86,116.92,6848.0,109.0872,109.1059,108.873,108.9289,6848.0
2020-12-30 11:00:00,116.92,116.99,116.86,116.99,5490.0,108.9289,108.9941,108.873,108.9941,5490.0
2020-12-30 11:10:00,116.98,116.98,116.86,116.91,5995.0,108.9848,108.9848,108.873,108.9195,5995.0
2020-12-30 11:20:00,116.89,116.98,116.84,116.84,6131.0,108.9009,108.9848,108.8543,108.8543,6131.0
2020-12-30 11:30:00,116.84,116.86,116.68,116.71,3543.0,108.8543,108.873,108.7053,108.7332,3543.0
2020-12-30 11:40:00,116.7,116.79,116.66,116.78,5524.0,108.7239,108.8077,108.6866,108.7984,5524.0
2020-12-30 11:50:00,116.81,116.85,116.71,116.73,7768.0,108.8264,108.8636,108.7332,108.7518,7768.0
2020-12-30 12:00:00,116.72,116.89,116.71,116.84,8311.0,108.7425,108.9009,108.7332,108.8543,8311.0
2020-12-30 12:10:00,116.87,117.11,116.84,117.1,11845.0,108.8823,109.1059,108.8543,109.0966,11845.0
2020-12-30 12:20:00,117.09,117.11,117.01,117.11,5747.0,109.0872,109.1059,109.0127,109.1059,5747.0
2020-12-30 12:30:00,117.1,117.1,116.96,116.97,6398.0,109.0966,109.0966,108.9661,108.9754,6398.0
2020-12-30 12:40:00,117.0,117.01,116.86,116.88,8066.0,109.0034,109.0127,108.873,108.8916,8066.0
2020-12-30 12:50:00,116.89,116.89,116.78,116.88,7102.0,108.9009,108.9009,108.7984,108.8916,7102.0
2020-12-30 13:00:00,116.88,117.1,116.88,117.1,16931.0,108.8916,109.0966,108.8916,109.0966,16931.0
2020-12-30 13:10:00,117.1,117.12,116.94,116.95,6999.0,109.0966,109.1152,108.9475,108.9568,6999.0
2020-12-30 13:20:00,116.96,116.97,116.78,116.78,6987.0,108.9661,108.9754,108.7984,108.7984,6987.0
2020-12-30 13:30:00,116.75,116.79,116.62,116.65,10057.0,108.7705,108.8077,108.6494,108.6773,10057.0
2020-12-30 13:40:00,116.62,116.77,116.56,116.72,10146.0,108.6494,108.7891,108.5935,108.7425,10146.0
2020-12-30 13:50:00,116.69,116.77,116.64,116.67,13545.0,108.7146,108.7891,108.668,108.6959,13545.0
2020-12-30 14:00:00,116.71,116.78,116.64,116.65,6931.0,108.7332,108.7984,108.668,108.6773,6931.0
2020-12-30 14:10:00,116.69,116.72,116.62,116.69,6739.0,108.7146,108.7425,108.6494,108.7146,6739.0
2020-12-30 14:20:00,116.72,116.72,116.63,116.67,17455.0,108.7425,108.7425,108.6587,108.6959,17455.0
2020-12-30 14:30:00,116.66,116.67,116.46,116.5,14844.0,108.6866,108.6959,108.5003,108.5376,14844.0
2020-12-30 14:40:00,116.52,116.61,116.5,116.58,4374.0,108.5562,108.6401,108.5376,108.6121,4374.0
2020-12-30 14:50:00,116.6,116.64,116.53,116.57,5678.0,108.6307,108.668,108.5655,108.6028,5678.0
2020-12-30 15:00:00,116.56,116.65,116.52,116.62,6307.0,108.5935,108.6773,108.5562,108.6494,6307.0
2020-12-30 15:10:00,116.64,116.74,116.62,116.67,5381.0,108.668,108.7612,108.6494,108.6959,5381.0
2020-12-30 15:20:00,116.67,116.68,116.55,116.63,13199.0,108.6959,108.7053,108.5842,108.6587,13199.0
2020-12-30 15:30:00,116.63,116.81,116.62,116.8,11159.0,108.6587,108.8264,108.6494,108.8171,11159.0
2020-12-30 15:40:00,116.79,116.87,116.74,116.74,15702.0,108.8077,108.8823,108.7612,108.7612,15702.0
2020-12-30 15:50:00,116.76,117.03,116.76,116.82,60823.0,108.7798,109.0313,108.7798,108.8357,60823.0
2020-12-31 09:30:00,116.64,116.93,116.5,116.57,18501.0,108.668,108.9382,108.5376,108.6028,18501.0
2020-12-31 09:40:00,116.48,116.75,116.48,116.69,5822.0,108.5189,108.7705,108.5189,108.7146,5822.0
2020-12-31 09:50:00,116.68,116.87,116.63,116.84,5119.0,108.7053,108.8823,108.6587,108.8543,5119.0
2020-12-31 10:00:00,116.89,117.05,116.86,116.99,5990.0,108.9009,109.05,108.873,108.9941,5990.0
2020-12-31 10:10:00,116.95,117.08,116.91,116.97,41867.0,108.9568,109.0779,108.9195,108.9754,41867.0
2020-12-31 10:20:00,117.0,117.07,116.86,116.86,5728.0,109.0034,109.0686,108.873,108.873,5728.0
2020-12-31 10:30:00,116.82,116.96,116.82,116.87,5059.0,108.8357,108.9661,108.8357,108.8823,5059.0
2020-12-31 10:40:00,116.84,116.9,116.75,116.75,4729.0,108.8543,108.9102,108.7705,108.7705,4729.0
2020-12-31 10:50:00,116.75,116.83,116.61,116.73,7482.0,108.7705,108.845,108.6401,108.7518,7482.0
2020-12-31 11:00:00,116.72,116.87,116.7,116.87,5830.0,108.7425,108.8823,108.7239,108.8823,5830.0
2020-12-31 11:10:00,116.84,117.03,116.84,117.03,14108.0,108.8543,109.0313,108.8543,109.0313,14108.0
2020-12-31 11:20:00,116.97,116.97,116.87,116.95,6168.0,108.9754,108.9754,108.8823,108.9568,6168.0
2020-12-31 11:30:00,116.83,116.99,116.83,116.91,5986.0,108.845,108.9941,108.845,108.9195,5986.0
2020-12-31 11:40:00,116.93,116.97,116.88,116.89,4535.0,108.9382,108.9754,108.8916,108.9009,4535.0
2020-12-31 11:50:00,116.88,117.07,116.88,117.04,7729.0,108.8916,109.0686,108.8916,109.0407,7729.0
2020-12-31 12:00:00,117.08,117.17,117.04,117.15,12260.0,109.0779,109.1618,109.0407,109.1431,12260.0
2020-12-31 12:10:00,117.11,117.14,117.04,117.07,6995.0,109.1059,109.1338,109.0407,109.0686,6995.0
2020-12-31 12:20:00,117.06,117.09,117.01,117.03,5495.0,109.0593,109.0872,109.0127,109.0313,5495.0
2020-12-31 12:30:00,117.01,117.32,117.01,117.29,8578.0,109.0127,109.3015,109.0127,109.2736,8578.0
2020-12-31 12:40:00,117.29,117.43,117.22,117.35,7975.0,109.2736,109.404,109.2084,109.3295,7975.0
2020-12-31 12:50:00,117.38,117.43,117.33,117.36,5063.0,109.3574,109.404,109.3108,109.3388,5063.0
2020-12-31 13:00:00,117.4,117.43,117.25,117.25,6648.0,109.3761,109.404,109.2363,109.2363,6648.0
2020-12-31 13:10:00,117.25,117.39,117.25,117.32,5774.0,109.2363,109.3667,109.2363,109.3015,5774.0
2020-12-31 13:20:00,117.34,117.34,117.13,117.13,4828.0,109.3202,109.3202,109.1245,109.1245,4828.0
2020-12-31 13:30:00,117.17,117.21,117.11,117.18,9568.0,109.1618,109.199,109.1059,109.1711,9568.0
2020-12-31 13:40:00,117.15,117.2,117.12,117.18,3959.0,109.1431,109.1897,109.1152,109.1711,3959.0
2020-12-31 13:50:00,117.19,117.27,117.1,117.23,10499.0,109.1804,109.2549,109.0966,109.2177,10499.0
2020-12-31 14:00:00,117.26,117.4,117.22,117.3,7965.0,109.2456,109.3761,109.2084,109.2829,7965.0
2020-12-31 14:10:00,117.36,117.6,117.32,117.5,10789.0,109.3388,109.5624,109.3015,109.4692,10789.0
2020-12-31 14:20:00,117.47,117.54,117.4,117.47,11906.0,109.4413,109.5065,109.3761,109.4413,11906.0
2020-12-31 14:30:00,117.5,117.53,117.33,117.52,11487.0,109.4692,109.4972,109.3108,109.4879,11487.0
2020-12-31 14:40:00,117.46,117.55,117.41,117.41,10602.0,109.432,109.5158,109.3854,109.3854,10602.0
2020-12-31 14:50:00,117.4,117.56,117.4,117.56,9925.0,109.3761,109.5251,109.3761,109.5251,9925.0
2020-12-31 15:00:00,117.56,117.73,117.56,117.72,10391.0,109.5251,109.6835,109.5251,109.6742,10391.0
2020-12-31 15:10:00,117.68,117.84,117.65,117.78,8481.0,109.6369,109.786,109.609,109.7301,8481.0
2020-12-31 15:20:00,117.77,117.77,117.66,117.7,8964.0,109.7208,109.7208,109.6183,109.6556,8964.0
2020-12-31 15:30:00,117.71,117.82,117.61,117.61,16520.0,109.6649,109.7674,109.5717,109.5717,16520.0
2020-12-31 15:40:00,117.59,117.81,117.51,117.74,29895.0,109.5531,109.758,109.4785,109.6928,29895.0
2020-12-31 15:50:00,117.76,118.06,117.75,117.92,85421.0,109.7115,109.9909,109.7021,109.8605,85421.0
2021-01-04 09:30:00,118.0,118.07,117.11,117.45,46627.0,109.935,110.0003,109.1059,109.4226,46627.0
2021-01-04 09:40:00,117.28,117.36,116.92,117.17,9116.0,109.2643,109.3388,108.9289,109.1618,9116.0
2021-01-04 09:50:00,117.09,117.22,116.71,116.86,16060.0,109.0872,109.2084,108.7332,108.873,16060.0
2021-01-04 10:00:00,116.92,117.07,116.75,116.79,13425.0,108.9289,109.0686,108.7705,108.8077,13425.0
2021-01-04 10:10:00,116.78,117.09,116.67,116.94,15380.0,108.7984,109.0872,108.6959,108.9475,15380.0
2021-01-04 10:20:00,116.92,117.07,116.8,117.0,16695.0,108.9289,109.0686,108.8171,109.0034,16695.0
2021-01-04 10:30:00,117.03,117.03,116.49,116.51,26803.0,109.0313,109.0313,108.5283,108.5469,26803.0
2021-01-04 10:40:00,116.5,116.64,116.29,116.29,20509.0,108.5376,108.668,108.3419,108.3419,20509.0
2021-01-04 10:50:00,116.32,116.33,115.62,115.79,21126.0,108.3699,108.3792,107.7177,107.8761,21126.0
2021-01-04 11:00:00,115.75,115.96,115.12,115.22,29426.0,107.8388,108.0345,107.2519,107.3451,29426.0
2021-01-04 11:10:00,115.24,115.76,115.15,115.76,18099.0,107.3637,107.8481,107.2798,107.8481,18099.0
2021-01-04 11:20:00,115.79,115.79,115.5,115.55,28848.0,107.8761,107.8761,107.6059,107.6525,28848.0
2021-01-04 11:30:00,115.55,115.71,115.5,115.61,29203.0,107.6525,107.8016,107.6059,107.7084,29203.0
2021-01-04 11:40:00,115.5,115.61,115.32,115.41,22856.0,107.6059,107.7084,107.4382,107.5221,22856.0
2021-01-04 11:50:00,115.44,115.5,115.01,115.14,20905.0,107.55,107.6059,107.1494,107.2705,20905.0
2021-01-04 12:00:00,115.17,115.34,115.11,115.19,11467.0,107.2985,107.4569,107.2426,107.3171,11467.0
2021-01-04 12:10:00,115.14,115.19,114.72,115.14,20769.0,107.2705,107.3171,106.8792,107.2705,20769.0
2021-01-04 12:20:00,115.15,115.29,115.08,115.26,9392.0,107.2798,107.4103,107.2146,107.3823,9392.0
2021-01-04 12:30:00,115.22,115.24,114.85,114.88,11545.0,107.3451,107.3637,107.0003,107.0283,11545.0
2021-01-04 12:40:00,114.9,114.96,114.79,114.89,11515.0,107.0469,107.1028,106.9444,107.0376,11515.0
2021-01-04 12:50:00,114.85,114.97,114.8,114.94,9605.0,107.0003,107.1121,106.9538,107.0842,9605.0
2021-01-04 13:00:00,114.87,114.91,114.72,114.84,8159.0,107.019,107.0562,106.8792,106.991,8159.0
2021-01-04 13:10:00,114.81,114.89,114.63,114.89,13343.0,106.9631,107.0376,106.7954,107.0376,13343.0
2021-01-04 13:20:00,114.88,114.88,114.63,114.66,16652.0,107.0283,107.0283,106.7954,106.8233,16652.0
2021-01-04 13:30:00,114.63,114.64,114.41,114.53,35790.0,106.7954,106.8047,106.5904,106.7022,35790.0
2021-01-04 13:40:00,114.53,114.66,114.43,114.59,21798.0,106.7022,106.8233,106.609,106.7581,21798.0
2021-01-04 13:50:00,114.62,115.02,114.57,115.02,26228.0,106.7861,107.1587,106.7395,107.1587,26228.0
2021-01-04 14:00:00,114.99,114.99,114.68,114.7,14843.0,107.1308,107.1308,106.842,106.8606,14843.0
2021-01-04 14:10:00,114.66,114.71,114.36,114.39,27339.0,106.8233,106.8699,106.5438,106.5718,27339.0
2021-01-04 14:20:00,114.41,114.67,114.25,114.57,19438.0,106.5904,106.8326,106.4413,106.7395,19438.0
2021-01-04 14:30:00,114.6,114.61,114.31,114.45,11579.0,106.7674,106.7767,106.4972,106.6277,11579.0
2021-01-04 14:40:00,114.45,114.49,114.34,114.34,15689.0,106.6277,106.6649,106.5252,106.5252,15689.0
2021-01-04 14:50:00,114.33,114.79,114.33,114.73,15535.0,106.5159,106.9444,106.5159,106.8885,15535.0
2021-01-04 15:00:00,114.73,114.77,114.49,114.6,13267.0,106.8885,106.9258,106.6649,106.7674,13267.0
2021-01-04 15:10:00,114.65,114.71,114.53,114.58,15042.0,106.814,106.8699,106.7022,106.7488,15042.0
2021-01-04 15:20:00,114.61,114.69,114.52,114.52,14797.0,106.7767,106.8513,106.6929,106.6929,14797.0
2021-01-04 15:30:00,114.55,114.89,114.47,114.84,28410.0,106.7208,107.0376,106.6463,106.991,28410.0
2021-01-04 15:40:00,114.82,115.1,114.8,115.05,29778.0,106.9724,107.2333,106.9538,107.1867,29778.0
2021-01-04 15:50:00,115.1,115.18,114.73,114.84,140253.0,107.2333,107.3078,106.8885,106.991,140253.0
2021-01-05 09:30:00,114.53,115.25,114.37,115.1,35877.0,106.7022,107.373,106.5531,107.2333,35877.0
2021-01-05 09:40:00,115.04,115.38,114.91,114.91,18443.0,107.1774,107.4941,107.0562,107.0562,18443.0
2021-01-05 09:50:00,114.94,115.18,114.72,114.85,28508.0,107.0842,107.3078,106.8792,107.0003,28508.0
2021-01-05 10:00:00,115.01,115.3,114.86,115.0,27984.0,107.1494,107.4196,107.0097,107.1401,27984.0
2021-01-05 10:10:00,114.91,115.0,114.58,114.61,12594.0,107.0562,107.1401,106.7488,106.7767,12594.0
2021-01-05 10:20:00,114.61,114.77,114.34,114.44,21876.0,106.7767,106.9258,106.5252,106.6184,21876.0
2021-01-05 10:30:00,114.45,114.59,114.16,114.23,31503.0,106.6277,106.7581,106.3575,106.4227,31503.0
2021-01-05 10:40:00,114.16,114.47,114.05,114.43,23204.0,106.3575,106.6463,106.255,106.609,23204.0
2021-01-05 10:50:00,114.43,114.74,114.29,114.3,8776.0,106.609,106.8979,106.4786,106.4879,8776.0
2021-01-05 11:00:00,114.34,114.4,114.1,114.16,13890.0,106.5252,106.5811,106.3016,106.3575,13890.0
2021-01-05 11:10:00,114.13,114.25,114.06,114.13,20311.0,106.3296,106.4413,106.2643,106.3296,20311.0
2021-01-05 11:20:00,114.12,114.51,114.1,114.41,22274.0,106.3202,106.6836,106.3016,106.5904,22274.0
2021-01-05 11:30:00,114.45,114.73,114.39,114.69,19929.0,106.6277,106.8885,106.5718,106.8513,19929.0
2021-01-05 11:40:00,114.7,114.74,114.43,114.43,12178.0,106.8606,106.8979,106.609,106.609,12178.0
2021-01-05 11:50:00,114.48,114.55,114.26,114.26,11048.0,106.6556,106.7208,106.4507,106.4507,11048.0
2021-01-05 12:00:00,114.29,114.76,114.29,114.74,22210.0,106.4786,106.9165,106.4786,106.8979,22210.0
2021-01-05 12:10:00,114.7,114.76,114.45,114.49,19091.0,106.8606,106.9165,106.6277,106.6649,19091.0
2021-01-05 12:20:00,114.55,114.64,114.39,114.42,12258.0,106.7208,106.8047,106.5718,106.5997,12258.0
2021-01-05 12:30:00,114.42,114.6,114.39,114.59,7715.0,106.5997,106.7674,106.5718,106.7581,7715.0
2021-01-05 12:40:00,114.58,114.58,114.4,114.41,9339.0,106.7488,106.7488,106.5811,106.5904,9339.0
2021-01-05 12:50:00,114.41,114.57,114.4,114.44,9130.0,106.5904,106.7395,106.5811,106.6184,9130.0
2021-01-05 13:00:00,114.43,114.54,114.4,114.48,8710.0,106.609,106.7115,106.5811,106.6556,8710.0
2021-01-05 13:10:00,114.48,114.49,114.34,114.37,9289.0,106.6556,106.6649,106.5252,106.5531,9289.0
2021-01-05 13:20:00,114.37,114.38,114.25,114.27,9922.0,106.5531,106.5625,106.4413,106.46,9922.0
2021-01-05 13:30:00,114.25,114.37,114.24,114.37,9867.0,106.4413,106.5531,106.432,106.5531,9867.0
2021-01-05 13:40:00,114.37,114.55,114.36,114.51,19869.0,106.5531,106.7208,106.5438,106.6836,19869.0
2021-01-05 13:50:00,114.51,114.68,114.49,114.64,22480.0,106.6836,106.842,106.6649,106.8047,22480.0
2021-01-05 14:00:00,114.66,114.92,114.66,114.84,24305.0,106.8233,107.0656,106.8233,106.991,24305.0
2021-01-05 14:10:00,114.91,114.92,114.7,114.7,18215.0,107.0562,107.0656,106.8606,106.8606,18215.0
2021-01-05 14:20:00,114.69,114.89,114.68,114.87,10739.0,106.8513,107.0376,106.842,107.019,10739.0
2021-01-05 14:30:00,114.92,115.03,114.9,114.91,13360.0,107.0656,107.168,107.0469,107.0562,13360.0
2021-01-05 14:40:00,114.92,115.17,114.89,115.17,15953.0,107.0656,107.2985,107.0376,107.2985,15953.0
2021-01-05 14:50:00,115.17,115.28,115.05,115.05,33133.0,107.2985,107.401,107.1867,107.1867,33133.0
2021-01-05 15:00:00,115.12,115.3,115.08,115.24,13602.0,107.2519,107.4196,107.2146,107.3637,13602.0
2021-01-05 15:10:00,115.22,115.28,115.05,115.06,15296.0,107.3451,107.401,107.1867,107.196,15296.0
2021-01-05 15:20:00,115.05,115.06,114.83,114.95,14401.0,107.1867,107.196,106.9817,107.0935,14401.0
2021-01-05 15:30:00,114.95,115.12,114.9,115.0,30791.0,107.0935,107.2519,107.0469,107.1401,30791.0
2021-01-05 15:40:00,114.99,115.42,114.99,115.38,31684.0,107.1308,107.5314,107.1308,107.4941,31684.0
2021-01-05 15:50:00,115.42,115.42,115.08,115.28,74088.0,107.5314,107.5314,107.2146,107.401,74088.0
2021-01-06 09:30:00,115.8,116.34,115.21,116.34,117088.0,107.8854,108.3885,107.3357,108.3885,117088.0
2021-01-06 09:40:00,116.33,116.36,115.81,115.91,31272.0,108.3792,108.4071,107.8947,107.9879,31272.0
2021-01-06 09:50:00,115.9,116.15,115.84,116.13,22333.0,107.9786,108.2115,107.9227,108.1929,22333.0
2021-01-06 10:00:00,116.16,116.29,115.99,116.08,23804.0,108.2208,108.3419,108.0624,108.1463,23804.0
2021-01-06 10:10:00,116.08,116.39,115.93,116.25,64924.0,108.1463,108.4351,108.0065,108.3047,64924.0
2021-01-06 10:20:00,116.23,116.58,116.16,116.56,17073.0,108.286,108.6121,108.2208,108.5935,17073.0
2021-01-06 10:30:00,116.61,116.84,116.49,116.52,15710.0,108.6401,108.8543,108.5283,108.5562,15710.0
2021-01-06 10:40:00,116.49,117.26,116.47,117.09,28107.0,108.5283,109.2456,108.5096,109.0872,28107.0
2021-01-06 10:50:00,117.11,117.3,116.95,117.06,12997.0,109.1059,109.2829,108.9568,109.0593,12997.0
2021-01-06 11:00:00,117.16,117.25,116.95,117.24,16523.0,109.1525,109.2363,108.9568,109.227,16523.0
2021-01-06 11:10:00,117.18,117.38,117.1,117.31,8544.0,109.1711,109.3574,109.0966,109.2922,8544.0
2021-01-06 11:20:00,117.27,117.42,117.15,117.26,15925.0,109.2549,109.3947,109.1431,109.2456,15925.0
2021-01-06 11:30:00,117.24,117.5,117.04,117.22,19899.0,109.227,109.4692,109.0407,109.2084,19899.0
2021-01-06 11:40:00,117.18,117.24,116.93,117.16,14432.0,109.1711,109.227,108.9382,109.1525,14432.0
2021-01-06 11:50:00,117.21,117.53,116.98,117.28,18720.0,109.199,109.4972,108.9848,109.2643,18720.0
2021-01-06 12:00:00,117.27,117.65,117.23,117.44,13958.0,109.2549,109.609,109.2177,109.4133,13958.0
2021-01-06 12:10:00,117.3,117.51,117.2,117.48,13560.0,109.2829,109.4785,109.1897,109.4506,13560.0
2021-01-06 12:20:00,117.42,117.58,117.31,117.58,6810.0,109.3947,109.5438,109.2922,109.5438,6810.0
2021-01-06 12:30:00,117.58,117.76,117.52,117.68,7763.0,109.5438,109.7115,109.4879,109.6369,7763.0
2021-01-06 12:40:00,117.72,117.76,117.49,117.76,14609.0,109.6742,109.7115,109.4599,109.7115,14609.0
2021-01-06 12:50:00,117.79,117.87,117.64,117.86,19205.0,109.7394,109.8139,109.5997,109.8046,19205.0
2021-01-06 13:00:00,117.86,117.99,117.68,117.68,9409.0,109.8046,109.9257,109.6369,109.6369,9409.0
2021-01-06 13:10:00,117.73,118.05,117.64,117.84,33225.0,109.6835,109.9816,109.5997,109.786,33225.0
2021-01-06 13:20:00,117.9,118.02,117.8,118.02,13444.0,109.8419,109.9537,109.7487,109.9537,13444.0
2021-01-06 13:30:00,118.06,118.17,117.96,118.12,11092.0,109.9909,110.0934,109.8978,110.0468,11092.0
2021-01-06 13:40:00,118.15,118.28,118.11,118.15,13074.0,110.0748,110.1959,110.0375,110.0748,13074.0
2021-01-06 13:50:00,118.14,118.19,118.09,118.12,7578.0,110.0655,110.1121,110.0189,110.0468,7578.0
2021-01-06 14:00:00,118.18,118.38,118.12,118.33,14897.0,110.1027,110.2891,110.0468,110.2425,14897.0
2021-01-06 14:10:00,118.29,118.43,117.88,117.98,9227.0,110.2052,110.3357,109.8232,109.9164,9227.0
2021-01-06 14:20:00,118.01,118.09,117.78,118.04,11114.0,109.9444,110.0189,109.7301,109.9723,11114.0
2021-01-06 14:30:00,118.04,118.44,117.94,118.13,15799.0,109.9723,110.345,109.8791,110.0562,15799.0
2021-01-06 14:40:00,118.11,118.37,117.72,117.78,23222.0,110.0375,110.2798,109.6742,109.7301,23222.0
2021-01-06 14:50:00,117.78,117.88,117.65,117.78,22572.0,109.7301,109.8232,109.609,109.7301,22572.0
2021-01-06 15:00:00,117.75,117.79,117.49,117.55,19106.0,109.7021,109.7394,109.4599,109.5158,19106.0
2021-01-06 15:10:00,117.6,117.97,117.59,117.66,25688.0,109.5624,109.9071,109.5531,109.6183,25688.0
2021-01-06 15:20:00,117.67,117.81,117.25,117.68,18018.0,109.6276,109.758,109.2363,109.6369,18018.0
2021-01-06 15:30:00,117.72,117.85,117.47,117.52,33853.0,109.6742,109.7953,109.4413,109.4879,33853.0
2021-01-06 15:40:00,117.5,117.77,117.32,117.66,40009.0,109.4692,109.7208,109.3015,109.6183,40009.0
2021-01-06 15:50:00,117.77,117.85,117.28,117.79,108013.0,109.7208,109.7953,109.2643,109.7394,108013.0
2021-01-07 09:30:00,117.5,117.68,117.09,117.36,64255.0,109.4692,109.6369,109.0872,109.3388,64255.0
2021-01-07 09:40:00,117.49,117.57,117.15,117.2,21919.0,109.4599,109.5344,109.1431,109.1897,21919.0
2021-01-07 09:50:00,117.21,117.34,116.87,117.24,20372.0,109.199,109.3202,108.8823,109.227,20372.0
2021-01-07 10:00:00,117.26,117.45,117.14,117.42,25795.0,109.2456,109.4226,109.1338,109.3947,25795.0
2021-01-07 10:10:00,117.44,117.68,117.29,117.64,20822.0,109.4133,109.6369,109.2736,109.5997,20822.0
2021-01-07 10:20:00,117.67,117.97,117.61,117.82,24523.0,109.6276,109.9071,109.5717,109.7674,24523.0
2021-01-07 10:30:00,117.8,117.91,117.67,117.7,19194.0,109.7487,109.8512,109.6276,109.6556,19194.0
2021-01-07 10:40:00,117.69,118.08,117.69,118.08,22985.0,109.6462,110.0096,109.6462,110.0096,22985.0
2021-01-07 10:50:00,118.08,118.2,117.92,118.14,29776.0,110.0096,110.1214,109.8605,110.0655,29776.0
2021-01-07 11:00:00,118.16,118.39,118.0,118.12,68215.0,110.0841,110.2984,109.935,110.0468,68215.0
2021-01-07 11:10:00,118.09,118.12,117.85,117.9,14052.0,110.0189,110.0468,109.7953,109.8419,14052.0
2021-01-07 11:20:00,117.93,118.12,117.85,117.88,34447.0,109.8698,110.0468,109.7953,109.8232,34447.0
2021-01-07 11:30:00,117.88,118.12,117.82,117.91,33192.0,109.8232,110.0468,109.7674,109.8512,33192.0
2021-01-07 11:40:00,117.91,117.91,117.79,117.83,20246.0,109.8512,109.8512,109.7394,109.7767,20246.0
2021-01-07 11:50:00,117.83,117.84,117.65,117.71,25520.0,109.7767,109.786,109.609,109.6649,25520.0
2021-01-07 12:00:00,117.71,117.78,117.63,117.68,29360.0,109.6649,109.7301,109.5903,109.6369,29360.0
2021-01-07 12:10:00,117.69,117.7,117.32,117.45,18003.0,109.6462,109.6556,109.3015,109.4226,18003.0
2021-01-07 12:20:00,117.45,117.48,117.14,117.21,58366.0,109.4226,109.4506,109.1338,109.199,58366.0
2021-01-07 12:30:00,117.21,117.36,117.14,117.33,40022.0,109.199,109.3388,109.1338,109.3108,40022.0
2021-01-07 12:40:00,117.33,117.58,117.33,117.56,15798.0,109.3108,109.5438,109.3108,109.5251,15798.0
2021-01-07 12:50:00,117.56,117.66,117.46,117.51,10995.0,109.5251,109.6183,109.432,109.4785,10995.0
2021-01-07 13:00:00,117.55,117.64,117.34,117.34,8121.0,109.5158,109.5997,109.3202,109.3202,8121.0
2021-01-07 13:10:00,117.36,117.76,117.28,117.73,68325.0,109.3388,109.7115,109.2643,109.6835,68325.0
2021-01-07 13:20:00,117.76,117.85,117.66,117.66,36918.0,109.7115,109.7953,109.6183,109.6183,36918.0
2021-01-07 13:30:00,117.67,117.81,117.66,117.8,23286.0,109.6276,109.758,109.6183,109.7487,23286.0
2021-01-07 13:40:00,117.79,117.92,117.75,117.88,19418.0,109.7394,109.8605,109.7021,109.8232,19418.0
2021-01-07 13:50:00,117.89,118.04,117.88,117.99,21404.0,109.8326,109.9723,109.8232,109.9257,21404.0
2021-01-07 14:00:00,118.01,118.31,118.0,118.27,14629.0,109.9444,110.2239,109.935,110.1866,14629.0
2021-01-07 14:10:00,118.28,118.28,117.97,118.02,14967.0,110.1959,110.1959,109.9071,109.9537,14967.0
2021-01-07 14:20:00,118.03,118.03,117.83,117.9,18185.0,109.963,109.963,109.7767,109.8419,18185.0
2021-01-07 14:30:00,117.9,118.24,117.9,118.21,14325.0,109.8419,110.1586,109.8419,110.1307,14325.0
2021-01-07 14:40:00,118.22,118.26,118.01,118.05,15131.0,110.14,110.1773,109.9444,109.9816,15131.0
2021-01-07 14:50:00,118.03,118.32,118.0,118.32,24956.0,109.963,110.2332,109.935,110.2332,24956.0
2021-01-07 15:00:00,118.3,118.38,118.14,118.16,21858.0,110.2145,110.2891,110.0655,110.0841,21858.0
2021-01-07 15:10:00,118.16,118.16,117.85,117.97,13891.0,110.0841,110.0841,109.7953,109.9071,13891.0
2021-01-07 15:20:00,117.97,118.01,117.7,117.79,23078.0,109.9071,109.9444,109.6556,109.7394,23078.0
2021-01-07 15:30:00,117.74,118.0,117.58,117.98,49541.0,109.6928,109.935,109.5438,109.9164,49541.0
2021-01-07 15:40:00,117.98,118.03,117.86,117.93,43807.0,109.9164,109.963,109.8046,109.8698,43807.0
2021-01-07 15:50:00,117.94,118.24,117.88,118.07,71193.0,109.8791,110.1586,109.8232,110.0003,71193.0
2021-01-08 09:30:00,118.39,118.95,118.34,118.53,44987.0,110.2984,110.8201,110.2518,110.4288,44987.0
2021-01-08 09:40:00,118.55,118.72,118.21,118.57,15884.0,110.4475,110.6058,110.1307,110.4661,15884.0
2021-01-08 09:50:00,118.52,118.58,118.35,118.44,14060.0,110.4195,110.4754,110.2611,110.345,14060.0
2021-01-08 10:00:00,118.45,118.56,118.35,118.42,11405.0,110.3543,110.4568,110.2611,110.3263,11405.0
2021-01-08 10:10:00,118.37,118.66,118.31,118.54,21687.0,110.2798,110.5499,110.2239,110.4381,21687.0
2021-01-08 10:20:00,118.53,118.54,118.17,118.17,12740.0,110.4288,110.4381,110.0934,110.0934,12740.0
2021-01-08 10:30:00,118.21,118.52,118.21,118.38,38225.0,110.1307,110.4195,110.1307,110.2891,38225.0
2021-01-08 10:40:00,118.39,118.59,118.37,118.47,19590.0,110.2984,110.4847,110.2798,110.3729,19590.0
2021-01-08 10:50:00,118.43,118.54,118.29,118.35,17383.0,110.3357,110.4381,110.2052,110.2611,17383.0
2021-01-08 11:00:00,118.32,118.38,118.24,118.3,25338.0,110.2332,110.2891,110.1586,110.2145,25338.0
2021-01-08 11:10:00,118.3,118.31,117.81,117.81,15856.0,110.2145,110.2239,109.758,109.758,15856.0
2021-01-08 11:20:00,117.89,118.13,117.85,118.05,24445.0,109.8326,110.0562,109.7953,109.9816,24445.0
2021-01-08 11:30:00,118.01,118.1,117.91,117.95,17597.0,109.9444,110.0282,109.8512,109.8885,17597.0
2021-01-08 11:40:00,117.93,117.96,117.62,117.62,8310.0,109.8698,109.8978,109.581,109.581,8310.0
2021-01-08 11:50:00,117.61,117.78,117.35,117.69,29740.0,109.5717,109.7301,109.3295,109.6462,29740.0
2021-01-08 12:00:00,117.71,117.73,117.44,117.57,10823.0,109.6649,109.6835,109.4133,109.5344,10823.0
2021-01-08 12:10:00,117.51,117.73,117.49,117.73,12107.0,109.4785,109.6835,109.4599,109.6835,12107.0
2021-01-08 12:20:00,117.74,117.81,117.66,117.77,19040.0,109.6928,109.758,109.6183,109.7208,19040.0
2021-01-08 12:30:00,117.75,117.84,117.69,117.79,6227.0,109.7021,109.786,109.6462,109.7394,6227.0
2021-01-08 12:40:00,117.78,117.79,117.65,117.72,11746.0,109.7301,109.7394,109.609,109.6742,11746.0
2021-01-08 12:50:00,117.71,117.77,117.67,117.68,7681.0,109.6649,109.7208,109.6276,109.6369,7681.0
2021-01-08 13:00:00,117.68,117.8,117.65,117.76,15257.0,109.6369,109.7487,109.609,109.7115,15257.0
2021-01-08 13:10:00,117.75,117.77,117.57,117.65,14813.0,109.7021,109.7208,109.5344,109.609,14813.0
2021-01-08 13:20:00,117.63,117.8,117.61,117.8,11793.0,109.5903,109.7487,109.5717,109.7487,11793.0
2021-01-08 13:30:00,117.78,117.78,117.51,117.6,15368.0,109.7301,109.7301,109.4785,109.5624,15368.0
2021-01-08 13:40:00,117.52,117.52,117.29,117.37,18965.0,109.4879,109.4879,109.2736,109.3481,18965.0
2021-01-08 13:50:00,117.37,117.44,117.23,117.28,12285.0,109.3481,109.4133,109.2177,109.2643,12285.0
2021-01-08 14:00:00,117.33,117.78,117.25,117.66,34607.0,109.3108,109.7301,109.2363,109.6183,34607.0
2021-01-08 14:10:00,117.68,117.93,117.62,117.93,21340.0,109.6369,109.8698,109.581,109.8698,21340.0
2021-01-08 14:20:00,117.94,118.04,117.87,117.99,16768.0,109.8791,109.9723,109.8139,109.9257,16768.0
2021-01-08 14:30:00,118.01,118.17,117.96,118.12,24887.0,109.9444,110.0934,109.8978,110.0468,24887.0
2021-01-08 14:40:00,118.14,118.28,117.94,118.18,16613.0,110.0655,110.1959,109.8791,110.1027,16613.0
2021-01-08 14:50:00,118.15,118.42,118.14,118.36,18463.0,110.0748,110.3263,110.0655,110.2704,18463.0
2021-01-08 15:00:00,118.34,118.68,118.34,118.61,23167.0,110.2518,110.5686,110.2518,110.5034,23167.0
2021-01-08 15:10:00,118.56,118.65,118.46,118.62,11219.0,110.4568,110.5406,110.3636,110.5127,11219.0
2021-01-08 15:20:00,118.57,118.65,118.42,118.53,19641.0,110.4661,110.5406,110.3263,110.4288,19641.0
2021-01-08 15:30:00,118.55,118.59,118.41,118.46,28318.0,110.4475,110.4847,110.317,110.3636,28318.0
2021-01-08 15:40:00,118.46,118.59,118.31,118.57,25482.0,110.3636,110.4847,110.2239,110.4661,25482.0
2021-01-08 15:50:00,118.56,118.72,118.46,118.61,83152.0,110.4568,110.6058,110.3636,110.5034,83152.0
2021-01-11 09:30:00,117.6,118.12,117.21,117.49,65561.0,109.5624,110.0468,109.199,109.4599,65561.0
2021-01-11 09:40:00,117.55,117.81,117.37,117.37,20138.0,109.5158,109.758,109.3481,109.3481,20138.0
2021-01-11 09:50:00,117.33,117.47,117.17,117.26,15148.0,109.3108,109.4413,109.1618,109.2456,15148.0
2021-01-11 10:00:00,117.22,117.22,116.66,116.89,22177.0,109.2084,109.2084,108.6866,108.9009,22177.0
2021-01-11 10:10:00,116.85,117.02,116.8,116.85,22732.0,108.8636,109.022,108.8171,108.8636,22732.0
2021-01-11 10:20:00,116.84,117.29,116.83,117.23,16602.0,108.8543,109.2736,108.845,109.2177,16602.0
2021-01-11 10:30:00,117.27,117.38,117.17,117.2,22628.0,109.2549,109.3574,109.1618,109.1897,22628.0
2021-01-11 10:40:00,117.25,117.36,117.13,117.18,19304.0,109.2363,109.3388,109.1245,109.1711,19304.0
2021-01-11 10:50:00,117.22,117.53,117.21,117.53,14544.0,109.2084,109.4972,109.199,109.4972,14544.0
2021-01-11 11:00:00,117.54,117.57,117.25,117.28,18018.0,109.5065,109.5344,109.2363,109.2643,18018.0
2021-01-11 11:10:00,117.25,117.3,117.06,117.25,30095.0,109.2363,109.2829,109.0593,109.2363,30095.0
2021-01-11 11:20:00,117.25,117.45,117.21,117.43,29882.0,109.2363,109.4226,109.199,109.404,29882.0
2021-01-11 11:30:00,117.4,117.52,117.39,117.49,40390.0,109.3761,109.4879,109.3667,109.4599,40390.0
2021-01-11 11:40:00,117.49,117.62,117.4,117.55,18902.0,109.4599,109.581,109.3761,109.5158,18902.0
2021-01-11 11:50:00,117.54,117.56,117.43,117.49,13438.0,109.5065,109.5251,109.404,109.4599,13438.0
2021-01-11 12:00:00,117.47,117.56,117.42,117.55,25579.0,109.4413,109.5251,109.3947,109.5158,25579.0
2021-01-11 12:10:00,117.54,117.57,117.41,117.5,14510.0,109.5065,109.5344,109.3854,109.4692,14510.0
2021-01-11 12:20:00,117.51,117.57,117.41,117.5,11126.0,109.4785,109.5344,109.3854,109.4692,11126.0
2021-01-11 12:30:00,117.48,117.56,117.43,117.48,13245.0,109.4506,109.5251,109.404,109.4506,13245.0
2021-01-11 12:40:00,117.48,117.6,117.42,117.49,12427.0,109.4506,109.5624,109.3947,109.4599,12427.0
2021-01-11 12:50:00,117.48,117.56,117.47,117.5,17240.0,109.4506,109.5251,109.4413,109.4692,17240.0
2021-01-11 13:00:00,117.51,117.61,117.49,117.58,11163.0,109.4785,109.5717,109.4599,109.5438,11163.0
2021-01-11 13:10:00,117.57,117.68,117.53,117.59,12904.0,109.5344,109.6369,109.4972,109.5531,12904.0
2021-01-11 13:20:00,117.53,117.6,117.43,117.48,17240.0,109.4972,109.5624,109.404,109.4506,17240.0
2021-01-11 13:30:00,117.48,117.52,117.4,117.51,24220.0,109.4506,109.4879,109.3761,109.4785,24220.0
2021-01-11 13:40:00,117.48,117.49,117.35,117.46,76436.0,109.4506,109.4599,109.3295,109.432,76436.0
2021-01-11 13:50:00,117.45,117.49,117.39,117.47,38428.0,109.4226,109.4599,109.3667,109.4413,38428.0
2021-01-11 14:00:00,117.48,117.54,117.45,117.52,26571.0,109.4506,109.5065,109.4226,109.4879,26571.0
2021-01-11 14:10:00,117.52,117.56,117.46,117.47,16279.0,109.4879,109.5251,109.432,109.4413,16279.0
2021-01-11 14:20:00,117.48,117.56,117.43,117.48,22485.0,109.4506,109.5251,109.404,109.4506,22485.0
2021-01-11 14:30:00,117.48,117.53,117.45,117.47,20054.0,109.4506,109.4972,109.4226,109.4413,20054.0
2021-01-11 14:40:00,117.48,117.51,117.44,117.46,20247.0,109.4506,109.4785,109.4133,109.432,20247.0
2021-01-11 14:50:00,117.46,117.48,117.24,117.47,18207.0,109.432,109.4506,109.227,109.4413,18207.0
2021-01-11 15:00:00,117.43,117.55,117.31,117.34,14174.0,109.404,109.5158,109.2922,109.3202,14174.0
2021-01-11 15:10:00,117.34,117.37,117.13,117.17,17603.0,109.3202,109.3481,109.1245,109.1618,17603.0
2021-01-11 15:20:00,117.16,117.27,117.06,117.12,24567.0,109.1525,109.2549,109.0593,109.1152,24567.0
2021-01-11 15:30:00,117.1,117.3,116.87,116.93,26900.0,109.0966,109.2829,108.8823,108.9382,26900.0
2021-01-11 15:40:00,116.9,117.1,116.87,117.04,32381.0,108.9102,109.0966,108.8823,109.0407,32381.0
2021-01-11 15:50:00,117.06,117.19,116.94,117.04,82120.0,109.0593,109.1804,108.9475,109.0407,82120.0
2021-01-12 09:30:00,117.2,117.64,116.35,116.39,75991.0,109.1897,109.5997,108.3978,108.4351,75991.0
2021-01-12 09:40:00,116.51,116.88,116.4,116.66,8323.0,108.5469,108.8916,108.4444,108.6866,8323.0
2021-01-12 09:50:00,116.62,116.77,116.51,116.76,26313.0,108.6494,108.7891,108.5469,108.7798,26313.0
2021-01-12 10:00:00,116.69,116.7,116.39,116.44,18906.0,108.7146,108.7239,108.4351,108.4817,18906.0
2021-01-12 10:10:00,116.45,116.92,116.45,116.92,28730.0,108.491,108.9289,108.491,108.9289,28730.0
2021-01-12 10:20:00,116.9,117.15,116.86,116.92,30709.0,108.9102,109.1431,108.873,108.9289,30709.0
2021-01-12 10:30:00,116.89,116.89,116.57,116.68,10495.0,108.9009,108.9009,108.6028,108.7053,10495.0
2021-01-12 10:40:00,116.71,116.87,116.65,116.68,13094.0,108.7332,108.8823,108.6773,108.7053,13094.0
2021-01-12 10:50:00,116.66,116.66,116.38,116.44,15012.0,108.6866,108.6866,108.4258,108.4817,15012.0
2021-01-12 11:00:00,116.44,116.55,116.32,116.55,13858.0,108.4817,108.5842,108.3699,108.5842,13858.0
2021-01-12 11:10:00,116.57,116.75,116.57,116.58,16305.0,108.6028,108.7705,108.6028,108.6121,16305.0
2021-01-12 11:20:00,116.59,116.63,116.42,116.59,19217.0,108.6214,108.6587,108.463,108.6214,19217.0
2021-01-12 11:30:00,116.59,116.59,116.32,116.32,18641.0,108.6214,108.6214,108.3699,108.3699,18641.0
2021-01-12 11:40:00,116.34,116.36,116.09,116.11,28002.0,108.3885,108.4071,108.1556,108.1742,28002.0
2021-01-12 11:50:00,116.12,116.15,115.94,115.98,24472.0,108.1835,108.2115,108.0158,108.0531,24472.0
2021-01-12 12:00:00,115.98,116.02,115.72,115.78,13126.0,108.0531,108.0904,107.8109,107.8668,13126.0
2021-01-12 12:10:00,115.76,115.89,115.66,115.73,23419.0,107.8481,107.9693,107.755,107.8202,23419.0
2021-01-12 12:20:00,115.74,115.9,115.63,115.89,55082.0,107.8295,107.9786,107.727,107.9693,55082.0
2021-01-12 12:30:00,115.89,115.89,115.52,115.57,18503.0,107.9693,107.9693,107.6245,107.6711,18503.0
2021-01-12 12:40:00,115.58,115.74,115.57,115.71,23137.0,107.6804,107.8295,107.6711,107.8016,23137.0
2021-01-12 12:50:00,115.75,115.75,115.64,115.64,7529.0,107.8388,107.8388,107.7363,107.7363,7529.0
2021-01-12 13:00:00,115.66,115.74,115.61,115.65,10396.0,107.755,107.8295,107.7084,107.7457,10396.0
2021-01-12 13:10:00,115.68,115.88,115.67,115.79,23679.0,107.7736,107.9599,107.7643,107.8761,23679.0
2021-01-12 13:20:00,115.77,115.92,115.58,115.9,59365.0,107.8575,107.9972,107.6804,107.9786,59365.0
2021-01-12 13:30:00,115.9,116.15,115.86,116.11,40771.0,107.9786,108.2115,107.9413,108.1742,40771.0
2021-01-12 13:40:00,116.11,116.12,115.9,115.91,11932.0,108.1742,108.1835,107.9786,107.9879,11932.0
2021-01-12 13:50:00,115.93,115.97,115.8,115.91,9505.0,108.0065,108.0438,107.8854,107.9879,9505.0
2021-01-12 14:00:00,115.89,116.07,115.86,116.02,14456.0,107.9693,108.137,107.9413,108.0904,14456.0
2021-01-12 14:10:00,116.01,116.14,115.98,116.01,14630.0,108.0811,108.2022,108.0531,108.0811,14630.0
2021-01-12 14:20:00,115.99,116.07,115.94,116.0,12873.0,108.0624,108.137,108.0158,108.0717,12873.0
2021-01-12 14:30:00,115.99,116.14,115.98,116.07,14908.0,108.0624,108.2022,108.0531,108.137,14908.0
2021-01-12 14:40:00,116.08,116.16,115.91,116.16,36029.0,108.1463,108.2208,107.9879,108.2208,36029.0
2021-01-12 14:50:00,116.14,116.23,116.03,116.2,13067.0,108.2022,108.286,108.0997,108.2581,13067.0
2021-01-12 15:00:00,116.21,116.42,116.21,116.33,14475.0,108.2674,108.463,108.2674,108.3792,14475.0
2021-01-12 15:10:00,116.33,116.45,116.28,116.44,12836.0,108.3792,108.491,108.3326,108.4817,12836.0
2021-01-12 15:20:00,116.43,116.47,116.33,116.43,14330.0,108.4724,108.5096,108.3792,108.4724,14330.0
2021-01-12 15:30:00,116.42,116.46,116.21,116.23,21751.0,108.463,108.5003,108.2674,108.286,21751.0
2021-01-12 15:40:00,116.22,116.23,116.01,116.23,50258.0,108.2767,108.286,108.0811,108.286,50258.0
2021-01-12 15:50:00,116.24,116.55,116.16,116.39,117727.0,108.2953,108.5842,108.2208,108.4351,117727.0
2021-01-13 09:30:00,116.13,116.22,115.79,115.93,47317.0,108.1929,108.2767,107.8761,108.0065,47317.0
2021-01-13 09:40:00,115.94,116.19,115.87,116.1,35562.0,108.0158,108.2488,107.9506,108.1649,35562.0
2021-01-13 09:50:00,116.09,116.1,115.67,115.83,26025.0,108.1556,108.1649,107.7643,107.9134,26025.0
2021-01-13 10:00:00,115.83,115.87,115.61,115.84,29475.0,107.9134,107.9506,107.7084,107.9227,29475.0
2021-01-13 10:10:00,115.85,115.98,115.78,115.83,23584.0,107.932,108.0531,107.8668,107.9134,23584.0
2021-01-13 10:20:00,115.87,115.89,115.75,115.86,17166.0,107.9506,107.9693,107.8388,107.9413,17166.0
2021-01-13 10:30:00,115.87,116.28,115.87,116.28,13263.0,107.9506,108.3326,107.9506,108.3326,13263.0
2021-01-13 10:40:00,116.21,116.47,116.13,116.43,20292.0,108.2674,108.5096,108.1929,108.4724,20292.0
2021-01-13 10:50:00,116.45,116.78,116.42,116.66,28487.0,108.491,108.7984,108.463,108.6866,28487.0
2021-01-13 11:00:00,116.66,116.84,116.46,116.51,47850.0,108.6866,108.8543,108.5003,108.5469,47850.0
2021-01-13 11:10:00,116.47,116.62,116.43,116.53,16218.0,108.5096,108.6494,108.4724,108.5655,16218.0
2021-01-13 11:20:00,116.55,116.64,116.3,116.31,11766.0,108.5842,108.668,108.3512,108.3606,11766.0
2021-01-13 11:30:00,116.26,116.53,116.18,116.53,22102.0,108.314,108.5655,108.2394,108.5655,22102.0
2021-01-13 11:40:00,116.53,116.53,116.23,116.43,16229.0,108.5655,108.5655,108.286,108.4724,16229.0
2021-01-13 11:50:00,116.42,116.45,116.35,116.42,11667.0,108.463,108.491,108.3978,108.463,11667.0
2021-01-13 12:00:00,116.42,116.44,116.22,116.24,13019.0,108.463,108.4817,108.2767,108.2953,13019.0
2021-01-13 12:10:00,116.24,116.25,115.96,116.1,38744.0,108.2953,108.3047,108.0345,108.1649,38744.0
2021-01-13 12:20:00,116.1,116.38,116.1,116.35,7641.0,108.1649,108.4258,108.1649,108.3978,7641.0
2021-01-13 12:30:00,116.38,116.46,116.33,116.45,8176.0,108.4258,108.5003,108.3792,108.491,8176.0
2021-01-13 12:40:00,116.45,116.53,116.39,116.53,10289.0,108.491,108.5655,108.4351,108.5655,10289.0
2021-01-13 12:50:00,116.52,116.65,116.45,116.46,13141.0,108.5562,108.6773,108.491,108.5003,13141.0
2021-01-13 13:00:00,116.47,116.5,116.27,116.34,12039.0,108.5096,108.5376,108.3233,108.3885,12039.0
2021-01-13 13:10:00,116.34,116.46,116.33,116.41,9722.0,108.3885,108.5003,108.3792,108.4537,9722.0
2021-01-13 13:20:00,116.41,116.42,116.35,116.37,8338.0,108.4537,108.463,108.3978,108.4165,8338.0
2021-01-13 13:30:00,116.38,116.44,116.28,116.29,9168.0,108.4258,108.4817,108.3326,108.3419,9168.0
2021-01-13 13:40:00,116.29,116.3,116.22,116.28,15657.0,108.3419,108.3512,108.2767,108.3326,15657.0
2021-01-13 13:50:00,116.29,116.29,116.14,116.23,15781.0,108.3419,108.3419,108.2022,108.286,15781.0
2021-01-13 14:00:00,116.23,116.36,116.13,116.36,18432.0,108.286,108.4071,108.1929,108.4071,18432.0
2021-01-13 14:10:00,116.38,116.48,116.36,116.48,9768.0,108.4258,108.5189,108.4071,108.5189,9768.0
2021-01-13 14:20:00,116.45,116.52,116.41,116.45,13482.0,108.491,108.5562,108.4537,108.491,13482.0
2021-01-13 14:30:00,116.44,116.46,116.4,116.41,9504.0,108.4817,108.5003,108.4444,108.4537,9504.0
2021-01-13 14:40:00,116.42,116.46,116.38,116.4,20773.0,108.463,108.5003,108.4258,108.4444,20773.0
2021-01-13 14:50:00,116.39,116.46,116.34,116.44,29652.0,108.4351,108.5003,108.3885,108.4817,29652.0
2021-01-13 15:00:00,116.43,116.45,116.21,116.26,15191.0,108.4724,108.491,108.2674,108.314,15191.0
2021-01-13 15:10:00,116.27,116.34,116.13,116.17,12088.0,108.3233,108.3885,108.1929,108.2301,12088.0
2021-01-13 15:20:00,116.15,116.26,116.1,116.23,18788.0,108.2115,108.314,108.1649,108.286,18788.0
2021-01-13 15:30:00,116.26,116.38,116.25,116.37,22273.0,108.314,108.4258,108.3047,108.4165,22273.0
2021-01-13 15:40:00,116.37,116.43,116.35,116.38,35283.0,108.4165,108.4724,108.3978,108.4258,35283.0
2021-01-13 15:50:00,116.35,116.41,116.2,116.26,90821.0,108.3978,108.4537,108.2581,108.314,90821.0
2021-01-14 09:30:00,116.66,116.76,115.81,115.84,44093.0,108.6866,108.7798,107.8947,107.9227,44093.0
2021-01-14 09:40:00,115.81,115.94,115.7,115.7,16936.0,107.8947,108.0158,107.7922,107.7922,16936.0
2021-01-14 09:50:00,115.67,115.77,115.44,115.59,18965.0,107.7643,107.8575,107.55,107.6898,18965.0
2021-01-14 10:00:00,115.59,115.89,115.54,115.73,28268.0,107.6898,107.9693,107.6432,107.8202,28268.0
2021-01-14 10:10:00,115.74,116.11,115.74,116.11,17974.0,107.8295,108.1742,107.8295,108.1742,17974.0
2021-01-14 10:20:00,116.09,116.1,115.79,115.97,25801.0,108.1556,108.1649,107.8761,108.0438,25801.0
2021-01-14 10:30:00,115.97,115.97,115.67,115.77,19614.0,108.0438,108.0438,107.7643,107.8575,19614.0
2021-01-14 10:40:00,115.8,115.86,115.66,115.79,21155.0,107.8854,107.9413,107.755,107.8761,21155.0
2021-01-14 10:50:00,115.82,115.82,115.45,115.71,26977.0,107.904,107.904,107.5593,107.8016,26977.0
2021-01-14 11:00:00,115.68,115.71,115.54,115.57,19857.0,107.7736,107.8016,107.6432,107.6711,19857.0
2021-01-14 11:10:00,115.59,115.81,115.58,115.68,23276.0,107.6898,107.8947,107.6804,107.7736,23276.0
2021-01-14 11:20:00,115.68,115.7,115.48,115.67,66965.0,107.7736,107.7922,107.5873,107.7643,66965.0
2021-01-14 11:30:00,115.68,115.75,115.58,115.63,19077.0,107.7736,107.8388,107.6804,107.727,19077.0
2021-01-14 11:40:00,115.64,115.79,115.56,115.58,41904.0,107.7363,107.8761,107.6618,107.6804,41904.0
2021-01-14 11:50:00,115.59,115.68,115.57,115.64,6989.0,107.6898,107.7736,107.6711,107.7363,6989.0
2021-01-14 12:00:00,115.64,115.72,115.63,115.72,10427.0,107.7363,107.8109,107.727,107.8109,10427.0
2021-01-14 12:10:00,115.7,115.88,115.65,115.86,150941.0,107.7922,107.9599,107.7457,107.9413,150941.0
2021-01-14 12:20:00,115.85,115.88,115.75,115.75,10046.0,107.932,107.9599,107.8388,107.8388,10046.0
2021-01-14 12:30:00,115.76,115.91,115.76,115.87,9724.0,107.8481,107.9879,107.8481,107.9506,9724.0
2021-01-14 12:40:00,115.85,115.92,115.78,115.86,14701.0,107.932,107.9972,107.8668,107.9413,14701.0
2021-01-14 12:50:00,115.85,115.96,115.84,115.89,7409.0,107.932,108.0345,107.9227,107.9693,7409.0
2021-01-14 13:00:00,115.87,115.87,115.81,115.87,8065.0,107.9506,107.9506,107.8947,107.9506,8065.0
2021-01-14 13:10:00,115.92,115.92,115.64,115.64,5817.0,107.9972,107.9972,107.7363,107.7363,5817.0
2021-01-14 13:20:00,115.61,115.74,115.56,115.56,7121.0,107.7084,107.8295,107.6618,107.6618,7121.0
2021-01-14 13:30:00,115.57,115.67,115.53,115.67,14717.0,107.6711,107.7643,107.6339,107.7643,14717.0
2021-01-14 13:40:00,115.69,115.73,115.66,115.72,7616.0,107.7829,107.8202,107.755,107.8109,7616.0
2021-01-14 13:50:00,115.71,115.72,115.52,115.59,11120.0,107.8016,107.8109,107.6245,107.6898,11120.0
2021-01-14 14:00:00,115.58,115.68,115.53,115.54,13261.0,107.6804,107.7736,107.6339,107.6432,13261.0
2021-01-14 14:10:00,115.55,115.59,115.45,115.5,15051.0,107.6525,107.6898,107.5593,107.6059,15051.0
2021-01-14 14:20:00,115.5,115.59,115.47,115.5,9719.0,107.6059,107.6898,107.578,107.6059,9719.0
2021-01-14 14:30:00,115.47,115.51,115.38,115.39,14880.0,107.578,107.6152,107.4941,107.5034,14880.0
2021-01-14 14:40:00,115.39,115.42,115.14,115.15,14618.0,107.5034,107.5314,107.2705,107.2798,14618.0
2021-01-14 14:50:00,115.14,115.15,114.75,114.87,56838.0,107.2705,107.2798,106.9072,107.019,56838.0
2021-01-14 15:00:00,114.87,114.94,114.61,114.65,19716.0,107.019,107.0842,106.7767,106.814,19716.0
2021-01-14 15:10:00,114.64,114.68,114.43,114.46,21891.0,106.8047,106.842,106.609,106.637,21891.0
2021-01-14 15:20:00,114.45,114.73,114.44,114.54,25769.0,106.6277,106.8885,106.6184,106.7115,25769.0
2021-01-14 15:30:00,114.55,114.61,114.46,114.56,36109.0,106.7208,106.7767,106.637,106.7302,36109.0
2021-01-14 15:40:00,114.53,114.74,114.52,114.68,37147.0,106.7022,106.8979,106.6929,106.842,37147.0
2021-01-14 15:50:00,114.65,114.73,114.45,114.7,108411.0,106.814,106.8885,106.6277,106.8606,108411.0
2021-01-15 09:30:00,114.26,114.87,114.1,114.87,190058.0,106.4507,107.019,106.3016,107.019,190058.0
2021-01-15 09:40:00,114.85,115.23,114.77,115.18,22812.0,107.0003,107.3544,106.9258,107.3078,22812.0
2021-01-15 09:50:00,115.14,115.29,115.04,115.1,26517.0,107.2705,107.4103,107.1774,107.2333,26517.0
2021-01-15 10:00:00,115.15,115.5,114.79,114.82,23774.0,107.2798,107.6059,106.9444,106.9724,23774.0
2021-01-15 10:10:00,114.82,114.86,114.46,114.85,30286.0,106.9724,107.0097,106.637,107.0003,30286.0
2021-01-15 10:20:00,114.79,114.86,114.6,114.66,27930.0,106.9444,107.0097,106.7674,106.8233,27930.0
2021-01-15 10:30:00,114.66,114.72,114.58,114.66,24240.0,106.8233,106.8792,106.7488,106.8233,24240.0
2021-01-15 10:40:00,114.66,114.66,114.35,114.36,23893.0,106.8233,106.8233,106.5345,106.5438,23893.0
2021-01-15 10:50:00,114.36,114.36,114.26,114.33,13992.0,106.5438,106.5438,106.4507,106.5159,13992.0
2021-01-15 11:00:00,114.33,114.49,114.28,114.44,15044.0,106.5159,106.6649,106.4693,106.6184,15044.0
2021-01-15 11:10:00,114.44,114.5,114.33,114.4,17623.0,106.6184,106.6743,106.5159,106.5811,17623.0
2021-01-15 11:20:00,114.48,114.67,114.41,114.64,24533.0,106.6556,106.8326,106.5904,106.8047,24533.0
2021-01-15 11:30:00,114.64,114.7,114.56,114.62,31151.0,106.8047,106.8606,106.7302,106.7861,31151.0
2021-01-15 11:40:00,114.65,114.67,114.48,114.48,24659.0,106.814,106.8326,106.6556,106.6556,24659.0
2021-01-15 11:50:00,114.46,114.57,114.31,114.52,16633.0,106.637,106.7395,106.4972,106.6929,16633.0
2021-01-15 12:00:00,114.53,114.71,114.46,114.62,16018.0,106.7022,106.8699,106.637,106.7861,16018.0
2021-01-15 12:10:00,114.63,114.92,114.58,114.88,17725.0,106.7954,107.0656,106.7488,107.0283,17725.0
2021-01-15 12:20:00,114.88,114.98,114.75,114.96,11800.0,107.0283,107.1215,106.9072,107.1028,11800.0
2021-01-15 12:30:00,114.95,115.28,114.94,115.27,23171.0,107.0935,107.401,107.0842,107.3916,23171.0
2021-01-15 12:40:00,115.26,115.35,115.11,115.13,21395.0,107.3823,107.4662,107.2426,107.2612,21395.0
2021-01-15 12:50:00,115.11,115.17,114.9,114.96,17114.0,107.2426,107.2985,107.0469,107.1028,17114.0
2021-01-15 13:00:00,114.96,114.97,114.59,114.76,27723.0,107.1028,107.1121,106.7581,106.9165,27723.0
2021-01-15 13:10:00,114.77,114.95,114.69,114.86,19609.0,106.9258,107.0935,106.8513,107.0097,19609.0
2021-01-15 13:20:00,114.88,115.02,114.88,114.9,21475.0,107.0283,107.1587,107.0283,107.0469,21475.0
2021-01-15 13:30:00,114.89,114.96,114.82,114.91,29812.0,107.0376,107.1028,106.9724,107.0562,29812.0
2021-01-15 13:40:00,114.93,114.96,114.77,114.87,22772.0,107.0749,107.1028,106.9258,107.019,22772.0
2021-01-15 13:50:00,114.85,114.91,114.76,114.83,26647.0,107.0003,107.0562,106.9165,106.9817,26647.0
2021-01-15 14:00:00,114.81,114.91,114.75,114.83,25720.0,106.9631,107.0562,106.9072,106.9817,25720.0
2021-01-15 14:10:00,114.82,114.96,114.75,114.9,30334.0,106.9724,107.1028,106.9072,107.0469,30334.0
2021-01-15 14:20:00,114.89,114.93,114.78,114.79,22703.0,107.0376,107.0749,106.9351,106.9444,22703.0
2021-01-15 14:30:00,114.79,115.1,114.73,115.09,33806.0,106.9444,107.2333,106.8885,107.2239,33806.0
2021-01-15 14:40:00,115.1,115.12,115.02,115.09,21217.0,107.2333,107.2519,107.1587,107.2239,21217.0
2021-01-15 14:50:00,115.1,115.14,114.99,115.04,25731.0,107.2333,107.2705,107.1308,107.1774,25731.0
2021-01-15 15:00:00,115.06,115.08,114.84,114.87,28973.0,107.196,107.2146,106.991,107.019,28973.0
2021-01-15 15:10:00,114.9,115.2,114.88,115.16,26963.0,107.0469,107.3264,107.0283,107.2892,26963.0
2021-01-15 15:20:00,115.17,115.29,115.12,115.15,38278.0,107.2985,107.4103,107.2519,107.2798,38278.0
2021-01-15 15:30:00,115.15,115.15,114.83,114.98,60805.0,107.2798,107.2798,106.9817,107.1215,60805.0
2021-01-15 15:40:00,114.97,115.14,114.51,114.61,109654.0,107.1121,107.2705,106.6836,106.7767,109654.0
2021-01-15 15:50:00,114.57,114.85,114.51,114.69,260130.0,106.7395,107.0003,106.6836,106.8513,260130.0
2021-01-19 09:30:00,115.52,115.72,114.78,115.52,89053.0,107.6245,107.8109,106.9351,107.6245,89053.0
2021-01-19 09:40:00,115.56,115.82,115.37,115.72,28600.0,107.6618,107.904,107.4848,107.8109,28600.0
2021-01-19 09:50:00,115.72,115.72,115.11,115.11,28409.0,107.8109,107.8109,107.2426,107.2426,28409.0
2021-01-19 10:00:00,115.21,115.58,115.03,115.55,30151.0,107.3357,107.6804,107.168,107.6525,30151.0
2021-01-19 10:10:00,115.55,115.93,115.5,115.73,38416.0,107.6525,108.0065,107.6059,107.8202,38416.0
2021-01-19 10:20:00,115.69,115.85,115.51,115.78,23657.0,107.7829,107.932,107.6152,107.8668,23657.0
2021-01-19 10:30:00,115.77,115.78,115.25,115.25,17886.0,107.8575,107.8668,107.373,107.373,17886.0
2021-01-19 10:40:00,115.23,115.37,115.04,115.37,27273.0,107.3544,107.4848,107.1774,107.4848,27273.0
2021-01-19 10:50:00,115.42,115.61,115.4,115.61,21058.0,107.5314,107.7084,107.5127,107.7084,21058.0
2021-01-19 11:00:00,115.65,115.93,115.58,115.63,16762.0,107.7457,108.0065,107.6804,107.727,16762.0
2021-01-19 11:10:00,115.61,115.7,115.36,115.43,12047.0,107.7084,107.7922,107.4755,107.5407,12047.0
2021-01-19 11:20:00,115.43,115.74,115.32,115.69,40140.0,107.5407,107.8295,107.4382,107.7829,40140.0
2021-01-19 11:30:00,115.65,115.85,115.59,115.83,32091.0,107.7457,107.932,107.6898,107.9134,32091.0
2021-01-19 11:40:00,115.78,115.99,115.7,115.98,19862.0,107.8668,108.0624,107.7922,108.0531,19862.0
2021-01-19 11:50:00,115.97,116.33,115.96,116.09,16362.0,108.0438,108.3792,108.0345,108.1556,16362.0
2021-01-19 12:00:00,116.08,116.29,116.08,116.15,8955.0,108.1463,108.3419,108.1463,108.2115,8955.0
2021-01-19 12:10:00,116.15,116.15,115.9,115.98,12111.0,108.2115,108.2115,107.9786,108.0531,12111.0
2021-01-19 12:20:00,115.96,115.99,115.81,115.84,5496.0,108.0345,108.0624,107.8947,107.9227,5496.0
2021-01-19 12:30:00,115.92,115.95,115.71,115.87,15767.0,107.9972,108.0252,107.8016,107.9506,15767.0
2021-01-19 12:40:00,115.87,116.23,115.87,115.97,10657.0,107.9506,108.286,107.9506,108.0438,10657.0
2021-01-19 12:50:00,115.96,116.05,115.92,116.02,11817.0,108.0345,108.1183,107.9972,108.0904,11817.0
2021-01-19 13:00:00,116.03,116.06,115.92,115.92,6790.0,108.0997,108.1276,107.9972,107.9972,6790.0
2021-01-19 13:10:00,115.92,115.92,115.7,115.7,10963.0,107.9972,107.9972,107.7922,107.7922,10963.0
2021-01-19 13:20:00,115.73,115.86,115.73,115.79,9156.0,107.8202,107.9413,107.8202,107.8761,9156.0
2021-01-19 13:30:00,115.78,115.9,115.71,115.71,14502.0,107.8668,107.9786,107.8016,107.8016,14502.0
2021-01-19 13:40:00,115.71,115.76,115.59,115.65,16828.0,107.8016,107.8481,107.6898,107.7457,16828.0
2021-01-19 13:50:00,115.68,115.83,115.62,115.64,26630.0,107.7736,107.9134,107.7177,107.7363,26630.0
2021-01-19 14:00:00,115.68,115.68,115.4,115.42,18333.0,107.7736,107.7736,107.5127,107.5314,18333.0
2021-01-19 14:10:00,115.42,115.42,115.3,115.3,16460.0,107.5314,107.5314,107.4196,107.4196,16460.0
2021-01-19 14:20:00,115.31,115.35,115.17,115.23,25002.0,107.4289,107.4662,107.2985,107.3544,25002.0
2021-01-19 14:30:00,115.25,115.32,115.21,115.29,10848.0,107.373,107.4382,107.3357,107.4103,10848.0
2021-01-19 14:40:00,115.29,115.34,115.11,115.26,16413.0,107.4103,107.4569,107.2426,107.3823,16413.0
2021-01-19 14:50:00,115.27,115.39,115.26,115.34,13135.0,107.3916,107.5034,107.3823,107.4569,13135.0
2021-01-19 15:00:00,115.34,115.38,115.24,115.36,14405.0,107.4569,107.4941,107.3637,107.4755,14405.0
2021-01-19 15:10:00,115.35,115.38,115.29,115.37,13327.0,107.4662,107.4941,107.4103,107.4848,13327.0
2021-01-19 15:20:00,115.37,115.45,115.29,115.34,12251.0,107.4848,107.5593,107.4103,107.4569,12251.0
2021-01-19 15:30:00,115.36,115.36,115.1,115.26,18790.0,107.4755,107.4755,107.2333,107.3823,18790.0
2021-01-19 15:40:00,115.25,115.34,115.19,115.27,27524.0,107.373,107.4569,107.3171,107.3916,27524.0
2021-01-19 15:50:00,115.31,115.36,114.99,115.07,114454.0,107.4289,107.4755,107.1308,107.2053,114454.0
2021-01-20 09:30:00,115.07,115.46,114.9,115.38,55747.0,107.2053,107.5686,107.0469,107.4941,55747.0
2021-01-20 09:40:00,115.32,115.35,115.0,115.05,8354.0,107.4382,107.4662,107.1401,107.1867,8354.0
2021-01-20 09:50:00,115.08,115.45,115.01,115.04,11434.0,107.2146,107.5593,107.1494,107.1774,11434.0
2021-01-20 10:00:00,115.06,115.35,115.03,115.21,6417.0,107.196,107.4662,107.168,107.3357,6417.0
2021-01-20 10:10:00,115.2,115.54,115.16,115.45,13265.0,107.3264,107.6432,107.2892,107.5593,13265.0
2021-01-20 10:20:00,115.45,115.71,115.4,115.62,160715.0,107.5593,107.8016,107.5127,107.7177,160715.0
2021-01-20 10:30:00,115.66,115.85,115.48,115.56,86539.0,107.755,107.932,107.5873,107.6618,86539.0
2021-01-20 10:40:00,115.57,115.65,115.41,115.65,15383.0,107.6711,107.7457,107.5221,107.7457,15383.0
2021-01-20 10:50:00,115.7,115.74,115.33,115.36,17570.0,107.7922,107.8295,107.4475,107.4755,17570.0
2021-01-20 11:00:00,115.37,115.39,115.18,115.39,14515.0,107.4848,107.5034,107.3078,107.5034,14515.0
2021-01-20 11:10:00,115.34,115.46,115.15,115.16,19331.0,107.4569,107.5686,107.2798,107.2892,19331.0
2021-01-20 11:20:00,115.16,115.2,114.86,114.9,10155.0,107.2892,107.3264,107.0097,107.0469,10155.0
2021-01-20 11:30:00,114.9,115.12,114.83,115.09,17270.0,107.0469,107.2519,106.9817,107.2239,17270.0
2021-01-20 11:40:00,115.07,115.15,115.02,115.02,10299.0,107.2053,107.2798,107.1587,107.1587,10299.0
2021-01-20 11:50:00,115.04,115.2,114.99,115.19,14651.0,107.1774,107.3264,107.1308,107.3171,14651.0
2021-01-20 12:00:00,115.2,115.27,115.15,115.19,12645.0,107.3264,107.3916,107.2798,107.3171,12645.0
2021-01-20 12:10:00,115.19,115.29,115.1,115.26,13073.0,107.3171,107.4103,107.2333,107.3823,13073.0
2021-01-20 12:20:00,115.27,115.31,115.14,115.16,24802.0,107.3916,107.4289,107.2705,107.2892,24802.0
2021-01-20 12:30:00,115.15,115.28,115.04,115.26,41477.0,107.2798,107.401,107.1774,107.3823,41477.0
2021-01-20 12:40:00,115.29,115.32,115.01,115.06,27129.0,107.4103,107.4382,107.1494,107.196,27129.0
2021-01-20 12:50:00,115.07,115.29,115.04,115.29,32300.0,107.2053,107.4103,107.1774,107.4103,32300.0
2021-01-20 13:00:00,115.32,115.48,115.22,115.39,40805.0,107.4382,107.5873,107.3451,107.5034,40805.0
2021-01-20 13:10:00,115.4,115.52,115.36,115.5,26301.0,107.5127,107.6245,107.4755,107.6059,26301.0
2021-01-20 13:20:00,115.5,115.54,115.41,115.45,17801.0,107.6059,107.6432,107.5221,107.5593,17801.0
2021-01-20 13:30:00,115.45,115.59,115.4,115.43,26352.0,107.5593,107.6898,107.5127,107.5407,26352.0
2021-01-20 13:40:00,115.41,115.43,115.19,115.22,22826.0,107.5221,107.5407,107.3171,107.3451,22826.0
2021-01-20 13:50:00,115.23,115.55,115.08,115.51,61733.0,107.3544,107.6525,107.2146,107.6152,61733.0
2021-01-20 14:00:00,115.53,115.54,115.33,115.42,16926.0,107.6339,107.6432,107.4475,107.5314,16926.0
2021-01-20 14:10:00,115.42,115.42,115.28,115.3,17630.0,107.5314,107.5314,107.401,107.4196,17630.0
2021-01-20 14:20:00,115.31,115.31,115.15,115.19,16265.0,107.4289,107.4289,107.2798,107.3171,16265.0
2021-01-20 14:30:00,115.2,115.31,115.19,115.22,20981.0,107.3264,107.4289,107.3171,107.3451,20981.0
2021-01-20 14:40:00,115.24,115.48,115.23,115.48,21280.0,107.3637,107.5873,107.3544,107.5873,21280.0
2021-01-20 14:50:00,115.48,115.58,115.4,115.49,76669.0,107.5873,107.6804,107.5127,107.5966,76669.0
2021-01-20 15:00:00,115.49,115.65,115.49,115.54,15707.0,107.5966,107.7457,107.5966,107.6432,15707.0
2021-01-20 15:10:00,115.54,115.54,115.36,115.45,18294.0,107.6432,107.6432,107.4755,107.5593,18294.0
2021-01-20 15:20:00,115.44,115.45,115.26,115.36,17092.0,107.55,107.5593,107.3823,107.4755,17092.0
2021-01-20 15:30:00,115.36,115.42,115.29,115.35,40260.0,107.4755,107.5314,107.4103,107.4662,40260.0
2021-01-20 15:40:00,115.35,115.47,115.32,115.32,76617.0,107.4662,107.578,107.4382,107.4382,76617.0
2021-01-20 15:50:00,115.28,115.38,115.04,115.05,181482.0,107.401,107.4941,107.1774,107.1867,181482.0
2021-01-21 09:30:00,114.92,115.2,114.61,114.64,47595.0,107.0656,107.3264,106.7767,106.8047,47595.0
2021-01-21 09:40:00,114.64,114.7,114.35,114.42,32480.0,106.8047,106.8606,106.5345,106.5997,32480.0
2021-01-21 09:50:00,114.44,114.56,114.3,114.48,39334.0,106.6184,106.7302,106.4879,106.6556,39334.0
2021-01-21 10:00:00,114.49,114.58,114.15,114.18,48758.0,106.6649,106.7488,106.3482,106.3761,48758.0
2021-01-21 10:10:00,114.15,114.43,114.11,114.23,81525.0,106.3482,106.609,106.3109,106.4227,81525.0
2021-01-21 10:20:00,114.26,114.28,114.03,114.15,45880.0,106.4507,106.4693,106.2364,106.3482,45880.0
2021-01-21 10:30:00,114.11,114.17,114.01,114.15,37981.0,106.3109,106.3668,106.2178,106.3482,37981.0
2021-01-21 10:40:00,114.16,114.23,113.86,114.11,77576.0,106.3575,106.4227,106.078,106.3109,77576.0
2021-01-21 10:50:00,114.11,114.31,112.97,114.07,50614.0,106.3109,106.4972,105.2488,106.2737,50614.0
2021-01-21 11:00:00,114.07,114.24,113.96,114.2,34551.0,106.2737,106.432,106.1712,106.3948,34551.0
2021-01-21 11:10:00,114.22,114.22,114.0,114.11,57799.0,106.4134,106.4134,106.2084,106.3109,57799.0
2021-01-21 11:20:00,114.11,114.13,114.03,114.04,32474.0,106.3109,106.3296,106.2364,106.2457,32474.0
2021-01-21 11:30:00,114.02,114.06,113.9,114.05,27827.0,106.2271,106.2643,106.1153,106.255,27827.0
2021-01-21 11:40:00,114.04,114.09,114.02,114.05,19736.0,106.2457,106.2923,106.2271,106.255,19736.0
2021-01-21 11:50:00,114.03,114.07,113.95,114.06,15563.0,106.2364,106.2737,106.1619,106.2643,15563.0
2021-01-21 12:00:00,114.05,114.14,114.0,114.13,34006.0,106.255,106.3389,106.2084,106.3296,34006.0
2021-01-21 12:10:00,114.13,114.24,114.01,114.13,38754.0,106.3296,106.432,106.2178,106.3296,38754.0
2021-01-21 12:20:00,114.16,114.28,114.09,114.23,63370.0,106.3575,106.4693,106.2923,106.4227,63370.0
2021-01-21 12:30:00,114.24,114.3,114.05,114.1,18821.0,106.432,106.4879,106.255,106.3016,18821.0
2021-01-21 12:40:00,114.08,114.23,114.07,114.17,24436.0,106.283,106.4227,106.2737,106.3668,24436.0
2021-01-21 12:50:00,114.17,114.28,114.03,114.13,35418.0,106.3668,106.4693,106.2364,106.3296,35418.0
2021-01-21 13:00:00,114.13,114.29,114.08,114.22,36956.0,106.3296,106.4786,106.283,106.4134,36956.0
2021-01-21 13:10:00,114.23,114.59,114.21,114.45,40543.0,106.4227,106.7581,106.4041,106.6277,40543.0
2021-01-21 13:20:00,114.44,114.58,114.36,114.58,38775.0,106.6184,106.7488,106.5438,106.7488,38775.0
2021-01-21 13:30:00,114.6,114.67,114.39,114.48,33004.0,106.7674,106.8326,106.5718,106.6556,33004.0
2021-01-21 13:40:00,114.48,114.72,114.48,114.7,30172.0,106.6556,106.8792,106.6556,106.8606,30172.0
2021-01-21 13:50:00,114.71,114.73,114.45,114.73,71714.0,106.8699,106.8885,106.6277,106.8885,71714.0
2021-01-21 14:00:00,114.73,114.85,114.68,114.7,21886.0,106.8885,107.0003,106.842,106.8606,21886.0
2021-01-21 14:10:00,114.7,114.78,114.7,114.73,22166.0,106.8606,106.9351,106.8606,106.8885,22166.0
2021-01-21 14:20:00,114.71,114.75,114.63,114.71,23705.0,106.8699,106.9072,106.7954,106.8699,23705.0
2021-01-21 14:30:00,114.69,114.77,114.6,114.72,28508.0,106.8513,106.9258,106.7674,106.8792,28508.0
2021-01-21 14:40:00,114.71,114.93,114.64,114.93,22838.0,106.8699,107.0749,106.8047,107.0749,22838.0
2021-01-21 14:50:00,114.91,114.91,114.7,114.72,29608.0,107.0562,107.0562,106.8606,106.8792,29608.0
2021-01-21 15:00:00,114.7,114.75,114.6,114.73,21068.0,106.8606,106.9072,106.7674,106.8885,21068.0
2021-01-21 15:10:00,114.76,114.76,114.54,114.63,26910.0,106.9165,106.9165,106.7115,106.7954,26910.0
2021-01-21 15:20:00,114.63,114.71,114.57,114.6,20308.0,106.7954,106.8699,106.7395,106.7674,20308.0
2021-01-21 15:30:00,114.6,114.74,114.55,114.6,60602.0,106.7674,106.8979,106.7208,106.7674,60602.0
2021-01-21 15:40:00,114.6,114.68,114.51,114.56,58918.0,106.7674,106.842,106.6836,106.7302,58918.0
2021-01-21 15:50:00,114.53,114.85,114.52,114.57,100357.0,106.7022,107.0003,106.6929,106.7395,100357.0
2021-01-22 09:30:00,114.44,114.64,114.01,114.13,66511.0,106.6184,106.8047,106.2178,106.3296,66511.0
2021-01-22 09:40:00,114.18,114.23,113.82,113.94,32842.0,106.3761,106.4227,106.0407,106.1525,32842.0
2021-01-22 09:50:00,114.0,114.08,113.88,113.99,28406.0,106.2084,106.283,106.0966,106.1991,28406.0
2021-01-22 10:00:00,113.99,114.39,113.98,114.35,49364.0,106.1991,106.5718,106.1898,106.5345,49364.0
2021-01-22 10:10:00,114.29,114.38,114.0,114.26,73392.0,106.4786,106.5625,106.2084,106.4507,73392.0
2021-01-22 10:20:00,114.26,114.39,114.14,114.25,16943.0,106.4507,106.5718,106.3389,106.4413,16943.0
2021-01-22 10:30:00,114.26,114.53,114.24,114.48,13633.0,106.4507,106.7022,106.432,106.6556,13633.0
2021-01-22 10:40:00,114.48,114.73,114.42,114.63,21370.0,106.6556,106.8885,106.5997,106.7954,21370.0
2021-01-22 10:50:00,114.66,114.93,114.62,114.93,46216.0,106.8233,107.0749,106.7861,107.0749,46216.0
2021-01-22 11:00:00,114.94,115.04,114.86,114.89,13127.0,107.0842,107.1774,107.0097,107.0376,13127.0
2021-01-22 11:10:00,114.85,114.91,114.74,114.8,41135.0,107.0003,107.0562,106.8979,106.9538,41135.0
2021-01-22 11:20:00,114.83,115.15,114.81,114.94,26024.0,106.9817,107.2798,106.9631,107.0842,26024.0
2021-01-22 11:30:00,114.93,115.09,114.88,115.07,12973.0,107.0749,107.2239,107.0283,107.2053,12973.0
2021-01-22 11:40:00,115.07,115.23,115.0,115.23,15101.0,107.2053,107.3544,107.1401,107.3544,15101.0
2021-01-22 11:50:00,115.26,115.26,115.02,115.17,58233.0,107.3823,107.3823,107.1587,107.2985,58233.0
2021-01-22 12:00:00,115.16,115.25,115.0,115.1,27618.0,107.2892,107.373,107.1401,107.2333,27618.0
2021-01-22 12:10:00,115.12,115.17,115.01,115.03,23299.0,107.2519,107.2985,107.1494,107.168,23299.0
2021-01-22 12:20:00,115.01,115.19,114.99,115.13,17240.0,107.1494,107.3171,107.1308,107.2612,17240.0
2021-01-22 12:30:00,115.14,115.17,114.98,115.07,17481.0,107.2705,107.2985,107.1215,107.2053,17481.0
2021-01-22 12:40:00,115.05,115.15,115.0,115.02,25736.0,107.1867,107.2798,107.1401,107.1587,25736.0
2021-01-22 12:50:00,115.07,115.12,114.99,115.04,14885.0,107.2053,107.2519,107.1308,107.1774,14885.0
2021-01-22 13:00:00,115.05,115.05,114.84,114.84,15033.0,107.1867,107.1867,106.991,106.991,15033.0
2021-01-22 13:10:00,114.84,115.07,114.84,115.04,37245.0,106.991,107.2053,106.991,107.1774,37245.0
2021-01-22 13:20:00,115.05,115.11,115.0,115.04,13519.0,107.1867,107.2426,107.1401,107.1774,13519.0
2021-01-22 13:30:00,115.05,115.38,115.04,115.37,27935.0,107.1867,107.4941,107.1774,107.4848,27935.0
2021-01-22 13:40:00,115.41,115.58,115.32,115.35,25444.0,107.5221,107.6804,107.4382,107.4662,25444.0
2021-01-22 13:50:00,115.35,115.42,115.33,115.38,8248.0,107.4662,107.5314,107.4475,107.4941,8248.0
2021-01-22 14:00:00,115.37,115.42,115.23,115.32,8843.0,107.4848,107.5314,107.3544,107.4382,8843.0
2021-01-22 14:10:00,115.3,115.34,115.21,115.24,7620.0,107.4196,107.4569,107.3357,107.3637,7620.0
2021-01-22 14:20:00,115.21,115.4,115.21,115.33,10708.0,107.3357,107.5127,107.3357,107.4475,10708.0
2021-01-22 14:30:00,115.34,115.57,115.33,115.5,18850.0,107.4569,107.6711,107.4475,107.6059,18850.0
2021-01-22 14:40:00,115.5,115.52,115.28,115.34,32066.0,107.6059,107.6245,107.401,107.4569,32066.0
2021-01-22 14:50:00,115.34,115.49,115.32,115.48,12905.0,107.4569,107.5966,107.4382,107.5873,12905.0
2021-01-22 15:00:00,115.5,115.6,115.3,115.55,26923.0,107.6059,107.6991,107.4196,107.6525,26923.0
2021-01-22 15:10:00,115.56,115.59,115.36,115.52,12752.0,107.6618,107.6898,107.4755,107.6245,12752.0
2021-01-22 15:20:00,115.54,115.59,115.48,115.59,12300.0,107.6432,107.6898,107.5873,107.6898,12300.0
2021-01-22 15:30:00,115.56,115.56,115.35,115.41,16578.0,107.6618,107.6618,107.4662,107.5221,16578.0
2021-01-22 15:40:00,115.39,115.74,115.37,115.64,34981.0,107.5034,107.8295,107.4848,107.7363,34981.0
2021-01-22 15:50:00,115.62,115.8,115.36,115.43,206196.0,107.7177,107.8854,107.4755,107.5407,206196.0
2021-01-25 09:30:00,115.36,115.49,114.57,114.87,44648.0,107.4755,107.5966,106.7395,107.019,44648.0
2021-01-25 09:40:00,114.8,115.31,114.74,115.04,17365.0,106.9538,107.4289,106.8979,107.1774,17365.0
2021-01-25 09:50:00,115.05,115.3,114.91,114.91,22554.0,107.1867,107.4196,107.0562,107.0562,22554.0
2021-01-25 10:00:00,114.99,115.61,114.99,115.61,20852.0,107.1308,107.7084,107.1308,107.7084,20852.0
2021-01-25 10:10:00,115.58,115.66,115.32,115.45,11065.0,107.6804,107.755,107.4382,107.5593,11065.0
2021-01-25 10:20:00,115.46,115.8,115.42,115.72,28779.0,107.5686,107.8854,107.5314,107.8109,28779.0
2021-01-25 10:30:00,115.76,116.02,115.6,115.63,47098.0,107.8481,108.0904,107.6991,107.727,47098.0
2021-01-25 10:40:00,115.72,115.95,115.58,115.77,25176.0,107.8109,108.0252,107.6804,107.8575,25176.0
2021-01-25 10:50:00,115.71,115.71,115.1,115.11,22665.0,107.8016,107.8016,107.2333,107.2426,22665.0
2021-01-25 11:00:00,115.16,115.26,114.78,114.81,17328.0,107.2892,107.3823,106.9351,106.9631,17328.0
2021-01-25 11:10:00,114.76,114.89,114.19,114.19,15510.0,106.9165,107.0376,106.3854,106.3854,15510.0
2021-01-25 11:20:00,114.15,114.37,114.1,114.25,17794.0,106.3482,106.5531,106.3016,106.4413,17794.0
2021-01-25 11:30:00,114.1,114.21,113.97,114.07,12378.0,106.3016,106.4041,106.1805,106.2737,12378.0
2021-01-25 11:40:00,114.0,114.64,113.95,114.59,10249.0,106.2084,106.8047,106.1619,106.7581,10249.0
2021-01-25 11:50:00,114.6,114.64,114.06,114.18,19056.0,106.7674,106.8047,106.2643,106.3761,19056.0
2021-01-25 12:00:00,114.2,114.27,114.0,114.04,10771.0,106.3948,106.46,106.2084,106.2457,10771.0
2021-01-25 12:10:00,114.01,114.12,114.0,114.02,13640.0,106.2178,106.3202,106.2084,106.2271,13640.0
2021-01-25 12:20:00,114.06,114.23,114.0,114.14,16577.0,106.2643,106.4227,106.2084,106.3389,16577.0
2021-01-25 12:30:00,114.15,114.4,114.07,114.39,10332.0,106.3482,106.5811,106.2737,106.5718,10332.0
2021-01-25 12:40:00,114.39,114.59,114.38,114.58,12467.0,106.5718,106.7581,106.5625,106.7488,12467.0
2021-01-25 12:50:00,114.6,114.68,114.57,114.6,8486.0,106.7674,106.842,106.7395,106.7674,8486.0
2021-01-25 13:00:00,114.61,114.82,114.6,114.7,12798.0,106.7767,106.9724,106.7674,106.8606,12798.0
2021-01-25 13:10:00,114.68,114.8,114.68,114.73,7551.0,106.842,106.9538,106.842,106.8885,7551.0
2021-01-25 13:20:00,114.73,114.9,114.65,114.9,12561.0,106.8885,107.0469,106.814,107.0469,12561.0
2021-01-25 13:30:00,114.86,114.87,114.71,114.73,14089.0,107.0097,107.019,106.8699,106.8885,14089.0
2021-01-25 13:40:00,114.74,114.77,114.54,114.58,11246.0,106.8979,106.9258,106.7115,106.7488,11246.0
2021-01-25 13:50:00,114.59,114.66,114.45,114.66,12630.0,106.7581,106.8233,106.6277,106.8233,12630.0
2021-01-25 14:00:00,114.71,114.72,114.53,114.6,14804.0,106.8699,106.8792,106.7022,106.7674,14804.0
2021-01-25 14:10:00,114.6,114.64,114.41,114.43,9102.0,106.7674,106.8047,106.5904,106.609,9102.0
2021-01-25 14:20:00,114.4,114.47,114.31,114.45,12989.0,106.5811,106.6463,106.4972,106.6277,12989.0
2021-01-25 14:30:00,114.45,114.54,114.37,114.37,8915.0,106.6277,106.7115,106.5531,106.5531,8915.0
2021-01-25 14:40:00,114.39,114.45,114.35,114.41,13343.0,106.5718,106.6277,106.5345,106.5904,13343.0
2021-01-25 14:50:00,114.39,114.48,114.27,114.32,15634.0,106.5718,106.6556,106.46,106.5066,15634.0
2021-01-25 15:00:00,114.34,114.41,114.25,114.31,23991.0,106.5252,106.5904,106.4413,106.4972,23991.0
2021-01-25 15:10:00,114.33,114.34,114.02,114.15,28015.0,106.5159,106.5252,106.2271,106.3482,28015.0
2021-01-25 15:20:00,114.14,114.19,114.07,114.12,20428.0,106.3389,106.3854,106.2737,106.3202,20428.0
2021-01-25 15:30:00,114.13,114.27,114.05,114.23,26854.0,106.3296,106.46,106.255,106.4227,26854.0
2021-01-25 15:40:00,114.23,114.24,114.08,114.2,51014.0,106.4227,106.432,106.283,106.3948,51014.0
2021-01-25 15:50:00,114.22,114.32,114.08,114.22,110779.0,106.4134,106.5066,106.283,106.4134,110779.0
2021-01-26 09:30:00,114.51,114.51,113.65,114.0,64451.0,106.6836,106.6836,105.8824,106.2084,64451.0
2021-01-26 09:40:00,113.94,114.33,113.78,114.18,19444.0,106.1525,106.5159,106.0035,106.3761,19444.0
2021-01-26 09:50:00,114.18,114.29,114.08,114.14,29177.0,106.3761,106.4786,106.283,106.3389,29177.0
2021-01-26 10:00:00,114.14,114.37,114.0,114.0,36871.0,106.3389,106.5531,106.2084,106.2084,36871.0
2021-01-26 10:10:00,114.0,114.2,113.93,114.2,36167.0,106.2084,106.3948,106.1432,106.3948,36167.0
2021-01-26 10:20:00,114.18,114.27,114.15,114.23,32962.0,106.3761,106.46,106.3482,106.4227,32962.0
2021-01-26 10:30:00,114.29,114.29,113.86,114.01,24398.0,106.4786,106.4786,106.078,106.2178,24398.0
2021-01-26 10:40:00,114.0,114.19,113.99,114.07,13145.0,106.2084,106.3854,106.1991,106.2737,13145.0
2021-01-26 10:50:00,114.07,114.2,113.98,114.03,27621.0,106.2737,106.3948,106.1898,106.2364,27621.0
2021-01-26 11:00:00,114.04,114.14,114.0,114.04,17819.0,106.2457,106.3389,106.2084,106.2457,17819.0
2021-01-26 11:10:00,114.01,114.08,113.91,113.99,21920.0,106.2178,106.283,106.1246,106.1991,21920.0
2021-01-26 11:20:00,114.0,114.08,113.91,114.05,22084.0,106.2084,106.283,106.1246,106.255,22084.0
2021-01-26 11:30:00,114.03,114.04,113.82,113.83,24161.0,106.2364,106.2457,106.0407,106.0501,24161.0
2021-01-26 11:40:00,113.85,113.97,113.78,113.88,22641.0,106.0687,106.1805,106.0035,106.0966,22641.0
2021-01-26 11:50:00,113.87,114.04,113.87,114.02,17590.0,106.0873,106.2457,106.0873,106.2271,17590.0
2021-01-26 12:00:00,114.02,114.08,113.87,113.89,18634.0,106.2271,106.283,106.0873,106.106,18634.0
2021-01-26 12:10:00,113.88,113.97,113.73,113.91,18635.0,106.0966,106.1805,105.9569,106.1246,18635.0
2021-01-26 12:20:00,113.9,114.01,113.89,113.9,13193.0,106.1153,106.2178,106.106,106.1153,13193.0
2021-01-26 12:30:00,113.9,114.19,113.85,114.11,17365.0,106.1153,106.3854,106.0687,106.3109,17365.0
2021-01-26 12:40:00,114.09,114.09,113.95,113.98,14465.0,106.2923,106.2923,106.1619,106.1898,14465.0
2021-01-26 12:50:00,113.98,114.05,113.94,114.01,10752.0,106.1898,106.255,106.1525,106.2178,10752.0
2021-01-26 13:00:00,114.02,114.15,114.0,114.09,15512.0,106.2271,106.3482,106.2084,106.2923,15512.0
2021-01-26 13:10:00,114.09,114.1,113.96,114.02,17775.0,106.2923,106.3016,106.1712,106.2271,17775.0
2021-01-26 13:20:00,114.01,114.09,114.0,114.05,13234.0,106.2178,106.2923,106.2084,106.255,13234.0
2021-01-26 13:30:00,114.04,114.13,114.04,114.09,24743.0,106.2457,106.3296,106.2457,106.2923,24743.0
2021-01-26 13:40:00,114.09,114.11,114.03,114.06,12035.0,106.2923,106.3109,106.2364,106.2643,12035.0
2021-01-26 13:50:00,114.05,114.14,114.0,114.08,23592.0,106.255,106.3389,106.2084,106.283,23592.0
2021-01-26 14:00:00,114.06,114.27,114.06,114.18,19555.0,106.2643,106.46,106.2643,106.3761,19555.0
2021-01-26 14:10:00,114.16,114.22,114.11,114.17,15944.0,106.3575,106.4134,106.3109,106.3668,15944.0
2021-01-26 14:20:00,114.17,114.31,114.15,114.19,21637.0,106.3668,106.4972,106.3482,106.3854,21637.0
2021-01-26 14:30:00,114.2,114.31,114.18,114.28,19196.0,106.3948,106.4972,106.3761,106.4693,19196.0
2021-01-26 14:40:00,114.26,114.36,114.18,114.2,21088.0,106.4507,106.5438,106.3761,106.3948,21088.0
2021-01-26 14:50:00,114.15,114.34,114.15,114.34,14042.0,106.3482,106.5252,106.3482,106.5252,14042.0
2021-01-26 15:00:00,114.33,114.46,114.28,114.44,18229.0,106.5159,106.637,106.4693,106.6184,18229.0
2021-01-26 15:10:00,114.45,114.45,114.25,114.34,22220.0,106.6277,106.6277,106.4413,106.5252,22220.0
2021-01-26 15:20:00,114.35,114.49,114.3,114.48,18663.0,106.5345,106.6649,106.4879,106.6556,18663.0
2021-01-26 15:30:00,114.48,114.54,114.28,114.28,23954.0,106.6556,106.7115,106.4693,106.4693,23954.0
2021-01-26 15:40:00,114.27,114.4,114.13,114.14,37310.0,106.46,106.5811,106.3296,106.3389,37310.0
2021-01-26 15:50:00,114.12,114.14,113.85,113.95,118568.0,106.3202,106.3389,106.0687,106.1619,118568.0
2021-01-27 09:30:00,113.01,113.23,112.3,112.59,53833.0,105.2861,105.4911,104.6246,104.8948,53833.0
2021-01-27 09:40:00,112.56,112.57,111.65,112.01,28377.0,104.8669,104.8762,104.0191,104.3544,28377.0
2021-01-27 09:50:00,112.09,112.24,111.82,111.86,18211.0,104.429,104.5687,104.1774,104.2147,18211.0
2021-01-27 10:00:00,111.92,112.2,111.82,112.0,22652.0,104.2706,104.5315,104.1774,104.3451,22652.0
2021-01-27 10:10:00,112.07,112.14,111.55,111.65,19385.0,104.4103,104.4756,103.9259,104.0191,19385.0
2021-01-27 10:20:00,111.61,112.06,111.6,111.85,20378.0,103.9818,104.401,103.9725,104.2054,20378.0
2021-01-27 10:30:00,111.81,111.96,111.36,111.36,24030.0,104.1681,104.3079,103.7489,103.7489,24030.0
2021-01-27 10:40:00,111.33,111.68,111.13,111.68,30227.0,103.7209,104.047,103.5346,104.047,30227.0
2021-01-27 10:50:00,111.64,111.65,111.36,111.56,49770.0,104.0097,104.0191,103.7489,103.9352,49770.0
2021-01-27 11:00:00,111.53,111.57,111.12,111.14,27955.0,103.9073,103.9445,103.5253,103.5439,27955.0
2021-01-27 11:10:00,111.14,111.4,111.06,111.3,45065.0,103.5439,103.7861,103.4694,103.693,45065.0
2021-01-27 11:20:00,111.32,111.49,111.28,111.33,16262.0,103.7116,103.87,103.6743,103.7209,16262.0
2021-01-27 11:30:00,111.36,111.61,111.21,111.59,28450.0,103.7489,103.9818,103.6091,103.9632,28450.0
2021-01-27 11:40:00,111.6,111.63,111.22,111.3,23995.0,103.9725,104.0004,103.6184,103.693,23995.0
2021-01-27 11:50:00,111.25,111.34,111.01,111.05,29137.0,103.6464,103.7302,103.4228,103.4601,29137.0
2021-01-27 12:00:00,111.05,111.15,110.88,111.08,23647.0,103.4601,103.5532,103.3017,103.488,23647.0
2021-01-27 12:10:00,111.08,111.37,111.08,111.36,20113.0,103.488,103.7582,103.488,103.7489,20113.0
2021-01-27 12:20:00,111.34,111.47,111.32,111.4,19190.0,103.7302,103.8514,103.7116,103.7861,19190.0
2021-01-27 12:30:00,111.38,111.43,111.01,111.17,19215.0,103.7675,103.8141,103.4228,103.5719,19215.0
2021-01-27 12:40:00,111.14,111.43,111.14,111.42,13843.0,103.5439,103.8141,103.5439,103.8048,13843.0
2021-01-27 12:50:00,111.37,111.58,111.28,111.58,12399.0,103.7582,103.9538,103.6743,103.9538,12399.0
2021-01-27 13:00:00,111.55,111.83,111.41,111.5,26285.0,103.9259,104.1867,103.7955,103.8793,26285.0
2021-01-27 13:10:00,111.47,111.48,111.27,111.44,15867.0,103.8514,103.8607,103.665,103.8234,15867.0
2021-01-27 13:20:00,111.46,111.69,111.42,111.68,16607.0,103.842,104.0563,103.8048,104.047,16607.0
2021-01-27 13:30:00,111.65,111.73,111.5,111.52,16907.0,104.0191,104.0936,103.8793,103.8979,16907.0
2021-01-27 13:40:00,111.54,111.56,111.33,111.34,11805.0,103.9166,103.9352,103.7209,103.7302,11805.0
2021-01-27 13:50:00,111.34,111.44,111.17,111.29,22100.0,103.7302,103.8234,103.5719,103.6837,22100.0
2021-01-27 14:00:00,111.19,111.33,110.94,111.03,24866.0,103.5905,103.7209,103.3576,103.4414,24866.0
2021-01-27 14:10:00,111.04,111.31,110.75,110.78,31093.0,103.4507,103.7023,103.1806,103.2085,31093.0
2021-01-27 14:20:00,110.77,110.95,110.73,110.79,25209.0,103.1992,103.3669,103.1619,103.2178,25209.0
2021-01-27 14:30:00,110.82,110.86,110.37,110.53,131695.0,103.2458,103.283,102.8265,102.9756,131695.0
2021-01-27 14:40:00,110.52,110.81,110.44,110.64,60709.0,102.9663,103.2365,102.8918,103.0781,60709.0
2021-01-27 14:50:00,110.63,110.72,110.44,110.62,27272.0,103.0688,103.1526,102.8918,103.0594,27272.0
2021-01-27 15:00:00,110.57,110.62,110.36,110.46,53003.0,103.0129,103.0594,102.8172,102.9104,53003.0
2021-01-27 15:10:00,110.45,110.84,110.43,110.73,42089.0,102.9011,103.2644,102.8824,103.1619,42089.0
2021-01-27 15:20:00,110.71,110.81,110.46,110.46,43974.0,103.1433,103.2365,102.9104,102.9104,43974.0
2021-01-27 15:30:00,110.46,110.59,110.15,110.26,57055.0,102.9104,103.0315,102.6216,102.7241,57055.0
2021-01-27 15:40:00,110.22,110.72,110.17,110.7,84511.0,102.6868,103.1526,102.6402,103.134,84511.0
2021-01-27 15:50:00,110.69,111.13,110.62,111.03,204373.0,103.1247,103.5346,103.0594,103.4414,204373.0
2021-01-28 09:30:00,111.5,111.89,111.3,111.36,40499.0,103.8793,104.2426,103.693,103.7489,40499.0
2021-01-28 09:40:00,111.34,112.29,111.32,112.29,24149.0,103.7302,104.6153,103.7116,104.6153,24149.0
2021-01-28 09:50:00,112.23,112.8,112.15,112.41,25155.0,104.5594,105.0905,104.4849,104.7271,25155.0
2021-01-28 10:00:00,112.48,113.36,112.48,112.98,26253.0,104.7923,105.6122,104.7923,105.2581,26253.0
2021-01-28 10:10:00,112.97,113.53,112.84,113.53,20687.0,105.2488,105.7706,105.1277,105.7706,20687.0
2021-01-28 10:20:00,113.5,113.52,112.87,112.95,30421.0,105.7426,105.7612,105.1557,105.2302,30421.0
2021-01-28 10:30:00,113.02,113.57,112.96,113.44,30547.0,105.2954,105.8078,105.2395,105.6867,30547.0
2021-01-28 10:40:00,113.39,113.61,113.34,113.53,25869.0,105.6401,105.8451,105.5935,105.7706,25869.0
2021-01-28 10:50:00,113.5,113.7,113.38,113.44,36031.0,105.7426,105.9289,105.6308,105.6867,36031.0
2021-01-28 11:00:00,113.48,114.08,113.48,113.98,24873.0,105.724,106.283,105.724,106.1898,24873.0
2021-01-28 11:10:00,113.98,114.38,113.97,114.34,37978.0,106.1898,106.5625,106.1805,106.5252,37978.0
2021-01-28 11:20:00,114.31,114.43,114.07,114.4,61120.0,106.4972,106.609,106.2737,106.5811,61120.0
2021-01-28 11:30:00,114.4,114.46,114.1,114.27,25349.0,106.5811,106.637,106.3016,106.46,25349.0
2021-01-28 11:40:00,114.25,114.33,114.08,114.09,23835.0,106.4413,106.5159,106.283,106.2923,23835.0
2021-01-28 11:50:00,114.12,114.35,114.01,114.01,17446.0,106.3202,106.5345,106.2178,106.2178,17446.0
2021-01-28 12:00:00,114.02,114.31,114.0,114.18,50155.0,106.2271,106.4972,106.2084,106.3761,50155.0
2021-01-28 12:10:00,114.16,114.17,114.05,114.14,12596.0,106.3575,106.3668,106.255,106.3389,12596.0
2021-01-28 12:20:00,114.12,114.12,113.86,113.98,20228.0,106.3202,106.3202,106.078,106.1898,20228.0
2021-01-28 12:30:00,113.98,114.25,113.97,113.97,54001.0,106.1898,106.4413,106.1805,106.1805,54001.0
2021-01-28 12:40:00,113.99,114.01,113.83,113.89,31987.0,106.1991,106.2178,106.0501,106.106,31987.0
2021-01-28 12:50:00,113.87,114.0,113.74,113.92,15738.0,106.0873,106.2084,105.9662,106.1339,15738.0
2021-01-28 13:00:00,113.95,114.01,113.8,113.85,21943.0,106.1619,106.2178,106.0221,106.0687,21943.0
2021-01-28 13:10:00,113.84,113.85,113.61,113.7,12163.0,106.0594,106.0687,105.8451,105.9289,12163.0
2021-01-28 13:20:00,113.66,113.78,113.53,113.7,35313.0,105.8917,106.0035,105.7706,105.9289,35313.0
2021-01-28 13:30:00,113.65,113.76,113.57,113.62,30046.0,105.8824,105.9848,105.8078,105.8544,30046.0
2021-01-28 13:40:00,113.61,113.65,113.1,113.14,28233.0,105.8451,105.8824,105.3699,105.4072,28233.0
2021-01-28 13:50:00,113.14,113.3,113.03,113.27,27168.0,105.4072,105.5563,105.3047,105.5283,27168.0
2021-01-28 14:00:00,113.25,113.37,113.16,113.32,36529.0,105.5097,105.6215,105.4258,105.5749,36529.0
2021-01-28 14:10:00,113.32,113.35,113.02,113.04,23500.0,105.5749,105.6029,105.2954,105.314,23500.0
2021-01-28 14:20:00,113.04,113.13,112.92,113.04,36448.0,105.314,105.3979,105.2023,105.314,36448.0
2021-01-28 14:30:00,113.05,113.13,112.78,112.92,24799.0,105.3234,105.3979,105.0718,105.2023,24799.0
2021-01-28 14:40:00,112.93,112.94,112.55,112.84,37788.0,105.2116,105.2209,104.8575,105.1277,37788.0
2021-01-28 14:50:00,112.85,112.97,112.75,112.89,16910.0,105.137,105.2488,105.0439,105.1743,16910.0
2021-01-28 15:00:00,112.88,112.88,112.66,112.75,17367.0,105.165,105.165,104.96,105.0439,17367.0
2021-01-28 15:10:00,112.74,112.8,112.54,112.66,25599.0,105.0346,105.0905,104.8482,104.96,25599.0
2021-01-28 15:20:00,112.66,112.81,112.57,112.72,25800.0,104.96,105.0998,104.8762,105.0159,25800.0
2021-01-28 15:30:00,112.71,112.74,112.44,112.57,44396.0,105.0066,105.0346,104.7551,104.8762,44396.0
2021-01-28 15:40:00,112.57,112.58,112.35,112.49,40832.0,104.8762,104.8855,104.6712,104.8016,40832.0
2021-01-28 15:50:00,112.51,112.57,112.06,112.11,139888.0,104.8203,104.8762,104.401,104.4476,139888.0
2021-01-29 09:30:00,111.75,111.82,110.75,111.44,107736.0,104.1122,104.1774,103.1806,103.8234,107736.0
2021-01-29 09:40:00,111.35,111.57,111.01,111.44,19754.0,103.7396,103.9445,103.4228,103.8234,19754.0
2021-01-29 09:50:00,111.41,111.69,111.25,111.49,14417.0,103.7955,104.0563,103.6464,103.87,14417.0
2021-01-29 10:00:00,111.45,112.08,111.44,112.08,18789.0,103.8327,104.4197,103.8234,104.4197,18789.0
2021-01-29 10:10:00,112.11,112.36,111.89,112.08,25173.0,104.4476,104.6805,104.2426,104.4197,25173.0
2021-01-29 10:20:00,112.06,112.31,112.03,112.24,17450.0,104.401,104.6339,104.3731,104.5687,17450.0
2021-01-29 10:30:00,112.28,112.64,112.22,112.62,53152.0,104.606,104.9414,104.5501,104.9228,53152.0
2021-01-29 10:40:00,112.59,112.59,112.07,112.15,14585.0,104.8948,104.8948,104.4103,104.4849,14585.0
2021-01-29 10:50:00,112.1,112.36,112.03,112.3,14760.0,104.4383,104.6805,104.3731,104.6246,14760.0
2021-01-29 11:00:00,112.29,112.37,111.73,111.81,26647.0,104.6153,104.6898,104.0936,104.1681,26647.0
2021-01-29 11:10:00,111.74,111.77,111.46,111.67,12012.0,104.1029,104.1308,103.842,104.0377,12012.0
2021-01-29 11:20:00,111.63,111.76,111.41,111.48,30810.0,104.0004,104.1215,103.7955,103.8607,30810.0
2021-01-29 11:30:00,111.44,111.67,111.23,111.4,20854.0,103.8234,104.0377,103.6278,103.7861,20854.0
2021-01-29 11:40:00,111.41,111.56,111.35,111.51,16078.0,103.7955,103.9352,103.7396,103.8886,16078.0
2021-01-29 11:50:00,111.51,111.87,111.32,111.75,55155.0,103.8886,104.224,103.7116,104.1122,55155.0
2021-01-29 12:00:00,111.75,111.9,111.69,111.9,15256.0,104.1122,104.252,104.0563,104.252,15256.0
2021-01-29 12:10:00,111.91,112.03,111.61,111.64,14117.0,104.2613,104.3731,103.9818,104.0097,14117.0
2021-01-29 12:20:00,111.63,111.68,111.37,111.4,37206.0,104.0004,104.047,103.7582,103.7861,37206.0
2021-01-29 12:30:00,111.4,111.4,110.99,111.02,37516.0,103.7861,103.7861,103.4042,103.4321,37516.0
2021-01-29 12:40:00,111.0,111.22,110.84,110.84,37969.0,103.4135,103.6184,103.2644,103.2644,37969.0
2021-01-29 12:50:00,110.84,111.12,110.83,110.86,32639.0,103.2644,103.5253,103.2551,103.283,32639.0
2021-01-29 13:00:00,110.83,110.96,110.73,110.87,20513.0,103.2551,103.3762,103.1619,103.2924,20513.0
2021-01-29 13:10:00,110.84,110.87,110.46,110.5,16099.0,103.2644,103.2924,102.9104,102.9477,16099.0
2021-01-29 13:20:00,110.46,111.27,110.45,111.24,15351.0,102.9104,103.665,102.9011,103.6371,15351.0
2021-01-29 13:30:00,111.24,111.33,111.16,111.22,12176.0,103.6371,103.7209,103.5625,103.6184,12176.0
2021-01-29 13:40:00,111.17,111.3,110.97,110.98,14052.0,103.5719,103.693,103.3855,103.3948,14052.0
2021-01-29 13:50:00,111.05,111.05,110.77,110.92,10007.0,103.4601,103.4601,103.1992,103.3389,10007.0
2021-01-29 14:00:00,110.88,111.46,110.84,111.46,7925.0,103.3017,103.842,103.2644,103.842,7925.0
2021-01-29 14:10:00,111.43,111.49,111.34,111.49,22549.0,103.8141,103.87,103.7302,103.87,22549.0
2021-01-29 14:20:00,111.49,111.49,111.34,111.38,6263.0,103.87,103.87,103.7302,103.7675,6263.0
2021-01-29 14:30:00,111.35,111.4,111.19,111.3,10796.0,103.7396,103.7861,103.5905,103.693,10796.0
2021-01-29 14:40:00,111.29,111.63,111.24,111.55,19571.0,103.6837,104.0004,103.6371,103.9259,19571.0
2021-01-29 14:50:00,111.57,111.72,111.46,111.63,16206.0,103.9445,104.0843,103.842,104.0004,16206.0
2021-01-29 15:00:00,111.6,111.95,111.6,111.94,14280.0,103.9725,104.2985,103.9725,104.2892,14280.0
2021-01-29 15:10:00,111.99,112.1,111.87,111.92,17423.0,104.3358,104.4383,104.224,104.2706,17423.0
2021-01-29 15:20:00,111.92,111.96,111.71,111.71,22494.0,104.2706,104.3079,104.075,104.075,22494.0
2021-01-29 15:30:00,111.71,111.95,111.48,111.48,41299.0,104.075,104.2985,103.8607,103.8607,41299.0
2021-01-29 15:40:00,111.51,111.51,111.14,111.34,39328.0,103.8886,103.8886,103.5439,103.7302,39328.0
2021-01-29 15:50:00,111.44,111.82,111.15,111.34,130971.0,103.8234,104.1774,103.5532,103.7302,130971.0
2021-02-01 09:30:00,111.89,112.53,111.4,111.53,65337.0,104.2426,104.8389,103.7861,103.9073,65337.0
2021-02-01 09:40:00,111.57,111.81,111.33,111.61,21902.0,103.9445,104.1681,103.7209,103.9818,21902.0
2021-02-01 09:50:00,111.62,111.89,111.48,111.87,20322.0,103.9911,104.2426,103.8607,104.224,20322.0
2021-02-01 10:00:00,111.81,111.88,111.54,111.64,16442.0,104.1681,104.2333,103.9166,104.0097,16442.0
2021-02-01 10:10:00,111.65,111.76,111.46,111.75,10102.0,104.0191,104.1215,103.842,104.1122,10102.0
2021-02-01 10:20:00,111.84,111.87,111.44,111.44,11025.0,104.1961,104.224,103.8234,103.8234,11025.0
2021-02-01 10:30:00,111.5,111.69,111.46,111.59,9831.0,103.8793,104.0563,103.842,103.9632,9831.0
2021-02-01 10:40:00,111.57,111.62,111.4,111.55,9639.0,103.9445,103.9911,103.7861,103.9259,9639.0
2021-02-01 10:50:00,111.57,111.59,111.21,111.24,10481.0,103.9445,103.9632,103.6091,103.6371,10481.0
2021-02-01 11:00:00,111.17,111.41,111.17,111.29,12616.0,103.5719,103.7955,103.5719,103.6837,12616.0
2021-02-01 11:10:00,111.23,111.38,111.15,111.24,14372.0,103.6278,103.7675,103.5532,103.6371,14372.0
2021-02-01 11:20:00,111.27,111.5,111.2,111.45,8759.0,103.665,103.8793,103.5998,103.8327,8759.0
2021-02-01 11:30:00,111.42,111.48,111.31,111.35,8813.0,103.8048,103.8607,103.7023,103.7396,8813.0
2021-02-01 11:40:00,111.38,111.84,111.38,111.73,14182.0,103.7675,104.1961,103.7675,104.0936,14182.0
2021-02-01 11:50:00,111.69,111.8,111.64,111.65,9269.0,104.0563,104.1588,104.0097,104.0191,9269.0
2021-02-01 12:00:00,111.68,111.88,111.68,111.75,21074.0,104.047,104.2333,104.047,104.1122,21074.0
2021-02-01 12:10:00,111.78,112.12,111.76,112.1,12409.0,104.1402,104.4569,104.1215,104.4383,12409.0
2021-02-01 12:20:00,112.07,112.08,111.88,111.95,11727.0,104.4103,104.4197,104.2333,104.2985,11727.0
2021-02-01 12:30:00,111.95,112.04,111.89,111.97,7960.0,104.2985,104.3824,104.2426,104.3172,7960.0
2021-02-01 12:40:00,111.96,111.99,111.8,111.91,9571.0,104.3079,104.3358,104.1588,104.2613,9571.0
2021-02-01 12:50:00,111.96,112.31,111.96,112.31,13507.0,104.3079,104.6339,104.3079,104.6339,13507.0
2021-02-01 13:00:00,112.3,112.43,112.2,112.26,11753.0,104.6246,104.7457,104.5315,104.5874,11753.0
2021-02-01 13:10:00,112.28,112.31,112.16,112.26,9183.0,104.606,104.6339,104.4942,104.5874,9183.0
2021-02-01 13:20:00,112.32,112.32,112.21,112.27,12675.0,104.6433,104.6433,104.5408,104.5967,12675.0
2021-02-01 13:30:00,112.3,112.33,112.15,112.27,17640.0,104.6246,104.6526,104.4849,104.5967,17640.0
2021-02-01 13:40:00,112.25,112.29,112.06,112.11,15984.0,104.578,104.6153,104.401,104.4476,15984.0
2021-02-01 13:50:00,112.12,112.17,112.05,112.13,16249.0,104.4569,104.5035,104.3917,104.4662,16249.0
2021-02-01 14:00:00,112.15,112.28,112.1,112.15,17492.0,104.4849,104.606,104.4383,104.4849,17492.0
2021-02-01 14:10:00,112.18,112.47,112.15,112.45,15647.0,104.5128,104.783,104.4849,104.7644,15647.0
2021-02-01 14:20:00,112.43,112.43,112.34,112.37,13287.0,104.7457,104.7457,104.6619,104.6898,13287.0
2021-02-01 14:30:00,112.38,112.48,112.35,112.48,14077.0,104.6992,104.7923,104.6712,104.7923,14077.0
2021-02-01 14:40:00,112.48,112.59,112.4,112.51,18656.0,104.7923,104.8948,104.7178,104.8203,18656.0
2021-02-01 14:50:00,112.5,112.5,112.3,112.35,11489.0,104.811,104.811,104.6246,104.6712,11489.0
2021-02-01 15:00:00,112.35,112.48,112.31,112.4,17744.0,104.6712,104.7923,104.6339,104.7178,17744.0
2021-02-01 15:10:00,112.4,112.4,112.25,112.29,11120.0,104.7178,104.7178,104.578,104.6153,11120.0
2021-02-01 15:20:00,112.3,112.32,112.13,112.23,16294.0,104.6246,104.6433,104.4662,104.5594,16294.0
2021-02-01 15:30:00,112.22,112.28,112.09,112.21,20515.0,104.5501,104.606,104.429,104.5408,20515.0
2021-02-01 15:40:00,112.17,112.22,112.05,112.1,22289.0,104.5035,104.5501,104.3917,104.4383,22289.0
2021-02-01 15:50:00,112.09,112.25,112.04,112.04,67365.0,104.429,104.578,104.3824,104.3824,67365.0
2021-02-02 09:30:00,112.91,113.82,112.91,113.48,87357.0,105.1929,106.0407,105.1929,105.724,87357.0
2021-02-02 09:40:00,113.51,113.54,112.98,113.29,30725.0,105.7519,105.7799,105.2581,105.547,30725.0
2021-02-02 09:50:00,113.18,113.41,113.08,113.25,16649.0,105.4445,105.6588,105.3513,105.5097,16649.0
2021-02-02 10:00:00,113.18,113.5,113.15,113.41,16990.0,105.4445,105.7426,105.4165,105.6588,16990.0
2021-02-02 10:10:00,113.36,113.48,113.26,113.48,14506.0,105.6122,105.724,105.519,105.724,14506.0
2021-02-02 10:20:00,113.51,113.91,113.46,113.69,29365.0,105.7519,106.1246,105.7053,105.9196,29365.0
2021-02-02 10:30:00,113.69,113.85,113.53,113.57,29793.0,105.9196,106.0687,105.7706,105.8078,29793.0
2021-02-02 10:40:00,113.58,113.72,113.45,113.59,13821.0,105.8171,105.9476,105.696,105.8265,13821.0
2021-02-02 10:50:00,113.57,113.58,113.24,113.5,19233.0,105.8078,105.8171,105.5004,105.7426,19233.0
2021-02-02 11:00:00,113.52,113.83,113.52,113.76,15748.0,105.7612,106.0501,105.7612,105.9848,15748.0
2021-02-02 11:10:00,113.79,113.88,113.52,113.57,15171.0,106.0128,106.0966,105.7612,105.8078,15171.0
2021-02-02 11:20:00,113.55,113.59,113.25,113.4,24257.0,105.7892,105.8265,105.5097,105.6494,24257.0
2021-02-02 11:30:00,113.4,113.5,113.1,113.12,21598.0,105.6494,105.7426,105.3699,105.3886,21598.0
2021-02-02 11:40:00,113.1,113.13,112.87,112.92,25590.0,105.3699,105.3979,105.1557,105.2023,25590.0
2021-02-02 11:50:00,112.95,113.06,112.84,113.05,22978.0,105.2302,105.3327,105.1277,105.3234,22978.0
2021-02-02 12:00:00,113.05,113.61,113.05,113.3,44523.0,105.3234,105.8451,105.3234,105.5563,44523.0
2021-02-02 12:10:00,113.3,113.41,112.96,112.98,21234.0,105.5563,105.6588,105.2395,105.2581,21234.0
2021-02-02 12:20:00,113.02,113.13,112.83,112.84,43167.0,105.2954,105.3979,105.1184,105.1277,43167.0
2021-02-02 12:30:00,112.86,112.94,112.71,112.75,25411.0,105.1464,105.2209,105.0066,105.0439,25411.0
2021-02-02 12:40:00,112.74,112.76,112.59,112.62,17230.0,105.0346,105.0532,104.8948,104.9228,17230.0
2021-02-02 12:50:00,112.62,113.05,112.6,112.98,23023.0,104.9228,105.3234,104.9041,105.2581,23023.0
2021-02-02 13:00:00,113.03,113.06,112.91,112.95,11872.0,105.3047,105.3327,105.1929,105.2302,11872.0
2021-02-02 13:10:00,112.95,113.01,112.78,112.82,10504.0,105.2302,105.2861,105.0718,105.1091,10504.0
2021-02-02 13:20:00,112.86,112.91,112.81,112.85,7797.0,105.1464,105.1929,105.0998,105.137,7797.0
2021-02-02 13:30:00,112.88,113.11,112.81,113.09,43895.0,105.165,105.3793,105.0998,105.3606,43895.0
2021-02-02 13:40:00,113.1,113.19,112.97,113.19,19853.0,105.3699,105.4538,105.2488,105.4538,19853.0
2021-02-02 13:50:00,113.19,113.38,113.12,113.32,12365.0,105.4538,105.6308,105.3886,105.5749,12365.0
2021-02-02 14:00:00,113.34,113.43,113.28,113.37,14179.0,105.5935,105.6774,105.5376,105.6215,14179.0
2021-02-02 14:10:00,113.38,113.41,113.24,113.26,7605.0,105.6308,105.6588,105.5004,105.519,7605.0
2021-02-02 14:20:00,113.23,113.26,113.18,113.2,9043.0,105.4911,105.519,105.4445,105.4631,9043.0
2021-02-02 14:30:00,113.23,113.47,113.22,113.37,16365.0,105.4911,105.7147,105.4817,105.6215,16365.0
2021-02-02 14:40:00,113.38,113.41,113.3,113.34,10006.0,105.6308,105.6588,105.5563,105.5935,10006.0
2021-02-02 14:50:00,113.33,113.52,113.32,113.5,11574.0,105.5842,105.7612,105.5749,105.7426,11574.0
2021-02-02 15:00:00,113.48,113.58,113.43,113.46,8965.0,105.724,105.8171,105.6774,105.7053,8965.0
2021-02-02 15:10:00,113.46,113.48,113.3,113.39,12588.0,105.7053,105.724,105.5563,105.6401,12588.0
2021-02-02 15:20:00,113.41,113.44,113.28,113.35,16353.0,105.6588,105.6867,105.5376,105.6029,16353.0
2021-02-02 15:30:00,113.34,113.45,113.3,113.45,22563.0,105.5935,105.696,105.5563,105.696,22563.0
2021-02-02 15:40:00,113.47,113.51,113.35,113.39,33802.0,105.7147,105.7519,105.6029,105.6401,33802.0
2021-02-02 15:50:00,113.38,113.47,112.96,113.0,101414.0,105.6308,105.7147,105.2395,105.2768,101414.0
2021-02-03 09:30:00,112.89,113.29,112.6,113.04,74668.0,105.1743,105.547,104.9041,105.314,74668.0
2021-02-03 09:40:00,113.08,113.19,112.8,112.88,13729.0,105.3513,105.4538,105.0905,105.165,13729.0
2021-02-03 09:50:00,112.87,112.87,112.27,112.45,18418.0,105.1557,105.1557,104.5967,104.7644,18418.0
2021-02-03 10:00:00,112.38,112.56,112.3,112.5,16236.0,104.6992,104.8669,104.6246,104.811,16236.0
2021-02-03 10:10:00,112.5,112.5,112.12,112.18,17959.0,104.811,104.811,104.4569,104.5128,17959.0
2021-02-03 10:20:00,112.2,112.35,112.15,112.26,13324.0,104.5315,104.6712,104.4849,104.5874,13324.0
2021-02-03 10:30:00,112.27,112.32,112.1,112.23,15925.0,104.5967,104.6433,104.4383,104.5594,15925.0
2021-02-03 10:40:00,112.21,112.38,112.16,112.25,10900.0,104.5408,104.6992,104.4942,104.578,10900.0
2021-02-03 10:50:00,112.26,112.34,112.1,112.34,18045.0,104.5874,104.6619,104.4383,104.6619,18045.0
2021-02-03 11:00:00,112.37,112.4,112.09,112.15,19641.0,104.6898,104.7178,104.429,104.4849,19641.0
2021-02-03 11:10:00,112.15,112.23,112.1,112.15,18064.0,104.4849,104.5594,104.4383,104.4849,18064.0
2021-02-03 11:20:00,112.17,112.36,112.17,112.29,21015.0,104.5035,104.6805,104.5035,104.6153,21015.0
2021-02-03 11:30:00,112.29,112.3,112.15,112.2,18837.0,104.6153,104.6246,104.4849,104.5315,18837.0
2021-02-03 11:40:00,112.16,112.46,112.14,112.44,9679.0,104.4942,104.7737,104.4756,104.7551,9679.0
2021-02-03 11:50:00,112.42,112.45,112.16,112.16,12654.0,104.7364,104.7644,104.4942,104.4942,12654.0
2021-02-03 12:00:00,112.14,112.19,112.09,112.15,13257.0,104.4756,104.5221,104.429,104.4849,13257.0
2021-02-03 12:10:00,112.15,112.19,112.07,112.1,12744.0,104.4849,104.5221,104.4103,104.4383,12744.0
2021-02-03 12:20:00,112.11,112.16,112.05,112.12,17424.0,104.4476,104.4942,104.3917,104.4569,17424.0
2021-02-03 12:30:00,112.1,112.2,112.07,112.2,12502.0,104.4383,104.5315,104.4103,104.5315,12502.0
2021-02-03 12:40:00,112.18,112.18,112.08,112.16,13990.0,104.5128,104.5128,104.4197,104.4942,13990.0
2021-02-03 12:50:00,112.15,112.16,112.08,112.15,14476.0,104.4849,104.4942,104.4197,104.4849,14476.0
2021-02-03 13:00:00,112.14,112.25,112.12,112.22,13013.0,104.4756,104.578,104.4569,104.5501,13013.0
2021-02-03 13:10:00,112.21,112.33,112.2,112.23,5376.0,104.5408,104.6526,104.5315,104.5594,5376.0
2021-02-03 13:20:00,112.25,112.43,112.24,112.36,10558.0,104.578,104.7457,104.5687,104.6805,10558.0
2021-02-03 13:30:00,112.36,112.43,112.27,112.41,8445.0,104.6805,104.7457,104.5967,104.7271,8445.0
2021-02-03 13:40:00,112.39,112.4,112.29,112.36,14844.0,104.7085,104.7178,104.6153,104.6805,14844.0
2021-02-03 13:50:00,112.36,112.41,112.3,112.39,10123.0,104.6805,104.7271,104.6246,104.7085,10123.0
2021-02-03 14:00:00,112.37,112.43,112.29,112.41,14113.0,104.6898,104.7457,104.6153,104.7271,14113.0
2021-02-03 14:10:00,112.42,112.48,112.38,112.46,7779.0,104.7364,104.7923,104.6992,104.7737,7779.0
2021-02-03 14:20:00,112.45,112.5,112.37,112.48,10095.0,104.7644,104.811,104.6898,104.7923,10095.0
2021-02-03 14:30:00,112.48,112.56,112.45,112.48,18187.0,104.7923,104.8669,104.7644,104.7923,18187.0
2021-02-03 14:40:00,112.48,112.58,112.47,112.53,17311.0,104.7923,104.8855,104.783,104.8389,17311.0
2021-02-03 14:50:00,112.52,112.57,112.41,112.5,20513.0,104.8296,104.8762,104.7271,104.811,20513.0
2021-02-03 15:00:00,112.47,112.54,112.42,112.53,11883.0,104.783,104.8482,104.7364,104.8389,11883.0
2021-02-03 15:10:00,112.54,112.64,112.53,112.62,13868.0,104.8482,104.9414,104.8389,104.9228,13868.0
2021-02-03 15:20:00,112.63,112.71,112.58,112.71,12302.0,104.9321,105.0066,104.8855,105.0066,12302.0
2021-02-03 15:30:00,112.72,112.73,112.51,112.54,18125.0,105.0159,105.0252,104.8203,104.8482,18125.0
2021-02-03 15:40:00,112.54,112.6,112.45,112.56,19058.0,104.8482,104.9041,104.7644,104.8669,19058.0
2021-02-03 15:50:00,112.56,112.63,112.19,112.19,126058.0,104.8669,104.9321,104.5221,104.5221,126058.0
2021-02-04 09:30:00,112.18,112.49,111.91,111.91,39024.0,104.5128,104.8016,104.2613,104.2613,39024.0
2021-02-04 09:40:00,111.98,112.25,111.88,112.25,11847.0,104.3265,104.578,104.2333,104.578,11847.0
2021-02-04 09:50:00,112.22,112.45,112.07,112.44,15352.0,104.5501,104.7644,104.4103,104.7551,15352.0
2021-02-04 10:00:00,112.49,112.8,112.44,112.76,20775.0,104.8016,105.0905,104.7551,105.0532,20775.0
2021-02-04 10:10:00,112.84,112.86,112.63,112.72,13482.0,105.1277,105.1464,104.9321,105.0159,13482.0
2021-02-04 10:20:00,112.72,112.8,112.61,112.77,7931.0,105.0159,105.0905,104.9134,105.0625,7931.0
2021-02-04 10:30:00,112.81,112.84,112.61,112.7,8379.0,105.0998,105.1277,104.9134,104.9973,8379.0
2021-02-04 10:40:00,112.7,112.86,112.59,112.7,18294.0,104.9973,105.1464,104.8948,104.9973,18294.0
2021-02-04 10:50:00,112.73,112.94,112.73,112.81,12703.0,105.0252,105.2209,105.0252,105.0998,12703.0
2021-02-04 11:00:00,112.84,113.11,112.8,113.06,16155.0,105.1277,105.3793,105.0905,105.3327,16155.0
2021-02-04 11:10:00,113.05,113.5,113.02,113.29,75646.0,105.3234,105.7426,105.2954,105.547,75646.0
2021-02-04 11:20:00,113.28,113.3,113.0,113.09,15558.0,105.5376,105.5563,105.2768,105.3606,15558.0
2021-02-04 11:30:00,113.07,113.4,113.07,113.33,15137.0,105.342,105.6494,105.342,105.5842,15137.0
2021-02-04 11:40:00,113.31,113.36,113.12,113.17,21288.0,105.5656,105.6122,105.3886,105.4352,21288.0
2021-02-04 11:50:00,113.16,113.16,112.9,112.96,5688.0,105.4258,105.4258,105.1836,105.2395,5688.0
2021-02-04 12:00:00,112.97,113.09,112.95,112.95,14733.0,105.2488,105.3606,105.2302,105.2302,14733.0
2021-02-04 12:10:00,112.95,112.98,112.85,112.9,10284.0,105.2302,105.2581,105.137,105.1836,10284.0
2021-02-04 12:20:00,112.91,112.97,112.79,112.85,14982.0,105.1929,105.2488,105.0811,105.137,14982.0
2021-02-04 12:30:00,112.86,112.87,112.68,112.71,6286.0,105.1464,105.1557,104.9787,105.0066,6286.0
2021-02-04 12:40:00,112.7,112.76,112.66,112.75,6000.0,104.9973,105.0532,104.96,105.0439,6000.0
2021-02-04 12:50:00,112.75,112.84,112.68,112.83,28773.0,105.0439,105.1277,104.9787,105.1184,28773.0
2021-02-04 13:00:00,112.81,112.9,112.72,112.81,6656.0,105.0998,105.1836,105.0159,105.0998,6656.0
2021-02-04 13:10:00,112.81,112.97,112.73,112.87,9206.0,105.0998,105.2488,105.0252,105.1557,9206.0
2021-02-04 13:20:00,112.87,112.99,112.85,112.93,9136.0,105.1557,105.2675,105.137,105.2116,9136.0
2021-02-04 13:30:00,112.91,112.98,112.9,112.9,4080.0,105.1929,105.2581,105.1836,105.1836,4080.0
2021-02-04 13:40:00,112.91,112.94,112.84,112.91,14302.0,105.1929,105.2209,105.1277,105.1929,14302.0
2021-02-04 13:50:00,112.92,112.98,112.91,112.95,19196.0,105.2023,105.2581,105.1929,105.2302,19196.0
2021-02-04 14:00:00,112.98,113.15,112.98,113.12,11043.0,105.2581,105.4165,105.2581,105.3886,11043.0
2021-02-04 14:10:00,113.13,113.13,113.03,113.03,7967.0,105.3979,105.3979,105.3047,105.3047,7967.0
2021-02-04 14:20:00,113.0,113.01,112.81,112.83,15603.0,105.2768,105.2861,105.0998,105.1184,15603.0
2021-02-04 14:30:00,112.83,112.9,112.82,112.85,11754.0,105.1184,105.1836,105.1091,105.137,11754.0
2021-02-04 14:40:00,112.84,112.91,112.84,112.88,8572.0,105.1277,105.1929,105.1277,105.165,8572.0
2021-02-04 14:50:00,112.86,112.87,112.82,112.84,12147.0,105.1464,105.1557,105.1091,105.1277,12147.0
2021-02-04 15:00:00,112.83,112.83,112.71,112.77,29465.0,105.1184,105.1184,105.0066,105.0625,29465.0
2021-02-04 15:10:00,112.78,112.78,112.43,112.48,10945.0,105.0718,105.0718,104.7457,104.7923,10945.0
2021-02-04 15:20:00,112.5,112.54,112.46,112.48,21827.0,104.811,104.8482,104.7737,104.7923,21827.0
2021-02-04 15:30:00,112.48,112.69,112.46,112.69,11018.0,104.7923,104.988,104.7737,104.988,11018.0
2021-02-04 15:40:00,112.68,112.79,112.68,112.73,19418.0,104.9787,105.0811,104.9787,105.0252,19418.0
2021-02-04 15:50:00,112.72,113.15,112.7,113.09,94026.0,105.0159,105.4165,104.9973,105.3606,94026.0
2021-02-05 09:30:00,113.59,113.88,113.32,113.51,48534.0,105.8265,106.0966,105.5749,105.7519,48534.0
2021-02-05 09:40:00,113.57,114.07,113.43,113.97,30340.0,105.8078,106.2737,105.6774,106.1805,30340.0
2021-02-05 09:50:00,113.95,114.07,113.4,113.55,53416.0,106.1619,106.2737,105.6494,105.7892,53416.0
2021-02-05 10:00:00,113.73,113.9,113.66,113.76,9529.0,105.9569,106.1153,105.8917,105.9848,9529.0
2021-02-05 10:10:00,113.74,113.86,113.56,113.75,9359.0,105.9662,106.078,105.7985,105.9755,9359.0
2021-02-05 10:20:00,113.76,113.98,113.64,113.64,14116.0,105.9848,106.1898,105.873,105.873,14116.0
2021-02-05 10:30:00,113.69,114.07,113.69,114.02,13415.0,105.9196,106.2737,105.9196,106.2271,13415.0
2021-02-05 10:40:00,114.0,114.05,113.94,114.03,14673.0,106.2084,106.255,106.1525,106.2364,14673.0
2021-02-05 10:50:00,114.0,114.1,113.89,113.93,20508.0,106.2084,106.3016,106.106,106.1432,20508.0
2021-02-05 11:00:00,113.97,113.99,113.7,113.73,36656.0,106.1805,106.1991,105.9289,105.9569,36656.0
2021-02-05 11:10:00,113.73,113.84,113.66,113.84,11235.0,105.9569,106.0594,105.8917,106.0594,11235.0
2021-02-05 11:20:00,113.84,113.93,113.73,113.9,39767.0,106.0594,106.1432,105.9569,106.1153,39767.0
2021-02-05 11:30:00,113.91,114.18,113.87,114.18,22878.0,106.1246,106.3761,106.0873,106.3761,22878.0
2021-02-05 11:40:00,114.18,114.3,114.09,114.17,15132.0,106.3761,106.4879,106.2923,106.3668,15132.0
2021-02-05 11:50:00,114.19,114.24,114.06,114.07,13641.0,106.3854,106.432,106.2643,106.2737,13641.0
2021-02-05 12:00:00,114.05,114.22,114.04,114.13,13782.0,106.255,106.4134,106.2457,106.3296,13782.0
2021-02-05 12:10:00,114.11,114.25,114.11,114.24,12070.0,106.3109,106.4413,106.3109,106.432,12070.0
2021-02-05 12:20:00,114.23,114.23,113.89,113.94,14474.0,106.4227,106.4227,106.106,106.1525,14474.0
2021-02-05 12:30:00,113.89,113.95,113.88,113.91,7332.0,106.106,106.1619,106.0966,106.1246,7332.0
2021-02-05 12:40:00,113.91,114.01,113.88,113.98,25290.0,106.1246,106.2178,106.0966,106.1898,25290.0
2021-02-05 12:50:00,113.97,114.15,113.9,114.15,19952.0,106.1805,106.3482,106.1153,106.3482,19952.0
2021-02-05 13:00:00,114.14,114.25,114.04,114.2,11703.0,106.3389,106.4413,106.2457,106.3948,11703.0
2021-02-05 13:10:00,114.22,114.49,114.22,114.44,42288.0,106.4134,106.6649,106.4134,106.6184,42288.0
2021-02-05 13:20:00,114.48,114.6,114.42,114.6,37726.0,106.6556,106.7674,106.5997,106.7674,37726.0
2021-02-05 13:30:00,114.57,114.58,114.18,114.18,11720.0,106.7395,106.7488,106.3761,106.3761,11720.0
2021-02-05 13:40:00,114.17,114.17,114.02,114.06,13562.0,106.3668,106.3668,106.2271,106.2643,13562.0
2021-02-05 13:50:00,114.05,114.13,114.0,114.05,9269.0,106.255,106.3296,106.2084,106.255,9269.0
2021-02-05 14:00:00,114.08,114.21,114.05,114.1,7383.0,106.283,106.4041,106.255,106.3016,7383.0
2021-02-05 14:10:00,114.08,114.14,114.01,114.04,9595.0,106.283,106.3389,106.2178,106.2457,9595.0
2021-02-05 14:20:00,114.04,114.14,114.01,114.06,17957.0,106.2457,106.3389,106.2178,106.2643,17957.0
2021-02-05 14:30:00,114.04,114.05,113.86,113.94,12278.0,106.2457,106.255,106.078,106.1525,12278.0
2021-02-05 14:40:00,113.95,113.97,113.87,113.88,6249.0,106.1619,106.1805,106.0873,106.0966,6249.0
2021-02-05 14:50:00,113.88,114.0,113.84,113.97,16873.0,106.0966,106.2084,106.0594,106.1805,16873.0
2021-02-05 15:00:00,113.95,113.95,113.8,113.84,7155.0,106.1619,106.1619,106.0221,106.0594,7155.0
2021-02-05 15:10:00,113.82,113.93,113.82,113.89,12491.0,106.0407,106.1432,106.0407,106.106,12491.0
2021-02-05 15:20:00,113.9,113.96,113.76,113.78,13760.0,106.1153,106.1712,105.9848,106.0035,13760.0
2021-02-05 15:30:00,113.77,113.88,113.76,113.85,27244.0,105.9942,106.0966,105.9848,106.0687,27244.0
2021-02-05 15:40:00,113.83,113.88,113.68,113.78,32002.0,106.0501,106.0966,105.9103,106.0035,32002.0
2021-02-05 15:50:00,113.68,113.9,113.66,113.73,133066.0,105.9103,106.1153,105.8917,105.9569,133066.0
2021-02-08 09:30:00,114.08,114.68,113.65,114.42,79838.0,106.283,106.842,105.8824,106.5997,79838.0
2021-02-08 09:40:00,114.39,114.56,114.34,114.52,27444.0,106.5718,106.7302,106.5252,106.6929,27444.0
2021-02-08 09:50:00,114.54,114.61,114.23,114.24,16415.0,106.7115,106.7767,106.4227,106.432,16415.0
2021-02-08 10:00:00,114.28,114.52,114.14,114.25,14246.0,106.4693,106.6929,106.3389,106.4413,14246.0
2021-02-08 10:10:00,114.25,114.54,114.11,114.54,18208.0,106.4413,106.7115,106.3109,106.7115,18208.0
2021-02-08 10:20:00,114.55,114.64,114.28,114.55,35290.0,106.7208,106.8047,106.4693,106.7208,35290.0
2021-02-08 10:30:00,114.55,114.61,114.37,114.5,12705.0,106.7208,106.7767,106.5531,106.6743,12705.0
2021-02-08 10:40:00,114.55,114.55,114.26,114.44,19359.0,106.7208,106.7208,106.4507,106.6184,19359.0
2021-02-08 10:50:00,114.47,114.5,114.17,114.25,19294.0,106.6463,106.6743,106.3668,106.4413,19294.0
2021-02-08 11:00:00,114.25,114.35,114.07,114.12,25769.0,106.4413,106.5345,106.2737,106.3202,25769.0
2021-02-08 11:10:00,114.14,114.42,114.02,114.42,23710.0,106.3389,106.5997,106.2271,106.5997,23710.0
2021-02-08 11:20:00,114.41,114.75,114.34,114.69,24480.0,106.5904,106.9072,106.5252,106.8513,24480.0
2021-02-08 11:30:00,114.69,114.73,114.41,114.42,17561.0,106.8513,106.8885,106.5904,106.5997,17561.0
2021-02-08 11:40:00,114.37,114.49,114.22,114.26,14983.0,106.5531,106.6649,106.4134,106.4507,14983.0
2021-02-08 11:50:00,114.3,114.33,114.08,114.15,14586.0,106.4879,106.5159,106.283,106.3482,14586.0
2021-02-08 12:00:00,114.12,114.17,114.05,114.15,13129.0,106.3202,106.3668,106.255,106.3482,13129.0
2021-02-08 12:10:00,114.14,114.26,114.11,114.24,14390.0,106.3389,106.4507,106.3109,106.432,14390.0
2021-02-08 12:20:00,114.26,114.32,114.19,114.2,13095.0,106.4507,106.5066,106.3854,106.3948,13095.0
2021-02-08 12:30:00,114.2,114.2,113.95,113.95,13421.0,106.3948,106.3948,106.1619,106.1619,13421.0
2021-02-08 12:40:00,113.97,114.09,113.94,114.02,18527.0,106.1805,106.2923,106.1525,106.2271,18527.0
2021-02-08 12:50:00,114.03,114.14,113.99,114.06,15529.0,106.2364,106.3389,106.1991,106.2643,15529.0
2021-02-08 13:00:00,114.03,114.03,113.92,113.94,6911.0,106.2364,106.2364,106.1339,106.1525,6911.0
2021-02-08 13:10:00,113.93,114.01,113.85,113.99,11843.0,106.1432,106.2178,106.0687,106.1991,11843.0
2021-02-08 13:20:00,113.99,114.05,113.91,113.93,14267.0,106.1991,106.255,106.1246,106.1432,14267.0
2021-02-08 13:30:00,113.91,114.02,113.9,114.02,13240.0,106.1246,106.2271,106.1153,106.2271,13240.0
2021-02-08 13:40:00,114.02,114.1,113.98,114.09,11370.0,106.2271,106.3016,106.1898,106.2923,11370.0
2021-02-08 13:50:00,114.09,114.1,113.92,114.04,13812.0,106.2923,106.3016,106.1339,106.2457,13812.0
2021-02-08 14:00:00,114.05,114.17,114.04,114.14,8520.0,106.255,106.3668,106.2457,106.3389,8520.0
2021-02-08 14:10:00,114.12,114.17,114.04,114.11,9398.0,106.3202,106.3668,106.2457,106.3109,9398.0
2021-02-08 14:20:00,114.1,114.26,114.1,114.25,11472.0,106.3016,106.4507,106.3016,106.4413,11472.0
2021-02-08 14:30:00,114.25,114.34,114.19,114.29,22424.0,106.4413,106.5252,106.3854,106.4786,22424.0
2021-02-08 14:40:00,114.29,114.3,114.22,114.24,10360.0,106.4786,106.4879,106.4134,106.432,10360.0
2021-02-08 14:50:00,114.25,114.38,114.19,114.34,11025.0,106.4413,106.5625,106.3854,106.5252,11025.0
2021-02-08 15:00:00,114.33,114.33,114.22,114.28,10109.0,106.5159,106.5159,106.4134,106.4693,10109.0
2021-02-08 15:10:00,114.28,114.32,114.17,114.25,14580.0,106.4693,106.5066,106.3668,106.4413,14580.0
2021-02-08 15:20:00,114.26,114.32,114.13,114.17,21236.0,106.4507,106.5066,106.3296,106.3668,21236.0
2021-02-08 15:30:00,114.18,114.18,114.03,114.09,27839.0,106.3761,106.3761,106.2364,106.2923,27839.0
2021-02-08 15:40:00,114.1,114.24,114.08,114.23,39326.0,106.3016,106.432,106.283,106.4227,39326.0
2021-02-08 15:50:00,114.21,114.48,114.17,114.43,151931.0,106.4041,106.6556,106.3668,106.609,151931.0
2021-02-09 09:30:00,114.38,114.77,114.33,114.65,35171.0,106.5625,106.9258,106.5159,106.814,35171.0
2021-02-09 09:40:00,114.61,114.64,113.78,113.83,31498.0,106.7767,106.8047,106.0035,106.0501,31498.0
2021-02-09 09:50:00,113.77,113.93,113.56,113.77,24663.0,105.9942,106.1432,105.7985,105.9942,24663.0
2021-02-09 10:00:00,113.81,113.94,113.77,113.87,17050.0,106.0314,106.1525,105.9942,106.0873,17050.0
2021-02-09 10:10:00,113.89,113.93,113.67,113.67,25393.0,106.106,106.1432,105.901,105.901,25393.0
2021-02-09 10:20:00,113.7,113.74,113.62,113.69,25330.0,105.9289,105.9662,105.8544,105.9196,25330.0
2021-02-09 10:30:00,113.71,113.81,113.55,113.6,9219.0,105.9383,106.0314,105.7892,105.8358,9219.0
2021-02-09 10:40:00,113.6,113.73,113.46,113.51,10407.0,105.8358,105.9569,105.7053,105.7519,10407.0
2021-02-09 10:50:00,113.56,113.64,113.47,113.64,12076.0,105.7985,105.873,105.7147,105.873,12076.0
2021-02-09 11:00:00,113.6,113.85,113.6,113.68,13420.0,105.8358,106.0687,105.8358,105.9103,13420.0
2021-02-09 11:10:00,113.67,113.82,113.63,113.72,7737.0,105.901,106.0407,105.8637,105.9476,7737.0
2021-02-09 11:20:00,113.75,113.86,113.72,113.72,6962.0,105.9755,106.078,105.9476,105.9476,6962.0
2021-02-09 11:30:00,113.74,113.83,113.7,113.81,10351.0,105.9662,106.0501,105.9289,106.0314,10351.0
2021-02-09 11:40:00,113.81,113.98,113.8,113.96,8754.0,106.0314,106.1898,106.0221,106.1712,8754.0
2021-02-09 11:50:00,113.95,113.95,113.81,113.81,4990.0,106.1619,106.1619,106.0314,106.0314,4990.0
2021-02-09 12:00:00,113.79,114.03,113.79,113.96,9874.0,106.0128,106.2364,106.0128,106.1712,9874.0
2021-02-09 12:10:00,113.98,114.03,113.93,113.96,8281.0,106.1898,106.2364,106.1432,106.1712,8281.0
2021-02-09 12:20:00,113.93,113.95,113.87,113.93,7854.0,106.1432,106.1619,106.0873,106.1432,7854.0
2021-02-09 12:30:00,113.94,114.0,113.9,113.98,9375.0,106.1525,106.2084,106.1153,106.1898,9375.0
2021-02-09 12:40:00,113.95,113.95,113.8,113.84,10930.0,106.1619,106.1619,106.0221,106.0594,10930.0
2021-02-09 12:50:00,113.83,113.91,113.77,113.83,6719.0,106.0501,106.1246,105.9942,106.0501,6719.0
2021-02-09 13:00:00,113.83,113.84,113.7,113.7,10614.0,106.0501,106.0594,105.9289,105.9289,10614.0
2021-02-09 13:10:00,113.68,113.69,113.6,113.68,11701.0,105.9103,105.9196,105.8358,105.9103,11701.0
2021-02-09 13:20:00,113.68,113.79,113.68,113.73,10545.0,105.9103,106.0128,105.9103,105.9569,10545.0
2021-02-09 13:30:00,113.74,113.88,113.72,113.87,13322.0,105.9662,106.0966,105.9476,106.0873,13322.0
2021-02-09 13:40:00,113.87,114.06,113.86,114.02,16983.0,106.0873,106.2643,106.078,106.2271,16983.0
2021-02-09 13:50:00,114.01,114.02,113.9,113.98,11166.0,106.2178,106.2271,106.1153,106.1898,11166.0
2021-02-09 14:00:00,113.98,114.01,113.92,113.96,15076.0,106.1898,106.2178,106.1339,106.1712,15076.0
2021-02-09 14:10:00,113.97,113.98,113.82,113.88,9623.0,106.1805,106.1898,106.0407,106.0966,9623.0
2021-02-09 14:20:00,113.87,113.96,113.84,113.93,14153.0,106.0873,106.1712,106.0594,106.1432,14153.0
2021-02-09 14:30:00,113.92,114.04,113.89,113.95,11103.0,106.1339,106.2457,106.106,106.1619,11103.0
2021-02-09 14:40:00,113.94,113.97,113.88,113.95,13186.0,106.1525,106.1805,106.0966,106.1619,13186.0
2021-02-09 14:50:00,113.93,113.99,113.89,113.9,10691.0,106.1432,106.1991,106.106,106.1153,10691.0
2021-02-09 15:00:00,113.92,114.2,113.91,114.19,20698.0,106.1339,106.3948,106.1246,106.3854,20698.0
2021-02-09 15:10:00,114.18,114.18,114.05,114.08,15431.0,106.3761,106.3761,106.255,106.283,15431.0
2021-02-09 15:20:00,114.07,114.07,113.87,113.93,24188.0,106.2737,106.2737,106.0873,106.1432,24188.0
2021-02-09 15:30:00,113.93,113.97,113.85,113.87,23709.0,106.1432,106.1805,106.0687,106.0873,23709.0
2021-02-09 15:40:00,113.86,113.86,113.77,113.82,23725.0,106.078,106.078,105.9942,106.0407,23725.0
2021-02-09 15:50:00,113.81,113.83,113.52,113.57,118613.0,106.0314,106.0501,105.7612,105.8078,118613.0
2021-02-10 09:30:00,114.25,114.42,114.02,114.15,49641.0,106.4413,106.5997,106.2271,106.3482,49641.0
2021-02-10 09:40:00,114.15,114.21,113.51,113.95,27404.0,106.3482,106.4041,105.7519,106.1619,27404.0
2021-02-10 09:50:00,113.95,114.03,113.51,113.62,17109.0,106.1619,106.2364,105.7519,105.8544,17109.0
2021-02-10 10:00:00,113.66,113.9,113.46,113.71,16899.0,105.8917,106.1153,105.7053,105.9383,16899.0
2021-02-10 10:10:00,113.74,113.8,113.62,113.63,8579.0,105.9662,106.0221,105.8544,105.8637,8579.0
2021-02-10 10:20:00,113.63,113.89,113.18,113.23,59602.0,105.8637,106.106,105.4445,105.4911,59602.0
2021-02-10 10:30:00,113.23,113.23,112.79,112.81,65408.0,105.4911,105.4911,105.0811,105.0998,65408.0
2021-02-10 10:40:00,112.84,113.18,112.67,113.12,51696.0,105.1277,105.4445,104.9693,105.3886,51696.0
2021-02-10 10:50:00,113.11,113.23,112.89,113.04,43159.0,105.3793,105.4911,105.1743,105.314,43159.0
2021-02-10 11:00:00,113.02,113.21,112.8,113.09,29144.0,105.2954,105.4724,105.0905,105.3606,29144.0
2021-02-10 11:10:00,113.11,113.28,112.98,113.0,24910.0,105.3793,105.5376,105.2581,105.2768,24910.0
2021-02-10 11:20:00,113.01,113.15,112.73,112.94,32580.0,105.2861,105.4165,105.0252,105.2209,32580.0
2021-02-10 11:30:00,112.87,113.04,112.79,112.89,15294.0,105.1557,105.314,105.0811,105.1743,15294.0
2021-02-10 11:40:00,112.85,112.98,112.77,112.96,21563.0,105.137,105.2581,105.0625,105.2395,21563.0
2021-02-10 11:50:00,112.97,112.97,112.8,112.8,13853.0,105.2488,105.2488,105.0905,105.0905,13853.0
2021-02-10 12:00:00,112.79,112.84,112.59,112.59,23972.0,105.0811,105.1277,104.8948,104.8948,23972.0
2021-02-10 12:10:00,112.57,112.78,112.44,112.67,36294.0,104.8762,105.0718,104.7551,104.9693,36294.0
2021-02-10 12:20:00,112.69,112.76,112.6,112.64,15723.0,104.988,105.0532,104.9041,104.9414,15723.0
2021-02-10 12:30:00,112.63,112.69,112.53,112.58,25160.0,104.9321,104.988,104.8389,104.8855,25160.0
2021-02-10 12:40:00,112.58,112.72,112.58,112.72,24615.0,104.8855,105.0159,104.8855,105.0159,24615.0
2021-02-10 12:50:00,112.66,112.79,112.57,112.57,23605.0,104.96,105.0811,104.8762,104.8762,23605.0
2021-02-10 13:00:00,112.57,112.74,112.52,112.7,33740.0,104.8762,105.0346,104.8296,104.9973,33740.0
2021-02-10 13:10:00,112.71,113.09,112.69,113.08,61741.0,105.0066,105.3606,104.988,105.3513,61741.0
2021-02-10 13:20:00,113.07,113.31,113.06,113.29,21399.0,105.342,105.5656,105.3327,105.547,21399.0
2021-02-10 13:30:00,113.3,113.44,113.29,113.44,12156.0,105.5563,105.6867,105.547,105.6867,12156.0
2021-02-10 13:40:00,113.42,113.56,113.42,113.44,22737.0,105.6681,105.7985,105.6681,105.6867,22737.0
2021-02-10 13:50:00,113.44,113.53,113.39,113.5,17737.0,105.6867,105.7706,105.6401,105.7426,17737.0
2021-02-10 14:00:00,113.5,113.63,113.4,113.53,20011.0,105.7426,105.8637,105.6494,105.7706,20011.0
2021-02-10 14:10:00,113.52,113.57,113.38,113.41,11359.0,105.7612,105.8078,105.6308,105.6588,11359.0
2021-02-10 14:20:00,113.41,113.84,113.37,113.8,34113.0,105.6588,106.0594,105.6215,106.0221,34113.0
2021-02-10 14:30:00,113.78,113.92,113.72,113.77,17671.0,106.0035,106.1339,105.9476,105.9942,17671.0
2021-02-10 14:40:00,113.8,113.87,113.72,113.85,14484.0,106.0221,106.0873,105.9476,106.0687,14484.0
2021-02-10 14:50:00,113.83,113.85,113.7,113.82,16613.0,106.0501,106.0687,105.9289,106.0407,16613.0
2021-02-10 15:00:00,113.84,113.9,113.61,113.64,19580.0,106.0594,106.1153,105.8451,105.873,19580.0
2021-02-10 15:10:00,113.65,113.8,113.6,113.79,26642.0,105.8824,106.0221,105.8358,106.0128,26642.0
2021-02-10 15:20:00,113.76,113.76,113.51,113.62,17494.0,105.9848,105.9848,105.7519,105.8544,17494.0
2021-02-10 15:30:00,113.62,113.68,113.6,113.64,19934.0,105.8544,105.9103,105.8358,105.873,19934.0
2021-02-10 15:40:00,113.59,113.66,113.48,113.57,27389.0,105.8265,105.8917,105.724,105.8078,27389.0
2021-02-10 15:50:00,113.53,113.72,113.47,113.71,73114.0,105.7706,105.9476,105.7147,105.9383,73114.0
2021-02-11 09:30:00,114.0,114.15,113.66,113.82,58771.0,106.2084,106.3482,105.8917,106.0407,58771.0
2021-02-11 09:40:00,113.84,113.84,113.5,113.69,25122.0,106.0594,106.0594,105.7426,105.9196,25122.0
2021-02-11 09:50:00,113.69,113.76,113.27,113.27,27070.0,105.9196,105.9848,105.5283,105.5283,27070.0
2021-02-11 10:00:00,113.36,113.48,113.28,113.31,24245.0,105.6122,105.724,105.5376,105.5656,24245.0
2021-02-11 10:10:00,113.28,113.35,113.16,113.27,13081.0,105.5376,105.6029,105.4258,105.5283,13081.0
2021-02-11 10:20:00,113.33,113.45,113.22,113.43,12089.0,105.5842,105.696,105.4817,105.6774,12089.0
2021-02-11 10:30:00,113.39,113.45,113.25,113.43,17954.0,105.6401,105.696,105.5097,105.6774,17954.0
2021-02-11 10:40:00,113.44,113.58,113.4,113.4,6289.0,105.6867,105.8171,105.6494,105.6494,6289.0
2021-02-11 10:50:00,113.37,113.44,112.89,112.97,47161.0,105.6215,105.6867,105.1743,105.2488,47161.0
2021-02-11 11:00:00,112.99,113.19,112.99,113.17,29893.0,105.2675,105.4538,105.2675,105.4352,29893.0
2021-02-11 11:10:00,113.18,113.38,113.13,113.27,8204.0,105.4445,105.6308,105.3979,105.5283,8204.0
2021-02-11 11:20:00,113.32,113.51,113.32,113.43,10283.0,105.5749,105.7519,105.5749,105.6774,10283.0
2021-02-11 11:30:00,113.47,113.59,113.42,113.59,12040.0,105.7147,105.8265,105.6681,105.8265,12040.0
2021-02-11 11:40:00,113.57,113.61,113.46,113.46,10176.0,105.8078,105.8451,105.7053,105.7053,10176.0
2021-02-11 11:50:00,113.51,113.53,113.26,113.34,6514.0,105.7519,105.7706,105.519,105.5935,6514.0
2021-02-11 12:00:00,113.38,113.45,113.32,113.34,6181.0,105.6308,105.696,105.5749,105.5935,6181.0
2021-02-11 12:10:00,113.32,113.38,113.21,113.21,6596.0,105.5749,105.6308,105.4724,105.4724,6596.0
2021-02-11 12:20:00,113.24,113.36,113.15,113.32,10048.0,105.5004,105.6122,105.4165,105.5749,10048.0
2021-02-11 12:30:00,113.31,113.34,113.14,113.21,9155.0,105.5656,105.5935,105.4072,105.4724,9155.0
2021-02-11 12:40:00,113.17,113.24,112.93,113.11,8419.0,105.4352,105.5004,105.2116,105.3793,8419.0
2021-02-11 12:50:00,113.1,113.2,113.04,113.17,7919.0,105.3699,105.4631,105.314,105.4352,7919.0
2021-02-11 13:00:00,113.17,113.24,113.06,113.08,9867.0,105.4352,105.5004,105.3327,105.3513,9867.0
2021-02-11 13:10:00,113.1,113.17,113.08,113.11,4898.0,105.3699,105.4352,105.3513,105.3793,4898.0
2021-02-11 13:20:00,113.1,113.21,113.09,113.15,6737.0,105.3699,105.4724,105.3606,105.4165,6737.0
2021-02-11 13:30:00,113.13,113.21,113.09,113.2,12897.0,105.3979,105.4724,105.3606,105.4631,12897.0
2021-02-11 13:40:00,113.21,113.23,113.1,113.14,9988.0,105.4724,105.4911,105.3699,105.4072,9988.0
2021-02-11 13:50:00,113.15,113.16,113.04,113.09,9901.0,105.4165,105.4258,105.314,105.3606,9901.0
2021-02-11 14:00:00,113.08,113.14,113.02,113.04,26653.0,105.3513,105.4072,105.2954,105.314,26653.0
2021-02-11 14:10:00,113.04,113.09,113.0,113.09,9152.0,105.314,105.3606,105.2768,105.3606,9152.0
2021-02-11 14:20:00,113.09,113.18,113.01,113.17,8070.0,105.3606,105.4445,105.2861,105.4352,8070.0
2021-02-11 14:30:00,113.17,113.34,113.16,113.26,11187.0,105.4352,105.5935,105.4258,105.519,11187.0
2021-02-11 14:40:00,113.25,113.31,113.24,113.26,13176.0,105.5097,105.5656,105.5004,105.519,13176.0
2021-02-11 14:50:00,113.27,113.32,113.22,113.31,11120.0,105.5283,105.5749,105.4817,105.5656,11120.0
2021-02-11 15:00:00,113.29,113.39,113.24,113.39,11985.0,105.547,105.6401,105.5004,105.6401,11985.0
2021-02-11 15:10:00,113.39,113.48,113.36,113.39,9039.0,105.6401,105.724,105.6122,105.6401,9039.0
2021-02-11 15:20:00,113.37,113.46,113.32,113.37,19351.0,105.6215,105.7053,105.5749,105.6215,19351.0
2021-02-11 15:30:00,113.37,113.42,113.26,113.27,18214.0,105.6215,105.6681,105.519,105.5283,18214.0
2021-02-11 15:40:00,113.27,113.46,113.21,113.39,28904.0,105.5283,105.7053,105.4724,105.6401,28904.0
2021-02-11 15:50:00,113.36,113.37,113.13,113.22,107551.0,105.6122,105.6215,105.3979,105.4817,107551.0
2021-02-12 09:30:00,112.84,113.04,112.7,112.8,56734.0,105.1277,105.314,104.9973,105.0905,56734.0
2021-02-12 09:40:00,112.78,112.84,112.58,112.62,20879.0,105.0718,105.1277,104.8855,104.9228,20879.0
2021-02-12 09:50:00,112.62,112.75,112.52,112.54,22719.0,104.9228,105.0439,104.8296,104.8482,22719.0
2021-02-12 10:00:00,112.5,112.68,112.37,112.68,38216.0,104.811,104.9787,104.6898,104.9787,38216.0
2021-02-12 10:10:00,112.71,112.75,112.5,112.51,30209.0,105.0066,105.0439,104.811,104.8203,30209.0
2021-02-12 10:20:00,112.56,112.64,112.39,112.39,19062.0,104.8669,104.9414,104.7085,104.7085,19062.0
2021-02-12 10:30:00,112.4,112.73,112.39,112.73,63390.0,104.7178,105.0252,104.7085,105.0252,63390.0
2021-02-12 10:40:00,112.71,113.03,112.71,112.97,20822.0,105.0066,105.3047,105.0066,105.2488,20822.0
2021-02-12 10:50:00,112.96,113.13,112.93,113.07,13699.0,105.2395,105.3979,105.2116,105.342,13699.0
2021-02-12 11:00:00,113.06,113.11,112.9,112.95,9658.0,105.3327,105.3793,105.1836,105.2302,9658.0
2021-02-12 11:10:00,112.97,112.98,112.89,112.89,8436.0,105.2488,105.2581,105.1743,105.1743,8436.0
2021-02-12 11:20:00,112.87,113.01,112.85,112.96,14058.0,105.1557,105.2861,105.137,105.2395,14058.0
2021-02-12 11:30:00,112.97,113.09,112.96,112.96,8856.0,105.2488,105.3606,105.2395,105.2395,8856.0
2021-02-12 11:40:00,112.99,113.25,112.98,113.21,9446.0,105.2675,105.5097,105.2581,105.4724,9446.0
2021-02-12 11:50:00,113.21,113.24,113.09,113.12,4981.0,105.4724,105.5004,105.3606,105.3886,4981.0
2021-02-12 12:00:00,113.12,113.23,113.1,113.12,7880.0,105.3886,105.4911,105.3699,105.3886,7880.0
2021-02-12 12:10:00,113.13,113.27,113.05,113.2,8153.0,105.3979,105.5283,105.3234,105.4631,8153.0
2021-02-12 12:20:00,113.19,113.19,113.0,113.09,5294.0,105.4538,105.4538,105.2768,105.3606,5294.0
2021-02-12 12:30:00,113.08,113.08,112.89,112.91,6203.0,105.3513,105.3513,105.1743,105.1929,6203.0
2021-02-12 12:40:00,112.9,112.97,112.84,112.92,8430.0,105.1836,105.2488,105.1277,105.2023,8430.0
2021-02-12 12:50:00,112.88,112.97,112.83,112.85,5466.0,105.165,105.2488,105.1184,105.137,5466.0
2021-02-12 13:00:00,112.85,112.93,112.8,112.89,10821.0,105.137,105.2116,105.0905,105.1743,10821.0
2021-02-12 13:10:00,112.86,112.94,112.76,112.76,11123.0,105.1464,105.2209,105.0532,105.0532,11123.0
2021-02-12 13:20:00,112.75,112.88,112.75,112.79,6477.0,105.0439,105.165,105.0439,105.0811,6477.0
2021-02-12 13:30:00,112.77,112.83,112.73,112.76,9062.0,105.0625,105.1184,105.0252,105.0532,9062.0
2021-02-12 13:40:00,112.74,112.78,112.64,112.77,10734.0,105.0346,105.0718,104.9414,105.0625,10734.0
2021-02-12 13:50:00,112.76,112.77,112.61,112.71,9907.0,105.0532,105.0625,104.9134,105.0066,9907.0
2021-02-12 14:00:00,112.73,112.83,112.71,112.79,8413.0,105.0252,105.1184,105.0066,105.0811,8413.0
2021-02-12 14:10:00,112.8,112.81,112.73,112.79,12300.0,105.0905,105.0998,105.0252,105.0811,12300.0
2021-02-12 14:20:00,112.82,112.85,112.72,112.81,10081.0,105.1091,105.137,105.0159,105.0998,10081.0
2021-02-12 14:30:00,112.83,112.83,112.71,112.77,10033.0,105.1184,105.1184,105.0066,105.0625,10033.0
2021-02-12 14:40:00,112.77,112.85,112.71,112.84,7245.0,105.0625,105.137,105.0066,105.1277,7245.0
2021-02-12 14:50:00,112.83,112.9,112.77,112.84,13468.0,105.1184,105.1836,105.0625,105.1277,13468.0
2021-02-12 15:00:00,112.83,113.09,112.79,113.08,19040.0,105.1184,105.3606,105.0811,105.3513,19040.0
2021-02-12 15:10:00,113.07,113.24,113.06,113.13,15370.0,105.342,105.5004,105.3327,105.3979,15370.0
2021-02-12 15:20:00,113.12,113.24,112.95,112.98,18194.0,105.3886,105.5004,105.2302,105.2581,18194.0
2021-02-12 15:30:00,112.98,113.1,112.96,113.09,18207.0,105.2581,105.3699,105.2395,105.3606,18207.0
2021-02-12 15:40:00,113.1,113.14,113.03,113.12,38467.0,105.3699,105.4072,105.3047,105.3886,38467.0
2021-02-12 15:50:00,113.15,113.34,113.13,113.26,86103.0,105.4165,105.5935,105.3979,105.519,86103.0
2021-02-16 09:30:00,112.23,112.97,112.12,112.76,134713.0,104.5594,105.2488,104.4569,105.0532,134713.0
2021-02-16 09:40:00,112.69,112.82,112.43,112.79,30332.0,104.988,105.1091,104.7457,105.0811,30332.0
2021-02-16 09:50:00,112.77,112.83,112.4,112.49,34384.0,105.0625,105.1184,104.7178,104.8016,34384.0
2021-02-16 10:00:00,112.47,112.5,112.23,112.44,44934.0,104.783,104.811,104.5594,104.7551,44934.0
2021-02-16 10:10:00,112.44,112.45,112.27,112.42,32052.0,104.7551,104.7644,104.5967,104.7364,32052.0
2021-02-16 10:20:00,112.42,112.75,112.34,112.75,23542.0,104.7364,105.0439,104.6619,105.0439,23542.0
2021-02-16 10:30:00,112.79,112.92,112.68,112.92,25351.0,105.0811,105.2023,104.9787,105.2023,25351.0
2021-02-16 10:40:00,112.88,112.88,112.43,112.52,37838.0,105.165,105.165,104.7457,104.8296,37838.0
2021-02-16 10:50:00,112.53,112.94,112.5,112.79,29838.0,104.8389,105.2209,104.811,105.0811,29838.0
2021-02-16 11:00:00,112.77,112.85,112.48,112.51,38811.0,105.0625,105.137,104.7923,104.8203,38811.0
2021-02-16 11:10:00,112.53,112.93,112.52,112.93,28858.0,104.8389,105.2116,104.8296,105.2116,28858.0
2021-02-16 11:20:00,112.93,113.06,112.74,112.98,19488.0,105.2116,105.3327,105.0346,105.2581,19488.0
2021-02-16 11:30:00,112.97,113.2,112.85,113.18,34664.0,105.2488,105.4631,105.137,105.4445,34664.0
2021-02-16 11:40:00,113.16,113.17,112.9,112.9,15802.0,105.4258,105.4352,105.1836,105.1836,15802.0
2021-02-16 11:50:00,112.91,113.32,112.91,113.22,26599.0,105.1929,105.5749,105.1929,105.4817,26599.0
2021-02-16 12:00:00,113.23,113.49,113.16,113.28,49284.0,105.4911,105.7333,105.4258,105.5376,49284.0
2021-02-16 12:10:00,113.29,113.55,113.25,113.55,25124.0,105.547,105.7892,105.5097,105.7892,25124.0
2021-02-16 12:20:00,113.55,113.68,113.46,113.65,38506.0,105.7892,105.9103,105.7053,105.8824,38506.0
2021-02-16 12:30:00,113.64,113.79,113.59,113.65,106611.0,105.873,106.0128,105.8265,105.8824,106611.0
2021-02-16 12:40:00,113.63,113.64,113.47,113.48,17045.0,105.8637,105.873,105.7147,105.724,17045.0
2021-02-16 12:50:00,113.47,113.53,113.27,113.31,15839.0,105.7147,105.7706,105.5283,105.5656,15839.0
2021-02-16 13:00:00,113.29,113.31,113.14,113.14,11350.0,105.547,105.5656,105.4072,105.4072,11350.0
2021-02-16 13:10:00,113.15,113.31,113.14,113.17,15624.0,105.4165,105.5656,105.4072,105.4352,15624.0
2021-02-16 13:20:00,113.17,113.38,113.12,113.34,17905.0,105.4352,105.6308,105.3886,105.5935,17905.0
2021-02-16 13:30:00,113.35,113.47,113.35,113.44,11614.0,105.6029,105.7147,105.6029,105.6867,11614.0
2021-02-16 13:40:00,113.44,113.53,113.4,113.53,10850.0,105.6867,105.7706,105.6494,105.7706,10850.0
2021-02-16 13:50:00,113.5,113.53,113.34,113.37,10417.0,105.7426,105.7706,105.5935,105.6215,10417.0
2021-02-16 14:00:00,113.38,113.42,113.26,113.26,10013.0,105.6308,105.6681,105.519,105.519,10013.0
2021-02-16 14:10:00,113.25,113.27,113.07,113.08,11411.0,105.5097,105.5283,105.342,105.3513,11411.0
2021-02-16 14:20:00,113.08,113.17,113.05,113.17,18805.0,105.3513,105.4352,105.3234,105.4352,18805.0
2021-02-16 14:30:00,113.15,113.16,112.77,112.78,15589.0,105.4165,105.4258,105.0625,105.0718,15589.0
2021-02-16 14:40:00,112.78,112.84,112.75,112.81,17140.0,105.0718,105.1277,105.0439,105.0998,17140.0
2021-02-16 14:50:00,112.81,112.89,112.76,112.76,21829.0,105.0998,105.1743,105.0532,105.0532,21829.0
2021-02-16 15:00:00,112.75,112.8,112.63,112.76,38137.0,105.0439,105.0905,104.9321,105.0532,38137.0
2021-02-16 15:10:00,112.75,112.81,112.65,112.73,21269.0,105.0439,105.0998,104.9507,105.0252,21269.0
2021-02-16 15:20:00,112.74,112.82,112.73,112.79,19298.0,105.0346,105.1091,105.0252,105.0811,19298.0
2021-02-16 15:30:00,112.79,112.8,112.68,112.7,33801.0,105.0811,105.0905,104.9787,104.9973,33801.0
2021-02-16 15:40:00,112.69,112.8,112.64,112.73,35648.0,104.988,105.0905,104.9414,105.0252,35648.0
2021-02-16 15:50:00,112.74,112.75,112.4,112.59,152384.0,105.0346,105.0439,104.7178,104.8948,152384.0
2021-02-17 09:30:00,112.16,112.71,112.16,112.46,98797.0,104.4942,105.0066,104.4942,104.7737,98797.0
2021-02-17 09:40:00,112.4,112.82,112.4,112.51,23641.0,104.7178,105.1091,104.7178,104.8203,23641.0
2021-02-17 09:50:00,112.49,112.57,112.38,112.45,60376.0,104.8016,104.8762,104.6992,104.7644,60376.0
2021-02-17 10:00:00,112.4,112.48,112.12,112.2,97648.0,104.7178,104.7923,104.4569,104.5315,97648.0
2021-02-17 10:10:00,112.22,112.23,111.93,112.11,57968.0,104.5501,104.5594,104.2799,104.4476,57968.0
2021-02-17 10:20:00,112.14,112.18,112.04,112.15,27383.0,104.4756,104.5128,104.3824,104.4849,27383.0
2021-02-17 10:30:00,112.15,112.27,111.97,112.16,27924.0,104.4849,104.5967,104.3172,104.4942,27924.0
2021-02-17 10:40:00,112.17,112.47,111.93,112.35,72415.0,104.5035,104.783,104.2799,104.6712,72415.0
2021-02-17 10:50:00,112.38,112.6,112.28,112.28,38236.0,104.6992,104.9041,104.606,104.606,38236.0
2021-02-17 11:00:00,112.31,112.36,112.19,112.36,20981.0,104.6339,104.6805,104.5221,104.6805,20981.0
2021-02-17 11:10:00,112.33,112.54,112.23,112.4,17994.0,104.6526,104.8482,104.5594,104.7178,17994.0
2021-02-17 11:20:00,112.39,112.56,112.39,112.48,23333.0,104.7085,104.8669,104.7085,104.7923,23333.0
2021-02-17 11:30:00,112.44,112.58,112.27,112.42,17745.0,104.7551,104.8855,104.5967,104.7364,17745.0
2021-02-17 11:40:00,112.45,112.58,112.38,112.4,22060.0,104.7644,104.8855,104.6992,104.7178,22060.0
2021-02-17 11:50:00,112.4,112.74,112.4,112.62,25449.0,104.7178,105.0346,104.7178,104.9228,25449.0
2021-02-17 12:00:00,112.62,112.67,112.31,112.31,24769.0,104.9228,104.9693,104.6339,104.6339,24769.0
2021-02-17 12:10:00,112.35,112.55,112.35,112.44,20618.0,104.6712,104.8575,104.6712,104.7551,20618.0
2021-02-17 12:20:00,112.42,112.47,112.35,112.39,12323.0,104.7364,104.783,104.6712,104.7085,12323.0
2021-02-17 12:30:00,112.42,112.49,112.28,112.28,19123.0,104.7364,104.8016,104.606,104.606,19123.0
2021-02-17 12:40:00,112.31,112.49,112.21,112.43,21520.0,104.6339,104.8016,104.5408,104.7457,21520.0
2021-02-17 12:50:00,112.41,112.43,112.24,112.24,20240.0,104.7271,104.7457,104.5687,104.5687,20240.0
2021-02-17 13:00:00,112.26,112.35,112.18,112.34,16289.0,104.5874,104.6712,104.5128,104.6619,16289.0
2021-02-17 13:10:00,112.35,112.35,112.23,112.28,13819.0,104.6712,104.6712,104.5594,104.606,13819.0
2021-02-17 13:20:00,112.27,112.41,112.25,112.31,13432.0,104.5967,104.7271,104.578,104.6339,13432.0
2021-02-17 13:30:00,112.32,112.43,112.26,112.42,17965.0,104.6433,104.7457,104.5874,104.7364,17965.0
2021-02-17 13:40:00,112.42,112.52,112.28,112.28,19072.0,104.7364,104.8296,104.606,104.606,19072.0
2021-02-17 13:50:00,112.28,112.49,112.24,112.28,39748.0,104.606,104.8016,104.5687,104.606,39748.0
2021-02-17 14:00:00,112.28,112.42,112.13,112.32,58089.0,104.606,104.7364,104.4662,104.6433,58089.0
2021-02-17 14:10:00,112.32,112.52,112.23,112.42,107591.0,104.6433,104.8296,104.5594,104.7364,107591.0
2021-02-17 14:20:00,112.45,112.46,112.32,112.43,17718.0,104.7644,104.7737,104.6433,104.7457,17718.0
2021-02-17 14:30:00,112.42,112.42,112.3,112.36,13671.0,104.7364,104.7364,104.6246,104.6805,13671.0
2021-02-17 14:40:00,112.36,112.43,112.32,112.38,11494.0,104.6805,104.7457,104.6433,104.6992,11494.0
2021-02-17 14:50:00,112.39,112.4,112.28,112.34,22018.0,104.7085,104.7178,104.606,104.6619,22018.0
2021-02-17 15:00:00,112.35,112.53,112.31,112.48,73640.0,104.6712,104.8389,104.6339,104.7923,73640.0
2021-02-17 15:10:00,112.47,112.53,112.42,112.45,17362.0,104.783,104.8389,104.7364,104.7644,17362.0
2021-02-17 15:20:00,112.48,112.54,112.43,112.46,26238.0,104.7923,104.8482,104.7457,104.7737,26238.0
2021-02-17 15:30:00,112.47,112.53,112.43,112.49,27327.0,104.783,104.8389,104.7457,104.8016,27327.0
2021-02-17 15:40:00,112.48,112.5,112.31,112.37,52795.0,104.7923,104.811,104.6339,104.6898,52795.0
2021-02-17 15:50:00,112.38,112.41,112.21,112.27,164388.0,104.6992,104.7271,104.5408,104.5967,164388.0
2021-02-18 09:30:00,111.12,112.58,111.09,111.82,114483.0,103.5253,104.8855,103.4973,104.1774,114483.0
2021-02-18 09:40:00,111.83,112.27,111.77,112.02,73729.0,104.1867,104.5967,104.1308,104.3638,73729.0
2021-02-18 09:50:00,112.01,112.66,111.74,112.56,58375.0,104.3544,104.96,104.1029,104.8669,58375.0
2021-02-18 10:00:00,112.47,112.61,111.83,111.86,67945.0,104.783,104.9134,104.1867,104.2147,67945.0
2021-02-18 10:10:00,111.87,112.23,111.87,112.08,91476.0,104.224,104.5594,104.224,104.4197,91476.0
2021-02-18 10:20:00,112.08,112.09,111.26,111.64,165633.0,104.4197,104.429,103.6557,104.0097,165633.0
2021-02-18 10:30:00,111.61,111.78,111.45,111.72,106181.0,103.9818,104.1402,103.8327,104.0843,106181.0
2021-02-18 10:40:00,111.75,111.76,111.43,111.56,80597.0,104.1122,104.1215,103.8141,103.9352,80597.0
2021-02-18 10:50:00,111.52,112.08,111.46,111.8,131217.0,103.8979,104.4197,103.842,104.1588,131217.0
2021-02-18 11:00:00,111.77,112.05,111.69,111.88,73828.0,104.1308,104.3917,104.0563,104.2333,73828.0
2021-02-18 11:10:00,111.85,112.05,111.79,111.93,52184.0,104.2054,104.3917,104.1495,104.2799,52184.0
2021-02-18 11:20:00,111.99,112.47,111.83,112.02,85834.0,104.3358,104.783,104.1867,104.3638,85834.0
2021-02-18 11:30:00,112.01,112.09,111.8,112.05,44930.0,104.3544,104.429,104.1588,104.3917,44930.0
2021-02-18 11:40:00,112.03,112.18,111.94,111.98,42434.0,104.3731,104.5128,104.2892,104.3265,42434.0
2021-02-18 11:50:00,112.0,112.1,111.88,112.06,48534.0,104.3451,104.4383,104.2333,104.401,48534.0
2021-02-18 12:00:00,112.07,112.11,111.96,112.01,35936.0,104.4103,104.4476,104.3079,104.3544,35936.0
2021-02-18 12:10:00,112.0,112.15,111.9,112.04,69523.0,104.3451,104.4849,104.252,104.3824,69523.0
2021-02-18 12:20:00,112.03,112.1,111.84,111.99,38083.0,104.3731,104.4383,104.1961,104.3358,38083.0
2021-02-18 12:30:00,112.03,112.03,111.75,111.94,30204.0,104.3731,104.3731,104.1122,104.2892,30204.0
2021-02-18 12:40:00,111.94,112.06,111.89,112.01,23841.0,104.2892,104.401,104.2426,104.3544,23841.0
2021-02-18 12:50:00,112.0,112.22,111.98,112.15,61572.0,104.3451,104.5501,104.3265,104.4849,61572.0
2021-02-18 13:00:00,112.16,112.55,112.08,112.55,50699.0,104.4942,104.8575,104.4197,104.8575,50699.0
2021-02-18 13:10:00,112.56,113.0,112.53,112.91,66078.0,104.8669,105.2768,104.8389,105.1929,66078.0
2021-02-18 13:20:00,112.89,113.45,112.67,113.36,85824.0,105.1743,105.696,104.9693,105.6122,85824.0
2021-02-18 13:30:00,113.33,113.5,113.17,113.36,63243.0,105.5842,105.7426,105.4352,105.6122,63243.0
2021-02-18 13:40:00,113.38,113.4,112.99,113.15,43098.0,105.6308,105.6494,105.2675,105.4165,43098.0
2021-02-18 13:50:00,113.15,113.26,112.97,113.04,33786.0,105.4165,105.519,105.2488,105.314,33786.0
2021-02-18 14:00:00,113.02,113.14,112.82,112.82,31213.0,105.2954,105.4072,105.1091,105.1091,31213.0
2021-02-18 14:10:00,112.84,112.95,112.71,112.78,43382.0,105.1277,105.2302,105.0066,105.0718,43382.0
2021-02-18 14:20:00,112.77,112.78,112.61,112.62,23775.0,105.0625,105.0718,104.9134,104.9228,23775.0
2021-02-18 14:30:00,112.63,112.81,112.58,112.72,28981.0,104.9321,105.0998,104.8855,105.0159,28981.0
2021-02-18 14:40:00,112.72,112.82,112.66,112.69,20640.0,105.0159,105.1091,104.96,104.988,20640.0
2021-02-18 14:50:00,112.69,112.72,112.52,112.58,27170.0,104.988,105.0159,104.8296,104.8855,27170.0
2021-02-18 15:00:00,112.56,112.6,112.45,112.57,25085.0,104.8669,104.9041,104.7644,104.8762,25085.0
2021-02-18 15:10:00,112.58,112.94,112.55,112.88,37167.0,104.8855,105.2209,104.8575,105.165,37167.0
2021-02-18 15:20:00,112.9,113.32,112.88,113.18,62126.0,105.1836,105.5749,105.165,105.4445,62126.0
2021-02-18 15:30:00,113.19,113.43,113.17,113.34,78938.0,105.4538,105.6774,105.4352,105.5935,78938.0
2021-02-18 15:40:00,113.33,113.55,113.25,113.32,90055.0,105.5842,105.7892,105.5097,105.5749,90055.0
2021-02-18 15:50:00,113.33,113.64,113.33,113.54,205829.0,105.5842,105.873,105.5842,105.7799,205829.0
2021-02-19 09:30:00,113.55,113.55,111.32,111.35,195114.0,105.7892,105.7892,103.7116,103.7396,195114.0
2021-02-19 09:40:00,111.49,111.66,110.86,111.11,113519.0,103.87,104.0284,103.283,103.516,113519.0
2021-02-19 09:50:00,111.07,111.47,111.05,111.43,58415.0,103.4787,103.8514,103.4601,103.8141,58415.0
2021-02-19 10:00:00,111.5,111.59,111.17,111.17,55620.0,103.8793,103.9632,103.5719,103.5719,55620.0
2021-02-19 10:10:00,111.2,111.24,111.03,111.15,49655.0,103.5998,103.6371,103.4414,103.5532,49655.0
2021-02-19 10:20:00,111.13,111.24,110.95,111.16,34754.0,103.5346,103.6371,103.3669,103.5625,34754.0
2021-02-19 10:30:00,111.13,111.22,111.03,111.12,34106.0,103.5346,103.6184,103.4414,103.5253,34106.0
2021-02-19 10:40:00,111.12,111.18,110.98,111.03,43623.0,103.5253,103.5812,103.3948,103.4414,43623.0
2021-02-19 10:50:00,111.06,111.13,110.93,111.03,40999.0,103.4694,103.5346,103.3483,103.4414,40999.0
2021-02-19 11:00:00,111.03,111.56,111.02,111.41,83586.0,103.4414,103.9352,103.4321,103.7955,83586.0
2021-02-19 11:10:00,111.43,111.48,111.29,111.34,21221.0,103.8141,103.8607,103.6837,103.7302,21221.0
2021-02-19 11:20:00,111.34,111.49,111.22,111.29,29453.0,103.7302,103.87,103.6184,103.6837,29453.0
2021-02-19 11:30:00,111.34,111.76,111.34,111.49,229165.0,103.7302,104.1215,103.7302,103.87,229165.0
2021-02-19 11:40:00,111.51,111.54,111.38,111.52,21393.0,103.8886,103.9166,103.7675,103.8979,21393.0
2021-02-19 11:50:00,111.52,111.64,111.45,111.61,60795.0,103.8979,104.0097,103.8327,103.9818,60795.0
2021-02-19 12:00:00,111.63,111.72,111.47,111.49,37144.0,104.0004,104.0843,103.8514,103.87,37144.0
2021-02-19 12:10:00,111.5,111.56,111.38,111.38,26513.0,103.8793,103.9352,103.7675,103.7675,26513.0
2021-02-19 12:20:00,111.38,111.55,111.27,111.47,53111.0,103.7675,103.9259,103.665,103.8514,53111.0
2021-02-19 12:30:00,111.44,111.55,111.37,111.54,16465.0,103.8234,103.9259,103.7582,103.9166,16465.0
2021-02-19 12:40:00,111.55,111.74,111.54,111.7,18768.0,103.9259,104.1029,103.9166,104.0656,18768.0
2021-02-19 12:50:00,111.71,111.84,111.53,111.84,29990.0,104.075,104.1961,103.9073,104.1961,29990.0
2021-02-19 13:00:00,111.84,111.98,111.77,111.77,32216.0,104.1961,104.3265,104.1308,104.1308,32216.0
2021-02-19 13:10:00,111.77,111.88,111.67,111.69,22136.0,104.1308,104.2333,104.0377,104.0563,22136.0
2021-02-19 13:20:00,111.65,111.7,111.55,111.58,18781.0,104.0191,104.0656,103.9259,103.9538,18781.0
2021-02-19 13:30:00,111.59,111.65,111.4,111.46,27783.0,103.9632,104.0191,103.7861,103.842,27783.0
2021-02-19 13:40:00,111.47,111.7,111.46,111.62,32320.0,103.8514,104.0656,103.842,103.9911,32320.0
2021-02-19 13:50:00,111.61,111.72,111.56,111.63,18566.0,103.9818,104.0843,103.9352,104.0004,18566.0
2021-02-19 14:00:00,111.64,111.74,111.57,111.64,13428.0,104.0097,104.1029,103.9445,104.0097,13428.0
2021-02-19 14:10:00,111.65,111.8,111.63,111.78,18809.0,104.0191,104.1588,104.0004,104.1402,18809.0
2021-02-19 14:20:00,111.77,111.77,111.49,111.52,37709.0,104.1308,104.1308,103.87,103.8979,37709.0
2021-02-19 14:30:00,111.53,111.77,111.53,111.77,15942.0,103.9073,104.1308,103.9073,104.1308,15942.0
2021-02-19 14:40:00,111.79,111.86,111.76,111.8,35732.0,104.1495,104.2147,104.1215,104.1588,35732.0
2021-02-19 14:50:00,111.79,111.8,111.62,111.63,18957.0,104.1495,104.1588,103.9911,104.0004,18957.0
2021-02-19 15:00:00,111.61,111.65,111.5,111.62,21601.0,103.9818,104.0191,103.8793,103.9911,21601.0
2021-02-19 15:10:00,111.61,111.77,111.6,111.69,25773.0,103.9818,104.1308,103.9725,104.0563,25773.0
2021-02-19 15:20:00,111.69,111.81,111.59,111.81,65416.0,104.0563,104.1681,103.9632,104.1681,65416.0
2021-02-19 15:30:00,111.82,111.86,111.61,111.7,29370.0,104.1774,104.2147,103.9818,104.0656,29370.0
2021-02-19 15:40:00,111.7,111.72,111.52,111.6,62555.0,104.0656,104.0843,103.8979,103.9725,62555.0
2021-02-19 15:50:00,111.63,111.66,111.42,111.62,132864.0,104.0004,104.0284,103.8048,103.9911,132864.0
2021-02-22 09:30:00,111.15,111.24,110.48,110.86,128606.0,103.5532,103.6371,102.929,103.283,128606.0
2021-02-22 09:40:00,110.95,110.96,110.15,110.22,62836.0,103.3669,103.3762,102.6216,102.6868,62836.0
2021-02-22 09:50:00,110.25,110.39,110.15,110.3,33733.0,102.7147,102.8452,102.6216,102.7613,33733.0
2021-02-22 10:00:00,110.3,110.34,109.87,109.93,79996.0,102.7613,102.7986,102.3607,102.4166,79996.0
2021-02-22 10:10:00,109.92,109.92,109.61,109.67,39029.0,102.4073,102.4073,102.1185,102.1744,39029.0
2021-02-22 10:20:00,109.65,109.76,109.62,109.62,20421.0,102.1557,102.2582,102.1278,102.1278,20421.0
2021-02-22 10:30:00,109.65,109.95,109.58,109.88,27121.0,102.1557,102.4352,102.0905,102.37,27121.0
2021-02-22 10:40:00,109.88,109.9,109.77,109.81,22533.0,102.37,102.3887,102.2675,102.3048,22533.0
2021-02-22 10:50:00,109.81,109.89,109.65,109.86,35280.0,102.3048,102.3793,102.1557,102.3514,35280.0
2021-02-22 11:00:00,109.83,109.83,109.67,109.8,28359.0,102.3234,102.3234,102.1744,102.2955,28359.0
2021-02-22 11:10:00,109.84,109.84,109.24,109.41,37546.0,102.3328,102.3328,101.7738,101.9321,37546.0
2021-02-22 11:20:00,109.38,109.48,109.34,109.35,29568.0,101.9042,101.9974,101.8669,101.8762,29568.0
2021-02-22 11:30:00,109.35,109.71,109.28,109.64,81942.0,101.8762,102.2116,101.811,102.1464,81942.0
2021-02-22 11:40:00,109.65,109.72,109.58,109.65,27884.0,102.1557,102.221,102.0905,102.1557,27884.0
2021-02-22 11:50:00,109.64,109.65,109.41,109.65,22377.0,102.1464,102.1557,101.9321,102.1557,22377.0
2021-02-22 12:00:00,109.65,109.68,109.33,109.66,83072.0,102.1557,102.1837,101.8576,102.1651,83072.0
2021-02-22 12:10:00,109.67,109.67,109.42,109.42,31431.0,102.1744,102.1744,101.9415,101.9415,31431.0
2021-02-22 12:20:00,109.43,109.46,109.3,109.39,25076.0,101.9508,101.9787,101.8297,101.9135,25076.0
2021-02-22 12:30:00,109.38,109.66,109.37,109.62,25118.0,101.9042,102.1651,101.8949,102.1278,25118.0
2021-02-22 12:40:00,109.62,109.67,109.53,109.58,18869.0,102.1278,102.1744,102.0439,102.0905,18869.0
2021-02-22 12:50:00,109.58,109.6,109.44,109.59,28533.0,102.0905,102.1092,101.9601,102.0998,28533.0
2021-02-22 13:00:00,109.62,109.87,109.61,109.85,36872.0,102.1278,102.3607,102.1185,102.3421,36872.0
2021-02-22 13:10:00,109.88,109.88,109.65,109.78,35618.0,102.37,102.37,102.1557,102.2769,35618.0
2021-02-22 13:20:00,109.77,109.84,109.73,109.84,32592.0,102.2675,102.3328,102.2303,102.3328,32592.0
2021-02-22 13:30:00,109.84,109.85,109.71,109.81,25716.0,102.3328,102.3421,102.2116,102.3048,25716.0
2021-02-22 13:40:00,109.82,109.86,109.74,109.76,40971.0,102.3141,102.3514,102.2396,102.2582,40971.0
2021-02-22 13:50:00,109.76,109.84,109.7,109.81,35298.0,102.2582,102.3328,102.2023,102.3048,35298.0
2021-02-22 14:00:00,109.82,109.86,109.74,109.78,15337.0,102.3141,102.3514,102.2396,102.2769,15337.0
2021-02-22 14:10:00,109.79,109.92,109.78,109.85,24468.0,102.2862,102.4073,102.2769,102.3421,24468.0
2021-02-22 14:20:00,109.82,109.9,109.73,109.86,22283.0,102.3141,102.3887,102.2303,102.3514,22283.0
2021-02-22 14:30:00,109.86,110.0,109.83,109.98,117666.0,102.3514,102.4818,102.3234,102.4632,117666.0
2021-02-22 14:40:00,110.0,110.0,109.93,110.0,31717.0,102.4818,102.4818,102.4166,102.4818,31717.0
2021-02-22 14:50:00,109.98,110.0,109.85,109.95,45513.0,102.4632,102.4818,102.3421,102.4352,45513.0
2021-02-22 15:00:00,109.97,110.0,109.92,109.98,22272.0,102.4539,102.4818,102.4073,102.4632,22272.0
2021-02-22 15:10:00,109.98,110.54,109.98,110.44,240479.0,102.4632,102.9849,102.4632,102.8918,240479.0
2021-02-22 15:20:00,110.42,110.6,110.38,110.51,73293.0,102.8731,103.0408,102.8359,102.957,73293.0
2021-02-22 15:30:00,110.57,110.74,110.53,110.57,39516.0,103.0129,103.1712,102.9756,103.0129,39516.0
2021-02-22 15:40:00,110.56,110.64,110.44,110.62,171122.0,103.0035,103.0781,102.8918,103.0594,171122.0
2021-02-22 15:50:00,110.6,110.63,110.42,110.59,279965.0,103.0408,103.0688,102.8731,103.0315,279965.0
2021-02-23 09:30:00,110.44,111.97,110.16,111.41,144751.0,102.8918,104.3172,102.6309,103.7955,144751.0
2021-02-23 09:40:00,111.45,112.51,111.31,112.21,88554.0,103.8327,104.8203,103.7023,104.5408,88554.0
2021-02-23 09:50:00,112.12,112.15,110.67,110.71,55938.0,104.4569,104.4849,103.106,103.1433,55938.0
2021-02-23 10:00:00,110.72,110.72,110.09,110.26,61900.0,103.1526,103.1526,102.5657,102.7241,61900.0
2021-02-23 10:10:00,110.25,110.54,110.02,110.08,63942.0,102.7147,102.9849,102.5005,102.5564,63942.0
2021-02-23 10:20:00,110.11,110.11,109.29,109.58,75369.0,102.5843,102.5843,101.8204,102.0905,75369.0
2021-02-23 10:30:00,109.59,109.92,109.33,109.34,91571.0,102.0998,102.4073,101.8576,101.8669,91571.0
2021-02-23 10:40:00,109.33,109.63,109.11,109.6,40292.0,101.8576,102.1371,101.6527,102.1092,40292.0
2021-02-23 10:50:00,109.63,109.93,109.54,109.8,40412.0,102.1371,102.4166,102.0533,102.2955,40412.0
2021-02-23 11:00:00,109.81,110.25,109.73,110.08,50165.0,102.3048,102.7147,102.2303,102.5564,50165.0
2021-02-23 11:10:00,110.06,110.31,109.91,110.01,39828.0,102.5377,102.7706,102.398,102.4911,39828.0
2021-02-23 11:20:00,110.03,110.13,109.87,109.92,44307.0,102.5098,102.6029,102.3607,102.4073,44307.0
2021-02-23 11:30:00,109.91,110.11,109.9,110.02,28520.0,102.398,102.5843,102.3887,102.5005,28520.0
2021-02-23 11:40:00,110.03,110.33,109.89,110.31,53436.0,102.5098,102.7893,102.3793,102.7706,53436.0
2021-02-23 11:50:00,110.31,110.56,110.28,110.42,41089.0,102.7706,103.0035,102.7427,102.8731,41089.0
2021-02-23 12:00:00,110.37,110.37,110.09,110.13,68373.0,102.8265,102.8265,102.5657,102.6029,68373.0
2021-02-23 12:10:00,110.16,110.42,110.15,110.25,38687.0,102.6309,102.8731,102.6216,102.7147,38687.0
2021-02-23 12:20:00,110.25,110.39,110.19,110.19,20176.0,102.7147,102.8452,102.6588,102.6588,20176.0
2021-02-23 12:30:00,110.16,110.45,110.14,110.32,23504.0,102.6309,102.9011,102.6123,102.78,23504.0
2021-02-23 12:40:00,110.33,110.35,110.08,110.1,30874.0,102.7893,102.8079,102.5564,102.575,30874.0
2021-02-23 12:50:00,110.13,110.19,110.04,110.08,36795.0,102.6029,102.6588,102.5191,102.5564,36795.0
2021-02-23 13:00:00,110.08,110.24,110.03,110.15,27754.0,102.5564,102.7054,102.5098,102.6216,27754.0
2021-02-23 13:10:00,110.16,110.26,110.06,110.11,43512.0,102.6309,102.7241,102.5377,102.5843,43512.0
2021-02-23 13:20:00,110.12,110.24,110.02,110.19,25433.0,102.5936,102.7054,102.5005,102.6588,25433.0
2021-02-23 13:30:00,110.17,110.27,110.12,110.25,23490.0,102.6402,102.7334,102.5936,102.7147,23490.0
2021-02-23 13:40:00,110.27,110.32,110.14,110.17,23964.0,102.7334,102.78,102.6123,102.6402,23964.0
2021-02-23 13:50:00,110.17,110.34,110.15,110.23,27692.0,102.6402,102.7986,102.6216,102.6961,27692.0
2021-02-23 14:00:00,110.2,110.28,110.12,110.18,25925.0,102.6682,102.7427,102.5936,102.6495,25925.0
2021-02-23 14:10:00,110.13,110.32,110.04,110.31,29671.0,102.6029,102.78,102.5191,102.7706,29671.0
2021-02-23 14:20:00,110.3,110.31,110.09,110.14,37647.0,102.7613,102.7706,102.5657,102.6123,37647.0
2021-02-23 14:30:00,110.15,110.2,110.01,110.19,26026.0,102.6216,102.6682,102.4911,102.6588,26026.0
2021-02-23 14:40:00,110.25,110.41,110.21,110.4,24968.0,102.7147,102.8638,102.6775,102.8545,24968.0
2021-02-23 14:50:00,110.4,110.49,110.28,110.33,32879.0,102.8545,102.9383,102.7427,102.7893,32879.0
2021-02-23 15:00:00,110.35,110.43,110.16,110.23,26806.0,102.8079,102.8824,102.6309,102.6961,26806.0
2021-02-23 15:10:00,110.23,110.37,110.17,110.22,35388.0,102.6961,102.8265,102.6402,102.6868,35388.0
2021-02-23 15:20:00,110.24,110.28,110.14,110.23,38873.0,102.7054,102.7427,102.6123,102.6961,38873.0
2021-02-23 15:30:00,110.25,110.37,110.01,110.04,78148.0,102.7147,102.8265,102.4911,102.5191,78148.0
2021-02-23 15:40:00,110.03,110.18,109.93,110.18,91308.0,102.5098,102.6495,102.4166,102.6495,91308.0
2021-02-23 15:50:00,110.19,110.31,109.92,109.96,160948.0,102.6588,102.7706,102.4073,102.4446,160948.0
2021-02-24 09:30:00,110.33,110.59,110.0,110.4,100601.0,102.7893,103.0315,102.4818,102.8545,100601.0
2021-02-24 09:40:00,110.39,110.56,110.24,110.44,32367.0,102.8452,103.0035,102.7054,102.8918,32367.0
2021-02-24 09:50:00,110.43,110.7,110.28,110.57,35526.0,102.8824,103.134,102.7427,103.0129,35526.0
2021-02-24 10:00:00,110.57,110.88,110.49,110.67,46093.0,103.0129,103.3017,102.9383,103.106,46093.0
2021-02-24 10:10:00,110.68,110.86,110.59,110.8,31196.0,103.1153,103.283,103.0315,103.2271,31196.0
2021-02-24 10:20:00,110.78,111.12,110.7,111.03,30157.0,103.2085,103.5253,103.134,103.4414,30157.0
2021-02-24 10:30:00,111.04,111.22,110.78,110.81,29468.0,103.4507,103.6184,103.2085,103.2365,29468.0
2021-02-24 10:40:00,110.81,111.12,110.79,111.05,26732.0,103.2365,103.5253,103.2178,103.4601,26732.0
2021-02-24 10:50:00,111.07,111.12,110.94,111.12,27929.0,103.4787,103.5253,103.3576,103.5253,27929.0
2021-02-24 11:00:00,111.1,111.19,110.96,110.96,22705.0,103.5066,103.5905,103.3762,103.3762,22705.0
2021-02-24 11:10:00,110.95,111.18,110.85,111.16,21225.0,103.3669,103.5812,103.2737,103.5625,21225.0
2021-02-24 11:20:00,111.16,111.26,111.13,111.19,51798.0,103.5625,103.6557,103.5346,103.5905,51798.0
2021-02-24 11:30:00,111.19,111.33,111.15,111.32,29601.0,103.5905,103.7209,103.5532,103.7116,29601.0
2021-02-24 11:40:00,111.29,111.32,111.07,111.07,23361.0,103.6837,103.7116,103.4787,103.4787,23361.0
2021-02-24 11:50:00,111.06,111.24,111.03,111.11,26991.0,103.4694,103.6371,103.4414,103.516,26991.0
2021-02-24 12:00:00,111.13,111.15,110.73,110.76,50781.0,103.5346,103.5532,103.1619,103.1899,50781.0
2021-02-24 12:10:00,110.76,111.09,110.67,111.09,44504.0,103.1899,103.4973,103.106,103.4973,44504.0
2021-02-24 12:20:00,111.09,111.13,110.86,110.93,78258.0,103.4973,103.5346,103.283,103.3483,78258.0
2021-02-24 12:30:00,110.93,111.21,110.92,111.0,25247.0,103.3483,103.6091,103.3389,103.4135,25247.0
2021-02-24 12:40:00,111.0,111.16,111.0,111.0,22663.0,103.4135,103.5625,103.4135,103.4135,22663.0
2021-02-24 12:50:00,111.01,111.18,110.98,111.18,37749.0,103.4228,103.5812,103.3948,103.5812,37749.0
2021-02-24 13:00:00,111.16,111.37,111.16,111.19,44163.0,103.5625,103.7582,103.5625,103.5905,44163.0
2021-02-24 13:10:00,111.17,111.3,111.13,111.19,54607.0,103.5719,103.693,103.5346,103.5905,54607.0
2021-02-24 13:20:00,111.16,111.33,111.08,111.25,39738.0,103.5625,103.7209,103.488,103.6464,39738.0
2021-02-24 13:30:00,111.24,111.41,111.21,111.34,52720.0,103.6371,103.7955,103.6091,103.7302,52720.0
2021-02-24 13:40:00,111.37,111.51,111.37,111.51,31507.0,103.7582,103.8886,103.7582,103.8886,31507.0
2021-02-24 13:50:00,111.53,111.64,111.48,111.58,42363.0,103.9073,104.0097,103.8607,103.9538,42363.0
2021-02-24 14:00:00,111.61,111.83,111.61,111.78,19491.0,103.9818,104.1867,103.9818,104.1402,19491.0
2021-02-24 14:10:00,111.79,111.81,111.67,111.78,16453.0,104.1495,104.1681,104.0377,104.1402,16453.0
2021-02-24 14:20:00,111.79,111.83,111.71,111.78,24030.0,104.1495,104.1867,104.075,104.1402,24030.0
2021-02-24 14:30:00,111.77,111.87,111.66,111.68,27753.0,104.1308,104.224,104.0284,104.047,27753.0
2021-02-24 14:40:00,111.69,111.79,111.65,111.7,26652.0,104.0563,104.1495,104.0191,104.0656,26652.0
2021-02-24 14:50:00,111.73,111.77,111.57,111.73,33920.0,104.0936,104.1308,103.9445,104.0936,33920.0
2021-02-24 15:00:00,111.73,111.81,111.69,111.7,42509.0,104.0936,104.1681,104.0563,104.0656,42509.0
2021-02-24 15:10:00,111.69,111.72,111.42,111.59,51336.0,104.0563,104.0843,103.8048,103.9632,51336.0
2021-02-24 15:20:00,111.6,111.7,111.58,111.65,63425.0,103.9725,104.0656,103.9538,104.0191,63425.0
2021-02-24 15:30:00,111.66,111.82,111.64,111.73,62154.0,104.0284,104.1774,104.0097,104.0936,62154.0
2021-02-24 15:40:00,111.73,111.85,111.72,111.84,100920.0,104.0936,104.2054,104.0843,104.1961,100920.0
2021-02-24 15:50:00,111.83,111.97,111.81,111.87,445889.0,104.1867,104.3172,104.1681,104.224,445889.0
2021-02-25 09:30:00,111.6,112.34,111.6,111.98,79182.0,103.9725,104.6619,103.9725,104.3265,79182.0
2021-02-25 09:40:00,112.0,112.71,112.0,112.63,28988.0,104.3451,105.0066,104.3451,104.9321,28988.0
2021-02-25 09:50:00,112.65,113.1,112.56,113.01,45894.0,104.9507,105.3699,104.8669,105.2861,45894.0
2021-02-25 10:00:00,112.98,113.11,112.69,112.74,33033.0,105.2581,105.3793,104.988,105.0346,33033.0
2021-02-25 10:10:00,112.74,113.05,112.63,112.92,26478.0,105.0346,105.3234,104.9321,105.2023,26478.0
2021-02-25 10:20:00,112.91,113.06,112.72,112.86,34280.0,105.1929,105.3327,105.0159,105.1464,34280.0
2021-02-25 10:30:00,112.83,113.0,112.74,112.98,41376.0,105.1184,105.2768,105.0346,105.2581,41376.0
2021-02-25 10:40:00,112.98,113.23,112.85,112.98,51437.0,105.2581,105.4911,105.137,105.2581,51437.0
2021-02-25 10:50:00,112.99,113.37,112.91,113.22,39673.0,105.2675,105.6215,105.1929,105.4817,39673.0
2021-02-25 11:00:00,113.24,113.47,113.17,113.36,35370.0,105.5004,105.7147,105.4352,105.6122,35370.0
2021-02-25 11:10:00,113.37,113.49,113.23,113.29,31558.0,105.6215,105.7333,105.4911,105.547,31558.0
2021-02-25 11:20:00,113.29,113.34,112.93,113.0,19984.0,105.547,105.5935,105.2116,105.2768,19984.0
2021-02-25 11:30:00,113.03,113.14,112.9,113.14,29389.0,105.3047,105.4072,105.1836,105.4072,29389.0
2021-02-25 11:40:00,113.11,113.25,112.97,113.22,30192.0,105.3793,105.5097,105.2488,105.4817,30192.0
2021-02-25 11:50:00,113.21,113.39,113.07,113.37,44919.0,105.4724,105.6401,105.342,105.6215,44919.0
2021-02-25 12:00:00,113.34,113.35,113.08,113.33,24374.0,105.5935,105.6029,105.3513,105.5842,24374.0
2021-02-25 12:10:00,113.31,113.36,113.11,113.13,16493.0,105.5656,105.6122,105.3793,105.3979,16493.0
2021-02-25 12:20:00,113.12,113.35,113.01,113.11,20172.0,105.3886,105.6029,105.2861,105.3793,20172.0
2021-02-25 12:30:00,113.09,113.22,113.01,113.18,41394.0,105.3606,105.4817,105.2861,105.4445,41394.0
2021-02-25 12:40:00,113.17,113.25,113.03,113.08,23161.0,105.4352,105.5097,105.3047,105.3513,23161.0
2021-02-25 12:50:00,113.07,113.13,113.03,113.1,48432.0,105.342,105.3979,105.3047,105.3699,48432.0
2021-02-25 13:00:00,113.08,113.15,112.63,112.98,72469.0,105.3513,105.4165,104.9321,105.2581,72469.0
2021-02-25 13:10:00,112.98,113.08,112.89,113.06,31645.0,105.2581,105.3513,105.1743,105.3327,31645.0
2021-02-25 13:20:00,113.07,113.21,112.92,112.96,24769.0,105.342,105.4724,105.2023,105.2395,24769.0
2021-02-25 13:30:00,112.95,112.99,112.88,112.96,34266.0,105.2302,105.2675,105.165,105.2395,34266.0
2021-02-25 13:40:00,112.99,113.0,112.84,112.9,52886.0,105.2675,105.2768,105.1277,105.1836,52886.0
2021-02-25 13:50:00,112.91,112.92,112.67,112.74,73639.0,105.1929,105.2023,104.9693,105.0346,73639.0
2021-02-25 14:00:00,112.7,112.94,112.66,112.81,29375.0,104.9973,105.2209,104.96,105.0998,29375.0
2021-02-25 14:10:00,112.81,112.93,112.77,112.93,32443.0,105.0998,105.2116,105.0625,105.2116,32443.0
2021-02-25 14:20:00,112.91,113.12,112.83,113.07,35455.0,105.1929,105.3886,105.1184,105.342,35455.0
2021-02-25 14:30:00,113.06,113.06,112.76,112.76,35622.0,105.3327,105.3327,105.0532,105.0532,35622.0
2021-02-25 14:40:00,112.76,112.89,112.67,112.67,50283.0,105.0532,105.1743,104.9693,104.9693,50283.0
2021-02-25 14:50:00,112.68,112.79,112.59,112.59,32249.0,104.9787,105.0811,104.8948,104.8948,32249.0
2021-02-25 15:00:00,112.58,112.72,112.53,112.71,34380.0,104.8855,105.0159,104.8389,105.0066,34380.0
2021-02-25 15:10:00,112.7,112.86,112.58,112.62,42305.0,104.9973,105.1464,104.8855,104.9228,42305.0
2021-02-25 15:20:00,112.64,112.76,112.56,112.6,58243.0,104.9414,105.0532,104.8669,104.9041,58243.0
2021-02-25 15:30:00,112.58,112.66,112.32,112.44,78976.0,104.8855,104.96,104.6433,104.7551,78976.0
2021-02-25 15:40:00,112.45,112.79,112.31,112.73,104294.0,104.7644,105.0811,104.6339,105.0252,104294.0
2021-02-25 15:50:00,112.73,112.75,112.26,112.28,145291.0,105.0252,105.0439,104.5874,104.606,145291.0
2021-02-26 09:30:00,112.7,113.15,112.05,112.64,103622.0,104.9973,105.4165,104.3917,104.9414,103622.0
2021-02-26 09:40:00,112.63,113.0,112.15,112.94,35619.0,104.9321,105.2768,104.4849,105.2209,35619.0
2021-02-26 09:50:00,112.92,113.3,112.68,113.14,57318.0,105.2023,105.5563,104.9787,105.4072,57318.0
2021-02-26 10:00:00,113.17,113.39,113.0,113.39,41892.0,105.4352,105.6401,105.2768,105.6401,41892.0
2021-02-26 10:10:00,113.39,113.65,113.37,113.53,36430.0,105.6401,105.8824,105.6215,105.7706,36430.0
2021-02-26 10:20:00,113.58,113.73,112.75,112.75,33354.0,105.8171,105.9569,105.0439,105.0439,33354.0
2021-02-26 10:30:00,112.82,113.12,112.53,113.08,35990.0,105.1091,105.3886,104.8389,105.3513,35990.0
2021-02-26 10:40:00,113.03,113.22,112.63,112.68,21193.0,105.3047,105.4817,104.9321,104.9787,21193.0
2021-02-26 10:50:00,112.69,112.79,112.49,112.5,28209.0,104.988,105.0811,104.8016,104.811,28209.0
2021-02-26 11:00:00,112.54,112.61,112.21,112.23,21581.0,104.8482,104.9134,104.5408,104.5594,21581.0
2021-02-26 11:10:00,112.24,112.6,112.22,112.31,40613.0,104.5687,104.9041,104.5501,104.6339,40613.0
2021-02-26 11:20:00,112.38,112.39,111.77,111.88,26327.0,104.6992,104.7085,104.1308,104.2333,26327.0
2021-02-26 11:30:00,111.91,112.18,111.79,112.18,30143.0,104.2613,104.5128,104.1495,104.5128,30143.0
2021-02-26 11:40:00,112.2,112.26,111.84,111.93,25926.0,104.5315,104.5874,104.1961,104.2799,25926.0
2021-02-26 11:50:00,111.92,111.93,111.72,111.81,20042.0,104.2706,104.2799,104.0843,104.1681,20042.0
2021-02-26 12:00:00,111.85,112.05,111.75,112.05,17976.0,104.2054,104.3917,104.1122,104.3917,17976.0
2021-02-26 12:10:00,112.12,112.57,112.12,112.46,28338.0,104.4569,104.8762,104.4569,104.7737,28338.0
2021-02-26 12:20:00,112.47,112.55,112.4,112.5,14852.0,104.783,104.8575,104.7178,104.811,14852.0
2021-02-26 12:30:00,112.5,112.63,112.32,112.33,31471.0,104.811,104.9321,104.6433,104.6526,31471.0
2021-02-26 12:40:00,112.3,112.39,112.14,112.18,16446.0,104.6246,104.7085,104.4756,104.5128,16446.0
2021-02-26 12:50:00,112.14,112.14,111.95,111.97,13430.0,104.4756,104.4756,104.2985,104.3172,13430.0
2021-02-26 13:00:00,111.97,112.0,111.79,111.92,17883.0,104.3172,104.3451,104.1495,104.2706,17883.0
2021-02-26 13:10:00,111.93,112.08,111.85,112.01,11831.0,104.2799,104.4197,104.2054,104.3544,11831.0
2021-02-26 13:20:00,112.04,112.09,111.97,112.02,8420.0,104.3824,104.429,104.3172,104.3638,8420.0
2021-02-26 13:30:00,112.0,112.0,111.85,111.93,16232.0,104.3451,104.3451,104.2054,104.2799,16232.0
2021-02-26 13:40:00,111.9,112.05,111.72,111.72,17120.0,104.252,104.3917,104.0843,104.0843,17120.0
2021-02-26 13:50:00,111.75,111.85,111.66,111.78,16159.0,104.1122,104.2054,104.0284,104.1402,16159.0
2021-02-26 14:00:00,111.78,111.96,111.78,111.83,26240.0,104.1402,104.3079,104.1402,104.1867,26240.0
2021-02-26 14:10:00,111.81,111.84,111.6,111.61,28058.0,104.1681,104.1961,103.9725,103.9818,28058.0
2021-02-26 14:20:00,111.63,111.77,111.54,111.77,19334.0,104.0004,104.1308,103.9166,104.1308,19334.0
2021-02-26 14:30:00,111.75,112.16,111.38,111.72,49551.0,104.1122,104.4942,103.7675,104.0843,49551.0
2021-02-26 14:40:00,111.72,111.83,111.57,111.83,22884.0,104.0843,104.1867,103.9445,104.1867,22884.0
2021-02-26 14:50:00,111.79,111.8,111.58,111.65,19067.0,104.1495,104.1588,103.9538,104.0191,19067.0
2021-02-26 15:00:00,111.67,111.93,111.66,111.9,20236.0,104.0377,104.2799,104.0284,104.252,20236.0
2021-02-26 15:10:00,111.95,111.95,111.75,111.82,18700.0,104.2985,104.2985,104.1122,104.1774,18700.0
2021-02-26 15:20:00,111.83,111.92,111.34,111.34,28981.0,104.1867,104.2706,103.7302,103.7302,28981.0
2021-02-26 15:30:00,111.34,111.35,111.11,111.14,42584.0,103.7302,103.7396,103.516,103.5439,42584.0
2021-02-26 15:40:00,111.11,111.58,111.07,111.52,49595.0,103.516,103.9538,103.4787,103.8979,49595.0
2021-02-26 15:50:00,111.48,111.52,110.84,110.88,175098.0,103.8607,103.8979,103.2644,103.3017,175098.0
2021-03-01 09:30:00,111.67,112.53,111.67,112.53,86467.0,104.0377,104.8389,104.0377,104.8389,86467.0
2021-03-01 09:40:00,112.51,112.75,112.26,112.6,21333.0,104.8203,105.0439,104.5874,104.9041,21333.0
2021-03-01 09:50:00,112.55,112.88,112.22,112.66,29720.0,104.8575,105.165,104.5501,104.96,29720.0
2021-03-01 10:00:00,112.7,112.72,112.32,112.52,19416.0,104.9973,105.0159,104.6433,104.8296,19416.0
2021-03-01 10:10:00,112.5,112.72,112.35,112.58,34043.0,104.811,105.0159,104.6712,104.8855,34043.0
2021-03-01 10:20:00,112.57,112.7,112.19,112.36,122127.0,104.8762,104.9973,104.5221,104.6805,122127.0
2021-03-01 10:30:00,112.35,112.49,112.2,112.48,14626.0,104.6712,104.8016,104.5315,104.7923,14626.0
2021-03-01 10:40:00,112.47,112.58,112.35,112.58,14037.0,104.783,104.8855,104.6712,104.8855,14037.0
2021-03-01 10:50:00,112.56,112.64,112.35,112.4,12552.0,104.8669,104.9414,104.6712,104.7178,12552.0
2021-03-01 11:00:00,112.36,112.5,112.26,112.34,16518.0,104.6805,104.811,104.5874,104.6619,16518.0
2021-03-01 11:10:00,112.32,112.45,112.2,112.32,19225.0,104.6433,104.7644,104.5315,104.6433,19225.0
2021-03-01 11:20:00,112.24,112.37,112.19,112.2,13195.0,104.5687,104.6898,104.5221,104.5315,13195.0
2021-03-01 11:30:00,112.22,112.28,112.11,112.17,27616.0,104.5501,104.606,104.4476,104.5035,27616.0
2021-03-01 11:40:00,112.17,112.24,111.96,112.02,18221.0,104.5035,104.5687,104.3079,104.3638,18221.0
2021-03-01 11:50:00,112.01,112.13,111.92,112.13,22226.0,104.3544,104.4662,104.2706,104.4662,22226.0
2021-03-01 12:00:00,112.13,112.42,112.08,112.31,28341.0,104.4662,104.7364,104.4197,104.6339,28341.0
2021-03-01 12:10:00,112.31,112.45,112.3,112.34,20577.0,104.6339,104.7644,104.6246,104.6619,20577.0
2021-03-01 12:20:00,112.34,112.41,112.22,112.31,25909.0,104.6619,104.7271,104.5501,104.6339,25909.0
2021-03-01 12:30:00,112.34,112.34,112.18,112.2,13742.0,104.6619,104.6619,104.5128,104.5315,13742.0
2021-03-01 12:40:00,112.22,112.28,112.05,112.26,26275.0,104.5501,104.606,104.3917,104.5874,26275.0
2021-03-01 12:50:00,112.27,112.36,112.11,112.31,44963.0,104.5967,104.6805,104.4476,104.6339,44963.0
2021-03-01 13:00:00,112.33,112.65,112.26,112.6,20885.0,104.6526,104.9507,104.5874,104.9041,20885.0
2021-03-01 13:10:00,112.63,112.63,112.46,112.55,18393.0,104.9321,104.9321,104.7737,104.8575,18393.0
2021-03-01 13:20:00,112.57,112.83,112.57,112.83,82729.0,104.8762,105.1184,104.8762,105.1184,82729.0
2021-03-01 13:30:00,112.84,112.99,112.72,112.85,67144.0,105.1277,105.2675,105.0159,105.137,67144.0
2021-03-01 13:40:00,112.86,112.97,112.73,112.82,84600.0,105.1464,105.2488,105.0252,105.1091,84600.0
2021-03-01 13:50:00,112.8,112.83,112.63,112.7,26071.0,105.0905,105.1184,104.9321,104.9973,26071.0
2021-03-01 14:00:00,112.69,113.12,112.69,113.04,29532.0,104.988,105.3886,104.988,105.314,29532.0
2021-03-01 14:10:00,113.05,113.1,112.96,113.06,11663.0,105.3234,105.3699,105.2395,105.3327,11663.0
2021-03-01 14:20:00,113.03,113.04,112.88,112.94,31130.0,105.3047,105.314,105.165,105.2209,31130.0
2021-03-01 14:30:00,112.94,113.1,112.85,113.03,29777.0,105.2209,105.3699,105.137,105.3047,29777.0
2021-03-01 14:40:00,113.03,113.14,113.01,113.03,12122.0,105.3047,105.4072,105.2861,105.3047,12122.0
2021-03-01 14:50:00,113.02,113.17,112.99,113.09,31922.0,105.2954,105.4352,105.2675,105.3606,31922.0
2021-03-01 15:00:00,113.08,113.11,112.96,113.08,19193.0,105.3513,105.3793,105.2395,105.3513,19193.0
2021-03-01 15:10:00,113.08,113.08,112.9,112.98,14190.0,105.3513,105.3513,105.1836,105.2581,14190.0
2021-03-01 15:20:00,112.97,113.03,112.88,112.95,18805.0,105.2488,105.3047,105.165,105.2302,18805.0
2021-03-01 15:30:00,112.96,112.98,112.77,112.78,28718.0,105.2395,105.2581,105.0625,105.0718,28718.0
2021-03-01 15:40:00,112.79,112.84,112.59,112.63,52504.0,105.0811,105.1277,104.8948,104.9321,52504.0
2021-03-01 15:50:00,112.59,112.64,112.4,112.46,108262.0,104.8948,104.9414,104.7178,104.7737,108262.0
2021-03-02 09:30:00,112.34,112.9,112.29,112.9,96928.0,104.6619,105.1836,104.6153,105.1836,96928.0
2021-03-02 09:40:00,112.84,112.99,112.4,112.47,36948.0,105.1277,105.2675,104.7178,104.783,36948.0
2021-03-02 09:50:00,112.44,112.48,112.08,112.16,40744.0,104.7551,104.7923,104.4197,104.4942,40744.0
2021-03-02 10:00:00,112.15,112.2,111.88,112.17,43971.0,104.4849,104.5315,104.2333,104.5035,43971.0
2021-03-02 10:10:00,112.17,112.28,111.95,111.97,25842.0,104.5035,104.606,104.2985,104.3172,25842.0
2021-03-02 10:20:00,111.98,112.07,111.83,111.9,84970.0,104.3265,104.4103,104.1867,104.252,84970.0
2021-03-02 10:30:00,111.93,112.37,111.9,112.35,32064.0,104.2799,104.6898,104.252,104.6712,32064.0
2021-03-02 10:40:00,112.37,112.5,112.17,112.38,68102.0,104.6898,104.811,104.5035,104.6992,68102.0
2021-03-02 10:50:00,112.39,112.46,112.24,112.46,31358.0,104.7085,104.7737,104.5687,104.7737,31358.0
2021-03-02 11:00:00,112.46,112.61,112.27,112.56,267643.0,104.7737,104.9134,104.5967,104.8669,267643.0
2021-03-02 11:10:00,112.6,112.73,112.33,112.73,49259.0,104.9041,105.0252,104.6526,105.0252,49259.0
2021-03-02 11:20:00,112.7,112.8,112.43,112.73,50867.0,104.9973,105.0905,104.7457,105.0252,50867.0
2021-03-02 11:30:00,112.72,112.85,112.51,112.78,25939.0,105.0159,105.137,104.8203,105.0718,25939.0
2021-03-02 11:40:00,112.72,112.9,112.64,112.76,25778.0,105.0159,105.1836,104.9414,105.0532,25778.0
2021-03-02 11:50:00,112.74,112.81,112.6,112.73,18916.0,105.0346,105.0998,104.9041,105.0252,18916.0
2021-03-02 12:00:00,112.71,113.29,112.71,113.23,46104.0,105.0066,105.547,105.0066,105.4911,46104.0
2021-03-02 12:10:00,113.21,113.37,113.07,113.26,28628.0,105.4724,105.6215,105.342,105.519,28628.0
2021-03-02 12:20:00,113.27,113.27,113.08,113.1,22536.0,105.5283,105.5283,105.3513,105.3699,22536.0
2021-03-02 12:30:00,113.14,113.34,113.06,113.2,19054.0,105.4072,105.5935,105.3327,105.4631,19054.0
2021-03-02 12:40:00,113.2,113.39,113.2,113.36,20685.0,105.4631,105.6401,105.4631,105.6122,20685.0
2021-03-02 12:50:00,113.36,113.42,113.14,113.18,19451.0,105.6122,105.6681,105.4072,105.4445,19451.0
2021-03-02 13:00:00,113.21,113.48,113.21,113.39,17761.0,105.4724,105.724,105.4724,105.6401,17761.0
2021-03-02 13:10:00,113.39,113.49,113.34,113.43,33333.0,105.6401,105.7333,105.5935,105.6774,33333.0
2021-03-02 13:20:00,113.44,113.52,113.31,113.49,20685.0,105.6867,105.7612,105.5656,105.7333,20685.0
2021-03-02 13:30:00,113.5,113.58,113.4,113.53,21525.0,105.7426,105.8171,105.6494,105.7706,21525.0
2021-03-02 13:40:00,113.5,113.52,113.37,113.48,32555.0,105.7426,105.7612,105.6215,105.724,32555.0
2021-03-02 13:50:00,113.46,113.61,113.43,113.55,25301.0,105.7053,105.8451,105.6774,105.7892,25301.0
2021-03-02 14:00:00,113.55,113.73,113.52,113.73,18234.0,105.7892,105.9569,105.7612,105.9569,18234.0
2021-03-02 14:10:00,113.74,113.88,113.68,113.88,29145.0,105.9662,106.0966,105.9103,106.0966,29145.0
2021-03-02 14:20:00,113.87,113.95,113.77,113.9,29032.0,106.0873,106.1619,105.9942,106.1153,29032.0
2021-03-02 14:30:00,113.88,114.3,113.86,114.26,72997.0,106.0966,106.4879,106.078,106.4507,72997.0
2021-03-02 14:40:00,114.25,114.28,114.03,114.18,24775.0,106.4413,106.4693,106.2364,106.3761,24775.0
2021-03-02 14:50:00,114.17,114.22,114.08,114.09,19276.0,106.3668,106.4134,106.283,106.2923,19276.0
2021-03-02 15:00:00,114.1,114.24,114.05,114.16,25132.0,106.3016,106.432,106.255,106.3575,25132.0
2021-03-02 15:10:00,114.16,114.25,114.12,114.16,36186.0,106.3575,106.4413,106.3202,106.3575,36186.0
2021-03-02 15:20:00,114.16,114.34,114.13,114.19,61033.0,106.3575,106.5252,106.3296,106.3854,61033.0
2021-03-02 15:30:00,114.18,114.49,114.18,114.28,129691.0,106.3761,106.6649,106.3761,106.4693,129691.0
2021-03-02 15:40:00,114.29,114.5,114.22,114.22,135480.0,106.4786,106.6743,106.4134,106.4134,135480.0
2021-03-02 15:50:00,114.21,114.38,114.02,114.33,426001.0,106.4041,106.5625,106.2271,106.5159,426001.0
2021-03-03 09:30:00,114.33,114.38,113.7,113.99,107236.0,106.5159,106.5625,105.9289,106.1991,107236.0
2021-03-03 09:40:00,113.97,114.09,113.6,113.68,70531.0,106.1805,106.2923,105.8358,105.9103,70531.0
2021-03-03 09:50:00,113.67,113.99,113.34,113.96,74318.0,105.901,106.1991,105.5935,106.1712,74318.0
2021-03-03 10:00:00,113.93,114.22,113.85,114.12,45637.0,106.1432,106.4134,106.0687,106.3202,45637.0
2021-03-03 10:10:00,114.12,114.28,114.0,114.17,41292.0,106.3202,106.4693,106.2084,106.3668,41292.0
2021-03-03 10:20:00,114.16,114.25,113.99,114.09,35589.0,106.3575,106.4413,106.1991,106.2923,35589.0
2021-03-03 10:30:00,114.1,114.15,113.78,113.9,28412.0,106.3016,106.3482,106.0035,106.1153,28412.0
2021-03-03 10:40:00,113.88,114.23,113.87,113.95,51561.0,106.0966,106.4227,106.0873,106.1619,51561.0
2021-03-03 10:50:00,113.95,114.18,113.9,114.15,26778.0,106.1619,106.3761,106.1153,106.3482,26778.0
2021-03-03 11:00:00,114.11,114.11,113.93,113.93,88081.0,106.3109,106.3109,106.1432,106.1432,88081.0
2021-03-03 11:10:00,113.93,113.93,113.75,113.88,79331.0,106.1432,106.1432,105.9755,106.0966,79331.0
2021-03-03 11:20:00,113.88,114.08,113.87,113.99,44392.0,106.0966,106.283,106.0873,106.1991,44392.0
2021-03-03 11:30:00,113.98,114.02,113.93,113.96,60770.0,106.1898,106.2271,106.1432,106.1712,60770.0
2021-03-03 11:40:00,113.97,114.07,113.86,114.05,78005.0,106.1805,106.2737,106.078,106.255,78005.0
2021-03-03 11:50:00,114.07,114.35,113.95,114.33,52996.0,106.2737,106.5345,106.1619,106.5159,52996.0
2021-03-03 12:00:00,114.34,114.35,114.1,114.17,26320.0,106.5252,106.5345,106.3016,106.3668,26320.0
2021-03-03 12:10:00,114.16,114.38,114.15,114.37,36370.0,106.3575,106.5625,106.3482,106.5531,36370.0
2021-03-03 12:20:00,114.38,114.53,114.36,114.5,22093.0,106.5625,106.7022,106.5438,106.6743,22093.0
2021-03-03 12:30:00,114.5,114.54,114.23,114.38,68563.0,106.6743,106.7115,106.4227,106.5625,68563.0
2021-03-03 12:40:00,114.39,114.52,114.38,114.43,29314.0,106.5718,106.6929,106.5625,106.609,29314.0
2021-03-03 12:50:00,114.47,114.52,114.41,114.49,17960.0,106.6463,106.6929,106.5904,106.6649,17960.0
2021-03-03 13:00:00,114.47,114.55,114.43,114.55,16485.0,106.6463,106.7208,106.609,106.7208,16485.0
2021-03-03 13:10:00,114.55,114.71,114.49,114.67,26810.0,106.7208,106.8699,106.6649,106.8326,26810.0
2021-03-03 13:20:00,114.68,114.78,114.63,114.66,17044.0,106.842,106.9351,106.7954,106.8233,17044.0
2021-03-03 13:30:00,114.62,114.64,114.44,114.59,21288.0,106.7861,106.8047,106.6184,106.7581,21288.0
2021-03-03 13:40:00,114.6,114.64,114.49,114.51,15841.0,106.7674,106.8047,106.6649,106.6836,15841.0
2021-03-03 13:50:00,114.52,114.59,114.45,114.48,31974.0,106.6929,106.7581,106.6277,106.6556,31974.0
2021-03-03 14:00:00,114.5,114.57,114.37,114.41,51856.0,106.6743,106.7395,106.5531,106.5904,51856.0
2021-03-03 14:10:00,114.43,114.62,114.4,114.58,24201.0,106.609,106.7861,106.5811,106.7488,24201.0
2021-03-03 14:20:00,114.58,114.8,114.52,114.74,21171.0,106.7488,106.9538,106.6929,106.8979,21171.0
2021-03-03 14:30:00,114.74,114.74,114.45,114.51,34297.0,106.8979,106.8979,106.6277,106.6836,34297.0
2021-03-03 14:40:00,114.5,114.65,114.48,114.57,37316.0,106.6743,106.814,106.6556,106.7395,37316.0
2021-03-03 14:50:00,114.59,114.7,114.48,114.61,34753.0,106.7581,106.8606,106.6556,106.7767,34753.0
2021-03-03 15:00:00,114.62,114.63,114.5,114.52,32919.0,106.7861,106.7954,106.6743,106.6929,32919.0
2021-03-03 15:10:00,114.52,114.68,114.44,114.47,38666.0,106.6929,106.842,106.6184,106.6463,38666.0
2021-03-03 15:20:00,114.5,114.72,114.49,114.54,45426.0,106.6743,106.8792,106.6649,106.7115,45426.0
2021-03-03 15:30:00,114.54,114.62,114.27,114.29,57066.0,106.7115,106.7861,106.46,106.4786,57066.0
2021-03-03 15:40:00,114.29,114.45,114.19,114.31,65735.0,106.4786,106.6277,106.3854,106.4972,65735.0
2021-03-03 15:50:00,114.27,114.31,113.97,113.97,264198.0,106.46,106.4972,106.1805,106.1805,264198.0
2021-03-04 09:30:00,114.3,114.63,114.05,114.57,68343.0,106.4879,106.7954,106.255,106.7395,68343.0
2021-03-04 09:40:00,114.58,114.87,114.4,114.6,31339.0,106.7488,107.019,106.5811,106.7674,31339.0
2021-03-04 09:50:00,114.55,115.36,114.51,115.32,94060.0,106.7208,107.4755,106.6836,107.4382,94060.0
2021-03-04 10:00:00,115.33,115.77,115.1,115.64,48112.0,107.4475,107.8575,107.2333,107.7363,48112.0
2021-03-04 10:10:00,115.62,115.95,115.52,115.86,58431.0,107.7177,108.0252,107.6245,107.9413,58431.0
2021-03-04 10:20:00,115.83,116.05,115.64,115.95,59152.0,107.9134,108.1183,107.7363,108.0252,59152.0
2021-03-04 10:30:00,115.98,116.42,115.8,116.36,59049.0,108.0531,108.463,107.8854,108.4071,59049.0
2021-03-04 10:40:00,116.3,116.46,116.07,116.46,43289.0,108.3512,108.5003,108.137,108.5003,43289.0
2021-03-04 10:50:00,116.46,116.46,116.2,116.33,69767.0,108.5003,108.5003,108.2581,108.3792,69767.0
2021-03-04 11:00:00,116.36,116.43,116.19,116.36,38065.0,108.4071,108.4724,108.2488,108.4071,38065.0
2021-03-04 11:10:00,116.38,116.58,116.27,116.27,28046.0,108.4258,108.6121,108.3233,108.3233,28046.0
2021-03-04 11:20:00,116.29,116.44,116.19,116.21,42482.0,108.3419,108.4817,108.2488,108.2674,42482.0
2021-03-04 11:30:00,116.21,116.41,116.17,116.3,22783.0,108.2674,108.4537,108.2301,108.3512,22783.0
2021-03-04 11:40:00,116.31,116.44,116.25,116.33,19989.0,108.3606,108.4817,108.3047,108.3792,19989.0
2021-03-04 11:50:00,116.33,116.6,116.31,116.42,18712.0,108.3792,108.6307,108.3606,108.463,18712.0
2021-03-04 12:00:00,116.45,116.72,116.39,116.66,35796.0,108.491,108.7425,108.4351,108.6866,35796.0
2021-03-04 12:10:00,116.61,116.76,116.4,116.58,32859.0,108.6401,108.7798,108.4444,108.6121,32859.0
2021-03-04 12:20:00,116.56,116.63,116.1,116.33,73756.0,108.5935,108.6587,108.1649,108.3792,73756.0
2021-03-04 12:30:00,116.3,116.32,115.9,116.13,48878.0,108.3512,108.3699,107.9786,108.1929,48878.0
2021-03-04 12:40:00,116.07,116.22,115.93,115.98,29162.0,108.137,108.2767,108.0065,108.0531,29162.0
2021-03-04 12:50:00,115.98,116.02,115.59,115.8,106813.0,108.0531,108.0904,107.6898,107.8854,106813.0
2021-03-04 13:00:00,115.8,116.06,115.74,116.02,47601.0,107.8854,108.1276,107.8295,108.0904,47601.0
2021-03-04 13:10:00,116.0,116.12,115.86,115.95,41976.0,108.0717,108.1835,107.9413,108.0252,41976.0
2021-03-04 13:20:00,115.89,116.05,115.67,115.95,70176.0,107.9693,108.1183,107.7643,108.0252,70176.0
2021-03-04 13:30:00,115.97,116.15,115.72,115.98,60945.0,108.0438,108.2115,107.8109,108.0531,60945.0
2021-03-04 13:40:00,115.94,116.14,115.79,115.93,105574.0,108.0158,108.2022,107.8761,108.0065,105574.0
2021-03-04 13:50:00,115.9,115.93,115.63,115.71,187381.0,107.9786,108.0065,107.727,107.8016,187381.0
2021-03-04 14:00:00,115.75,115.88,115.49,115.86,54927.0,107.8388,107.9599,107.5966,107.9413,54927.0
2021-03-04 14:10:00,115.84,116.09,115.77,116.08,49081.0,107.9227,108.1556,107.8575,108.1463,49081.0
2021-03-04 14:20:00,116.1,116.28,116.03,116.07,35599.0,108.1649,108.3326,108.0997,108.137,35599.0
2021-03-04 14:30:00,116.06,116.06,115.66,115.81,45116.0,108.1276,108.1276,107.755,107.8947,45116.0
2021-03-04 14:40:00,115.85,116.04,115.78,115.85,27369.0,107.932,108.109,107.8668,107.932,27369.0
2021-03-04 14:50:00,115.81,115.93,115.71,115.73,36932.0,107.8947,108.0065,107.8016,107.8202,36932.0
2021-03-04 15:00:00,115.68,115.74,115.54,115.66,92793.0,107.7736,107.8295,107.6432,107.755,92793.0
2021-03-04 15:10:00,115.64,115.85,115.56,115.71,52834.0,107.7363,107.932,107.6618,107.8016,52834.0
2021-03-04 15:20:00,115.7,115.88,115.6,115.79,61799.0,107.7922,107.9599,107.6991,107.8761,61799.0
2021-03-04 15:30:00,115.79,115.9,115.27,115.29,90748.0,107.8761,107.9786,107.3916,107.4103,90748.0
2021-03-04 15:40:00,115.26,115.62,115.26,115.57,125307.0,107.3823,107.7177,107.3823,107.6711,125307.0
2021-03-04 15:50:00,115.57,115.71,115.13,115.52,443728.0,107.6711,107.8016,107.2612,107.6245,443728.0
2021-03-05 09:30:00,115.59,116.96,115.59,116.89,88560.0,107.6898,108.9661,107.6898,108.9009,88560.0
2021-03-05 09:40:00,116.81,116.83,115.9,116.3,75558.0,108.8264,108.845,107.9786,108.3512,75558.0
2021-03-05 09:50:00,116.28,116.66,116.19,116.35,52593.0,108.3326,108.6866,108.2488,108.3978,52593.0
2021-03-05 10:00:00,116.5,117.03,116.47,116.97,38896.0,108.5376,109.0313,108.5096,108.9754,38896.0
2021-03-05 10:10:00,116.96,117.35,116.92,117.35,49359.0,108.9661,109.3295,108.9289,109.3295,49359.0
2021-03-05 10:20:00,117.36,117.69,117.21,117.29,51759.0,109.3388,109.6462,109.199,109.2736,51759.0
2021-03-05 10:30:00,117.27,117.84,117.19,117.71,45684.0,109.2549,109.786,109.1804,109.6649,45684.0
2021-03-05 10:40:00,117.74,118.07,117.64,117.96,62826.0,109.6928,110.0003,109.5997,109.8978,62826.0
2021-03-05 10:50:00,117.93,118.0,117.7,117.75,42029.0,109.8698,109.935,109.6556,109.7021,42029.0
2021-03-05 11:00:00,117.78,117.87,117.45,117.73,38445.0,109.7301,109.8139,109.4226,109.6835,38445.0
2021-03-05 11:10:00,117.74,118.47,117.74,118.42,63316.0,109.6928,110.3729,109.6928,110.3263,63316.0
2021-03-05 11:20:00,118.4,118.69,118.39,118.68,87438.0,110.3077,110.5779,110.2984,110.5686,87438.0
2021-03-05 11:30:00,118.69,119.01,118.13,118.13,137369.0,110.5779,110.876,110.0562,110.0562,137369.0
2021-03-05 11:40:00,118.11,118.13,117.57,117.8,92065.0,110.0375,110.0562,109.5344,109.7487,92065.0
2021-03-05 11:50:00,117.82,118.25,117.74,118.14,41494.0,109.7674,110.168,109.6928,110.0655,41494.0
2021-03-05 12:00:00,118.17,118.76,118.17,118.64,35861.0,110.0934,110.6431,110.0934,110.5313,35861.0
2021-03-05 12:10:00,118.62,118.93,118.52,118.65,53662.0,110.5127,110.8015,110.4195,110.5406,53662.0
2021-03-05 12:20:00,118.66,118.85,118.53,118.67,43812.0,110.5499,110.727,110.4288,110.5593,43812.0
2021-03-05 12:30:00,118.64,118.74,118.41,118.48,31764.0,110.5313,110.6245,110.317,110.3822,31764.0
2021-03-05 12:40:00,118.45,118.5,118.26,118.37,43061.0,110.3543,110.4009,110.1773,110.2798,43061.0
2021-03-05 12:50:00,118.35,118.48,118.01,118.12,41656.0,110.2611,110.3822,109.9444,110.0468,41656.0
2021-03-05 13:00:00,118.11,118.61,118.09,118.41,70398.0,110.0375,110.5034,110.0189,110.317,70398.0
2021-03-05 13:10:00,118.39,118.48,118.22,118.37,34381.0,110.2984,110.3822,110.14,110.2798,34381.0
2021-03-05 13:20:00,118.35,118.45,118.02,118.05,38274.0,110.2611,110.3543,109.9537,109.9816,38274.0
2021-03-05 13:30:00,118.02,118.02,117.7,117.76,33477.0,109.9537,109.9537,109.6556,109.7115,33477.0
2021-03-05 13:40:00,117.76,118.22,117.74,118.14,42070.0,109.7115,110.14,109.6928,110.0655,42070.0
2021-03-05 13:50:00,118.12,118.33,118.02,118.18,61845.0,110.0468,110.2425,109.9537,110.1027,61845.0
2021-03-05 14:00:00,118.19,118.27,118.0,118.09,64521.0,110.1121,110.1866,109.935,110.0189,64521.0
2021-03-05 14:10:00,118.09,118.6,118.09,118.6,50563.0,110.0189,110.494,110.0189,110.494,50563.0
2021-03-05 14:20:00,118.66,118.7,118.5,118.66,35104.0,110.5499,110.5872,110.4009,110.5499,35104.0
2021-03-05 14:30:00,118.66,118.77,118.65,118.73,17898.0,110.5499,110.6524,110.5406,110.6152,17898.0
2021-03-05 14:40:00,118.75,118.75,118.54,118.67,31871.0,110.6338,110.6338,110.4381,110.5593,31871.0
2021-03-05 14:50:00,118.61,118.65,118.5,118.54,41246.0,110.5034,110.5406,110.4009,110.4381,41246.0
2021-03-05 15:00:00,118.54,118.67,118.52,118.54,41948.0,110.4381,110.5593,110.4195,110.4381,41948.0
2021-03-05 15:10:00,118.54,118.65,118.4,118.57,38733.0,110.4381,110.5406,110.3077,110.4661,38733.0
2021-03-05 15:20:00,118.59,118.84,118.59,118.66,53967.0,110.4847,110.7176,110.4847,110.5499,53967.0
2021-03-05 15:30:00,118.66,118.77,118.56,118.7,54418.0,110.5499,110.6524,110.4568,110.5872,54418.0
2021-03-05 15:40:00,118.69,118.88,118.6,118.88,73988.0,110.5779,110.7549,110.494,110.7549,73988.0
2021-03-05 15:50:00,118.88,119.03,118.61,118.68,149331.0,110.7549,110.8947,110.5034,110.5686,149331.0
2021-03-08 09:30:00,118.95,119.5,118.71,119.36,158861.0,110.8201,111.3325,110.5965,111.2021,158861.0
2021-03-08 09:40:00,119.36,120.42,119.0,120.35,101592.0,111.2021,112.1896,110.8667,112.1244,101592.0
2021-03-08 09:50:00,120.38,120.94,120.18,120.23,114831.0,112.1524,112.6741,111.9661,112.0126,114831.0
2021-03-08 10:00:00,120.29,120.75,120.17,120.66,64471.0,112.0685,112.4971,111.9567,112.4132,64471.0
2021-03-08 10:10:00,120.63,120.98,120.55,120.74,49238.0,112.3853,112.7114,112.3108,112.4878,49238.0
2021-03-08 10:20:00,120.72,120.97,120.61,120.91,44010.0,112.4691,112.7021,112.3667,112.6462,44010.0
2021-03-08 10:30:00,120.92,120.92,120.16,120.49,35609.0,112.6555,112.6555,111.9474,112.2549,35609.0
2021-03-08 10:40:00,120.5,120.8,120.4,120.71,37312.0,112.2642,112.5437,112.171,112.4598,37312.0
2021-03-08 10:50:00,120.72,121.02,120.72,120.94,38549.0,112.4691,112.7486,112.4691,112.6741,38549.0
2021-03-08 11:00:00,120.95,121.46,120.89,121.4,39553.0,112.6834,113.1586,112.6275,113.1027,39553.0
2021-03-08 11:10:00,121.35,121.37,120.96,121.09,41781.0,113.0561,113.0747,112.6927,112.8139,41781.0
2021-03-08 11:20:00,121.12,121.37,121.03,121.32,27502.0,112.8418,113.0747,112.758,113.0281,27502.0
2021-03-08 11:30:00,121.3,121.38,121.16,121.28,32622.0,113.0095,113.084,112.8791,112.9909,32622.0
2021-03-08 11:40:00,121.28,121.38,120.94,120.98,22194.0,112.9909,113.084,112.6741,112.7114,22194.0
2021-03-08 11:50:00,120.97,121.08,120.86,120.89,19456.0,112.7021,112.8045,112.5996,112.6275,19456.0
2021-03-08 12:00:00,120.89,121.38,120.88,121.35,29685.0,112.6275,113.084,112.6182,113.0561,29685.0
2021-03-08 12:10:00,121.33,121.85,121.33,121.76,43046.0,113.0375,113.5219,113.0375,113.4381,43046.0
2021-03-08 12:20:00,121.76,121.8,121.61,121.8,26497.0,113.4381,113.4753,113.2983,113.4753,26497.0
2021-03-08 12:30:00,121.83,122.43,121.82,122.4,37170.0,113.5033,114.0623,113.494,114.0343,37170.0
2021-03-08 12:40:00,122.37,122.53,122.14,122.44,33558.0,114.0064,114.1554,113.7921,114.0716,33558.0
2021-03-08 12:50:00,122.44,122.92,122.44,122.92,38739.0,114.0716,114.5188,114.0716,114.5188,38739.0
2021-03-08 13:00:00,122.94,122.97,122.56,122.62,42834.0,114.5374,114.5654,114.1834,114.2393,42834.0
2021-03-08 13:10:00,122.61,122.77,122.47,122.73,29328.0,114.23,114.379,114.0995,114.3418,29328.0
2021-03-08 13:20:00,122.76,122.8,122.6,122.67,30179.0,114.3697,114.407,114.2207,114.2859,30179.0
2021-03-08 13:30:00,122.68,122.77,122.58,122.75,39108.0,114.2952,114.379,114.202,114.3604,39108.0
2021-03-08 13:40:00,122.75,122.86,122.47,122.49,37045.0,114.3604,114.4629,114.0995,114.1182,37045.0
2021-03-08 13:50:00,122.48,122.5,122.13,122.22,39455.0,114.1089,114.1275,113.7828,113.8666,39455.0
2021-03-08 14:00:00,122.2,122.34,122.08,122.23,38787.0,113.848,113.9784,113.7362,113.8759,38787.0
2021-03-08 14:10:00,122.23,122.35,122.03,122.17,37277.0,113.8759,113.9877,113.6896,113.82,37277.0
2021-03-08 14:20:00,122.12,122.17,121.57,121.57,37003.0,113.7735,113.82,113.261,113.261,37003.0
2021-03-08 14:30:00,121.62,121.79,121.36,121.72,69818.0,113.3076,113.466,113.0654,113.4008,69818.0
2021-03-08 14:40:00,121.73,121.91,121.57,121.58,30999.0,113.4101,113.5778,113.261,113.2704,30999.0
2021-03-08 14:50:00,121.6,121.82,121.58,121.8,26924.0,113.289,113.494,113.2704,113.4753,26924.0
2021-03-08 15:00:00,121.83,121.85,121.5,121.62,47610.0,113.5033,113.5219,113.1958,113.3076,47610.0
2021-03-08 15:10:00,121.6,121.81,121.56,121.66,36271.0,113.289,113.4846,113.2517,113.3449,36271.0
2021-03-08 15:20:00,121.66,121.79,121.54,121.72,38090.0,113.3449,113.466,113.2331,113.4008,38090.0
2021-03-08 15:30:00,121.76,121.98,121.64,121.89,70723.0,113.4381,113.643,113.3263,113.5592,70723.0
2021-03-08 15:40:00,121.87,122.01,121.67,121.69,78454.0,113.5405,113.671,113.3542,113.3728,78454.0
2021-03-08 15:50:00,121.66,121.85,121.55,121.73,341579.0,113.3449,113.5219,113.2424,113.4101,341579.0
2021-03-09 09:30:00,121.18,121.64,121.01,121.47,84377.0,112.8977,113.3263,112.7393,113.1679,84377.0
2021-03-09 09:40:00,121.51,122.0,121.32,121.96,57990.0,113.2051,113.6617,113.0281,113.6244,57990.0
2021-03-09 09:50:00,121.9,122.18,121.74,122.03,23505.0,113.5685,113.8294,113.4194,113.6896,23505.0
2021-03-09 10:00:00,121.98,122.21,121.72,121.95,45375.0,113.643,113.8573,113.4008,113.6151,45375.0
2021-03-09 10:10:00,121.94,122.02,121.76,121.94,49559.0,113.6058,113.6803,113.4381,113.6058,49559.0
2021-03-09 10:20:00,121.91,121.97,121.7,121.97,39321.0,113.5778,113.6337,113.3822,113.6337,39321.0
2021-03-09 10:30:00,121.98,122.25,121.79,121.95,34018.0,113.643,113.8946,113.466,113.6151,34018.0
2021-03-09 10:40:00,121.94,122.21,121.89,122.1,34472.0,113.6058,113.8573,113.5592,113.7548,34472.0
2021-03-09 10:50:00,122.11,122.2,121.85,121.9,34902.0,113.7641,113.848,113.5219,113.5685,34902.0
2021-03-09 11:00:00,121.89,121.99,121.5,121.5,32846.0,113.5592,113.6523,113.1958,113.1958,32846.0
2021-03-09 11:10:00,121.52,121.7,121.43,121.48,33672.0,113.2145,113.3822,113.1306,113.1772,33672.0
2021-03-09 11:20:00,121.51,121.53,121.12,121.16,22431.0,113.2051,113.2238,112.8418,112.8791,22431.0
2021-03-09 11:30:00,121.19,121.25,120.94,121.21,29535.0,112.907,112.9629,112.6741,112.9257,29535.0
2021-03-09 11:40:00,121.24,121.42,121.08,121.21,20813.0,112.9536,113.1213,112.8045,112.9257,20813.0
2021-03-09 11:50:00,121.16,121.42,121.09,121.41,19110.0,112.8791,113.1213,112.8139,113.112,19110.0
2021-03-09 12:00:00,121.41,121.49,121.3,121.38,36576.0,113.112,113.1865,113.0095,113.084,36576.0
2021-03-09 12:10:00,121.42,121.54,121.4,121.51,22391.0,113.1213,113.2331,113.1027,113.2051,22391.0
2021-03-09 12:20:00,121.52,121.65,121.51,121.59,14862.0,113.2145,113.3356,113.2051,113.2797,14862.0
2021-03-09 12:30:00,121.59,121.75,121.58,121.75,15943.0,113.2797,113.4287,113.2704,113.4287,15943.0
2021-03-09 12:40:00,121.73,121.8,121.32,121.33,41088.0,113.4101,113.4753,113.0281,113.0375,41088.0
2021-03-09 12:50:00,121.34,121.42,121.25,121.29,18903.0,113.0468,113.1213,112.9629,113.0002,18903.0
2021-03-09 13:00:00,121.29,121.5,121.2,121.41,22811.0,113.0002,113.1958,112.9163,113.112,22811.0
2021-03-09 13:10:00,121.38,121.41,121.09,121.09,19358.0,113.084,113.112,112.8139,112.8139,19358.0
2021-03-09 13:20:00,121.06,121.13,120.97,121.03,27763.0,112.7859,112.8511,112.7021,112.758,27763.0
2021-03-09 13:30:00,121.06,121.14,120.85,120.96,27779.0,112.7859,112.8604,112.5903,112.6927,27779.0
2021-03-09 13:40:00,120.93,121.16,120.9,121.03,28865.0,112.6648,112.8791,112.6368,112.758,28865.0
2021-03-09 13:50:00,121.01,121.12,120.9,120.94,18712.0,112.7393,112.8418,112.6368,112.6741,18712.0
2021-03-09 14:00:00,120.94,121.09,120.91,120.91,21699.0,112.6741,112.8139,112.6462,112.6462,21699.0
2021-03-09 14:10:00,120.92,121.15,120.91,121.15,26019.0,112.6555,112.8698,112.6462,112.8698,26019.0
2021-03-09 14:20:00,121.14,121.21,121.06,121.11,21471.0,112.8604,112.9257,112.7859,112.8325,21471.0
2021-03-09 14:30:00,121.11,121.18,121.04,121.12,25529.0,112.8325,112.8977,112.7673,112.8418,25529.0
2021-03-09 14:40:00,121.13,121.13,120.75,120.82,21132.0,112.8511,112.8511,112.4971,112.5623,21132.0
2021-03-09 14:50:00,120.81,120.84,120.57,120.63,23379.0,112.553,112.5809,112.3294,112.3853,23379.0
2021-03-09 15:00:00,120.64,120.71,120.48,120.6,22720.0,112.3946,112.4598,112.2455,112.3573,22720.0
2021-03-09 15:10:00,120.59,120.69,120.54,120.54,21158.0,112.348,112.4412,112.3014,112.3014,21158.0
2021-03-09 15:20:00,120.5,120.66,120.47,120.48,37850.0,112.2642,112.4132,112.2362,112.2455,37850.0
2021-03-09 15:30:00,120.47,120.5,120.17,120.24,42045.0,112.2362,112.2642,111.9567,112.022,42045.0
2021-03-09 15:40:00,120.25,120.3,119.93,119.94,74490.0,112.0313,112.0778,111.7331,111.7425,74490.0
2021-03-09 15:50:00,119.94,120.06,119.6,119.63,227889.0,111.7425,111.8543,111.4257,111.4536,227889.0
2021-03-10 09:30:00,119.85,119.9,118.95,119.4,106480.0,111.6586,111.7052,110.8201,111.2394,106480.0
2021-03-10 09:40:00,119.36,119.49,118.93,119.07,41375.0,111.2021,111.3232,110.8015,110.9319,41375.0
2021-03-10 09:50:00,119.17,119.88,119.0,119.77,30666.0,111.0251,111.6866,110.8667,111.5841,30666.0
2021-03-10 10:00:00,119.83,120.26,119.55,119.9,44882.0,111.64,112.0406,111.3791,111.7052,44882.0
2021-03-10 10:10:00,119.89,119.94,119.59,119.82,32932.0,111.6959,111.7425,111.4164,111.6307,32932.0
2021-03-10 10:20:00,119.8,120.61,119.79,120.6,25593.0,111.612,112.3667,111.6027,112.3573,25593.0
2021-03-10 10:30:00,120.67,120.68,120.27,120.52,18446.0,112.4226,112.4319,112.0499,112.2828,18446.0
2021-03-10 10:40:00,120.58,120.9,120.48,120.87,26936.0,112.3387,112.6368,112.2455,112.6089,26936.0
2021-03-10 10:50:00,120.94,121.03,120.65,120.78,37694.0,112.6741,112.758,112.4039,112.525,37694.0
2021-03-10 11:00:00,120.8,120.89,120.64,120.89,25622.0,112.5437,112.6275,112.3946,112.6275,25622.0
2021-03-10 11:10:00,120.91,121.25,120.9,121.13,23130.0,112.6462,112.9629,112.6368,112.8511,23130.0
2021-03-10 11:20:00,121.14,121.27,121.07,121.09,22143.0,112.8604,112.9816,112.7952,112.8139,22143.0
2021-03-10 11:30:00,121.12,121.43,121.09,121.33,9639.0,112.8418,113.1306,112.8139,113.0375,9639.0
2021-03-10 11:40:00,121.33,121.35,120.97,120.97,13706.0,113.0375,113.0561,112.7021,112.7021,13706.0
2021-03-10 11:50:00,121.01,121.11,120.86,120.89,11159.0,112.7393,112.8325,112.5996,112.6275,11159.0
2021-03-10 12:00:00,120.88,121.12,120.87,121.12,10176.0,112.6182,112.8418,112.6089,112.8418,10176.0
2021-03-10 12:10:00,121.13,121.35,121.12,121.27,15823.0,112.8511,113.0561,112.8418,112.9816,15823.0
2021-03-10 12:20:00,121.3,121.56,121.29,121.56,15718.0,113.0095,113.2517,113.0002,113.2517,15718.0
2021-03-10 12:30:00,121.56,121.88,121.46,121.87,19091.0,113.2517,113.5499,113.1586,113.5405,19091.0
2021-03-10 12:40:00,121.87,121.96,121.72,121.78,22827.0,113.5405,113.6244,113.4008,113.4567,22827.0
2021-03-10 12:50:00,121.81,121.84,121.65,121.72,16717.0,113.4846,113.5126,113.3356,113.4008,16717.0
2021-03-10 13:00:00,121.73,122.04,121.67,122.04,23124.0,113.4101,113.6989,113.3542,113.6989,23124.0
2021-03-10 13:10:00,122.03,122.04,121.79,121.97,21926.0,113.6896,113.6989,113.466,113.6337,21926.0
2021-03-10 13:20:00,121.98,122.15,121.88,121.92,35316.0,113.643,113.8014,113.5499,113.5871,35316.0
2021-03-10 13:30:00,121.87,122.16,121.87,122.14,22061.0,113.5405,113.8107,113.5405,113.7921,22061.0
2021-03-10 13:40:00,122.13,122.27,122.03,122.2,24519.0,113.7828,113.9132,113.6896,113.848,24519.0
2021-03-10 13:50:00,122.18,122.18,122.03,122.08,23595.0,113.8294,113.8294,113.6896,113.7362,23595.0
2021-03-10 14:00:00,122.08,122.08,121.94,122.05,21495.0,113.7362,113.7362,113.6058,113.7082,21495.0
2021-03-10 14:10:00,122.03,122.04,121.77,121.85,21272.0,113.6896,113.6989,113.4474,113.5219,21272.0
2021-03-10 14:20:00,121.85,121.91,121.72,121.72,32973.0,113.5219,113.5778,113.4008,113.4008,32973.0
2021-03-10 14:30:00,121.73,122.06,121.72,122.0,21612.0,113.4101,113.7176,113.4008,113.6617,21612.0
2021-03-10 14:40:00,122.01,122.09,121.95,121.99,39261.0,113.671,113.7455,113.6151,113.6523,39261.0
2021-03-10 14:50:00,121.99,122.0,121.62,121.62,28113.0,113.6523,113.6617,113.3076,113.3076,28113.0
2021-03-10 15:00:00,121.6,121.63,121.4,121.47,24617.0,113.289,113.3169,113.1027,113.1679,24617.0
2021-03-10 15:10:00,121.47,121.61,121.47,121.52,22431.0,113.1679,113.2983,113.1679,113.2145,22431.0
2021-03-10 15:20:00,121.52,121.71,121.51,121.6,28791.0,113.2145,113.3915,113.2051,113.289,28791.0
2021-03-10 15:30:00,121.59,121.64,121.27,121.34,41499.0,113.2797,113.3263,112.9816,113.0468,41499.0
2021-03-10 15:40:00,121.33,121.7,121.33,121.7,43923.0,113.0375,113.3822,113.0375,113.3822,43923.0
2021-03-10 15:50:00,121.66,121.86,121.54,121.75,239535.0,113.3449,113.5312,113.2331,113.4287,239535.0
2021-03-11 09:30:00,121.06,121.06,119.86,119.95,87619.0,113.3263,113.3263,112.203,112.2872,87619.0
2021-03-11 09:40:00,119.96,120.56,119.81,120.29,29200.0,112.2966,112.8583,112.1562,112.6055,29200.0
2021-03-11 09:50:00,120.27,120.74,120.14,120.66,21241.0,112.5868,113.0268,112.4651,112.9519,21241.0
2021-03-11 10:00:00,120.71,120.73,120.03,120.13,32399.0,112.9987,113.0174,112.3621,112.4557,32399.0
2021-03-11 10:10:00,120.1,120.14,119.81,120.11,18961.0,112.4277,112.4651,112.1562,112.437,18961.0
2021-03-11 10:20:00,120.09,120.1,119.76,119.97,19011.0,112.4183,112.4277,112.1094,112.306,19011.0
2021-03-11 10:30:00,119.95,119.95,119.28,119.44,26438.0,112.2872,112.2872,111.66,111.8098,26438.0
2021-03-11 10:40:00,119.46,119.72,119.45,119.5,68903.0,111.8286,112.0719,111.8192,111.866,68903.0
2021-03-11 10:50:00,119.48,120.01,119.48,119.86,21753.0,111.8473,112.3434,111.8473,112.203,21753.0
2021-03-11 11:00:00,119.85,120.3,119.85,120.3,33838.0,112.1936,112.6149,112.1936,112.6149,33838.0
2021-03-11 11:10:00,120.34,120.44,120.2,120.2,25083.0,112.6523,112.7459,112.5213,112.5213,25083.0
2021-03-11 11:20:00,120.22,120.22,119.98,120.06,25557.0,112.54,112.54,112.3153,112.3902,25557.0
2021-03-11 11:30:00,120.04,120.23,119.95,120.2,27113.0,112.3715,112.5494,112.2872,112.5213,27113.0
2021-03-11 11:40:00,120.18,120.24,120.17,120.24,13397.0,112.5026,112.5587,112.4932,112.5587,13397.0
2021-03-11 11:50:00,120.23,120.25,120.08,120.12,19268.0,112.5494,112.5681,112.4089,112.4464,19268.0
2021-03-11 12:00:00,120.16,120.37,120.14,120.31,26178.0,112.4838,112.6804,112.4651,112.6243,26178.0
2021-03-11 12:10:00,120.32,120.38,120.27,120.27,17426.0,112.6336,112.6898,112.5868,112.5868,17426.0
2021-03-11 12:20:00,120.27,120.32,120.21,120.23,15852.0,112.5868,112.6336,112.5306,112.5494,15852.0
2021-03-11 12:30:00,120.23,120.3,120.09,120.22,38474.0,112.5494,112.6149,112.4183,112.54,38474.0
2021-03-11 12:40:00,120.2,120.25,120.08,120.08,16565.0,112.5213,112.5681,112.4089,112.4089,16565.0
2021-03-11 12:50:00,120.07,120.22,120.02,120.22,20871.0,112.3996,112.54,112.3528,112.54,20871.0
2021-03-11 13:00:00,120.22,120.44,120.14,120.37,33051.0,112.54,112.7459,112.4651,112.6804,33051.0
2021-03-11 13:10:00,120.38,120.38,120.22,120.32,20446.0,112.6898,112.6898,112.54,112.6336,20446.0
2021-03-11 13:20:00,120.31,120.32,120.16,120.16,18840.0,112.6243,112.6336,112.4838,112.4838,18840.0
2021-03-11 13:30:00,120.15,120.23,120.06,120.13,18051.0,112.4745,112.5494,112.3902,112.4557,18051.0
2021-03-11 13:40:00,120.14,120.18,119.92,119.95,23399.0,112.4651,112.5026,112.2592,112.2872,23399.0
2021-03-11 13:50:00,119.94,120.06,119.9,119.98,19739.0,112.2779,112.3902,112.2404,112.3153,19739.0
2021-03-11 14:00:00,119.97,120.11,119.96,120.1,23035.0,112.306,112.437,112.2966,112.4277,23035.0
2021-03-11 14:10:00,120.1,120.15,120.02,120.11,24452.0,112.4277,112.4745,112.3528,112.437,24452.0
2021-03-11 14:20:00,120.12,120.35,120.11,120.35,20629.0,112.4464,112.6617,112.437,112.6617,20629.0
2021-03-11 14:30:00,120.33,120.4,120.22,120.31,30471.0,112.643,112.7085,112.54,112.6243,30471.0
2021-03-11 14:40:00,120.29,120.29,120.09,120.15,31393.0,112.6055,112.6055,112.4183,112.4745,31393.0
2021-03-11 14:50:00,120.16,120.2,120.07,120.13,30820.0,112.4838,112.5213,112.3996,112.4557,30820.0
2021-03-11 15:00:00,120.12,120.23,120.1,120.11,24971.0,112.4464,112.5494,112.4277,112.437,24971.0
2021-03-11 15:10:00,120.13,120.18,120.08,120.1,49385.0,112.4557,112.5026,112.4089,112.4277,49385.0
2021-03-11 15:20:00,120.11,120.18,120.07,120.08,36533.0,112.437,112.5026,112.3996,112.4089,36533.0
2021-03-11 15:30:00,120.08,120.27,120.05,120.22,79269.0,112.4089,112.5868,112.3809,112.54,79269.0
2021-03-11 15:40:00,120.22,120.29,120.07,120.11,52480.0,112.54,112.6055,112.3996,112.437,52480.0
2021-03-11 15:50:00,120.1,120.16,120.01,120.01,161208.0,112.4277,112.4838,112.3434,112.3434,161208.0
2021-03-12 09:30:00,120.5,120.85,120.16,120.68,62395.0,112.8021,113.1298,112.4838,112.9706,62395.0
2021-03-12 09:40:00,120.62,120.65,120.22,120.46,30335.0,112.9144,112.9425,112.54,112.7647,30335.0
2021-03-12 09:50:00,120.46,120.49,120.24,120.46,53542.0,112.7647,112.7928,112.5587,112.7647,53542.0
2021-03-12 10:00:00,120.46,120.72,120.35,120.67,19225.0,112.7647,113.0081,112.6617,112.9613,19225.0
2021-03-12 10:10:00,120.72,120.93,120.64,120.93,24382.0,113.0081,113.2046,112.9332,113.2046,24382.0
2021-03-12 10:20:00,120.92,121.07,120.83,120.95,16595.0,113.1953,113.3357,113.111,113.2234,16595.0
2021-03-12 10:30:00,120.95,121.11,120.81,121.08,16549.0,113.2234,113.3731,113.0923,113.3451,16549.0
2021-03-12 10:40:00,121.09,121.33,121.09,121.15,26463.0,113.3544,113.5791,113.3544,113.4106,26463.0
2021-03-12 10:50:00,121.18,121.21,120.92,121.07,20142.0,113.4387,113.4668,113.1953,113.3357,20142.0
2021-03-12 11:00:00,121.07,121.07,120.87,120.96,21710.0,113.3357,113.3357,113.1485,113.2327,21710.0
2021-03-12 11:10:00,120.97,121.0,120.61,120.65,29988.0,113.2421,113.2702,112.9051,112.9425,29988.0
2021-03-12 11:20:00,120.65,120.9,120.61,120.87,42153.0,112.9425,113.1766,112.9051,113.1485,42153.0
2021-03-12 11:30:00,120.86,120.88,120.6,120.61,17514.0,113.1391,113.1578,112.8957,112.9051,17514.0
2021-03-12 11:40:00,120.63,120.67,120.54,120.63,14431.0,112.9238,112.9613,112.8396,112.9238,14431.0
2021-03-12 11:50:00,120.65,120.81,120.64,120.72,17067.0,112.9425,113.0923,112.9332,113.0081,17067.0
2021-03-12 12:00:00,120.75,120.75,120.52,120.6,10122.0,113.0361,113.0361,112.8208,112.8957,10122.0
2021-03-12 12:10:00,120.58,120.67,120.58,120.61,12606.0,112.877,112.9613,112.877,112.9051,12606.0
2021-03-12 12:20:00,120.58,120.74,120.54,120.72,11967.0,112.877,113.0268,112.8396,113.0081,11967.0
2021-03-12 12:30:00,120.74,120.9,120.66,120.9,25547.0,113.0268,113.1766,112.9519,113.1766,25547.0
2021-03-12 12:40:00,120.89,121.03,120.79,121.0,67805.0,113.1672,113.2983,113.0736,113.2702,67805.0
2021-03-12 12:50:00,121.0,121.14,121.0,121.01,18105.0,113.2702,113.4012,113.2702,113.2795,18105.0
2021-03-12 13:00:00,121.03,121.21,121.03,121.08,15478.0,113.2983,113.4668,113.2983,113.3451,15478.0
2021-03-12 13:10:00,121.03,121.14,120.99,121.14,17729.0,113.2983,113.4012,113.2608,113.4012,17729.0
2021-03-12 13:20:00,121.15,121.27,121.11,121.23,20013.0,113.4106,113.5229,113.3731,113.4855,20013.0
2021-03-12 13:30:00,121.23,121.44,121.18,121.44,15950.0,113.4855,113.6821,113.4387,113.6821,15950.0
2021-03-12 13:40:00,121.44,121.58,121.35,121.5,33406.0,113.6821,113.8131,113.5978,113.7382,33406.0
2021-03-12 13:50:00,121.5,121.63,121.45,121.53,8767.0,113.7382,113.8599,113.6914,113.7663,8767.0
2021-03-12 14:00:00,121.55,121.6,121.5,121.54,10461.0,113.785,113.8318,113.7382,113.7757,10461.0
2021-03-12 14:10:00,121.52,121.58,121.47,121.58,10319.0,113.757,113.8131,113.7101,113.8131,10319.0
2021-03-12 14:20:00,121.58,121.93,121.58,121.69,23210.0,113.8131,114.1408,113.8131,113.9161,23210.0
2021-03-12 14:30:00,121.71,121.75,121.54,121.56,27172.0,113.9348,113.9723,113.7757,113.7944,27172.0
2021-03-12 14:40:00,121.58,121.67,121.51,121.57,26262.0,113.8131,113.8974,113.7476,113.8038,26262.0
2021-03-12 14:50:00,121.57,121.57,121.39,121.51,14472.0,113.8038,113.8038,113.6353,113.7476,14472.0
2021-03-12 15:00:00,121.51,121.53,121.44,121.46,10676.0,113.7476,113.7663,113.6821,113.7008,10676.0
2021-03-12 15:10:00,121.45,121.48,121.34,121.46,20292.0,113.6914,113.7195,113.5885,113.7008,20292.0
2021-03-12 15:20:00,121.42,121.72,121.42,121.69,30261.0,113.6633,113.9442,113.6633,113.9161,30261.0
2021-03-12 15:30:00,121.69,121.83,121.53,121.55,71483.0,113.9161,114.0471,113.7663,113.785,71483.0
2021-03-12 15:40:00,121.53,121.6,121.47,121.57,44015.0,113.7663,113.8318,113.7101,113.8038,44015.0
2021-03-12 15:50:00,121.56,121.84,121.45,121.79,154268.0,113.7944,114.0565,113.6914,114.0097,154268.0
2021-03-15 09:30:00,121.11,121.99,121.11,121.88,53272.0,113.3731,114.1969,113.3731,114.094,53272.0
2021-03-15 09:40:00,121.89,121.97,121.39,121.51,27933.0,114.1033,114.1782,113.6353,113.7476,27933.0
2021-03-15 09:50:00,121.47,121.65,121.22,121.22,19629.0,113.7101,113.8786,113.4761,113.4761,19629.0
2021-03-15 10:00:00,121.22,121.22,120.64,120.73,16225.0,113.4761,113.4761,112.9332,113.0174,16225.0
2021-03-15 10:10:00,120.78,120.92,120.7,120.84,17041.0,113.0642,113.1953,112.9893,113.1204,17041.0
2021-03-15 10:20:00,120.85,120.91,120.7,120.83,14505.0,113.1298,113.1859,112.9893,113.111,14505.0
2021-03-15 10:30:00,120.79,121.13,120.66,121.02,9930.0,113.0736,113.3919,112.9519,113.2889,9930.0
2021-03-15 10:40:00,121.0,121.1,120.93,121.04,9518.0,113.2702,113.3638,113.2046,113.3076,9518.0
2021-03-15 10:50:00,121.04,121.23,120.97,120.99,32924.0,113.3076,113.4855,113.2421,113.2608,32924.0
2021-03-15 11:00:00,120.97,121.09,120.93,121.07,7368.0,113.2421,113.3544,113.2046,113.3357,7368.0
2021-03-15 11:10:00,121.07,121.26,121.02,121.2,7951.0,113.3357,113.5136,113.2889,113.4574,7951.0
2021-03-15 11:20:00,121.21,121.38,121.16,121.35,14562.0,113.4668,113.6259,113.4199,113.5978,14562.0
2021-03-15 11:30:00,121.35,121.4,121.28,121.35,10114.0,113.5978,113.6446,113.5323,113.5978,10114.0
2021-03-15 11:40:00,121.32,121.45,121.28,121.36,6877.0,113.5697,113.6914,113.5323,113.6072,6877.0
2021-03-15 11:50:00,121.37,121.56,121.34,121.56,12031.0,113.6165,113.7944,113.5885,113.7944,12031.0
2021-03-15 12:00:00,121.56,121.63,121.51,121.54,7893.0,113.7944,113.8599,113.7476,113.7757,7893.0
2021-03-15 12:10:00,121.56,121.85,121.56,121.84,15291.0,113.7944,114.0659,113.7944,114.0565,15291.0
2021-03-15 12:20:00,121.84,122.07,121.79,122.07,25639.0,114.0565,114.2718,114.0097,114.2718,25639.0
2021-03-15 12:30:00,122.07,122.12,121.95,122.06,15305.0,114.2718,114.3186,114.1595,114.2625,15305.0
2021-03-15 12:40:00,122.07,122.1,121.98,122.06,11229.0,114.2718,114.2999,114.1876,114.2625,11229.0
2021-03-15 12:50:00,122.06,122.23,121.96,122.06,21776.0,114.2625,114.4216,114.1688,114.2625,21776.0
2021-03-15 13:00:00,122.11,122.11,121.95,122.06,17147.0,114.3093,114.3093,114.1595,114.2625,17147.0
2021-03-15 13:10:00,122.08,122.14,122.01,122.05,7773.0,114.2812,114.3373,114.2156,114.2531,7773.0
2021-03-15 13:20:00,122.06,122.07,121.96,122.04,10774.0,114.2625,114.2718,114.1688,114.2437,10774.0
2021-03-15 13:30:00,122.07,122.15,121.94,122.15,8736.0,114.2718,114.3467,114.1501,114.3467,8736.0
2021-03-15 13:40:00,122.14,122.17,122.07,122.11,11971.0,114.3373,114.3654,114.2718,114.3093,11971.0
2021-03-15 13:50:00,122.17,122.37,122.15,122.29,14841.0,114.3654,114.5527,114.3467,114.4778,14841.0
2021-03-15 14:00:00,122.3,122.35,122.23,122.33,11412.0,114.4871,114.5339,114.4216,114.5152,11412.0
2021-03-15 14:10:00,122.33,122.49,122.3,122.45,22359.0,114.5152,114.665,114.4871,114.6275,22359.0
2021-03-15 14:20:00,122.45,122.47,122.39,122.41,6554.0,114.6275,114.6463,114.5714,114.5901,6554.0
2021-03-15 14:30:00,122.46,122.49,122.37,122.39,14829.0,114.6369,114.665,114.5527,114.5714,14829.0
2021-03-15 14:40:00,122.4,122.4,122.25,122.29,11670.0,114.5807,114.5807,114.4403,114.4778,11670.0
2021-03-15 14:50:00,122.27,122.31,122.19,122.22,31662.0,114.459,114.4965,114.3842,114.4122,31662.0
2021-03-15 15:00:00,122.22,122.32,122.16,122.22,17534.0,114.4122,114.5058,114.3561,114.4122,17534.0
2021-03-15 15:10:00,122.2,122.23,122.1,122.13,16477.0,114.3935,114.4216,114.2999,114.328,16477.0
2021-03-15 15:20:00,122.13,122.35,122.12,122.23,48682.0,114.328,114.5339,114.3186,114.4216,48682.0
2021-03-15 15:30:00,122.24,122.25,122.0,122.06,33031.0,114.431,114.4403,114.2063,114.2625,33031.0
2021-03-15 15:40:00,122.06,122.34,122.02,122.3,41138.0,114.2625,114.5246,114.225,114.4871,41138.0
2021-03-15 15:50:00,122.3,122.63,122.28,122.63,183220.0,114.4871,114.796,114.4684,114.796,183220.0
2021-03-16 09:30:00,122.71,122.93,122.38,122.45,45733.0,114.8709,115.0769,114.562,114.6275,45733.0
2021-03-16 09:40:00,122.45,122.85,122.43,122.85,17903.0,114.6275,115.002,114.6088,115.002,17903.0
2021-03-16 09:50:00,122.93,123.14,122.78,122.78,28235.0,115.0769,115.2735,114.9365,114.9365,28235.0
2021-03-16 10:00:00,122.78,122.84,122.37,122.5,17053.0,114.9365,114.9926,114.5527,114.6743,17053.0
2021-03-16 10:10:00,122.5,122.71,122.45,122.68,14497.0,114.6743,114.8709,114.6275,114.8428,14497.0
2021-03-16 10:20:00,122.67,122.7,122.54,122.58,17706.0,114.8335,114.8616,114.7118,114.7492,17706.0
2021-03-16 10:30:00,122.58,122.78,122.57,122.64,14950.0,114.7492,114.9365,114.7399,114.8054,14950.0
2021-03-16 10:40:00,122.69,122.94,122.66,122.86,14470.0,114.8522,115.0862,114.8241,115.0113,14470.0
2021-03-16 10:50:00,122.86,122.88,122.47,122.5,24954.0,115.0113,115.0301,114.6463,114.6743,24954.0
2021-03-16 11:00:00,122.49,122.6,122.41,122.48,20274.0,114.665,114.768,114.5901,114.6556,20274.0
2021-03-16 11:10:00,122.45,122.62,122.35,122.55,16039.0,114.6275,114.7867,114.5339,114.7212,16039.0
2021-03-16 11:20:00,122.56,122.56,122.36,122.43,16251.0,114.7305,114.7305,114.5433,114.6088,16251.0
2021-03-16 11:30:00,122.47,122.47,122.26,122.34,11690.0,114.6463,114.6463,114.4497,114.5246,11690.0
2021-03-16 11:40:00,122.3,122.36,122.2,122.26,48329.0,114.4871,114.5433,114.3935,114.4497,48329.0
2021-03-16 11:50:00,122.27,122.55,122.22,122.52,14428.0,114.459,114.7212,114.4122,114.6931,14428.0
2021-03-16 12:00:00,122.54,122.61,122.5,122.55,19968.0,114.7118,114.7773,114.6743,114.7212,19968.0
2021-03-16 12:10:00,122.59,122.65,122.45,122.48,32117.0,114.7586,114.8148,114.6275,114.6556,32117.0
2021-03-16 12:20:00,122.49,122.97,122.46,122.94,20494.0,114.665,115.1143,114.6369,115.0862,20494.0
2021-03-16 12:30:00,122.92,123.04,122.77,123.04,12064.0,115.0675,115.1799,114.9271,115.1799,12064.0
2021-03-16 12:40:00,123.03,123.03,122.87,122.97,8174.0,115.1705,115.1705,115.0207,115.1143,8174.0
2021-03-16 12:50:00,122.97,122.97,122.72,122.82,12712.0,115.1143,115.1143,114.8803,114.9739,12712.0
2021-03-16 13:00:00,122.83,122.95,122.73,122.8,12185.0,114.9833,115.0956,114.8897,114.9552,12185.0
2021-03-16 13:10:00,122.8,122.82,122.68,122.78,16279.0,114.9552,114.9739,114.8428,114.9365,16279.0
2021-03-16 13:20:00,122.76,122.87,122.71,122.86,12555.0,114.9177,115.0207,114.8709,115.0113,12555.0
2021-03-16 13:30:00,122.81,122.85,122.68,122.8,11834.0,114.9645,115.002,114.8428,114.9552,11834.0
2021-03-16 13:40:00,122.75,122.87,122.72,122.8,16270.0,114.9084,115.0207,114.8803,114.9552,16270.0
2021-03-16 13:50:00,122.8,122.81,122.59,122.59,9100.0,114.9552,114.9645,114.7586,114.7586,9100.0
2021-03-16 14:00:00,122.6,122.66,122.53,122.62,38526.0,114.768,114.8241,114.7024,114.7867,38526.0
2021-03-16 14:10:00,122.62,122.65,122.43,122.47,17149.0,114.7867,114.8148,114.6088,114.6463,17149.0
2021-03-16 14:20:00,122.47,122.64,122.47,122.61,15965.0,114.6463,114.8054,114.6463,114.7773,15965.0
2021-03-16 14:30:00,122.63,122.83,122.59,122.83,8506.0,114.796,114.9833,114.7586,114.9833,8506.0
2021-03-16 14:40:00,122.83,122.95,122.74,122.74,15197.0,114.9833,115.0956,114.899,114.899,15197.0
2021-03-16 14:50:00,122.75,122.82,122.6,122.62,17295.0,114.9084,114.9739,114.768,114.7867,17295.0
2021-03-16 15:00:00,122.6,122.68,122.5,122.54,16594.0,114.768,114.8428,114.6743,114.7118,16594.0
2021-03-16 15:10:00,122.55,122.67,122.5,122.65,17672.0,114.7212,114.8335,114.6743,114.8148,17672.0
2021-03-16 15:20:00,122.66,122.7,122.55,122.61,18170.0,114.8241,114.8616,114.7212,114.7773,18170.0
2021-03-16 15:30:00,122.6,122.79,122.53,122.79,30091.0,114.768,114.9458,114.7024,114.9458,30091.0
2021-03-16 15:40:00,122.79,123.0,122.72,122.9,51210.0,114.9458,115.1424,114.8803,115.0488,51210.0
2021-03-16 15:50:00,122.9,123.08,122.87,122.91,125924.0,115.0488,115.2173,115.0207,115.0582,125924.0
2021-03-17 09:30:00,123.33,123.33,122.13,122.33,72776.0,115.4513,115.4513,114.328,114.5152,72776.0
2021-03-17 09:40:00,122.29,122.36,122.03,122.15,58089.0,114.4778,114.5433,114.2344,114.3467,58089.0
2021-03-17 09:50:00,122.18,122.19,121.3,121.3,40017.0,114.3748,114.3842,113.551,113.551,40017.0
2021-03-17 10:00:00,121.3,121.36,120.88,121.06,74592.0,113.551,113.6072,113.1578,113.3263,74592.0
2021-03-17 10:10:00,121.07,121.17,120.8,120.82,34483.0,113.3357,113.4293,113.0829,113.1017,34483.0
2021-03-17 10:20:00,120.83,121.07,120.7,120.95,48025.0,113.111,113.3357,112.9893,113.2234,48025.0
2021-03-17 10:30:00,120.98,121.05,120.66,120.71,35987.0,113.2514,113.317,112.9519,112.9987,35987.0
2021-03-17 10:40:00,120.73,120.87,120.26,120.54,75856.0,113.0174,113.1485,112.5774,112.8396,75856.0
2021-03-17 10:50:00,120.53,120.69,120.44,120.47,30749.0,112.8302,112.98,112.7459,112.774,30749.0
2021-03-17 11:00:00,120.46,120.62,120.34,120.34,53016.0,112.7647,112.9144,112.6523,112.6523,53016.0
2021-03-17 11:10:00,120.35,120.45,120.19,120.28,44189.0,112.6617,112.7553,112.5119,112.5962,44189.0
2021-03-17 11:20:00,120.28,120.46,120.18,120.29,85114.0,112.5962,112.7647,112.5026,112.6055,85114.0
2021-03-17 11:30:00,120.3,120.41,120.11,120.13,78833.0,112.6149,112.7179,112.437,112.4557,78833.0
2021-03-17 11:40:00,120.15,120.76,119.99,120.59,82413.0,112.4745,113.0455,112.3247,112.8864,82413.0
2021-03-17 11:50:00,120.6,121.13,120.47,121.01,47181.0,112.8957,113.3919,112.774,113.2795,47181.0
2021-03-17 12:00:00,121.04,121.08,120.86,121.03,79105.0,113.3076,113.3451,113.1391,113.2983,79105.0
2021-03-17 12:10:00,121.03,121.2,120.71,120.75,49632.0,113.2983,113.4574,112.9987,113.0361,49632.0
2021-03-17 12:20:00,120.75,120.78,120.59,120.65,36022.0,113.0361,113.0642,112.8864,112.9425,36022.0
2021-03-17 12:30:00,120.57,120.59,120.09,120.13,33350.0,112.8676,112.8864,112.4183,112.4557,33350.0
2021-03-17 12:40:00,120.11,120.17,119.88,119.94,32842.0,112.437,112.4932,112.2217,112.2779,32842.0
2021-03-17 12:50:00,119.96,119.96,119.57,119.65,43317.0,112.2966,112.2966,111.9315,112.0064,43317.0
2021-03-17 13:00:00,119.65,119.84,119.52,119.57,59539.0,112.0064,112.1843,111.8847,111.9315,59539.0
2021-03-17 13:10:00,119.57,119.91,119.56,119.84,32807.0,111.9315,112.2498,111.9222,112.1843,32807.0
2021-03-17 13:20:00,119.8,119.9,119.58,119.6,40557.0,112.1468,112.2404,111.9409,111.9596,40557.0
2021-03-17 13:30:00,119.6,119.97,119.56,119.8,54248.0,111.9596,112.306,111.9222,112.1468,54248.0
2021-03-17 13:40:00,119.78,119.86,119.65,119.76,35767.0,112.1281,112.203,112.0064,112.1094,35767.0
2021-03-17 13:50:00,119.72,119.76,119.5,119.57,35711.0,112.0719,112.1094,111.866,111.9315,35711.0
2021-03-17 14:00:00,119.6,120.44,119.56,119.64,71337.0,111.9596,112.7459,111.9222,111.9971,71337.0
2021-03-17 14:10:00,119.69,119.75,119.09,119.09,65396.0,112.0439,112.1,111.4822,111.4822,65396.0
2021-03-17 14:20:00,119.09,119.57,119.03,119.4,39218.0,111.4822,111.9315,111.426,111.7724,39218.0
2021-03-17 14:30:00,119.41,119.48,119.13,119.32,39515.0,111.7817,111.8473,111.5196,111.6975,39515.0
2021-03-17 14:40:00,119.32,119.43,119.05,119.05,44473.0,111.6975,111.8005,111.4447,111.4447,44473.0
2021-03-17 14:50:00,119.07,119.16,118.95,119.09,40467.0,111.4635,111.5477,111.3511,111.4822,40467.0
2021-03-17 15:00:00,119.09,119.39,118.8,118.92,64258.0,111.4822,111.763,111.2107,111.323,64258.0
2021-03-17 15:10:00,118.92,118.98,118.47,118.97,82622.0,111.323,111.3792,110.9018,111.3699,82622.0
2021-03-17 15:20:00,118.98,119.14,118.85,119.02,66452.0,111.3792,111.529,111.2575,111.4167,66452.0
2021-03-17 15:30:00,119.03,119.57,119.02,119.45,87955.0,111.426,111.9315,111.4167,111.8192,87955.0
2021-03-17 15:40:00,119.45,119.45,119.06,119.06,114863.0,111.8192,111.8192,111.4541,111.4541,114863.0
2021-03-17 15:50:00,119.08,119.24,118.94,119.01,331445.0,111.4728,111.6226,111.3418,111.4073,331445.0
2021-03-18 09:30:00,119.18,119.89,118.94,119.34,67982.0,111.5664,112.2311,111.3418,111.7162,67982.0
2021-03-18 09:40:00,119.3,119.94,119.28,119.6,22219.0,111.6788,112.2779,111.66,111.9596,22219.0
2021-03-18 09:50:00,119.62,119.78,119.45,119.78,18740.0,111.9783,112.1281,111.8192,112.1281,18740.0
2021-03-18 10:00:00,119.73,120.22,119.71,120.15,24351.0,112.0813,112.54,112.0626,112.4745,24351.0
2021-03-18 10:10:00,120.19,120.3,120.01,120.07,32024.0,112.5119,112.6149,112.3434,112.3996,32024.0
2021-03-18 10:20:00,120.12,120.35,119.88,120.22,32050.0,112.4464,112.6617,112.2217,112.54,32050.0
2021-03-18 10:30:00,120.18,120.46,119.95,120.36,51190.0,112.5026,112.7647,112.2872,112.6711,51190.0
2021-03-18 10:40:00,120.32,120.49,120.29,120.34,22197.0,112.6336,112.7928,112.6055,112.6523,22197.0
2021-03-18 10:50:00,120.3,120.46,120.23,120.44,27597.0,112.6149,112.7647,112.5494,112.7459,27597.0
2021-03-18 11:00:00,120.45,120.85,120.39,120.74,43372.0,112.7553,113.1298,112.6991,113.0268,43372.0
2021-03-18 11:10:00,120.77,121.0,120.66,120.91,28152.0,113.0549,113.2702,112.9519,113.1859,28152.0
2021-03-18 11:20:00,120.92,121.13,120.83,121.07,18605.0,113.1953,113.3919,113.111,113.3357,18605.0
2021-03-18 11:30:00,121.08,121.59,121.04,121.52,37801.0,113.3451,113.8225,113.3076,113.757,37801.0
2021-03-18 11:40:00,121.51,121.76,121.49,121.67,33912.0,113.7476,113.9816,113.7289,113.8974,33912.0
2021-03-18 11:50:00,121.67,121.91,121.5,121.9,28579.0,113.8974,114.122,113.7382,114.1127,28579.0
2021-03-18 12:00:00,121.96,122.0,121.6,121.98,151930.0,114.1688,114.2063,113.8318,114.1876,151930.0
2021-03-18 12:10:00,121.95,121.95,121.42,121.76,34835.0,114.1595,114.1595,113.6633,113.9816,34835.0
2021-03-18 12:20:00,121.77,121.88,121.54,121.6,20694.0,113.991,114.094,113.7757,113.8318,20694.0
2021-03-18 12:30:00,121.57,121.77,121.56,121.6,16302.0,113.8038,113.991,113.7944,113.8318,16302.0
2021-03-18 12:40:00,121.58,121.75,121.54,121.68,12914.0,113.8131,113.9723,113.7757,113.9067,12914.0
2021-03-18 12:50:00,121.7,121.75,121.46,121.6,25850.0,113.9255,113.9723,113.7008,113.8318,25850.0
2021-03-18 13:00:00,121.63,121.73,121.38,121.4,14167.0,113.8599,113.9535,113.6259,113.6446,14167.0
2021-03-18 13:10:00,121.4,121.4,121.13,121.24,18318.0,113.6446,113.6446,113.3919,113.4948,18318.0
2021-03-18 13:20:00,121.28,121.43,121.26,121.34,10825.0,113.5323,113.6727,113.5136,113.5885,10825.0
2021-03-18 13:30:00,121.33,121.49,121.29,121.4,9467.0,113.5791,113.7289,113.5416,113.6446,9467.0
2021-03-18 13:40:00,121.38,121.4,121.26,121.38,16187.0,113.6259,113.6446,113.5136,113.6259,16187.0
2021-03-18 13:50:00,121.39,121.54,121.38,121.39,12799.0,113.6353,113.7757,113.6259,113.6353,12799.0
2021-03-18 14:00:00,121.35,121.43,121.19,121.27,17593.0,113.5978,113.6727,113.448,113.5229,17593.0
2021-03-18 14:10:00,121.27,121.46,120.98,120.99,33358.0,113.5229,113.7008,113.2514,113.2608,33358.0
2021-03-18 14:20:00,121.0,121.41,120.98,121.36,19351.0,113.2702,113.654,113.2514,113.6072,19351.0
2021-03-18 14:30:00,121.37,121.4,121.16,121.34,18103.0,113.6165,113.6446,113.4199,113.5885,18103.0
2021-03-18 14:40:00,121.34,121.82,121.24,121.82,30782.0,113.5885,114.0378,113.4948,114.0378,30782.0
2021-03-18 14:50:00,121.83,121.91,121.7,121.73,27717.0,114.0471,114.122,113.9255,113.9535,27717.0
2021-03-18 15:00:00,121.7,121.89,121.61,121.78,37733.0,113.9255,114.1033,113.8412,114.0003,37733.0
2021-03-18 15:10:00,121.8,121.92,121.74,121.89,30027.0,114.0191,114.1314,113.9629,114.1033,30027.0
2021-03-18 15:20:00,121.89,121.94,121.71,121.91,32261.0,114.1033,114.1501,113.9348,114.122,32261.0
2021-03-18 15:30:00,121.93,122.02,121.39,121.59,66739.0,114.1408,114.225,113.6353,113.8225,66739.0
2021-03-18 15:40:00,121.61,121.67,121.42,121.51,70664.0,113.8412,113.8974,113.6633,113.7476,70664.0
2021-03-18 15:50:00,121.49,121.95,121.35,121.9,184348.0,113.7289,114.1595,113.5978,114.1127,184348.0
2021-03-19 09:30:00,122.2,122.2,121.61,121.92,282379.0,114.3935,114.3935,113.8412,114.1314,282379.0
2021-03-19 09:40:00,121.85,121.85,121.26,121.33,45376.0,114.0659,114.0659,113.5136,113.5791,45376.0
2021-03-19 09:50:00,121.3,121.34,120.82,121.03,35808.0,113.551,113.5885,113.1017,113.2983,35808.0
2021-03-19 10:00:00,121.06,121.53,121.06,121.47,35244.0,113.3263,113.7663,113.3263,113.7101,35244.0
2021-03-19 10:10:00,121.51,121.63,121.31,121.59,46147.0,113.7476,113.8599,113.5604,113.8225,46147.0
2021-03-19 10:20:00,121.59,121.65,121.3,121.4,17762.0,113.8225,113.8786,113.551,113.6446,17762.0
2021-03-19 10:30:00,121.48,121.55,120.95,121.1,27301.0,113.7195,113.785,113.2234,113.3638,27301.0
2021-03-19 10:40:00,121.12,121.33,121.07,121.33,26675.0,113.3825,113.5791,113.3357,113.5791,26675.0
2021-03-19 10:50:00,121.34,121.58,121.34,121.5,22831.0,113.5885,113.8131,113.5885,113.7382,22831.0
2021-03-19 11:00:00,121.5,121.63,121.39,121.44,19741.0,113.7382,113.8599,113.6353,113.6821,19741.0
2021-03-19 11:10:00,121.42,121.5,121.3,121.37,14446.0,113.6633,113.7382,113.551,113.6165,14446.0
2021-03-19 11:20:00,121.32,121.51,121.25,121.35,10501.0,113.5697,113.7476,113.5042,113.5978,10501.0
2021-03-19 11:30:00,121.31,121.63,121.26,121.63,12103.0,113.5604,113.8599,113.5136,113.8599,12103.0
2021-03-19 11:40:00,121.58,122.0,121.56,121.99,20024.0,113.8131,114.2063,113.7944,114.1969,20024.0
2021-03-19 11:50:00,121.98,122.26,121.97,122.06,16276.0,114.1876,114.4497,114.1782,114.2625,16276.0
2021-03-19 12:00:00,122.06,122.07,121.81,121.87,30176.0,114.2625,114.2718,114.0284,114.0846,30176.0
2021-03-19 12:10:00,121.92,122.05,121.82,121.94,14639.0,114.1314,114.2531,114.0378,114.1501,14639.0
2021-03-19 12:20:00,121.95,122.16,121.89,121.89,18262.0,114.1595,114.3561,114.1033,114.1033,18262.0
2021-03-19 12:30:00,121.92,121.98,121.72,121.72,10699.0,114.1314,114.1876,113.9442,113.9442,10699.0
2021-03-19 12:40:00,121.72,122.02,121.72,121.98,24480.0,113.9442,114.225,113.9442,114.1876,24480.0
2021-03-19 12:50:00,121.98,122.02,121.82,121.97,72868.0,114.1876,114.225,114.0378,114.1782,72868.0
2021-03-19 13:00:00,121.97,122.01,121.59,121.65,31769.0,114.1782,114.2156,113.8225,113.8786,31769.0
2021-03-19 13:10:00,121.62,121.73,121.56,121.63,6352.0,113.8506,113.9535,113.7944,113.8599,6352.0
2021-03-19 13:20:00,121.64,121.68,121.58,121.65,5661.0,113.8693,113.9067,113.8131,113.8786,5661.0
2021-03-19 13:30:00,121.65,121.9,121.64,121.75,8897.0,113.8786,114.1127,113.8693,113.9723,8897.0
2021-03-19 13:40:00,121.75,121.96,121.75,121.91,4784.0,113.9723,114.1688,113.9723,114.122,4784.0
2021-03-19 13:50:00,121.91,122.06,121.9,122.0,7895.0,114.122,114.2625,114.1127,114.2063,7895.0
2021-03-19 14:00:00,122.0,122.08,121.83,121.85,16419.0,114.2063,114.2812,114.0471,114.0659,16419.0
2021-03-19 14:10:00,121.83,121.85,121.76,121.85,8764.0,114.0471,114.0659,113.9816,114.0659,8764.0
2021-03-19 14:20:00,121.85,122.09,121.85,122.08,8277.0,114.0659,114.2905,114.0659,114.2812,8277.0
2021-03-19 14:30:00,122.06,122.09,121.83,121.83,10427.0,114.2625,114.2905,114.0471,114.0471,10427.0
2021-03-19 14:40:00,121.83,122.09,121.83,121.99,13061.0,114.0471,114.2905,114.0471,114.1969,13061.0
2021-03-19 14:50:00,121.96,122.27,121.94,122.27,15274.0,114.1688,114.459,114.1501,114.459,15274.0
2021-03-19 15:00:00,122.23,122.28,122.13,122.25,17309.0,114.4216,114.4684,114.328,114.4403,17309.0
2021-03-19 15:10:00,122.27,122.39,122.24,122.32,29231.0,114.459,114.5714,114.431,114.5058,29231.0
2021-03-19 15:20:00,122.32,122.46,122.26,122.28,21889.0,114.5058,114.6369,114.4497,114.4684,21889.0
2021-03-19 15:30:00,122.28,122.5,122.23,122.44,47546.0,114.4684,114.6743,114.4216,114.6182,47546.0
2021-03-19 15:40:00,122.47,122.74,121.94,122.1,119138.0,114.6463,114.899,114.1501,114.2999,119138.0
2021-03-19 15:50:00,122.03,122.07,121.26,121.56,252972.0,114.2344,114.2718,113.5136,113.7944,252972.0
2021-03-22 09:30:00,121.86,122.05,121.14,121.87,73807.0,114.0752,114.2531,113.4012,114.0846,73807.0
2021-03-22 09:40:00,121.89,122.08,121.73,121.73,13917.0,114.1033,114.2812,113.9535,113.9535,13917.0
2021-03-22 09:50:00,121.74,122.15,121.41,122.06,18440.0,113.9629,114.3467,113.654,114.2625,18440.0
2021-03-22 10:00:00,122.01,122.06,121.63,122.04,23596.0,114.2156,114.2625,113.8599,114.2437,23596.0
2021-03-22 10:10:00,122.01,122.41,121.94,122.11,16121.0,114.2156,114.5901,114.1501,114.3093,16121.0
2021-03-22 10:20:00,122.11,122.26,122.03,122.13,11624.0,114.3093,114.4497,114.2344,114.328,11624.0
2021-03-22 10:30:00,122.18,122.26,122.03,122.19,12960.0,114.3748,114.4497,114.2344,114.3842,12960.0
2021-03-22 10:40:00,122.22,122.5,122.2,122.48,14282.0,114.4122,114.6743,114.3935,114.6556,14282.0
2021-03-22 10:50:00,122.48,122.48,122.22,122.42,21280.0,114.6556,114.6556,114.4122,114.5995,21280.0
2021-03-22 11:00:00,122.38,122.5,122.28,122.45,45208.0,114.562,114.6743,114.4684,114.6275,45208.0
2021-03-22 11:10:00,122.45,122.47,122.07,122.22,35281.0,114.6275,114.6463,114.2718,114.4122,35281.0
2021-03-22 11:20:00,122.19,122.39,122.17,122.25,21757.0,114.3842,114.5714,114.3654,114.4403,21757.0
2021-03-22 11:30:00,122.28,122.4,122.25,122.36,18527.0,114.4684,114.5807,114.4403,114.5433,18527.0
2021-03-22 11:40:00,122.39,122.58,122.39,122.52,20837.0,114.5714,114.7492,114.5714,114.6931,20837.0
2021-03-22 11:50:00,122.52,122.66,122.46,122.63,15063.0,114.6931,114.8241,114.6369,114.796,15063.0
2021-03-22 12:00:00,122.65,122.78,122.58,122.58,25244.0,114.8148,114.9365,114.7492,114.7492,25244.0
2021-03-22 12:10:00,122.56,122.94,122.54,122.94,41239.0,114.7305,115.0862,114.7118,115.0862,41239.0
2021-03-22 12:20:00,122.93,123.07,122.93,123.0,24261.0,115.0769,115.2079,115.0769,115.1424,24261.0
2021-03-22 12:30:00,123.01,123.01,122.74,122.78,11905.0,115.1518,115.1518,114.899,114.9365,11905.0
2021-03-22 12:40:00,122.77,123.0,122.76,122.86,14732.0,114.9271,115.1424,114.9177,115.0113,14732.0
2021-03-22 12:50:00,122.84,122.92,122.81,122.92,9340.0,114.9926,115.0675,114.9645,115.0675,9340.0
2021-03-22 13:00:00,122.92,122.97,122.83,122.84,14384.0,115.0675,115.1143,114.9833,114.9926,14384.0
2021-03-22 13:10:00,122.81,123.06,122.63,122.8,81040.0,114.9645,115.1986,114.796,114.9552,81040.0
2021-03-22 13:20:00,122.8,123.03,122.8,122.96,12090.0,114.9552,115.1705,114.9552,115.105,12090.0
2021-03-22 13:30:00,122.96,122.98,122.9,122.92,14183.0,115.105,115.1237,115.0488,115.0675,14183.0
2021-03-22 13:40:00,122.93,122.98,122.85,122.86,12632.0,115.0769,115.1237,115.002,115.0113,12632.0
2021-03-22 13:50:00,122.87,122.89,122.76,122.76,13761.0,115.0207,115.0394,114.9177,114.9177,13761.0
2021-03-22 14:00:00,122.79,122.91,122.73,122.82,23396.0,114.9458,115.0582,114.8897,114.9739,23396.0
2021-03-22 14:10:00,122.83,122.89,122.75,122.89,11417.0,114.9833,115.0394,114.9084,115.0394,11417.0
2021-03-22 14:20:00,122.87,122.96,122.82,122.93,9053.0,115.0207,115.105,114.9739,115.0769,9053.0
2021-03-22 14:30:00,122.94,123.14,122.94,123.14,15670.0,115.0862,115.2735,115.0862,115.2735,15670.0
2021-03-22 14:40:00,123.12,123.18,123.01,123.14,20508.0,115.2547,115.3109,115.1518,115.2735,20508.0
2021-03-22 14:50:00,123.14,123.14,122.99,123.06,12275.0,115.2735,115.2735,115.133,115.1986,12275.0
2021-03-22 15:00:00,123.06,123.31,123.04,123.3,23011.0,115.1986,115.4326,115.1799,115.4232,23011.0
2021-03-22 15:10:00,123.3,123.52,123.28,123.42,31938.0,115.4232,115.6292,115.4045,115.5356,31938.0
2021-03-22 15:20:00,123.42,123.52,123.32,123.5,100105.0,115.5356,115.6292,115.442,115.6105,100105.0
2021-03-22 15:30:00,123.48,123.53,123.27,123.27,62662.0,115.5917,115.6385,115.3952,115.3952,62662.0
2021-03-22 15:40:00,123.25,123.27,123.05,123.11,44259.0,115.3764,115.3952,115.1892,115.2454,44259.0
2021-03-22 15:50:00,123.09,123.41,123.06,123.36,127297.0,115.2267,115.5262,115.1986,115.4794,127297.0
2021-03-23 09:30:00,123.26,123.51,122.76,123.22,100496.0,115.3858,115.6198,114.9177,115.3484,100496.0
2021-03-23 09:40:00,123.27,123.7,123.23,123.66,22266.0,115.3952,115.7977,115.3577,115.7602,22266.0
2021-03-23 09:50:00,123.65,123.84,123.54,123.84,35907.0,115.7509,115.9287,115.6479,115.9287,35907.0
2021-03-23 10:00:00,123.85,123.85,123.53,123.54,27023.0,115.9381,115.9381,115.6385,115.6479,27023.0
2021-03-23 10:10:00,123.56,124.08,123.55,123.88,126522.0,115.6666,116.1534,115.6573,115.9662,126522.0
2021-03-23 10:20:00,123.91,124.27,123.89,124.1,24889.0,115.9943,116.3313,115.9755,116.1721,24889.0
2021-03-23 10:30:00,124.11,124.22,123.61,123.9,26067.0,116.1815,116.2845,115.7134,115.9849,26067.0
2021-03-23 10:40:00,123.87,124.02,123.8,123.87,13412.0,115.9568,116.0972,115.8913,115.9568,13412.0
2021-03-23 10:50:00,123.9,124.08,123.9,123.94,25495.0,115.9849,116.1534,115.9849,116.0224,25495.0
2021-03-23 11:00:00,123.96,124.14,123.77,123.83,24265.0,116.0411,116.2096,115.8632,115.9194,24265.0
2021-03-23 11:10:00,123.79,124.0,123.78,123.99,19613.0,115.8819,116.0785,115.8726,116.0692,19613.0
2021-03-23 11:20:00,123.96,124.15,123.89,124.15,17442.0,116.0411,116.2189,115.9755,116.2189,17442.0
2021-03-23 11:30:00,124.12,124.33,124.07,124.08,24266.0,116.1909,116.3874,116.1441,116.1534,24266.0
2021-03-23 11:40:00,124.1,124.4,124.09,124.37,18342.0,116.1721,116.453,116.1628,116.4249,18342.0
2021-03-23 11:50:00,124.36,124.48,124.23,124.37,11907.0,116.4155,116.5279,116.2938,116.4249,11907.0
2021-03-23 12:00:00,124.39,124.6,124.29,124.32,30909.0,116.4436,116.6402,116.35,116.3781,30909.0
2021-03-23 12:10:00,124.4,124.66,124.34,124.46,21073.0,116.453,116.6964,116.3968,116.5091,21073.0
2021-03-23 12:20:00,124.47,124.62,124.38,124.57,14697.0,116.5185,116.6589,116.4342,116.6121,14697.0
2021-03-23 12:30:00,124.6,124.62,124.41,124.55,19816.0,116.6402,116.6589,116.4623,116.5934,19816.0
2021-03-23 12:40:00,124.55,124.55,124.27,124.33,14528.0,116.5934,116.5934,116.3313,116.3874,14528.0
2021-03-23 12:50:00,124.34,124.57,124.31,124.51,11173.0,116.3968,116.6121,116.3687,116.5559,11173.0
2021-03-23 13:00:00,124.5,124.65,124.48,124.49,10310.0,116.5466,116.687,116.5279,116.5372,10310.0
2021-03-23 13:10:00,124.44,124.66,124.44,124.66,11167.0,116.4904,116.6964,116.4904,116.6964,11167.0
2021-03-23 13:20:00,124.62,124.75,124.6,124.63,16067.0,116.6589,116.7806,116.6402,116.6683,16067.0
2021-03-23 13:30:00,124.62,124.7,124.53,124.63,10812.0,116.6589,116.7338,116.5747,116.6683,10812.0
2021-03-23 13:40:00,124.62,124.72,124.54,124.64,16446.0,116.6589,116.7525,116.584,116.6776,16446.0
2021-03-23 13:50:00,124.65,124.75,124.53,124.55,19668.0,116.687,116.7806,116.5747,116.5934,19668.0
2021-03-23 14:00:00,124.51,124.6,124.42,124.51,16382.0,116.5559,116.6402,116.4717,116.5559,16382.0
2021-03-23 14:10:00,124.53,124.81,124.53,124.64,114722.0,116.5747,116.8368,116.5747,116.6776,114722.0
2021-03-23 14:20:00,124.62,124.62,124.47,124.47,10437.0,116.6589,116.6589,116.5185,116.5185,10437.0
2021-03-23 14:30:00,124.47,124.48,124.34,124.37,12354.0,116.5185,116.5279,116.3968,116.4249,12354.0
2021-03-23 14:40:00,124.38,124.57,124.31,124.56,10416.0,116.4342,116.6121,116.3687,116.6027,10416.0
2021-03-23 14:50:00,124.58,124.66,124.49,124.51,17012.0,116.6215,116.6964,116.5372,116.5559,17012.0
2021-03-23 15:00:00,124.48,124.51,124.25,124.28,17016.0,116.5279,116.5559,116.3126,116.3406,17016.0
2021-03-23 15:10:00,124.29,124.31,123.91,124.02,37204.0,116.35,116.3687,115.9943,116.0972,37204.0
2021-03-23 15:20:00,124.01,124.05,123.83,123.96,16886.0,116.0879,116.1253,115.9194,116.0411,16886.0
2021-03-23 15:30:00,123.95,124.06,123.72,123.96,61901.0,116.0317,116.1347,115.8164,116.0411,61901.0
2021-03-23 15:40:00,123.93,124.01,123.73,123.88,43928.0,116.013,116.0879,115.8258,115.9662,43928.0
2021-03-23 15:50:00,123.84,124.11,123.63,124.1,156424.0,115.9287,116.1815,115.7322,116.1721,156424.0
2021-03-24 09:30:00,123.79,124.32,123.37,124.32,60127.0,115.8819,116.3781,115.4888,116.3781,60127.0
2021-03-24 09:40:00,124.27,124.93,124.24,124.83,32362.0,116.3313,116.9491,116.3032,116.8555,32362.0
2021-03-24 09:50:00,124.81,125.02,124.66,124.88,52584.0,116.8368,117.0334,116.6964,116.9023,52584.0
2021-03-24 10:00:00,124.84,124.9,124.4,124.4,20897.0,116.8649,116.921,116.453,116.453,20897.0
2021-03-24 10:10:00,124.39,124.62,124.31,124.53,36849.0,116.4436,116.6589,116.3687,116.5747,36849.0
2021-03-24 10:20:00,124.48,124.68,124.43,124.58,18129.0,116.5279,116.7151,116.4811,116.6215,18129.0
2021-03-24 10:30:00,124.61,124.8,124.58,124.7,19611.0,116.6496,116.8274,116.6215,116.7338,19611.0
2021-03-24 10:40:00,124.73,125.0,124.7,124.88,15517.0,116.7619,117.0146,116.7338,116.9023,15517.0
2021-03-24 10:50:00,124.9,124.97,124.85,124.93,17077.0,116.921,116.9866,116.8742,116.9491,17077.0
2021-03-24 11:00:00,124.93,125.11,124.93,124.98,16295.0,116.9491,117.1176,116.9491,116.9959,16295.0
2021-03-24 11:10:00,124.95,125.15,124.95,124.98,13001.0,116.9678,117.1551,116.9678,116.9959,13001.0
2021-03-24 11:20:00,124.98,125.04,124.84,124.92,16151.0,116.9959,117.0521,116.8649,116.9398,16151.0
2021-03-24 11:30:00,124.93,125.14,124.89,125.08,24399.0,116.9491,117.1457,116.9117,117.0895,24399.0
2021-03-24 11:40:00,125.11,125.46,125.07,125.34,65920.0,117.1176,117.4453,117.0802,117.3329,65920.0
2021-03-24 11:50:00,125.34,125.56,125.29,125.29,25900.0,117.3329,117.5389,117.2861,117.2861,25900.0
2021-03-24 12:00:00,125.32,125.5,125.27,125.33,15129.0,117.3142,117.4827,117.2674,117.3236,15129.0
2021-03-24 12:10:00,125.32,125.41,125.24,125.27,11060.0,117.3142,117.3984,117.2393,117.2674,11060.0
2021-03-24 12:20:00,125.29,125.33,125.05,125.32,12665.0,117.2861,117.3236,117.0614,117.3142,12665.0
2021-03-24 12:30:00,125.32,125.63,125.32,125.58,16386.0,117.3142,117.6044,117.3142,117.5576,16386.0
2021-03-24 12:40:00,125.58,125.74,125.57,125.62,16100.0,117.5576,117.7074,117.5482,117.595,16100.0
2021-03-24 12:50:00,125.58,125.59,125.32,125.4,14055.0,117.5576,117.5669,117.3142,117.3891,14055.0
2021-03-24 13:00:00,125.4,125.53,125.29,125.31,16083.0,117.3891,117.5108,117.2861,117.3048,16083.0
2021-03-24 13:10:00,125.29,125.48,125.19,125.29,16599.0,117.2861,117.464,117.1925,117.2861,16599.0
2021-03-24 13:20:00,125.29,125.44,125.23,125.27,22244.0,117.2861,117.4265,117.2299,117.2674,22244.0
2021-03-24 13:30:00,125.29,125.34,125.08,125.16,31487.0,117.2861,117.3329,117.0895,117.1644,31487.0
2021-03-24 13:40:00,125.11,125.2,124.92,125.18,19293.0,117.1176,117.2019,116.9398,117.1831,19293.0
2021-03-24 13:50:00,125.2,125.41,125.14,125.38,22302.0,117.2019,117.3984,117.1457,117.3704,22302.0
2021-03-24 14:00:00,125.33,125.37,125.24,125.27,69438.0,117.3236,117.361,117.2393,117.2674,69438.0
2021-03-24 14:10:00,125.3,125.72,125.3,125.64,28096.0,117.2955,117.6886,117.2955,117.6138,28096.0
2021-03-24 14:20:00,125.66,125.66,125.39,125.4,17734.0,117.6325,117.6325,117.3797,117.3891,17734.0
2021-03-24 14:30:00,125.42,125.63,125.4,125.62,25263.0,117.4078,117.6044,117.3891,117.595,25263.0
2021-03-24 14:40:00,125.68,125.87,125.52,125.87,29874.0,117.6512,117.8291,117.5014,117.8291,29874.0
2021-03-24 14:50:00,125.82,125.91,125.65,125.66,21658.0,117.7823,117.8665,117.6231,117.6325,21658.0
2021-03-24 15:00:00,125.66,125.82,125.54,125.55,19452.0,117.6325,117.7823,117.5201,117.5295,19452.0
2021-03-24 15:10:00,125.57,125.75,125.5,125.67,32826.0,117.5482,117.7167,117.4827,117.6418,32826.0
2021-03-24 15:20:00,125.69,125.7,125.47,125.5,24973.0,117.6606,117.6699,117.4546,117.4827,24973.0
2021-03-24 15:30:00,125.51,125.6,125.24,125.27,55125.0,117.4921,117.5763,117.2393,117.2674,55125.0
2021-03-24 15:40:00,125.24,125.33,125.15,125.26,62330.0,117.2393,117.3236,117.1551,117.258,62330.0
2021-03-24 15:50:00,125.19,125.32,124.78,124.82,138877.0,117.1925,117.3142,116.8087,116.8461,138877.0
2021-03-25 09:30:00,125.43,125.54,124.62,124.67,81489.0,117.4172,117.5201,116.6589,116.7057,81489.0
2021-03-25 09:40:00,124.68,125.31,124.42,125.29,37116.0,116.7151,117.3048,116.4717,117.2861,37116.0
2021-03-25 09:50:00,125.3,125.57,125.17,125.23,37514.0,117.2955,117.5482,117.1738,117.2299,37514.0
2021-03-25 10:00:00,125.2,125.43,124.79,125.19,30243.0,117.2019,117.4172,116.8181,117.1925,30243.0
2021-03-25 10:10:00,125.23,125.56,125.08,125.54,34244.0,117.2299,117.5389,117.0895,117.5201,34244.0
2021-03-25 10:20:00,125.49,125.7,125.44,125.69,41229.0,117.4733,117.6699,117.4265,117.6606,41229.0
2021-03-25 10:30:00,125.71,125.99,125.64,125.92,35715.0,117.6793,117.9414,117.6138,117.8759,35715.0
2021-03-25 10:40:00,125.94,126.36,125.94,126.26,49269.0,117.8946,118.2878,117.8946,118.1941,49269.0
2021-03-25 10:50:00,126.25,126.49,126.15,126.21,37568.0,118.1848,118.4095,118.0912,118.1473,37568.0
2021-03-25 11:00:00,126.22,126.38,125.94,126.3,22389.0,118.1567,118.3065,117.8946,118.2316,22389.0
2021-03-25 11:10:00,126.4,126.44,126.19,126.27,18244.0,118.3252,118.3626,118.1286,118.2035,18244.0
2021-03-25 11:20:00,126.24,126.36,126.14,126.21,22475.0,118.1754,118.2878,118.0818,118.1473,22475.0
2021-03-25 11:30:00,126.18,126.57,126.15,126.41,28909.0,118.1193,118.4843,118.0912,118.3346,28909.0
2021-03-25 11:40:00,126.41,126.69,126.39,126.61,31169.0,118.3346,118.5967,118.3158,118.5218,31169.0
2021-03-25 11:50:00,126.63,126.93,126.52,126.89,53435.0,118.5405,118.8213,118.4375,118.7839,53435.0
2021-03-25 12:00:00,126.87,126.92,126.46,126.56,47938.0,118.7652,118.812,118.3814,118.475,47938.0
2021-03-25 12:10:00,126.6,126.7,126.51,126.58,22129.0,118.5124,118.606,118.4282,118.4937,22129.0
2021-03-25 12:20:00,126.58,126.69,126.38,126.46,30361.0,118.4937,118.5967,118.3065,118.3814,30361.0
2021-03-25 12:30:00,126.48,126.62,126.45,126.54,54368.0,118.4001,118.5311,118.372,118.4563,54368.0
2021-03-25 12:40:00,126.54,126.55,126.3,126.33,21375.0,118.4563,118.4656,118.2316,118.2597,21375.0
2021-03-25 12:50:00,126.3,126.46,126.22,126.43,17018.0,118.2316,118.3814,118.1567,118.3533,17018.0
2021-03-25 13:00:00,126.44,126.7,126.39,126.44,15880.0,118.3626,118.606,118.3158,118.3626,15880.0
2021-03-25 13:10:00,126.46,126.58,126.38,126.48,20409.0,118.3814,118.4937,118.3065,118.4001,20409.0
2021-03-25 13:20:00,126.5,126.84,126.48,126.83,38926.0,118.4188,118.7371,118.4001,118.7277,38926.0
2021-03-25 13:30:00,126.81,127.1,126.79,126.93,24418.0,118.709,118.9805,118.6903,118.8213,24418.0
2021-03-25 13:40:00,126.97,127.15,126.93,127.0,47635.0,118.8588,119.0273,118.8213,118.8869,47635.0
2021-03-25 13:50:00,126.98,126.98,126.74,126.78,13459.0,118.8682,118.8682,118.6435,118.6809,13459.0
2021-03-25 14:00:00,126.73,126.74,126.47,126.52,28006.0,118.6341,118.6435,118.3907,118.4375,28006.0
2021-03-25 14:10:00,126.55,126.59,126.28,126.38,18922.0,118.4656,118.5031,118.2129,118.3065,18922.0
2021-03-25 14:20:00,126.41,126.44,126.13,126.24,15377.0,118.3346,118.3626,118.0725,118.1754,15377.0
2021-03-25 14:30:00,126.26,126.53,126.22,126.47,24015.0,118.1941,118.4469,118.1567,118.3907,24015.0
2021-03-25 14:40:00,126.57,126.64,126.42,126.57,30400.0,118.4843,118.5499,118.3439,118.4843,30400.0
2021-03-25 14:50:00,126.58,126.62,126.45,126.45,25878.0,118.4937,118.5311,118.372,118.372,25878.0
2021-03-25 15:00:00,126.45,126.55,126.44,126.53,10793.0,118.372,118.4656,118.3626,118.4469,10793.0
2021-03-25 15:10:00,126.5,126.9,126.49,126.82,11966.0,118.4188,118.7933,118.4095,118.7184,11966.0
2021-03-25 15:20:00,126.79,126.83,126.72,126.79,14613.0,118.6903,118.7277,118.6248,118.6903,14613.0
2021-03-25 15:30:00,126.78,126.91,126.7,126.71,23636.0,118.6809,118.8026,118.606,118.6154,23636.0
2021-03-25 15:40:00,126.7,127.3,126.67,127.21,71998.0,118.606,119.1677,118.578,119.0835,71998.0
2021-03-25 15:50:00,127.22,127.56,127.18,127.43,326787.0,119.0928,119.4111,119.0554,119.2894,326787.0
2021-03-26 09:30:00,127.34,127.85,127.11,127.3,88014.0,119.2052,119.6826,118.9898,119.1677,88014.0
2021-03-26 09:40:00,127.32,127.77,127.31,127.42,34463.0,119.1864,119.6077,119.1771,119.28,34463.0
2021-03-26 09:50:00,127.39,128.12,127.23,128.11,31674.0,119.252,119.9353,119.1022,119.926,31674.0
2021-03-26 10:00:00,128.04,128.38,127.9,128.3,47962.0,119.8604,120.1787,119.7294,120.1038,47962.0
2021-03-26 10:10:00,128.32,128.5,128.21,128.47,51744.0,120.1225,120.291,120.0196,120.263,51744.0
2021-03-26 10:20:00,128.47,128.62,128.36,128.37,47250.0,120.263,120.4034,120.16,120.1694,47250.0
2021-03-26 10:30:00,128.4,128.49,128.17,128.29,33050.0,120.1974,120.2817,119.9821,120.0945,33050.0
2021-03-26 10:40:00,128.35,128.84,128.28,128.84,26038.0,120.1506,120.6093,120.0851,120.6093,26038.0
2021-03-26 10:50:00,128.88,128.96,128.48,128.49,34469.0,120.6468,120.7217,120.2723,120.2817,34469.0
2021-03-26 11:00:00,128.48,128.76,128.44,128.64,34571.0,120.2723,120.5344,120.2349,120.4221,34571.0
2021-03-26 11:10:00,128.66,128.98,128.66,128.81,26617.0,120.4408,120.7404,120.4408,120.5812,26617.0
2021-03-26 11:20:00,128.81,129.1,128.79,129.08,34280.0,120.5812,120.8527,120.5625,120.834,34280.0
2021-03-26 11:30:00,129.11,129.11,128.55,128.75,32113.0,120.8621,120.8621,120.3379,120.5251,32113.0
2021-03-26 11:40:00,128.75,129.12,128.74,129.12,23939.0,120.5251,120.8714,120.5157,120.8714,23939.0
2021-03-26 11:50:00,129.08,129.27,128.91,129.15,35974.0,120.834,121.0119,120.6749,120.8995,35974.0
2021-03-26 12:00:00,129.18,129.3,128.98,129.09,23655.0,120.9276,121.0399,120.7404,120.8434,23655.0
2021-03-26 12:10:00,129.07,129.15,128.94,128.94,24976.0,120.8246,120.8995,120.7029,120.7029,24976.0
2021-03-26 12:20:00,128.88,129.04,128.87,128.94,23166.0,120.6468,120.7966,120.6374,120.7029,23166.0
2021-03-26 12:30:00,128.95,129.27,128.83,129.27,24627.0,120.7123,121.0119,120.6,121.0119,24627.0
2021-03-26 12:40:00,129.29,129.4,129.19,129.38,31526.0,121.0306,121.1336,120.937,121.1148,31526.0
2021-03-26 12:50:00,129.36,129.6,129.26,129.34,24869.0,121.0961,121.3208,121.0025,121.0774,24869.0
2021-03-26 13:00:00,129.36,129.64,129.29,129.61,19549.0,121.0961,121.3582,121.0306,121.3301,19549.0
2021-03-26 13:10:00,129.58,129.58,129.34,129.43,16709.0,121.3021,121.3021,121.0774,121.1616,16709.0
2021-03-26 13:20:00,129.41,129.66,129.38,129.55,21770.0,121.1429,121.3769,121.1148,121.274,21770.0
2021-03-26 13:30:00,129.52,129.57,129.35,129.35,19686.0,121.2459,121.2927,121.0867,121.0867,19686.0
2021-03-26 13:40:00,129.37,129.51,129.35,129.4,24345.0,121.1055,121.2365,121.0867,121.1336,24345.0
2021-03-26 13:50:00,129.42,129.74,129.39,129.65,26307.0,121.1523,121.4518,121.1242,121.3676,26307.0
2021-03-26 14:00:00,129.67,129.8,129.62,129.75,34730.0,121.3863,121.508,121.3395,121.4612,34730.0
2021-03-26 14:10:00,129.75,129.94,129.72,129.92,20966.0,121.4612,121.6391,121.4331,121.6203,20966.0
2021-03-26 14:20:00,129.94,129.96,129.65,129.71,31028.0,121.6391,121.6578,121.3676,121.4238,31028.0
2021-03-26 14:30:00,129.68,129.77,129.57,129.68,26949.0,121.3957,121.4799,121.2927,121.3957,26949.0
2021-03-26 14:40:00,129.64,129.8,129.51,129.56,29937.0,121.3582,121.508,121.2365,121.2833,29937.0
2021-03-26 14:50:00,129.57,129.7,129.53,129.57,35031.0,121.2927,121.4144,121.2553,121.2927,35031.0
2021-03-26 15:00:00,129.56,129.82,129.54,129.64,21448.0,121.2833,121.5267,121.2646,121.3582,21448.0
2021-03-26 15:10:00,129.62,129.86,129.48,129.53,31596.0,121.3395,121.5642,121.2084,121.2553,31596.0
2021-03-26 15:20:00,129.56,129.65,129.18,129.21,36599.0,121.2833,121.3676,120.9276,120.9557,36599.0
2021-03-26 15:30:00,129.19,129.71,129.11,129.6,39976.0,120.937,121.4238,120.8621,121.3208,39976.0
2021-03-26 15:40:00,129.62,129.62,129.38,129.57,41464.0,121.3395,121.3395,121.1148,121.2927,41464.0
2021-03-26 15:50:00,129.59,129.97,129.26,129.8,153667.0,121.3114,121.6671,121.0025,121.508,153667.0
2021-03-29 09:30:00,128.99,130.29,128.95,130.28,80099.0,120.7497,121.9667,120.7123,121.9573,80099.0
2021-03-29 09:40:00,130.26,130.44,130.02,130.34,30284.0,121.9386,122.1071,121.7139,122.0135,30284.0
2021-03-29 09:50:00,130.24,130.78,130.12,130.62,43677.0,121.9199,122.4254,121.8076,122.2756,43677.0
2021-03-29 10:00:00,130.64,130.71,130.35,130.68,20455.0,122.2943,122.3599,122.0229,122.3318,20455.0
2021-03-29 10:10:00,130.67,130.76,130.54,130.62,22177.0,122.3224,122.4067,122.2007,122.2756,22177.0
2021-03-29 10:20:00,130.6,130.82,130.52,130.73,18819.0,122.2569,122.4628,122.182,122.3786,18819.0
2021-03-29 10:30:00,130.72,130.72,130.3,130.68,22550.0,122.3692,122.3692,121.9761,122.3318,22550.0
2021-03-29 10:40:00,130.66,130.66,129.83,130.13,19129.0,122.3131,122.3131,121.5361,121.8169,19129.0
2021-03-29 10:50:00,130.17,130.18,129.92,130.16,16514.0,121.8544,121.8637,121.6203,121.845,16514.0
2021-03-29 11:00:00,130.16,130.33,130.04,130.18,16164.0,121.845,122.0041,121.7327,121.8637,16164.0
2021-03-29 11:10:00,130.17,130.76,130.1,130.69,15359.0,121.8544,122.4067,121.7888,122.3411,15359.0
2021-03-29 11:20:00,130.62,130.98,130.51,130.96,19177.0,122.2756,122.6126,122.1726,122.5939,19177.0
2021-03-29 11:30:00,130.94,131.23,130.9,131.23,25950.0,122.5752,122.8466,122.5377,122.8466,25950.0
2021-03-29 11:40:00,131.22,131.38,131.02,131.27,22498.0,122.8373,122.9871,122.6501,122.8841,22498.0
2021-03-29 11:50:00,131.25,131.27,130.89,131.26,18310.0,122.8654,122.8841,122.5284,122.8747,18310.0
2021-03-29 12:00:00,131.28,131.3,130.97,131.09,28238.0,122.8935,122.9122,122.6033,122.7156,28238.0
2021-03-29 12:10:00,131.1,131.14,130.85,130.91,9969.0,122.725,122.7624,122.4909,122.5471,9969.0
2021-03-29 12:20:00,130.95,131.2,130.9,131.16,10783.0,122.5845,122.8186,122.5377,122.7811,10783.0
2021-03-29 12:30:00,131.13,131.28,130.98,131.23,8670.0,122.753,122.8935,122.6126,122.8466,8670.0
2021-03-29 12:40:00,131.23,131.32,131.11,131.16,15104.0,122.8466,122.9309,122.7343,122.7811,15104.0
2021-03-29 12:50:00,131.16,131.16,130.97,131.03,12508.0,122.7811,122.7811,122.6033,122.6594,12508.0
2021-03-29 13:00:00,131.02,131.07,130.89,130.91,10866.0,122.6501,122.6969,122.5284,122.5471,10866.0
2021-03-29 13:10:00,130.88,130.96,130.73,130.73,10365.0,122.519,122.5939,122.3786,122.3786,10365.0
2021-03-29 13:20:00,130.67,130.79,130.55,130.68,20333.0,122.3224,122.4348,122.2101,122.3318,20333.0
2021-03-29 13:30:00,130.67,130.95,130.62,130.85,28652.0,122.3224,122.5845,122.2756,122.4909,28652.0
2021-03-29 13:40:00,130.87,131.11,130.8,131.11,14951.0,122.5096,122.7343,122.4441,122.7343,14951.0
2021-03-29 13:50:00,131.13,131.16,130.77,130.85,22029.0,122.753,122.7811,122.416,122.4909,22029.0
2021-03-29 14:00:00,130.82,131.01,130.75,131.0,16095.0,122.4628,122.6407,122.3973,122.6313,16095.0
2021-03-29 14:10:00,131.0,131.15,130.96,131.04,23763.0,122.6313,122.7718,122.5939,122.6688,23763.0
2021-03-29 14:20:00,131.06,131.21,130.98,131.13,17037.0,122.6875,122.8279,122.6126,122.753,17037.0
2021-03-29 14:30:00,131.13,131.16,130.88,130.93,12779.0,122.753,122.7811,122.519,122.5658,12779.0
2021-03-29 14:40:00,130.95,131.12,130.91,131.11,14230.0,122.5845,122.7437,122.5471,122.7343,14230.0
2021-03-29 14:50:00,131.09,131.34,131.07,131.33,25931.0,122.7156,122.9496,122.6969,122.9403,25931.0
2021-03-29 15:00:00,131.3,131.36,130.93,130.94,20925.0,122.9122,122.9683,122.5658,122.5752,20925.0
2021-03-29 15:10:00,130.92,130.96,130.81,130.89,17910.0,122.5565,122.5939,122.4535,122.5284,17910.0
2021-03-29 15:20:00,130.92,130.93,130.76,130.8,24135.0,122.5565,122.5658,122.4067,122.4441,24135.0
2021-03-29 15:30:00,130.79,130.83,130.45,130.52,36070.0,122.4348,122.4722,122.1165,122.182,36070.0
2021-03-29 15:40:00,130.52,130.57,130.22,130.23,37479.0,122.182,122.2288,121.9012,121.9105,37479.0
2021-03-29 15:50:00,130.14,130.4,130.09,130.27,197018.0,121.8263,122.0697,121.7795,121.948,197018.0
2021-03-30 09:30:00,129.8,130.46,129.6,130.12,38828.0,121.508,122.1258,121.3208,121.8076,38828.0
2021-03-30 09:40:00,130.06,130.26,129.69,129.7,20563.0,121.7514,121.9386,121.405,121.4144,20563.0
2021-03-30 09:50:00,129.65,129.7,129.24,129.29,26301.0,121.3676,121.4144,120.9838,121.0306,26301.0
2021-03-30 10:00:00,129.31,129.5,129.06,129.22,24779.0,121.0493,121.2272,120.8153,120.9651,24779.0
2021-03-30 10:10:00,129.24,129.48,129.22,129.41,16170.0,120.9838,121.2084,120.9651,121.1429,16170.0
2021-03-30 10:20:00,129.34,129.59,129.13,129.59,11772.0,121.0774,121.3114,120.8808,121.3114,11772.0
2021-03-30 10:30:00,129.58,129.76,129.44,129.66,49212.0,121.3021,121.4706,121.171,121.3769,49212.0
2021-03-30 10:40:00,129.67,129.81,129.49,129.75,17905.0,121.3863,121.5174,121.2178,121.4612,17905.0
2021-03-30 10:50:00,129.75,129.78,129.2,129.21,26119.0,121.4612,121.4893,120.9463,120.9557,26119.0
2021-03-30 11:00:00,129.22,129.23,128.92,129.02,22817.0,120.9651,120.9744,120.6842,120.7778,22817.0
2021-03-30 11:10:00,129.03,129.08,128.91,128.92,17170.0,120.7872,120.834,120.6749,120.6842,17170.0
2021-03-30 11:20:00,128.93,129.08,128.84,129.08,14147.0,120.6936,120.834,120.6093,120.834,14147.0
2021-03-30 11:30:00,129.09,129.22,128.92,129.03,16013.0,120.8434,120.9651,120.6842,120.7872,16013.0
2021-03-30 11:40:00,129.03,129.47,129.02,129.27,20651.0,120.7872,121.1991,120.7778,121.0119,20651.0
2021-03-30 11:50:00,129.25,129.27,129.15,129.23,13446.0,120.9931,121.0119,120.8995,120.9744,13446.0
2021-03-30 12:00:00,129.25,129.38,129.16,129.29,17502.0,120.9931,121.1148,120.9089,121.0306,17502.0
2021-03-30 12:10:00,129.31,129.44,129.29,129.37,15529.0,121.0493,121.171,121.0306,121.1055,15529.0
2021-03-30 12:20:00,129.35,129.55,129.28,129.28,14472.0,121.0867,121.274,121.0212,121.0212,14472.0
2021-03-30 12:30:00,129.31,129.37,129.22,129.28,12571.0,121.0493,121.1055,120.9651,121.0212,12571.0
2021-03-30 12:40:00,129.24,129.32,129.06,129.06,10267.0,120.9838,121.0587,120.8153,120.8153,10267.0
2021-03-30 12:50:00,129.07,129.26,129.07,129.25,25529.0,120.8246,121.0025,120.8246,120.9931,25529.0
2021-03-30 13:00:00,129.24,129.27,129.14,129.19,8475.0,120.9838,121.0119,120.8902,120.937,8475.0
2021-03-30 13:10:00,129.21,129.38,129.16,129.27,10559.0,120.9557,121.1148,120.9089,121.0119,10559.0
2021-03-30 13:20:00,129.25,129.42,129.25,129.29,7809.0,120.9931,121.1523,120.9931,121.0306,7809.0
2021-03-30 13:30:00,129.26,129.39,129.21,129.3,13703.0,121.0025,121.1242,120.9557,121.0399,13703.0
2021-03-30 13:40:00,129.3,129.35,129.22,129.27,7860.0,121.0399,121.0867,120.9651,121.0119,7860.0
2021-03-30 13:50:00,129.31,129.45,129.28,129.41,8475.0,121.0493,121.1804,121.0212,121.1429,8475.0
2021-03-30 14:00:00,129.38,129.51,129.32,129.51,11146.0,121.1148,121.2365,121.0587,121.2365,11146.0
2021-03-30 14:10:00,129.5,129.64,129.4,129.48,14808.0,121.2272,121.3582,121.1336,121.2084,14808.0
2021-03-30 14:20:00,129.54,129.63,129.45,129.5,10757.0,121.2646,121.3489,121.1804,121.2272,10757.0
2021-03-30 14:30:00,129.49,129.52,129.24,129.24,12908.0,121.2178,121.2459,120.9838,120.9838,12908.0
2021-03-30 14:40:00,129.24,129.28,129.15,129.23,10650.0,120.9838,121.0212,120.8995,120.9744,10650.0
2021-03-30 14:50:00,129.25,129.4,129.15,129.36,15715.0,120.9931,121.1336,120.8995,121.0961,15715.0
2021-03-30 15:00:00,129.34,129.45,129.22,129.22,14187.0,121.0774,121.1804,120.9651,120.9651,14187.0
2021-03-30 15:10:00,129.18,129.18,128.89,128.9,16050.0,120.9276,120.9276,120.6561,120.6655,16050.0
2021-03-30 15:20:00,128.9,129.0,128.89,128.96,18437.0,120.6655,120.7591,120.6561,120.7217,18437.0
2021-03-30 15:30:00,128.99,129.07,128.94,128.96,48673.0,120.7497,120.8246,120.7029,120.7217,48673.0
2021-03-30 15:40:00,128.97,129.35,128.91,129.34,65614.0,120.731,121.0867,120.6749,121.0774,65614.0
2021-03-30 15:50:00,129.33,129.47,129.1,129.28,316817.0,121.068,121.1991,120.8527,121.0212,316817.0
2021-03-31 09:30:00,128.79,129.85,128.75,129.81,91064.0,120.5625,121.5548,120.5251,121.5174,91064.0
2021-03-31 09:40:00,129.8,129.8,129.3,129.3,18534.0,121.508,121.508,121.0399,121.0399,18534.0
2021-03-31 09:50:00,129.26,129.35,129.07,129.07,19281.0,121.0025,121.0867,120.8246,120.8246,19281.0
2021-03-31 10:00:00,129.07,129.34,129.01,129.25,10415.0,120.8246,121.0774,120.7685,120.9931,10415.0
2021-03-31 10:10:00,129.15,129.28,128.88,128.93,12460.0,120.8995,121.0212,120.6468,120.6936,12460.0
2021-03-31 10:20:00,128.93,129.09,128.75,129.04,8540.0,120.6936,120.8434,120.5251,120.7966,8540.0
2021-03-31 10:30:00,128.96,129.21,128.95,129.04,14427.0,120.7217,120.9557,120.7123,120.7966,14427.0
2021-03-31 10:40:00,129.09,129.33,129.04,129.2,16418.0,120.8434,121.068,120.7966,120.9463,16418.0
2021-03-31 10:50:00,129.21,129.61,129.18,129.46,13313.0,120.9557,121.3301,120.9276,121.1897,13313.0
2021-03-31 11:00:00,129.5,129.59,129.29,129.4,12813.0,121.2272,121.3114,121.0306,121.1336,12813.0
2021-03-31 11:10:00,129.39,129.42,129.18,129.23,7051.0,121.1242,121.1523,120.9276,120.9744,7051.0
2021-03-31 11:20:00,129.2,129.35,129.15,129.32,6969.0,120.9463,121.0867,120.8995,121.0587,6969.0
2021-03-31 11:30:00,129.32,129.41,129.28,129.31,16601.0,121.0587,121.1429,121.0212,121.0493,16601.0
2021-03-31 11:40:00,129.33,129.51,129.33,129.5,8281.0,121.068,121.2365,121.068,121.2272,8281.0
2021-03-31 11:50:00,129.48,129.61,129.45,129.47,25564.0,121.2084,121.3301,121.1804,121.1991,25564.0
2021-03-31 12:00:00,129.44,129.59,129.44,129.5,18359.0,121.171,121.3114,121.171,121.2272,18359.0
2021-03-31 12:10:00,129.52,129.74,129.52,129.73,16043.0,121.2459,121.4518,121.2459,121.4425,16043.0
2021-03-31 12:20:00,129.74,129.8,129.61,129.65,11216.0,121.4518,121.508,121.3301,121.3676,11216.0
2021-03-31 12:30:00,129.69,129.8,129.65,129.66,9566.0,121.405,121.508,121.3676,121.3769,9566.0
2021-03-31 12:40:00,129.63,129.86,129.61,129.79,13114.0,121.3489,121.5642,121.3301,121.4986,13114.0
2021-03-31 12:50:00,129.8,129.88,129.69,129.72,8176.0,121.508,121.5829,121.405,121.4331,8176.0
2021-03-31 13:00:00,129.74,129.87,129.73,129.84,11070.0,121.4518,121.5735,121.4425,121.5454,11070.0
2021-03-31 13:10:00,129.82,129.86,129.7,129.72,6519.0,121.5267,121.5642,121.4144,121.4331,6519.0
2021-03-31 13:20:00,129.75,129.83,129.68,129.79,7756.0,121.4612,121.5361,121.3957,121.4986,7756.0
2021-03-31 13:30:00,129.76,129.85,129.73,129.75,9045.0,121.4706,121.5548,121.4425,121.4612,9045.0
2021-03-31 13:40:00,129.77,129.78,129.61,129.72,13428.0,121.4799,121.4893,121.3301,121.4331,13428.0
2021-03-31 13:50:00,129.76,129.89,129.75,129.84,5208.0,121.4706,121.5923,121.4612,121.5454,5208.0
2021-03-31 14:00:00,129.82,129.9,129.74,129.83,7437.0,121.5267,121.6016,121.4518,121.5361,7437.0
2021-03-31 14:10:00,129.77,129.94,129.72,129.9,17758.0,121.4799,121.6391,121.4331,121.6016,17758.0
2021-03-31 14:20:00,129.89,129.92,129.72,129.75,6021.0,121.5923,121.6203,121.4331,121.4612,6021.0
2021-03-31 14:30:00,129.75,129.82,129.63,129.63,12460.0,121.4612,121.5267,121.3489,121.3489,12460.0
2021-03-31 14:40:00,129.63,129.69,129.42,129.44,9258.0,121.3489,121.405,121.1523,121.171,9258.0
2021-03-31 14:50:00,129.43,129.44,129.18,129.18,19159.0,121.1616,121.171,120.9276,120.9276,19159.0
2021-03-31 15:00:00,129.21,129.23,128.97,129.0,20719.0,120.9557,120.9744,120.731,120.7591,20719.0
2021-03-31 15:10:00,128.96,129.05,128.89,128.97,17300.0,120.7217,120.8059,120.6561,120.731,17300.0
2021-03-31 15:20:00,128.98,129.04,128.89,128.93,27294.0,120.7404,120.7966,120.6561,120.6936,27294.0
2021-03-31 15:30:00,128.9,129.03,128.88,128.93,27816.0,120.6655,120.7872,120.6468,120.6936,27816.0
2021-03-31 15:40:00,128.92,129.02,128.87,129.0,58432.0,120.6842,120.7778,120.6374,120.7591,58432.0
2021-03-31 15:50:00,129.0,129.29,128.9,129.04,174787.0,120.7591,121.0306,120.6655,120.7966,174787.0
2021-04-01 09:30:00,129.25,129.5,127.94,128.22,72796.0,120.9931,121.2272,119.7668,120.0289,72796.0
2021-04-01 09:40:00,128.15,128.51,128.1,128.34,24898.0,119.9634,120.3004,119.9166,120.1413,24898.0
2021-04-01 09:50:00,128.34,128.42,128.06,128.15,23325.0,120.1413,120.2162,119.8792,119.9634,23325.0
2021-04-01 10:00:00,128.16,128.62,128.12,128.47,14768.0,119.9728,120.4034,119.9353,120.263,14768.0
2021-04-01 10:10:00,128.43,128.59,128.39,128.51,8787.0,120.2255,120.3753,120.1881,120.3004,8787.0
2021-04-01 10:20:00,128.59,128.97,128.59,128.83,14861.0,120.3753,120.731,120.3753,120.6,14861.0
2021-04-01 10:30:00,128.82,129.07,128.79,129.04,10926.0,120.5906,120.8246,120.5625,120.7966,10926.0
2021-04-01 10:40:00,129.04,129.09,128.94,128.94,12371.0,120.7966,120.8434,120.7029,120.7029,12371.0
2021-04-01 10:50:00,128.94,129.17,128.92,129.17,9070.0,120.7029,120.9182,120.6842,120.9182,9070.0
2021-04-01 11:00:00,129.16,129.51,129.15,129.51,11307.0,120.9089,121.2365,120.8995,121.2365,11307.0
2021-04-01 11:10:00,129.53,129.59,129.33,129.39,15425.0,121.2553,121.3114,121.068,121.1242,15425.0
2021-04-01 11:20:00,129.44,129.45,129.21,129.25,7131.0,121.171,121.1804,120.9557,120.9931,7131.0
2021-04-01 11:30:00,129.27,129.32,129.11,129.24,10759.0,121.0119,121.0587,120.8621,120.9838,10759.0
2021-04-01 11:40:00,129.22,129.34,129.16,129.2,18891.0,120.9651,121.0774,120.9089,120.9463,18891.0
2021-04-01 11:50:00,129.24,129.36,129.15,129.24,6975.0,120.9838,121.0961,120.8995,120.9838,6975.0
2021-04-01 12:00:00,129.26,129.47,129.24,129.37,10550.0,121.0025,121.1991,120.9838,121.1055,10550.0
2021-04-01 12:10:00,129.36,129.46,129.31,129.41,16915.0,121.0961,121.1897,121.0493,121.1429,16915.0
2021-04-01 12:20:00,129.45,129.54,129.45,129.46,5872.0,121.1804,121.2646,121.1804,121.1897,5872.0
2021-04-01 12:30:00,129.45,129.67,129.45,129.61,11677.0,121.1804,121.3863,121.1804,121.3301,11677.0
2021-04-01 12:40:00,129.61,129.61,129.27,129.43,30007.0,121.3301,121.3301,121.0119,121.1616,30007.0
2021-04-01 12:50:00,129.47,129.6,129.42,129.6,5276.0,121.1991,121.3208,121.1523,121.3208,5276.0
2021-04-01 13:00:00,129.62,129.63,129.49,129.61,5348.0,121.3395,121.3489,121.2178,121.3301,5348.0
2021-04-01 13:10:00,129.61,129.78,129.56,129.74,13036.0,121.3301,121.4893,121.2833,121.4518,13036.0
2021-04-01 13:20:00,129.75,129.97,129.75,129.91,15964.0,121.4612,121.6671,121.4612,121.611,15964.0
2021-04-01 13:30:00,129.91,130.08,129.78,130.0,24106.0,121.611,121.7701,121.4893,121.6952,24106.0
2021-04-01 13:40:00,130.01,130.01,129.84,129.86,17270.0,121.7046,121.7046,121.5454,121.5642,17270.0
2021-04-01 13:50:00,129.81,129.83,129.61,129.64,16556.0,121.5174,121.5361,121.3301,121.3582,16556.0
2021-04-01 14:00:00,129.64,129.7,129.6,129.65,9763.0,121.3582,121.4144,121.3208,121.3676,9763.0
2021-04-01 14:10:00,129.64,129.64,129.45,129.46,7196.0,121.3582,121.3582,121.1804,121.1897,7196.0
2021-04-01 14:20:00,129.46,129.5,129.25,129.28,8567.0,121.1897,121.2272,120.9931,121.0212,8567.0
2021-04-01 14:30:00,129.26,129.3,129.18,129.24,10850.0,121.0025,121.0399,120.9276,120.9838,10850.0
2021-04-01 14:40:00,129.28,129.35,129.24,129.28,11560.0,121.0212,121.0867,120.9838,121.0212,11560.0
2021-04-01 14:50:00,129.29,129.51,129.25,129.36,51761.0,121.0306,121.2365,120.9931,121.0961,51761.0
2021-04-01 15:00:00,129.37,129.42,129.27,129.38,10623.0,121.1055,121.1523,121.0119,121.1148,10623.0
2021-04-01 15:10:00,129.38,129.43,129.21,129.28,9325.0,121.1148,121.1616,120.9557,121.0212,9325.0
2021-04-01 15:20:00,129.27,129.27,129.15,129.24,19718.0,121.0119,121.0119,120.8995,120.9838,19718.0
2021-04-01 15:30:00,129.22,129.27,129.08,129.09,21764.0,120.9651,121.0119,120.834,120.8434,21764.0
2021-04-01 15:40:00,129.11,129.42,129.11,129.38,22398.0,120.8621,121.1523,120.8621,121.1148,22398.0
2021-04-01 15:50:00,129.39,129.5,129.22,129.28,107110.0,121.1242,121.2272,120.9651,121.0212,107110.0
2021-04-05 09:30:00,129.81,130.44,129.7,130.41,56260.0,121.5174,122.1071,121.4144,122.079,56260.0
2021-04-05 09:40:00,130.48,130.61,130.11,130.24,25648.0,122.1446,122.2663,121.7982,121.9199,25648.0
2021-04-05 09:50:00,130.19,130.52,130.13,130.38,25240.0,121.8731,122.182,121.8169,122.0509,25240.0
2021-04-05 10:00:00,130.44,130.5,130.19,130.38,19807.0,122.1071,122.1633,121.8731,122.0509,19807.0
2021-04-05 10:10:00,130.4,130.99,130.33,130.94,26483.0,122.0697,122.622,122.0041,122.5752,26483.0
2021-04-05 10:20:00,130.99,131.03,130.79,130.82,16057.0,122.622,122.6594,122.4348,122.4628,16057.0
2021-04-05 10:30:00,130.84,130.86,130.63,130.66,12963.0,122.4816,122.5003,122.285,122.3131,12963.0
2021-04-05 10:40:00,130.65,130.85,130.64,130.79,16480.0,122.3037,122.4909,122.2943,122.4348,16480.0
2021-04-05 10:50:00,130.8,130.89,130.58,130.66,13404.0,122.4441,122.5284,122.2382,122.3131,13404.0
2021-04-05 11:00:00,130.65,130.71,130.55,130.65,8534.0,122.3037,122.3599,122.2101,122.3037,8534.0
2021-04-05 11:10:00,130.62,130.88,130.58,130.73,25657.0,122.2756,122.519,122.2382,122.3786,25657.0
2021-04-05 11:20:00,130.66,130.66,130.57,130.58,4591.0,122.3131,122.3131,122.2288,122.2382,4591.0
2021-04-05 11:30:00,130.63,130.89,130.5,130.89,18682.0,122.285,122.5284,122.1633,122.5284,18682.0
2021-04-05 11:40:00,130.92,130.96,130.84,130.89,10872.0,122.5565,122.5939,122.4816,122.5284,10872.0
2021-04-05 11:50:00,130.94,131.05,130.83,131.03,31689.0,122.5752,122.6781,122.4722,122.6594,31689.0
2021-04-05 12:00:00,131.05,131.13,130.96,131.07,12930.0,122.6781,122.753,122.5939,122.6969,12930.0
2021-04-05 12:10:00,131.09,131.12,130.87,130.89,6868.0,122.7156,122.7437,122.5096,122.5284,6868.0
2021-04-05 12:20:00,130.86,130.9,130.77,130.81,13198.0,122.5003,122.5377,122.416,122.4535,13198.0
2021-04-05 12:30:00,130.83,131.14,130.8,131.07,10290.0,122.4722,122.7624,122.4441,122.6969,10290.0
2021-04-05 12:40:00,131.08,131.08,130.9,130.96,8992.0,122.7062,122.7062,122.5377,122.5939,8992.0
2021-04-05 12:50:00,130.95,131.02,130.86,130.94,9075.0,122.5845,122.6501,122.5003,122.5752,9075.0
2021-04-05 13:00:00,130.93,130.93,130.85,130.89,7387.0,122.5658,122.5658,122.4909,122.5284,7387.0
2021-04-05 13:10:00,130.9,130.9,130.58,130.61,8740.0,122.5377,122.5377,122.2382,122.2663,8740.0
2021-04-05 13:20:00,130.59,130.71,130.53,130.6,9588.0,122.2475,122.3599,122.1914,122.2569,9588.0
2021-04-05 13:30:00,130.63,130.78,130.49,130.53,13030.0,122.285,122.4254,122.1539,122.1914,13030.0
2021-04-05 13:40:00,130.54,130.55,130.37,130.44,18602.0,122.2007,122.2101,122.0416,122.1071,18602.0
2021-04-05 13:50:00,130.43,130.57,130.4,130.57,5425.0,122.0978,122.2288,122.0697,122.2288,5425.0
2021-04-05 14:00:00,130.56,130.59,130.44,130.52,14157.0,122.2195,122.2475,122.1071,122.182,14157.0
2021-04-05 14:10:00,130.5,130.67,130.46,130.63,10666.0,122.1633,122.3224,122.1258,122.285,10666.0
2021-04-05 14:20:00,130.63,130.74,130.56,130.74,8118.0,122.285,122.388,122.2195,122.388,8118.0
2021-04-05 14:30:00,130.71,130.95,130.69,130.91,8488.0,122.3599,122.5845,122.3411,122.5471,8488.0
2021-04-05 14:40:00,130.87,130.88,130.66,130.74,12270.0,122.5096,122.519,122.3131,122.388,12270.0
2021-04-05 14:50:00,130.72,130.73,130.6,130.62,10471.0,122.3692,122.3786,122.2569,122.2756,10471.0
2021-04-05 15:00:00,130.61,130.67,130.48,130.55,26014.0,122.2663,122.3224,122.1446,122.2101,26014.0
2021-04-05 15:10:00,130.55,130.63,130.53,130.6,12270.0,122.2101,122.285,122.1914,122.2569,12270.0
2021-04-05 15:20:00,130.61,130.83,130.57,130.83,9221.0,122.2663,122.4722,122.2288,122.4722,9221.0
2021-04-05 15:30:00,130.79,130.91,130.78,130.91,14048.0,122.4348,122.5471,122.4254,122.5471,14048.0
2021-04-05 15:40:00,130.93,131.01,130.86,130.99,26983.0,122.5658,122.6407,122.5003,122.622,26983.0
2021-04-05 15:50:00,130.99,131.17,130.97,131.0,116356.0,122.622,122.7905,122.6033,122.6313,116356.0
2021-04-06 09:30:00,131.38,131.38,130.73,131.1,65455.0,122.9871,122.9871,122.3786,122.725,65455.0
2021-04-06 09:40:00,131.17,131.65,131.1,131.55,28473.0,122.7905,123.2398,122.725,123.1462,28473.0
2021-04-06 09:50:00,131.55,131.76,131.34,131.49,29793.0,123.1462,123.3428,122.9496,123.09,29793.0
2021-04-06 10:00:00,131.53,131.58,131.21,131.5,15162.0,123.1275,123.1743,122.8279,123.0994,15162.0
2021-04-06 10:10:00,131.52,131.88,131.48,131.85,19301.0,123.1181,123.4551,123.0807,123.427,19301.0
2021-04-06 10:20:00,131.83,131.99,131.79,131.79,17287.0,123.4083,123.5581,123.3709,123.3709,17287.0
2021-04-06 10:30:00,131.76,131.87,131.67,131.72,10508.0,123.3428,123.4458,123.2585,123.3053,10508.0
2021-04-06 10:40:00,131.68,131.7,131.3,131.3,12668.0,123.2679,123.2866,122.9122,122.9122,12668.0
2021-04-06 10:50:00,131.32,131.41,131.22,131.22,9249.0,122.9309,123.0152,122.8373,122.8373,9249.0
2021-04-06 11:00:00,131.25,131.71,131.21,131.68,35196.0,122.8654,123.296,122.8279,123.2679,35196.0
2021-04-06 11:10:00,131.67,132.08,131.67,131.81,39136.0,123.2585,123.6423,123.2585,123.3896,39136.0
2021-04-06 11:20:00,131.8,132.13,131.78,132.03,23688.0,123.3802,123.6892,123.3615,123.5955,23688.0
2021-04-06 11:30:00,132.05,132.13,131.94,132.0,23616.0,123.6143,123.6892,123.5113,123.5675,23616.0
2021-04-06 11:40:00,131.99,132.09,131.91,131.98,17940.0,123.5581,123.6517,123.4832,123.5487,17940.0
2021-04-06 11:50:00,132.0,132.02,131.9,132.0,12508.0,123.5675,123.5862,123.4738,123.5675,12508.0
2021-04-06 12:00:00,131.99,132.12,131.84,132.07,28005.0,123.5581,123.6798,123.4177,123.633,28005.0
2021-04-06 12:10:00,132.03,132.32,131.97,132.3,14982.0,123.5955,123.867,123.5394,123.8483,14982.0
2021-04-06 12:20:00,132.31,132.54,132.28,132.39,38778.0,123.8577,124.073,123.8296,123.9325,38778.0
2021-04-06 12:30:00,132.38,132.41,132.05,132.25,34879.0,123.9232,123.9513,123.6143,123.8015,34879.0
2021-04-06 12:40:00,132.26,132.49,132.04,132.06,30373.0,123.8108,124.0262,123.6049,123.6236,30373.0
2021-04-06 12:50:00,132.07,132.07,131.96,132.05,8571.0,123.633,123.633,123.53,123.6143,8571.0
2021-04-06 13:00:00,132.06,132.25,131.98,132.21,9290.0,123.6236,123.8015,123.5487,123.764,9290.0
2021-04-06 13:10:00,132.19,132.21,131.78,131.95,39771.0,123.7453,123.764,123.3615,123.5207,39771.0
2021-04-06 13:20:00,131.99,132.24,131.97,132.2,6885.0,123.5581,123.7921,123.5394,123.7547,6885.0
2021-04-06 13:30:00,132.19,132.22,132.1,132.11,12151.0,123.7453,123.7734,123.6611,123.6704,12151.0
2021-04-06 13:40:00,132.13,132.25,132.09,132.19,12980.0,123.6892,123.8015,123.6517,123.7453,12980.0
2021-04-06 13:50:00,132.17,132.25,132.13,132.16,11133.0,123.7266,123.8015,123.6892,123.7172,11133.0
2021-04-06 14:00:00,132.16,132.16,131.92,131.95,15950.0,123.7172,123.7172,123.4926,123.5207,15950.0
2021-04-06 14:10:00,131.9,131.95,131.84,131.93,9993.0,123.4738,123.5207,123.4177,123.5019,9993.0
2021-04-06 14:20:00,131.93,131.93,131.74,131.9,35304.0,123.5019,123.5019,123.3241,123.4738,35304.0
2021-04-06 14:30:00,131.9,132.06,131.89,132.03,15626.0,123.4738,123.6236,123.4645,123.5955,15626.0
2021-04-06 14:40:00,132.02,132.05,131.92,132.01,12696.0,123.5862,123.6143,123.4926,123.5768,12696.0
2021-04-06 14:50:00,132.01,132.01,131.83,131.84,11723.0,123.5768,123.5768,123.4083,123.4177,11723.0
2021-04-06 15:00:00,131.81,131.91,131.73,131.87,25767.0,123.3896,123.4832,123.3147,123.4458,25767.0
2021-04-06 15:10:00,131.84,131.86,131.76,131.79,13096.0,123.4177,123.4364,123.3428,123.3709,13096.0
2021-04-06 15:20:00,131.77,131.81,131.67,131.81,15959.0,123.3522,123.3896,123.2585,123.3896,15959.0
2021-04-06 15:30:00,131.8,131.8,131.6,131.62,19986.0,123.3802,123.3802,123.193,123.2117,19986.0
2021-04-06 15:40:00,131.61,131.71,131.59,131.64,25337.0,123.2024,123.296,123.1837,123.2305,25337.0
2021-04-06 15:50:00,131.63,131.65,131.38,131.6,119760.0,123.2211,123.2398,122.9871,123.193,119760.0
2021-04-07 09:30:00,132.81,133.23,132.4,133.17,91434.0,124.3257,124.7189,123.9419,124.6627,91434.0
2021-04-07 09:40:00,133.04,133.04,132.64,132.83,26747.0,124.541,124.541,124.1666,124.3444,26747.0
2021-04-07 09:50:00,132.84,132.84,132.27,132.29,33342.0,124.3538,124.3538,123.8202,123.8389,33342.0
2021-04-07 10:00:00,132.32,132.88,132.22,132.88,37190.0,123.867,124.3912,123.7734,124.3912,37190.0
2021-04-07 10:10:00,132.83,132.83,132.28,132.36,20668.0,124.3444,124.3444,123.8296,123.9045,20668.0
2021-04-07 10:20:00,132.33,132.74,132.25,132.57,22034.0,123.8764,124.2602,123.8015,124.101,22034.0
2021-04-07 10:30:00,132.58,132.6,132.44,132.53,23458.0,124.1104,124.1291,123.9794,124.0636,23458.0
2021-04-07 10:40:00,132.53,132.59,132.27,132.45,32796.0,124.0636,124.1198,123.8202,123.9887,32796.0
2021-04-07 10:50:00,132.42,132.45,132.22,132.26,15404.0,123.9606,123.9887,123.7734,123.8108,15404.0
2021-04-07 11:00:00,132.22,132.3,132.03,132.18,25457.0,123.7734,123.8483,123.5955,123.736,25457.0
2021-04-07 11:10:00,132.18,132.29,132.12,132.2,18787.0,123.736,123.8389,123.6798,123.7547,18787.0
2021-04-07 11:20:00,132.2,132.47,132.2,132.33,25833.0,123.7547,124.0074,123.7547,123.8764,25833.0
2021-04-07 11:30:00,132.3,132.59,132.21,132.49,35678.0,123.8483,124.1198,123.764,124.0262,35678.0
2021-04-07 11:40:00,132.45,132.55,132.39,132.52,17616.0,123.9887,124.0823,123.9325,124.0542,17616.0
2021-04-07 11:50:00,132.53,132.63,132.44,132.58,19546.0,124.0636,124.1572,123.9794,124.1104,19546.0
2021-04-07 12:00:00,132.64,132.78,132.64,132.72,20909.0,124.1666,124.2976,124.1666,124.2415,20909.0
2021-04-07 12:10:00,132.74,132.81,132.69,132.69,15140.0,124.2602,124.3257,124.2134,124.2134,15140.0
2021-04-07 12:20:00,132.71,132.85,132.7,132.78,16553.0,124.2321,124.3632,124.2227,124.2976,16553.0
2021-04-07 12:30:00,132.81,132.81,132.59,132.68,8605.0,124.3257,124.3257,124.1198,124.204,8605.0
2021-04-07 12:40:00,132.68,132.68,132.58,132.66,7227.0,124.204,124.204,124.1104,124.1853,7227.0
2021-04-07 12:50:00,132.66,132.67,132.5,132.57,13908.0,124.1853,124.1947,124.0355,124.101,13908.0
2021-04-07 13:00:00,132.56,132.63,132.51,132.51,12994.0,124.0917,124.1572,124.0449,124.0449,12994.0
2021-04-07 13:10:00,132.53,132.77,132.53,132.65,7833.0,124.0636,124.2883,124.0636,124.1759,7833.0
2021-04-07 13:20:00,132.67,132.78,132.59,132.59,19588.0,124.1947,124.2976,124.1198,124.1198,19588.0
2021-04-07 13:30:00,132.61,132.62,132.43,132.43,29237.0,124.1385,124.1479,123.97,123.97,29237.0
2021-04-07 13:40:00,132.44,132.6,132.44,132.59,16002.0,123.9794,124.1291,123.9794,124.1198,16002.0
2021-04-07 13:50:00,132.57,132.62,132.5,132.61,23508.0,124.101,124.1479,124.0355,124.1385,23508.0
2021-04-07 14:00:00,132.58,132.7,132.53,132.53,19392.0,124.1104,124.2227,124.0636,124.0636,19392.0
2021-04-07 14:10:00,132.49,132.52,132.39,132.41,13317.0,124.0262,124.0542,123.9325,123.9513,13317.0
2021-04-07 14:20:00,132.43,132.44,132.25,132.33,21043.0,123.97,123.9794,123.8015,123.8764,21043.0
2021-04-07 14:30:00,132.32,132.58,132.31,132.57,15630.0,123.867,124.1104,123.8577,124.101,15630.0
2021-04-07 14:40:00,132.59,132.63,132.51,132.51,18731.0,124.1198,124.1572,124.0449,124.0449,18731.0
2021-04-07 14:50:00,132.52,132.53,132.41,132.5,16720.0,124.0542,124.0636,123.9513,124.0355,16720.0
2021-04-07 15:00:00,132.49,132.53,132.36,132.36,17235.0,124.0262,124.0636,123.9045,123.9045,17235.0
2021-04-07 15:10:00,132.34,132.46,132.32,132.45,17887.0,123.8857,123.9981,123.867,123.9887,17887.0
2021-04-07 15:20:00,132.44,132.49,132.35,132.46,23926.0,123.9794,124.0262,123.8951,123.9981,23926.0
2021-04-07 15:30:00,132.45,132.51,132.31,132.42,36800.0,123.9887,124.0449,123.8577,123.9606,36800.0
2021-04-07 15:40:00,132.42,132.56,132.37,132.56,74642.0,123.9606,124.0917,123.9138,124.0917,74642.0
2021-04-07 15:50:00,132.56,132.63,132.3,132.41,159722.0,124.0917,124.1572,123.8483,123.9513,159722.0
2021-04-08 09:30:00,132.31,132.59,132.26,132.39,58381.0,123.8577,124.1198,123.8108,123.9325,58381.0
2021-04-08 09:40:00,132.41,132.55,132.1,132.44,17423.0,123.9513,124.0823,123.6611,123.9794,17423.0
2021-04-08 09:50:00,132.38,132.46,132.26,132.32,12400.0,123.9232,123.9981,123.8108,123.867,12400.0
2021-04-08 10:00:00,132.37,132.55,132.25,132.31,22086.0,123.9138,124.0823,123.8015,123.8577,22086.0
2021-04-08 10:10:00,132.34,132.61,132.33,132.58,10366.0,123.8857,124.1385,123.8764,124.1104,10366.0
2021-04-08 10:20:00,132.55,132.73,132.42,132.71,9594.0,124.0823,124.2508,123.9606,124.2321,9594.0
2021-04-08 10:30:00,132.73,132.8,132.57,132.66,13294.0,124.2508,124.3164,124.101,124.1853,13294.0
2021-04-08 10:40:00,132.6,132.67,132.5,132.65,18009.0,124.1291,124.1947,124.0355,124.1759,18009.0
2021-04-08 10:50:00,132.67,132.83,132.62,132.81,13068.0,124.1947,124.3444,124.1479,124.3257,13068.0
2021-04-08 11:00:00,132.78,133.05,132.78,133.02,14009.0,124.2976,124.5504,124.2976,124.5223,14009.0
2021-04-08 11:10:00,133.0,133.03,132.8,132.86,18956.0,124.5036,124.5317,124.3164,124.3725,18956.0
2021-04-08 11:20:00,132.85,133.03,132.84,133.02,10700.0,124.3632,124.5317,124.3538,124.5223,10700.0
2021-04-08 11:30:00,133.04,133.05,132.77,132.85,9867.0,124.541,124.5504,124.2883,124.3632,9867.0
2021-04-08 11:40:00,132.84,132.86,132.63,132.65,10656.0,124.3538,124.3725,124.1572,124.1759,10656.0
2021-04-08 11:50:00,132.65,132.83,132.64,132.64,11646.0,124.1759,124.3444,124.1666,124.1666,11646.0
2021-04-08 12:00:00,132.6,132.75,132.59,132.74,10446.0,124.1291,124.2695,124.1198,124.2602,10446.0
2021-04-08 12:10:00,132.74,132.85,132.72,132.8,12071.0,124.2602,124.3632,124.2415,124.3164,12071.0
2021-04-08 12:20:00,132.77,132.86,132.7,132.83,21568.0,124.2883,124.3725,124.2227,124.3444,21568.0
2021-04-08 12:30:00,132.82,132.85,132.77,132.83,6509.0,124.3351,124.3632,124.2883,124.3444,6509.0
2021-04-08 12:40:00,132.81,132.93,132.79,132.87,7020.0,124.3257,124.438,124.307,124.3819,7020.0
2021-04-08 12:50:00,132.88,132.93,132.82,132.85,8170.0,124.3912,124.438,124.3351,124.3632,8170.0
2021-04-08 13:00:00,132.86,132.96,132.85,132.96,6028.0,124.3725,124.4661,124.3632,124.4661,6028.0
2021-04-08 13:10:00,132.98,133.01,132.92,132.99,8127.0,124.4849,124.5129,124.4287,124.4942,8127.0
2021-04-08 13:20:00,132.97,133.0,132.88,132.9,8021.0,124.4755,124.5036,124.3912,124.41,8021.0
2021-04-08 13:30:00,132.91,132.94,132.81,132.86,11610.0,124.4193,124.4474,124.3257,124.3725,11610.0
2021-04-08 13:40:00,132.9,132.91,132.73,132.74,17967.0,124.41,124.4193,124.2508,124.2602,17967.0
2021-04-08 13:50:00,132.73,132.77,132.71,132.74,14888.0,124.2508,124.2883,124.2321,124.2602,14888.0
2021-04-08 14:00:00,132.74,132.76,132.52,132.6,15489.0,124.2602,124.2789,124.0542,124.1291,15489.0
2021-04-08 14:10:00,132.6,132.61,132.55,132.6,13739.0,124.1291,124.1385,124.0823,124.1291,13739.0
2021-04-08 14:20:00,132.59,132.68,132.57,132.65,13432.0,124.1198,124.204,124.101,124.1759,13432.0
2021-04-08 14:30:00,132.66,132.81,132.66,132.79,10650.0,124.1853,124.3257,124.1853,124.307,10650.0
2021-04-08 14:40:00,132.81,132.88,132.76,132.87,8881.0,124.3257,124.3912,124.2789,124.3819,8881.0
2021-04-08 14:50:00,132.88,132.91,132.83,132.91,12892.0,124.3912,124.4193,124.3444,124.4193,12892.0
2021-04-08 15:00:00,132.9,132.9,132.69,132.72,14449.0,124.41,124.41,124.2134,124.2415,14449.0
2021-04-08 15:10:00,132.72,132.83,132.71,132.83,12218.0,124.2415,124.3444,124.2321,124.3444,12218.0
2021-04-08 15:20:00,132.8,132.85,132.72,132.77,19087.0,124.3164,124.3632,124.2415,124.2883,19087.0
2021-04-08 15:30:00,132.77,132.81,132.68,132.7,21986.0,124.2883,124.3257,124.204,124.2227,21986.0
2021-04-08 15:40:00,132.7,132.84,132.65,132.77,52910.0,124.2227,124.3538,124.1759,124.2883,52910.0
2021-04-08 15:50:00,132.78,132.99,132.71,132.85,163154.0,124.2976,124.4942,124.2321,124.3632,163154.0
2021-04-09 09:30:00,133.07,134.11,132.87,134.04,59169.0,124.5691,125.5427,124.3819,125.4771,59169.0
2021-04-09 09:40:00,134.12,134.14,133.81,133.87,38184.0,125.552,125.5708,125.2618,125.318,38184.0
2021-04-09 09:50:00,133.82,134.05,133.68,134.01,20026.0,125.2712,125.4865,125.1401,125.4491,20026.0
2021-04-09 10:00:00,134.04,134.17,133.98,134.07,19863.0,125.4771,125.5988,125.421,125.5052,19863.0
2021-04-09 10:10:00,134.03,134.03,133.85,133.97,13736.0,125.4678,125.4678,125.2993,125.4116,13736.0
2021-04-09 10:20:00,134.03,134.25,133.98,134.23,15407.0,125.4678,125.6737,125.421,125.655,15407.0
2021-04-09 10:30:00,134.21,134.31,133.93,134.14,24812.0,125.6363,125.7299,125.3742,125.5708,24812.0
2021-04-09 10:40:00,134.09,134.11,133.97,134.11,8513.0,125.5239,125.5427,125.4116,125.5427,8513.0
2021-04-09 10:50:00,134.06,134.18,133.85,133.98,20583.0,125.4959,125.6082,125.2993,125.421,20583.0
2021-04-09 11:00:00,134.0,134.33,133.94,134.22,30152.0,125.4397,125.7486,125.3835,125.6456,30152.0
2021-04-09 11:10:00,134.24,134.27,133.74,133.81,44319.0,125.6644,125.6924,125.1963,125.2618,44319.0
2021-04-09 11:20:00,133.85,134.07,133.85,134.06,20268.0,125.2993,125.5052,125.2993,125.4959,20268.0
2021-04-09 11:30:00,134.06,134.1,133.85,133.98,25706.0,125.4959,125.5333,125.2993,125.421,25706.0
2021-04-09 11:40:00,133.95,134.06,133.93,134.02,16055.0,125.3929,125.4959,125.3742,125.4584,16055.0
2021-04-09 11:50:00,134.02,134.03,133.84,133.87,14249.0,125.4584,125.4678,125.2899,125.318,14249.0
2021-04-09 12:00:00,133.85,134.13,133.84,134.07,15311.0,125.2993,125.5614,125.2899,125.5052,15311.0
2021-04-09 12:10:00,134.14,134.24,134.14,134.17,9158.0,125.5708,125.6644,125.5708,125.5988,9158.0
2021-04-09 12:20:00,134.11,134.17,134.05,134.15,7547.0,125.5427,125.5988,125.4865,125.5801,7547.0
2021-04-09 12:30:00,134.16,134.25,134.13,134.18,11582.0,125.5895,125.6737,125.5614,125.6082,11582.0
2021-04-09 12:40:00,134.15,134.22,134.05,134.08,9240.0,125.5801,125.6456,125.4865,125.5146,9240.0
2021-04-09 12:50:00,134.07,134.08,133.89,133.89,15538.0,125.5052,125.5146,125.3367,125.3367,15538.0
2021-04-09 13:00:00,133.89,133.94,133.8,133.87,19862.0,125.3367,125.3835,125.2525,125.318,19862.0
2021-04-09 13:10:00,133.9,134.03,133.83,133.85,17904.0,125.3461,125.4678,125.2806,125.2993,17904.0
2021-04-09 13:20:00,133.83,133.88,133.8,133.83,17215.0,125.2806,125.3274,125.2525,125.2806,17215.0
2021-04-09 13:30:00,133.82,133.87,133.72,133.75,12211.0,125.2712,125.318,125.1776,125.2057,12211.0
2021-04-09 13:40:00,133.72,133.92,133.72,133.87,20027.0,125.1776,125.3648,125.1776,125.318,20027.0
2021-04-09 13:50:00,133.87,133.9,133.71,133.76,23607.0,125.318,125.3461,125.1682,125.215,23607.0
2021-04-09 14:00:00,133.77,133.87,133.67,133.69,19148.0,125.2244,125.318,125.1308,125.1495,19148.0
2021-04-09 14:10:00,133.69,133.72,133.58,133.65,17136.0,125.1495,125.1776,125.0465,125.1121,17136.0
2021-04-09 14:20:00,133.67,133.94,133.63,133.89,21255.0,125.1308,125.3835,125.0933,125.3367,21255.0
2021-04-09 14:30:00,133.9,133.9,133.67,133.74,21461.0,125.3461,125.3461,125.1308,125.1963,21461.0
2021-04-09 14:40:00,133.77,133.95,133.72,133.95,18462.0,125.2244,125.3929,125.1776,125.3929,18462.0
2021-04-09 14:50:00,133.93,133.93,133.77,133.77,18806.0,125.3742,125.3742,125.2244,125.2244,18806.0
2021-04-09 15:00:00,133.77,134.0,133.76,133.98,22102.0,125.2244,125.4397,125.215,125.421,22102.0
2021-04-09 15:10:00,133.97,134.12,133.94,134.1,24869.0,125.4116,125.552,125.3835,125.5333,24869.0
2021-04-09 15:20:00,134.11,134.31,134.09,134.31,24194.0,125.5427,125.7299,125.5239,125.7299,24194.0
2021-04-09 15:30:00,134.31,134.48,134.26,134.44,34102.0,125.7299,125.889,125.6831,125.8516,34102.0
2021-04-09 15:40:00,134.44,134.53,134.41,134.48,44218.0,125.8516,125.9358,125.8235,125.889,44218.0
2021-04-09 15:50:00,134.48,134.69,134.4,134.63,139292.0,125.889,126.0856,125.8141,126.0294,139292.0
2021-04-12 09:30:00,134.73,135.2,134.73,134.97,94615.0,126.1231,126.563,126.1231,126.3477,94615.0
2021-04-12 09:40:00,134.97,135.39,134.87,135.39,20555.0,126.3477,126.7409,126.2541,126.7409,20555.0
2021-04-12 09:50:00,135.38,135.46,135.13,135.14,22051.0,126.7315,126.8064,126.4975,126.5069,22051.0
2021-04-12 10:00:00,135.15,135.17,134.6,134.76,25163.0,126.5162,126.535,126.0014,126.1511,25163.0
2021-04-12 10:10:00,134.76,134.76,134.38,134.38,21116.0,126.1511,126.1511,125.7954,125.7954,21116.0
2021-04-12 10:20:00,134.39,134.69,134.35,134.4,18684.0,125.8048,126.0856,125.7673,125.8141,18684.0
2021-04-12 10:30:00,134.42,134.52,134.24,134.49,21224.0,125.8329,125.9265,125.6644,125.8984,21224.0
2021-04-12 10:40:00,134.43,134.68,134.41,134.56,12348.0,125.8422,126.0763,125.8235,125.9639,12348.0
2021-04-12 10:50:00,134.54,134.56,134.38,134.38,17076.0,125.9452,125.9639,125.7954,125.7954,17076.0
2021-04-12 11:00:00,134.41,134.58,134.35,134.44,22837.0,125.8235,125.9826,125.7673,125.8516,22837.0
2021-04-12 11:10:00,134.47,134.58,134.3,134.44,14174.0,125.8797,125.9826,125.7205,125.8516,14174.0
2021-04-12 11:20:00,134.48,134.59,134.42,134.52,14487.0,125.889,125.992,125.8329,125.9265,14487.0
2021-04-12 11:30:00,134.52,134.81,134.52,134.81,13530.0,125.9265,126.1979,125.9265,126.1979,13530.0
2021-04-12 11:40:00,134.78,134.85,134.62,134.69,10985.0,126.1699,126.2354,126.0201,126.0856,10985.0
2021-04-12 11:50:00,134.69,134.79,134.67,134.7,9765.0,126.0856,126.1792,126.0669,126.095,9765.0
2021-04-12 12:00:00,134.7,134.71,134.61,134.66,11511.0,126.095,126.1043,126.0107,126.0575,11511.0
2021-04-12 12:10:00,134.61,134.61,134.44,134.51,10840.0,126.0107,126.0107,125.8516,125.9171,10840.0
2021-04-12 12:20:00,134.48,134.5,134.35,134.38,18064.0,125.889,125.9078,125.7673,125.7954,18064.0
2021-04-12 12:30:00,134.32,134.44,134.22,134.37,22139.0,125.7393,125.8516,125.6456,125.7861,22139.0
2021-04-12 12:40:00,134.38,134.47,134.37,134.43,9819.0,125.7954,125.8797,125.7861,125.8422,9819.0
2021-04-12 12:50:00,134.44,134.45,134.29,134.33,11855.0,125.8516,125.8609,125.7112,125.7486,11855.0
2021-04-12 13:00:00,134.32,134.35,134.19,134.19,7375.0,125.7393,125.7673,125.6176,125.6176,7375.0
2021-04-12 13:10:00,134.2,134.27,134.17,134.17,9879.0,125.6269,125.6924,125.5988,125.5988,9879.0
2021-04-12 13:20:00,134.2,134.25,134.14,134.19,11109.0,125.6269,125.6737,125.5708,125.6176,11109.0
2021-04-12 13:30:00,134.22,134.24,134.13,134.13,10258.0,125.6456,125.6644,125.5614,125.5614,10258.0
2021-04-12 13:40:00,134.12,134.2,134.06,134.18,33198.0,125.552,125.6269,125.4959,125.6082,33198.0
2021-04-12 13:50:00,134.16,134.21,134.11,134.16,11578.0,125.5895,125.6363,125.5427,125.5895,11578.0
2021-04-12 14:00:00,134.19,134.28,134.11,134.24,16976.0,125.6176,125.7018,125.5427,125.6644,16976.0
2021-04-12 14:10:00,134.22,134.25,134.09,134.25,13486.0,125.6456,125.6737,125.5239,125.6737,13486.0
2021-04-12 14:20:00,134.24,134.31,134.24,134.3,9929.0,125.6644,125.7299,125.6644,125.7205,9929.0
2021-04-12 14:30:00,134.31,134.32,134.21,134.27,9179.0,125.7299,125.7393,125.6363,125.6924,9179.0
2021-04-12 14:40:00,134.27,134.39,134.17,134.38,13554.0,125.6924,125.8048,125.5988,125.7954,13554.0
2021-04-12 14:50:00,134.37,134.45,134.34,134.44,10029.0,125.7861,125.8609,125.758,125.8516,10029.0
2021-04-12 15:00:00,134.43,134.63,134.43,134.62,10266.0,125.8422,126.0294,125.8422,126.0201,10266.0
2021-04-12 15:10:00,134.61,134.62,134.4,134.45,10412.0,126.0107,126.0201,125.8141,125.8609,10412.0
2021-04-12 15:20:00,134.44,134.47,134.33,134.41,19045.0,125.8516,125.8797,125.7486,125.8235,19045.0
2021-04-12 15:30:00,134.41,134.5,134.36,134.47,31084.0,125.8235,125.9078,125.7767,125.8797,31084.0
2021-04-12 15:40:00,134.47,134.65,134.39,134.64,43728.0,125.8797,126.0482,125.8048,126.0388,43728.0
2021-04-12 15:50:00,134.65,134.8,134.4,134.48,165755.0,126.0482,126.1886,125.8141,125.889,165755.0
2021-04-13 09:30:00,133.4,133.8,133.15,133.78,89549.0,124.878,125.2525,124.644,125.2337,89549.0
2021-04-13 09:40:00,133.78,133.82,133.31,133.53,27796.0,125.2337,125.2712,124.7938,124.9997,27796.0
2021-04-13 09:50:00,133.56,133.69,133.28,133.67,42588.0,125.0278,125.1495,124.7657,125.1308,42588.0
2021-04-13 10:00:00,133.64,134.36,133.53,134.25,48550.0,125.1027,125.7767,124.9997,125.6737,48550.0
2021-04-13 10:10:00,134.26,134.34,134.13,134.31,20117.0,125.6831,125.758,125.5614,125.7299,20117.0
2021-04-13 10:20:00,134.3,134.35,133.87,133.92,14310.0,125.7205,125.7673,125.318,125.3648,14310.0
2021-04-13 10:30:00,133.92,134.11,133.79,134.11,25105.0,125.3648,125.5427,125.2431,125.5427,25105.0
2021-04-13 10:40:00,134.09,134.15,133.9,133.94,25107.0,125.5239,125.5801,125.3461,125.3835,25107.0
2021-04-13 10:50:00,133.91,134.05,133.89,133.99,17286.0,125.3554,125.4865,125.3367,125.4303,17286.0
2021-04-13 11:00:00,133.96,134.28,133.92,134.2,19113.0,125.4022,125.7018,125.3648,125.6269,19113.0
2021-04-13 11:10:00,134.21,134.4,134.1,134.4,15497.0,125.6363,125.8141,125.5333,125.8141,15497.0
2021-04-13 11:20:00,134.38,134.58,134.37,134.53,12929.0,125.7954,125.9826,125.7861,125.9358,12929.0
2021-04-13 11:30:00,134.52,134.58,134.36,134.42,12399.0,125.9265,125.9826,125.7767,125.8329,12399.0
2021-04-13 11:40:00,134.42,134.49,134.34,134.46,8796.0,125.8329,125.8984,125.758,125.8703,8796.0
2021-04-13 11:50:00,134.47,134.48,134.3,134.32,7964.0,125.8797,125.889,125.7205,125.7393,7964.0
2021-04-13 12:00:00,134.34,134.45,134.32,134.44,9617.0,125.758,125.8609,125.7393,125.8516,9617.0
2021-04-13 12:10:00,134.46,134.48,134.27,134.48,9887.0,125.8703,125.889,125.6924,125.889,9887.0
2021-04-13 12:20:00,134.45,134.63,134.45,134.59,18240.0,125.8609,126.0294,125.8609,125.992,18240.0
2021-04-13 12:30:00,134.59,134.6,134.46,134.55,8243.0,125.992,126.0014,125.8703,125.9546,8243.0
2021-04-13 12:40:00,134.55,134.64,134.46,134.52,18491.0,125.9546,126.0388,125.8703,125.9265,18491.0
2021-04-13 12:50:00,134.5,134.59,134.46,134.47,11606.0,125.9078,125.992,125.8703,125.8797,11606.0
2021-04-13 13:00:00,134.46,134.47,134.3,134.36,13397.0,125.8703,125.8797,125.7205,125.7767,13397.0
2021-04-13 13:10:00,134.34,134.44,134.31,134.43,9217.0,125.758,125.8516,125.7299,125.8422,9217.0
2021-04-13 13:20:00,134.44,134.52,134.42,134.46,9213.0,125.8516,125.9265,125.8329,125.8703,9213.0
2021-04-13 13:30:00,134.45,134.53,134.42,134.51,8383.0,125.8609,125.9358,125.8329,125.9171,8383.0
2021-04-13 13:40:00,134.5,134.59,134.48,134.53,13363.0,125.9078,125.992,125.889,125.9358,13363.0
2021-04-13 13:50:00,134.52,134.56,134.4,134.53,14213.0,125.9265,125.9639,125.8141,125.9358,14213.0
2021-04-13 14:00:00,134.49,134.71,134.48,134.58,10024.0,125.8984,126.1043,125.889,125.9826,10024.0
2021-04-13 14:10:00,134.54,134.67,134.54,134.63,12395.0,125.9452,126.0669,125.9452,126.0294,12395.0
2021-04-13 14:20:00,134.64,134.67,134.53,134.61,11101.0,126.0388,126.0669,125.9358,126.0107,11101.0
2021-04-13 14:30:00,134.61,134.65,134.53,134.6,9132.0,126.0107,126.0482,125.9358,126.0014,9132.0
2021-04-13 14:40:00,134.62,134.77,134.58,134.77,9745.0,126.0201,126.1605,125.9826,126.1605,9745.0
2021-04-13 14:50:00,134.77,134.87,134.74,134.87,10018.0,126.1605,126.2541,126.1324,126.2541,10018.0
2021-04-13 15:00:00,134.85,134.9,134.71,134.74,16284.0,126.2354,126.2822,126.1043,126.1324,16284.0
2021-04-13 15:10:00,134.75,134.77,134.61,134.72,11597.0,126.1418,126.1605,126.0107,126.1137,11597.0
2021-04-13 15:20:00,134.73,134.74,134.65,134.71,14409.0,126.1231,126.1324,126.0482,126.1043,14409.0
2021-04-13 15:30:00,134.73,134.77,134.66,134.71,22244.0,126.1231,126.1605,126.0575,126.1043,22244.0
2021-04-13 15:40:00,134.71,134.75,134.6,134.65,23155.0,126.1043,126.1418,126.0014,126.0482,23155.0
2021-04-13 15:50:00,134.67,134.7,134.43,134.45,80015.0,126.0669,126.095,125.8422,125.8609,80015.0
2021-04-14 09:30:00,134.35,134.43,133.73,134.24,48793.0,125.7673,125.8422,125.1869,125.6644,48793.0
2021-04-14 09:40:00,134.29,134.39,134.12,134.24,19710.0,125.7112,125.8048,125.552,125.6644,19710.0
2021-04-14 09:50:00,134.24,134.38,134.1,134.21,16342.0,125.6644,125.7954,125.5333,125.6363,16342.0
2021-04-14 10:00:00,134.25,134.25,133.98,134.11,12145.0,125.6737,125.6737,125.421,125.5427,12145.0
2021-04-14 10:10:00,134.08,134.1,133.9,134.04,8969.0,125.5146,125.5333,125.3461,125.4771,8969.0
2021-04-14 10:20:00,134.04,134.24,133.97,134.23,9295.0,125.4771,125.6644,125.4116,125.655,9295.0
2021-04-14 10:30:00,134.21,134.22,133.95,133.98,10108.0,125.6363,125.6456,125.3929,125.421,10108.0
2021-04-14 10:40:00,134.0,134.12,133.83,133.88,9105.0,125.4397,125.552,125.2806,125.3274,9105.0
2021-04-14 10:50:00,133.86,133.97,133.83,133.9,10638.0,125.3086,125.4116,125.2806,125.3461,10638.0
2021-04-14 11:00:00,133.88,134.26,133.88,134.25,15350.0,125.3274,125.6831,125.3274,125.6737,15350.0
2021-04-14 11:10:00,134.24,134.34,134.16,134.28,12901.0,125.6644,125.758,125.5895,125.7018,12901.0
2021-04-14 11:20:00,134.33,134.49,134.22,134.26,20598.0,125.7486,125.8984,125.6456,125.6831,20598.0
2021-04-14 11:30:00,134.22,134.25,134.1,134.13,6507.0,125.6456,125.6737,125.5333,125.5614,6507.0
2021-04-14 11:40:00,134.11,134.15,133.96,134.02,8285.0,125.5427,125.5801,125.4022,125.4584,8285.0
2021-04-14 11:50:00,133.99,133.99,133.92,133.97,5566.0,125.4303,125.4303,125.3648,125.4116,5566.0
2021-04-14 12:00:00,133.95,134.13,133.9,134.13,4143.0,125.3929,125.5614,125.3461,125.5614,4143.0
2021-04-14 12:10:00,134.13,134.13,133.94,133.96,5797.0,125.5614,125.5614,125.3835,125.4022,5797.0
2021-04-14 12:20:00,133.97,134.05,133.95,134.01,4237.0,125.4116,125.4865,125.3929,125.4491,4237.0
2021-04-14 12:30:00,133.99,134.05,133.98,134.02,4311.0,125.4303,125.4865,125.421,125.4584,4311.0
2021-04-14 12:40:00,134.02,134.04,133.97,134.0,4988.0,125.4584,125.4771,125.4116,125.4397,4988.0
2021-04-14 12:50:00,133.99,134.05,133.97,134.01,8324.0,125.4303,125.4865,125.4116,125.4491,8324.0
2021-04-14 13:00:00,133.99,134.15,133.97,134.1,5542.0,125.4303,125.5801,125.4116,125.5333,5542.0
2021-04-14 13:10:00,134.09,134.14,134.09,134.09,5610.0,125.5239,125.5708,125.5239,125.5239,5610.0
2021-04-14 13:20:00,134.11,134.24,134.11,134.24,5759.0,125.5427,125.6644,125.5427,125.6644,5759.0
2021-04-14 13:30:00,134.22,134.28,134.12,134.13,6307.0,125.6456,125.7018,125.552,125.5614,6307.0
2021-04-14 13:40:00,134.13,134.19,134.1,134.13,6421.0,125.5614,125.6176,125.5333,125.5614,6421.0
2021-04-14 13:50:00,134.13,134.13,133.86,133.92,8926.0,125.5614,125.5614,125.3086,125.3648,8926.0
2021-04-14 14:00:00,133.94,134.07,133.94,134.03,9813.0,125.3835,125.5052,125.3835,125.4678,9813.0
2021-04-14 14:10:00,134.04,134.16,133.99,134.09,8026.0,125.4771,125.5895,125.4303,125.5239,8026.0
2021-04-14 14:20:00,134.1,134.14,134.03,134.06,4744.0,125.5333,125.5708,125.4678,125.4959,4744.0
2021-04-14 14:30:00,134.05,134.05,133.97,133.97,4718.0,125.4865,125.4865,125.4116,125.4116,4718.0
2021-04-14 14:40:00,133.96,134.04,133.9,133.92,14819.0,125.4022,125.4771,125.3461,125.3648,14819.0
2021-04-14 14:50:00,133.88,134.02,133.86,133.96,5700.0,125.3274,125.4584,125.3086,125.4022,5700.0
2021-04-14 15:00:00,134.0,134.08,133.94,134.02,9345.0,125.4397,125.5146,125.3835,125.4584,9345.0
2021-04-14 15:10:00,134.03,134.09,133.97,133.98,8082.0,125.4678,125.5239,125.4116,125.421,8082.0
2021-04-14 15:20:00,133.99,134.05,133.92,134.05,7047.0,125.4303,125.4865,125.3648,125.4865,7047.0
2021-04-14 15:30:00,134.04,134.09,133.86,134.03,23003.0,125.4771,125.5239,125.3086,125.4678,23003.0
2021-04-14 15:40:00,134.0,134.06,133.89,133.91,20459.0,125.4397,125.4959,125.3367,125.3554,20459.0
2021-04-14 15:50:00,133.92,133.96,133.77,133.88,91975.0,125.3648,125.4022,125.2244,125.3274,91975.0
2021-04-15 09:30:00,134.04,134.75,134.04,134.33,44765.0,125.4771,126.1418,125.4771,125.7486,44765.0
2021-04-15 09:40:00,134.33,134.69,134.3,134.56,12818.0,125.7486,126.0856,125.7205,125.9639,12818.0
2021-04-15 09:50:00,134.56,134.59,134.11,134.19,18134.0,125.9639,125.992,125.5427,125.6176,18134.0
2021-04-15 10:00:00,134.2,134.54,134.2,134.34,18712.0,125.6269,125.9452,125.6269,125.758,18712.0
2021-04-15 10:10:00,134.36,134.58,134.06,134.44,21923.0,125.7767,125.9826,125.4959,125.8516,21923.0
2021-04-15 10:20:00,134.45,134.67,134.29,134.36,13899.0,125.8609,126.0669,125.7112,125.7767,13899.0
2021-04-15 10:30:00,134.4,134.63,134.3,134.62,16548.0,125.8141,126.0294,125.7205,126.0201,16548.0
2021-04-15 10:40:00,134.66,134.75,134.57,134.64,24153.0,126.0575,126.1418,125.9733,126.0388,24153.0
2021-04-15 10:50:00,134.6,134.6,134.31,134.39,14011.0,126.0014,126.0014,125.7299,125.8048,14011.0
2021-04-15 11:00:00,134.37,134.72,134.29,134.35,25658.0,125.7861,126.1137,125.7112,125.7673,25658.0
2021-04-15 11:10:00,134.33,134.48,134.28,134.4,25865.0,125.7486,125.889,125.7018,125.8141,25865.0
2021-04-15 11:20:00,134.4,134.5,134.29,134.49,16918.0,125.8141,125.9078,125.7112,125.8984,16918.0
2021-04-15 11:30:00,134.46,134.55,134.34,134.46,15539.0,125.8703,125.9546,125.758,125.8703,15539.0
2021-04-15 11:40:00,134.45,134.45,134.26,134.27,14536.0,125.8609,125.8609,125.6831,125.6924,14536.0
2021-04-15 11:50:00,134.25,134.45,134.19,134.45,14951.0,125.6737,125.8609,125.6176,125.8609,14951.0
2021-04-15 12:00:00,134.43,134.54,134.36,134.38,18000.0,125.8422,125.9452,125.7767,125.7954,18000.0
2021-04-15 12:10:00,134.4,134.5,134.26,134.49,31351.0,125.8141,125.9078,125.6831,125.8984,31351.0
2021-04-15 12:20:00,134.48,134.53,134.42,134.53,6931.0,125.889,125.9358,125.8329,125.9358,6931.0
2021-04-15 12:30:00,134.56,134.57,134.49,134.55,8656.0,125.9639,125.9733,125.8984,125.9546,8656.0
2021-04-15 12:40:00,134.52,134.77,134.52,134.77,11922.0,125.9265,126.1605,125.9265,126.1605,11922.0
2021-04-15 12:50:00,134.77,134.9,134.75,134.87,12681.0,126.1605,126.2822,126.1418,126.2541,12681.0
2021-04-15 13:00:00,134.84,134.85,134.72,134.84,9286.0,126.226,126.2354,126.1137,126.226,9286.0
2021-04-15 13:10:00,134.85,134.85,134.7,134.72,16371.0,126.2354,126.2354,126.095,126.1137,16371.0
2021-04-15 13:20:00,134.73,134.81,134.69,134.69,12581.0,126.1231,126.1979,126.0856,126.0856,12581.0
2021-04-15 13:30:00,134.7,134.7,134.57,134.59,12679.0,126.095,126.095,125.9733,125.992,12679.0
2021-04-15 13:40:00,134.59,134.68,134.54,134.57,9007.0,125.992,126.0763,125.9452,125.9733,9007.0
2021-04-15 13:50:00,134.56,134.6,134.49,134.49,8301.0,125.9639,126.0014,125.8984,125.8984,8301.0
2021-04-15 14:00:00,134.49,134.5,134.34,134.36,10342.0,125.8984,125.9078,125.758,125.7767,10342.0
2021-04-15 14:10:00,134.36,134.47,134.34,134.38,17291.0,125.7767,125.8797,125.758,125.7954,17291.0
2021-04-15 14:20:00,134.41,134.45,134.37,134.45,11084.0,125.8235,125.8609,125.7861,125.8609,11084.0
2021-04-15 14:30:00,134.49,134.57,134.48,134.48,7053.0,125.8984,125.9733,125.889,125.889,7053.0
2021-04-15 14:40:00,134.47,134.57,134.45,134.48,9901.0,125.8797,125.9733,125.8609,125.889,9901.0
2021-04-15 14:50:00,134.51,134.55,134.4,134.46,11087.0,125.9171,125.9546,125.8141,125.8703,11087.0
2021-04-15 15:00:00,134.46,134.46,134.35,134.37,9915.0,125.8703,125.8703,125.7673,125.7861,9915.0
2021-04-15 15:10:00,134.39,134.51,134.34,134.48,14735.0,125.8048,125.9171,125.758,125.889,14735.0
2021-04-15 15:20:00,134.47,134.68,134.45,134.67,20123.0,125.8797,126.0763,125.8609,126.0669,20123.0
2021-04-15 15:30:00,134.67,134.76,134.64,134.72,22110.0,126.0669,126.1511,126.0388,126.1137,22110.0
2021-04-15 15:40:00,134.73,134.8,134.62,134.69,48996.0,126.1231,126.1886,126.0201,126.0856,48996.0
2021-04-15 15:50:00,134.67,134.72,134.45,134.53,118491.0,126.0669,126.1137,125.8609,125.9358,118491.0
2021-04-16 09:30:00,135.22,135.59,135.18,135.5,140358.0,126.5818,126.9281,126.5443,126.8439,140358.0
2021-04-16 09:40:00,135.45,135.47,134.67,134.73,15927.0,126.7971,126.8158,126.0669,126.1231,15927.0
2021-04-16 09:50:00,134.75,135.12,134.75,135.01,12712.0,126.1418,126.4881,126.1418,126.3852,12712.0
2021-04-16 10:00:00,134.95,134.98,134.64,134.78,12950.0,126.329,126.3571,126.0388,126.1699,12950.0
2021-04-16 10:10:00,134.71,134.94,134.65,134.82,12998.0,126.1043,126.3196,126.0482,126.2073,12998.0
2021-04-16 10:20:00,134.75,134.76,134.53,134.64,12774.0,126.1418,126.1511,125.9358,126.0388,12774.0
2021-04-16 10:30:00,134.59,134.75,134.58,134.74,10860.0,125.992,126.1418,125.9826,126.1324,10860.0
2021-04-16 10:40:00,134.73,134.76,134.56,134.57,11402.0,126.1231,126.1511,125.9639,125.9733,11402.0
2021-04-16 10:50:00,134.55,134.87,134.55,134.87,10911.0,125.9546,126.2541,125.9546,126.2541,10911.0
2021-04-16 11:00:00,134.91,135.04,134.9,135.04,9785.0,126.2916,126.4133,126.2822,126.4133,9785.0
2021-04-16 11:10:00,135.08,135.13,134.92,135.02,10181.0,126.4507,126.4975,126.3009,126.3945,10181.0
2021-04-16 11:20:00,135.03,135.03,134.85,134.94,8069.0,126.4039,126.4039,126.2354,126.3196,8069.0
2021-04-16 11:30:00,134.98,135.05,134.83,134.85,7833.0,126.3571,126.4226,126.2167,126.2354,7833.0
2021-04-16 11:40:00,134.83,134.9,134.73,134.88,8824.0,126.2167,126.2822,126.1231,126.2635,8824.0
2021-04-16 11:50:00,134.9,134.99,134.88,134.91,6241.0,126.2822,126.3664,126.2635,126.2916,6241.0
2021-04-16 12:00:00,134.91,134.98,134.85,134.92,7066.0,126.2916,126.3571,126.2354,126.3009,7066.0
2021-04-16 12:10:00,134.93,135.0,134.91,134.91,12417.0,126.3103,126.3758,126.2916,126.2916,12417.0
2021-04-16 12:20:00,134.91,135.01,134.88,135.0,7935.0,126.2916,126.3852,126.2635,126.3758,7935.0
2021-04-16 12:30:00,134.99,135.05,134.92,135.03,9745.0,126.3664,126.4226,126.3009,126.4039,9745.0
2021-04-16 12:40:00,135.02,135.05,134.93,134.94,6160.0,126.3945,126.4226,126.3103,126.3196,6160.0
2021-04-16 12:50:00,134.93,134.97,134.84,134.89,8549.0,126.3103,126.3477,126.226,126.2728,8549.0
2021-04-16 13:00:00,134.87,134.91,134.82,134.83,9901.0,126.2541,126.2916,126.2073,126.2167,9901.0
2021-04-16 13:10:00,134.84,134.95,134.84,134.93,7057.0,126.226,126.329,126.226,126.3103,7057.0
2021-04-16 13:20:00,134.94,135.0,134.92,134.93,6338.0,126.3196,126.3758,126.3009,126.3103,6338.0
2021-04-16 13:30:00,134.94,134.98,134.84,134.84,21794.0,126.3196,126.3571,126.226,126.226,21794.0
2021-04-16 13:40:00,134.83,134.89,134.81,134.88,5467.0,126.2167,126.2728,126.1979,126.2635,5467.0
2021-04-16 13:50:00,134.9,135.01,134.88,134.98,7552.0,126.2822,126.3852,126.2635,126.3571,7552.0
2021-04-16 14:00:00,134.97,135.1,134.95,135.08,7883.0,126.3477,126.4694,126.329,126.4507,7883.0
2021-04-16 14:10:00,135.09,135.18,135.07,135.15,9048.0,126.4601,126.5443,126.4413,126.5162,9048.0
2021-04-16 14:20:00,135.12,135.22,135.04,135.04,18782.0,126.4881,126.5818,126.4133,126.4133,18782.0
2021-04-16 14:30:00,135.03,135.11,134.99,135.1,9334.0,126.4039,126.4788,126.3664,126.4694,9334.0
2021-04-16 14:40:00,135.1,135.16,135.08,135.14,9846.0,126.4694,126.5256,126.4507,126.5069,9846.0
2021-04-16 14:50:00,135.14,135.18,135.09,135.14,11471.0,126.5069,126.5443,126.4601,126.5069,11471.0
2021-04-16 15:00:00,135.16,135.17,135.06,135.13,12697.0,126.5256,126.535,126.432,126.4975,12697.0
2021-04-16 15:10:00,135.14,135.18,135.07,135.07,14834.0,126.5069,126.5443,126.4413,126.4413,14834.0
2021-04-16 15:20:00,135.06,135.29,135.04,135.27,30912.0,126.432,126.6473,126.4133,126.6286,30912.0
2021-04-16 15:30:00,135.26,135.44,135.2,135.43,26971.0,126.6192,126.7877,126.563,126.7783,26971.0
2021-04-16 15:40:00,135.44,135.46,135.27,135.34,42194.0,126.7877,126.8064,126.6286,126.6941,42194.0
2021-04-16 15:50:00,135.35,135.43,135.02,135.1,104039.0,126.7035,126.7783,126.3945,126.4694,104039.0
2021-04-19 09:30:00,134.55,134.9,133.92,134.07,64225.0,125.9546,126.2822,125.3648,125.5052,64225.0
2021-04-19 09:40:00,134.08,134.34,133.8,134.16,22903.0,125.5146,125.758,125.2525,125.5895,22903.0
2021-04-19 09:50:00,134.1,134.2,133.93,134.11,12711.0,125.5333,125.6269,125.3742,125.5427,12711.0
2021-04-19 10:00:00,134.12,134.42,134.07,134.42,17569.0,125.552,125.8329,125.5052,125.8329,17569.0
2021-04-19 10:10:00,134.42,134.78,134.33,134.77,13362.0,125.8329,126.1699,125.7486,126.1605,13362.0
2021-04-19 10:20:00,134.78,134.96,134.75,134.83,11823.0,126.1699,126.3384,126.1418,126.2167,11823.0
2021-04-19 10:30:00,134.84,134.9,134.75,134.87,16121.0,126.226,126.2822,126.1418,126.2541,16121.0
2021-04-19 10:40:00,134.87,134.92,134.74,134.88,13062.0,126.2541,126.3009,126.1324,126.2635,13062.0
2021-04-19 10:50:00,134.91,134.91,134.62,134.68,27389.0,126.2916,126.2916,126.0201,126.0763,27389.0
2021-04-19 11:00:00,134.69,134.71,134.58,134.58,8196.0,126.0856,126.1043,125.9826,125.9826,8196.0
2021-04-19 11:10:00,134.6,134.72,134.45,134.68,20755.0,126.0014,126.1137,125.8609,126.0763,20755.0
2021-04-19 11:20:00,134.69,134.71,134.4,134.49,14280.0,126.0856,126.1043,125.8141,125.8984,14280.0
2021-04-19 11:30:00,134.49,134.71,134.37,134.49,20099.0,125.8984,126.1043,125.7861,125.8984,20099.0
2021-04-19 11:40:00,134.48,134.53,134.26,134.39,17453.0,125.889,125.9358,125.6831,125.8048,17453.0
2021-04-19 11:50:00,134.38,134.5,134.27,134.31,12329.0,125.7954,125.9078,125.6924,125.7299,12329.0
2021-04-19 12:00:00,134.34,134.65,134.33,134.65,15902.0,125.758,126.0482,125.7486,126.0482,15902.0
2021-04-19 12:10:00,134.64,134.67,134.41,134.43,10694.0,126.0388,126.0669,125.8235,125.8422,10694.0
2021-04-19 12:20:00,134.43,134.43,134.17,134.22,17305.0,125.8422,125.8422,125.5988,125.6456,17305.0
2021-04-19 12:30:00,134.21,134.28,134.1,134.13,14586.0,125.6363,125.7018,125.5333,125.5614,14586.0
2021-04-19 12:40:00,134.13,134.25,134.1,134.23,13653.0,125.5614,125.6737,125.5333,125.655,13653.0
2021-04-19 12:50:00,134.23,134.27,134.16,134.19,10751.0,125.655,125.6924,125.5895,125.6176,10751.0
2021-04-19 13:00:00,134.16,134.22,134.12,134.15,16542.0,125.5895,125.6456,125.552,125.5801,16542.0
2021-04-19 13:10:00,134.15,134.46,134.13,134.46,24074.0,125.5801,125.8703,125.5614,125.8703,24074.0
2021-04-19 13:20:00,134.48,134.6,134.39,134.56,14662.0,125.889,126.0014,125.8048,125.9639,14662.0
2021-04-19 13:30:00,134.54,134.63,134.48,134.57,20913.0,125.9452,126.0294,125.889,125.9733,20913.0
2021-04-19 13:40:00,134.58,134.59,134.33,134.37,9257.0,125.9826,125.992,125.7486,125.7861,9257.0
2021-04-19 13:50:00,134.34,134.35,134.19,134.25,9994.0,125.758,125.7673,125.6176,125.6737,9994.0
2021-04-19 14:00:00,134.26,134.28,134.16,134.21,13706.0,125.6831,125.7018,125.5895,125.6363,13706.0
2021-04-19 14:10:00,134.21,134.37,134.2,134.28,19833.0,125.6363,125.7861,125.6269,125.7018,19833.0
2021-04-19 14:20:00,134.26,134.36,134.26,134.31,15609.0,125.6831,125.7767,125.6831,125.7299,15609.0
2021-04-19 14:30:00,134.31,134.36,134.27,134.35,17931.0,125.7299,125.7767,125.6924,125.7673,17931.0
2021-04-19 14:40:00,134.36,134.43,134.31,134.41,21278.0,125.7767,125.8422,125.7299,125.8235,21278.0
2021-04-19 14:50:00,134.41,134.5,134.39,134.41,18827.0,125.8235,125.9078,125.8048,125.8235,18827.0
2021-04-19 15:00:00,134.4,134.43,134.36,134.38,15951.0,125.8141,125.8422,125.7767,125.7954,15951.0
2021-04-19 15:10:00,134.38,134.4,134.19,134.2,15124.0,125.7954,125.8141,125.6176,125.6269,15124.0
2021-04-19 15:20:00,134.24,134.25,134.16,134.19,14318.0,125.6644,125.6737,125.5895,125.6176,14318.0
2021-04-19 15:30:00,134.19,134.52,134.19,134.52,27621.0,125.6176,125.9265,125.6176,125.9265,27621.0
2021-04-19 15:40:00,134.5,134.61,134.46,134.5,31369.0,125.9078,126.0107,125.8703,125.9078,31369.0
2021-04-19 15:50:00,134.46,134.55,134.35,134.47,129551.0,125.8703,125.9546,125.7673,125.8797,129551.0
2021-04-20 09:30:00,134.29,134.81,133.96,134.81,52205.0,125.7112,126.1979,125.4022,126.1979,52205.0
2021-04-20 09:40:00,134.74,134.93,134.4,134.61,13893.0,126.1324,126.3103,125.8141,126.0107,13893.0
2021-04-20 09:50:00,134.59,135.06,134.59,135.01,16578.0,125.992,126.432,125.992,126.3852,16578.0
2021-04-20 10:00:00,135.06,135.19,134.91,135.11,11575.0,126.432,126.5537,126.2916,126.4788,11575.0
2021-04-20 10:10:00,135.03,135.11,134.9,135.09,15763.0,126.4039,126.4788,126.2822,126.4601,15763.0
2021-04-20 10:20:00,135.11,135.21,134.95,135.1,20781.0,126.4788,126.5724,126.329,126.4694,20781.0
2021-04-20 10:30:00,135.09,135.14,134.92,135.13,14238.0,126.4601,126.5069,126.3009,126.4975,14238.0
2021-04-20 10:40:00,135.08,135.08,134.82,134.96,15746.0,126.4507,126.4507,126.2073,126.3384,15746.0
2021-04-20 10:50:00,134.94,135.06,134.75,135.0,15631.0,126.3196,126.432,126.1418,126.3758,15631.0
2021-04-20 11:00:00,135.03,135.16,134.93,135.15,11989.0,126.4039,126.5256,126.3103,126.5162,11989.0
2021-04-20 11:10:00,135.12,135.25,135.05,135.21,12857.0,126.4881,126.6098,126.4226,126.5724,12857.0
2021-04-20 11:20:00,135.25,135.36,135.15,135.31,10699.0,126.6098,126.7128,126.5162,126.666,10699.0
2021-04-20 11:30:00,135.31,135.34,135.0,135.03,12261.0,126.666,126.6941,126.3758,126.4039,12261.0
2021-04-20 11:40:00,135.06,135.19,134.96,135.06,18713.0,126.432,126.5537,126.3384,126.432,18713.0
2021-04-20 11:50:00,135.06,135.08,134.83,134.88,12466.0,126.432,126.4507,126.2167,126.2635,12466.0
2021-04-20 12:00:00,134.87,134.94,134.79,134.79,11322.0,126.2541,126.3196,126.1792,126.1792,11322.0
2021-04-20 12:10:00,134.78,135.03,134.76,135.01,18610.0,126.1699,126.4039,126.1511,126.3852,18610.0
2021-04-20 12:20:00,135.01,135.01,134.86,134.93,10959.0,126.3852,126.3852,126.2448,126.3103,10959.0
2021-04-20 12:30:00,134.94,134.96,134.86,134.87,11249.0,126.3196,126.3384,126.2448,126.2541,11249.0
2021-04-20 12:40:00,134.88,134.98,134.76,134.77,15744.0,126.2635,126.3571,126.1511,126.1605,15744.0
2021-04-20 12:50:00,134.78,135.18,134.78,135.18,15018.0,126.1699,126.5443,126.1699,126.5443,15018.0
2021-04-20 13:00:00,135.17,135.17,135.03,135.08,13215.0,126.535,126.535,126.4039,126.4507,13215.0
2021-04-20 13:10:00,135.09,135.09,134.99,135.03,11668.0,126.4601,126.4601,126.3664,126.4039,11668.0
2021-04-20 13:20:00,135.07,135.14,134.91,134.91,12542.0,126.4413,126.5069,126.2916,126.2916,12542.0
2021-04-20 13:30:00,134.89,134.89,134.67,134.74,17342.0,126.2728,126.2728,126.0669,126.1324,17342.0
2021-04-20 13:40:00,134.7,134.78,134.66,134.67,10902.0,126.095,126.1699,126.0575,126.0669,10902.0
2021-04-20 13:50:00,134.66,134.71,134.59,134.67,13559.0,126.0575,126.1043,125.992,126.0669,13559.0
2021-04-20 14:00:00,134.67,134.83,134.66,134.8,12307.0,126.0669,126.2167,126.0575,126.1886,12307.0
2021-04-20 14:10:00,134.79,134.87,134.73,134.87,10843.0,126.1792,126.2541,126.1231,126.2541,10843.0
2021-04-20 14:20:00,134.87,134.9,134.67,134.68,7980.0,126.2541,126.2822,126.0669,126.0763,7980.0
2021-04-20 14:30:00,134.68,134.75,134.61,134.68,10332.0,126.0763,126.1418,126.0107,126.0763,10332.0
2021-04-20 14:40:00,134.65,134.66,134.58,134.62,10879.0,126.0482,126.0575,125.9826,126.0201,10879.0
2021-04-20 14:50:00,134.64,134.71,134.53,134.59,11392.0,126.0388,126.1043,125.9358,125.992,11392.0
2021-04-20 15:00:00,134.56,134.72,134.56,134.63,24566.0,125.9639,126.1137,125.9639,126.0294,24566.0
2021-04-20 15:10:00,134.64,134.76,134.6,134.76,11281.0,126.0388,126.1511,126.0014,126.1511,11281.0
2021-04-20 15:20:00,134.72,134.83,134.72,134.72,14692.0,126.1137,126.2167,126.1137,126.1137,14692.0
2021-04-20 15:30:00,134.74,134.79,134.67,134.76,20167.0,126.1324,126.1792,126.0669,126.1511,20167.0
2021-04-20 15:40:00,134.77,134.93,134.75,134.91,24688.0,126.1605,126.3103,126.1418,126.2916,24688.0
2021-04-20 15:50:00,134.92,134.98,134.69,134.87,110312.0,126.3009,126.3571,126.0856,126.2541,110312.0
2021-04-21 09:30:00,134.99,135.8,134.85,135.38,46896.0,126.3664,127.1247,126.2354,126.7315,46896.0
2021-04-21 09:40:00,135.42,136.03,135.42,135.86,17914.0,126.769,127.34,126.769,127.1809,17914.0
2021-04-21 09:50:00,135.84,136.21,135.84,136.2,14855.0,127.1621,127.5085,127.1621,127.4992,14855.0
2021-04-21 10:00:00,136.2,136.35,135.95,135.97,12400.0,127.4992,127.6396,127.2651,127.2838,12400.0
2021-04-21 10:10:00,135.93,136.02,135.81,135.88,9270.0,127.2464,127.3307,127.1341,127.1996,9270.0
2021-04-21 10:20:00,135.93,135.93,135.7,135.72,13052.0,127.2464,127.2464,127.0311,127.0498,13052.0
2021-04-21 10:30:00,135.72,135.84,135.71,135.76,13980.0,127.0498,127.1621,127.0405,127.0873,13980.0
2021-04-21 10:40:00,135.78,135.9,135.74,135.82,10622.0,127.106,127.2183,127.0685,127.1434,10622.0
2021-04-21 10:50:00,135.83,135.98,135.79,135.95,8823.0,127.1528,127.2932,127.1153,127.2651,8823.0
2021-04-21 11:00:00,135.98,136.13,135.94,136.02,19635.0,127.2932,127.4336,127.2558,127.3307,19635.0
2021-04-21 11:10:00,135.99,136.17,135.85,135.85,24827.0,127.3026,127.4711,127.1715,127.1715,24827.0
2021-04-21 11:20:00,135.87,136.02,135.83,135.96,11722.0,127.1902,127.3307,127.1528,127.2745,11722.0
2021-04-21 11:30:00,135.97,136.04,135.9,136.03,32194.0,127.2838,127.3494,127.2183,127.34,32194.0
2021-04-21 11:40:00,136.05,136.07,135.9,135.92,31629.0,127.3587,127.3775,127.2183,127.237,31629.0
2021-04-21 11:50:00,135.92,135.92,135.76,135.78,8216.0,127.237,127.237,127.0873,127.106,8216.0
2021-04-21 12:00:00,135.79,135.82,135.65,135.73,9293.0,127.1153,127.1434,126.9843,127.0592,9293.0
2021-04-21 12:10:00,135.73,135.78,135.68,135.74,5704.0,127.0592,127.106,127.0124,127.0685,5704.0
2021-04-21 12:20:00,135.74,135.76,135.58,135.61,5953.0,127.0685,127.0873,126.9188,126.9468,5953.0
2021-04-21 12:30:00,135.64,135.7,135.53,135.53,9420.0,126.9749,127.0311,126.872,126.872,9420.0
2021-04-21 12:40:00,135.54,135.7,135.54,135.64,12736.0,126.8813,127.0311,126.8813,126.9749,12736.0
2021-04-21 12:50:00,135.64,135.74,135.61,135.74,6170.0,126.9749,127.0685,126.9468,127.0685,6170.0
2021-04-21 13:00:00,135.72,135.83,135.65,135.77,10344.0,127.0498,127.1528,126.9843,127.0966,10344.0
2021-04-21 13:10:00,135.75,135.89,135.74,135.79,8844.0,127.0779,127.209,127.0685,127.1153,8844.0
2021-04-21 13:20:00,135.8,135.87,135.74,135.84,10365.0,127.1247,127.1902,127.0685,127.1621,10365.0
2021-04-21 13:30:00,135.86,135.91,135.79,135.89,14002.0,127.1809,127.2277,127.1153,127.209,14002.0
2021-04-21 13:40:00,135.89,135.94,135.82,135.84,9371.0,127.209,127.2558,127.1434,127.1621,9371.0
2021-04-21 13:50:00,135.83,135.93,135.79,135.79,6252.0,127.1528,127.2464,127.1153,127.1153,6252.0
2021-04-21 14:00:00,135.79,135.86,135.78,135.85,9250.0,127.1153,127.1809,127.106,127.1715,9250.0
2021-04-21 14:10:00,135.84,135.88,135.71,135.72,8963.0,127.1621,127.1996,127.0405,127.0498,8963.0
2021-04-21 14:20:00,135.72,135.78,135.63,135.66,6177.0,127.0498,127.106,126.9656,126.9936,6177.0
2021-04-21 14:30:00,135.65,135.74,135.64,135.74,6110.0,126.9843,127.0685,126.9749,127.0685,6110.0
2021-04-21 14:40:00,135.75,135.76,135.67,135.74,7916.0,127.0779,127.0873,127.003,127.0685,7916.0
2021-04-21 14:50:00,135.74,135.84,135.72,135.8,6263.0,127.0685,127.1621,127.0498,127.1247,6263.0
2021-04-21 15:00:00,135.83,135.84,135.74,135.78,6066.0,127.1528,127.1621,127.0685,127.106,6066.0
2021-04-21 15:10:00,135.78,135.78,135.72,135.73,9977.0,127.106,127.106,127.0498,127.0592,9977.0
2021-04-21 15:20:00,135.77,135.9,135.76,135.82,12100.0,127.0966,127.2183,127.0873,127.1434,12100.0
2021-04-21 15:30:00,135.82,135.95,135.77,135.92,31000.0,127.1434,127.2651,127.0966,127.237,31000.0
2021-04-21 15:40:00,135.9,135.98,135.77,135.78,38809.0,127.2183,127.2932,127.0966,127.106,38809.0
2021-04-21 15:50:00,135.79,135.86,135.45,135.56,116064.0,127.1153,127.1809,126.7971,126.9,116064.0
2021-04-22 09:30:00,135.57,135.65,134.68,134.87,50754.0,126.9094,126.9843,126.0763,126.2541,50754.0
2021-04-22 09:40:00,134.83,135.25,134.66,135.01,37718.0,126.2167,126.6098,126.0575,126.3852,37718.0
2021-04-22 09:50:00,135.08,135.35,135.03,135.35,23226.0,126.4507,126.7035,126.4039,126.7035,23226.0
2021-04-22 10:00:00,135.32,135.32,134.92,135.07,28550.0,126.6754,126.6754,126.3009,126.4413,28550.0
2021-04-22 10:10:00,135.07,135.16,134.95,135.06,26343.0,126.4413,126.5256,126.329,126.432,26343.0
2021-04-22 10:20:00,135.02,135.08,134.79,134.87,19150.0,126.3945,126.4507,126.1792,126.2541,19150.0
2021-04-22 10:30:00,134.85,135.09,134.85,135.05,18806.0,126.2354,126.4601,126.2354,126.4226,18806.0
2021-04-22 10:40:00,135.05,135.11,135.01,135.09,17827.0,126.4226,126.4788,126.3852,126.4601,17827.0
2021-04-22 10:50:00,135.06,135.26,135.02,135.25,16136.0,126.432,126.6192,126.3945,126.6098,16136.0
2021-04-22 11:00:00,135.28,135.34,135.1,135.28,53575.0,126.6379,126.6941,126.4694,126.6379,53575.0
2021-04-22 11:10:00,135.27,135.45,135.27,135.38,28066.0,126.6286,126.7971,126.6286,126.7315,28066.0
2021-04-22 11:20:00,135.38,135.4,135.15,135.21,31042.0,126.7315,126.7503,126.5162,126.5724,31042.0
2021-04-22 11:30:00,135.22,135.38,135.21,135.31,13511.0,126.5818,126.7315,126.5724,126.666,13511.0
2021-04-22 11:40:00,135.29,135.48,135.23,135.46,16212.0,126.6473,126.8251,126.5911,126.8064,16212.0
2021-04-22 11:50:00,135.45,135.53,135.42,135.5,18773.0,126.7971,126.872,126.769,126.8439,18773.0
2021-04-22 12:00:00,135.49,135.54,135.44,135.5,16248.0,126.8345,126.8813,126.7877,126.8439,16248.0
2021-04-22 12:10:00,135.53,135.54,135.44,135.46,20968.0,126.872,126.8813,126.7877,126.8064,20968.0
2021-04-22 12:20:00,135.46,135.52,135.43,135.49,15972.0,126.8064,126.8626,126.7783,126.8345,15972.0
2021-04-22 12:30:00,135.5,135.81,135.49,135.8,32094.0,126.8439,127.1341,126.8345,127.1247,32094.0
2021-04-22 12:40:00,135.78,135.97,135.77,135.92,31431.0,127.106,127.2838,127.0966,127.237,31431.0
2021-04-22 12:50:00,135.94,135.95,135.67,135.72,21826.0,127.2558,127.2651,127.003,127.0498,21826.0
2021-04-22 13:00:00,135.72,135.72,135.01,135.09,30994.0,127.0498,127.0498,126.3852,126.4601,30994.0
2021-04-22 13:10:00,135.07,135.15,134.89,134.96,27833.0,126.4413,126.5162,126.2728,126.3384,27833.0
2021-04-22 13:20:00,134.91,135.15,134.91,135.1,17854.0,126.2916,126.5162,126.2916,126.4694,17854.0
2021-04-22 13:30:00,135.07,135.13,135.02,135.07,15067.0,126.4413,126.4975,126.3945,126.4413,15067.0
2021-04-22 13:40:00,135.03,135.04,134.7,134.75,17404.0,126.4039,126.4133,126.095,126.1418,17404.0
2021-04-22 13:50:00,134.72,134.82,134.53,134.64,28584.0,126.1137,126.2073,125.9358,126.0388,28584.0
2021-04-22 14:00:00,134.6,134.87,134.48,134.83,47759.0,126.0014,126.2541,125.889,126.2167,47759.0
2021-04-22 14:10:00,134.81,134.9,134.74,134.85,37532.0,126.1979,126.2822,126.1324,126.2354,37532.0
2021-04-22 14:20:00,134.86,134.96,134.81,134.92,17117.0,126.2448,126.3384,126.1979,126.3009,17117.0
2021-04-22 14:30:00,134.92,134.94,134.87,134.87,10680.0,126.3009,126.3196,126.2541,126.2541,10680.0
2021-04-22 14:40:00,134.87,135.11,134.82,135.09,12333.0,126.2541,126.4788,126.2073,126.4601,12333.0
2021-04-22 14:50:00,135.08,135.22,135.01,135.03,18026.0,126.4507,126.5818,126.3852,126.4039,18026.0
2021-04-22 15:00:00,135.03,135.07,134.84,134.85,35529.0,126.4039,126.4413,126.226,126.2354,35529.0
2021-04-22 15:10:00,134.85,134.85,134.76,134.82,12300.0,126.2354,126.2354,126.1511,126.2073,12300.0
2021-04-22 15:20:00,134.83,134.85,134.71,134.81,16007.0,126.2167,126.2354,126.1043,126.1979,16007.0
2021-04-22 15:30:00,134.83,134.9,134.78,134.81,20317.0,126.2167,126.2822,126.1699,126.1979,20317.0
2021-04-22 15:40:00,134.83,135.08,134.8,134.97,33758.0,126.2167,126.4507,126.1886,126.3477,33758.0
2021-04-22 15:50:00,135.0,135.01,134.72,134.73,98770.0,126.3758,126.3852,126.1137,126.1231,98770.0
2021-04-23 09:30:00,134.84,135.07,134.41,134.54,32885.0,126.226,126.4413,125.8235,125.9452,32885.0
2021-04-23 09:40:00,134.45,134.71,134.43,134.63,9643.0,125.8609,126.1043,125.8422,126.0294,9643.0
2021-04-23 09:50:00,134.66,134.78,134.53,134.71,8512.0,126.0575,126.1699,125.9358,126.1043,8512.0
2021-04-23 10:00:00,134.77,134.9,134.61,134.7,10142.0,126.1605,126.2822,126.0107,126.095,10142.0
2021-04-23 10:10:00,134.64,134.8,134.51,134.66,16936.0,126.0388,126.1886,125.9171,126.0575,16936.0
2021-04-23 10:20:00,134.67,134.7,134.42,134.5,19568.0,126.0669,126.095,125.8329,125.9078,19568.0
2021-04-23 10:30:00,134.52,134.89,134.52,134.86,10660.0,125.9265,126.2728,125.9265,126.2448,10660.0
2021-04-23 10:40:00,134.86,135.14,134.83,135.08,17237.0,126.2448,126.5069,126.2167,126.4507,17237.0
2021-04-23 10:50:00,135.08,135.45,135.02,135.45,14177.0,126.4507,126.7971,126.3945,126.7971,14177.0
2021-04-23 11:00:00,135.5,135.5,135.33,135.36,9335.0,126.8439,126.8439,126.6847,126.7128,9335.0
2021-04-23 11:10:00,135.36,135.55,135.34,135.43,14935.0,126.7128,126.8907,126.6941,126.7783,14935.0
2021-04-23 11:20:00,135.45,135.47,135.27,135.39,10211.0,126.7971,126.8158,126.6286,126.7409,10211.0
2021-04-23 11:30:00,135.39,135.54,135.3,135.34,11577.0,126.7409,126.8813,126.6566,126.6941,11577.0
2021-04-23 11:40:00,135.34,135.35,135.21,135.22,7098.0,126.6941,126.7035,126.5724,126.5818,7098.0
2021-04-23 11:50:00,135.24,135.32,135.17,135.27,8733.0,126.6005,126.6754,126.535,126.6286,8733.0
2021-04-23 12:00:00,135.26,135.4,135.23,135.24,10662.0,126.6192,126.7503,126.5911,126.6005,10662.0
2021-04-23 12:10:00,135.26,135.39,135.22,135.31,9430.0,126.6192,126.7409,126.5818,126.666,9430.0
2021-04-23 12:20:00,135.32,135.38,135.26,135.31,11235.0,126.6754,126.7315,126.6192,126.666,11235.0
2021-04-23 12:30:00,135.31,135.39,135.26,135.38,11688.0,126.666,126.7409,126.6192,126.7315,11688.0
2021-04-23 12:40:00,135.36,135.45,135.3,135.42,10547.0,126.7128,126.7971,126.6566,126.769,10547.0
2021-04-23 12:50:00,135.45,135.48,135.4,135.42,8843.0,126.7971,126.8251,126.7503,126.769,8843.0
2021-04-23 13:00:00,135.4,135.43,135.28,135.39,14827.0,126.7503,126.7783,126.6379,126.7409,14827.0
2021-04-23 13:10:00,135.4,135.5,135.35,135.47,8724.0,126.7503,126.8439,126.7035,126.8158,8724.0
2021-04-23 13:20:00,135.51,135.58,135.46,135.58,8808.0,126.8532,126.9188,126.8064,126.9188,8808.0
2021-04-23 13:30:00,135.56,135.59,135.47,135.47,10667.0,126.9,126.9281,126.8158,126.8158,10667.0
2021-04-23 13:40:00,135.48,135.6,135.37,135.42,11594.0,126.8251,126.9375,126.7222,126.769,11594.0
2021-04-23 13:50:00,135.45,135.51,135.38,135.47,11435.0,126.7971,126.8532,126.7315,126.8158,11435.0
2021-04-23 14:00:00,135.47,135.59,135.43,135.59,8033.0,126.8158,126.9281,126.7783,126.9281,8033.0
2021-04-23 14:10:00,135.6,135.63,135.54,135.56,10860.0,126.9375,126.9656,126.8813,126.9,10860.0
2021-04-23 14:20:00,135.55,135.61,135.42,135.61,9822.0,126.8907,126.9468,126.769,126.9468,9822.0
2021-04-23 14:30:00,135.61,135.62,135.47,135.49,8743.0,126.9468,126.9562,126.8158,126.8345,8743.0
2021-04-23 14:40:00,135.49,135.67,135.46,135.67,12764.0,126.8345,127.003,126.8064,127.003,12764.0
2021-04-23 14:50:00,135.65,135.67,135.48,135.51,10737.0,126.9843,127.003,126.8251,126.8532,10737.0
2021-04-23 15:00:00,135.52,135.56,135.48,135.52,19797.0,126.8626,126.9,126.8251,126.8626,19797.0
2021-04-23 15:10:00,135.51,135.55,135.47,135.49,11989.0,126.8532,126.8907,126.8158,126.8345,11989.0
2021-04-23 15:20:00,135.51,135.77,135.51,135.7,12554.0,126.8532,127.0966,126.8532,127.0311,12554.0
2021-04-23 15:30:00,135.68,135.86,135.68,135.78,17898.0,127.0124,127.1809,127.0124,127.106,17898.0
2021-04-23 15:40:00,135.78,135.81,135.52,135.59,26032.0,127.106,127.1341,126.8626,126.9281,26032.0
2021-04-23 15:50:00,135.62,135.62,135.41,135.48,84924.0,126.9562,126.9562,126.7596,126.8251,84924.0
2021-04-26 09:30:00,135.0,135.75,135.0,135.75,90019.0,126.3758,127.0779,126.3758,127.0779,90019.0
2021-04-26 09:40:00,135.83,135.83,135.56,135.62,17212.0,127.1528,127.1528,126.9,126.9562,17212.0
2021-04-26 09:50:00,135.64,135.8,135.48,135.56,22617.0,126.9749,127.1247,126.8251,126.9,22617.0
2021-04-26 10:00:00,135.54,135.61,135.41,135.44,11637.0,126.8813,126.9468,126.7596,126.7877,11637.0
2021-04-26 10:10:00,135.41,135.42,135.16,135.16,13642.0,126.7596,126.769,126.5256,126.5256,13642.0
2021-04-26 10:20:00,135.15,135.44,135.15,135.3,7123.0,126.5162,126.7877,126.5162,126.6566,7123.0
2021-04-26 10:30:00,135.32,135.41,135.26,135.3,6175.0,126.6754,126.7596,126.6192,126.6566,6175.0
2021-04-26 10:40:00,135.3,135.31,134.96,135.06,10791.0,126.6566,126.666,126.3384,126.432,10791.0
2021-04-26 10:50:00,135.09,135.16,134.92,134.97,9657.0,126.4601,126.5256,126.3009,126.3477,9657.0
2021-04-26 11:00:00,134.95,134.99,134.89,134.91,8098.0,126.329,126.3664,126.2728,126.2916,8098.0
2021-04-26 11:10:00,134.92,134.94,134.66,134.78,10588.0,126.3009,126.3196,126.0575,126.1699,10588.0
2021-04-26 11:20:00,134.73,134.83,134.72,134.82,6221.0,126.1231,126.2167,126.1137,126.2073,6221.0
2021-04-26 11:30:00,134.84,134.91,134.61,134.62,9953.0,126.226,126.2916,126.0107,126.0201,9953.0
2021-04-26 11:40:00,134.66,134.75,134.63,134.73,11356.0,126.0575,126.1418,126.0294,126.1231,11356.0
2021-04-26 11:50:00,134.73,134.79,134.62,134.63,16514.0,126.1231,126.1792,126.0201,126.0294,16514.0
2021-04-26 12:00:00,134.63,134.7,134.52,134.59,10348.0,126.0294,126.095,125.9265,125.992,10348.0
2021-04-26 12:10:00,134.57,134.65,134.55,134.55,15358.0,125.9733,126.0482,125.9546,125.9546,15358.0
2021-04-26 12:20:00,134.54,134.6,134.46,134.47,14847.0,125.9452,126.0014,125.8703,125.8797,14847.0
2021-04-26 12:30:00,134.47,134.53,134.41,134.41,9083.0,125.8797,125.9358,125.8235,125.8235,9083.0
2021-04-26 12:40:00,134.42,134.56,134.4,134.45,8006.0,125.8329,125.9639,125.8141,125.8609,8006.0
2021-04-26 12:50:00,134.44,134.47,134.34,134.38,19857.0,125.8516,125.8797,125.758,125.7954,19857.0
2021-04-26 13:00:00,134.39,134.5,134.32,134.32,8038.0,125.8048,125.9078,125.7393,125.7393,8038.0
2021-04-26 13:10:00,134.32,134.38,134.22,134.28,12637.0,125.7393,125.7954,125.6456,125.7018,12637.0
2021-04-26 13:20:00,134.27,134.31,134.19,134.27,11472.0,125.6924,125.7299,125.6176,125.6924,11472.0
2021-04-26 13:30:00,134.28,134.31,134.19,134.24,14110.0,125.7018,125.7299,125.6176,125.6644,14110.0
2021-04-26 13:40:00,134.24,134.32,134.19,134.25,12603.0,125.6644,125.7393,125.6176,125.6737,12603.0
2021-04-26 13:50:00,134.23,134.36,134.22,134.3,13147.0,125.655,125.7767,125.6456,125.7205,13147.0
2021-04-26 14:00:00,134.32,134.38,134.21,134.21,13239.0,125.7393,125.7954,125.6363,125.6363,13239.0
2021-04-26 14:10:00,134.2,134.26,134.11,134.13,16281.0,125.6269,125.6831,125.5427,125.5614,16281.0
2021-04-26 14:20:00,134.16,134.21,134.04,134.17,15061.0,125.5895,125.6363,125.4771,125.5988,15061.0
2021-04-26 14:30:00,134.16,134.29,134.15,134.29,12740.0,125.5895,125.7112,125.5801,125.7112,12740.0
2021-04-26 14:40:00,134.3,134.3,134.22,134.27,23625.0,125.7205,125.7205,125.6456,125.6924,23625.0
2021-04-26 14:50:00,134.29,134.32,134.2,134.24,15965.0,125.7112,125.7393,125.6269,125.6644,15965.0
2021-04-26 15:00:00,134.21,134.28,134.19,134.25,17210.0,125.6363,125.7018,125.6176,125.6737,17210.0
2021-04-26 15:10:00,134.25,134.27,134.06,134.09,18478.0,125.6737,125.6924,125.4959,125.5239,18478.0
2021-04-26 15:20:00,134.1,134.2,134.0,134.01,25608.0,125.5333,125.6269,125.4397,125.4491,25608.0
2021-04-26 15:30:00,134.01,134.09,133.89,134.05,40756.0,125.4491,125.5239,125.3367,125.4865,40756.0
2021-04-26 15:40:00,134.06,134.21,133.92,133.95,57051.0,125.4959,125.6363,125.3648,125.3929,57051.0
2021-04-26 15:50:00,133.94,134.19,133.89,133.94,164787.0,125.3835,125.6176,125.3367,125.3835,164787.0
2021-04-27 09:30:00,134.46,135.6,134.27,134.37,79215.0,125.8703,126.9375,125.6924,125.7861,79215.0
2021-04-27 09:40:00,134.44,134.81,134.04,134.15,39896.0,125.8516,126.1979,125.4771,125.5801,39896.0
2021-04-27 09:50:00,134.14,134.59,133.84,134.59,51843.0,125.5708,125.992,125.2899,125.992,51843.0
2021-04-27 10:00:00,134.52,134.82,134.26,134.44,23703.0,125.9265,126.2073,125.6831,125.8516,23703.0
2021-04-27 10:10:00,134.32,134.59,134.24,134.56,9531.0,125.7393,125.992,125.6644,125.9639,9531.0
2021-04-27 10:20:00,134.52,134.78,134.31,134.78,15633.0,125.9265,126.1699,125.7299,126.1699,15633.0
2021-04-27 10:30:00,134.74,134.78,134.57,134.66,12476.0,126.1324,126.1699,125.9733,126.0575,12476.0
2021-04-27 10:40:00,134.64,135.0,134.56,134.96,21017.0,126.0388,126.3758,125.9639,126.3384,21017.0
2021-04-27 10:50:00,134.96,135.05,134.72,134.78,19287.0,126.3384,126.4226,126.1137,126.1699,19287.0
2021-04-27 11:00:00,134.73,135.13,134.72,135.11,29826.0,126.1231,126.4975,126.1137,126.4788,29826.0
2021-04-27 11:10:00,135.15,135.17,134.91,135.08,16392.0,126.5162,126.535,126.2916,126.4507,16392.0
2021-04-27 11:20:00,135.09,135.35,135.03,135.27,27904.0,126.4601,126.7035,126.4039,126.6286,27904.0
2021-04-27 11:30:00,135.24,135.34,135.05,135.33,21706.0,126.6005,126.6941,126.4226,126.6847,21706.0
2021-04-27 11:40:00,135.3,135.47,135.21,135.43,17280.0,126.6566,126.8158,126.5724,126.7783,17280.0
2021-04-27 11:50:00,135.42,135.49,135.23,135.34,13914.0,126.769,126.8345,126.5911,126.6941,13914.0
2021-04-27 12:00:00,135.34,135.54,135.22,135.49,32017.0,126.6941,126.8813,126.5818,126.8345,32017.0
2021-04-27 12:10:00,135.52,135.57,135.46,135.53,12942.0,126.8626,126.9094,126.8064,126.872,12942.0
2021-04-27 12:20:00,135.52,135.54,135.22,135.4,19631.0,126.8626,126.8813,126.5818,126.7503,19631.0
2021-04-27 12:30:00,135.38,135.58,135.27,135.43,14292.0,126.7315,126.9188,126.6286,126.7783,14292.0
2021-04-27 12:40:00,135.46,135.46,135.22,135.33,13214.0,126.8064,126.8064,126.5818,126.6847,13214.0
2021-04-27 12:50:00,135.36,135.36,135.17,135.32,11446.0,126.7128,126.7128,126.535,126.6754,11446.0
2021-04-27 13:00:00,135.33,135.56,135.27,135.49,11921.0,126.6847,126.9,126.6286,126.8345,11921.0
2021-04-27 13:10:00,135.53,135.6,135.47,135.47,14192.0,126.872,126.9375,126.8158,126.8158,14192.0
2021-04-27 13:20:00,135.47,135.66,135.47,135.66,27439.0,126.8158,126.9936,126.8158,126.9936,27439.0
2021-04-27 13:30:00,135.63,135.84,135.54,135.83,18183.0,126.9656,127.1621,126.8813,127.1528,18183.0
2021-04-27 13:40:00,135.82,136.0,135.72,135.82,21687.0,127.1434,127.3119,127.0498,127.1434,21687.0
2021-04-27 13:50:00,135.82,135.93,135.73,135.83,15875.0,127.1434,127.2464,127.0592,127.1528,15875.0
2021-04-27 14:00:00,135.86,135.91,135.63,135.78,49341.0,127.1809,127.2277,126.9656,127.106,49341.0
2021-04-27 14:10:00,135.76,135.86,135.71,135.78,9525.0,127.0873,127.1809,127.0405,127.106,9525.0
2021-04-27 14:20:00,135.84,135.84,135.68,135.69,12536.0,127.1621,127.1621,127.0124,127.0217,12536.0
2021-04-27 14:30:00,135.7,135.71,135.29,135.3,33335.0,127.0311,127.0405,126.6473,126.6566,33335.0
2021-04-27 14:40:00,135.29,135.3,135.1,135.11,38454.0,126.6473,126.6566,126.4694,126.4788,38454.0
2021-04-27 14:50:00,135.11,135.13,134.92,135.0,28346.0,126.4788,126.4975,126.3009,126.3758,28346.0
2021-04-27 15:00:00,134.97,134.98,134.75,134.78,44727.0,126.3477,126.3571,126.1418,126.1699,44727.0
2021-04-27 15:10:00,134.79,135.02,134.77,134.97,30678.0,126.1792,126.3945,126.1605,126.3477,30678.0
2021-04-27 15:20:00,134.95,135.16,134.92,135.14,21990.0,126.329,126.5256,126.3009,126.5069,21990.0
2021-04-27 15:30:00,135.12,135.13,134.84,134.96,40328.0,126.4881,126.4975,126.226,126.3384,40328.0
2021-04-27 15:40:00,134.96,135.04,134.87,134.94,41708.0,126.3384,126.4133,126.2541,126.3196,41708.0
2021-04-27 15:50:00,134.95,135.07,134.77,135.06,111420.0,126.329,126.4413,126.1605,126.432,111420.0
2021-04-28 09:30:00,135.59,136.02,135.26,135.64,37339.0,126.9281,127.3307,126.6192,126.9749,37339.0
2021-04-28 09:40:00,135.68,135.97,135.48,135.94,11594.0,127.0124,127.2838,126.8251,127.2558,11594.0
2021-04-28 09:50:00,135.93,136.33,135.77,136.33,21801.0,127.2464,127.6208,127.0966,127.6208,21801.0
2021-04-28 10:00:00,136.31,136.46,135.45,135.46,20629.0,127.6021,127.7425,126.7971,126.8064,20629.0
2021-04-28 10:10:00,135.5,135.52,135.03,135.19,17822.0,126.8439,126.8626,126.4039,126.5537,17822.0
2021-04-28 10:20:00,135.17,135.55,135.12,135.55,19069.0,126.535,126.8907,126.4881,126.8907,19069.0
2021-04-28 10:30:00,135.58,135.87,135.32,135.87,26792.0,126.9188,127.1902,126.6754,127.1902,26792.0
2021-04-28 10:40:00,135.87,135.88,135.52,135.69,38251.0,127.1902,127.1996,126.8626,127.0217,38251.0
2021-04-28 10:50:00,135.7,135.73,135.43,135.63,19821.0,127.0311,127.0592,126.7783,126.9656,19821.0
2021-04-28 11:00:00,135.68,135.93,135.67,135.83,20631.0,127.0124,127.2464,127.003,127.1528,20631.0
2021-04-28 11:10:00,135.86,135.94,135.73,135.83,15494.0,127.1809,127.2558,127.0592,127.1528,15494.0
2021-04-28 11:20:00,135.84,136.0,135.78,135.99,7186.0,127.1621,127.3119,127.106,127.3026,7186.0
2021-04-28 11:30:00,135.93,135.93,135.58,135.67,12204.0,127.2464,127.2464,126.9188,127.003,12204.0
2021-04-28 11:40:00,135.61,135.67,135.54,135.64,9307.0,126.9468,127.003,126.8813,126.9749,9307.0
2021-04-28 11:50:00,135.63,135.73,135.59,135.67,9488.0,126.9656,127.0592,126.9281,127.003,9488.0
2021-04-28 12:00:00,135.66,135.92,135.64,135.9,8153.0,126.9936,127.237,126.9749,127.2183,8153.0
2021-04-28 12:10:00,135.89,136.15,135.89,136.12,12769.0,127.209,127.4523,127.209,127.4243,12769.0
2021-04-28 12:20:00,136.12,136.19,136.08,136.1,13419.0,127.4243,127.4898,127.3868,127.4055,13419.0
2021-04-28 12:30:00,136.1,136.16,136.02,136.1,9073.0,127.4055,127.4617,127.3307,127.4055,9073.0
2021-04-28 12:40:00,136.12,136.31,136.11,136.24,13232.0,127.4243,127.6021,127.4149,127.5366,13232.0
2021-04-28 12:50:00,136.23,136.34,136.21,136.28,6880.0,127.5272,127.6302,127.5085,127.574,6880.0
2021-04-28 13:00:00,136.28,136.29,136.11,136.19,12312.0,127.574,127.5834,127.4149,127.4898,12312.0
2021-04-28 13:10:00,136.21,136.36,136.2,136.34,7940.0,127.5085,127.6489,127.4992,127.6302,7940.0
2021-04-28 13:20:00,136.34,136.35,136.14,136.33,9171.0,127.6302,127.6396,127.443,127.6208,9171.0
2021-04-28 13:30:00,136.28,136.33,136.17,136.32,12694.0,127.574,127.6208,127.4711,127.6115,12694.0
2021-04-28 13:40:00,136.32,136.34,136.17,136.25,7330.0,127.6115,127.6302,127.4711,127.546,7330.0
2021-04-28 13:50:00,136.23,136.27,136.19,136.19,9226.0,127.5272,127.5647,127.4898,127.4898,9226.0
2021-04-28 14:00:00,136.19,136.39,136.09,136.14,14257.0,127.4898,127.677,127.3962,127.443,14257.0
2021-04-28 14:10:00,136.13,136.4,136.04,136.37,17421.0,127.4336,127.6864,127.3494,127.6583,17421.0
2021-04-28 14:20:00,136.35,136.39,136.3,136.38,23932.0,127.6396,127.677,127.5928,127.6677,23932.0
2021-04-28 14:30:00,136.37,136.53,136.28,136.5,32056.0,127.6583,127.8081,127.574,127.78,32056.0
2021-04-28 14:40:00,136.5,136.5,136.26,136.26,17173.0,127.78,127.78,127.5553,127.5553,17173.0
2021-04-28 14:50:00,136.25,136.4,136.25,136.4,9247.0,127.546,127.6864,127.546,127.6864,9247.0
2021-04-28 15:00:00,136.38,136.48,136.27,136.48,19817.0,127.6677,127.7613,127.5647,127.7613,19817.0
2021-04-28 15:10:00,136.46,136.57,136.26,136.5,20053.0,127.7425,127.8455,127.5553,127.78,20053.0
2021-04-28 15:20:00,136.49,136.55,136.44,136.48,25173.0,127.7706,127.8268,127.7238,127.7613,25173.0
2021-04-28 15:30:00,136.48,136.52,136.28,136.42,30273.0,127.7613,127.7987,127.574,127.7051,30273.0
2021-04-28 15:40:00,136.41,136.42,136.13,136.24,45819.0,127.6957,127.7051,127.4336,127.5366,45819.0
2021-04-28 15:50:00,136.26,136.46,136.16,136.24,121404.0,127.5553,127.7425,127.4617,127.5366,121404.0
2021-04-29 09:30:00,136.87,137.41,136.8,137.18,86205.0,128.1263,128.6319,128.0608,128.4165,86205.0
2021-04-29 09:40:00,137.31,137.5,137.2,137.41,15857.0,128.5382,128.7161,128.4353,128.6319,15857.0
2021-04-29 09:50:00,137.33,137.53,137.26,137.28,10811.0,128.557,128.7442,128.4914,128.5102,10811.0
2021-04-29 10:00:00,137.29,137.45,137.26,137.34,11386.0,128.5195,128.6693,128.4914,128.5663,11386.0
2021-04-29 10:10:00,137.37,137.46,137.16,137.23,14583.0,128.5944,128.6787,128.3978,128.4634,14583.0
2021-04-29 10:20:00,137.27,137.27,136.97,137.16,8685.0,128.5008,128.5008,128.22,128.3978,8685.0
2021-04-29 10:30:00,137.17,137.5,137.11,137.44,25253.0,128.4072,128.7161,128.351,128.6599,25253.0
2021-04-29 10:40:00,137.49,137.83,137.48,137.63,16667.0,128.7067,129.025,128.6974,128.8378,16667.0
2021-04-29 10:50:00,137.66,137.68,137.38,137.53,17286.0,128.8659,128.8846,128.6038,128.7442,17286.0
2021-04-29 11:00:00,137.51,137.57,137.38,137.5,13538.0,128.7255,128.7816,128.6038,128.7161,13538.0
2021-04-29 11:10:00,137.52,137.72,137.5,137.72,13530.0,128.7348,128.922,128.7161,128.922,13530.0
2021-04-29 11:20:00,137.69,137.78,137.6,137.66,9893.0,128.894,128.9782,128.8097,128.8659,9893.0
2021-04-29 11:30:00,137.69,137.76,137.58,137.67,10806.0,128.894,128.9595,128.791,128.8752,10806.0
2021-04-29 11:40:00,137.65,137.66,137.52,137.55,7577.0,128.8565,128.8659,128.7348,128.7629,7577.0
2021-04-29 11:50:00,137.54,137.72,137.51,137.63,9802.0,128.7535,128.922,128.7255,128.8378,9802.0
2021-04-29 12:00:00,137.58,137.66,137.48,137.55,9331.0,128.791,128.8659,128.6974,128.7629,9331.0
2021-04-29 12:10:00,137.57,137.76,137.57,137.68,11858.0,128.7816,128.9595,128.7816,128.8846,11858.0
2021-04-29 12:20:00,137.66,137.69,137.5,137.57,8534.0,128.8659,128.894,128.7161,128.7816,8534.0
2021-04-29 12:30:00,137.54,137.65,137.53,137.63,6916.0,128.7535,128.8565,128.7442,128.8378,6916.0
2021-04-29 12:40:00,137.63,137.63,137.52,137.55,4473.0,128.8378,128.8378,128.7348,128.7629,4473.0
2021-04-29 12:50:00,137.59,137.59,137.5,137.56,5998.0,128.8004,128.8004,128.7161,128.7723,5998.0
2021-04-29 13:00:00,137.55,137.66,137.52,137.66,7657.0,128.7629,128.8659,128.7348,128.8659,7657.0
2021-04-29 13:10:00,137.7,137.7,137.57,137.57,10431.0,128.9033,128.9033,128.7816,128.7816,10431.0
2021-04-29 13:20:00,137.53,137.65,137.49,137.49,6454.0,128.7442,128.8565,128.7067,128.7067,6454.0
2021-04-29 13:30:00,137.52,137.52,137.38,137.48,10086.0,128.7348,128.7348,128.6038,128.6974,10086.0
2021-04-29 13:40:00,137.48,137.48,137.4,137.47,7555.0,128.6974,128.6974,128.6225,128.688,7555.0
2021-04-29 13:50:00,137.53,137.61,137.47,137.47,6798.0,128.7442,128.8191,128.688,128.688,6798.0
2021-04-29 14:00:00,137.47,137.54,137.45,137.45,11677.0,128.688,128.7535,128.6693,128.6693,11677.0
2021-04-29 14:10:00,137.47,137.53,137.43,137.47,5834.0,128.688,128.7442,128.6506,128.688,5834.0
2021-04-29 14:20:00,137.5,137.57,137.48,137.57,7339.0,128.7161,128.7816,128.6974,128.7816,7339.0
2021-04-29 14:30:00,137.59,137.62,137.47,137.47,9955.0,128.8004,128.8284,128.688,128.688,9955.0
2021-04-29 14:40:00,137.5,137.6,137.47,137.57,18756.0,128.7161,128.8097,128.688,128.7816,18756.0
2021-04-29 14:50:00,137.58,137.6,137.46,137.51,12324.0,128.791,128.8097,128.6787,128.7255,12324.0
2021-04-29 15:00:00,137.5,137.58,137.45,137.47,24445.0,128.7161,128.791,128.6693,128.688,24445.0
2021-04-29 15:10:00,137.5,137.58,137.48,137.52,24662.0,128.7161,128.791,128.6974,128.7348,24662.0
2021-04-29 15:20:00,137.53,137.54,137.43,137.43,17295.0,128.7442,128.7535,128.6506,128.6506,17295.0
2021-04-29 15:30:00,137.46,137.47,137.39,137.43,18239.0,128.6787,128.688,128.6131,128.6506,18239.0
2021-04-29 15:40:00,137.43,137.63,137.36,137.59,43523.0,128.6506,128.8378,128.585,128.8004,43523.0
2021-04-29 15:50:00,137.6,137.6,137.06,137.17,157172.0,128.8097,128.8097,128.3042,128.4072,157172.0
2021-04-30 09:30:00,136.98,137.18,136.79,136.96,56712.0,128.2293,128.4165,128.0515,128.2106,56712.0
2021-04-30 09:40:00,136.97,137.42,136.97,137.22,16788.0,128.22,128.6412,128.22,128.454,16788.0
2021-04-30 09:50:00,137.26,137.43,137.08,137.21,36050.0,128.4914,128.6506,128.3229,128.4446,36050.0
2021-04-30 10:00:00,137.2,137.49,137.2,137.3,22909.0,128.4353,128.7067,128.4353,128.5289,22909.0
2021-04-30 10:10:00,137.31,137.42,137.16,137.33,13047.0,128.5382,128.6412,128.3978,128.557,13047.0
2021-04-30 10:20:00,137.33,137.58,137.27,137.58,10932.0,128.557,128.791,128.5008,128.791,10932.0
2021-04-30 10:30:00,137.54,137.62,137.31,137.4,22437.0,128.7535,128.8284,128.5382,128.6225,22437.0
2021-04-30 10:40:00,137.4,137.59,137.36,137.47,11135.0,128.6225,128.8004,128.585,128.688,11135.0
2021-04-30 10:50:00,137.45,137.82,137.42,137.79,13208.0,128.6693,129.0157,128.6412,128.9876,13208.0
2021-04-30 11:00:00,137.74,137.74,137.54,137.57,9695.0,128.9408,128.9408,128.7535,128.7816,9695.0
2021-04-30 11:10:00,137.54,137.58,137.38,137.49,12018.0,128.7535,128.791,128.6038,128.7067,12018.0
2021-04-30 11:20:00,137.48,137.58,137.33,137.34,9774.0,128.6974,128.791,128.557,128.5663,9774.0
2021-04-30 11:30:00,137.35,137.45,137.28,137.42,16549.0,128.5757,128.6693,128.5102,128.6412,16549.0
2021-04-30 11:40:00,137.41,137.55,137.37,137.55,23166.0,128.6319,128.7629,128.5944,128.7629,23166.0
2021-04-30 11:50:00,137.55,137.55,137.38,137.53,8294.0,128.7629,128.7629,128.6038,128.7442,8294.0
2021-04-30 12:00:00,137.53,137.55,137.34,137.44,10836.0,128.7442,128.7629,128.5663,128.6599,10836.0
2021-04-30 12:10:00,137.47,137.58,137.46,137.53,9864.0,128.688,128.791,128.6787,128.7442,9864.0
2021-04-30 12:20:00,137.54,137.73,137.49,137.72,10026.0,128.7535,128.9314,128.7067,128.922,10026.0
2021-04-30 12:30:00,137.72,137.87,137.65,137.72,14702.0,128.922,129.0625,128.8565,128.922,14702.0
2021-04-30 12:40:00,137.72,137.79,137.52,137.56,11764.0,128.922,128.9876,128.7348,128.7723,11764.0
2021-04-30 12:50:00,137.56,137.57,137.38,137.53,9775.0,128.7723,128.7816,128.6038,128.7442,9775.0
2021-04-30 13:00:00,137.54,137.76,137.53,137.7,10421.0,128.7535,128.9595,128.7442,128.9033,10421.0
2021-04-30 13:10:00,137.7,137.79,137.66,137.77,16577.0,128.9033,128.9876,128.8659,128.9689,16577.0
2021-04-30 13:20:00,137.76,138.09,137.74,138.09,22775.0,128.9595,129.2684,128.9408,129.2684,22775.0
2021-04-30 13:30:00,138.06,138.33,138.04,138.14,37649.0,129.2403,129.4931,129.2216,129.3152,37649.0
2021-04-30 13:40:00,138.14,138.23,138.07,138.1,15582.0,129.3152,129.3995,129.2497,129.2778,15582.0
2021-04-30 13:50:00,138.09,138.1,137.84,137.97,29505.0,129.2684,129.2778,129.0344,129.1561,29505.0
2021-04-30 14:00:00,137.98,138.11,137.94,138.1,11631.0,129.1654,129.2871,129.128,129.2778,11631.0
2021-04-30 14:10:00,138.1,138.33,138.1,138.3,18923.0,129.2778,129.4931,129.2778,129.465,18923.0
2021-04-30 14:20:00,138.31,138.32,138.19,138.26,18683.0,129.4744,129.4837,129.362,129.4276,18683.0
2021-04-30 14:30:00,138.23,138.38,138.18,138.27,19212.0,129.3995,129.5399,129.3527,129.4369,19212.0
2021-04-30 14:40:00,138.28,138.42,138.25,138.38,21153.0,129.4463,129.5773,129.4182,129.5399,21153.0
2021-04-30 14:50:00,138.37,138.44,138.33,138.38,20292.0,129.5305,129.5961,129.4931,129.5399,20292.0
2021-04-30 15:00:00,138.38,138.5,138.31,138.4,27950.0,129.5399,129.6522,129.4744,129.5586,27950.0
2021-04-30 15:10:00,138.4,138.53,138.39,138.53,22292.0,129.5586,129.6803,129.5492,129.6803,22292.0
2021-04-30 15:20:00,138.55,138.56,138.32,138.38,26323.0,129.699,129.7084,129.4837,129.5399,26323.0
2021-04-30 15:30:00,138.37,138.41,138.08,138.17,38802.0,129.5305,129.568,129.2591,129.3433,38802.0
2021-04-30 15:40:00,138.16,138.19,137.95,138.17,37213.0,129.3339,129.362,129.1374,129.3433,37213.0
2021-04-30 15:50:00,138.18,138.23,137.89,137.98,167748.0,129.3527,129.3995,129.0812,129.1654,167748.0
2021-05-03 09:30:00,138.72,139.04,138.45,138.97,43359.0,129.8582,130.1577,129.6054,130.0922,43359.0
2021-05-03 09:40:00,139.01,139.34,138.87,139.32,10769.0,130.1296,130.4386,129.9986,130.4198,10769.0
2021-05-03 09:50:00,139.38,139.42,139.11,139.13,7347.0,130.476,130.5134,130.2233,130.242,7347.0
2021-05-03 10:00:00,139.07,139.08,138.73,138.79,17759.0,130.1858,130.1952,129.8675,129.9237,17759.0
2021-05-03 10:10:00,138.86,138.99,138.71,138.78,16521.0,129.9892,130.1109,129.8488,129.9143,16521.0
2021-05-03 10:20:00,138.84,139.07,138.77,138.99,14366.0,129.9705,130.1858,129.905,130.1109,14366.0
2021-05-03 10:30:00,139.0,139.26,138.99,139.22,6489.0,130.1203,130.3637,130.1109,130.3262,6489.0
2021-05-03 10:40:00,139.24,139.37,139.13,139.37,11450.0,130.3449,130.4666,130.242,130.4666,11450.0
2021-05-03 10:50:00,139.36,139.55,139.33,139.55,13902.0,130.4573,130.6351,130.4292,130.6351,13902.0
2021-05-03 11:00:00,139.52,139.53,139.32,139.5,6376.0,130.6071,130.6164,130.4198,130.5883,6376.0
2021-05-03 11:10:00,139.47,139.52,139.36,139.38,6761.0,130.5603,130.6071,130.4573,130.476,6761.0
2021-05-03 11:20:00,139.36,139.52,139.2,139.51,12874.0,130.4573,130.6071,130.3075,130.5977,12874.0
2021-05-03 11:30:00,139.47,139.49,139.26,139.26,10941.0,130.5603,130.579,130.3637,130.3637,10941.0
2021-05-03 11:40:00,139.28,139.46,139.24,139.34,8666.0,130.3824,130.5509,130.3449,130.4386,8666.0
2021-05-03 11:50:00,139.34,139.67,139.33,139.63,33078.0,130.4386,130.7475,130.4292,130.71,33078.0
2021-05-03 12:00:00,139.67,139.68,139.49,139.63,13572.0,130.7475,130.7568,130.579,130.71,13572.0
2021-05-03 12:10:00,139.63,139.74,139.63,139.74,13411.0,130.71,130.813,130.71,130.813,13411.0
2021-05-03 12:20:00,139.74,139.85,139.71,139.83,13605.0,130.813,130.916,130.7849,130.8973,13605.0
2021-05-03 12:30:00,139.82,139.93,139.79,139.93,11571.0,130.8879,130.9909,130.8598,130.9909,11571.0
2021-05-03 12:40:00,139.93,140.0,139.89,139.99,23210.0,130.9909,131.0564,130.9534,131.047,23210.0
2021-05-03 12:50:00,139.97,140.04,139.94,140.03,35747.0,131.0283,131.0938,131.0002,131.0845,35747.0
2021-05-03 13:00:00,140.06,140.06,139.92,140.05,12993.0,131.1126,131.1126,130.9815,131.1032,12993.0
2021-05-03 13:10:00,140.04,140.15,140.03,140.14,16024.0,131.0938,131.1968,131.0845,131.1875,16024.0
2021-05-03 13:20:00,140.13,140.32,140.12,140.3,11767.0,131.1781,131.356,131.1687,131.3372,11767.0
2021-05-03 13:30:00,140.32,140.45,140.2,140.31,22878.0,131.356,131.4776,131.2436,131.3466,22878.0
2021-05-03 13:40:00,140.35,140.36,140.24,140.34,9359.0,131.384,131.3934,131.2811,131.3747,9359.0
2021-05-03 13:50:00,140.35,140.4,140.28,140.4,5999.0,131.384,131.4308,131.3185,131.4308,5999.0
2021-05-03 14:00:00,140.37,140.39,140.2,140.22,20434.0,131.4028,131.4215,131.2436,131.2623,20434.0
2021-05-03 14:10:00,140.21,140.32,140.19,140.27,14230.0,131.253,131.356,131.2343,131.3091,14230.0
2021-05-03 14:20:00,140.24,140.4,140.24,140.34,5330.0,131.2811,131.4308,131.2811,131.3747,5330.0
2021-05-03 14:30:00,140.36,140.52,140.34,140.38,10586.0,131.3934,131.5432,131.3747,131.4121,10586.0
2021-05-03 14:40:00,140.39,140.68,140.37,140.44,58353.0,131.4215,131.693,131.4028,131.4683,58353.0
2021-05-03 14:50:00,140.44,140.64,140.42,140.55,13716.0,131.4683,131.6555,131.4496,131.5713,13716.0
2021-05-03 15:00:00,140.51,140.51,140.24,140.42,45349.0,131.5338,131.5338,131.2811,131.4496,45349.0
2021-05-03 15:10:00,140.43,140.44,140.24,140.24,18695.0,131.4589,131.4683,131.2811,131.2811,18695.0
2021-05-03 15:20:00,140.25,140.33,140.21,140.29,15303.0,131.2904,131.3653,131.253,131.3279,15303.0
2021-05-03 15:30:00,140.28,140.35,140.17,140.28,39059.0,131.3185,131.384,131.2155,131.3185,39059.0
2021-05-03 15:40:00,140.28,140.4,140.22,140.4,37936.0,131.3185,131.4308,131.2623,131.4308,37936.0
2021-05-03 15:50:00,140.39,140.46,140.26,140.31,137071.0,131.4215,131.487,131.2998,131.3466,137071.0
2021-05-04 09:30:00,140.21,140.7,140.0,140.49,65847.0,131.253,131.7117,131.0564,131.5151,65847.0
2021-05-04 09:40:00,140.5,140.71,140.34,140.55,12254.0,131.5245,131.721,131.3747,131.5713,12254.0
2021-05-04 09:50:00,140.54,140.69,140.38,140.66,20205.0,131.5619,131.7023,131.4121,131.6742,20205.0
2021-05-04 10:00:00,140.75,141.31,140.67,141.22,22296.0,131.7585,132.2827,131.6836,132.1985,22296.0
2021-05-04 10:10:00,141.21,141.29,141.05,141.21,15521.0,132.1891,132.264,132.0393,132.1891,15521.0
2021-05-04 10:20:00,141.18,141.18,140.72,140.83,31473.0,132.161,132.161,131.7304,131.8334,31473.0
2021-05-04 10:30:00,140.84,141.0,140.71,140.81,25302.0,131.8427,131.9925,131.721,131.8147,25302.0
2021-05-04 10:40:00,140.77,140.81,140.44,140.55,31498.0,131.7772,131.8147,131.4683,131.5713,31498.0
2021-05-04 10:50:00,140.53,140.7,140.46,140.68,21342.0,131.5525,131.7117,131.487,131.693,21342.0
2021-05-04 11:00:00,140.62,140.75,140.53,140.72,12296.0,131.6368,131.7585,131.5525,131.7304,12296.0
2021-05-04 11:10:00,140.67,140.69,140.16,140.42,26307.0,131.6836,131.7023,131.2062,131.4496,26307.0
2021-05-04 11:20:00,140.42,140.61,140.36,140.43,18773.0,131.4496,131.6274,131.3934,131.4589,18773.0
2021-05-04 11:30:00,140.36,140.79,140.32,140.78,42551.0,131.3934,131.7959,131.356,131.7866,42551.0
2021-05-04 11:40:00,140.77,140.77,140.36,140.38,24232.0,131.7772,131.7772,131.3934,131.4121,24232.0
2021-05-04 11:50:00,140.37,140.37,140.06,140.08,15981.0,131.4028,131.4028,131.1126,131.1313,15981.0
2021-05-04 12:00:00,140.08,140.19,140.02,140.14,14033.0,131.1313,131.2343,131.0751,131.1875,14033.0
2021-05-04 12:10:00,140.18,140.53,140.18,140.52,12931.0,131.2249,131.5525,131.2249,131.5432,12931.0
2021-05-04 12:20:00,140.59,140.69,140.56,140.65,7394.0,131.6087,131.7023,131.5806,131.6649,7394.0
2021-05-04 12:30:00,140.63,140.63,140.36,140.38,13194.0,131.6462,131.6462,131.3934,131.4121,13194.0
2021-05-04 12:40:00,140.39,140.5,140.35,140.36,9205.0,131.4215,131.5245,131.384,131.3934,9205.0
2021-05-04 12:50:00,140.39,140.48,140.22,140.27,12756.0,131.4215,131.5057,131.2623,131.3091,12756.0
2021-05-04 13:00:00,140.26,140.37,140.2,140.35,8245.0,131.2998,131.4028,131.2436,131.384,8245.0
2021-05-04 13:10:00,140.36,140.39,140.27,140.29,8657.0,131.3934,131.4215,131.3091,131.3279,8657.0
2021-05-04 13:20:00,140.29,140.43,140.26,140.3,12144.0,131.3279,131.4589,131.2998,131.3372,12144.0
2021-05-04 13:30:00,140.3,140.45,140.24,140.39,8968.0,131.3372,131.4776,131.2811,131.4215,8968.0
2021-05-04 13:40:00,140.4,140.53,140.32,140.42,9624.0,131.4308,131.5525,131.356,131.4496,9624.0
2021-05-04 13:50:00,140.44,140.47,140.35,140.46,6372.0,131.4683,131.4964,131.384,131.487,6372.0
2021-05-04 14:00:00,140.46,140.65,140.41,140.61,15355.0,131.487,131.6649,131.4402,131.6274,15355.0
2021-05-04 14:10:00,140.63,140.66,140.42,140.42,13972.0,131.6462,131.6742,131.4496,131.4496,13972.0
2021-05-04 14:20:00,140.45,140.47,140.25,140.31,19076.0,131.4776,131.4964,131.2904,131.3466,19076.0
2021-05-04 14:30:00,140.28,140.45,140.25,140.43,10115.0,131.3185,131.4776,131.2904,131.4589,10115.0
2021-05-04 14:40:00,140.44,140.56,140.38,140.38,14769.0,131.4683,131.5806,131.4121,131.4121,14769.0
2021-05-04 14:50:00,140.39,140.5,140.37,140.46,10071.0,131.4215,131.5245,131.4028,131.487,10071.0
2021-05-04 15:00:00,140.4,140.48,140.25,140.31,31687.0,131.4308,131.5057,131.2904,131.3466,31687.0
2021-05-04 15:10:00,140.37,140.75,140.37,140.74,44345.0,131.4028,131.7585,131.4028,131.7491,44345.0
2021-05-04 15:20:00,140.75,141.03,140.73,141.02,30870.0,131.7585,132.0206,131.7398,132.0112,30870.0
2021-05-04 15:30:00,140.99,140.99,140.64,140.68,27337.0,131.9832,131.9832,131.6555,131.693,27337.0
2021-05-04 15:40:00,140.67,140.71,140.55,140.71,42775.0,131.6836,131.721,131.5713,131.721,42775.0
2021-05-04 15:50:00,140.75,141.09,140.72,140.9,129424.0,131.7585,132.0768,131.7304,131.8989,129424.0
2021-05-05 09:30:00,141.09,141.18,140.79,141.12,34509.0,132.0768,132.161,131.7959,132.1048,34509.0
2021-05-05 09:40:00,141.06,141.06,140.46,140.73,16474.0,132.0487,132.0487,131.487,131.7398,16474.0
2021-05-05 09:50:00,140.71,140.71,140.39,140.6,7023.0,131.721,131.721,131.4215,131.6181,7023.0
2021-05-05 10:00:00,140.55,140.57,140.21,140.47,14960.0,131.5713,131.59,131.253,131.4964,14960.0
2021-05-05 10:10:00,140.49,140.49,140.23,140.23,9886.0,131.5151,131.5151,131.2717,131.2717,9886.0
2021-05-05 10:20:00,140.24,140.33,140.11,140.26,12809.0,131.2811,131.3653,131.1594,131.2998,12809.0
2021-05-05 10:30:00,140.29,140.46,140.23,140.35,9910.0,131.3279,131.487,131.2717,131.384,9910.0
2021-05-05 10:40:00,140.36,140.6,140.17,140.6,11210.0,131.3934,131.6181,131.2155,131.6181,11210.0
2021-05-05 10:50:00,140.57,140.57,140.37,140.38,11333.0,131.59,131.59,131.4028,131.4121,11333.0
2021-05-05 11:00:00,140.38,140.51,140.21,140.37,24562.0,131.4121,131.5338,131.253,131.4028,24562.0
2021-05-05 11:10:00,140.36,140.69,140.33,140.67,11011.0,131.3934,131.7023,131.3653,131.6836,11011.0
2021-05-05 11:20:00,140.67,140.84,140.55,140.55,13952.0,131.6836,131.8427,131.5713,131.5713,13952.0
2021-05-05 11:30:00,140.75,140.75,140.38,140.4,27673.0,131.7585,131.7585,131.4121,131.4308,27673.0
2021-05-05 11:40:00,140.4,140.96,140.3,140.96,27858.0,131.4308,131.9551,131.3372,131.9551,27858.0
2021-05-05 11:50:00,140.98,141.05,140.89,141.02,18341.0,131.9738,132.0393,131.8895,132.0112,18341.0
2021-05-05 12:00:00,141.05,141.14,140.98,141.06,11803.0,132.0393,132.1236,131.9738,132.0487,11803.0
2021-05-05 12:10:00,141.11,141.19,141.03,141.11,17539.0,132.0955,132.1704,132.0206,132.0955,17539.0
2021-05-05 12:20:00,141.12,141.29,141.07,141.19,18208.0,132.1048,132.264,132.058,132.1704,18208.0
2021-05-05 12:30:00,141.21,141.28,141.16,141.24,15992.0,132.1891,132.2546,132.1423,132.2172,15992.0
2021-05-05 12:40:00,141.25,141.3,141.19,141.23,10805.0,132.2265,132.2733,132.1704,132.2078,10805.0
2021-05-05 12:50:00,141.22,141.24,141.08,141.14,10008.0,132.1985,132.2172,132.0674,132.1236,10008.0
2021-05-05 13:00:00,141.15,141.26,141.15,141.25,7304.0,132.1329,132.2359,132.1329,132.2265,7304.0
2021-05-05 13:10:00,141.26,141.33,141.21,141.24,5995.0,132.2359,132.3014,132.1891,132.2172,5995.0
2021-05-05 13:20:00,141.25,141.25,141.13,141.16,4635.0,132.2265,132.2265,132.1142,132.1423,4635.0
2021-05-05 13:30:00,141.16,141.25,141.13,141.14,8273.0,132.1423,132.2265,132.1142,132.1236,8273.0
2021-05-05 13:40:00,141.16,141.18,141.08,141.17,12671.0,132.1423,132.161,132.0674,132.1517,12671.0
2021-05-05 13:50:00,141.18,141.24,141.12,141.16,18022.0,132.161,132.2172,132.1048,132.1423,18022.0
2021-05-05 14:00:00,141.19,141.37,141.13,141.36,13141.0,132.1704,132.3389,132.1142,132.3295,13141.0
2021-05-05 14:10:00,141.38,141.58,141.36,141.57,19095.0,132.3482,132.5355,132.3295,132.5261,19095.0
2021-05-05 14:20:00,141.57,141.62,141.48,141.59,15527.0,132.5261,132.5729,132.4418,132.5448,15527.0
2021-05-05 14:30:00,141.57,141.66,141.53,141.57,19033.0,132.5261,132.6104,132.4887,132.5261,19033.0
2021-05-05 14:40:00,141.54,141.68,141.54,141.67,20964.0,132.498,132.6291,132.498,132.6197,20964.0
2021-05-05 14:50:00,141.67,141.67,141.59,141.64,14722.0,132.6197,132.6197,132.5448,132.5916,14722.0
2021-05-05 15:00:00,141.63,141.86,141.61,141.86,32125.0,132.5823,132.7976,132.5635,132.7976,32125.0
2021-05-05 15:10:00,141.87,141.9,141.76,141.77,18776.0,132.8069,132.835,132.704,132.7133,18776.0
2021-05-05 15:20:00,141.74,141.78,141.65,141.73,19633.0,132.6852,132.7227,132.601,132.6759,19633.0
2021-05-05 15:30:00,141.73,141.73,141.48,141.49,26737.0,132.6759,132.6759,132.4418,132.4512,26737.0
2021-05-05 15:40:00,141.49,141.61,141.32,141.5,65958.0,132.4512,132.5635,132.2921,132.4606,65958.0
2021-05-05 15:50:00,141.49,141.65,141.4,141.65,132833.0,132.4512,132.601,132.367,132.601,132833.0
2021-05-06 09:30:00,141.87,142.4,141.59,141.94,77893.0,132.8069,133.3031,132.5448,132.8725,77893.0
2021-05-06 09:40:00,141.94,142.1,141.24,141.33,52108.0,132.8725,133.0222,132.2172,132.3014,52108.0
2021-05-06 09:50:00,141.25,141.67,141.24,141.5,21274.0,132.2265,132.6197,132.2172,132.4606,21274.0
2021-05-06 10:00:00,141.5,141.64,141.36,141.51,12779.0,132.4606,132.5916,132.3295,132.4699,12779.0
2021-05-06 10:10:00,141.51,141.77,141.4,141.73,21352.0,132.4699,132.7133,132.367,132.6759,21352.0
2021-05-06 10:20:00,141.73,142.23,141.73,142.21,22775.0,132.6759,133.1439,132.6759,133.1252,22775.0
2021-05-06 10:30:00,142.22,142.37,141.96,141.96,24349.0,133.1346,133.275,132.8912,132.8912,24349.0
2021-05-06 10:40:00,141.94,141.95,141.67,141.74,19987.0,132.8725,132.8818,132.6197,132.6852,19987.0
2021-05-06 10:50:00,141.71,141.72,141.44,141.6,25710.0,132.6572,132.6665,132.4044,132.5542,25710.0
2021-05-06 11:00:00,141.57,141.73,141.48,141.48,12868.0,132.5261,132.6759,132.4418,132.4418,12868.0
2021-05-06 11:10:00,141.5,141.55,141.39,141.51,15109.0,132.4606,132.5074,132.3576,132.4699,15109.0
2021-05-06 11:20:00,141.49,141.62,141.44,141.51,15417.0,132.4512,132.5729,132.4044,132.4699,15417.0
2021-05-06 11:30:00,141.52,141.58,141.42,141.5,18337.0,132.4793,132.5355,132.3857,132.4606,18337.0
2021-05-06 11:40:00,141.51,141.75,141.48,141.68,16850.0,132.4699,132.6946,132.4418,132.6291,16850.0
2021-05-06 11:50:00,141.7,141.78,141.51,141.53,10908.0,132.6478,132.7227,132.4699,132.4887,10908.0
2021-05-06 12:00:00,141.56,141.61,141.51,141.52,8152.0,132.5167,132.5635,132.4699,132.4793,8152.0
2021-05-06 12:10:00,141.51,141.53,141.4,141.41,10324.0,132.4699,132.4887,132.367,132.3763,10324.0
2021-05-06 12:20:00,141.39,141.43,141.35,141.4,6158.0,132.3576,132.395,132.3202,132.367,6158.0
2021-05-06 12:30:00,141.44,141.49,141.29,141.35,8789.0,132.4044,132.4512,132.264,132.3202,8789.0
2021-05-06 12:40:00,141.38,141.59,141.31,141.54,8688.0,132.3482,132.5448,132.2827,132.498,8688.0
2021-05-06 12:50:00,141.53,141.58,141.44,141.44,6519.0,132.4887,132.5355,132.4044,132.4044,6519.0
2021-05-06 13:00:00,141.42,141.52,141.4,141.43,8269.0,132.3857,132.4793,132.367,132.395,8269.0
2021-05-06 13:10:00,141.44,141.55,141.43,141.47,13631.0,132.4044,132.5074,132.395,132.4325,13631.0
2021-05-06 13:20:00,141.47,141.53,141.46,141.51,7682.0,132.4325,132.4887,132.4231,132.4699,7682.0
2021-05-06 13:30:00,141.53,141.56,141.47,141.53,7914.0,132.4887,132.5167,132.4325,132.4887,7914.0
2021-05-06 13:40:00,141.53,141.72,141.51,141.64,13591.0,132.4887,132.6665,132.4699,132.5916,13591.0
2021-05-06 13:50:00,141.64,141.65,141.54,141.59,8705.0,132.5916,132.601,132.498,132.5448,8705.0
2021-05-06 14:00:00,141.6,141.6,141.4,141.4,9818.0,132.5542,132.5542,132.367,132.367,9818.0
2021-05-06 14:10:00,141.42,141.61,141.37,141.52,8409.0,132.3857,132.5635,132.3389,132.4793,8409.0
2021-05-06 14:20:00,141.45,141.56,141.43,141.56,7293.0,132.4138,132.5167,132.395,132.5167,7293.0
2021-05-06 14:30:00,141.56,141.66,141.55,141.58,10062.0,132.5167,132.6104,132.5074,132.5355,10062.0
2021-05-06 14:40:00,141.59,141.63,141.47,141.51,8813.0,132.5448,132.5823,132.4325,132.4699,8813.0
2021-05-06 14:50:00,141.5,141.53,141.43,141.46,8883.0,132.4606,132.4887,132.395,132.4231,8883.0
2021-05-06 15:00:00,141.45,141.55,141.4,141.46,12452.0,132.4138,132.5074,132.367,132.4231,12452.0
2021-05-06 15:10:00,141.47,141.5,141.28,141.29,12457.0,132.4325,132.4606,132.2546,132.264,12457.0
2021-05-06 15:20:00,141.29,141.51,141.24,141.48,16525.0,132.264,132.4699,132.2172,132.4418,16525.0
2021-05-06 15:30:00,141.48,141.51,141.39,141.46,29239.0,132.4418,132.4699,132.3576,132.4231,29239.0
2021-05-06 15:40:00,141.46,141.49,141.21,141.34,42882.0,132.4231,132.4512,132.1891,132.3108,42882.0
2021-05-06 15:50:00,141.38,141.57,141.31,141.42,178876.0,132.3482,132.5261,132.2827,132.3857,178876.0
2021-05-07 09:30:00,141.22,141.33,140.92,141.09,33791.0,132.1985,132.3014,131.9176,132.0768,33791.0
2021-05-07 09:40:00,141.14,141.5,141.12,141.25,25399.0,132.1236,132.4606,132.1048,132.2265,25399.0
2021-05-07 09:50:00,141.25,141.58,141.23,141.4,15396.0,132.2265,132.5355,132.2078,132.367,15396.0
2021-05-07 10:00:00,141.48,141.88,141.45,141.78,16786.0,132.4418,132.8163,132.4138,132.7227,16786.0
2021-05-07 10:10:00,141.75,141.86,141.64,141.78,50741.0,132.6946,132.7976,132.5916,132.7227,50741.0
2021-05-07 10:20:00,141.75,141.98,141.72,141.95,18121.0,132.6946,132.9099,132.6665,132.8818,18121.0
2021-05-07 10:30:00,141.97,142.15,141.88,141.98,19343.0,132.9005,133.069,132.8163,132.9099,19343.0
2021-05-07 10:40:00,141.93,141.93,141.79,141.81,18791.0,132.8631,132.8631,132.732,132.7508,18791.0
2021-05-07 10:50:00,141.79,141.88,141.64,141.78,38825.0,132.732,132.8163,132.5916,132.7227,38825.0
2021-05-07 11:00:00,141.79,141.85,141.75,141.81,28882.0,132.732,132.7882,132.6946,132.7508,28882.0
2021-05-07 11:10:00,141.8,141.87,141.71,141.71,24967.0,132.7414,132.8069,132.6572,132.6572,24967.0
2021-05-07 11:20:00,141.73,141.8,141.58,141.62,19560.0,132.6759,132.7414,132.5355,132.5729,19560.0
2021-05-07 11:30:00,141.62,141.71,141.56,141.57,26451.0,132.5729,132.6572,132.5167,132.5261,26451.0
2021-05-07 11:40:00,141.56,141.66,141.44,141.48,27174.0,132.5167,132.6104,132.4044,132.4418,27174.0
2021-05-07 11:50:00,141.49,141.62,141.43,141.62,8041.0,132.4512,132.5729,132.395,132.5729,8041.0
2021-05-07 12:00:00,141.62,141.65,141.55,141.6,20468.0,132.5729,132.601,132.5074,132.5542,20468.0
2021-05-07 12:10:00,141.61,141.61,141.35,141.39,10548.0,132.5635,132.5635,132.3202,132.3576,10548.0
2021-05-07 12:20:00,141.34,141.35,141.23,141.25,18413.0,132.3108,132.3202,132.2078,132.2265,18413.0
2021-05-07 12:30:00,141.24,141.25,141.16,141.19,18265.0,132.2172,132.2265,132.1423,132.1704,18265.0
2021-05-07 12:40:00,141.22,141.24,141.0,141.05,29318.0,132.1985,132.2172,131.9925,132.0393,29318.0
2021-05-07 12:50:00,141.06,141.26,141.02,141.16,8658.0,132.0487,132.2359,132.0112,132.1423,8658.0
2021-05-07 13:00:00,141.17,141.18,141.07,141.17,10458.0,132.1517,132.161,132.058,132.1517,10458.0
2021-05-07 13:10:00,141.18,141.18,140.97,141.0,43335.0,132.161,132.161,131.9644,131.9925,43335.0
2021-05-07 13:20:00,141.0,141.09,140.89,140.93,32033.0,131.9925,132.0768,131.8895,131.927,32033.0
2021-05-07 13:30:00,140.97,141.01,140.9,140.95,18025.0,131.9644,132.0019,131.8989,131.9457,18025.0
2021-05-07 13:40:00,140.95,141.0,140.76,140.8,21516.0,131.9457,131.9925,131.7678,131.8053,21516.0
2021-05-07 13:50:00,140.8,141.21,140.79,141.2,14765.0,131.8053,132.1891,131.7959,132.1797,14765.0
2021-05-07 14:00:00,141.24,141.5,141.23,141.43,24824.0,132.2172,132.4606,132.2078,132.395,24824.0
2021-05-07 14:10:00,141.43,141.44,141.26,141.27,24120.0,132.395,132.4044,132.2359,132.2453,24120.0
2021-05-07 14:20:00,141.29,141.46,141.27,141.36,16574.0,132.264,132.4231,132.2453,132.3295,16574.0
2021-05-07 14:30:00,141.35,141.41,141.26,141.32,17159.0,132.3202,132.3763,132.2359,132.2921,17159.0
2021-05-07 14:40:00,141.29,141.38,141.17,141.2,18306.0,132.264,132.3482,132.1517,132.1797,18306.0
2021-05-07 14:50:00,141.19,141.28,141.1,141.11,15556.0,132.1704,132.2546,132.0861,132.0955,15556.0
2021-05-07 15:00:00,141.11,141.26,141.05,141.2,17329.0,132.0955,132.2359,132.0393,132.1797,17329.0
2021-05-07 15:10:00,141.2,141.37,141.17,141.2,17149.0,132.1797,132.3389,132.1517,132.1797,17149.0
2021-05-07 15:20:00,141.2,141.28,141.13,141.23,33098.0,132.1797,132.2546,132.1142,132.2078,33098.0
2021-05-07 15:30:00,141.22,141.64,141.19,141.62,36276.0,132.1985,132.5916,132.1704,132.5729,36276.0
2021-05-07 15:40:00,141.6,141.65,141.23,141.34,37774.0,132.5542,132.601,132.2078,132.3108,37774.0
2021-05-07 15:50:00,141.34,141.56,141.32,141.37,102909.0,132.3108,132.5167,132.2921,132.3389,102909.0
2021-05-10 09:30:00,142.06,142.85,142.05,142.84,48085.0,132.9848,133.7243,132.9754,133.715,48085.0
2021-05-10 09:40:00,142.88,142.99,142.62,142.88,32455.0,133.7524,133.8554,133.509,133.7524,32455.0
2021-05-10 09:50:00,142.88,143.15,142.77,143.0,37525.0,133.7524,134.0052,133.6494,133.8647,37525.0
2021-05-10 10:00:00,142.98,143.28,142.98,143.24,34133.0,133.846,134.1269,133.846,134.0894,34133.0
2021-05-10 10:10:00,143.25,143.38,143.01,143.03,23709.0,134.0988,134.2205,133.8741,133.8928,23709.0
2021-05-10 10:20:00,143.0,143.38,142.95,143.27,31545.0,133.8647,134.2205,133.8179,134.1175,31545.0
2021-05-10 10:30:00,143.3,143.53,143.28,143.48,23002.0,134.1456,134.3609,134.1269,134.3141,23002.0
2021-05-10 10:40:00,143.48,143.78,143.48,143.77,20694.0,134.3141,134.5949,134.3141,134.5856,20694.0
2021-05-10 10:50:00,143.78,144.07,143.74,144.06,64331.0,134.5949,134.8664,134.5575,134.857,64331.0
2021-05-10 11:00:00,144.04,144.44,144.02,144.34,30377.0,134.8383,135.2128,134.8196,135.1191,30377.0
2021-05-10 11:10:00,144.34,144.42,144.27,144.34,19470.0,135.1191,135.194,135.0536,135.1191,19470.0
2021-05-10 11:20:00,144.32,144.4,144.24,144.38,11502.0,135.1004,135.1753,135.0255,135.1566,11502.0
2021-05-10 11:30:00,144.38,144.54,144.36,144.5,22723.0,135.1566,135.3064,135.1379,135.2689,22723.0
2021-05-10 11:40:00,144.51,144.53,143.97,144.11,22635.0,135.2783,135.297,134.7728,134.9038,22635.0
2021-05-10 11:50:00,144.16,144.41,144.16,144.27,9907.0,134.9506,135.1847,134.9506,135.0536,9907.0
2021-05-10 12:00:00,144.29,144.29,143.91,143.96,11952.0,135.0723,135.0723,134.7166,134.7634,11952.0
2021-05-10 12:10:00,143.94,143.99,143.86,143.91,9649.0,134.7447,134.7915,134.6698,134.7166,9649.0
2021-05-10 12:20:00,143.91,143.94,143.74,143.76,9007.0,134.7166,134.7447,134.5575,134.5762,9007.0
2021-05-10 12:30:00,143.77,143.88,143.69,143.79,11099.0,134.5856,134.6885,134.5107,134.6043,11099.0
2021-05-10 12:40:00,143.81,143.82,143.55,143.55,5806.0,134.623,134.6324,134.3796,134.3796,5806.0
2021-05-10 12:50:00,143.53,143.65,143.52,143.55,12975.0,134.3609,134.4732,134.3515,134.3796,12975.0
2021-05-10 13:00:00,143.56,143.82,143.5,143.73,9456.0,134.389,134.6324,134.3328,134.5481,9456.0
2021-05-10 13:10:00,143.76,143.8,143.65,143.69,11319.0,134.5762,134.6136,134.4732,134.5107,11319.0
2021-05-10 13:20:00,143.67,143.72,143.62,143.69,8647.0,134.4919,134.5388,134.4451,134.5107,8647.0
2021-05-10 13:30:00,143.69,143.91,143.68,143.89,11582.0,134.5107,134.7166,134.5013,134.6979,11582.0
2021-05-10 13:40:00,143.89,144.03,143.88,143.98,12888.0,134.6979,134.8289,134.6885,134.7821,12888.0
2021-05-10 13:50:00,144.0,144.09,143.92,143.93,10812.0,134.8009,134.8851,134.726,134.7353,10812.0
2021-05-10 14:00:00,143.92,144.04,143.91,143.96,8318.0,134.726,134.8383,134.7166,134.7634,8318.0
2021-05-10 14:10:00,143.98,143.99,143.53,143.57,8550.0,134.7821,134.7915,134.3609,134.3983,8550.0
2021-05-10 14:20:00,143.6,143.83,143.55,143.78,19996.0,134.4264,134.6417,134.3796,134.5949,19996.0
2021-05-10 14:30:00,143.76,143.89,143.58,143.6,43841.0,134.5762,134.6979,134.4077,134.4264,43841.0
2021-05-10 14:40:00,143.61,143.65,143.54,143.56,20769.0,134.4358,134.4732,134.3703,134.389,20769.0
2021-05-10 14:50:00,143.55,143.65,143.35,143.65,21267.0,134.3796,134.4732,134.1924,134.4732,21267.0
2021-05-10 15:00:00,143.64,143.74,143.49,143.58,25760.0,134.4639,134.5575,134.3234,134.4077,25760.0
2021-05-10 15:10:00,143.58,143.78,143.55,143.72,22358.0,134.4077,134.5949,134.3796,134.5388,22358.0
2021-05-10 15:20:00,143.7,143.72,143.53,143.63,23335.0,134.52,134.5388,134.3609,134.4545,23335.0
2021-05-10 15:30:00,143.62,143.77,143.55,143.69,32954.0,134.4451,134.5856,134.3796,134.5107,32954.0
2021-05-10 15:40:00,143.7,143.79,143.53,143.57,46333.0,134.52,134.6043,134.3609,134.3983,46333.0
2021-05-10 15:50:00,143.56,143.57,143.18,143.26,143555.0,134.389,134.3983,134.0332,134.1081,143555.0
2021-05-11 09:30:00,142.89,143.46,141.9,141.96,69049.0,133.7618,134.2954,132.835,132.8912,69049.0
2021-05-11 09:40:00,141.93,142.24,141.69,141.95,24736.0,132.8631,133.1533,132.6384,132.8818,24736.0
2021-05-11 09:50:00,141.96,141.97,141.38,141.53,27924.0,132.8912,132.9005,132.3482,132.4887,27924.0
2021-05-11 10:00:00,141.61,141.91,141.59,141.84,13020.0,132.5635,132.8444,132.5448,132.7789,13020.0
2021-05-11 10:10:00,141.85,141.9,141.5,141.63,20864.0,132.7882,132.835,132.4606,132.5823,20864.0
2021-05-11 10:20:00,141.62,141.73,141.3,141.48,38891.0,132.5729,132.6759,132.2733,132.4418,38891.0
2021-05-11 10:30:00,141.47,141.47,140.89,141.01,26149.0,132.4325,132.4325,131.8895,132.0019,26149.0
2021-05-11 10:40:00,140.96,141.16,140.85,141.13,21095.0,131.9551,132.1423,131.8521,132.1142,21095.0
2021-05-11 10:50:00,141.06,141.28,140.97,141.27,14287.0,132.0487,132.2546,131.9644,132.2453,14287.0
2021-05-11 11:00:00,141.24,141.44,141.19,141.39,22731.0,132.2172,132.4044,132.1704,132.3576,22731.0
2021-05-11 11:10:00,141.35,141.35,140.94,141.32,27507.0,132.3202,132.3202,131.9363,132.2921,27507.0
2021-05-11 11:20:00,141.32,141.41,141.23,141.36,21646.0,132.2921,132.3763,132.2078,132.3295,21646.0
2021-05-11 11:30:00,141.5,141.71,141.47,141.59,11347.0,132.4606,132.6572,132.4325,132.5448,11347.0
2021-05-11 11:40:00,141.57,141.68,141.38,141.64,35839.0,132.5261,132.6291,132.3482,132.5916,35839.0
2021-05-11 11:50:00,141.63,141.88,141.63,141.78,10715.0,132.5823,132.8163,132.5823,132.7227,10715.0
2021-05-11 12:00:00,141.76,141.78,141.35,141.39,19936.0,132.704,132.7227,132.3202,132.3576,19936.0
2021-05-11 12:10:00,141.39,141.39,141.23,141.32,9715.0,132.3576,132.3576,132.2078,132.2921,9715.0
2021-05-11 12:20:00,141.33,141.36,141.13,141.16,9949.0,132.3014,132.3295,132.1142,132.1423,9949.0
2021-05-11 12:30:00,141.15,141.15,140.91,140.99,19382.0,132.1329,132.1329,131.9083,131.9832,19382.0
2021-05-11 12:40:00,141.01,141.01,140.84,140.93,21643.0,132.0019,132.0019,131.8427,131.927,21643.0
2021-05-11 12:50:00,140.88,140.89,140.69,140.82,25674.0,131.8802,131.8895,131.7023,131.824,25674.0
2021-05-11 13:00:00,140.84,140.86,140.75,140.86,10957.0,131.8427,131.8615,131.7585,131.8615,10957.0
2021-05-11 13:10:00,140.83,140.92,140.76,140.87,13564.0,131.8334,131.9176,131.7678,131.8708,13564.0
2021-05-11 13:20:00,140.85,141.04,140.79,140.95,40686.0,131.8521,132.03,131.7959,131.9457,40686.0
2021-05-11 13:30:00,140.96,141.18,140.91,141.18,35733.0,131.9551,132.161,131.9083,132.161,35733.0
2021-05-11 13:40:00,141.18,141.28,141.15,141.25,25832.0,132.161,132.2546,132.1329,132.2265,25832.0
2021-05-11 13:50:00,141.24,141.33,140.99,141.29,17096.0,132.2172,132.3014,131.9832,132.264,17096.0
2021-05-11 14:00:00,141.31,141.34,141.05,141.07,10485.0,132.2827,132.3108,132.0393,132.058,10485.0
2021-05-11 14:10:00,141.08,141.09,140.84,140.91,13638.0,132.0674,132.0768,131.8427,131.9083,13638.0
2021-05-11 14:20:00,140.92,141.07,140.92,141.05,11214.0,131.9176,132.058,131.9176,132.0393,11214.0
2021-05-11 14:30:00,140.99,141.06,140.89,140.96,12158.0,131.9832,132.0487,131.8895,131.9551,12158.0
2021-05-11 14:40:00,140.94,140.96,140.84,140.96,11443.0,131.9363,131.9551,131.8427,131.9551,11443.0
2021-05-11 14:50:00,140.95,141.03,140.87,141.03,16011.0,131.9457,132.0206,131.8708,132.0206,16011.0
2021-05-11 15:00:00,141.02,141.06,140.9,140.97,12224.0,132.0112,132.0487,131.8989,131.9644,12224.0
2021-05-11 15:10:00,140.97,140.98,140.75,140.94,12812.0,131.9644,131.9738,131.7585,131.9363,12812.0
2021-05-11 15:20:00,140.96,141.07,140.92,140.98,13791.0,131.9551,132.058,131.9176,131.9738,13791.0
2021-05-11 15:30:00,140.96,140.97,140.68,140.68,74473.0,131.9551,131.9644,131.693,131.693,74473.0
2021-05-11 15:40:00,140.69,140.95,140.66,140.95,34479.0,131.7023,131.9457,131.6742,131.9457,34479.0
2021-05-11 15:50:00,140.94,141.29,140.85,141.22,121464.0,131.9363,132.264,131.8521,132.1985,121464.0
2021-05-12 09:30:00,140.92,141.01,140.6,140.89,31299.0,131.9176,132.0019,131.6181,131.8895,31299.0
2021-05-12 09:40:00,140.9,141.01,140.23,140.28,38240.0,131.8989,132.0019,131.2717,131.3185,38240.0
2021-05-12 09:50:00,140.32,140.42,140.08,140.2,9647.0,131.356,131.4496,131.1313,131.2436,9647.0
2021-05-12 10:00:00,140.29,140.5,140.15,140.44,9777.0,131.3279,131.5245,131.1968,131.4683,9777.0
2021-05-12 10:10:00,140.45,140.64,140.42,140.54,10287.0,131.4776,131.6555,131.4496,131.5619,10287.0
2021-05-12 10:20:00,140.44,140.64,140.07,140.1,12014.0,131.4683,131.6555,131.1219,131.15,12014.0
2021-05-12 10:30:00,140.11,140.12,139.71,139.74,24877.0,131.1594,131.1687,130.7849,130.813,24877.0
2021-05-12 10:40:00,139.69,139.73,139.46,139.55,19364.0,130.7662,130.8036,130.5509,130.6351,19364.0
2021-05-12 10:50:00,139.59,139.88,139.54,139.75,13974.0,130.6726,130.9441,130.6258,130.8224,13974.0
2021-05-12 11:00:00,139.7,139.75,139.56,139.59,8143.0,130.7756,130.8224,130.6445,130.6726,8143.0
2021-05-12 11:10:00,139.55,139.71,139.52,139.64,30775.0,130.6351,130.7849,130.6071,130.7194,30775.0
2021-05-12 11:20:00,139.61,139.8,139.55,139.8,9219.0,130.6913,130.8692,130.6351,130.8692,9219.0
2021-05-12 11:30:00,139.83,139.91,139.66,139.8,15099.0,130.8973,130.9721,130.7381,130.8692,15099.0
2021-05-12 11:40:00,139.74,140.0,139.72,139.89,8535.0,130.813,131.0564,130.7943,130.9534,8535.0
2021-05-12 11:50:00,139.82,139.82,139.26,139.4,20296.0,130.8879,130.8879,130.3637,130.4947,20296.0
2021-05-12 12:00:00,139.37,139.5,139.25,139.26,8701.0,130.4666,130.5883,130.3543,130.3637,8701.0
2021-05-12 12:10:00,139.22,139.26,138.95,139.13,15652.0,130.3262,130.3637,130.0735,130.242,15652.0
2021-05-12 12:20:00,139.12,139.37,139.07,139.37,10656.0,130.2326,130.4666,130.1858,130.4666,10656.0
2021-05-12 12:30:00,139.34,139.37,139.14,139.19,8557.0,130.4386,130.4666,130.2513,130.2981,8557.0
2021-05-12 12:40:00,139.19,139.19,139.04,139.06,12350.0,130.2981,130.2981,130.1577,130.1764,12350.0
2021-05-12 12:50:00,139.08,139.19,139.0,139.09,6960.0,130.1952,130.2981,130.1203,130.2045,6960.0
2021-05-12 13:00:00,139.1,139.56,138.95,139.42,37308.0,130.2139,130.6445,130.0735,130.5134,37308.0
2021-05-12 13:10:00,139.42,139.55,139.42,139.47,10665.0,130.5134,130.6351,130.5134,130.5603,10665.0
2021-05-12 13:20:00,139.48,139.49,139.42,139.45,13506.0,130.5696,130.579,130.5134,130.5415,13506.0
2021-05-12 13:30:00,139.45,139.58,139.35,139.56,19388.0,130.5415,130.6632,130.4479,130.6445,19388.0
2021-05-12 13:40:00,139.5,139.51,139.33,139.33,21003.0,130.5883,130.5977,130.4292,130.4292,21003.0
2021-05-12 13:50:00,139.35,139.58,139.26,139.54,26461.0,130.4479,130.6632,130.3637,130.6258,26461.0
2021-05-12 14:00:00,139.53,139.53,139.22,139.23,46562.0,130.6164,130.6164,130.3262,130.3356,46562.0
2021-05-12 14:10:00,139.22,139.22,138.92,138.98,18623.0,130.3262,130.3262,130.0454,130.1016,18623.0
2021-05-12 14:20:00,138.99,139.02,138.7,138.71,16704.0,130.1109,130.139,129.8394,129.8488,16704.0
2021-05-12 14:30:00,138.67,138.88,138.59,138.8,22215.0,129.8114,130.0079,129.7365,129.9331,22215.0
2021-05-12 14:40:00,138.8,139.04,138.73,139.04,17967.0,129.9331,130.1577,129.8675,130.1577,17967.0
2021-05-12 14:50:00,139.06,139.12,138.99,139.1,10221.0,130.1764,130.2326,130.1109,130.2139,10221.0
2021-05-12 15:00:00,139.12,139.12,138.94,138.96,16920.0,130.2326,130.2326,130.0641,130.0828,16920.0
2021-05-12 15:10:00,138.96,138.98,138.74,138.79,16822.0,130.0828,130.1016,129.8769,129.9237,16822.0
2021-05-12 15:20:00,138.82,138.82,138.32,138.37,20918.0,129.9518,129.9518,129.4837,129.5305,20918.0
2021-05-12 15:30:00,138.36,138.43,138.16,138.22,33232.0,129.5212,129.5867,129.3339,129.3901,33232.0
2021-05-12 15:40:00,138.26,138.53,138.21,138.41,32240.0,129.4276,129.6803,129.3807,129.568,32240.0
2021-05-12 15:50:00,138.4,138.43,138.12,138.15,75196.0,129.5586,129.5867,129.2965,129.3246,75196.0
2021-05-13 09:30:00,138.7,139.0,138.36,138.98,40329.0,129.8394,130.1203,129.5212,130.1016,40329.0
2021-05-13 09:40:00,138.97,139.22,138.91,138.96,17485.0,130.0922,130.3262,130.036,130.0828,17485.0
2021-05-13 09:50:00,138.92,139.35,138.92,139.04,9745.0,130.0454,130.4479,130.0454,130.1577,9745.0
2021-05-13 10:00:00,139.12,139.54,139.12,139.36,8665.0,130.2326,130.6258,130.2326,130.4573,8665.0
2021-05-13 10:10:00,139.4,139.93,139.4,139.93,10740.0,130.4947,130.9909,130.4947,130.9909,10740.0
2021-05-13 10:20:00,139.9,140.07,139.86,139.99,15001.0,130.9628,131.1219,130.9253,131.047,15001.0
2021-05-13 10:30:00,140.01,140.08,139.94,140.0,9411.0,131.0658,131.1313,131.0002,131.0564,9411.0
2021-05-13 10:40:00,140.01,140.29,140.01,140.24,8017.0,131.0658,131.3279,131.0658,131.2811,8017.0
2021-05-13 10:50:00,140.22,140.44,140.15,140.42,7710.0,131.2623,131.4683,131.1968,131.4496,7710.0
2021-05-13 11:00:00,140.43,140.51,140.33,140.37,8678.0,131.4589,131.5338,131.3653,131.4028,8678.0
2021-05-13 11:10:00,140.35,140.47,140.32,140.41,5224.0,131.384,131.4964,131.356,131.4402,5224.0
2021-05-13 11:20:00,140.42,140.49,140.27,140.31,6684.0,131.4496,131.5151,131.3091,131.3466,6684.0
2021-05-13 11:30:00,140.3,140.6,140.22,140.6,8035.0,131.3372,131.6181,131.2623,131.6181,8035.0
2021-05-13 11:40:00,140.6,140.68,140.47,140.68,7172.0,131.6181,131.693,131.4964,131.693,7172.0
2021-05-13 11:50:00,140.65,140.82,140.62,140.66,17201.0,131.6649,131.824,131.6368,131.6742,17201.0
2021-05-13 12:00:00,140.72,141.0,140.65,140.93,9266.0,131.7304,131.9925,131.6649,131.927,9266.0
2021-05-13 12:10:00,140.95,140.96,140.82,140.85,7829.0,131.9457,131.9551,131.824,131.8521,7829.0
2021-05-13 12:20:00,140.86,140.91,140.75,140.9,5841.0,131.8615,131.9083,131.7585,131.8989,5841.0
2021-05-13 12:30:00,140.91,141.07,140.84,141.05,4856.0,131.9083,132.058,131.8427,132.0393,4856.0
2021-05-13 12:40:00,141.08,141.26,140.98,141.26,10909.0,132.0674,132.2359,131.9738,132.2359,10909.0
2021-05-13 12:50:00,141.31,141.33,141.1,141.32,6933.0,132.2827,132.3014,132.0861,132.2921,6933.0
2021-05-13 13:00:00,141.27,141.34,141.04,141.29,8943.0,132.2453,132.3108,132.03,132.264,8943.0
2021-05-13 13:10:00,141.31,141.41,141.23,141.26,9242.0,132.2827,132.3763,132.2078,132.2359,9242.0
2021-05-13 13:20:00,141.24,141.27,141.08,141.17,11305.0,132.2172,132.2453,132.0674,132.1517,11305.0
2021-05-13 13:30:00,141.13,141.25,141.03,141.2,14489.0,132.1142,132.2265,132.0206,132.1797,14489.0
2021-05-13 13:40:00,141.24,141.43,141.17,141.38,16825.0,132.2172,132.395,132.1517,132.3482,16825.0
2021-05-13 13:50:00,141.4,141.48,141.35,141.39,8502.0,132.367,132.4418,132.3202,132.3576,8502.0
2021-05-13 14:00:00,141.37,141.77,141.37,141.68,11117.0,132.3389,132.7133,132.3389,132.6291,11117.0
2021-05-13 14:10:00,141.68,141.85,141.65,141.78,14350.0,132.6291,132.7882,132.601,132.7227,14350.0
2021-05-13 14:20:00,141.79,141.96,141.73,141.85,18499.0,132.732,132.8912,132.6759,132.7882,18499.0
2021-05-13 14:30:00,141.85,141.9,141.64,141.75,14251.0,132.7882,132.835,132.5916,132.6946,14251.0
2021-05-13 14:40:00,141.76,141.8,141.65,141.67,11265.0,132.704,132.7414,132.601,132.6197,11265.0
2021-05-13 14:50:00,141.65,141.8,141.58,141.74,11272.0,132.601,132.7414,132.5355,132.6852,11272.0
2021-05-13 15:00:00,141.75,141.9,141.73,141.83,14690.0,132.6946,132.835,132.6759,132.7695,14690.0
2021-05-13 15:10:00,141.82,141.86,141.67,141.69,15700.0,132.7601,132.7976,132.6197,132.6384,15700.0
2021-05-13 15:20:00,141.69,141.84,141.61,141.72,15950.0,132.6384,132.7789,132.5635,132.6665,15950.0
2021-05-13 15:30:00,141.71,141.82,141.59,141.64,24685.0,132.6572,132.7601,132.5448,132.5916,24685.0
2021-05-13 15:40:00,141.62,141.9,141.59,141.9,44485.0,132.5729,132.835,132.5448,132.835,44485.0
2021-05-13 15:50:00,141.91,141.91,141.24,141.36,104161.0,132.8444,132.8444,132.2172,132.3295,104161.0
2021-05-14 09:30:00,141.85,142.0,141.53,141.72,37297.0,132.7882,132.9286,132.4887,132.6665,37297.0
2021-05-14 09:40:00,141.82,142.48,141.79,142.35,21537.0,132.7601,133.378,132.732,133.2563,21537.0
2021-05-14 09:50:00,142.43,142.5,141.93,142.2,11559.0,133.3312,133.3967,132.8631,133.1159,11559.0
2021-05-14 10:00:00,142.15,142.21,141.79,141.79,17206.0,133.069,133.1252,132.732,132.732,17206.0
2021-05-14 10:10:00,141.85,142.05,141.73,141.98,12638.0,132.7882,132.9754,132.6759,132.9099,12638.0
2021-05-14 10:20:00,141.9,142.28,141.9,141.95,13273.0,132.835,133.1907,132.835,132.8818,13273.0
2021-05-14 10:30:00,141.96,142.01,141.76,141.8,11233.0,132.8912,132.938,132.704,132.7414,11233.0
2021-05-14 10:40:00,141.82,142.2,141.68,142.2,18234.0,132.7601,133.1159,132.6291,133.1159,18234.0
2021-05-14 10:50:00,142.14,142.51,142.14,142.46,10260.0,133.0597,133.4061,133.0597,133.3592,10260.0
2021-05-14 11:00:00,142.45,142.52,142.29,142.43,12640.0,133.3499,133.4154,133.2001,133.3312,12640.0
2021-05-14 11:10:00,142.41,142.53,142.34,142.49,8685.0,133.3124,133.4248,133.2469,133.3873,8685.0
2021-05-14 11:20:00,142.56,142.7,142.52,142.64,9575.0,133.4529,133.5839,133.4154,133.5277,9575.0
2021-05-14 11:30:00,142.64,142.66,142.53,142.66,8730.0,133.5277,133.5465,133.4248,133.5465,8730.0
2021-05-14 11:40:00,142.64,142.69,142.51,142.59,12243.0,133.5277,133.5746,133.4061,133.4809,12243.0
2021-05-14 11:50:00,142.6,142.6,142.42,142.52,10891.0,133.4903,133.4903,133.3218,133.4154,10891.0
2021-05-14 12:00:00,142.55,142.61,142.44,142.46,13801.0,133.4435,133.4997,133.3405,133.3592,13801.0
2021-05-14 12:10:00,142.47,142.56,142.4,142.56,6192.0,133.3686,133.4529,133.3031,133.4529,6192.0
2021-05-14 12:20:00,142.57,142.62,142.52,142.59,5711.0,133.4622,133.509,133.4154,133.4809,5711.0
2021-05-14 12:30:00,142.64,142.67,142.53,142.56,6059.0,133.5277,133.5558,133.4248,133.4529,6059.0
2021-05-14 12:40:00,142.56,142.65,142.56,142.62,7475.0,133.4529,133.5371,133.4529,133.509,7475.0
2021-05-14 12:50:00,142.63,142.74,142.63,142.72,15177.0,133.5184,133.6214,133.5184,133.6026,15177.0
2021-05-14 13:00:00,142.75,142.91,142.71,142.72,8939.0,133.6307,133.7805,133.5933,133.6026,8939.0
2021-05-14 13:10:00,142.73,142.76,142.59,142.62,6443.0,133.612,133.6401,133.4809,133.509,6443.0
2021-05-14 13:20:00,142.62,142.68,142.56,142.56,5199.0,133.509,133.5652,133.4529,133.4529,5199.0
2021-05-14 13:30:00,142.61,142.76,142.61,142.68,6512.0,133.4997,133.6401,133.4997,133.5652,6512.0
2021-05-14 13:40:00,142.67,142.71,142.57,142.58,6860.0,133.5558,133.5933,133.4622,133.4716,6860.0
2021-05-14 13:50:00,142.56,142.59,142.52,142.57,4855.0,133.4529,133.4809,133.4154,133.4622,4855.0
2021-05-14 14:00:00,142.58,142.64,142.49,142.63,6692.0,133.4716,133.5277,133.3873,133.5184,6692.0
2021-05-14 14:10:00,142.63,142.67,142.57,142.65,6453.0,133.5184,133.5558,133.4622,133.5371,6453.0
2021-05-14 14:20:00,142.66,142.66,142.48,142.53,7585.0,133.5465,133.5465,133.378,133.4248,7585.0
2021-05-14 14:30:00,142.52,142.67,142.51,142.56,6676.0,133.4154,133.5558,133.4061,133.4529,6676.0
2021-05-14 14:40:00,142.56,142.62,142.51,142.55,10762.0,133.4529,133.509,133.4061,133.4435,10762.0
2021-05-14 14:50:00,142.57,142.6,142.44,142.47,16218.0,133.4622,133.4903,133.3405,133.3686,16218.0
2021-05-14 15:00:00,142.51,142.64,142.49,142.63,6824.0,133.4061,133.5277,133.3873,133.5184,6824.0
2021-05-14 15:10:00,142.66,142.71,142.59,142.6,9007.0,133.5465,133.5933,133.4809,133.4903,9007.0
2021-05-14 15:20:00,142.6,142.66,142.5,142.5,7061.0,133.4903,133.5465,133.3967,133.3967,7061.0
2021-05-14 15:30:00,142.52,142.52,142.27,142.27,18405.0,133.4154,133.4154,133.1814,133.1814,18405.0
2021-05-14 15:40:00,142.28,142.33,142.17,142.2,28898.0,133.1907,133.2375,133.0878,133.1159,28898.0
2021-05-14 15:50:00,142.2,142.33,141.94,141.94,76519.0,133.1159,133.2375,132.8725,132.8725,76519.0
2021-05-17 09:30:00,141.75,142.61,141.75,142.35,59555.0,132.6946,133.4997,132.6946,133.2563,59555.0
2021-05-17 09:40:00,142.26,142.32,141.53,141.54,15291.0,133.172,133.2282,132.4887,132.498,15291.0
2021-05-17 09:50:00,141.53,142.01,141.53,141.98,10297.0,132.4887,132.938,132.4887,132.9099,10297.0
2021-05-17 10:00:00,141.9,141.9,141.61,141.64,13394.0,132.835,132.835,132.5635,132.5916,13394.0
2021-05-17 10:10:00,141.61,141.61,141.34,141.45,11634.0,132.5635,132.5635,132.3108,132.4138,11634.0
2021-05-17 10:20:00,141.48,141.57,141.25,141.25,12739.0,132.4418,132.5261,132.2265,132.2265,12739.0
2021-05-17 10:30:00,141.2,141.23,140.85,141.05,16061.0,132.1797,132.2078,131.8521,132.0393,16061.0
2021-05-17 10:40:00,141.07,141.07,140.85,140.95,18216.0,132.058,132.058,131.8521,131.9457,18216.0
2021-05-17 10:50:00,140.97,141.09,140.83,140.83,30568.0,131.9644,132.0768,131.8334,131.8334,30568.0
2021-05-17 11:00:00,140.84,141.19,140.68,141.01,17831.0,131.8427,132.1704,131.693,132.0019,17831.0
2021-05-17 11:10:00,140.97,141.26,140.86,140.92,46144.0,131.9644,132.2359,131.8615,131.9176,46144.0
2021-05-17 11:20:00,140.96,141.13,140.74,140.75,16286.0,131.9551,132.1142,131.7491,131.7585,16286.0
2021-05-17 11:30:00,140.74,140.89,140.6,140.88,19229.0,131.7491,131.8895,131.6181,131.8802,19229.0
2021-05-17 11:40:00,140.85,140.97,140.77,140.9,10359.0,131.8521,131.9644,131.7772,131.8989,10359.0
2021-05-17 11:50:00,140.92,141.13,140.85,141.13,13025.0,131.9176,132.1142,131.8521,132.1142,13025.0
2021-05-17 12:00:00,141.13,141.14,140.96,140.97,11451.0,132.1142,132.1236,131.9551,131.9644,11451.0
2021-05-17 12:10:00,140.97,141.26,140.97,141.22,14643.0,131.9644,132.2359,131.9644,132.1985,14643.0
2021-05-17 12:20:00,141.21,141.28,141.16,141.27,12045.0,132.1891,132.2546,132.1423,132.2453,12045.0
2021-05-17 12:30:00,141.24,141.29,141.13,141.22,9709.0,132.2172,132.264,132.1142,132.1985,9709.0
2021-05-17 12:40:00,141.24,141.32,141.15,141.15,7737.0,132.2172,132.2921,132.1329,132.1329,7737.0
2021-05-17 12:50:00,141.15,141.31,141.15,141.28,24844.0,132.1329,132.2827,132.1329,132.2546,24844.0
2021-05-17 13:00:00,141.28,141.36,141.26,141.27,27573.0,132.2546,132.3295,132.2359,132.2453,27573.0
2021-05-17 13:10:00,141.29,141.52,141.29,141.4,16774.0,132.264,132.4793,132.264,132.367,16774.0
2021-05-17 13:20:00,141.34,141.52,141.27,141.51,9848.0,132.3108,132.4793,132.2453,132.4699,9848.0
2021-05-17 13:30:00,141.48,141.6,141.42,141.57,12135.0,132.4418,132.5542,132.3857,132.5261,12135.0
2021-05-17 13:40:00,141.49,141.59,141.38,141.49,7865.0,132.4512,132.5448,132.3482,132.4512,7865.0
2021-05-17 13:50:00,141.5,141.55,141.44,141.54,14249.0,132.4606,132.5074,132.4044,132.498,14249.0
2021-05-17 14:00:00,141.55,141.65,141.49,141.57,8719.0,132.5074,132.601,132.4512,132.5261,8719.0
2021-05-17 14:10:00,141.58,141.58,141.45,141.53,12174.0,132.5355,132.5355,132.4138,132.4887,12174.0
2021-05-17 14:20:00,141.54,141.64,141.47,141.63,12496.0,132.498,132.5916,132.4325,132.5823,12496.0
2021-05-17 14:30:00,141.61,141.7,141.44,141.48,11216.0,132.5635,132.6478,132.4044,132.4418,11216.0
2021-05-17 14:40:00,141.49,141.57,141.44,141.48,10030.0,132.4512,132.5261,132.4044,132.4418,10030.0
2021-05-17 14:50:00,141.49,141.68,141.49,141.67,14708.0,132.4512,132.6291,132.4512,132.6197,14708.0
2021-05-17 15:00:00,141.67,141.68,141.53,141.63,15915.0,132.6197,132.6291,132.4887,132.5823,15915.0
2021-05-17 15:10:00,141.64,141.68,141.43,141.49,12228.0,132.5916,132.6291,132.395,132.4512,12228.0
2021-05-17 15:20:00,141.48,141.64,141.48,141.56,14963.0,132.4418,132.5916,132.4418,132.5167,14963.0
2021-05-17 15:30:00,141.57,141.58,141.3,141.31,22036.0,132.5261,132.5355,132.2733,132.2827,22036.0
2021-05-17 15:40:00,141.33,141.59,141.33,141.5,73338.0,132.3014,132.5448,132.3014,132.4606,73338.0
2021-05-17 15:50:00,141.49,141.69,141.46,141.52,142523.0,132.4512,132.6384,132.4231,132.4793,142523.0
2021-05-18 09:30:00,141.03,141.91,141.03,141.56,64225.0,132.0206,132.8444,132.0206,132.5167,64225.0
2021-05-18 09:40:00,141.51,141.65,141.31,141.35,21877.0,132.4699,132.601,132.2827,132.3202,21877.0
2021-05-18 09:50:00,141.34,141.47,141.11,141.3,38826.0,132.3108,132.4325,132.0955,132.2733,38826.0
2021-05-18 10:00:00,141.27,141.46,141.15,141.38,31653.0,132.2453,132.4231,132.1329,132.3482,31653.0
2021-05-18 10:10:00,141.34,141.35,141.1,141.14,27679.0,132.3108,132.3202,132.0861,132.1236,27679.0
2021-05-18 10:20:00,141.16,141.35,141.09,141.15,13994.0,132.1423,132.3202,132.0768,132.1329,13994.0
2021-05-18 10:30:00,141.17,141.24,140.85,140.99,18695.0,132.1517,132.2172,131.8521,131.9832,18695.0
2021-05-18 10:40:00,141.0,141.23,141.0,141.17,14280.0,131.9925,132.2078,131.9925,132.1517,14280.0
2021-05-18 10:50:00,141.14,141.35,141.13,141.21,16819.0,132.1236,132.3202,132.1142,132.1891,16819.0
2021-05-18 11:00:00,141.22,141.39,141.2,141.24,14479.0,132.1985,132.3576,132.1797,132.2172,14479.0
2021-05-18 11:10:00,141.24,141.42,141.17,141.29,44905.0,132.2172,132.3857,132.1517,132.264,44905.0
2021-05-18 11:20:00,141.26,141.4,141.18,141.35,17160.0,132.2359,132.367,132.161,132.3202,17160.0
2021-05-18 11:30:00,141.37,141.63,141.33,141.63,21608.0,132.3389,132.5823,132.3014,132.5823,21608.0
2021-05-18 11:40:00,141.59,141.64,141.44,141.56,17451.0,132.5448,132.5916,132.4044,132.5167,17451.0
2021-05-18 11:50:00,141.55,141.57,141.37,141.45,10261.0,132.5074,132.5261,132.3389,132.4138,10261.0
2021-05-18 12:00:00,141.44,141.68,141.4,141.59,41689.0,132.4044,132.6291,132.367,132.5448,41689.0
2021-05-18 12:10:00,141.6,141.71,141.51,141.68,11079.0,132.5542,132.6572,132.4699,132.6291,11079.0
2021-05-18 12:20:00,141.68,141.78,141.64,141.66,19050.0,132.6291,132.7227,132.5916,132.6104,19050.0
2021-05-18 12:30:00,141.66,141.66,141.46,141.47,9863.0,132.6104,132.6104,132.4231,132.4325,9863.0
2021-05-18 12:40:00,141.46,141.46,141.28,141.32,7133.0,132.4231,132.4231,132.2546,132.2921,7133.0
2021-05-18 12:50:00,141.31,141.37,141.26,141.37,5051.0,132.2827,132.3389,132.2359,132.3389,5051.0
2021-05-18 13:00:00,141.38,141.39,141.24,141.32,6946.0,132.3482,132.3576,132.2172,132.2921,6946.0
2021-05-18 13:10:00,141.32,141.38,141.23,141.29,11059.0,132.2921,132.3482,132.2078,132.264,11059.0
2021-05-18 13:20:00,141.3,141.44,141.25,141.38,12329.0,132.2733,132.4044,132.2265,132.3482,12329.0
2021-05-18 13:30:00,141.39,141.4,141.22,141.33,16175.0,132.3576,132.367,132.1985,132.3014,16175.0
2021-05-18 13:40:00,141.34,141.4,141.25,141.38,10830.0,132.3108,132.367,132.2265,132.3482,10830.0
2021-05-18 13:50:00,141.41,141.48,141.39,141.4,11540.0,132.3763,132.4418,132.3576,132.367,11540.0
2021-05-18 14:00:00,141.39,141.42,141.24,141.25,10921.0,132.3576,132.3857,132.2172,132.2265,10921.0
2021-05-18 14:10:00,141.25,141.28,140.98,140.99,15703.0,132.2265,132.2546,131.9738,131.9832,15703.0
2021-05-18 14:20:00,140.99,141.02,140.83,140.88,21270.0,131.9832,132.0112,131.8334,131.8802,21270.0
2021-05-18 14:30:00,140.88,140.93,140.77,140.81,18500.0,131.8802,131.927,131.7772,131.8147,18500.0
2021-05-18 14:40:00,140.82,140.93,140.71,140.9,29689.0,131.824,131.927,131.721,131.8989,29689.0
2021-05-18 14:50:00,140.93,141.15,140.93,141.11,26443.0,131.927,132.1329,131.927,132.0955,26443.0
2021-05-18 15:00:00,141.12,141.19,140.95,141.09,20836.0,132.1048,132.1704,131.9457,132.0768,20836.0
2021-05-18 15:10:00,141.09,141.21,141.02,141.15,36914.0,132.0768,132.1891,132.0112,132.1329,36914.0
2021-05-18 15:20:00,141.15,141.3,141.08,141.27,39109.0,132.1329,132.2733,132.0674,132.2453,39109.0
2021-05-18 15:30:00,141.24,141.4,141.12,141.16,48416.0,132.2172,132.367,132.1048,132.1423,48416.0
2021-05-18 15:40:00,141.15,141.25,140.8,140.83,55305.0,132.1329,132.2265,131.8053,131.8334,55305.0
2021-05-18 15:50:00,140.8,140.84,140.44,140.49,103675.0,131.8053,131.8427,131.4683,131.5151,103675.0
2021-05-19 09:30:00,139.95,139.95,138.52,138.69,49454.0,131.0096,131.0096,129.6709,129.8301,49454.0
2021-05-19 09:40:00,138.76,138.95,138.27,138.33,14505.0,129.8956,130.0735,129.4369,129.4931,14505.0
2021-05-19 09:50:00,138.35,139.04,138.31,138.96,18680.0,129.5118,130.1577,129.4744,130.0828,18680.0
2021-05-19 10:00:00,138.95,139.1,138.36,138.41,17052.0,130.0735,130.2139,129.5212,129.568,17052.0
2021-05-19 10:10:00,138.35,138.35,138.02,138.14,11560.0,129.5118,129.5118,129.2029,129.3152,11560.0
2021-05-19 10:20:00,138.13,138.29,137.78,138.01,29061.0,129.3059,129.4556,128.9782,129.1935,29061.0
2021-05-19 10:30:00,138.01,138.52,138.01,138.14,8026.0,129.1935,129.6709,129.1935,129.3152,8026.0
2021-05-19 10:40:00,138.1,138.11,137.62,137.8,14706.0,129.2778,129.2871,128.8284,128.9969,14706.0
2021-05-19 10:50:00,137.8,138.32,137.77,138.01,14836.0,128.9969,129.4837,128.9689,129.1935,14836.0
2021-05-19 11:00:00,137.92,138.21,137.86,138.19,12450.0,129.1093,129.3807,129.0531,129.362,12450.0
2021-05-19 11:10:00,138.16,138.16,137.94,138.07,9805.0,129.3339,129.3339,129.128,129.2497,9805.0
2021-05-19 11:20:00,138.06,138.38,138.05,138.3,20093.0,129.2403,129.5399,129.231,129.465,20093.0
2021-05-19 11:30:00,138.31,138.35,138.22,138.24,16297.0,129.4744,129.5118,129.3901,129.4088,16297.0
2021-05-19 11:40:00,138.29,138.47,138.22,138.47,11460.0,129.4556,129.6241,129.3901,129.6241,11460.0
2021-05-19 11:50:00,138.5,138.57,138.34,138.49,14299.0,129.6522,129.7177,129.5024,129.6429,14299.0
2021-05-19 12:00:00,138.5,138.56,138.44,138.53,9934.0,129.6522,129.7084,129.5961,129.6803,9934.0
2021-05-19 12:10:00,138.55,138.55,138.44,138.51,5801.0,129.699,129.699,129.5961,129.6616,5801.0
2021-05-19 12:20:00,138.53,138.56,138.36,138.38,6142.0,129.6803,129.7084,129.5212,129.5399,6142.0
2021-05-19 12:30:00,138.35,138.5,138.33,138.47,6518.0,129.5118,129.6522,129.4931,129.6241,6518.0
2021-05-19 12:40:00,138.47,138.5,138.34,138.46,9170.0,129.6241,129.6522,129.5024,129.6148,9170.0
2021-05-19 12:50:00,138.5,138.74,138.49,138.67,5983.0,129.6522,129.8769,129.6429,129.8114,5983.0
2021-05-19 13:00:00,138.7,138.83,138.64,138.77,5733.0,129.8394,129.9611,129.7833,129.905,5733.0
2021-05-19 13:10:00,138.77,138.9,138.75,138.88,4657.0,129.905,130.0267,129.8862,130.0079,4657.0
2021-05-19 13:20:00,138.87,138.87,138.72,138.77,5014.0,129.9986,129.9986,129.8582,129.905,5014.0
2021-05-19 13:30:00,138.77,138.77,138.59,138.75,9443.0,129.905,129.905,129.7365,129.8862,9443.0
2021-05-19 13:40:00,138.77,138.8,138.68,138.79,13063.0,129.905,129.9331,129.8207,129.9237,13063.0
2021-05-19 13:50:00,138.84,138.95,138.81,138.87,7036.0,129.9705,130.0735,129.9424,129.9986,7036.0
2021-05-19 14:00:00,138.86,138.95,138.34,138.49,10781.0,129.9892,130.0735,129.5024,129.6429,10781.0
2021-05-19 14:10:00,138.37,138.44,138.25,138.31,6771.0,129.5305,129.5961,129.4182,129.4744,6771.0
2021-05-19 14:20:00,138.36,138.91,138.36,138.69,12315.0,129.5212,130.036,129.5212,129.8301,12315.0
2021-05-19 14:30:00,138.7,138.85,138.38,138.44,10224.0,129.8394,129.9799,129.5399,129.5961,10224.0
2021-05-19 14:40:00,138.34,138.42,138.29,138.32,5807.0,129.5024,129.5773,129.4556,129.4837,5807.0
2021-05-19 14:50:00,138.35,138.52,138.27,138.31,10089.0,129.5118,129.6709,129.4369,129.4744,10089.0
2021-05-19 15:00:00,138.3,138.43,138.16,138.41,9810.0,129.465,129.5867,129.3339,129.568,9810.0
2021-05-19 15:10:00,138.4,138.57,138.4,138.56,11985.0,129.5586,129.7177,129.5586,129.7084,11985.0
2021-05-19 15:20:00,138.58,138.84,138.53,138.81,9749.0,129.7271,129.9705,129.6803,129.9424,9749.0
2021-05-19 15:30:00,138.78,138.83,138.57,138.79,18186.0,129.9143,129.9611,129.7177,129.9237,18186.0
2021-05-19 15:40:00,138.78,138.86,138.64,138.67,43318.0,129.9143,129.9892,129.7833,129.8114,43318.0
2021-05-19 15:50:00,138.68,139.19,138.61,139.15,102733.0,129.8207,130.2981,129.7552,130.2607,102733.0
2021-05-20 09:30:00,139.08,139.8,139.01,139.43,40849.0,130.1952,130.8692,130.1296,130.5228,40849.0
2021-05-20 09:40:00,139.46,139.75,139.27,139.69,13196.0,130.5509,130.8224,130.373,130.7662,13196.0
2021-05-20 09:50:00,139.7,139.9,139.48,139.71,13933.0,130.7756,130.9628,130.5696,130.7849,13933.0
2021-05-20 10:00:00,139.72,139.96,139.66,139.78,25377.0,130.7943,131.019,130.7381,130.8505,25377.0
2021-05-20 10:10:00,139.78,139.87,139.7,139.81,9341.0,130.8505,130.9347,130.7756,130.8785,9341.0
2021-05-20 10:20:00,139.78,139.8,139.68,139.76,7301.0,130.8505,130.8692,130.7568,130.8317,7301.0
2021-05-20 10:30:00,139.78,139.88,139.63,139.88,11158.0,130.8505,130.9441,130.71,130.9441,11158.0
2021-05-20 10:40:00,139.9,140.0,139.74,139.92,10343.0,130.9628,131.0564,130.813,130.9815,10343.0
2021-05-20 10:50:00,139.99,140.2,139.91,140.08,40269.0,131.047,131.2436,130.9721,131.1313,40269.0
2021-05-20 11:00:00,140.08,140.38,139.93,140.33,12800.0,131.1313,131.4121,130.9909,131.3653,12800.0
2021-05-20 11:10:00,140.33,140.36,140.07,140.09,7801.0,131.3653,131.3934,131.1219,131.1406,7801.0
2021-05-20 11:20:00,140.1,140.1,139.95,140.05,19877.0,131.15,131.15,131.0096,131.1032,19877.0
2021-05-20 11:30:00,140.05,140.31,140.05,140.3,11756.0,131.1032,131.3466,131.1032,131.3372,11756.0
2021-05-20 11:40:00,140.31,140.62,140.26,140.62,10043.0,131.3466,131.6368,131.2998,131.6368,10043.0
2021-05-20 11:50:00,140.58,140.64,140.51,140.51,7897.0,131.5993,131.6555,131.5338,131.5338,7897.0
2021-05-20 12:00:00,140.46,140.53,140.36,140.53,3572.0,131.487,131.5525,131.3934,131.5525,3572.0
2021-05-20 12:10:00,140.52,140.62,140.33,140.36,5247.0,131.5432,131.6368,131.3653,131.3934,5247.0
2021-05-20 12:20:00,140.4,140.5,140.35,140.46,4243.0,131.4308,131.5245,131.384,131.487,4243.0
2021-05-20 12:30:00,140.44,140.56,140.36,140.47,6840.0,131.4683,131.5806,131.3934,131.4964,6840.0
2021-05-20 12:40:00,140.46,140.5,140.31,140.44,3611.0,131.487,131.5245,131.3466,131.4683,3611.0
2021-05-20 12:50:00,140.48,140.5,140.39,140.46,3805.0,131.5057,131.5245,131.4215,131.487,3805.0
2021-05-20 13:00:00,140.46,140.62,140.46,140.62,3501.0,131.487,131.6368,131.487,131.6368,3501.0
2021-05-20 13:10:00,140.63,140.63,140.54,140.63,4597.0,131.6462,131.6462,131.5619,131.6462,4597.0
2021-05-20 13:20:00,140.6,140.63,140.55,140.62,5931.0,131.6181,131.6462,131.5713,131.6368,5931.0
2021-05-20 13:30:00,140.63,140.68,140.57,140.6,6198.0,131.6462,131.693,131.59,131.6181,6198.0
2021-05-20 13:40:00,140.61,140.65,140.54,140.56,6823.0,131.6274,131.6649,131.5619,131.5806,6823.0
2021-05-20 13:50:00,140.62,140.66,140.48,140.63,5940.0,131.6368,131.6742,131.5057,131.6462,5940.0
2021-05-20 14:00:00,140.66,140.73,140.62,140.68,6972.0,131.6742,131.7398,131.6368,131.693,6972.0
2021-05-20 14:10:00,140.69,140.72,140.59,140.65,8212.0,131.7023,131.7304,131.6087,131.6649,8212.0
2021-05-20 14:20:00,140.66,140.66,140.57,140.65,5180.0,131.6742,131.6742,131.59,131.6649,5180.0
2021-05-20 14:30:00,140.66,140.71,140.6,140.7,5626.0,131.6742,131.721,131.6181,131.7117,5626.0
2021-05-20 14:40:00,140.74,140.77,140.58,140.62,13177.0,131.7491,131.7772,131.5993,131.6368,13177.0
2021-05-20 14:50:00,140.61,140.61,140.46,140.5,10910.0,131.6274,131.6274,131.487,131.5245,10910.0
2021-05-20 15:00:00,140.51,140.57,140.44,140.53,8023.0,131.5338,131.59,131.4683,131.5525,8023.0
2021-05-20 15:10:00,140.55,140.77,140.5,140.72,8958.0,131.5713,131.7772,131.5245,131.7304,8958.0
2021-05-20 15:20:00,140.75,141.04,140.71,140.99,12308.0,131.7585,132.03,131.721,131.9832,12308.0
2021-05-20 15:30:00,140.99,140.99,140.71,140.72,18415.0,131.9832,131.9832,131.721,131.7304,18415.0
2021-05-20 15:40:00,140.73,140.76,140.54,140.55,30202.0,131.7398,131.7678,131.5619,131.5713,30202.0
2021-05-20 15:50:00,140.49,140.61,140.35,140.46,66693.0,131.5151,131.6274,131.384,131.487,66693.0
2021-05-21 09:30:00,141.17,141.83,140.92,141.66,193667.0,132.1517,132.7695,131.9176,132.6104,193667.0
2021-05-21 09:40:00,141.63,141.63,141.14,141.26,9777.0,132.5823,132.5823,132.1236,132.2359,9777.0
2021-05-21 09:50:00,141.25,141.55,141.0,141.4,22082.0,132.2265,132.5074,131.9925,132.367,22082.0
2021-05-21 10:00:00,141.38,141.43,141.06,141.18,13010.0,132.3482,132.395,132.0487,132.161,13010.0
2021-05-21 10:10:00,141.22,141.41,141.06,141.34,14350.0,132.1985,132.3763,132.0487,132.3108,14350.0
2021-05-21 10:20:00,141.31,141.36,141.04,141.06,10273.0,132.2827,132.3295,132.03,132.0487,10273.0
2021-05-21 10:30:00,141.03,141.18,140.98,141.03,11525.0,132.0206,132.161,131.9738,132.0206,11525.0
2021-05-21 10:40:00,141.05,141.33,141.05,141.33,16061.0,132.0393,132.3014,132.0393,132.3014,16061.0
2021-05-21 10:50:00,141.33,141.46,141.27,141.4,17025.0,132.3014,132.4231,132.2453,132.367,17025.0
2021-05-21 11:00:00,141.43,141.49,141.23,141.25,17351.0,132.395,132.4512,132.2078,132.2265,17351.0
2021-05-21 11:10:00,141.25,141.4,141.2,141.2,13632.0,132.2265,132.367,132.1797,132.1797,13632.0
2021-05-21 11:20:00,141.21,141.36,141.11,141.11,15450.0,132.1891,132.3295,132.0955,132.0955,15450.0
2021-05-21 11:30:00,141.11,141.23,141.03,141.17,7918.0,132.0955,132.2078,132.0206,132.1517,7918.0
2021-05-21 11:40:00,141.13,141.17,140.99,141.0,5515.0,132.1142,132.1517,131.9832,131.9925,5515.0
2021-05-21 11:50:00,140.96,141.03,140.89,140.91,12985.0,131.9551,132.0206,131.8895,131.9083,12985.0
2021-05-21 12:00:00,140.88,140.9,140.58,140.58,14211.0,131.8802,131.8989,131.5993,131.5993,14211.0
2021-05-21 12:10:00,140.57,140.71,140.54,140.6,7027.0,131.59,131.721,131.5619,131.6181,7027.0
2021-05-21 12:20:00,140.59,140.59,140.47,140.49,4847.0,131.6087,131.6087,131.4964,131.5151,4847.0
2021-05-21 12:30:00,140.52,140.53,140.41,140.41,9143.0,131.5432,131.5525,131.4402,131.4402,9143.0
2021-05-21 12:40:00,140.43,140.51,140.4,140.4,4638.0,131.4589,131.5338,131.4308,131.4308,4638.0
2021-05-21 12:50:00,140.33,140.33,140.16,140.21,10757.0,131.3653,131.3653,131.2062,131.253,10757.0
2021-05-21 13:00:00,140.22,140.41,140.19,140.37,8016.0,131.2623,131.4402,131.2343,131.4028,8016.0
2021-05-21 13:10:00,140.34,140.41,140.34,140.37,7580.0,131.3747,131.4402,131.3747,131.4028,7580.0
2021-05-21 13:20:00,140.38,140.54,140.34,140.53,5856.0,131.4121,131.5619,131.3747,131.5525,5856.0
2021-05-21 13:30:00,140.51,140.66,140.5,140.65,6828.0,131.5338,131.6742,131.5245,131.6649,6828.0
2021-05-21 13:40:00,140.63,140.67,140.57,140.65,14448.0,131.6462,131.6836,131.59,131.6649,14448.0
2021-05-21 13:50:00,140.66,140.66,140.56,140.61,9821.0,131.6742,131.6742,131.5806,131.6274,9821.0
2021-05-21 14:00:00,140.62,140.75,140.54,140.73,13255.0,131.6368,131.7585,131.5619,131.7398,13255.0
2021-05-21 14:10:00,140.73,140.85,140.72,140.82,13549.0,131.7398,131.8521,131.7304,131.824,13549.0
2021-05-21 14:20:00,140.82,140.84,140.74,140.81,19718.0,131.824,131.8427,131.7491,131.8147,19718.0
2021-05-21 14:30:00,140.82,140.87,140.65,140.66,17762.0,131.824,131.8708,131.6649,131.6742,17762.0
2021-05-21 14:40:00,140.65,140.75,140.62,140.71,12791.0,131.6649,131.7585,131.6368,131.721,12791.0
2021-05-21 14:50:00,140.72,140.91,140.72,140.88,14158.0,131.7304,131.9083,131.7304,131.8802,14158.0
2021-05-21 15:00:00,140.86,140.93,140.83,140.9,11161.0,131.8615,131.927,131.8334,131.8989,11161.0
2021-05-21 15:10:00,140.88,141.05,140.88,141.03,13816.0,131.8802,132.0393,131.8802,132.0206,13816.0
2021-05-21 15:20:00,141.05,141.22,141.03,141.19,20512.0,132.0393,132.1985,132.0206,132.1704,20512.0
2021-05-21 15:30:00,141.21,141.22,141.12,141.15,32084.0,132.1891,132.1985,132.1048,132.1329,32084.0
2021-05-21 15:40:00,141.13,141.21,140.89,141.2,50466.0,132.1142,132.1891,131.8895,132.1797,50466.0
2021-05-21 15:50:00,141.14,141.23,140.93,140.96,98360.0,132.1236,132.2078,131.927,131.9551,98360.0
2021-05-24 09:30:00,141.62,142.0,141.51,141.56,48604.0,132.5729,132.9286,132.4699,132.5167,48604.0
2021-05-24 09:40:00,141.59,141.6,141.05,141.17,15478.0,132.5448,132.5542,132.0393,132.1517,15478.0
2021-05-24 09:50:00,141.15,141.42,141.02,141.39,12574.0,132.1329,132.3857,132.0112,132.3576,12574.0
2021-05-24 10:00:00,141.41,141.69,141.39,141.64,10585.0,132.3763,132.6384,132.3576,132.5916,10585.0
2021-05-24 10:10:00,141.61,141.66,141.36,141.56,11326.0,132.5635,132.6104,132.3295,132.5167,11326.0
2021-05-24 10:20:00,141.56,141.74,141.48,141.53,16075.0,132.5167,132.6852,132.4418,132.4887,16075.0
2021-05-24 10:30:00,141.54,141.69,141.54,141.6,20298.0,132.498,132.6384,132.498,132.5542,20298.0
2021-05-24 10:40:00,141.58,141.76,141.54,141.76,11999.0,132.5355,132.704,132.498,132.704,11999.0
2021-05-24 10:50:00,141.75,141.86,141.66,141.75,13639.0,132.6946,132.7976,132.6104,132.6946,13639.0
2021-05-24 11:00:00,141.72,141.73,141.59,141.6,12017.0,132.6665,132.6759,132.5448,132.5542,12017.0
2021-05-24 11:10:00,141.6,141.7,141.48,141.66,24516.0,132.5542,132.6478,132.4418,132.6104,24516.0
2021-05-24 11:20:00,141.67,141.83,141.61,141.83,7907.0,132.6197,132.7695,132.5635,132.7695,7907.0
2021-05-24 11:30:00,141.81,141.84,141.67,141.71,10652.0,132.7508,132.7789,132.6197,132.6572,10652.0
2021-05-24 11:40:00,141.7,141.7,141.45,141.45,12249.0,132.6478,132.6478,132.4138,132.4138,12249.0
2021-05-24 11:50:00,141.45,141.47,141.37,141.44,10487.0,132.4138,132.4325,132.3389,132.4044,10487.0
2021-05-24 12:00:00,141.4,141.49,141.39,141.44,12182.0,132.367,132.4512,132.3576,132.4044,12182.0
2021-05-24 12:10:00,141.43,141.43,141.26,141.26,11902.0,132.395,132.395,132.2359,132.2359,11902.0
2021-05-24 12:20:00,141.26,141.41,141.23,141.35,11601.0,132.2359,132.3763,132.2078,132.3202,11601.0
2021-05-24 12:30:00,141.36,141.47,141.35,141.45,5600.0,132.3295,132.4325,132.3202,132.4138,5600.0
2021-05-24 12:40:00,141.42,141.46,141.39,141.42,5020.0,132.3857,132.4231,132.3576,132.3857,5020.0
2021-05-24 12:50:00,141.43,141.48,141.42,141.44,7602.0,132.395,132.4418,132.3857,132.4044,7602.0
2021-05-24 13:00:00,141.43,141.47,141.29,141.31,15997.0,132.395,132.4325,132.264,132.2827,15997.0
2021-05-24 13:10:00,141.31,141.33,141.24,141.28,10795.0,132.2827,132.3014,132.2172,132.2546,10795.0
2021-05-24 13:20:00,141.26,141.42,141.23,141.41,7027.0,132.2359,132.3857,132.2078,132.3763,7027.0
2021-05-24 13:30:00,141.42,141.57,141.41,141.54,11981.0,132.3857,132.5261,132.3763,132.498,11981.0
2021-05-24 13:40:00,141.54,141.54,141.45,141.51,13086.0,132.498,132.498,132.4138,132.4699,13086.0
2021-05-24 13:50:00,141.5,141.53,141.4,141.5,15959.0,132.4606,132.4887,132.367,132.4606,15959.0
2021-05-24 14:00:00,141.52,141.55,141.48,141.53,7886.0,132.4793,132.5074,132.4418,132.4887,7886.0
2021-05-24 14:10:00,141.53,141.64,141.53,141.61,6715.0,132.4887,132.5916,132.4887,132.5635,6715.0
2021-05-24 14:20:00,141.63,141.64,141.52,141.52,7930.0,132.5823,132.5916,132.4793,132.4793,7930.0
2021-05-24 14:30:00,141.52,141.6,141.5,141.5,7100.0,132.4793,132.5542,132.4606,132.4606,7100.0
2021-05-24 14:40:00,141.5,141.52,141.28,141.29,28162.0,132.4606,132.4793,132.2546,132.264,28162.0
2021-05-24 14:50:00,141.28,141.32,141.13,141.21,16118.0,132.2546,132.2921,132.1142,132.1891,16118.0
2021-05-24 15:00:00,141.2,141.33,141.16,141.29,31002.0,132.1797,132.3014,132.1423,132.264,31002.0
2021-05-24 15:10:00,141.26,141.39,141.26,141.36,12200.0,132.2359,132.3576,132.2359,132.3295,12200.0
2021-05-24 15:20:00,141.36,141.42,141.36,141.39,11852.0,132.3295,132.3857,132.3295,132.3576,11852.0
2021-05-24 15:30:00,141.38,141.43,141.36,141.38,13896.0,132.3482,132.395,132.3295,132.3482,13896.0
2021-05-24 15:40:00,141.38,141.42,141.36,141.4,25484.0,132.3482,132.3857,132.3295,132.367,25484.0
2021-05-24 15:50:00,141.38,141.4,141.08,141.14,94399.0,132.3482,132.367,132.0674,132.1236,94399.0
2021-05-25 09:30:00,140.94,141.31,140.7,141.12,30636.0,131.9363,132.2827,131.7117,132.1048,30636.0
2021-05-25 09:40:00,141.11,141.17,140.62,140.62,5306.0,132.0955,132.1517,131.6368,131.6368,5306.0
2021-05-25 09:50:00,140.55,140.98,140.53,140.9,7783.0,131.5713,131.9738,131.5525,131.8989,7783.0
2021-05-25 10:00:00,140.89,141.02,140.81,140.84,13113.0,131.8895,132.0112,131.8147,131.8427,13113.0
2021-05-25 10:10:00,140.81,140.82,140.56,140.69,10835.0,131.8147,131.824,131.5806,131.7023,10835.0
2021-05-25 10:20:00,140.72,140.9,140.69,140.72,17386.0,131.7304,131.8989,131.7023,131.7304,17386.0
2021-05-25 10:30:00,140.71,140.8,140.59,140.66,42375.0,131.721,131.8053,131.6087,131.6742,42375.0
2021-05-25 10:40:00,140.68,140.81,140.62,140.7,12791.0,131.693,131.8147,131.6368,131.7117,12791.0
2021-05-25 10:50:00,140.69,140.91,140.68,140.84,16121.0,131.7023,131.9083,131.693,131.8427,16121.0
2021-05-25 11:00:00,140.86,140.9,140.7,140.8,18746.0,131.8615,131.8989,131.7117,131.8053,18746.0
2021-05-25 11:10:00,140.81,140.97,140.8,140.93,18491.0,131.8147,131.9644,131.8053,131.927,18491.0
2021-05-25 11:20:00,140.89,140.89,140.76,140.8,15664.0,131.8895,131.8895,131.7678,131.8053,15664.0
2021-05-25 11:30:00,140.78,140.78,140.67,140.77,9476.0,131.7866,131.7866,131.6836,131.7772,9476.0
2021-05-25 11:40:00,140.77,140.87,140.74,140.77,9195.0,131.7772,131.8708,131.7491,131.7772,9195.0
2021-05-25 11:50:00,140.75,140.8,140.69,140.8,4171.0,131.7585,131.8053,131.7023,131.8053,4171.0
2021-05-25 12:00:00,140.82,140.93,140.78,140.86,14228.0,131.824,131.927,131.7866,131.8615,14228.0
2021-05-25 12:10:00,140.88,140.99,140.86,140.98,9629.0,131.8802,131.9832,131.8615,131.9738,9629.0
2021-05-25 12:20:00,140.98,141.06,140.96,141.02,6564.0,131.9738,132.0487,131.9551,132.0112,6564.0
2021-05-25 12:30:00,141.04,141.1,141.02,141.05,5907.0,132.03,132.0861,132.0112,132.0393,5907.0
2021-05-25 12:40:00,141.07,141.11,141.01,141.1,8383.0,132.058,132.0955,132.0019,132.0861,8383.0
2021-05-25 12:50:00,141.09,141.09,140.9,140.92,4533.0,132.0768,132.0768,131.8989,131.9176,4533.0
2021-05-25 13:00:00,140.84,140.86,140.71,140.74,5374.0,131.8427,131.8615,131.721,131.7491,5374.0
2021-05-25 13:10:00,140.74,140.81,140.65,140.65,4994.0,131.7491,131.8147,131.6649,131.6649,4994.0
2021-05-25 13:20:00,140.64,140.71,140.63,140.68,6287.0,131.6555,131.721,131.6462,131.693,6287.0
2021-05-25 13:30:00,140.69,140.72,140.66,140.67,9049.0,131.7023,131.7304,131.6742,131.6836,9049.0
2021-05-25 13:40:00,140.69,140.7,140.56,140.57,6860.0,131.7023,131.7117,131.5806,131.59,6860.0
2021-05-25 13:50:00,140.57,140.62,140.53,140.56,8327.0,131.59,131.6368,131.5525,131.5806,8327.0
2021-05-25 14:00:00,140.57,140.62,140.45,140.57,18632.0,131.59,131.6368,131.4776,131.59,18632.0
2021-05-25 14:10:00,140.56,140.69,140.51,140.68,8366.0,131.5806,131.7023,131.5338,131.693,8366.0
2021-05-25 14:20:00,140.65,140.67,140.53,140.56,9416.0,131.6649,131.6836,131.5525,131.5806,9416.0
2021-05-25 14:30:00,140.53,140.66,140.45,140.65,24789.0,131.5525,131.6742,131.4776,131.6649,24789.0
2021-05-25 14:40:00,140.65,140.74,140.64,140.64,13630.0,131.6649,131.7491,131.6555,131.6555,13630.0
2021-05-25 14:50:00,140.62,140.78,140.6,140.69,31560.0,131.6368,131.7866,131.6181,131.7023,31560.0
2021-05-25 15:00:00,140.66,140.73,140.59,140.73,17878.0,131.6742,131.7398,131.6087,131.7398,17878.0
2021-05-25 15:10:00,140.71,140.77,140.69,140.76,10941.0,131.721,131.7772,131.7023,131.7678,10941.0
2021-05-25 15:20:00,140.77,140.91,140.72,140.9,15183.0,131.7772,131.9083,131.7304,131.8989,15183.0
2021-05-25 15:30:00,140.89,140.99,140.81,140.91,24135.0,131.8895,131.9832,131.8147,131.9083,24135.0
2021-05-25 15:40:00,140.94,141.02,140.73,140.74,36546.0,131.9363,132.0112,131.7398,131.7491,36546.0
2021-05-25 15:50:00,140.68,140.79,140.53,140.69,87983.0,131.693,131.7959,131.5525,131.7023,87983.0
2021-05-26 09:30:00,140.18,140.76,140.18,140.35,40924.0,131.2249,131.7678,131.2249,131.384,40924.0
2021-05-26 09:40:00,140.33,140.57,140.08,140.18,13373.0,131.3653,131.59,131.1313,131.2249,13373.0
2021-05-26 09:50:00,140.15,140.23,139.86,140.06,11827.0,131.1968,131.2717,130.9253,131.1126,11827.0
2021-05-26 10:00:00,139.99,140.23,139.9,140.05,15089.0,131.047,131.2717,130.9628,131.1032,15089.0
2021-05-26 10:10:00,140.04,140.21,139.94,140.0,16437.0,131.0938,131.253,131.0002,131.0564,16437.0
2021-05-26 10:20:00,139.98,140.04,139.77,139.86,26268.0,131.0377,131.0938,130.8411,130.9253,26268.0
2021-05-26 10:30:00,139.86,140.02,139.74,139.94,14846.0,130.9253,131.0751,130.813,131.0002,14846.0
2021-05-26 10:40:00,139.94,139.98,139.82,139.9,16872.0,131.0002,131.0377,130.8879,130.9628,16872.0
2021-05-26 10:50:00,139.88,139.91,139.58,139.76,38823.0,130.9441,130.9721,130.6632,130.8317,38823.0
2021-05-26 11:00:00,139.8,140.02,139.8,140.0,24002.0,130.8692,131.0751,130.8692,131.0564,24002.0
2021-05-26 11:10:00,140.0,140.01,139.75,139.79,15535.0,131.0564,131.0658,130.8224,130.8598,15535.0
2021-05-26 11:20:00,139.8,139.91,139.77,139.91,10182.0,130.8692,130.9721,130.8411,130.9721,10182.0
2021-05-26 11:30:00,139.92,140.04,139.9,139.93,9086.0,130.9815,131.0938,130.9628,130.9909,9086.0
2021-05-26 11:40:00,139.91,139.94,139.8,139.84,22498.0,130.9721,131.0002,130.8692,130.9066,22498.0
2021-05-26 11:50:00,139.85,139.89,139.78,139.81,7763.0,130.916,130.9534,130.8505,130.8785,7763.0
2021-05-26 12:00:00,139.76,139.92,139.76,139.86,14940.0,130.8317,130.9815,130.8317,130.9253,14940.0
2021-05-26 12:10:00,139.86,140.05,139.81,140.0,26027.0,130.9253,131.1032,130.8785,131.0564,26027.0
2021-05-26 12:20:00,140.01,140.05,139.99,139.99,5302.0,131.0658,131.1032,131.047,131.047,5302.0
2021-05-26 12:30:00,139.97,140.05,139.96,140.01,5548.0,131.0283,131.1032,131.019,131.0658,5548.0
2021-05-26 12:40:00,140.0,140.09,139.95,140.09,5707.0,131.0564,131.1406,131.0096,131.1406,5707.0
2021-05-26 12:50:00,140.05,140.08,139.97,139.97,3739.0,131.1032,131.1313,131.0283,131.0283,3739.0
2021-05-26 13:00:00,139.99,140.1,139.99,140.0,5668.0,131.047,131.15,131.047,131.0564,5668.0
2021-05-26 13:10:00,139.98,140.07,139.94,140.05,4660.0,131.0377,131.1219,131.0002,131.1032,4660.0
2021-05-26 13:20:00,140.03,140.06,139.96,139.96,4622.0,131.0845,131.1126,131.019,131.019,4622.0
2021-05-26 13:30:00,139.93,140.0,139.86,139.94,8214.0,130.9909,131.0564,130.9253,131.0002,8214.0
2021-05-26 13:40:00,139.96,139.96,139.82,139.86,4613.0,131.019,131.019,130.8879,130.9253,4613.0
2021-05-26 13:50:00,139.84,139.87,139.79,139.79,9255.0,130.9066,130.9347,130.8598,130.8598,9255.0
2021-05-26 14:00:00,139.79,139.85,139.73,139.78,47199.0,130.8598,130.916,130.8036,130.8505,47199.0
2021-05-26 14:10:00,139.77,139.79,139.64,139.68,7117.0,130.8411,130.8598,130.7194,130.7568,7117.0
2021-05-26 14:20:00,139.65,139.69,139.59,139.65,8434.0,130.7288,130.7662,130.6726,130.7288,8434.0
2021-05-26 14:30:00,139.65,139.74,139.63,139.74,7641.0,130.7288,130.813,130.71,130.813,7641.0
2021-05-26 14:40:00,139.74,139.75,139.66,139.69,5423.0,130.813,130.8224,130.7381,130.7662,5423.0
2021-05-26 14:50:00,139.68,139.71,139.53,139.54,13569.0,130.7568,130.7849,130.6164,130.6258,13569.0
2021-05-26 15:00:00,139.52,139.65,139.51,139.65,8356.0,130.6071,130.7288,130.5977,130.7288,8356.0
2021-05-26 15:10:00,139.63,139.75,139.62,139.73,13461.0,130.71,130.8224,130.7007,130.8036,13461.0
2021-05-26 15:20:00,139.75,139.77,139.67,139.71,12127.0,130.8224,130.8411,130.7475,130.7849,12127.0
2021-05-26 15:30:00,139.7,139.7,139.62,139.65,21857.0,130.7756,130.7756,130.7007,130.7288,21857.0
2021-05-26 15:40:00,139.68,139.85,139.68,139.83,32722.0,130.7568,130.916,130.7568,130.8973,32722.0
2021-05-26 15:50:00,139.83,139.83,139.59,139.78,81791.0,130.8973,130.8973,130.6726,130.8505,81791.0
2021-05-27 09:30:00,140.29,140.29,139.94,140.01,22404.0,131.3279,131.3279,131.0002,131.0658,22404.0
2021-05-27 09:40:00,140.0,140.36,140.0,140.21,11442.0,131.0564,131.3934,131.0564,131.253,11442.0
2021-05-27 09:50:00,140.13,140.2,139.84,139.87,4906.0,131.1781,131.2436,130.9066,130.9347,4906.0
2021-05-27 10:00:00,139.9,139.93,139.65,139.72,7748.0,130.9628,130.9909,130.7288,130.7943,7748.0
2021-05-27 10:10:00,139.67,139.79,139.55,139.58,11872.0,130.7475,130.8598,130.6351,130.6632,11872.0
2021-05-27 10:20:00,139.53,139.57,139.37,139.52,11383.0,130.6164,130.6539,130.4666,130.6071,11383.0
2021-05-27 10:30:00,139.52,139.6,139.41,139.53,21444.0,130.6071,130.6819,130.5041,130.6164,21444.0
2021-05-27 10:40:00,139.52,139.58,139.37,139.56,87010.0,130.6071,130.6632,130.4666,130.6445,87010.0
2021-05-27 10:50:00,139.57,139.65,139.47,139.56,16258.0,130.6539,130.7288,130.5603,130.6445,16258.0
2021-05-27 11:00:00,139.53,139.53,139.27,139.27,12012.0,130.6164,130.6164,130.373,130.373,12012.0
2021-05-27 11:10:00,139.32,139.33,139.2,139.3,7866.0,130.4198,130.4292,130.3075,130.4011,7866.0
2021-05-27 11:20:00,139.28,139.37,139.22,139.3,11165.0,130.3824,130.4666,130.3262,130.4011,11165.0
2021-05-27 11:30:00,139.28,139.54,139.25,139.53,11131.0,130.3824,130.6258,130.3543,130.6164,11131.0
2021-05-27 11:40:00,139.52,139.57,139.52,139.53,6240.0,130.6071,130.6539,130.6071,130.6164,6240.0
2021-05-27 11:50:00,139.53,139.64,139.47,139.62,6479.0,130.6164,130.7194,130.5603,130.7007,6479.0
2021-05-27 12:00:00,139.62,139.84,139.6,139.84,8646.0,130.7007,130.9066,130.6819,130.9066,8646.0
2021-05-27 12:10:00,139.84,139.86,139.81,139.84,5575.0,130.9066,130.9253,130.8785,130.9066,5575.0
2021-05-27 12:20:00,139.87,139.93,139.78,139.81,5106.0,130.9347,130.9909,130.8505,130.8785,5106.0
2021-05-27 12:30:00,139.81,140.05,139.81,139.96,16095.0,130.8785,131.1032,130.8785,131.019,16095.0
2021-05-27 12:40:00,139.94,139.98,139.87,139.91,4243.0,131.0002,131.0377,130.9347,130.9721,4243.0
2021-05-27 12:50:00,139.91,140.0,139.89,139.98,12382.0,130.9721,131.0564,130.9534,131.0377,12382.0
2021-05-27 13:00:00,139.97,140.0,139.86,139.97,9690.0,131.0283,131.0564,130.9253,131.0283,9690.0
2021-05-27 13:10:00,139.99,140.1,139.94,140.03,6632.0,131.047,131.15,131.0002,131.0845,6632.0
2021-05-27 13:20:00,140.03,140.13,139.98,140.08,8437.0,131.0845,131.1781,131.0377,131.1313,8437.0
2021-05-27 13:30:00,140.07,140.23,140.07,140.16,17281.0,131.1219,131.2717,131.1219,131.2062,17281.0
2021-05-27 13:40:00,140.13,140.16,140.1,140.12,7101.0,131.1781,131.2062,131.15,131.1687,7101.0
2021-05-27 13:50:00,140.12,140.2,140.06,140.16,9542.0,131.1687,131.2436,131.1126,131.2062,9542.0
2021-05-27 14:00:00,140.11,140.19,140.04,140.1,6969.0,131.1594,131.2343,131.0938,131.15,6969.0
2021-05-27 14:10:00,140.09,140.09,139.97,140.06,8664.0,131.1406,131.1406,131.0283,131.1126,8664.0
2021-05-27 14:20:00,140.07,140.21,140.02,140.21,14336.0,131.1219,131.253,131.0751,131.253,14336.0
2021-05-27 14:30:00,140.21,140.22,140.08,140.08,5205.0,131.253,131.2623,131.1313,131.1313,5205.0
2021-05-27 14:40:00,140.07,140.08,139.99,140.08,6602.0,131.1219,131.1313,131.047,131.1313,6602.0
2021-05-27 14:50:00,140.07,140.12,139.99,140.02,17976.0,131.1219,131.1687,131.047,131.0751,17976.0
2021-05-27 15:00:00,140.02,140.08,139.97,140.05,11311.0,131.0751,131.1313,131.0283,131.1032,11311.0
2021-05-27 15:10:00,140.03,140.11,139.99,140.04,14633.0,131.0845,131.1594,131.047,131.0938,14633.0
2021-05-27 15:20:00,140.04,140.1,139.99,140.03,11531.0,131.0938,131.15,131.047,131.0845,11531.0
2021-05-27 15:30:00,140.02,140.27,140.02,140.23,22125.0,131.0751,131.3091,131.0751,131.2717,22125.0
2021-05-27 15:40:00,140.23,140.55,140.23,140.51,53609.0,131.2717,131.5713,131.2717,131.5338,53609.0
2021-05-27 15:50:00,140.53,140.83,140.45,140.54,207953.0,131.5525,131.8334,131.4776,131.5619,207953.0
2021-05-28 09:30:00,141.29,141.55,141.01,141.04,34363.0,132.264,132.5074,132.0019,132.03,34363.0
2021-05-28 09:40:00,141.05,141.05,140.85,140.95,6356.0,132.0393,132.0393,131.8521,131.9457,6356.0
2021-05-28 09:50:00,140.9,141.13,140.88,141.1,10063.0,131.8989,132.1142,131.8802,132.0861,10063.0
2021-05-28 10:00:00,141.17,141.38,141.05,141.17,19186.0,132.1517,132.3482,132.0393,132.1517,19186.0
2021-05-28 10:10:00,141.11,141.11,140.97,141.07,3796.0,132.0955,132.0955,131.9644,132.058,3796.0
2021-05-28 10:20:00,141.05,141.15,141.0,141.15,6452.0,132.0393,132.1329,131.9925,132.1329,6452.0
2021-05-28 10:30:00,141.12,141.2,141.08,141.09,8411.0,132.1048,132.1797,132.0674,132.0768,8411.0
2021-05-28 10:40:00,141.12,141.35,141.09,141.26,11653.0,132.1048,132.3202,132.0768,132.2359,11653.0
2021-05-28 10:50:00,141.23,141.25,141.14,141.22,8256.0,132.2078,132.2265,132.1236,132.1985,8256.0
2021-05-28 11:00:00,141.19,141.2,140.96,140.97,5304.0,132.1704,132.1797,131.9551,131.9644,5304.0
2021-05-28 11:10:00,140.98,141.05,140.95,141.04,3457.0,131.9738,132.0393,131.9457,132.03,3457.0
2021-05-28 11:20:00,141.04,141.09,141.0,141.06,6506.0,132.03,132.0768,131.9925,132.0487,6506.0
2021-05-28 11:30:00,141.07,141.11,140.99,141.11,3302.0,132.058,132.0955,131.9832,132.0955,3302.0
2021-05-28 11:40:00,141.11,141.13,140.93,140.98,4973.0,132.0955,132.1142,131.927,131.9738,4973.0
2021-05-28 11:50:00,140.97,140.98,140.88,140.89,4826.0,131.9644,131.9738,131.8802,131.8895,4826.0
2021-05-28 12:00:00,140.87,140.93,140.81,140.87,4634.0,131.8708,131.927,131.8147,131.8708,4634.0
2021-05-28 12:10:00,140.87,140.92,140.81,140.88,3318.0,131.8708,131.9176,131.8147,131.8802,3318.0
2021-05-28 12:20:00,140.88,140.92,140.83,140.84,5907.0,131.8802,131.9176,131.8334,131.8427,5907.0
2021-05-28 12:30:00,140.86,140.89,140.8,140.85,5186.0,131.8615,131.8895,131.8053,131.8521,5186.0
2021-05-28 12:40:00,140.86,140.88,140.74,140.75,7710.0,131.8615,131.8802,131.7491,131.7585,7710.0
2021-05-28 12:50:00,140.75,140.75,140.64,140.68,4265.0,131.7585,131.7585,131.6555,131.693,4265.0
2021-05-28 13:00:00,140.69,140.8,140.68,140.76,3999.0,131.7023,131.8053,131.693,131.7678,3999.0
2021-05-28 13:10:00,140.8,140.82,140.73,140.79,5882.0,131.8053,131.824,131.7398,131.7959,5882.0
2021-05-28 13:20:00,140.78,140.9,140.78,140.89,6121.0,131.7866,131.8989,131.7866,131.8895,6121.0
2021-05-28 13:30:00,140.89,140.99,140.85,140.99,6687.0,131.8895,131.9832,131.8521,131.9832,6687.0
2021-05-28 13:40:00,140.97,140.99,140.91,140.94,8027.0,131.9644,131.9832,131.9083,131.9363,8027.0
2021-05-28 13:50:00,140.91,140.97,140.83,140.86,7096.0,131.9083,131.9644,131.8334,131.8615,7096.0
2021-05-28 14:00:00,140.84,140.86,140.72,140.75,6391.0,131.8427,131.8615,131.7304,131.7585,6391.0
2021-05-28 14:10:00,140.73,140.75,140.68,140.7,3788.0,131.7398,131.7585,131.693,131.7117,3788.0
2021-05-28 14:20:00,140.69,140.76,140.67,140.74,5443.0,131.7023,131.7678,131.6836,131.7491,5443.0
2021-05-28 14:30:00,140.74,140.78,140.66,140.76,5701.0,131.7491,131.7866,131.6742,131.7678,5701.0
2021-05-28 14:40:00,140.74,140.84,140.74,140.84,6752.0,131.7491,131.8427,131.7491,131.8427,6752.0
2021-05-28 14:50:00,140.83,140.85,140.78,140.81,7437.0,131.8334,131.8521,131.7866,131.8147,7437.0
2021-05-28 15:00:00,140.8,140.87,140.8,140.86,5348.0,131.8053,131.8708,131.8053,131.8615,5348.0
2021-05-28 15:10:00,140.86,140.95,140.84,140.92,7903.0,131.8615,131.9457,131.8427,131.9176,7903.0
2021-05-28 15:20:00,140.91,140.97,140.9,140.92,10243.0,131.9083,131.9644,131.8989,131.9176,10243.0
2021-05-28 15:30:00,140.92,141.04,140.87,140.99,17767.0,131.9176,132.03,131.8708,131.9832,17767.0
2021-05-28 15:40:00,140.97,140.98,140.85,140.96,18679.0,131.9644,131.9738,131.8521,131.9551,18679.0
2021-05-28 15:50:00,140.92,140.98,140.64,140.74,83243.0,131.9176,131.9738,131.6555,131.7491,83243.0
2021-06-01 09:30:00,141.42,141.48,140.66,140.72,51009.0,132.3857,132.4418,131.6742,131.7304,51009.0
2021-06-01 09:40:00,140.69,140.76,140.33,140.39,29997.0,131.7023,131.7678,131.3653,131.4215,29997.0
2021-06-01 09:50:00,140.42,141.05,140.36,140.84,31463.0,131.4496,132.0393,131.3934,131.8427,31463.0
2021-06-01 10:00:00,140.81,140.98,140.72,140.86,11375.0,131.8147,131.9738,131.7304,131.8615,11375.0
2021-06-01 10:10:00,140.86,141.02,140.79,140.91,14161.0,131.8615,132.0112,131.7959,131.9083,14161.0
2021-06-01 10:20:00,140.92,140.93,140.53,140.62,18905.0,131.9176,131.927,131.5525,131.6368,18905.0
2021-06-01 10:30:00,140.62,140.77,140.57,140.76,13194.0,131.6368,131.7772,131.59,131.7678,13194.0
2021-06-01 10:40:00,140.74,140.83,140.64,140.67,12826.0,131.7491,131.8334,131.6555,131.6836,12826.0
2021-06-01 10:50:00,140.67,140.69,140.51,140.57,13077.0,131.6836,131.7023,131.5338,131.59,13077.0
2021-06-01 11:00:00,140.59,140.62,140.52,140.57,10469.0,131.6087,131.6368,131.5432,131.59,10469.0
2021-06-01 11:10:00,140.57,140.69,140.56,140.62,6473.0,131.59,131.7023,131.5806,131.6368,6473.0
2021-06-01 11:20:00,140.63,140.79,140.63,140.69,9874.0,131.6462,131.7959,131.6462,131.7023,9874.0
2021-06-01 11:30:00,140.68,140.69,140.5,140.66,16406.0,131.693,131.7023,131.5245,131.6742,16406.0
2021-06-01 11:40:00,140.66,140.69,140.47,140.56,12485.0,131.6742,131.7023,131.4964,131.5806,12485.0
2021-06-01 11:50:00,140.56,140.65,140.53,140.57,11035.0,131.5806,131.6649,131.5525,131.59,11035.0
2021-06-01 12:00:00,140.55,140.55,140.38,140.41,15755.0,131.5713,131.5713,131.4121,131.4402,15755.0
2021-06-01 12:10:00,140.39,140.43,140.3,140.33,12632.0,131.4215,131.4589,131.3372,131.3653,12632.0
2021-06-01 12:20:00,140.33,140.38,140.32,140.32,10716.0,131.3653,131.4121,131.356,131.356,10716.0
2021-06-01 12:30:00,140.34,140.37,140.29,140.35,10489.0,131.3747,131.4028,131.3279,131.384,10489.0
2021-06-01 12:40:00,140.32,140.47,140.32,140.43,10168.0,131.356,131.4964,131.356,131.4589,10168.0
2021-06-01 12:50:00,140.43,140.44,140.25,140.31,9378.0,131.4589,131.4683,131.2904,131.3466,9378.0
2021-06-01 13:00:00,140.3,140.37,140.23,140.35,17860.0,131.3372,131.4028,131.2717,131.384,17860.0
2021-06-01 13:10:00,140.34,140.35,140.24,140.28,11777.0,131.3747,131.384,131.2811,131.3185,11777.0
2021-06-01 13:20:00,140.27,140.28,140.13,140.17,17955.0,131.3091,131.3185,131.1781,131.2155,17955.0
2021-06-01 13:30:00,140.15,140.21,140.1,140.15,13740.0,131.1968,131.253,131.15,131.1968,13740.0
2021-06-01 13:40:00,140.15,140.16,140.07,140.13,10261.0,131.1968,131.2062,131.1219,131.1781,10261.0
2021-06-01 13:50:00,140.14,140.19,140.07,140.19,12076.0,131.1875,131.2343,131.1219,131.2343,12076.0
2021-06-01 14:00:00,140.17,140.33,140.17,140.25,17703.0,131.2155,131.3653,131.2155,131.2904,17703.0
2021-06-01 14:10:00,140.25,140.28,140.15,140.18,9817.0,131.2904,131.3185,131.1968,131.2249,9817.0
2021-06-01 14:20:00,140.18,140.28,140.17,140.27,10312.0,131.2249,131.3185,131.2155,131.3091,10312.0
2021-06-01 14:30:00,140.27,140.32,140.25,140.25,14555.0,131.3091,131.356,131.2904,131.2904,14555.0
2021-06-01 14:40:00,140.29,140.35,140.24,140.3,15555.0,131.3279,131.384,131.2811,131.3372,15555.0
2021-06-01 14:50:00,140.31,140.35,140.28,140.32,11803.0,131.3466,131.384,131.3185,131.356,11803.0
2021-06-01 15:00:00,140.34,140.35,140.23,140.23,10570.0,131.3747,131.384,131.2717,131.2717,10570.0
2021-06-01 15:10:00,140.23,140.23,140.17,140.21,12014.0,131.2717,131.2717,131.2155,131.253,12014.0
2021-06-01 15:20:00,140.2,140.28,140.17,140.19,8567.0,131.2436,131.3185,131.2155,131.2343,8567.0
2021-06-01 15:30:00,140.17,140.18,139.95,139.97,18433.0,131.2155,131.2249,131.0096,131.0283,18433.0
2021-06-01 15:40:00,139.96,140.16,139.96,140.15,25960.0,131.019,131.2062,131.019,131.1968,25960.0
2021-06-01 15:50:00,140.16,140.18,140.03,140.06,47455.0,131.2062,131.2249,131.0845,131.1126,47455.0
2021-06-02 09:30:00,140.31,140.49,139.8,140.03,28454.0,131.3466,131.5151,130.8692,131.0845,28454.0
2021-06-02 09:40:00,139.99,140.24,139.94,140.15,8084.0,131.047,131.2811,131.0002,131.1968,8084.0
2021-06-02 09:50:00,140.16,140.3,140.07,140.21,7337.0,131.2062,131.3372,131.1219,131.253,7337.0
2021-06-02 10:00:00,140.21,140.36,140.07,140.12,8250.0,131.253,131.3934,131.1219,131.1687,8250.0
2021-06-02 10:10:00,140.13,140.28,140.03,140.27,14084.0,131.1781,131.3185,131.0845,131.3091,14084.0
2021-06-02 10:20:00,140.21,140.39,140.17,140.22,15505.0,131.253,131.4215,131.2155,131.2623,15505.0
2021-06-02 10:30:00,140.22,140.32,140.05,140.11,12153.0,131.2623,131.356,131.1032,131.1594,12153.0
2021-06-02 10:40:00,140.15,140.15,140.05,140.07,6238.0,131.1968,131.1968,131.1032,131.1219,6238.0
2021-06-02 10:50:00,140.07,140.17,140.04,140.16,5866.0,131.1219,131.2155,131.0938,131.2062,5866.0
2021-06-02 11:00:00,140.2,140.28,140.18,140.28,6527.0,131.2436,131.3185,131.2249,131.3185,6527.0
2021-06-02 11:10:00,140.28,140.42,140.26,140.38,11257.0,131.3185,131.4496,131.2998,131.4121,11257.0
2021-06-02 11:20:00,140.38,140.38,140.29,140.33,6514.0,131.4121,131.4121,131.3279,131.3653,6514.0
2021-06-02 11:30:00,140.31,140.37,140.24,140.24,5906.0,131.3466,131.4028,131.2811,131.2811,5906.0
2021-06-02 11:40:00,140.24,140.31,140.21,140.23,2970.0,131.2811,131.3466,131.253,131.2717,2970.0
2021-06-02 11:50:00,140.21,140.21,140.0,140.13,12411.0,131.253,131.253,131.0564,131.1781,12411.0
2021-06-02 12:00:00,140.11,140.16,140.07,140.13,5772.0,131.1594,131.2062,131.1219,131.1781,5772.0
2021-06-02 12:10:00,140.09,140.17,140.07,140.15,4334.0,131.1406,131.2155,131.1219,131.1968,4334.0
2021-06-02 12:20:00,140.11,140.11,140.0,140.05,7327.0,131.1594,131.1594,131.0564,131.1032,7327.0
2021-06-02 12:30:00,140.04,140.17,140.02,140.17,5742.0,131.0938,131.2155,131.0751,131.2155,5742.0
2021-06-02 12:40:00,140.19,140.25,140.13,140.25,8825.0,131.2343,131.2904,131.1781,131.2904,8825.0
2021-06-02 12:50:00,140.26,140.49,140.25,140.43,37279.0,131.2998,131.5151,131.2904,131.4589,37279.0
2021-06-02 13:00:00,140.44,140.51,140.41,140.44,20630.0,131.4683,131.5338,131.4402,131.4683,20630.0
2021-06-02 13:10:00,140.43,140.53,140.42,140.52,10790.0,131.4589,131.5525,131.4496,131.5432,10790.0
2021-06-02 13:20:00,140.5,140.67,140.49,140.66,10775.0,131.5245,131.6836,131.5151,131.6742,10775.0
2021-06-02 13:30:00,140.62,140.69,140.56,140.69,4729.0,131.6368,131.7023,131.5806,131.7023,4729.0
2021-06-02 13:40:00,140.7,140.9,140.67,140.9,32579.0,131.7117,131.8989,131.6836,131.8989,32579.0
2021-06-02 13:50:00,140.9,140.92,140.73,140.76,21004.0,131.8989,131.9176,131.7398,131.7678,21004.0
2021-06-02 14:00:00,140.76,140.83,140.59,140.59,12885.0,131.7678,131.8334,131.6087,131.6087,12885.0
2021-06-02 14:10:00,140.62,140.77,140.6,140.77,8322.0,131.6368,131.7772,131.6181,131.7772,8322.0
2021-06-02 14:20:00,140.78,140.93,140.74,140.81,18161.0,131.7866,131.927,131.7491,131.8147,18161.0
2021-06-02 14:30:00,140.78,140.88,140.74,140.74,9806.0,131.7866,131.8802,131.7491,131.7491,9806.0
2021-06-02 14:40:00,140.73,140.88,140.7,140.81,28067.0,131.7398,131.8802,131.7117,131.8147,28067.0
2021-06-02 14:50:00,140.79,140.88,140.76,140.83,10952.0,131.7959,131.8802,131.7678,131.8334,10952.0
2021-06-02 15:00:00,140.79,140.88,140.76,140.84,18923.0,131.7959,131.8802,131.7678,131.8427,18923.0
2021-06-02 15:10:00,140.81,140.96,140.79,140.9,14617.0,131.8147,131.9551,131.7959,131.8989,14617.0
2021-06-02 15:20:00,140.92,141.03,140.88,141.02,19326.0,131.9176,132.0206,131.8802,132.0112,19326.0
2021-06-02 15:30:00,141.0,141.01,140.77,140.82,57414.0,131.9925,132.0019,131.7772,131.824,57414.0
2021-06-02 15:40:00,140.8,141.01,140.78,140.94,39692.0,131.8053,132.0019,131.7866,131.9363,39692.0
2021-06-02 15:50:00,140.98,141.18,140.97,141.14,157446.0,131.9738,132.161,131.9644,132.1236,157446.0
2021-06-03 09:30:00,140.49,140.54,140.25,140.35,39862.0,132.053,132.1,131.8274,131.9214,39862.0
2021-06-03 09:40:00,140.33,140.44,140.08,140.08,14092.0,131.9026,132.006,131.6676,131.6676,14092.0
2021-06-03 09:50:00,140.15,140.19,139.97,140.08,14641.0,131.7334,131.771,131.5642,131.6676,14641.0
2021-06-03 10:00:00,140.08,140.28,140.02,140.2,22708.0,131.6676,131.8556,131.6112,131.7804,22708.0
2021-06-03 10:10:00,140.19,140.54,140.17,140.53,21144.0,131.771,132.1,131.7522,132.0906,21144.0
2021-06-03 10:20:00,140.53,140.57,140.36,140.4,20465.0,132.0906,132.1282,131.9308,131.9684,20465.0
2021-06-03 10:30:00,140.39,140.6,140.39,140.5,15926.0,131.959,132.1564,131.959,132.0624,15926.0
2021-06-03 10:40:00,140.52,141.0,140.46,140.64,54448.0,132.0812,132.5324,132.0248,132.194,54448.0
2021-06-03 10:50:00,140.64,140.74,140.59,140.69,7218.0,132.194,132.288,132.147,132.241,7218.0
2021-06-03 11:00:00,140.66,140.78,140.59,140.78,10230.0,132.2128,132.3256,132.147,132.3256,10230.0
2021-06-03 11:10:00,140.79,141.03,140.78,140.97,10358.0,132.335,132.5606,132.3256,132.5042,10358.0
2021-06-03 11:20:00,140.99,141.2,140.99,141.0,6960.0,132.523,132.7204,132.523,132.5324,6960.0
2021-06-03 11:30:00,141.0,141.12,140.97,141.0,6725.0,132.5324,132.6452,132.5042,132.5324,6725.0
2021-06-03 11:40:00,141.0,141.13,140.97,141.01,4389.0,132.5324,132.6546,132.5042,132.5418,4389.0
2021-06-03 11:50:00,141.0,141.1,140.98,141.05,7732.0,132.5324,132.6264,132.5136,132.5794,7732.0
2021-06-03 12:00:00,141.08,141.09,140.97,141.0,11408.0,132.6076,132.617,132.5042,132.5324,11408.0
2021-06-03 12:10:00,141.0,141.03,140.95,140.96,5825.0,132.5324,132.5606,132.4854,132.4948,5825.0
2021-06-03 12:20:00,140.96,140.96,140.88,140.89,7225.0,132.4948,132.4948,132.4196,132.429,7225.0
2021-06-03 12:30:00,140.9,140.99,140.9,140.99,7479.0,132.4384,132.523,132.4384,132.523,7479.0
2021-06-03 12:40:00,140.99,141.01,140.86,140.86,5125.0,132.523,132.5418,132.4008,132.4008,5125.0
2021-06-03 12:50:00,140.87,140.88,140.67,140.68,2543.0,132.4102,132.4196,132.2222,132.2316,2543.0
2021-06-03 13:00:00,140.7,140.74,140.64,140.71,7496.0,132.2504,132.288,132.194,132.2598,7496.0
2021-06-03 13:10:00,140.74,140.76,140.56,140.59,4951.0,132.288,132.3068,132.1188,132.147,4951.0
2021-06-03 13:20:00,140.59,140.66,140.57,140.62,4358.0,132.147,132.2128,132.1282,132.1752,4358.0
2021-06-03 13:30:00,140.6,140.61,140.54,140.58,7696.0,132.1564,132.1658,132.1,132.1376,7696.0
2021-06-03 13:40:00,140.56,140.59,140.49,140.55,9754.0,132.1188,132.147,132.053,132.1094,9754.0
2021-06-03 13:50:00,140.56,140.64,140.52,140.53,4990.0,132.1188,132.194,132.0812,132.0906,4990.0
2021-06-03 14:00:00,140.52,140.58,140.51,140.52,6223.0,132.0812,132.1376,132.0718,132.0812,6223.0
2021-06-03 14:10:00,140.53,140.53,140.4,140.44,8211.0,132.0906,132.0906,131.9684,132.006,8211.0
2021-06-03 14:20:00,140.45,140.52,140.45,140.51,3686.0,132.0154,132.0812,132.0154,132.0718,3686.0
2021-06-03 14:30:00,140.51,140.54,140.42,140.5,6171.0,132.0718,132.1,131.9872,132.0624,6171.0
2021-06-03 14:40:00,140.5,140.56,140.45,140.56,6141.0,132.0624,132.1188,132.0154,132.1188,6141.0
2021-06-03 14:50:00,140.55,140.59,140.53,140.56,7438.0,132.1094,132.147,132.0906,132.1188,7438.0
2021-06-03 15:00:00,140.52,140.54,140.46,140.48,6855.0,132.0812,132.1,132.0248,132.0436,6855.0
2021-06-03 15:10:00,140.47,140.57,140.45,140.55,11799.0,132.0342,132.1282,132.0154,132.1094,11799.0
2021-06-03 15:20:00,140.54,140.55,140.37,140.45,17908.0,132.1,132.1094,131.9402,132.0154,17908.0
2021-06-03 15:30:00,140.47,140.69,140.45,140.67,16367.0,132.0342,132.241,132.0154,132.2222,16367.0
2021-06-03 15:40:00,140.67,140.69,140.5,140.56,13973.0,132.2222,132.241,132.0624,132.1188,13973.0
2021-06-03 15:50:00,140.56,140.64,140.48,140.57,31492.0,132.1188,132.194,132.0436,132.1282,31492.0
2021-06-04 09:30:00,140.97,141.22,140.87,140.9,25939.0,132.5042,132.7392,132.4102,132.4384,25939.0
2021-06-04 09:40:00,140.93,141.01,140.65,140.67,7789.0,132.4666,132.5418,132.2034,132.2222,7789.0
2021-06-04 09:50:00,140.6,140.73,140.51,140.53,6101.0,132.1564,132.2786,132.0718,132.0906,6101.0
2021-06-04 10:00:00,140.59,140.6,140.38,140.56,8424.0,132.147,132.1564,131.9496,132.1188,8424.0
2021-06-04 10:10:00,140.54,140.67,140.5,140.58,11158.0,132.1,132.2222,132.0624,132.1376,11158.0
2021-06-04 10:20:00,140.52,140.59,140.37,140.4,4253.0,132.0812,132.147,131.9402,131.9684,4253.0
2021-06-04 10:30:00,140.38,140.45,140.35,140.41,4736.0,131.9496,132.0154,131.9214,131.9778,4736.0
2021-06-04 10:40:00,140.4,140.44,140.25,140.35,18150.0,131.9684,132.006,131.8274,131.9214,18150.0
2021-06-04 10:50:00,140.39,140.48,140.32,140.48,5383.0,131.959,132.0436,131.8932,132.0436,5383.0
2021-06-04 11:00:00,140.51,140.56,140.42,140.43,7011.0,132.0718,132.1188,131.9872,131.9966,7011.0
2021-06-04 11:10:00,140.41,140.49,140.36,140.36,5035.0,131.9778,132.053,131.9308,131.9308,5035.0
2021-06-04 11:20:00,140.37,140.37,140.21,140.29,5658.0,131.9402,131.9402,131.7898,131.865,5658.0
2021-06-04 11:30:00,140.28,140.36,140.19,140.22,3235.0,131.8556,131.9308,131.771,131.7992,3235.0
2021-06-04 11:40:00,140.18,140.2,140.11,140.14,3868.0,131.7616,131.7804,131.6958,131.724,3868.0
2021-06-04 11:50:00,140.14,140.15,140.02,140.13,8052.0,131.724,131.7334,131.6112,131.7146,8052.0
2021-06-04 12:00:00,140.14,140.19,140.07,140.12,4143.0,131.724,131.771,131.6582,131.7052,4143.0
2021-06-04 12:10:00,140.09,140.2,140.09,140.14,5193.0,131.677,131.7804,131.677,131.724,5193.0
2021-06-04 12:20:00,140.12,140.2,140.07,140.19,5417.0,131.7052,131.7804,131.6582,131.771,5417.0
2021-06-04 12:30:00,140.18,140.22,140.15,140.17,5151.0,131.7616,131.7992,131.7334,131.7522,5151.0
2021-06-04 12:40:00,140.17,140.23,140.17,140.23,3414.0,131.7522,131.8086,131.7522,131.8086,3414.0
2021-06-04 12:50:00,140.24,140.31,140.24,140.3,5043.0,131.818,131.8838,131.818,131.8744,5043.0
2021-06-04 13:00:00,140.31,140.4,140.31,140.32,3853.0,131.8838,131.9684,131.8838,131.8932,3853.0
2021-06-04 13:10:00,140.28,140.35,140.25,140.31,5277.0,131.8556,131.9214,131.8274,131.8838,5277.0
2021-06-04 13:20:00,140.29,140.35,140.26,140.35,3712.0,131.865,131.9214,131.8368,131.9214,3712.0
2021-06-04 13:30:00,140.35,140.41,140.33,140.41,3100.0,131.9214,131.9778,131.9026,131.9778,3100.0
2021-06-04 13:40:00,140.41,140.49,140.4,140.43,7253.0,131.9778,132.053,131.9684,131.9966,7253.0
2021-06-04 13:50:00,140.44,140.46,140.38,140.44,3522.0,132.006,132.0248,131.9496,132.006,3522.0
2021-06-04 14:00:00,140.45,140.48,140.43,140.45,4029.0,132.0154,132.0436,131.9966,132.0154,4029.0
2021-06-04 14:10:00,140.45,140.56,140.44,140.49,5995.0,132.0154,132.1188,132.006,132.053,5995.0
2021-06-04 14:20:00,140.47,140.54,140.46,140.53,4456.0,132.0342,132.1,132.0248,132.0906,4456.0
2021-06-04 14:30:00,140.51,140.62,140.51,140.61,5622.0,132.0718,132.1752,132.0718,132.1658,5622.0
2021-06-04 14:40:00,140.61,140.65,140.59,140.61,2797.0,132.1658,132.2034,132.147,132.1658,2797.0
2021-06-04 14:50:00,140.59,140.6,140.56,140.58,5041.0,132.147,132.1564,132.1188,132.1376,5041.0
2021-06-04 15:00:00,140.57,140.62,140.5,140.6,7104.0,132.1282,132.1752,132.0624,132.1564,7104.0
2021-06-04 15:10:00,140.6,140.62,140.58,140.61,5708.0,132.1564,132.1752,132.1376,132.1658,5708.0
2021-06-04 15:20:00,140.61,140.64,140.55,140.62,6954.0,132.1658,132.194,132.1094,132.1752,6954.0
2021-06-04 15:30:00,140.64,140.72,140.62,140.69,10614.0,132.194,132.2692,132.1752,132.241,10614.0
2021-06-04 15:40:00,140.69,140.86,140.69,140.84,18522.0,132.241,132.4008,132.241,132.382,18522.0
2021-06-04 15:50:00,140.86,140.92,140.73,140.75,47553.0,132.4008,132.4572,132.2786,132.2974,47553.0
2021-06-07 09:30:00,140.7,140.99,139.7,140.84,41553.0,132.2504,132.523,131.3105,132.382,41553.0
2021-06-07 09:40:00,140.86,140.93,140.45,140.52,10957.0,132.4008,132.4666,132.0154,132.0812,10957.0
2021-06-07 09:50:00,140.52,140.58,140.43,140.45,9406.0,132.0812,132.1376,131.9966,132.0154,9406.0
2021-06-07 10:00:00,140.45,140.51,140.26,140.26,6937.0,132.0154,132.0718,131.8368,131.8368,6937.0
2021-06-07 10:10:00,140.31,140.48,140.28,140.38,6765.0,131.8838,132.0436,131.8556,131.9496,6765.0
2021-06-07 10:20:00,140.38,140.44,140.12,140.17,10067.0,131.9496,132.006,131.7052,131.7522,10067.0
2021-06-07 10:30:00,140.14,140.17,140.01,140.03,8002.0,131.724,131.7522,131.6018,131.6206,8002.0
2021-06-07 10:40:00,140.08,140.17,140.02,140.06,9528.0,131.6676,131.7522,131.6112,131.6488,9528.0
2021-06-07 10:50:00,140.03,140.05,139.79,139.9,12065.0,131.6206,131.6394,131.3951,131.4984,12065.0
2021-06-07 11:00:00,139.89,140.04,139.79,139.79,11899.0,131.489,131.63,131.3951,131.3951,11899.0
2021-06-07 11:10:00,139.77,139.88,139.77,139.83,5417.0,131.3763,131.4796,131.3763,131.4327,5417.0
2021-06-07 11:20:00,139.84,139.88,139.8,139.83,6433.0,131.4421,131.4796,131.4045,131.4327,6433.0
2021-06-07 11:30:00,139.82,139.83,139.72,139.73,8291.0,131.4233,131.4327,131.3293,131.3387,8291.0
2021-06-07 11:40:00,139.72,139.74,139.6,139.62,4892.0,131.3293,131.3481,131.2165,131.2353,4892.0
2021-06-07 11:50:00,139.62,139.67,139.57,139.67,4874.0,131.2353,131.2823,131.1883,131.2823,4874.0
2021-06-07 12:00:00,139.7,139.71,139.54,139.54,6083.0,131.3105,131.3199,131.1601,131.1601,6083.0
2021-06-07 12:10:00,139.56,139.72,139.56,139.71,6361.0,131.1789,131.3293,131.1789,131.3199,6361.0
2021-06-07 12:20:00,139.72,139.72,139.54,139.54,8253.0,131.3293,131.3293,131.1601,131.1601,8253.0
2021-06-07 12:30:00,139.54,139.55,139.47,139.48,4587.0,131.1601,131.1695,131.0943,131.1037,4587.0
2021-06-07 12:40:00,139.49,139.49,139.37,139.45,5565.0,131.1131,131.1131,131.0003,131.0755,5565.0
2021-06-07 12:50:00,139.45,139.53,139.43,139.52,7473.0,131.0755,131.1507,131.0567,131.1413,7473.0
2021-06-07 13:00:00,139.52,139.52,139.44,139.45,6645.0,131.1413,131.1413,131.0661,131.0755,6645.0
2021-06-07 13:10:00,139.48,139.52,139.45,139.46,11378.0,131.1037,131.1413,131.0755,131.0849,11378.0
2021-06-07 13:20:00,139.43,139.47,139.41,139.46,8030.0,131.0567,131.0943,131.0379,131.0849,8030.0
2021-06-07 13:30:00,139.48,139.61,139.46,139.6,9458.0,131.1037,131.2259,131.0849,131.2165,9458.0
2021-06-07 13:40:00,139.61,139.61,139.43,139.45,11945.0,131.2259,131.2259,131.0567,131.0755,11945.0
2021-06-07 13:50:00,139.51,139.62,139.46,139.61,8897.0,131.1319,131.2353,131.0849,131.2259,8897.0
2021-06-07 14:00:00,139.61,139.75,139.57,139.74,18256.0,131.2259,131.3575,131.1883,131.3481,18256.0
2021-06-07 14:10:00,139.7,139.77,139.63,139.74,12428.0,131.3105,131.3763,131.2447,131.3481,12428.0
2021-06-07 14:20:00,139.72,139.73,139.6,139.67,6967.0,131.3293,131.3387,131.2165,131.2823,6967.0
2021-06-07 14:30:00,139.67,139.7,139.64,139.68,12053.0,131.2823,131.3105,131.2541,131.2917,12053.0
2021-06-07 14:40:00,139.69,139.78,139.67,139.75,6184.0,131.3011,131.3857,131.2823,131.3575,6184.0
2021-06-07 14:50:00,139.77,139.86,139.74,139.81,17438.0,131.3763,131.4609,131.3481,131.4139,17438.0
2021-06-07 15:00:00,139.81,139.88,139.78,139.88,7757.0,131.4139,131.4796,131.3857,131.4796,7757.0
2021-06-07 15:10:00,139.89,139.95,139.86,139.88,15021.0,131.489,131.5454,131.4609,131.4796,15021.0
2021-06-07 15:20:00,139.86,139.93,139.85,139.92,12208.0,131.4609,131.5266,131.4515,131.5172,12208.0
2021-06-07 15:30:00,139.93,139.94,139.67,139.67,26283.0,131.5266,131.536,131.2823,131.2823,26283.0
2021-06-07 15:40:00,139.66,139.73,139.6,139.65,38203.0,131.2729,131.3387,131.2165,131.2635,38203.0
2021-06-07 15:50:00,139.7,139.7,139.43,139.57,121808.0,131.3105,131.3105,131.0567,131.1883,121808.0
2021-06-08 09:30:00,139.45,139.79,139.37,139.45,30242.0,131.0755,131.3951,131.0003,131.0755,30242.0
2021-06-08 09:40:00,139.48,139.59,139.35,139.52,13496.0,131.1037,131.2071,130.9815,131.1413,13496.0
2021-06-08 09:50:00,139.48,139.57,139.36,139.37,10667.0,131.1037,131.1883,130.9909,131.0003,10667.0
2021-06-08 10:00:00,139.35,139.35,139.18,139.19,10744.0,130.9815,130.9815,130.8217,130.8311,10744.0
2021-06-08 10:10:00,139.22,139.24,138.91,138.91,11939.0,130.8593,130.8781,130.5679,130.5679,11939.0
2021-06-08 10:20:00,138.93,139.1,138.86,139.1,10380.0,130.5867,130.7465,130.5209,130.7465,10380.0
2021-06-08 10:30:00,139.07,139.2,138.99,139.19,8890.0,130.7183,130.8405,130.6431,130.8311,8890.0
2021-06-08 10:40:00,139.23,139.31,139.2,139.24,9895.0,130.8687,130.9439,130.8405,130.8781,9895.0
2021-06-08 10:50:00,139.26,139.43,139.26,139.43,9659.0,130.8969,131.0567,130.8969,131.0567,9659.0
2021-06-08 11:00:00,139.47,139.53,139.43,139.45,7380.0,131.0943,131.1507,131.0567,131.0755,7380.0
2021-06-08 11:10:00,139.44,139.47,139.37,139.43,11091.0,131.0661,131.0943,131.0003,131.0567,11091.0
2021-06-08 11:20:00,139.4,139.48,139.28,139.39,8906.0,131.0285,131.1037,130.9157,131.0191,8906.0
2021-06-08 11:30:00,139.38,139.65,139.37,139.65,7175.0,131.0097,131.2635,131.0003,131.2635,7175.0
2021-06-08 11:40:00,139.67,139.96,139.65,139.94,7588.0,131.2823,131.5548,131.2635,131.536,7588.0
2021-06-08 11:50:00,139.96,140.01,139.8,139.87,11654.0,131.5548,131.6018,131.4045,131.4702,11654.0
2021-06-08 12:00:00,139.87,139.87,139.78,139.83,3430.0,131.4702,131.4702,131.3857,131.4327,3430.0
2021-06-08 12:10:00,139.84,139.87,139.77,139.79,3979.0,131.4421,131.4702,131.3763,131.3951,3979.0
2021-06-08 12:20:00,139.82,139.92,139.81,139.85,3423.0,131.4233,131.5172,131.4139,131.4515,3423.0
2021-06-08 12:30:00,139.84,139.87,139.72,139.72,4191.0,131.4421,131.4702,131.3293,131.3293,4191.0
2021-06-08 12:40:00,139.7,139.75,139.6,139.68,4906.0,131.3105,131.3575,131.2165,131.2917,4906.0
2021-06-08 12:50:00,139.68,139.69,139.54,139.62,4741.0,131.2917,131.3011,131.1601,131.2353,4741.0
2021-06-08 13:00:00,139.61,139.7,139.59,139.67,4037.0,131.2259,131.3105,131.2071,131.2823,4037.0
2021-06-08 13:10:00,139.69,139.77,139.63,139.65,3048.0,131.3011,131.3763,131.2447,131.2635,3048.0
2021-06-08 13:20:00,139.65,139.72,139.62,139.63,4344.0,131.2635,131.3293,131.2353,131.2447,4344.0
2021-06-08 13:30:00,139.63,139.63,139.56,139.56,4436.0,131.2447,131.2447,131.1789,131.1789,4436.0
2021-06-08 13:40:00,139.53,139.59,139.47,139.48,8517.0,131.1507,131.2071,131.0943,131.1037,8517.0
2021-06-08 13:50:00,139.49,139.54,139.46,139.49,7795.0,131.1131,131.1601,131.0849,131.1131,7795.0
2021-06-08 14:00:00,139.5,139.54,139.48,139.51,7077.0,131.1225,131.1601,131.1037,131.1319,7077.0
2021-06-08 14:10:00,139.51,139.56,139.43,139.45,8090.0,131.1319,131.1789,131.0567,131.0755,8090.0
2021-06-08 14:20:00,139.47,139.54,139.46,139.51,4724.0,131.0943,131.1601,131.0849,131.1319,4724.0
2021-06-08 14:30:00,139.52,139.52,139.41,139.41,7007.0,131.1413,131.1413,131.0379,131.0379,7007.0
2021-06-08 14:40:00,139.41,139.45,139.3,139.32,21764.0,131.0379,131.0755,130.9345,130.9533,21764.0
2021-06-08 14:50:00,139.32,139.42,139.25,139.37,22985.0,130.9533,131.0473,130.8875,131.0003,22985.0
2021-06-08 15:00:00,139.37,139.38,139.33,139.36,13753.0,131.0003,131.0097,130.9627,130.9909,13753.0
2021-06-08 15:10:00,139.36,139.47,139.33,139.47,21923.0,130.9909,131.0943,130.9627,131.0943,21923.0
2021-06-08 15:20:00,139.48,139.58,139.44,139.56,17621.0,131.1037,131.1977,131.0661,131.1789,17621.0
2021-06-08 15:30:00,139.56,139.66,139.51,139.62,20930.0,131.1789,131.2729,131.1319,131.2353,20930.0
2021-06-08 15:40:00,139.61,139.61,139.41,139.45,22301.0,131.2259,131.2259,131.0379,131.0755,22301.0
2021-06-08 15:50:00,139.45,139.55,139.28,139.3,62196.0,131.0755,131.1695,130.9157,130.9345,62196.0
2021-06-09 09:30:00,139.18,139.25,139.01,139.19,28457.0,130.8217,130.8875,130.6619,130.8311,28457.0
2021-06-09 09:40:00,139.21,139.4,139.12,139.4,13910.0,130.8499,131.0285,130.7653,131.0285,13910.0
2021-06-09 09:50:00,139.43,139.73,139.43,139.66,9249.0,131.0567,131.3387,131.0567,131.2729,9249.0
2021-06-09 10:00:00,139.68,139.74,139.52,139.6,8553.0,131.2917,131.3481,131.1413,131.2165,8553.0
2021-06-09 10:10:00,139.6,139.76,139.57,139.76,6288.0,131.2165,131.3669,131.1883,131.3669,6288.0
2021-06-09 10:20:00,139.69,139.69,139.42,139.47,4592.0,131.3011,131.3011,131.0473,131.0943,4592.0
2021-06-09 10:30:00,139.44,139.57,139.44,139.57,6602.0,131.0661,131.1883,131.0661,131.1883,6602.0
2021-06-09 10:40:00,139.6,139.61,139.34,139.61,4728.0,131.2165,131.2259,130.9721,131.2259,4728.0
2021-06-09 10:50:00,139.64,139.65,139.47,139.55,5604.0,131.2541,131.2635,131.0943,131.1695,5604.0
2021-06-09 11:00:00,139.55,139.62,139.46,139.62,5586.0,131.1695,131.2353,131.0849,131.2353,5586.0
2021-06-09 11:10:00,139.63,139.68,139.6,139.66,5610.0,131.2447,131.2917,131.2165,131.2729,5610.0
2021-06-09 11:20:00,139.66,139.69,139.59,139.64,4274.0,131.2729,131.3011,131.2071,131.2541,4274.0
2021-06-09 11:30:00,139.69,139.73,139.62,139.71,3608.0,131.3011,131.3387,131.2353,131.3199,3608.0
2021-06-09 11:40:00,139.73,139.76,139.67,139.7,4335.0,131.3387,131.3669,131.2823,131.3105,4335.0
2021-06-09 11:50:00,139.68,139.75,139.66,139.72,8110.0,131.2917,131.3575,131.2729,131.3293,8110.0
2021-06-09 12:00:00,139.73,139.76,139.63,139.73,7779.0,131.3387,131.3669,131.2447,131.3387,7779.0
2021-06-09 12:10:00,139.69,139.71,139.62,139.69,5150.0,131.3011,131.3199,131.2353,131.3011,5150.0
2021-06-09 12:20:00,139.7,139.73,139.66,139.67,3613.0,131.3105,131.3387,131.2729,131.2823,3613.0
2021-06-09 12:30:00,139.67,139.72,139.65,139.7,4211.0,131.2823,131.3293,131.2635,131.3105,4211.0
2021-06-09 12:40:00,139.68,139.73,139.65,139.7,2908.0,131.2917,131.3387,131.2635,131.3105,2908.0
2021-06-09 12:50:00,139.71,139.72,139.63,139.64,4387.0,131.3199,131.3293,131.2447,131.2541,4387.0
2021-06-09 13:00:00,139.64,139.72,139.63,139.71,4822.0,131.2541,131.3293,131.2447,131.3199,4822.0
2021-06-09 13:10:00,139.73,139.75,139.69,139.7,9720.0,131.3387,131.3575,131.3011,131.3105,9720.0
2021-06-09 13:20:00,139.73,139.76,139.66,139.73,4798.0,131.3387,131.3669,131.2729,131.3387,4798.0
2021-06-09 13:30:00,139.73,139.75,139.68,139.69,6463.0,131.3387,131.3575,131.2917,131.3011,6463.0
2021-06-09 13:40:00,139.7,139.75,139.68,139.7,7833.0,131.3105,131.3575,131.2917,131.3105,7833.0
2021-06-09 13:50:00,139.73,139.78,139.73,139.77,6256.0,131.3387,131.3857,131.3387,131.3763,6256.0
2021-06-09 14:00:00,139.75,139.87,139.75,139.79,20346.0,131.3575,131.4702,131.3575,131.3951,20346.0
2021-06-09 14:10:00,139.79,139.83,139.7,139.75,5085.0,131.3951,131.4327,131.3105,131.3575,5085.0
2021-06-09 14:20:00,139.74,139.76,139.69,139.74,4305.0,131.3481,131.3669,131.3011,131.3481,4305.0
2021-06-09 14:30:00,139.77,139.85,139.76,139.79,6863.0,131.3763,131.4515,131.3669,131.3951,6863.0
2021-06-09 14:40:00,139.78,139.79,139.74,139.76,3311.0,131.3857,131.3951,131.3481,131.3669,3311.0
2021-06-09 14:50:00,139.74,139.76,139.67,139.72,8941.0,131.3481,131.3669,131.2823,131.3293,8941.0
2021-06-09 15:00:00,139.72,139.77,139.69,139.73,5097.0,131.3293,131.3763,131.3011,131.3387,5097.0
2021-06-09 15:10:00,139.73,139.77,139.68,139.72,6794.0,131.3387,131.3763,131.2917,131.3293,6794.0
2021-06-09 15:20:00,139.73,139.76,139.69,139.7,7608.0,131.3387,131.3669,131.3011,131.3105,7608.0
2021-06-09 15:30:00,139.68,139.76,139.64,139.71,10462.0,131.2917,131.3669,131.2541,131.3199,10462.0
2021-06-09 15:40:00,139.7,139.8,139.69,139.8,15542.0,131.3105,131.4045,131.3011,131.4045,15542.0
2021-06-09 15:50:00,139.75,139.86,139.52,139.6,64654.0,131.3575,131.4609,131.1413,131.2165,64654.0
2021-06-10 09:30:00,139.96,140.2,139.75,139.97,16869.0,131.5548,131.7804,131.3575,131.5642,16869.0
2021-06-10 09:40:00,139.99,140.05,139.74,139.82,6576.0,131.583,131.6394,131.3481,131.4233,6576.0
2021-06-10 09:50:00,139.84,140.03,139.8,140.03,13606.0,131.4421,131.6206,131.4045,131.6206,13606.0
2021-06-10 10:00:00,140.02,140.09,139.82,139.85,10329.0,131.6112,131.677,131.4233,131.4515,10329.0
2021-06-10 10:10:00,139.81,139.87,139.72,139.86,4616.0,131.4139,131.4702,131.3293,131.4609,4616.0
2021-06-10 10:20:00,139.77,139.82,139.69,139.74,5728.0,131.3763,131.4233,131.3011,131.3481,5728.0
2021-06-10 10:30:00,139.77,139.82,139.72,139.72,4909.0,131.3763,131.4233,131.3293,131.3293,4909.0
2021-06-10 10:40:00,139.7,139.74,139.64,139.71,5364.0,131.3105,131.3481,131.2541,131.3199,5364.0
2021-06-10 10:50:00,139.67,139.75,139.58,139.58,4374.0,131.2823,131.3575,131.1977,131.1977,4374.0
2021-06-10 11:00:00,139.61,139.69,139.61,139.64,5423.0,131.2259,131.3011,131.2259,131.2541,5423.0
2021-06-10 11:10:00,139.63,139.67,139.59,139.66,8316.0,131.2447,131.2823,131.2071,131.2729,8316.0
2021-06-10 11:20:00,139.68,139.77,139.67,139.75,6744.0,131.2917,131.3763,131.2823,131.3575,6744.0
2021-06-10 11:30:00,139.77,139.8,139.69,139.74,11001.0,131.3763,131.4045,131.3011,131.3481,11001.0
2021-06-10 11:40:00,139.72,139.77,139.66,139.76,14881.0,131.3293,131.3763,131.2729,131.3669,14881.0
2021-06-10 11:50:00,139.78,139.8,139.69,139.74,10621.0,131.3857,131.4045,131.3011,131.3481,10621.0
2021-06-10 12:00:00,139.78,139.88,139.77,139.86,4276.0,131.3857,131.4796,131.3763,131.4609,4276.0
2021-06-10 12:10:00,139.89,139.9,139.8,139.81,4161.0,131.489,131.4984,131.4045,131.4139,4161.0
2021-06-10 12:20:00,139.82,139.85,139.71,139.76,5375.0,131.4233,131.4515,131.3199,131.3669,5375.0
2021-06-10 12:30:00,139.75,139.84,139.75,139.82,5301.0,131.3575,131.4421,131.3575,131.4233,5301.0
2021-06-10 12:40:00,139.83,139.85,139.74,139.76,7849.0,131.4327,131.4515,131.3481,131.3669,7849.0
2021-06-10 12:50:00,139.77,139.78,139.73,139.78,4448.0,131.3763,131.3857,131.3387,131.3857,4448.0
2021-06-10 13:00:00,139.79,139.93,139.76,139.92,9197.0,131.3951,131.5266,131.3669,131.5172,9197.0
2021-06-10 13:10:00,139.92,139.93,139.77,139.79,10304.0,131.5172,131.5266,131.3763,131.3951,10304.0
2021-06-10 13:20:00,139.79,139.85,139.67,139.85,29242.0,131.3951,131.4515,131.2823,131.4515,29242.0
2021-06-10 13:30:00,139.84,139.85,139.78,139.82,6376.0,131.4421,131.4515,131.3857,131.4233,6376.0
2021-06-10 13:40:00,139.82,139.83,139.78,139.8,6454.0,131.4233,131.4327,131.3857,131.4045,6454.0
2021-06-10 13:50:00,139.79,139.82,139.76,139.8,4208.0,131.3951,131.4233,131.3669,131.4045,4208.0
2021-06-10 14:00:00,139.8,139.82,139.68,139.72,11914.0,131.4045,131.4233,131.2917,131.3293,11914.0
2021-06-10 14:10:00,139.72,139.72,139.62,139.62,5345.0,131.3293,131.3293,131.2353,131.2353,5345.0
2021-06-10 14:20:00,139.64,139.64,139.57,139.61,5539.0,131.2541,131.2541,131.1883,131.2259,5539.0
2021-06-10 14:30:00,139.63,139.67,139.59,139.6,5113.0,131.2447,131.2823,131.2071,131.2165,5113.0
2021-06-10 14:40:00,139.67,139.67,139.55,139.62,6304.0,131.2823,131.2823,131.1695,131.2353,6304.0
2021-06-10 14:50:00,139.62,139.74,139.62,139.66,7596.0,131.2353,131.3481,131.2353,131.2729,7596.0
2021-06-10 15:00:00,139.68,139.78,139.65,139.76,5550.0,131.2917,131.3857,131.2635,131.3669,5550.0
2021-06-10 15:10:00,139.75,139.79,139.73,139.75,5209.0,131.3575,131.3951,131.3387,131.3575,5209.0
2021-06-10 15:20:00,139.76,139.79,139.64,139.72,11916.0,131.3669,131.3951,131.2541,131.3293,11916.0
2021-06-10 15:30:00,139.75,139.84,139.71,139.82,11193.0,131.3575,131.4421,131.3199,131.4233,11193.0
2021-06-10 15:40:00,139.82,139.83,139.74,139.77,16106.0,131.4233,131.4327,131.3481,131.3763,16106.0
2021-06-10 15:50:00,139.79,139.94,139.79,139.93,61774.0,131.3951,131.536,131.3951,131.5266,61774.0
2021-06-11 09:30:00,140.31,140.42,139.97,140.1,38158.0,131.8838,131.9872,131.5642,131.6864,38158.0
2021-06-11 09:40:00,140.01,140.08,139.86,140.08,14338.0,131.6018,131.6676,131.4609,131.6676,14338.0
2021-06-11 09:50:00,140.08,140.14,139.97,140.05,19589.0,131.6676,131.724,131.5642,131.6394,19589.0
2021-06-11 10:00:00,140.06,140.24,140.04,140.08,18834.0,131.6488,131.818,131.63,131.6676,18834.0
2021-06-11 10:10:00,140.08,140.08,139.89,139.97,9201.0,131.6676,131.6676,131.489,131.5642,9201.0
2021-06-11 10:20:00,139.93,139.94,139.85,139.89,8109.0,131.5266,131.536,131.4515,131.489,8109.0
2021-06-11 10:30:00,139.87,139.9,139.73,139.77,11108.0,131.4702,131.4984,131.3387,131.3763,11108.0
2021-06-11 10:40:00,139.78,139.87,139.77,139.81,7708.0,131.3857,131.4702,131.3763,131.4139,7708.0
2021-06-11 10:50:00,139.83,139.87,139.75,139.77,15951.0,131.4327,131.4702,131.3575,131.3763,15951.0
2021-06-11 11:00:00,139.75,139.97,139.74,139.86,10647.0,131.3575,131.5642,131.3481,131.4609,10647.0
2021-06-11 11:10:00,139.86,139.86,139.75,139.75,14308.0,131.4609,131.4609,131.3575,131.3575,14308.0
2021-06-11 11:20:00,139.73,139.77,139.65,139.71,11370.0,131.3387,131.3763,131.2635,131.3199,11370.0
2021-06-11 11:30:00,139.71,139.77,139.66,139.76,10157.0,131.3199,131.3763,131.2729,131.3669,10157.0
2021-06-11 11:40:00,139.75,139.83,139.74,139.75,9636.0,131.3575,131.4327,131.3481,131.3575,9636.0
2021-06-11 11:50:00,139.77,139.77,139.69,139.75,8952.0,131.3763,131.3763,131.3011,131.3575,8952.0
2021-06-11 12:00:00,139.74,139.75,139.52,139.53,9475.0,131.3481,131.3575,131.1413,131.1507,9475.0
2021-06-11 12:10:00,139.53,139.58,139.51,139.55,11681.0,131.1507,131.1977,131.1319,131.1695,11681.0
2021-06-11 12:20:00,139.52,139.58,139.44,139.46,11009.0,131.1413,131.1977,131.0661,131.0849,11009.0
2021-06-11 12:30:00,139.46,139.46,139.25,139.31,13021.0,131.0849,131.0849,130.8875,130.9439,13021.0
2021-06-11 12:40:00,139.31,139.4,139.22,139.37,19363.0,130.9439,131.0285,130.8593,131.0003,19363.0
2021-06-11 12:50:00,139.37,139.41,139.32,139.34,8271.0,131.0003,131.0379,130.9533,130.9721,8271.0
2021-06-11 13:00:00,139.31,139.39,139.25,139.28,14311.0,130.9439,131.0191,130.8875,130.9157,14311.0
2021-06-11 13:10:00,139.28,139.42,139.27,139.4,13601.0,130.9157,131.0473,130.9063,131.0285,13601.0
2021-06-11 13:20:00,139.4,139.41,139.27,139.27,11894.0,131.0285,131.0379,130.9063,130.9063,11894.0
2021-06-11 13:30:00,139.26,139.29,139.19,139.19,19757.0,130.8969,130.9251,130.8311,130.8311,19757.0
2021-06-11 13:40:00,139.2,139.41,139.2,139.4,15801.0,130.8405,131.0379,130.8405,131.0285,15801.0
2021-06-11 13:50:00,139.4,139.65,139.4,139.63,12578.0,131.0285,131.2635,131.0285,131.2447,12578.0
2021-06-11 14:00:00,139.66,139.77,139.65,139.75,8977.0,131.2729,131.3763,131.2635,131.3575,8977.0
2021-06-11 14:10:00,139.74,139.74,139.61,139.68,9905.0,131.3481,131.3481,131.2259,131.2917,9905.0
2021-06-11 14:20:00,139.66,139.78,139.62,139.77,8816.0,131.2729,131.3857,131.2353,131.3763,8816.0
2021-06-11 14:30:00,139.76,139.89,139.76,139.86,9222.0,131.3669,131.489,131.3669,131.4609,9222.0
2021-06-11 14:40:00,139.84,139.93,139.84,139.87,7226.0,131.4421,131.5266,131.4421,131.4702,7226.0
2021-06-11 14:50:00,139.87,139.87,139.76,139.78,8689.0,131.4702,131.4702,131.3669,131.3857,8689.0
2021-06-11 15:00:00,139.77,139.79,139.6,139.61,24375.0,131.3763,131.3951,131.2165,131.2259,24375.0
2021-06-11 15:10:00,139.61,139.61,139.44,139.45,28402.0,131.2259,131.2259,131.0661,131.0755,28402.0
2021-06-11 15:20:00,139.45,139.61,139.4,139.61,25526.0,131.0755,131.2259,131.0285,131.2259,25526.0
2021-06-11 15:30:00,139.62,139.62,139.48,139.5,37635.0,131.2353,131.2353,131.1037,131.1225,37635.0
2021-06-11 15:40:00,139.5,139.53,139.34,139.51,100569.0,131.1225,131.1507,130.9721,131.1319,100569.0
2021-06-11 15:50:00,139.54,139.93,139.53,139.91,90940.0,131.1601,131.5266,131.1507,131.5078,90940.0
2021-06-14 09:30:00,139.91,140.0,139.46,139.55,25363.0,131.5078,131.5924,131.0849,131.1695,25363.0
2021-06-14 09:40:00,139.57,139.75,139.55,139.66,9514.0,131.1883,131.3575,131.1695,131.2729,9514.0
2021-06-14 09:50:00,139.61,139.71,139.47,139.52,5720.0,131.2259,131.3199,131.0943,131.1413,5720.0
2021-06-14 10:00:00,139.47,139.69,139.45,139.69,4499.0,131.0943,131.3011,131.0755,131.3011,4499.0
2021-06-14 10:10:00,139.68,139.68,139.52,139.57,6535.0,131.2917,131.2917,131.1413,131.1883,6535.0
2021-06-14 10:20:00,139.6,139.67,139.53,139.54,4693.0,131.2165,131.2823,131.1507,131.1601,4693.0
2021-06-14 10:30:00,139.58,139.84,139.55,139.78,7231.0,131.1977,131.4421,131.1695,131.3857,7231.0
2021-06-14 10:40:00,139.85,139.89,139.74,139.77,3178.0,131.4515,131.489,131.3481,131.3763,3178.0
2021-06-14 10:50:00,139.77,139.91,139.75,139.87,6122.0,131.3763,131.5078,131.3575,131.4702,6122.0
2021-06-14 11:00:00,139.87,140.0,139.86,139.92,7618.0,131.4702,131.5924,131.4609,131.5172,7618.0
2021-06-14 11:10:00,139.91,139.94,139.79,139.86,5924.0,131.5078,131.536,131.3951,131.4609,5924.0
2021-06-14 11:20:00,139.83,139.85,139.73,139.77,6332.0,131.4327,131.4515,131.3387,131.3763,6332.0
2021-06-14 11:30:00,139.79,139.99,139.78,139.88,9908.0,131.3951,131.583,131.3857,131.4796,9908.0
2021-06-14 11:40:00,139.9,140.0,139.8,140.0,13971.0,131.4984,131.5924,131.4045,131.5924,13971.0
2021-06-14 11:50:00,140.0,140.06,139.87,139.91,9725.0,131.5924,131.6488,131.4702,131.5078,9725.0
2021-06-14 12:00:00,139.88,139.92,139.79,139.82,5515.0,131.4796,131.5172,131.3951,131.4233,5515.0
2021-06-14 12:10:00,139.89,139.9,139.82,139.82,5262.0,131.489,131.4984,131.4233,131.4233,5262.0
2021-06-14 12:20:00,139.86,139.93,139.85,139.91,5302.0,131.4609,131.5266,131.4515,131.5078,5302.0
2021-06-14 12:30:00,139.87,139.88,139.71,139.71,3220.0,131.4702,131.4796,131.3199,131.3199,3220.0
2021-06-14 12:40:00,139.72,139.76,139.71,139.73,2959.0,131.3293,131.3669,131.3199,131.3387,2959.0
2021-06-14 12:50:00,139.69,139.69,139.58,139.63,5302.0,131.3011,131.3011,131.1977,131.2447,5302.0
2021-06-14 13:00:00,139.62,139.62,139.53,139.53,2726.0,131.2353,131.2353,131.1507,131.1507,2726.0
2021-06-14 13:10:00,139.56,139.62,139.53,139.55,5048.0,131.1789,131.2353,131.1507,131.1695,5048.0
2021-06-14 13:20:00,139.55,139.63,139.54,139.63,3223.0,131.1695,131.2447,131.1601,131.2447,3223.0
2021-06-14 13:30:00,139.64,139.64,139.48,139.48,18390.0,131.2541,131.2541,131.1037,131.1037,18390.0
2021-06-14 13:40:00,139.5,139.53,139.47,139.48,4309.0,131.1225,131.1507,131.0943,131.1037,4309.0
2021-06-14 13:50:00,139.49,139.57,139.27,139.4,8650.0,131.1131,131.1883,130.9063,131.0285,8650.0
2021-06-14 14:00:00,139.4,139.42,139.33,139.4,4474.0,131.0285,131.0473,130.9627,131.0285,4474.0
2021-06-14 14:10:00,139.4,139.46,139.38,139.45,3404.0,131.0285,131.0849,131.0097,131.0755,3404.0
2021-06-14 14:20:00,139.43,139.59,139.42,139.59,5973.0,131.0567,131.2071,131.0473,131.2071,5973.0
2021-06-14 14:30:00,139.61,139.68,139.57,139.61,4374.0,131.2259,131.2917,131.1883,131.2259,4374.0
2021-06-14 14:40:00,139.65,139.72,139.61,139.71,4502.0,131.2635,131.3293,131.2259,131.3199,4502.0
2021-06-14 14:50:00,139.71,139.83,139.71,139.74,5148.0,131.3199,131.4327,131.3199,131.3481,5148.0
2021-06-14 15:00:00,139.72,139.75,139.66,139.7,8792.0,131.3293,131.3575,131.2729,131.3105,8792.0
2021-06-14 15:10:00,139.71,139.79,139.7,139.75,3720.0,131.3199,131.3951,131.3105,131.3575,3720.0
2021-06-14 15:20:00,139.75,139.86,139.73,139.82,10927.0,131.3575,131.4609,131.3387,131.4233,10927.0
2021-06-14 15:30:00,139.81,139.95,139.79,139.94,7803.0,131.4139,131.5454,131.3951,131.536,7803.0
2021-06-14 15:40:00,139.96,140.04,139.94,139.97,14907.0,131.5548,131.63,131.536,131.5642,14907.0
2021-06-14 15:50:00,139.96,140.27,139.94,140.21,68374.0,131.5548,131.8462,131.536,131.7898,68374.0
2021-06-15 09:30:00,140.18,140.23,139.83,139.83,16744.0,131.7616,131.8086,131.4327,131.4327,16744.0
2021-06-15 09:40:00,139.88,139.88,139.63,139.68,9147.0,131.4796,131.4796,131.2447,131.2917,9147.0
2021-06-15 09:50:00,139.66,139.67,139.42,139.57,11312.0,131.2729,131.2823,131.0473,131.1883,11312.0
2021-06-15 10:00:00,139.6,139.76,139.57,139.74,9722.0,131.2165,131.3669,131.1883,131.3481,9722.0
2021-06-15 10:10:00,139.75,139.92,139.7,139.92,7932.0,131.3575,131.5172,131.3105,131.5172,7932.0
2021-06-15 10:20:00,139.89,140.21,139.86,140.19,9509.0,131.489,131.7898,131.4609,131.771,9509.0
2021-06-15 10:30:00,140.21,140.28,140.14,140.19,11621.0,131.7898,131.8556,131.724,131.771,11621.0
2021-06-15 10:40:00,140.2,140.46,140.2,140.42,16166.0,131.7804,132.0248,131.7804,131.9872,16166.0
2021-06-15 10:50:00,140.42,140.46,140.26,140.32,9758.0,131.9872,132.0248,131.8368,131.8932,9758.0
2021-06-15 11:00:00,140.31,140.37,140.2,140.24,8046.0,131.8838,131.9402,131.7804,131.818,8046.0
2021-06-15 11:10:00,140.24,140.32,140.17,140.3,5534.0,131.818,131.8932,131.7522,131.8744,5534.0
2021-06-15 11:20:00,140.32,140.45,140.31,140.43,9260.0,131.8932,132.0154,131.8838,131.9966,9260.0
2021-06-15 11:30:00,140.45,140.45,140.3,140.38,6424.0,132.0154,132.0154,131.8744,131.9496,6424.0
2021-06-15 11:40:00,140.39,140.46,140.38,140.44,11646.0,131.959,132.0248,131.9496,132.006,11646.0
2021-06-15 11:50:00,140.42,140.48,140.37,140.46,4935.0,131.9872,132.0436,131.9402,132.0248,4935.0
2021-06-15 12:00:00,140.45,140.57,140.43,140.53,8460.0,132.0154,132.1282,131.9966,132.0906,8460.0
2021-06-15 12:10:00,140.55,140.66,140.55,140.63,10128.0,132.1094,132.2128,132.1094,132.1846,10128.0
2021-06-15 12:20:00,140.59,140.62,140.53,140.59,6750.0,132.147,132.1752,132.0906,132.147,6750.0
2021-06-15 12:30:00,140.61,140.63,140.54,140.55,4099.0,132.1658,132.1846,132.1,132.1094,4099.0
2021-06-15 12:40:00,140.56,140.68,140.56,140.63,8936.0,132.1188,132.2316,132.1188,132.1846,8936.0
2021-06-15 12:50:00,140.63,140.75,140.61,140.74,10834.0,132.1846,132.2974,132.1658,132.288,10834.0
2021-06-15 13:00:00,140.74,140.78,140.67,140.69,13249.0,132.288,132.3256,132.2222,132.241,13249.0
2021-06-15 13:10:00,140.65,140.68,140.65,140.67,10010.0,132.2034,132.2316,132.2034,132.2222,10010.0
2021-06-15 13:20:00,140.65,140.66,140.52,140.55,4928.0,132.2034,132.2128,132.0812,132.1094,4928.0
2021-06-15 13:30:00,140.54,140.61,140.52,140.58,5490.0,132.1,132.1658,132.0812,132.1376,5490.0
2021-06-15 13:40:00,140.6,140.7,140.59,140.69,11902.0,132.1564,132.2504,132.147,132.241,11902.0
2021-06-15 13:50:00,140.7,140.88,140.68,140.79,12723.0,132.2504,132.4196,132.2316,132.335,12723.0
2021-06-15 14:00:00,140.8,140.93,140.8,140.91,8769.0,132.3444,132.4666,132.3444,132.4478,8769.0
2021-06-15 14:10:00,140.92,140.97,140.88,140.9,5316.0,132.4572,132.5042,132.4196,132.4384,5316.0
2021-06-15 14:20:00,140.9,140.94,140.87,140.92,7988.0,132.4384,132.476,132.4102,132.4572,7988.0
2021-06-15 14:30:00,140.92,140.95,140.87,140.95,5441.0,132.4572,132.4854,132.4102,132.4854,5441.0
2021-06-15 14:40:00,140.94,141.11,140.91,141.11,15208.0,132.476,132.6358,132.4478,132.6358,15208.0
2021-06-15 14:50:00,141.1,141.11,140.99,141.0,7503.0,132.6264,132.6358,132.523,132.5324,7503.0
2021-06-15 15:00:00,140.99,141.0,140.88,140.93,10632.0,132.523,132.5324,132.4196,132.4666,10632.0
2021-06-15 15:10:00,140.93,140.99,140.9,140.91,7023.0,132.4666,132.523,132.4384,132.4478,7023.0
2021-06-15 15:20:00,140.91,140.93,140.79,140.83,11489.0,132.4478,132.4666,132.335,132.3726,11489.0
2021-06-15 15:30:00,140.84,140.84,140.62,140.78,21904.0,132.382,132.382,132.1752,132.3256,21904.0
2021-06-15 15:40:00,140.79,140.88,140.74,140.88,21719.0,132.335,132.4196,132.288,132.4196,21719.0
2021-06-15 15:50:00,140.86,140.93,140.75,140.87,61847.0,132.4008,132.4666,132.2974,132.4102,61847.0
2021-06-16 09:30:00,141.56,141.56,140.99,141.17,32276.0,133.0588,133.0588,132.523,132.6922,32276.0
2021-06-16 09:40:00,141.23,141.23,140.86,140.95,6697.0,132.7486,132.7486,132.4008,132.4854,6697.0
2021-06-16 09:50:00,140.93,141.28,140.93,141.06,21262.0,132.4666,132.7956,132.4666,132.5888,21262.0
2021-06-16 10:00:00,141.08,141.31,141.08,141.12,9518.0,132.6076,132.8238,132.6076,132.6452,9518.0
2021-06-16 10:10:00,141.13,141.16,140.98,141.01,15814.0,132.6546,132.6828,132.5136,132.5418,15814.0
2021-06-16 10:20:00,141.0,141.13,140.98,141.12,4503.0,132.5324,132.6546,132.5136,132.6452,4503.0
2021-06-16 10:30:00,141.09,141.15,141.0,141.13,4376.0,132.617,132.6734,132.5324,132.6546,4376.0
2021-06-16 10:40:00,141.07,141.09,140.97,140.97,4524.0,132.5982,132.617,132.5042,132.5042,4524.0
2021-06-16 10:50:00,140.96,140.99,140.85,140.94,10021.0,132.4948,132.523,132.3914,132.476,10021.0
2021-06-16 11:00:00,140.94,140.97,140.83,140.93,10237.0,132.476,132.5042,132.3726,132.4666,10237.0
2021-06-16 11:10:00,140.9,141.13,140.9,141.02,11133.0,132.4384,132.6546,132.4384,132.5512,11133.0
2021-06-16 11:20:00,141.0,141.04,140.9,140.92,6096.0,132.5324,132.57,132.4384,132.4572,6096.0
2021-06-16 11:30:00,140.92,140.95,140.79,140.93,12946.0,132.4572,132.4854,132.335,132.4666,12946.0
2021-06-16 11:40:00,140.93,140.95,140.83,140.9,11971.0,132.4666,132.4854,132.3726,132.4384,11971.0
2021-06-16 11:50:00,140.88,140.96,140.84,140.87,11540.0,132.4196,132.4948,132.382,132.4102,11540.0
2021-06-16 12:00:00,140.87,140.91,140.82,140.85,6538.0,132.4102,132.4478,132.3632,132.3914,6538.0
2021-06-16 12:10:00,140.88,141.06,140.88,141.04,8830.0,132.4196,132.5888,132.4196,132.57,8830.0
2021-06-16 12:20:00,141.04,141.13,141.0,141.11,8490.0,132.57,132.6546,132.5324,132.6358,8490.0
2021-06-16 12:30:00,141.09,141.1,140.92,140.93,8677.0,132.617,132.6264,132.4572,132.4666,8677.0
2021-06-16 12:40:00,140.94,141.02,140.88,140.94,8768.0,132.476,132.5512,132.4196,132.476,8768.0
2021-06-16 12:50:00,140.94,141.0,140.9,141.0,6133.0,132.476,132.5324,132.4384,132.5324,6133.0
2021-06-16 13:00:00,140.99,140.99,140.89,140.89,8834.0,132.523,132.523,132.429,132.429,8834.0
2021-06-16 13:10:00,140.88,140.93,140.83,140.88,9803.0,132.4196,132.4666,132.3726,132.4196,9803.0
2021-06-16 13:20:00,140.89,140.89,140.77,140.79,7444.0,132.429,132.429,132.3162,132.335,7444.0
2021-06-16 13:30:00,140.8,140.87,140.78,140.79,7373.0,132.3444,132.4102,132.3256,132.335,7373.0
2021-06-16 13:40:00,140.8,140.8,140.63,140.66,26003.0,132.3444,132.3444,132.1846,132.2128,26003.0
2021-06-16 13:50:00,140.6,140.73,140.54,140.66,8081.0,132.1564,132.2786,132.1,132.2128,8081.0
2021-06-16 14:00:00,140.54,140.54,139.71,140.12,38369.0,132.1,132.1,131.3199,131.7052,38369.0
2021-06-16 14:10:00,140.11,140.17,139.79,139.92,25260.0,131.6958,131.7522,131.3951,131.5172,25260.0
2021-06-16 14:20:00,139.93,140.02,139.81,139.91,18178.0,131.5266,131.6112,131.4139,131.5078,18178.0
2021-06-16 14:30:00,139.84,139.89,139.41,139.58,51572.0,131.4421,131.489,131.0379,131.1977,51572.0
2021-06-16 14:40:00,139.61,139.75,139.45,139.63,22290.0,131.2259,131.3575,131.0755,131.2447,22290.0
2021-06-16 14:50:00,139.6,140.11,139.6,140.08,15134.0,131.2165,131.6958,131.2165,131.6676,15134.0
2021-06-16 15:00:00,140.07,140.23,140.02,140.18,17301.0,131.6582,131.8086,131.6112,131.7616,17301.0
2021-06-16 15:10:00,140.2,140.26,140.13,140.18,21421.0,131.7804,131.8368,131.7146,131.7616,21421.0
2021-06-16 15:20:00,140.17,140.37,140.12,140.18,40891.0,131.7522,131.9402,131.7052,131.7616,40891.0
2021-06-16 15:30:00,140.19,140.21,139.94,140.02,47018.0,131.771,131.7898,131.536,131.6112,47018.0
2021-06-16 15:40:00,140.01,140.09,139.77,139.86,55456.0,131.6018,131.677,131.3763,131.4609,55456.0
2021-06-16 15:50:00,139.85,140.0,139.72,139.77,99970.0,131.4515,131.5924,131.3293,131.3763,99970.0
2021-06-17 09:30:00,139.63,139.88,139.37,139.67,27561.0,131.2447,131.4796,131.0003,131.2823,27561.0
2021-06-17 09:40:00,139.67,139.67,139.08,139.22,16415.0,131.2823,131.2823,130.7277,130.8593,16415.0
2021-06-17 09:50:00,139.14,139.25,138.94,138.94,19353.0,130.7841,130.8875,130.5961,130.5961,19353.0
2021-06-17 10:00:00,138.94,139.11,138.61,138.84,25182.0,130.5961,130.7559,130.2859,130.5021,25182.0
2021-06-17 10:10:00,138.88,138.88,138.46,138.78,33428.0,130.5397,130.5397,130.1449,130.4457,33428.0
2021-06-17 10:20:00,138.88,138.89,138.58,138.58,10780.0,130.5397,130.5491,130.2577,130.2577,10780.0
2021-06-17 10:30:00,138.61,138.97,138.61,138.92,10802.0,130.2859,130.6243,130.2859,130.5773,10802.0
2021-06-17 10:40:00,138.9,139.01,138.77,138.85,16136.0,130.5585,130.6619,130.4363,130.5115,16136.0
2021-06-17 10:50:00,138.84,138.9,138.75,138.75,6634.0,130.5021,130.5585,130.4175,130.4175,6634.0
2021-06-17 11:00:00,138.7,138.78,138.62,138.63,7112.0,130.3705,130.4457,130.2953,130.3047,7112.0
2021-06-17 11:10:00,138.56,138.83,138.56,138.82,8589.0,130.2389,130.4927,130.2389,130.4833,8589.0
2021-06-17 11:20:00,138.81,138.88,138.63,138.87,7709.0,130.4739,130.5397,130.3047,130.5303,7709.0
2021-06-17 11:30:00,138.87,139.06,138.83,138.95,7352.0,130.5303,130.7089,130.4927,130.6055,7352.0
2021-06-17 11:40:00,138.93,139.08,138.92,139.04,5380.0,130.5867,130.7277,130.5773,130.6901,5380.0
2021-06-17 11:50:00,139.02,139.04,138.9,138.92,6222.0,130.6713,130.6901,130.5585,130.5773,6222.0
2021-06-17 12:00:00,138.89,138.92,138.77,138.8,5773.0,130.5491,130.5773,130.4363,130.4645,5773.0
2021-06-17 12:10:00,138.84,138.88,138.56,138.59,11603.0,130.5021,130.5397,130.2389,130.2671,11603.0
2021-06-17 12:20:00,138.56,138.56,138.33,138.5,10291.0,130.2389,130.2389,130.0227,130.1825,10291.0
2021-06-17 12:30:00,138.47,138.61,138.36,138.5,6236.0,130.1543,130.2859,130.0509,130.1825,6236.0
2021-06-17 12:40:00,138.52,138.66,138.51,138.65,5863.0,130.2013,130.3329,130.1919,130.3235,5863.0
2021-06-17 12:50:00,138.64,138.93,138.64,138.91,8555.0,130.3141,130.5867,130.3141,130.5679,8555.0
2021-06-17 13:00:00,138.95,139.06,138.89,139.01,9591.0,130.6055,130.7089,130.5491,130.6619,9591.0
2021-06-17 13:10:00,138.99,139.07,138.99,139.0,6606.0,130.6431,130.7183,130.6431,130.6525,6606.0
2021-06-17 13:20:00,139.02,139.18,138.97,139.18,7927.0,130.6713,130.8217,130.6243,130.8217,7927.0
2021-06-17 13:30:00,139.18,139.25,139.1,139.13,15625.0,130.8217,130.8875,130.7465,130.7747,15625.0
2021-06-17 13:40:00,139.09,139.1,138.94,139.0,12215.0,130.7371,130.7465,130.5961,130.6525,12215.0
2021-06-17 13:50:00,138.99,139.0,138.86,138.97,12082.0,130.6431,130.6525,130.5209,130.6243,12082.0
2021-06-17 14:00:00,138.97,139.09,138.9,138.97,14031.0,130.6243,130.7371,130.5585,130.6243,14031.0
2021-06-17 14:10:00,139.0,139.08,138.97,139.02,13749.0,130.6525,130.7277,130.6243,130.6713,13749.0
2021-06-17 14:20:00,139.0,139.03,138.89,139.02,10969.0,130.6525,130.6807,130.5491,130.6713,10969.0
2021-06-17 14:30:00,138.99,139.03,138.96,138.97,8014.0,130.6431,130.6807,130.6149,130.6243,8014.0
2021-06-17 14:40:00,138.99,139.01,138.88,138.92,9685.0,130.6431,130.6619,130.5397,130.5773,9685.0
2021-06-17 14:50:00,138.91,139.01,138.87,138.99,12118.0,130.5679,130.6619,130.5303,130.6431,12118.0
2021-06-17 15:00:00,139.0,139.11,138.95,139.11,6467.0,130.6525,130.7559,130.6055,130.7559,6467.0
2021-06-17 15:10:00,139.12,139.33,139.12,139.3,32323.0,130.7653,130.9627,130.7653,130.9345,32323.0
2021-06-17 15:20:00,139.33,139.47,139.33,139.41,16125.0,130.9627,131.0943,130.9627,131.0379,16125.0
2021-06-17 15:30:00,139.42,139.54,139.38,139.53,21345.0,131.0473,131.1601,131.0097,131.1507,21345.0
2021-06-17 15:40:00,139.53,139.68,139.49,139.62,39721.0,131.1507,131.2917,131.1131,131.2353,39721.0
2021-06-17 15:50:00,139.62,139.65,139.23,139.3,87560.0,131.2353,131.2635,130.8687,130.9345,87560.0
2021-06-18 09:30:00,138.07,138.59,137.47,138.17,259978.0,129.7783,130.2671,129.2144,129.8723,259978.0
2021-06-18 09:40:00,138.06,138.32,138.0,138.22,13533.0,129.7689,130.0133,129.7126,129.9193,13533.0
2021-06-18 09:50:00,138.25,138.25,137.76,138.23,19465.0,129.9475,129.9475,129.487,129.9287,19465.0
2021-06-18 10:00:00,138.19,138.3,137.64,138.01,27687.0,129.8911,129.9945,129.3742,129.722,27687.0
2021-06-18 10:10:00,138.0,138.11,137.86,137.92,25678.0,129.7126,129.8159,129.581,129.6374,25678.0
2021-06-18 10:20:00,137.92,138.33,137.85,138.24,29915.0,129.6374,130.0227,129.5716,129.9381,29915.0
2021-06-18 10:30:00,138.3,138.44,138.06,138.4,24719.0,129.9945,130.1261,129.7689,130.0885,24719.0
2021-06-18 10:40:00,138.39,138.45,138.14,138.17,31358.0,130.0791,130.1355,129.8441,129.8723,31358.0
2021-06-18 10:50:00,138.13,138.14,138.02,138.14,39332.0,129.8347,129.8441,129.7313,129.8441,39332.0
2021-06-18 11:00:00,138.14,138.14,137.89,137.92,18872.0,129.8441,129.8441,129.6092,129.6374,18872.0
2021-06-18 11:10:00,137.92,138.14,137.91,138.13,14176.0,129.6374,129.8441,129.628,129.8347,14176.0
2021-06-18 11:20:00,138.12,138.14,138.05,138.07,9680.0,129.8253,129.8441,129.7595,129.7783,9680.0
2021-06-18 11:30:00,138.07,138.34,137.99,138.34,19536.0,129.7783,130.0321,129.7032,130.0321,19536.0
2021-06-18 11:40:00,138.33,138.44,138.27,138.44,6447.0,130.0227,130.1261,129.9663,130.1261,6447.0
2021-06-18 11:50:00,138.44,138.45,138.36,138.44,11779.0,130.1261,130.1355,130.0509,130.1261,11779.0
2021-06-18 12:00:00,138.44,138.44,138.24,138.41,5369.0,130.1261,130.1261,129.9381,130.0979,5369.0
2021-06-18 12:10:00,138.4,138.42,138.29,138.32,6890.0,130.0885,130.1073,129.9851,130.0133,6890.0
2021-06-18 12:20:00,138.3,138.3,138.19,138.22,6651.0,129.9945,129.9945,129.8911,129.9193,6651.0
2021-06-18 12:30:00,138.21,138.22,138.03,138.05,5493.0,129.9099,129.9193,129.7407,129.7595,5493.0
2021-06-18 12:40:00,138.02,138.02,137.76,137.82,14365.0,129.7313,129.7313,129.487,129.5434,14365.0
2021-06-18 12:50:00,137.83,137.92,137.79,137.82,11104.0,129.5528,129.6374,129.5152,129.5434,11104.0
2021-06-18 13:00:00,137.78,137.87,137.77,137.85,12621.0,129.5058,129.5904,129.4964,129.5716,12621.0
2021-06-18 13:10:00,137.83,137.99,137.82,137.93,5943.0,129.5528,129.7032,129.5434,129.6468,5943.0
2021-06-18 13:20:00,137.92,138.0,137.79,137.8,7618.0,129.6374,129.7126,129.5152,129.5246,7618.0
2021-06-18 13:30:00,137.83,137.92,137.81,137.87,16648.0,129.5528,129.6374,129.534,129.5904,16648.0
2021-06-18 13:40:00,137.88,137.91,137.69,137.69,17629.0,129.5998,129.628,129.4212,129.4212,17629.0
2021-06-18 13:50:00,137.69,137.9,137.61,137.89,17109.0,129.4212,129.6186,129.346,129.6092,17109.0
2021-06-18 14:00:00,137.89,137.97,137.83,137.9,22011.0,129.6092,129.6844,129.5528,129.6186,22011.0
2021-06-18 14:10:00,137.92,137.96,137.83,137.96,17427.0,129.6374,129.675,129.5528,129.675,17427.0
2021-06-18 14:20:00,137.96,138.07,137.93,137.99,18491.0,129.675,129.7783,129.6468,129.7032,18491.0
2021-06-18 14:30:00,138.0,138.0,137.88,137.92,12658.0,129.7126,129.7126,129.5998,129.6374,12658.0
2021-06-18 14:40:00,137.94,137.95,137.8,137.94,20199.0,129.6562,129.6656,129.5246,129.6562,20199.0
2021-06-18 14:50:00,137.91,137.98,137.89,137.97,12403.0,129.628,129.6938,129.6092,129.6844,12403.0
2021-06-18 15:00:00,137.97,138.06,137.91,137.91,9609.0,129.6844,129.7689,129.628,129.628,9609.0
2021-06-18 15:10:00,137.9,137.98,137.84,137.95,15100.0,129.6186,129.6938,129.5622,129.6656,15100.0
2021-06-18 15:20:00,137.97,138.02,137.85,137.86,17067.0,129.6844,129.7313,129.5716,129.581,17067.0
2021-06-18 15:30:00,137.87,137.93,137.67,137.82,62300.0,129.5904,129.6468,129.4024,129.5434,62300.0
2021-06-18 15:40:00,137.82,137.83,137.62,137.62,109695.0,129.5434,129.5528,129.3554,129.3554,109695.0
2021-06-18 15:50:00,137.62,137.62,136.97,137.06,201487.0,129.3554,129.3554,128.7444,128.829,201487.0
2021-06-21 09:30:00,137.8,138.11,137.63,137.91,63298.0,129.5246,129.8159,129.3648,129.628,63298.0
2021-06-21 09:40:00,137.96,137.99,137.68,137.8,18988.0,129.675,129.7032,129.4118,129.5246,18988.0
2021-06-21 09:50:00,137.77,138.08,137.75,137.98,15928.0,129.4964,129.7877,129.4776,129.6938,15928.0
2021-06-21 10:00:00,137.99,138.55,137.98,138.55,33405.0,129.7032,130.2295,129.6938,130.2295,33405.0
2021-06-21 10:10:00,138.58,138.85,138.56,138.81,16447.0,130.2577,130.5115,130.2389,130.4739,16447.0
2021-06-21 10:20:00,138.8,139.12,138.8,139.1,19213.0,130.4645,130.7653,130.4645,130.7465,19213.0
2021-06-21 10:30:00,139.11,139.13,138.93,138.95,18998.0,130.7559,130.7747,130.5867,130.6055,18998.0
2021-06-21 10:40:00,138.9,138.97,138.8,138.89,29930.0,130.5585,130.6243,130.4645,130.5491,29930.0
2021-06-21 10:50:00,138.93,138.97,138.85,138.86,33073.0,130.5867,130.6243,130.5115,130.5209,33073.0
2021-06-21 11:00:00,138.92,138.93,138.79,138.81,31510.0,130.5773,130.5867,130.4551,130.4739,31510.0
2021-06-21 11:10:00,138.81,138.84,138.65,138.84,12096.0,130.4739,130.5021,130.3235,130.5021,12096.0
2021-06-21 11:20:00,138.86,138.92,138.74,138.75,18856.0,130.5209,130.5773,130.4081,130.4175,18856.0
2021-06-21 11:30:00,138.75,138.93,138.75,138.89,20017.0,130.4175,130.5867,130.4175,130.5491,20017.0
2021-06-21 11:40:00,138.89,138.95,138.87,138.93,22398.0,130.5491,130.6055,130.5303,130.5867,22398.0
2021-06-21 11:50:00,138.92,139.02,138.82,138.82,14054.0,130.5773,130.6713,130.4833,130.4833,14054.0
2021-06-21 12:00:00,138.81,138.82,138.67,138.69,6761.0,130.4739,130.4833,130.3423,130.3611,6761.0
2021-06-21 12:10:00,138.65,138.69,138.55,138.56,10795.0,130.3235,130.3611,130.2295,130.2389,10795.0
2021-06-21 12:20:00,138.57,138.58,138.45,138.45,10604.0,130.2483,130.2577,130.1355,130.1355,10604.0
2021-06-21 12:30:00,138.46,138.52,138.44,138.49,11630.0,130.1449,130.2013,130.1261,130.1731,11630.0
2021-06-21 12:40:00,138.51,138.56,138.48,138.52,7538.0,130.1919,130.2389,130.1637,130.2013,7538.0
2021-06-21 12:50:00,138.53,138.57,138.5,138.52,10087.0,130.2107,130.2483,130.1825,130.2013,10087.0
2021-06-21 13:00:00,138.51,138.66,138.51,138.61,9899.0,130.1919,130.3329,130.1919,130.2859,9899.0
2021-06-21 13:10:00,138.61,138.84,138.61,138.82,12631.0,130.2859,130.5021,130.2859,130.4833,12631.0
2021-06-21 13:20:00,138.82,138.82,138.73,138.79,5531.0,130.4833,130.4833,130.3987,130.4551,5531.0
2021-06-21 13:30:00,138.8,138.92,138.8,138.9,18039.0,130.4645,130.5773,130.4645,130.5585,18039.0
2021-06-21 13:40:00,138.91,139.08,138.87,139.06,12928.0,130.5679,130.7277,130.5303,130.7089,12928.0
2021-06-21 13:50:00,139.03,139.04,138.99,139.02,6265.0,130.6807,130.6901,130.6431,130.6713,6265.0
2021-06-21 14:00:00,139.01,139.16,139.01,139.09,12210.0,130.6619,130.8029,130.6619,130.7371,12210.0
2021-06-21 14:10:00,139.1,139.1,138.92,138.92,2799.0,130.7465,130.7465,130.5773,130.5773,2799.0
2021-06-21 14:20:00,138.91,138.94,138.86,138.86,5133.0,130.5679,130.5961,130.5209,130.5209,5133.0
2021-06-21 14:30:00,138.86,139.07,138.86,139.07,8945.0,130.5209,130.7183,130.5209,130.7183,8945.0
2021-06-21 14:40:00,139.05,139.07,138.97,139.02,7274.0,130.6995,130.7183,130.6243,130.6713,7274.0
2021-06-21 14:50:00,138.99,139.03,138.96,138.99,5965.0,130.6431,130.6807,130.6149,130.6431,5965.0
2021-06-21 15:00:00,138.96,139.1,138.93,139.09,9663.0,130.6149,130.7465,130.5867,130.7371,9663.0
2021-06-21 15:10:00,139.08,139.19,139.06,139.17,24422.0,130.7277,130.8311,130.7089,130.8123,24422.0
2021-06-21 15:20:00,139.19,139.25,139.13,139.2,9414.0,130.8311,130.8875,130.7747,130.8405,9414.0
2021-06-21 15:30:00,139.21,139.34,139.17,139.32,21735.0,130.8499,130.9721,130.8123,130.9533,21735.0
2021-06-21 15:40:00,139.33,139.38,139.11,139.17,30408.0,130.9627,131.0097,130.7559,130.8123,30408.0
2021-06-21 15:50:00,139.17,139.4,139.12,139.38,91883.0,130.8123,131.0285,130.7653,131.0097,91883.0
2021-06-22 09:30:00,139.29,139.53,139.11,139.22,35551.0,130.9251,131.1507,130.7559,130.8593,35551.0
2021-06-22 09:40:00,139.22,139.91,139.19,139.8,38942.0,130.8593,131.5078,130.8311,131.4045,38942.0
2021-06-22 09:50:00,139.76,139.77,139.34,139.41,10746.0,131.3669,131.3763,130.9721,131.0379,10746.0
2021-06-22 10:00:00,139.43,139.55,139.25,139.43,9477.0,131.0567,131.1695,130.8875,131.0567,9477.0
2021-06-22 10:10:00,139.4,139.52,139.24,139.35,19535.0,131.0285,131.1413,130.8781,130.9815,19535.0
2021-06-22 10:20:00,139.35,139.5,139.27,139.46,6596.0,130.9815,131.1225,130.9063,131.0849,6596.0
2021-06-22 10:30:00,139.5,139.82,139.5,139.8,11519.0,131.1225,131.4233,131.1225,131.4045,11519.0
2021-06-22 10:40:00,139.81,139.93,139.73,139.83,12561.0,131.4139,131.5266,131.3387,131.4327,12561.0
2021-06-22 10:50:00,139.89,139.93,139.74,139.76,8438.0,131.489,131.5266,131.3481,131.3669,8438.0
2021-06-22 11:00:00,139.78,139.79,139.64,139.64,7562.0,131.3857,131.3951,131.2541,131.2541,7562.0
2021-06-22 11:10:00,139.66,139.91,139.66,139.83,17355.0,131.2729,131.5078,131.2729,131.4327,17355.0
2021-06-22 11:20:00,139.84,139.89,139.7,139.74,9389.0,131.4421,131.489,131.3105,131.3481,9389.0
2021-06-22 11:30:00,139.75,139.76,139.55,139.55,6413.0,131.3575,131.3669,131.1695,131.1695,6413.0
2021-06-22 11:40:00,139.58,139.67,139.53,139.55,5143.0,131.1977,131.2823,131.1507,131.1695,5143.0
2021-06-22 11:50:00,139.53,139.57,139.51,139.56,7094.0,131.1507,131.1883,131.1319,131.1789,7094.0
2021-06-22 12:00:00,139.58,139.6,139.54,139.59,3174.0,131.1977,131.2165,131.1601,131.2071,3174.0
2021-06-22 12:10:00,139.6,139.64,139.47,139.53,4794.0,131.2165,131.2541,131.0943,131.1507,4794.0
2021-06-22 12:20:00,139.56,139.58,139.47,139.47,6381.0,131.1789,131.1977,131.0943,131.0943,6381.0
2021-06-22 12:30:00,139.47,139.48,139.3,139.32,6521.0,131.0943,131.1037,130.9345,130.9533,6521.0
2021-06-22 12:40:00,139.35,139.51,139.3,139.46,6538.0,130.9815,131.1319,130.9345,131.0849,6538.0
2021-06-22 12:50:00,139.46,139.49,139.42,139.46,4260.0,131.0849,131.1131,131.0473,131.0849,4260.0
2021-06-22 13:00:00,139.48,139.54,139.44,139.53,3993.0,131.1037,131.1601,131.0661,131.1507,3993.0
2021-06-22 13:10:00,139.53,139.69,139.52,139.62,9032.0,131.1507,131.3011,131.1413,131.2353,9032.0
2021-06-22 13:20:00,139.63,139.7,139.63,139.65,4931.0,131.2447,131.3105,131.2447,131.2635,4931.0
2021-06-22 13:30:00,139.65,139.72,139.6,139.64,7370.0,131.2635,131.3293,131.2165,131.2541,7370.0
2021-06-22 13:40:00,139.68,139.71,139.57,139.59,7254.0,131.2917,131.3199,131.1883,131.2071,7254.0
2021-06-22 13:50:00,139.58,139.59,139.52,139.57,8825.0,131.1977,131.2071,131.1413,131.1883,8825.0
2021-06-22 14:00:00,139.59,139.59,139.44,139.52,7252.0,131.2071,131.2071,131.0661,131.1413,7252.0
2021-06-22 14:10:00,139.51,139.56,139.46,139.49,12158.0,131.1319,131.1789,131.0849,131.1131,12158.0
2021-06-22 14:20:00,139.52,139.58,139.51,139.54,3167.0,131.1413,131.1977,131.1319,131.1601,3167.0
2021-06-22 14:30:00,139.6,139.83,139.6,139.83,17140.0,131.2165,131.4327,131.2165,131.4327,17140.0
2021-06-22 14:40:00,139.86,139.88,139.68,139.68,15201.0,131.4609,131.4796,131.2917,131.2917,15201.0
2021-06-22 14:50:00,139.68,139.78,139.62,139.74,13618.0,131.2917,131.3857,131.2353,131.3481,13618.0
2021-06-22 15:00:00,139.71,139.81,139.7,139.77,6513.0,131.3199,131.4139,131.3105,131.3763,6513.0
2021-06-22 15:10:00,139.84,139.93,139.79,139.88,7756.0,131.4421,131.5266,131.3951,131.4796,7756.0
2021-06-22 15:20:00,139.92,139.99,139.91,139.97,8260.0,131.5172,131.583,131.5078,131.5642,8260.0
2021-06-22 15:30:00,139.98,140.04,139.85,139.85,11106.0,131.5736,131.63,131.4515,131.4515,11106.0
2021-06-22 15:40:00,139.87,139.95,139.77,139.79,23850.0,131.4702,131.5454,131.3763,131.3951,23850.0
2021-06-22 15:50:00,139.77,139.85,139.64,139.67,75729.0,131.3763,131.4515,131.2541,131.2823,75729.0
2021-06-23 09:30:00,139.53,139.53,138.99,139.03,25018.0,131.1507,131.1507,130.6431,130.6807,25018.0
2021-06-23 09:40:00,138.94,139.06,138.66,138.69,15774.0,130.5961,130.7089,130.3329,130.3611,15774.0
2021-06-23 09:50:00,138.68,138.81,138.65,138.76,13877.0,130.3517,130.4739,130.3235,130.4269,13877.0
2021-06-23 10:00:00,138.78,138.91,138.66,138.72,18046.0,130.4457,130.5679,130.3329,130.3893,18046.0
2021-06-23 10:10:00,138.71,139.04,138.63,138.98,9704.0,130.3799,130.6901,130.3047,130.6337,9704.0
2021-06-23 10:20:00,138.96,138.99,138.89,138.94,8969.0,130.6149,130.6431,130.5491,130.5961,8969.0
2021-06-23 10:30:00,138.92,139.08,138.82,139.04,14794.0,130.5773,130.7277,130.4833,130.6901,14794.0
2021-06-23 10:40:00,139.05,139.1,139.0,139.09,8093.0,130.6995,130.7465,130.6525,130.7371,8093.0
2021-06-23 10:50:00,139.12,139.28,139.05,139.25,8516.0,130.7653,130.9157,130.6995,130.8875,8516.0
2021-06-23 11:00:00,139.28,139.28,139.0,139.03,6944.0,130.9157,130.9157,130.6525,130.6807,6944.0
2021-06-23 11:10:00,139.04,139.04,138.83,138.87,5885.0,130.6901,130.6901,130.4927,130.5303,5885.0
2021-06-23 11:20:00,138.84,139.2,138.82,139.15,8821.0,130.5021,130.8405,130.4833,130.7935,8821.0
2021-06-23 11:30:00,139.18,139.22,139.03,139.03,9078.0,130.8217,130.8593,130.6807,130.6807,9078.0
2021-06-23 11:40:00,139.0,139.05,138.98,138.98,6204.0,130.6525,130.6995,130.6337,130.6337,6204.0
2021-06-23 11:50:00,138.95,139.18,138.91,139.11,14616.0,130.6055,130.8217,130.5679,130.7559,14616.0
2021-06-23 12:00:00,139.1,139.14,139.05,139.1,4417.0,130.7465,130.7841,130.6995,130.7465,4417.0
2021-06-23 12:10:00,139.12,139.24,139.12,139.19,4494.0,130.7653,130.8781,130.7653,130.8311,4494.0
2021-06-23 12:20:00,139.22,139.35,139.22,139.35,4810.0,130.8593,130.9815,130.8593,130.9815,4810.0
2021-06-23 12:30:00,139.33,139.45,139.31,139.41,9429.0,130.9627,131.0755,130.9439,131.0379,9429.0
2021-06-23 12:40:00,139.37,139.41,139.33,139.33,8564.0,131.0003,131.0379,130.9627,130.9627,8564.0
2021-06-23 12:50:00,139.33,139.34,139.17,139.22,7937.0,130.9627,130.9721,130.8123,130.8593,7937.0
2021-06-23 13:00:00,139.22,139.28,139.18,139.26,6225.0,130.8593,130.9157,130.8217,130.8969,6225.0
2021-06-23 13:10:00,139.27,139.39,139.25,139.38,5805.0,130.9063,131.0191,130.8875,131.0097,5805.0
2021-06-23 13:20:00,139.37,139.41,139.3,139.41,9863.0,131.0003,131.0379,130.9345,131.0379,9863.0
2021-06-23 13:30:00,139.41,139.41,139.36,139.4,4672.0,131.0379,131.0379,130.9909,131.0285,4672.0
2021-06-23 13:40:00,139.41,139.43,139.38,139.41,7465.0,131.0379,131.0567,131.0097,131.0379,7465.0
2021-06-23 13:50:00,139.39,139.42,139.28,139.32,6341.0,131.0191,131.0473,130.9157,130.9533,6341.0
2021-06-23 14:00:00,139.3,139.3,139.19,139.19,8576.0,130.9345,130.9345,130.8311,130.8311,8576.0
2021-06-23 14:10:00,139.19,139.21,139.15,139.16,4788.0,130.8311,130.8499,130.7935,130.8029,4788.0
2021-06-23 14:20:00,139.18,139.18,139.1,139.1,5953.0,130.8217,130.8217,130.7465,130.7465,5953.0
2021-06-23 14:30:00,139.09,139.1,139.03,139.08,7195.0,130.7371,130.7465,130.6807,130.7277,7195.0
2021-06-23 14:40:00,139.07,139.07,138.93,138.94,7528.0,130.7183,130.7183,130.5867,130.5961,7528.0
2021-06-23 14:50:00,138.94,139.06,138.93,139.05,7261.0,130.5961,130.7089,130.5867,130.6995,7261.0
2021-06-23 15:00:00,139.05,139.07,138.97,138.99,7498.0,130.6995,130.7183,130.6243,130.6431,7498.0
2021-06-23 15:10:00,138.99,139.06,138.98,139.03,10087.0,130.6431,130.7089,130.6337,130.6807,10087.0
2021-06-23 15:20:00,139.02,139.17,139.01,139.13,10387.0,130.6713,130.8123,130.6619,130.7747,10387.0
2021-06-23 15:30:00,139.12,139.16,139.03,139.05,12328.0,130.7653,130.8029,130.6807,130.6995,12328.0
2021-06-23 15:40:00,139.03,139.13,138.98,139.0,22013.0,130.6807,130.7747,130.6337,130.6525,22013.0
2021-06-23 15:50:00,138.98,138.98,138.51,138.52,74846.0,130.6337,130.6337,130.1919,130.2013,74846.0
2021-06-24 09:30:00,138.99,139.06,138.67,138.75,27950.0,130.6431,130.7089,130.3423,130.4175,27950.0
2021-06-24 09:40:00,138.76,138.79,138.62,138.68,8190.0,130.4269,130.4551,130.2953,130.3517,8190.0
2021-06-24 09:50:00,138.7,139.0,138.7,138.78,9868.0,130.3705,130.6525,130.3705,130.4457,9868.0
2021-06-24 10:00:00,138.8,138.8,138.57,138.61,11882.0,130.4645,130.4645,130.2483,130.2859,11882.0
2021-06-24 10:10:00,138.55,138.61,138.44,138.61,8434.0,130.2295,130.2859,130.1261,130.2859,8434.0
2021-06-24 10:20:00,138.61,138.83,138.54,138.79,17794.0,130.2859,130.4927,130.2201,130.4551,17794.0
2021-06-24 10:30:00,138.79,138.87,138.73,138.81,5874.0,130.4551,130.5303,130.3987,130.4739,5874.0
2021-06-24 10:40:00,138.78,138.87,138.74,138.74,5658.0,130.4457,130.5303,130.4081,130.4081,5658.0
2021-06-24 10:50:00,138.74,138.77,138.41,138.46,13201.0,130.4081,130.4363,130.0979,130.1449,13201.0
2021-06-24 11:00:00,138.51,138.62,138.5,138.53,10627.0,130.1919,130.2953,130.1825,130.2107,10627.0
2021-06-24 11:10:00,138.51,138.6,138.34,138.34,9610.0,130.1919,130.2765,130.0321,130.0321,9610.0
2021-06-24 11:20:00,138.34,138.39,138.21,138.24,12272.0,130.0321,130.0791,129.9099,129.9381,12272.0
2021-06-24 11:30:00,138.27,138.32,138.21,138.24,15451.0,129.9663,130.0133,129.9099,129.9381,15451.0
2021-06-24 11:40:00,138.25,138.29,138.11,138.28,17509.0,129.9475,129.9851,129.8159,129.9757,17509.0
2021-06-24 11:50:00,138.3,138.38,138.19,138.19,10169.0,129.9945,130.0697,129.8911,129.8911,10169.0
2021-06-24 12:00:00,138.21,138.28,138.21,138.22,5514.0,129.9099,129.9757,129.9099,129.9193,5514.0
2021-06-24 12:10:00,138.24,138.24,138.08,138.18,6387.0,129.9381,129.9381,129.7877,129.8817,6387.0
2021-06-24 12:20:00,138.2,138.27,138.2,138.22,8831.0,129.9005,129.9663,129.9005,129.9193,8831.0
2021-06-24 12:30:00,138.24,138.67,138.24,138.67,21555.0,129.9381,130.3423,129.9381,130.3423,21555.0
2021-06-24 12:40:00,138.69,139.02,138.69,139.0,14329.0,130.3611,130.6713,130.3611,130.6525,14329.0
2021-06-24 12:50:00,139.0,139.2,138.98,139.19,8548.0,130.6525,130.8405,130.6337,130.8311,8548.0
2021-06-24 13:00:00,139.2,139.21,139.06,139.12,5257.0,130.8405,130.8499,130.7089,130.7653,5257.0
2021-06-24 13:10:00,139.16,139.17,139.05,139.06,7872.0,130.8029,130.8123,130.6995,130.7089,7872.0
2021-06-24 13:20:00,139.03,139.05,138.84,138.85,9334.0,130.6807,130.6995,130.5021,130.5115,9334.0
2021-06-24 13:30:00,138.84,138.92,138.77,138.89,11833.0,130.5021,130.5773,130.4363,130.5491,11833.0
2021-06-24 13:40:00,138.93,139.07,138.93,139.01,8315.0,130.5867,130.7183,130.5867,130.6619,8315.0
2021-06-24 13:50:00,139.02,139.07,138.99,139.02,8252.0,130.6713,130.7183,130.6431,130.6713,8252.0
2021-06-24 14:00:00,139.02,139.04,138.89,138.95,16278.0,130.6713,130.6901,130.5491,130.6055,16278.0
2021-06-24 14:10:00,138.96,138.97,138.82,138.83,12859.0,130.6149,130.6243,130.4833,130.4927,12859.0
2021-06-24 14:20:00,138.83,138.89,138.77,138.85,8869.0,130.4927,130.5491,130.4363,130.5115,8869.0
2021-06-24 14:30:00,138.84,138.91,138.82,138.83,6564.0,130.5021,130.5679,130.4833,130.4927,6564.0
2021-06-24 14:40:00,138.81,138.82,138.77,138.78,5736.0,130.4739,130.4833,130.4363,130.4457,5736.0
2021-06-24 14:50:00,138.77,138.81,138.68,138.81,12931.0,130.4363,130.4739,130.3517,130.4739,12931.0
2021-06-24 15:00:00,138.81,138.85,138.79,138.81,8798.0,130.4739,130.5115,130.4551,130.4739,8798.0
2021-06-24 15:10:00,138.79,138.79,138.64,138.72,17390.0,130.4551,130.4551,130.3141,130.3893,17390.0
2021-06-24 15:20:00,138.73,138.75,138.66,138.75,13309.0,130.3987,130.4175,130.3329,130.4175,13309.0
2021-06-24 15:30:00,138.73,138.81,138.6,138.6,24022.0,130.3987,130.4739,130.2765,130.2765,24022.0
2021-06-24 15:40:00,138.61,138.71,138.55,138.62,40454.0,130.2859,130.3799,130.2295,130.2953,40454.0
2021-06-24 15:50:00,138.61,138.64,138.45,138.54,92765.0,130.2859,130.3141,130.1355,130.2201,92765.0
2021-06-25 09:30:00,138.28,138.91,138.28,138.69,40778.0,129.9757,130.5679,129.9757,130.3611,40778.0
2021-06-25 09:40:00,138.71,138.85,138.53,138.68,8026.0,130.3799,130.5115,130.2107,130.3517,8026.0
2021-06-25 09:50:00,138.71,139.07,138.69,138.97,12148.0,130.3799,130.7183,130.3611,130.6243,12148.0
2021-06-25 10:00:00,139.06,139.17,138.95,139.0,17132.0,130.7089,130.8123,130.6055,130.6525,17132.0
2021-06-25 10:10:00,138.97,139.13,138.86,138.88,5901.0,130.6243,130.7747,130.5209,130.5397,5901.0
2021-06-25 10:20:00,138.93,139.09,138.92,139.0,10422.0,130.5867,130.7371,130.5773,130.6525,10422.0
2021-06-25 10:30:00,139.0,139.01,138.89,138.97,5332.0,130.6525,130.6619,130.5491,130.6243,5332.0
2021-06-25 10:40:00,138.99,139.04,138.74,139.04,25679.0,130.6431,130.6901,130.4081,130.6901,25679.0
2021-06-25 10:50:00,139.04,139.11,138.93,139.08,9094.0,130.6901,130.7559,130.5867,130.7277,9094.0
2021-06-25 11:00:00,139.06,139.11,138.97,138.97,36835.0,130.7089,130.7559,130.6243,130.6243,36835.0
2021-06-25 11:10:00,138.95,139.01,138.9,138.95,5178.0,130.6055,130.6619,130.5585,130.6055,5178.0
2021-06-25 11:20:00,138.97,139.04,138.9,139.04,7658.0,130.6243,130.6901,130.5585,130.6901,7658.0
2021-06-25 11:30:00,139.04,139.11,138.96,138.98,5656.0,130.6901,130.7559,130.6149,130.6337,5656.0
2021-06-25 11:40:00,139.0,139.12,139.0,139.1,4985.0,130.6525,130.7653,130.6525,130.7465,4985.0
2021-06-25 11:50:00,139.09,139.09,139.03,139.06,5395.0,130.7371,130.7371,130.6807,130.7089,5395.0
2021-06-25 12:00:00,139.06,139.11,139.06,139.06,6220.0,130.7089,130.7559,130.7089,130.7089,6220.0
2021-06-25 12:10:00,139.07,139.23,139.07,139.23,5847.0,130.7183,130.8687,130.7183,130.8687,5847.0
2021-06-25 12:20:00,139.25,139.27,139.03,139.16,29100.0,130.8875,130.9063,130.6807,130.8029,29100.0
2021-06-25 12:30:00,139.2,139.25,139.14,139.2,6818.0,130.8405,130.8875,130.7841,130.8405,6818.0
2021-06-25 12:40:00,139.19,139.22,139.15,139.19,5752.0,130.8311,130.8593,130.7935,130.8311,5752.0
2021-06-25 12:50:00,139.21,139.21,139.08,139.11,3861.0,130.8499,130.8499,130.7277,130.7559,3861.0
2021-06-25 13:00:00,139.13,139.15,139.12,139.14,2150.0,130.7747,130.7935,130.7653,130.7841,2150.0
2021-06-25 13:10:00,139.13,139.21,139.13,139.19,4922.0,130.7747,130.8499,130.7747,130.8311,4922.0
2021-06-25 13:20:00,139.2,139.23,139.16,139.19,5156.0,130.8405,130.8687,130.8029,130.8311,5156.0
2021-06-25 13:30:00,139.19,139.27,139.15,139.26,5765.0,130.8311,130.9063,130.7935,130.8969,5765.0
2021-06-25 13:40:00,139.25,139.3,139.2,139.27,9533.0,130.8875,130.9345,130.8405,130.9063,9533.0
2021-06-25 13:50:00,139.26,139.31,139.21,139.3,3391.0,130.8969,130.9439,130.8499,130.9345,3391.0
2021-06-25 14:00:00,139.28,139.32,139.21,139.21,11697.0,130.9157,130.9533,130.8499,130.8499,11697.0
2021-06-25 14:10:00,139.21,139.21,139.12,139.17,8828.0,130.8499,130.8499,130.7653,130.8123,8828.0
2021-06-25 14:20:00,139.15,139.2,139.1,139.14,4195.0,130.7935,130.8405,130.7465,130.7841,4195.0
2021-06-25 14:30:00,139.09,139.14,139.06,139.06,5585.0,130.7371,130.7841,130.7089,130.7089,5585.0
2021-06-25 14:40:00,139.07,139.08,138.99,138.99,8317.0,130.7183,130.7277,130.6431,130.6431,8317.0
2021-06-25 14:50:00,139.0,139.05,138.98,139.02,13936.0,130.6525,130.6995,130.6337,130.6713,13936.0
2021-06-25 15:00:00,139.02,139.21,139.0,139.16,7907.0,130.6713,130.8499,130.6525,130.8029,7907.0
2021-06-25 15:10:00,139.17,139.27,139.15,139.21,9799.0,130.8123,130.9063,130.7935,130.8499,9799.0
2021-06-25 15:20:00,139.19,139.19,139.11,139.17,13009.0,130.8311,130.8311,130.7559,130.8123,13009.0
2021-06-25 15:30:00,139.18,139.29,139.14,139.29,23329.0,130.8217,130.9251,130.7841,130.9251,23329.0
2021-06-25 15:40:00,139.28,139.33,139.2,139.32,27161.0,130.9157,130.9627,130.8405,130.9533,27161.0
2021-06-25 15:50:00,139.3,139.48,139.15,139.15,135217.0,130.9345,131.1037,130.7935,130.7935,135217.0
2021-06-28 09:30:00,139.06,139.09,138.49,138.61,35800.0,130.7089,130.7371,130.1731,130.2859,35800.0
2021-06-28 09:40:00,138.66,138.76,138.44,138.75,12289.0,130.3329,130.4269,130.1261,130.4175,12289.0
2021-06-28 09:50:00,138.77,139.1,138.69,139.05,18572.0,130.4363,130.7465,130.3611,130.6995,18572.0
2021-06-28 10:00:00,139.0,139.04,138.67,138.98,12631.0,130.6525,130.6901,130.3423,130.6337,12631.0
2021-06-28 10:10:00,138.98,139.27,138.97,139.27,17605.0,130.6337,130.9063,130.6243,130.9063,17605.0
2021-06-28 10:20:00,139.25,139.39,139.22,139.33,9200.0,130.8875,131.0191,130.8593,130.9627,9200.0
2021-06-28 10:30:00,139.32,139.33,139.1,139.21,6544.0,130.9533,130.9627,130.7465,130.8499,6544.0
2021-06-28 10:40:00,139.19,139.24,139.09,139.18,8358.0,130.8311,130.8781,130.7371,130.8217,8358.0
2021-06-28 10:50:00,139.18,139.35,139.11,139.26,7566.0,130.8217,130.9815,130.7559,130.8969,7566.0
2021-06-28 11:00:00,139.29,139.37,139.18,139.19,9791.0,130.9251,131.0003,130.8217,130.8311,9791.0
2021-06-28 11:10:00,139.19,139.21,138.99,139.02,8262.0,130.8311,130.8499,130.6431,130.6713,8262.0
2021-06-28 11:20:00,138.99,139.07,138.94,139.03,11468.0,130.6431,130.7183,130.5961,130.6807,11468.0
2021-06-28 11:30:00,139.01,139.16,138.98,139.14,6626.0,130.6619,130.8029,130.6337,130.7841,6626.0
2021-06-28 11:40:00,139.14,139.26,138.99,139.26,5174.0,130.7841,130.8969,130.6431,130.8969,5174.0
2021-06-28 11:50:00,139.25,139.39,139.18,139.33,14999.0,130.8875,131.0191,130.8217,130.9627,14999.0
2021-06-28 12:00:00,139.38,139.45,139.34,139.4,5024.0,131.0097,131.0755,130.9721,131.0285,5024.0
2021-06-28 12:10:00,139.42,139.48,139.26,139.31,6394.0,131.0473,131.1037,130.8969,130.9439,6394.0
2021-06-28 12:20:00,139.29,139.3,139.18,139.23,9679.0,130.9251,130.9345,130.8217,130.8687,9679.0
2021-06-28 12:30:00,139.26,139.28,138.88,138.88,14986.0,130.8969,130.9157,130.5397,130.5397,14986.0
2021-06-28 12:40:00,138.88,138.9,138.75,138.88,8339.0,130.5397,130.5585,130.4175,130.5397,8339.0
2021-06-28 12:50:00,138.88,138.92,138.84,138.87,4992.0,130.5397,130.5773,130.5021,130.5303,4992.0
2021-06-28 13:00:00,138.86,139.01,138.86,138.97,8956.0,130.5209,130.6619,130.5209,130.6243,8956.0
2021-06-28 13:10:00,138.98,139.0,138.88,138.99,5064.0,130.6337,130.6525,130.5397,130.6431,5064.0
2021-06-28 13:20:00,139.01,139.08,138.98,139.07,7478.0,130.6619,130.7277,130.6337,130.7183,7478.0
2021-06-28 13:30:00,139.06,139.14,139.05,139.11,8317.0,130.7089,130.7841,130.6995,130.7559,8317.0
2021-06-28 13:40:00,139.14,139.21,139.12,139.21,10235.0,130.7841,130.8499,130.7653,130.8499,10235.0
2021-06-28 13:50:00,139.22,139.33,139.19,139.32,5092.0,130.8593,130.9627,130.8311,130.9533,5092.0
2021-06-28 14:00:00,139.33,139.36,139.21,139.26,15779.0,130.9627,130.9909,130.8499,130.8969,15779.0
2021-06-28 14:10:00,139.25,139.31,139.19,139.21,6212.0,130.8875,130.9439,130.8311,130.8499,6212.0
2021-06-28 14:20:00,139.2,139.22,139.14,139.15,8079.0,130.8405,130.8593,130.7841,130.7935,8079.0
2021-06-28 14:30:00,139.15,139.22,139.15,139.16,7529.0,130.7935,130.8593,130.7935,130.8029,7529.0
2021-06-28 14:40:00,139.18,139.21,139.15,139.2,5745.0,130.8217,130.8499,130.7935,130.8405,5745.0
2021-06-28 14:50:00,139.22,139.22,139.06,139.06,8713.0,130.8593,130.8593,130.7089,130.7089,8713.0
2021-06-28 15:00:00,139.07,139.15,138.94,138.98,9501.0,130.7183,130.7935,130.5961,130.6337,9501.0
2021-06-28 15:10:00,138.97,139.11,138.93,139.08,10307.0,130.6243,130.7559,130.5867,130.7277,10307.0
2021-06-28 15:20:00,139.06,139.21,139.05,139.12,15998.0,130.7089,130.8499,130.6995,130.7653,15998.0
2021-06-28 15:30:00,139.12,139.17,139.06,139.14,13670.0,130.7653,130.8123,130.7089,130.7841,13670.0
2021-06-28 15:40:00,139.14,139.21,139.12,139.19,21887.0,130.7841,130.8499,130.7653,130.8311,21887.0
2021-06-28 15:50:00,139.21,139.25,139.02,139.18,91987.0,130.8499,130.8875,130.6713,130.8217,91987.0
2021-06-29 09:30:00,139.17,139.58,139.03,139.09,25546.0,130.8123,131.1977,130.6807,130.7371,25546.0
2021-06-29 09:40:00,139.05,139.13,138.87,139.09,19136.0,130.6995,130.7747,130.5303,130.7371,19136.0
2021-06-29 09:50:00,139.13,139.41,138.93,139.41,14448.0,130.7747,131.0379,130.5867,131.0379,14448.0
2021-06-29 10:00:00,139.46,139.63,139.37,139.49,10755.0,131.0849,131.2447,131.0003,131.1131,10755.0
2021-06-29 10:10:00,139.51,139.6,139.41,139.5,14837.0,131.1319,131.2165,131.0379,131.1225,14837.0
2021-06-29 10:20:00,139.51,139.57,139.42,139.45,8579.0,131.1319,131.1883,131.0473,131.0755,8579.0
2021-06-29 10:30:00,139.45,139.56,139.36,139.4,9831.0,131.0755,131.1789,130.9909,131.0285,9831.0
2021-06-29 10:40:00,139.38,139.53,139.38,139.43,11971.0,131.0097,131.1507,131.0097,131.0567,11971.0
2021-06-29 10:50:00,139.41,139.63,139.35,139.53,14185.0,131.0379,131.2447,130.9815,131.1507,14185.0
2021-06-29 11:00:00,139.54,139.73,139.43,139.59,20089.0,131.1601,131.3387,131.0567,131.2071,20089.0
2021-06-29 11:10:00,139.59,139.6,139.46,139.52,6619.0,131.2071,131.2165,131.0849,131.1413,6619.0
2021-06-29 11:20:00,139.53,139.53,139.28,139.28,7392.0,131.1507,131.1507,130.9157,130.9157,7392.0
2021-06-29 11:30:00,139.3,139.34,139.24,139.31,6539.0,130.9345,130.9721,130.8781,130.9439,6539.0
2021-06-29 11:40:00,139.35,139.42,139.22,139.26,26519.0,130.9815,131.0473,130.8593,130.8969,26519.0
2021-06-29 11:50:00,139.26,139.38,139.26,139.28,4365.0,130.8969,131.0097,130.8969,130.9157,4365.0
2021-06-29 12:00:00,139.26,139.38,139.24,139.31,3604.0,130.8969,131.0097,130.8781,130.9439,3604.0
2021-06-29 12:10:00,139.33,139.35,139.3,139.32,3852.0,130.9627,130.9815,130.9345,130.9533,3852.0
2021-06-29 12:20:00,139.33,139.46,139.32,139.46,7851.0,130.9627,131.0849,130.9533,131.0849,7851.0
2021-06-29 12:30:00,139.46,139.47,139.37,139.47,28677.0,131.0849,131.0943,131.0003,131.0943,28677.0
2021-06-29 12:40:00,139.49,139.53,139.46,139.5,9380.0,131.1131,131.1507,131.0849,131.1225,9380.0
2021-06-29 12:50:00,139.51,139.58,139.49,139.52,15434.0,131.1319,131.1977,131.1131,131.1413,15434.0
2021-06-29 13:00:00,139.53,139.63,139.49,139.6,11128.0,131.1507,131.2447,131.1131,131.2165,11128.0
2021-06-29 13:10:00,139.61,139.61,139.49,139.49,9318.0,131.2259,131.2259,131.1131,131.1131,9318.0
2021-06-29 13:20:00,139.49,139.49,139.32,139.34,4520.0,131.1131,131.1131,130.9533,130.9721,4520.0
2021-06-29 13:30:00,139.32,139.33,139.25,139.26,5813.0,130.9533,130.9627,130.8875,130.8969,5813.0
2021-06-29 13:40:00,139.28,139.31,139.23,139.26,5722.0,130.9157,130.9439,130.8687,130.8969,5722.0
2021-06-29 13:50:00,139.3,139.5,139.29,139.49,12838.0,130.9345,131.1225,130.9251,131.1131,12838.0
2021-06-29 14:00:00,139.47,139.77,139.47,139.76,15511.0,131.0943,131.3763,131.0943,131.3669,15511.0
2021-06-29 14:10:00,139.75,139.75,139.59,139.68,16275.0,131.3575,131.3575,131.2071,131.2917,16275.0
2021-06-29 14:20:00,139.7,139.71,139.57,139.6,11756.0,131.3105,131.3199,131.1883,131.2165,11756.0
2021-06-29 14:30:00,139.59,139.71,139.58,139.67,13505.0,131.2071,131.3199,131.1977,131.2823,13505.0
2021-06-29 14:40:00,139.65,139.74,139.61,139.68,17029.0,131.2635,131.3481,131.2259,131.2917,17029.0
2021-06-29 14:50:00,139.68,139.69,139.58,139.66,8766.0,131.2917,131.3011,131.1977,131.2729,8766.0
2021-06-29 15:00:00,139.65,139.7,139.53,139.54,9581.0,131.2635,131.3105,131.1507,131.1601,9581.0
2021-06-29 15:10:00,139.57,139.7,139.57,139.68,9550.0,131.1883,131.3105,131.1883,131.2917,9550.0
2021-06-29 15:20:00,139.66,139.76,139.61,139.7,8269.0,131.2729,131.3669,131.2259,131.3105,8269.0
2021-06-29 15:30:00,139.69,139.69,139.53,139.66,17105.0,131.3011,131.3011,131.1507,131.2729,17105.0
2021-06-29 15:40:00,139.65,139.72,139.62,139.64,23388.0,131.2635,131.3293,131.2353,131.2541,23388.0
2021-06-29 15:50:00,139.64,139.66,139.43,139.47,71792.0,131.2541,131.2729,131.0567,131.0943,71792.0
2021-06-30 09:30:00,139.41,139.81,139.17,139.51,36858.0,131.0379,131.4139,130.8123,131.1319,36858.0
2021-06-30 09:40:00,139.51,139.67,139.16,139.39,12643.0,131.1319,131.2823,130.8029,131.0191,12643.0
2021-06-30 09:50:00,139.38,139.48,139.21,139.44,10475.0,131.0097,131.1037,130.8499,131.0661,10475.0
2021-06-30 10:00:00,139.51,139.51,139.33,139.39,7342.0,131.1319,131.1319,130.9627,131.0191,7342.0
2021-06-30 10:10:00,139.41,139.54,139.28,139.44,9535.0,131.0379,131.1601,130.9157,131.0661,9535.0
2021-06-30 10:20:00,139.44,139.5,139.3,139.33,6275.0,131.0661,131.1225,130.9345,130.9627,6275.0
2021-06-30 10:30:00,139.33,139.54,139.3,139.46,8647.0,130.9627,131.1601,130.9345,131.0849,8647.0
2021-06-30 10:40:00,139.48,139.71,139.47,139.71,9481.0,131.1037,131.3199,131.0943,131.3199,9481.0
2021-06-30 10:50:00,139.72,139.72,139.37,139.45,6762.0,131.3293,131.3293,131.0003,131.0755,6762.0
2021-06-30 11:00:00,139.48,139.51,139.33,139.36,5262.0,131.1037,131.1319,130.9627,130.9909,5262.0
2021-06-30 11:10:00,139.36,139.5,139.33,139.49,7513.0,130.9909,131.1225,130.9627,131.1131,7513.0
2021-06-30 11:20:00,139.49,139.54,139.34,139.41,11136.0,131.1131,131.1601,130.9721,131.0379,11136.0
2021-06-30 11:30:00,139.41,139.51,139.38,139.49,5472.0,131.0379,131.1319,131.0097,131.1131,5472.0
2021-06-30 11:40:00,139.47,139.63,139.44,139.56,5485.0,131.0943,131.2447,131.0661,131.1789,5485.0
2021-06-30 11:50:00,139.58,139.62,139.54,139.58,6386.0,131.1977,131.2353,131.1601,131.1977,6386.0
2021-06-30 12:00:00,139.58,139.61,139.48,139.54,5180.0,131.1977,131.2259,131.1037,131.1601,5180.0
2021-06-30 12:10:00,139.54,139.58,139.48,139.58,10387.0,131.1601,131.1977,131.1037,131.1977,10387.0
2021-06-30 12:20:00,139.58,139.73,139.58,139.67,9776.0,131.1977,131.3387,131.1977,131.2823,9776.0
2021-06-30 12:30:00,139.69,139.78,139.61,139.71,12849.0,131.3011,131.3857,131.2259,131.3199,12849.0
2021-06-30 12:40:00,139.7,139.7,139.61,139.63,4399.0,131.3105,131.3105,131.2259,131.2447,4399.0
2021-06-30 12:50:00,139.62,139.69,139.54,139.54,5646.0,131.2353,131.3011,131.1601,131.1601,5646.0
2021-06-30 13:00:00,139.57,139.57,139.48,139.55,7037.0,131.1883,131.1883,131.1037,131.1695,7037.0
2021-06-30 13:10:00,139.53,139.54,139.44,139.5,9046.0,131.1507,131.1601,131.0661,131.1225,9046.0
2021-06-30 13:20:00,139.49,139.51,139.47,139.48,5360.0,131.1131,131.1319,131.0943,131.1037,5360.0
2021-06-30 13:30:00,139.47,139.5,139.43,139.47,5919.0,131.0943,131.1225,131.0567,131.0943,5919.0
2021-06-30 13:40:00,139.47,139.5,139.45,139.5,3217.0,131.0943,131.1225,131.0755,131.1225,3217.0
2021-06-30 13:50:00,139.48,139.5,139.45,139.5,3529.0,131.1037,131.1225,131.0755,131.1225,3529.0
2021-06-30 14:00:00,139.51,139.58,139.48,139.57,4446.0,131.1319,131.1977,131.1037,131.1883,4446.0
2021-06-30 14:10:00,139.57,139.69,139.53,139.67,7882.0,131.1883,131.3011,131.1507,131.2823,7882.0
2021-06-30 14:20:00,139.66,139.74,139.64,139.72,11785.0,131.2729,131.3481,131.2541,131.3293,11785.0
2021-06-30 14:30:00,139.73,139.74,139.65,139.74,25025.0,131.3387,131.3481,131.2635,131.3481,25025.0
2021-06-30 14:40:00,139.74,139.85,139.73,139.8,13797.0,131.3481,131.4515,131.3387,131.4045,13797.0
2021-06-30 14:50:00,139.82,139.82,139.68,139.68,10597.0,131.4233,131.4233,131.2917,131.2917,10597.0
2021-06-30 15:00:00,139.69,139.72,139.67,139.68,9948.0,131.3011,131.3293,131.2823,131.2917,9948.0
2021-06-30 15:10:00,139.69,139.92,139.69,139.9,11121.0,131.3011,131.5172,131.3011,131.4984,11121.0
2021-06-30 15:20:00,139.92,140.0,139.92,139.95,9633.0,131.5172,131.5924,131.5172,131.5454,9633.0
2021-06-30 15:30:00,139.95,140.11,139.89,140.07,14158.0,131.5454,131.6958,131.489,131.6582,14158.0
2021-06-30 15:40:00,140.09,140.22,140.05,140.1,52693.0,131.677,131.7992,131.6394,131.6864,52693.0
2021-06-30 15:50:00,140.11,140.34,140.09,140.1,137525.0,131.6958,131.912,131.677,131.6864,137525.0
2021-07-01 09:30:00,141.7,141.7,140.77,140.91,116417.0,133.1904,133.1904,132.3162,132.4478,116417.0
2021-07-01 09:40:00,140.92,141.03,140.73,140.76,24592.0,132.4572,132.5606,132.2786,132.3068,24592.0
2021-07-01 09:50:00,140.74,141.04,140.64,140.86,16834.0,132.288,132.57,132.194,132.4008,16834.0
2021-07-01 10:00:00,140.88,141.06,140.82,141.0,30625.0,132.4196,132.5888,132.3632,132.5324,30625.0
2021-07-01 10:10:00,141.0,141.15,140.89,141.13,23556.0,132.5324,132.6734,132.429,132.6546,23556.0
2021-07-01 10:20:00,141.11,141.16,140.91,140.92,13801.0,132.6358,132.6828,132.4478,132.4572,13801.0
2021-07-01 10:30:00,140.94,141.08,140.91,141.08,4741.0,132.476,132.6076,132.4478,132.6076,4741.0
2021-07-01 10:40:00,141.05,141.24,141.04,141.24,7551.0,132.5794,132.758,132.57,132.758,7551.0
2021-07-01 10:50:00,141.27,141.34,141.21,141.22,11032.0,132.7862,132.852,132.7298,132.7392,11032.0
2021-07-01 11:00:00,141.2,141.4,141.18,141.36,8889.0,132.7204,132.9084,132.7016,132.8708,8889.0
2021-07-01 11:10:00,141.38,141.52,141.37,141.42,13117.0,132.8896,133.0212,132.8802,132.9272,13117.0
2021-07-01 11:20:00,141.43,141.57,141.38,141.57,10311.0,132.9366,133.0682,132.8896,133.0682,10311.0
2021-07-01 11:30:00,141.56,141.57,141.42,141.52,8104.0,133.0588,133.0682,132.9272,133.0212,8104.0
2021-07-01 11:40:00,141.53,141.53,141.38,141.38,8886.0,133.0306,133.0306,132.8896,132.8896,8886.0
2021-07-01 11:50:00,141.38,141.4,141.15,141.21,7035.0,132.8896,132.9084,132.6734,132.7298,7035.0
2021-07-01 12:00:00,141.22,141.27,141.17,141.19,4013.0,132.7392,132.7862,132.6922,132.711,4013.0
2021-07-01 12:10:00,141.16,141.18,141.09,141.16,3607.0,132.6828,132.7016,132.617,132.6828,3607.0
2021-07-01 12:20:00,141.21,141.24,141.14,141.14,5218.0,132.7298,132.758,132.664,132.664,5218.0
2021-07-01 12:30:00,141.13,141.26,141.07,141.24,6091.0,132.6546,132.7768,132.5982,132.758,6091.0
2021-07-01 12:40:00,141.25,141.25,141.2,141.25,3602.0,132.7674,132.7674,132.7204,132.7674,3602.0
2021-07-01 12:50:00,141.25,141.33,141.25,141.28,6350.0,132.7674,132.8426,132.7674,132.7956,6350.0
2021-07-01 13:00:00,141.28,141.33,141.24,141.25,8314.0,132.7956,132.8426,132.758,132.7674,8314.0
2021-07-01 13:10:00,141.25,141.33,141.23,141.27,3810.0,132.7674,132.8426,132.7486,132.7862,3810.0
2021-07-01 13:20:00,141.25,141.25,141.15,141.19,5633.0,132.7674,132.7674,132.6734,132.711,5633.0
2021-07-01 13:30:00,141.18,141.2,141.08,141.19,11334.0,132.7016,132.7204,132.6076,132.711,11334.0
2021-07-01 13:40:00,141.19,141.21,141.15,141.19,4737.0,132.711,132.7298,132.6734,132.711,4737.0
2021-07-01 13:50:00,141.25,141.27,141.2,141.24,6271.0,132.7674,132.7862,132.7204,132.758,6271.0
2021-07-01 14:00:00,141.24,141.27,141.05,141.05,6900.0,132.758,132.7862,132.5794,132.5794,6900.0
2021-07-01 14:10:00,141.08,141.1,140.99,141.06,4740.0,132.6076,132.6264,132.523,132.5888,4740.0
2021-07-01 14:20:00,141.08,141.08,140.99,141.06,10721.0,132.6076,132.6076,132.523,132.5888,10721.0
2021-07-01 14:30:00,141.04,141.09,140.97,141.05,6032.0,132.57,132.617,132.5042,132.5794,6032.0
2021-07-01 14:40:00,141.04,141.08,140.99,141.07,8487.0,132.57,132.6076,132.523,132.5982,8487.0
2021-07-01 14:50:00,141.07,141.14,141.03,141.14,7430.0,132.5982,132.664,132.5606,132.664,7430.0
2021-07-01 15:00:00,141.15,141.15,140.97,140.98,11925.0,132.6734,132.6734,132.5042,132.5136,11925.0
2021-07-01 15:10:00,140.99,141.19,140.98,141.13,12529.0,132.523,132.711,132.5136,132.6546,12529.0
2021-07-01 15:20:00,141.11,141.12,141.03,141.11,9997.0,132.6358,132.6452,132.5606,132.6358,9997.0
2021-07-01 15:30:00,141.11,141.15,140.97,140.99,13711.0,132.6358,132.6734,132.5042,132.523,13711.0
2021-07-01 15:40:00,140.97,141.07,140.95,141.06,16653.0,132.5042,132.5982,132.4854,132.5888,16653.0
2021-07-01 15:50:00,141.07,141.19,141.01,141.18,68796.0,132.5982,132.711,132.5418,132.7016,68796.0
2021-07-02 09:30:00,141.15,141.4,140.88,141.16,27508.0,132.6734,132.9084,132.4196,132.6828,27508.0
2021-07-02 09:40:00,141.26,141.44,141.21,141.38,10887.0,132.7768,132.946,132.7298,132.8896,10887.0
2021-07-02 09:50:00,141.37,141.6,141.29,141.59,11385.0,132.8802,133.0964,132.805,133.087,11385.0
2021-07-02 10:00:00,141.59,141.75,141.56,141.74,6666.0,133.087,133.2373,133.0588,133.2279,6666.0
2021-07-02 10:10:00,141.71,141.86,141.58,141.59,17287.0,133.1998,133.3407,133.0776,133.087,17287.0
2021-07-02 10:20:00,141.56,141.64,141.48,141.56,5519.0,133.0588,133.134,132.9836,133.0588,5519.0
2021-07-02 10:30:00,141.59,141.86,141.59,141.85,8519.0,133.087,133.3407,133.087,133.3313,8519.0
2021-07-02 10:40:00,141.84,141.94,141.84,141.86,6887.0,133.3219,133.4159,133.3219,133.3407,6887.0
2021-07-02 10:50:00,141.87,141.96,141.84,141.96,8002.0,133.3501,133.4347,133.3219,133.4347,8002.0
2021-07-02 11:00:00,141.93,141.99,141.8,141.85,10054.0,133.4065,133.4629,133.2843,133.3313,10054.0
2021-07-02 11:10:00,141.85,141.92,141.81,141.81,10337.0,133.3313,133.3971,133.2937,133.2937,10337.0
2021-07-02 11:20:00,141.84,142.06,141.84,142.04,25561.0,133.3219,133.5287,133.3219,133.5099,25561.0
2021-07-02 11:30:00,142.06,142.22,142.0,142.22,14921.0,133.5287,133.6791,133.4723,133.6791,14921.0
2021-07-02 11:40:00,142.14,142.2,142.08,142.18,8531.0,133.6039,133.6603,133.5475,133.6415,8531.0
2021-07-02 11:50:00,142.17,142.35,142.17,142.3,55410.0,133.6321,133.8013,133.6321,133.7543,55410.0
2021-07-02 12:00:00,142.31,142.35,142.17,142.32,26569.0,133.7637,133.8013,133.6321,133.7731,26569.0
2021-07-02 12:10:00,142.32,142.35,142.21,142.25,14070.0,133.7731,133.8013,133.6697,133.7073,14070.0
2021-07-02 12:20:00,142.22,142.43,142.21,142.38,15687.0,133.6791,133.8765,133.6697,133.8295,15687.0
2021-07-02 12:30:00,142.37,142.54,142.32,142.54,11078.0,133.8201,133.9799,133.7731,133.9799,11078.0
2021-07-02 12:40:00,142.53,142.57,142.48,142.56,12707.0,133.9705,134.0081,133.9235,133.9987,12707.0
2021-07-02 12:50:00,142.56,142.67,142.54,142.63,13933.0,133.9987,134.1021,133.9799,134.0645,13933.0
2021-07-02 13:00:00,142.62,142.65,142.46,142.47,32056.0,134.0551,134.0833,133.9047,133.9141,32056.0
2021-07-02 13:10:00,142.47,142.53,142.4,142.41,24012.0,133.9141,133.9705,133.8483,133.8577,24012.0
2021-07-02 13:20:00,142.41,142.51,142.4,142.45,12908.0,133.8577,133.9517,133.8483,133.8953,12908.0
2021-07-02 13:30:00,142.45,142.48,142.4,142.42,25393.0,133.8953,133.9235,133.8483,133.8671,25393.0
2021-07-02 13:40:00,142.42,142.52,142.36,142.52,29361.0,133.8671,133.9611,133.8107,133.9611,29361.0
2021-07-02 13:50:00,142.53,142.55,142.47,142.53,16732.0,133.9705,133.9893,133.9141,133.9705,16732.0
2021-07-02 14:00:00,142.53,142.66,142.52,142.56,23554.0,133.9705,134.0927,133.9611,133.9987,23554.0
2021-07-02 14:10:00,142.56,142.56,142.37,142.38,27218.0,133.9987,133.9987,133.8201,133.8295,27218.0
2021-07-02 14:20:00,142.38,142.41,142.3,142.38,19740.0,133.8295,133.8577,133.7543,133.8295,19740.0
2021-07-02 14:30:00,142.37,142.43,142.33,142.35,11010.0,133.8201,133.8765,133.7825,133.8013,11010.0
2021-07-02 14:40:00,142.35,142.42,142.23,142.25,18813.0,133.8013,133.8671,133.6885,133.7073,18813.0
2021-07-02 14:50:00,142.25,142.28,142.08,142.11,25593.0,133.7073,133.7355,133.5475,133.5757,25593.0
2021-07-02 15:00:00,142.11,142.2,142.08,142.19,21663.0,133.5757,133.6603,133.5475,133.6509,21663.0
2021-07-02 15:10:00,142.2,142.24,142.11,142.13,24682.0,133.6603,133.6979,133.5757,133.5945,24682.0
2021-07-02 15:20:00,142.13,142.16,142.05,142.11,24716.0,133.5945,133.6227,133.5193,133.5757,24716.0
2021-07-02 15:30:00,142.11,142.13,141.93,142.0,33829.0,133.5757,133.5945,133.4065,133.4723,33829.0
2021-07-02 15:40:00,141.99,142.19,141.96,142.18,41001.0,133.4629,133.6509,133.4347,133.6415,41001.0
2021-07-02 15:50:00,142.19,142.27,141.89,141.99,97568.0,133.6509,133.7261,133.3689,133.4629,97568.0
2021-07-06 09:30:00,142.38,142.4,141.95,142.13,62656.0,133.8295,133.8483,133.4253,133.5945,62656.0
2021-07-06 09:40:00,142.16,142.7,142.13,142.62,36111.0,133.6227,134.1303,133.5945,134.0551,36111.0
2021-07-06 09:50:00,142.6,142.86,142.45,142.76,41479.0,134.0363,134.2807,133.8953,134.1867,41479.0
2021-07-06 10:00:00,142.75,142.78,142.21,142.23,19862.0,134.1773,134.2055,133.6697,133.6885,19862.0
2021-07-06 10:10:00,142.19,142.26,141.82,141.87,23424.0,133.6509,133.7167,133.3031,133.3501,23424.0
2021-07-06 10:20:00,141.87,141.88,141.45,141.65,18640.0,133.3501,133.3595,132.9554,133.1434,18640.0
2021-07-06 10:30:00,141.64,141.78,141.53,141.74,16911.0,133.134,133.2655,133.0306,133.2279,16911.0
2021-07-06 10:40:00,141.72,141.72,141.38,141.39,18206.0,133.2092,133.2092,132.8896,132.899,18206.0
2021-07-06 10:50:00,141.41,141.43,141.34,141.39,12899.0,132.9178,132.9366,132.852,132.899,12899.0
2021-07-06 11:00:00,141.37,141.41,141.07,141.28,20704.0,132.8802,132.9178,132.5982,132.7956,20704.0
2021-07-06 11:10:00,141.28,141.28,141.1,141.18,10403.0,132.7956,132.7956,132.6264,132.7016,10403.0
2021-07-06 11:20:00,141.17,141.43,141.12,141.42,16345.0,132.6922,132.9366,132.6452,132.9272,16345.0
2021-07-06 11:30:00,141.47,141.68,141.43,141.6,16040.0,132.9742,133.1716,132.9366,133.0964,16040.0
2021-07-06 11:40:00,141.64,141.92,141.61,141.92,8736.0,133.134,133.3971,133.1058,133.3971,8736.0
2021-07-06 11:50:00,141.93,141.94,141.81,141.91,8531.0,133.4065,133.4159,133.2937,133.3877,8531.0
2021-07-06 12:00:00,141.91,142.08,141.87,142.01,4943.0,133.3877,133.5475,133.3501,133.4817,4943.0
2021-07-06 12:10:00,142.07,142.29,142.07,142.29,12090.0,133.5381,133.7449,133.5381,133.7449,12090.0
2021-07-06 12:20:00,142.28,142.3,142.13,142.22,11189.0,133.7355,133.7543,133.5945,133.6791,11189.0
2021-07-06 12:30:00,142.23,142.23,142.06,142.19,11747.0,133.6885,133.6885,133.5287,133.6509,11747.0
2021-07-06 12:40:00,142.2,142.24,142.08,142.2,7973.0,133.6603,133.6979,133.5475,133.6603,7973.0
2021-07-06 12:50:00,142.19,142.22,142.16,142.18,5922.0,133.6509,133.6791,133.6227,133.6415,5922.0
2021-07-06 13:00:00,142.17,142.22,142.12,142.21,14659.0,133.6321,133.6791,133.5851,133.6697,14659.0
2021-07-06 13:10:00,142.2,142.2,142.12,142.13,6557.0,133.6603,133.6603,133.5851,133.5945,6557.0
2021-07-06 13:20:00,142.15,142.16,141.93,141.95,5769.0,133.6133,133.6227,133.4065,133.4253,5769.0
2021-07-06 13:30:00,141.93,141.93,141.8,141.82,8461.0,133.4065,133.4065,133.2843,133.3031,8461.0
2021-07-06 13:40:00,141.82,141.96,141.79,141.96,10781.0,133.3031,133.4347,133.2749,133.4347,10781.0
2021-07-06 13:50:00,141.93,142.01,141.92,142.0,5876.0,133.4065,133.4817,133.3971,133.4723,5876.0
2021-07-06 14:00:00,142.0,142.17,142.0,142.17,8692.0,133.4723,133.6321,133.4723,133.6321,8692.0
2021-07-06 14:10:00,142.17,142.17,142.11,142.17,5873.0,133.6321,133.6321,133.5757,133.6321,5873.0
2021-07-06 14:20:00,142.18,142.28,142.13,142.28,11324.0,133.6415,133.7355,133.5945,133.7355,11324.0
2021-07-06 14:30:00,142.3,142.4,142.28,142.32,5000.0,133.7543,133.8483,133.7355,133.7731,5000.0
2021-07-06 14:40:00,142.31,142.35,142.29,142.32,5290.0,133.7637,133.8013,133.7449,133.7731,5290.0
2021-07-06 14:50:00,142.33,142.33,142.16,142.22,9005.0,133.7825,133.7825,133.6227,133.6791,9005.0
2021-07-06 15:00:00,142.23,142.41,142.2,142.41,10549.0,133.6885,133.8577,133.6603,133.8577,10549.0
2021-07-06 15:10:00,142.41,142.47,142.35,142.35,8143.0,133.8577,133.9141,133.8013,133.8013,8143.0
2021-07-06 15:20:00,142.34,142.44,142.29,142.43,9565.0,133.7919,133.8859,133.7449,133.8765,9565.0
2021-07-06 15:30:00,142.45,142.46,142.28,142.44,16616.0,133.8953,133.9047,133.7355,133.8859,16616.0
2021-07-06 15:40:00,142.46,142.72,142.44,142.7,19716.0,133.9047,134.1491,133.8859,134.1303,19716.0
2021-07-06 15:50:00,142.7,142.8,142.54,142.77,79476.0,134.1303,134.2243,133.9799,134.1961,79476.0
2021-07-07 09:30:00,142.77,143.08,142.38,142.98,35660.0,134.1961,134.4875,133.8295,134.3935,35660.0
2021-07-07 09:40:00,142.98,143.45,142.87,143.32,11055.0,134.3935,134.8353,134.2901,134.7131,11055.0
2021-07-07 09:50:00,143.41,143.57,143.27,143.57,6028.0,134.7977,134.9481,134.6661,134.9481,6028.0
2021-07-07 10:00:00,143.6,143.82,143.59,143.75,16891.0,134.9762,135.183,134.9668,135.1172,16891.0
2021-07-07 10:10:00,143.76,143.8,143.64,143.79,11417.0,135.1266,135.1642,135.0138,135.1548,11417.0
2021-07-07 10:20:00,143.75,143.89,143.7,143.76,14311.0,135.1172,135.2488,135.0702,135.1266,14311.0
2021-07-07 10:30:00,143.79,143.79,143.57,143.72,14549.0,135.1548,135.1548,134.9481,135.089,14549.0
2021-07-07 10:40:00,143.74,144.28,143.74,144.2,15455.0,135.1078,135.6154,135.1078,135.5402,15455.0
2021-07-07 10:50:00,144.15,144.19,144.09,144.19,11890.0,135.4932,135.5308,135.4368,135.5308,11890.0
2021-07-07 11:00:00,144.18,144.34,144.17,144.21,12547.0,135.5214,135.6718,135.512,135.5496,12547.0
2021-07-07 11:10:00,144.25,144.46,144.25,144.4,15005.0,135.5872,135.7846,135.5872,135.7282,15005.0
2021-07-07 11:20:00,144.38,144.71,144.37,144.66,18471.0,135.7094,136.0196,135.7,135.9726,18471.0
2021-07-07 11:30:00,144.65,144.74,144.63,144.68,10097.0,135.9632,136.0478,135.9444,135.9914,10097.0
2021-07-07 11:40:00,144.67,144.74,144.54,144.74,21541.0,135.982,136.0478,135.8598,136.0478,21541.0
2021-07-07 11:50:00,144.74,144.74,144.4,144.44,15582.0,136.0478,136.0478,135.7282,135.7658,15582.0
2021-07-07 12:00:00,144.48,144.54,144.42,144.52,3623.0,135.8034,135.8598,135.747,135.841,3623.0
2021-07-07 12:10:00,144.47,144.47,144.36,144.46,14558.0,135.794,135.794,135.6906,135.7846,14558.0
2021-07-07 12:20:00,144.47,144.54,144.25,144.26,9240.0,135.794,135.8598,135.5872,135.5966,9240.0
2021-07-07 12:30:00,144.25,144.36,144.1,144.15,5005.0,135.5872,135.6906,135.4462,135.4932,5005.0
2021-07-07 12:40:00,144.17,144.17,143.91,144.03,7552.0,135.512,135.512,135.2676,135.3804,7552.0
2021-07-07 12:50:00,144.04,144.06,143.92,144.02,6285.0,135.3898,135.4086,135.277,135.371,6285.0
2021-07-07 13:00:00,144.0,144.07,143.94,144.05,4931.0,135.3522,135.418,135.2958,135.3992,4931.0
2021-07-07 13:10:00,144.05,144.05,143.87,143.91,10486.0,135.3992,135.3992,135.23,135.2676,10486.0
2021-07-07 13:20:00,143.88,144.02,143.88,143.99,5436.0,135.2394,135.371,135.2394,135.3428,5436.0
2021-07-07 13:30:00,143.99,144.04,143.95,144.02,4041.0,135.3428,135.3898,135.3052,135.371,4041.0
2021-07-07 13:40:00,144.0,144.1,143.94,144.06,10984.0,135.3522,135.4462,135.2958,135.4086,10984.0
2021-07-07 13:50:00,144.07,144.11,143.95,143.95,30913.0,135.418,135.4556,135.3052,135.3052,30913.0
2021-07-07 14:00:00,143.94,144.13,143.93,144.02,17090.0,135.2958,135.4744,135.2864,135.371,17090.0
2021-07-07 14:10:00,144.06,144.07,143.96,143.99,6792.0,135.4086,135.418,135.3146,135.3428,6792.0
2021-07-07 14:20:00,144.03,144.03,143.8,143.83,6840.0,135.3804,135.3804,135.1642,135.1924,6840.0
2021-07-07 14:30:00,143.81,143.86,143.71,143.72,12843.0,135.1736,135.2206,135.0796,135.089,12843.0
2021-07-07 14:40:00,143.71,143.8,143.67,143.75,18983.0,135.0796,135.1642,135.042,135.1172,18983.0
2021-07-07 14:50:00,143.74,143.76,143.63,143.69,12253.0,135.1078,135.1266,135.0044,135.0608,12253.0
2021-07-07 15:00:00,143.68,143.76,143.54,143.72,11067.0,135.0514,135.1266,134.9199,135.089,11067.0
2021-07-07 15:10:00,143.77,143.84,143.7,143.76,13333.0,135.136,135.2018,135.0702,135.1266,13333.0
2021-07-07 15:20:00,143.75,143.87,143.68,143.73,25550.0,135.1172,135.23,135.0514,135.0984,25550.0
2021-07-07 15:30:00,143.72,143.79,143.66,143.77,55354.0,135.089,135.1548,135.0326,135.136,55354.0
2021-07-07 15:40:00,143.77,143.86,143.7,143.75,64770.0,135.136,135.2206,135.0702,135.1172,64770.0
2021-07-07 15:50:00,143.76,144.09,143.76,144.05,81893.0,135.1266,135.4368,135.1266,135.3992,81893.0
2021-07-08 09:30:00,142.99,143.19,142.49,143.09,46588.0,134.4029,134.5909,133.9329,134.4969,46588.0
2021-07-08 09:40:00,143.09,143.13,142.68,143.13,11318.0,134.4969,134.5345,134.1115,134.5345,11318.0
2021-07-08 09:50:00,143.22,143.27,143.04,143.14,8148.0,134.6191,134.6661,134.4499,134.5439,8148.0
2021-07-08 10:00:00,143.1,143.13,142.52,142.61,10650.0,134.5063,134.5345,133.9611,134.0457,10650.0
2021-07-08 10:10:00,142.61,142.63,142.12,142.17,11236.0,134.0457,134.0645,133.5851,133.6321,11236.0
2021-07-08 10:20:00,142.15,142.38,142.04,142.36,16356.0,133.6133,133.8295,133.5099,133.8107,16356.0
2021-07-08 10:30:00,142.44,142.48,142.16,142.24,8493.0,133.8859,133.9235,133.6227,133.6979,8493.0
2021-07-08 10:40:00,142.31,142.46,142.15,142.24,13889.0,133.7637,133.9047,133.6133,133.6979,13889.0
2021-07-08 10:50:00,142.22,142.49,142.2,142.37,21331.0,133.6791,133.9329,133.6603,133.8201,21331.0
2021-07-08 11:00:00,142.38,142.54,142.28,142.48,19766.0,133.8295,133.9799,133.7355,133.9235,19766.0
2021-07-08 11:10:00,142.5,142.68,142.37,142.67,8508.0,133.9423,134.1115,133.8201,134.1021,8508.0
2021-07-08 11:20:00,142.69,142.85,142.68,142.8,12039.0,134.1209,134.2713,134.1115,134.2243,12039.0
2021-07-08 11:30:00,142.81,142.88,142.73,142.87,7274.0,134.2337,134.2995,134.1585,134.2901,7274.0
2021-07-08 11:40:00,142.92,143.16,142.92,143.16,7990.0,134.3371,134.5627,134.3371,134.5627,7990.0
2021-07-08 11:50:00,143.17,143.17,142.96,142.98,8148.0,134.5721,134.5721,134.3747,134.3935,8148.0
2021-07-08 12:00:00,142.97,143.06,142.93,142.97,3290.0,134.3841,134.4687,134.3465,134.3841,3290.0
2021-07-08 12:10:00,142.96,142.98,142.81,142.87,20041.0,134.3747,134.3935,134.2337,134.2901,20041.0
2021-07-08 12:20:00,142.86,142.93,142.73,142.88,6267.0,134.2807,134.3465,134.1585,134.2995,6267.0
2021-07-08 12:30:00,142.89,143.04,142.89,142.96,6912.0,134.3089,134.4499,134.3089,134.3747,6912.0
2021-07-08 12:40:00,142.98,143.18,142.96,143.18,4050.0,134.3935,134.5815,134.3747,134.5815,4050.0
2021-07-08 12:50:00,143.14,143.18,143.1,143.15,3980.0,134.5439,134.5815,134.5063,134.5533,3980.0
2021-07-08 13:00:00,143.1,143.1,142.89,142.89,3400.0,134.5063,134.5063,134.3089,134.3089,3400.0
2021-07-08 13:10:00,142.87,142.87,142.7,142.82,4935.0,134.2901,134.2901,134.1303,134.2431,4935.0
2021-07-08 13:20:00,142.8,142.8,142.52,142.57,7978.0,134.2243,134.2243,133.9611,134.0081,7978.0
2021-07-08 13:30:00,142.59,142.62,142.52,142.56,7275.0,134.0269,134.0551,133.9611,133.9987,7275.0
2021-07-08 13:40:00,142.58,142.66,142.54,142.54,5704.0,134.0175,134.0927,133.9799,133.9799,5704.0
2021-07-08 13:50:00,142.54,142.59,142.44,142.49,6608.0,133.9799,134.0269,133.8859,133.9329,6608.0
2021-07-08 14:00:00,142.49,142.52,142.39,142.41,9362.0,133.9329,133.9611,133.8389,133.8577,9362.0
2021-07-08 14:10:00,142.41,142.49,142.34,142.39,9172.0,133.8577,133.9329,133.7919,133.8389,9172.0
2021-07-08 14:20:00,142.4,142.45,142.24,142.3,9377.0,133.8483,133.8953,133.6979,133.7543,9377.0
2021-07-08 14:30:00,142.3,142.38,142.24,142.25,9605.0,133.7543,133.8295,133.6979,133.7073,9605.0
2021-07-08 14:40:00,142.23,142.25,142.12,142.14,9946.0,133.6885,133.7073,133.5851,133.6039,9946.0
2021-07-08 14:50:00,142.14,142.28,142.14,142.2,5895.0,133.6039,133.7355,133.6039,133.6603,5895.0
2021-07-08 15:00:00,142.2,142.3,142.12,142.18,12502.0,133.6603,133.7543,133.5851,133.6415,12502.0
2021-07-08 15:10:00,142.13,142.15,142.0,142.14,11647.0,133.5945,133.6133,133.4723,133.6039,11647.0
2021-07-08 15:20:00,142.15,142.28,142.1,142.24,11133.0,133.6133,133.7355,133.5663,133.6979,11133.0
2021-07-08 15:30:00,142.25,142.32,142.19,142.21,13646.0,133.7073,133.7731,133.6509,133.6697,13646.0
2021-07-08 15:40:00,142.23,142.23,141.88,141.94,30130.0,133.6885,133.6885,133.3595,133.4159,30130.0
2021-07-08 15:50:00,141.93,142.2,141.82,142.2,87673.0,133.4065,133.6603,133.3031,133.6603,87673.0
2021-07-09 09:30:00,142.94,143.18,142.87,143.1,18738.0,134.3559,134.5815,134.2901,134.5063,18738.0
2021-07-09 09:40:00,143.21,143.21,142.65,142.74,7158.0,134.6097,134.6097,134.0833,134.1679,7158.0
2021-07-09 09:50:00,142.83,143.18,142.83,143.09,7619.0,134.2525,134.5815,134.2525,134.4969,7619.0
2021-07-09 10:00:00,143.08,143.37,143.07,143.17,9920.0,134.4875,134.7601,134.4781,134.5721,9920.0
2021-07-09 10:10:00,143.15,143.32,143.09,143.29,3611.0,134.5533,134.7131,134.4969,134.6849,3611.0
2021-07-09 10:20:00,143.3,143.35,143.19,143.24,14380.0,134.6943,134.7413,134.5909,134.6379,14380.0
2021-07-09 10:30:00,143.24,143.32,142.77,142.8,13252.0,134.6379,134.7131,134.1961,134.2243,13252.0
2021-07-09 10:40:00,142.79,142.79,142.57,142.61,8004.0,134.2149,134.2149,134.0081,134.0457,8004.0
2021-07-09 10:50:00,142.63,142.69,142.29,142.35,14180.0,134.0645,134.1209,133.7449,133.8013,14180.0
2021-07-09 11:00:00,142.29,142.43,142.17,142.43,11415.0,133.7449,133.8765,133.6321,133.8765,11415.0
2021-07-09 11:10:00,142.43,142.6,142.35,142.54,6351.0,133.8765,134.0363,133.8013,133.9799,6351.0
2021-07-09 11:20:00,142.52,142.7,142.52,142.66,5621.0,133.9611,134.1303,133.9611,134.0927,5621.0
2021-07-09 11:30:00,142.71,142.88,142.71,142.84,4052.0,134.1397,134.2995,134.1397,134.2619,4052.0
2021-07-09 11:40:00,142.88,142.88,142.75,142.75,2564.0,134.2995,134.2995,134.1773,134.1773,2564.0
2021-07-09 11:50:00,142.69,142.87,142.61,142.66,8544.0,134.1209,134.2901,134.0457,134.0927,8544.0
2021-07-09 12:00:00,142.66,142.75,142.64,142.68,8110.0,134.0927,134.1773,134.0739,134.1115,8110.0
2021-07-09 12:10:00,142.67,142.68,142.58,142.61,2626.0,134.1021,134.1115,134.0175,134.0457,2626.0
2021-07-09 12:20:00,142.61,142.62,142.46,142.46,6337.0,134.0457,134.0551,133.9047,133.9047,6337.0
2021-07-09 12:30:00,142.51,142.63,142.48,142.63,4608.0,133.9517,134.0645,133.9235,134.0645,4608.0
2021-07-09 12:40:00,142.59,142.64,142.51,142.52,15856.0,134.0269,134.0739,133.9517,133.9611,15856.0
2021-07-09 12:50:00,142.54,142.65,142.52,142.58,4297.0,133.9799,134.0833,133.9611,134.0175,4297.0
2021-07-09 13:00:00,142.59,142.66,142.53,142.56,5224.0,134.0269,134.0927,133.9705,133.9987,5224.0
2021-07-09 13:10:00,142.55,142.65,142.51,142.63,4912.0,133.9893,134.0833,133.9517,134.0645,4912.0
2021-07-09 13:20:00,142.63,142.72,142.63,142.68,2205.0,134.0645,134.1491,134.0645,134.1115,2205.0
2021-07-09 13:30:00,142.71,142.77,142.66,142.76,5756.0,134.1397,134.1961,134.0927,134.1867,5756.0
2021-07-09 13:40:00,142.78,142.88,142.77,142.84,6254.0,134.2055,134.2995,134.1961,134.2619,6254.0
2021-07-09 13:50:00,142.86,142.89,142.82,142.83,2485.0,134.2807,134.3089,134.2431,134.2525,2485.0
2021-07-09 14:00:00,142.82,142.84,142.75,142.81,3523.0,134.2431,134.2619,134.1773,134.2337,3523.0
2021-07-09 14:10:00,142.79,142.9,142.77,142.9,3819.0,134.2149,134.3183,134.1961,134.3183,3819.0
2021-07-09 14:20:00,142.88,142.92,142.82,142.83,5257.0,134.2995,134.3371,134.2431,134.2525,5257.0
2021-07-09 14:30:00,142.85,142.9,142.84,142.87,3710.0,134.2713,134.3183,134.2619,134.2901,3710.0
2021-07-09 14:40:00,142.86,142.97,142.84,142.94,5582.0,134.2807,134.3841,134.2619,134.3559,5582.0
2021-07-09 14:50:00,142.93,143.06,142.92,143.06,4486.0,134.3465,134.4687,134.3371,134.4687,4486.0
2021-07-09 15:00:00,143.03,143.14,143.03,143.11,3932.0,134.4405,134.5439,134.4405,134.5157,3932.0
2021-07-09 15:10:00,143.11,143.23,143.11,143.22,8255.0,134.5157,134.6285,134.5157,134.6191,8255.0
2021-07-09 15:20:00,143.2,143.2,143.06,143.14,6823.0,134.6003,134.6003,134.4687,134.5439,6823.0
2021-07-09 15:30:00,143.13,143.18,143.08,143.16,14465.0,134.5345,134.5815,134.4875,134.5627,14465.0
2021-07-09 15:40:00,143.17,143.21,143.08,143.12,29992.0,134.5721,134.6097,134.4875,134.5251,29992.0
2021-07-09 15:50:00,143.15,143.21,142.94,143.0,50693.0,134.5533,134.6097,134.3559,134.4123,50693.0
2021-07-12 09:30:00,142.98,143.13,142.57,143.1,33261.0,134.3935,134.5345,134.0081,134.5063,33261.0
2021-07-12 09:40:00,143.21,143.22,142.91,143.1,8524.0,134.6097,134.6191,134.3277,134.5063,8524.0
2021-07-12 09:50:00,143.08,143.15,142.9,143.09,11711.0,134.4875,134.5533,134.3183,134.4969,11711.0
2021-07-12 10:00:00,143.11,143.44,143.03,143.37,7566.0,134.5157,134.8259,134.4405,134.7601,7566.0
2021-07-12 10:10:00,143.38,143.48,143.22,143.48,6788.0,134.7695,134.8635,134.6191,134.8635,6788.0
2021-07-12 10:20:00,143.51,143.61,143.36,143.43,6993.0,134.8917,134.9856,134.7507,134.8165,6993.0
2021-07-12 10:30:00,143.44,143.61,143.39,143.46,9250.0,134.8259,134.9856,134.7789,134.8447,9250.0
2021-07-12 10:40:00,143.5,143.62,143.34,143.58,14754.0,134.8823,134.995,134.7319,134.9574,14754.0
2021-07-12 10:50:00,143.61,143.68,143.52,143.52,12010.0,134.9856,135.0514,134.9011,134.9011,12010.0
2021-07-12 11:00:00,143.54,143.54,143.32,143.41,14506.0,134.9199,134.9199,134.7131,134.7977,14506.0
2021-07-12 11:10:00,143.34,143.51,143.34,143.48,5566.0,134.7319,134.8917,134.7319,134.8635,5566.0
2021-07-12 11:20:00,143.47,143.5,143.34,143.38,9785.0,134.8541,134.8823,134.7319,134.7695,9785.0
2021-07-12 11:30:00,143.4,143.4,143.1,143.15,7870.0,134.7883,134.7883,134.5063,134.5533,7870.0
2021-07-12 11:40:00,143.15,143.15,143.03,143.03,7936.0,134.5533,134.5533,134.4405,134.4405,7936.0
2021-07-12 11:50:00,143.03,143.17,143.0,143.17,7497.0,134.4405,134.5721,134.4123,134.5721,7497.0
2021-07-12 12:00:00,143.18,143.37,143.17,143.26,5283.0,134.5815,134.7601,134.5721,134.6567,5283.0
2021-07-12 12:10:00,143.29,143.31,143.16,143.21,5306.0,134.6849,134.7037,134.5627,134.6097,5306.0
2021-07-12 12:20:00,143.19,143.19,143.06,143.11,4742.0,134.5909,134.5909,134.4687,134.5157,4742.0
2021-07-12 12:30:00,143.12,143.14,143.06,143.07,5188.0,134.5251,134.5439,134.4687,134.4781,5188.0
2021-07-12 12:40:00,143.08,143.12,143.01,143.02,14220.0,134.4875,134.5251,134.4217,134.4311,14220.0
2021-07-12 12:50:00,143.01,143.01,142.84,142.93,9777.0,134.4217,134.4217,134.2619,134.3465,9777.0
2021-07-12 13:00:00,142.94,143.03,142.93,143.03,7331.0,134.3559,134.4405,134.3465,134.4405,7331.0
2021-07-12 13:10:00,143.03,143.05,142.94,143.02,6524.0,134.4405,134.4593,134.3559,134.4311,6524.0
2021-07-12 13:20:00,143.0,143.22,142.98,143.19,10681.0,134.4123,134.6191,134.3935,134.5909,10681.0
2021-07-12 13:30:00,143.19,143.24,143.16,143.24,11392.0,134.5909,134.6379,134.5627,134.6379,11392.0
2021-07-12 13:40:00,143.24,143.29,143.13,143.21,13173.0,134.6379,134.6849,134.5345,134.6097,13173.0
2021-07-12 13:50:00,143.19,143.21,143.12,143.19,8998.0,134.5909,134.6097,134.5251,134.5909,8998.0
2021-07-12 14:00:00,143.19,143.25,143.12,143.13,8319.0,134.5909,134.6473,134.5251,134.5345,8319.0
2021-07-12 14:10:00,143.13,143.22,143.08,143.18,12987.0,134.5345,134.6191,134.4875,134.5815,12987.0
2021-07-12 14:20:00,143.2,143.31,143.2,143.29,7744.0,134.6003,134.7037,134.6003,134.6849,7744.0
2021-07-12 14:30:00,143.29,143.31,143.23,143.27,6469.0,134.6849,134.7037,134.6285,134.6661,6469.0
2021-07-12 14:40:00,143.26,143.27,143.16,143.19,8267.0,134.6567,134.6661,134.5627,134.5909,8267.0
2021-07-12 14:50:00,143.16,143.19,142.93,142.93,26739.0,134.5627,134.5909,134.3465,134.3465,26739.0
2021-07-12 15:00:00,142.94,142.96,142.87,142.94,16403.0,134.3559,134.3747,134.2901,134.3559,16403.0
2021-07-12 15:10:00,142.92,143.1,142.92,143.1,8218.0,134.3371,134.5063,134.3371,134.5063,8218.0
2021-07-12 15:20:00,143.11,143.23,143.1,143.23,13562.0,134.5157,134.6285,134.5063,134.6285,13562.0
2021-07-12 15:30:00,143.23,143.26,143.13,143.15,19463.0,134.6285,134.6567,134.5345,134.5533,19463.0
2021-07-12 15:40:00,143.15,143.2,143.12,143.16,18131.0,134.5533,134.6003,134.5251,134.5627,18131.0
2021-07-12 15:50:00,143.18,143.24,143.03,143.1,66151.0,134.5815,134.6379,134.4405,134.5063,66151.0
2021-07-13 09:30:00,143.5,143.62,143.16,143.34,40718.0,134.8823,134.995,134.5627,134.7319,40718.0
2021-07-13 09:40:00,143.33,143.44,142.77,142.87,19465.0,134.7225,134.8259,134.1961,134.2901,19465.0
2021-07-13 09:50:00,142.93,143.18,142.89,143.01,14915.0,134.3465,134.5815,134.3089,134.4217,14915.0
2021-07-13 10:00:00,143.0,143.07,142.8,142.97,9267.0,134.4123,134.4781,134.2243,134.3841,9267.0
2021-07-13 10:10:00,142.97,143.09,142.96,143.09,11469.0,134.3841,134.4969,134.3747,134.4969,11469.0
2021-07-13 10:20:00,143.09,143.18,142.98,143.12,11999.0,134.4969,134.5815,134.3935,134.5251,11999.0
2021-07-13 10:30:00,143.12,143.36,143.11,143.33,13724.0,134.5251,134.7507,134.5157,134.7225,13724.0
2021-07-13 10:40:00,143.34,143.35,143.15,143.25,18956.0,134.7319,134.7413,134.5533,134.6473,18956.0
2021-07-13 10:50:00,143.23,143.38,143.23,143.31,10773.0,134.6285,134.7695,134.6285,134.7037,10773.0
2021-07-13 11:00:00,143.41,143.62,143.34,143.52,9949.0,134.7977,134.995,134.7319,134.9011,9949.0
2021-07-13 11:10:00,143.54,143.71,143.54,143.62,6087.0,134.9199,135.0796,134.9199,134.995,6087.0
2021-07-13 11:20:00,143.6,143.72,143.51,143.55,8963.0,134.9762,135.089,134.8917,134.9293,8963.0
2021-07-13 11:30:00,143.52,143.52,143.37,143.41,8134.0,134.9011,134.9011,134.7601,134.7977,8134.0
2021-07-13 11:40:00,143.39,143.45,143.32,143.45,5731.0,134.7789,134.8353,134.7131,134.8353,5731.0
2021-07-13 11:50:00,143.44,143.44,143.22,143.22,7467.0,134.8259,134.8259,134.6191,134.6191,7467.0
2021-07-13 12:00:00,143.21,143.27,143.13,143.21,7285.0,134.6097,134.6661,134.5345,134.6097,7285.0
2021-07-13 12:10:00,143.19,143.25,143.16,143.25,5450.0,134.5909,134.6473,134.5627,134.6473,5450.0
2021-07-13 12:20:00,143.25,143.25,143.09,143.16,7223.0,134.6473,134.6473,134.4969,134.5627,7223.0
2021-07-13 12:30:00,143.18,143.2,143.12,143.12,5196.0,134.5815,134.6003,134.5251,134.5251,5196.0
2021-07-13 12:40:00,143.13,143.17,143.06,143.09,7582.0,134.5345,134.5721,134.4687,134.4969,7582.0
2021-07-13 12:50:00,143.07,143.18,143.07,143.14,11197.0,134.4781,134.5815,134.4781,134.5439,11197.0
2021-07-13 13:00:00,143.16,143.21,143.13,143.14,4889.0,134.5627,134.6097,134.5345,134.5439,4889.0
2021-07-13 13:10:00,143.14,143.15,143.0,143.05,14305.0,134.5439,134.5533,134.4123,134.4593,14305.0
2021-07-13 13:20:00,143.06,143.15,142.98,143.08,11038.0,134.4687,134.5533,134.3935,134.4875,11038.0
2021-07-13 13:30:00,143.08,143.14,142.92,142.95,15801.0,134.4875,134.5439,134.3371,134.3653,15801.0
2021-07-13 13:40:00,143.0,143.11,142.98,143.08,10818.0,134.4123,134.5157,134.3935,134.4875,10818.0
2021-07-13 13:50:00,143.08,143.11,143.04,143.08,11852.0,134.4875,134.5157,134.4499,134.4875,11852.0
2021-07-13 14:00:00,142.99,143.03,142.91,142.95,12575.0,134.4029,134.4405,134.3277,134.3653,12575.0
2021-07-13 14:10:00,142.96,143.04,142.96,143.0,5194.0,134.3747,134.4499,134.3747,134.4123,5194.0
2021-07-13 14:20:00,143.0,143.0,142.68,142.7,11166.0,134.4123,134.4123,134.1115,134.1303,11166.0
2021-07-13 14:30:00,142.68,142.81,142.59,142.75,12443.0,134.1115,134.2337,134.0269,134.1773,12443.0
2021-07-13 14:40:00,142.76,142.77,142.7,142.76,9291.0,134.1867,134.1961,134.1303,134.1867,9291.0
2021-07-13 14:50:00,142.75,142.79,142.65,142.67,9524.0,134.1773,134.2149,134.0833,134.1021,9524.0
2021-07-13 15:00:00,142.66,142.66,142.41,142.42,12994.0,134.0927,134.0927,133.8577,133.8671,12994.0
2021-07-13 15:10:00,142.4,142.4,142.23,142.36,15788.0,133.8483,133.8483,133.6885,133.8107,15788.0
2021-07-13 15:20:00,142.35,142.36,142.22,142.22,12634.0,133.8013,133.8107,133.6791,133.6791,12634.0
2021-07-13 15:30:00,142.24,142.53,142.21,142.53,21833.0,133.6979,133.9705,133.6697,133.9705,21833.0
2021-07-13 15:40:00,142.53,142.74,142.51,142.63,24694.0,133.9705,134.1679,133.9517,134.0645,24694.0
2021-07-13 15:50:00,142.62,142.66,142.38,142.48,93777.0,134.0551,134.0927,133.8295,133.9235,93777.0
2021-07-14 09:30:00,142.85,142.91,142.61,142.7,21383.0,134.2713,134.3277,134.0457,134.1303,21383.0
2021-07-14 09:40:00,142.77,143.24,142.72,143.24,5602.0,134.1961,134.6379,134.1491,134.6379,5602.0
2021-07-14 09:50:00,143.25,143.26,142.98,143.04,5055.0,134.6473,134.6567,134.3935,134.4499,5055.0
2021-07-14 10:00:00,143.04,143.04,142.74,142.8,10372.0,134.4499,134.4499,134.1679,134.2243,10372.0
2021-07-14 10:10:00,142.67,142.97,142.67,142.93,7174.0,134.1021,134.3841,134.1021,134.3465,7174.0
2021-07-14 10:20:00,142.96,143.1,142.94,142.94,4196.0,134.3747,134.5063,134.3559,134.3559,4196.0
2021-07-14 10:30:00,142.95,143.4,142.95,143.26,5760.0,134.3653,134.7883,134.3653,134.6567,5760.0
2021-07-14 10:40:00,143.26,143.37,143.23,143.34,4093.0,134.6567,134.7601,134.6285,134.7319,4093.0
2021-07-14 10:50:00,143.41,143.45,143.29,143.35,4829.0,134.7977,134.8353,134.6849,134.7413,4829.0
2021-07-14 11:00:00,143.33,143.34,143.2,143.24,6215.0,134.7225,134.7319,134.6003,134.6379,6215.0
2021-07-14 11:10:00,143.24,143.45,143.23,143.43,6422.0,134.6379,134.8353,134.6285,134.8165,6422.0
2021-07-14 11:20:00,143.41,143.61,143.4,143.47,8324.0,134.7977,134.9856,134.7883,134.8541,8324.0
2021-07-14 11:30:00,143.44,143.54,143.42,143.54,3503.0,134.8259,134.9199,134.8071,134.9199,3503.0
2021-07-14 11:40:00,143.46,143.53,143.4,143.44,4552.0,134.8447,134.9105,134.7883,134.8259,4552.0
2021-07-14 11:50:00,143.46,143.52,143.41,143.5,6628.0,134.8447,134.9011,134.7977,134.8823,6628.0
2021-07-14 12:00:00,143.52,143.67,143.52,143.62,7078.0,134.9011,135.042,134.9011,134.995,7078.0
2021-07-14 12:10:00,143.63,143.69,143.57,143.66,6526.0,135.0044,135.0608,134.9481,135.0326,6526.0
2021-07-14 12:20:00,143.65,143.73,143.63,143.73,2152.0,135.0232,135.0984,135.0044,135.0984,2152.0
2021-07-14 12:30:00,143.69,143.76,143.64,143.71,10104.0,135.0608,135.1266,135.0138,135.0796,10104.0
2021-07-14 12:40:00,143.67,143.71,143.63,143.67,4950.0,135.042,135.0796,135.0044,135.042,4950.0
2021-07-14 12:50:00,143.6,143.6,143.44,143.44,6208.0,134.9762,134.9762,134.8259,134.8259,6208.0
2021-07-14 13:00:00,143.46,143.48,143.34,143.38,4249.0,134.8447,134.8635,134.7319,134.7695,4249.0
2021-07-14 13:10:00,143.39,143.5,143.38,143.46,10375.0,134.7789,134.8823,134.7695,134.8447,10375.0
2021-07-14 13:20:00,143.44,143.58,143.42,143.57,4598.0,134.8259,134.9574,134.8071,134.9481,4598.0
2021-07-14 13:30:00,143.6,143.76,143.55,143.76,3073.0,134.9762,135.1266,134.9293,135.1266,3073.0
2021-07-14 13:40:00,143.76,143.84,143.76,143.77,5438.0,135.1266,135.2018,135.1266,135.136,5438.0
2021-07-14 13:50:00,143.79,143.86,143.78,143.86,6051.0,135.1548,135.2206,135.1454,135.2206,6051.0
2021-07-14 14:00:00,143.86,143.91,143.72,143.84,3834.0,135.2206,135.2676,135.089,135.2018,3834.0
2021-07-14 14:10:00,143.84,143.92,143.84,143.9,5930.0,135.2018,135.277,135.2018,135.2582,5930.0
2021-07-14 14:20:00,143.91,143.95,143.83,143.87,6095.0,135.2676,135.3052,135.1924,135.23,6095.0
2021-07-14 14:30:00,143.87,143.93,143.81,143.84,8747.0,135.23,135.2864,135.1736,135.2018,8747.0
2021-07-14 14:40:00,143.79,143.88,143.79,143.8,5358.0,135.1548,135.2394,135.1548,135.1642,5358.0
2021-07-14 14:50:00,143.79,143.82,143.72,143.8,5307.0,135.1548,135.183,135.089,135.1642,5307.0
2021-07-14 15:00:00,143.82,143.88,143.78,143.87,6517.0,135.183,135.2394,135.1454,135.23,6517.0
2021-07-14 15:10:00,143.86,143.86,143.77,143.83,7196.0,135.2206,135.2206,135.136,135.1924,7196.0
2021-07-14 15:20:00,143.82,143.87,143.81,143.81,10488.0,135.183,135.23,135.1736,135.1736,10488.0
2021-07-14 15:30:00,143.82,144.01,143.79,143.93,20572.0,135.183,135.3616,135.1548,135.2864,20572.0
2021-07-14 15:40:00,143.92,143.96,143.85,143.94,18944.0,135.277,135.3146,135.2112,135.2958,18944.0
2021-07-14 15:50:00,143.93,144.09,143.81,144.03,126461.0,135.2864,135.4368,135.1736,135.3804,126461.0
2021-07-15 09:30:00,143.46,144.27,143.45,144.27,25848.0,134.8447,135.606,134.8353,135.606,25848.0
2021-07-15 09:40:00,144.2,144.35,144.07,144.07,5924.0,135.5402,135.6812,135.418,135.418,5924.0
2021-07-15 09:50:00,144.09,144.33,143.92,144.03,15959.0,135.4368,135.6624,135.277,135.3804,15959.0
2021-07-15 10:00:00,144.09,144.24,144.01,144.13,10136.0,135.4368,135.5778,135.3616,135.4744,10136.0
2021-07-15 10:10:00,144.2,144.58,144.2,144.51,30364.0,135.5402,135.8974,135.5402,135.8316,30364.0
2021-07-15 10:20:00,144.55,144.68,144.49,144.63,7622.0,135.8692,135.9914,135.8128,135.9444,7622.0
2021-07-15 10:30:00,144.64,145.09,144.64,145.09,35063.0,135.9538,136.3768,135.9538,136.3768,35063.0
2021-07-15 10:40:00,145.07,145.2,144.93,145.15,18485.0,136.358,136.4802,136.2264,136.4332,18485.0
2021-07-15 10:50:00,145.13,145.32,145.13,145.28,40695.0,136.4144,136.593,136.4144,136.5554,40695.0
2021-07-15 11:00:00,145.26,145.3,145.09,145.13,40674.0,136.5366,136.5742,136.3768,136.4144,40674.0
2021-07-15 11:10:00,145.12,145.12,144.59,144.61,16974.0,136.405,136.405,135.9068,135.9256,16974.0
2021-07-15 11:20:00,144.59,144.59,144.13,144.34,18374.0,135.9068,135.9068,135.4744,135.6718,18374.0
2021-07-15 11:30:00,144.32,144.48,144.25,144.46,26304.0,135.653,135.8034,135.5872,135.7846,26304.0
2021-07-15 11:40:00,144.53,144.71,144.53,144.67,4739.0,135.8504,136.0196,135.8504,135.982,4739.0
2021-07-15 11:50:00,144.7,144.85,144.7,144.73,5488.0,136.0102,136.1512,136.0102,136.0384,5488.0
2021-07-15 12:00:00,144.74,144.84,144.63,144.7,10339.0,136.0478,136.1418,135.9444,136.0102,10339.0
2021-07-15 12:10:00,144.72,144.83,144.61,144.63,10360.0,136.029,136.1324,135.9256,135.9444,10360.0
2021-07-15 12:20:00,144.62,144.63,144.49,144.56,11038.0,135.935,135.9444,135.8128,135.8786,11038.0
2021-07-15 12:30:00,144.59,144.7,144.59,144.62,4600.0,135.9068,136.0102,135.9068,135.935,4600.0
2021-07-15 12:40:00,144.64,144.77,144.61,144.75,7120.0,135.9538,136.076,135.9256,136.0572,7120.0
2021-07-15 12:50:00,144.74,144.8,144.7,144.77,8700.0,136.0478,136.1042,136.0102,136.076,8700.0
2021-07-15 13:00:00,144.76,144.99,144.73,144.97,5951.0,136.0666,136.2828,136.0384,136.264,5951.0
2021-07-15 13:10:00,144.97,144.99,144.67,144.69,8000.0,136.264,136.2828,135.982,136.0008,8000.0
2021-07-15 13:20:00,144.68,144.81,144.64,144.81,8915.0,135.9914,136.1136,135.9538,136.1136,8915.0
2021-07-15 13:30:00,144.82,144.9,144.66,144.85,9862.0,136.123,136.1982,135.9726,136.1512,9862.0
2021-07-15 13:40:00,144.82,144.9,144.73,144.89,10465.0,136.123,136.1982,136.0384,136.1888,10465.0
2021-07-15 13:50:00,144.88,144.92,144.76,144.8,11188.0,136.1794,136.217,136.0666,136.1042,11188.0
2021-07-15 14:00:00,144.77,144.88,144.7,144.87,9065.0,136.076,136.1794,136.0102,136.17,9065.0
2021-07-15 14:10:00,144.85,144.99,144.8,144.99,6860.0,136.1512,136.2828,136.1042,136.2828,6860.0
2021-07-15 14:20:00,144.98,145.17,144.98,145.12,10571.0,136.2734,136.452,136.2734,136.405,10571.0
2021-07-15 14:30:00,145.12,145.12,144.91,144.92,6590.0,136.405,136.405,136.2076,136.217,6590.0
2021-07-15 14:40:00,144.91,144.97,144.82,144.96,8388.0,136.2076,136.264,136.123,136.2546,8388.0
2021-07-15 14:50:00,144.94,145.01,144.86,145.0,8886.0,136.2358,136.3016,136.1606,136.2922,8886.0
2021-07-15 15:00:00,145.03,145.15,145.01,145.14,7151.0,136.3204,136.4332,136.3016,136.4238,7151.0
2021-07-15 15:10:00,145.12,145.2,145.11,145.16,10935.0,136.405,136.4802,136.3956,136.4426,10935.0
2021-07-15 15:20:00,145.18,145.22,145.13,145.2,8157.0,136.4614,136.499,136.4144,136.4802,8157.0
2021-07-15 15:30:00,145.19,145.21,145.07,145.16,23716.0,136.4708,136.4896,136.358,136.4426,23716.0
2021-07-15 15:40:00,145.18,145.28,145.13,145.24,26503.0,136.4614,136.5554,136.4144,136.5178,26503.0
2021-07-15 15:50:00,145.25,145.51,145.16,145.36,123596.0,136.5272,136.7715,136.4426,136.6306,123596.0
2021-07-16 09:30:00,145.9,146.25,145.77,146.0,53159.0,137.1381,137.4671,137.0159,137.2321,53159.0
2021-07-16 09:40:00,146.05,146.15,145.83,146.09,8825.0,137.2791,137.3731,137.0723,137.3167,8825.0
2021-07-16 09:50:00,146.05,146.1,145.88,146.05,10047.0,137.2791,137.3261,137.1193,137.2791,10047.0
2021-07-16 10:00:00,146.11,146.41,146.04,146.4,10103.0,137.3355,137.6175,137.2697,137.6081,10103.0
2021-07-16 10:10:00,146.33,146.33,146.08,146.17,7555.0,137.5423,137.5423,137.3073,137.3919,7555.0
2021-07-16 10:20:00,146.25,146.27,145.9,146.02,8885.0,137.4671,137.4859,137.1381,137.2509,8885.0
2021-07-16 10:30:00,146.02,146.07,145.92,145.97,11474.0,137.2509,137.2979,137.1569,137.2039,11474.0
2021-07-16 10:40:00,145.99,146.11,145.93,146.11,10241.0,137.2227,137.3355,137.1663,137.3355,10241.0
2021-07-16 10:50:00,146.14,146.22,146.12,146.18,7317.0,137.3637,137.4389,137.3449,137.4013,7317.0
2021-07-16 11:00:00,146.17,146.42,146.13,146.23,9704.0,137.3919,137.6269,137.3543,137.4483,9704.0
2021-07-16 11:10:00,146.26,146.34,146.05,146.08,10264.0,137.4765,137.5517,137.2791,137.3073,10264.0
2021-07-16 11:20:00,146.09,146.18,145.98,146.04,20108.0,137.3167,137.4013,137.2133,137.2697,20108.0
2021-07-16 11:30:00,146.07,146.28,146.06,146.24,7796.0,137.2979,137.4953,137.2885,137.4577,7796.0
2021-07-16 11:40:00,146.19,146.28,146.14,146.27,9733.0,137.4107,137.4953,137.3637,137.4859,9733.0
2021-07-16 11:50:00,146.28,146.45,146.21,146.44,13718.0,137.4953,137.6551,137.4295,137.6457,13718.0
2021-07-16 12:00:00,146.46,146.67,146.43,146.59,10013.0,137.6645,137.8619,137.6363,137.7867,10013.0
2021-07-16 12:10:00,146.6,146.72,146.57,146.67,9987.0,137.7961,137.9089,137.7679,137.8619,9987.0
2021-07-16 12:20:00,146.67,146.88,146.67,146.81,15359.0,137.8619,138.0593,137.8619,137.9935,15359.0
2021-07-16 12:30:00,146.81,146.85,146.69,146.76,9659.0,137.9935,138.0311,137.8807,137.9465,9659.0
2021-07-16 12:40:00,146.75,146.76,146.6,146.68,13474.0,137.9371,137.9465,137.7961,137.8713,13474.0
2021-07-16 12:50:00,146.68,146.75,146.62,146.67,12063.0,137.8713,137.9371,137.8149,137.8619,12063.0
2021-07-16 13:00:00,146.65,146.75,146.64,146.75,9471.0,137.8431,137.9371,137.8337,137.9371,9471.0
2021-07-16 13:10:00,146.73,146.82,146.72,146.81,8958.0,137.9183,138.0029,137.9089,137.9935,8958.0
2021-07-16 13:20:00,146.81,146.84,146.75,146.76,5925.0,137.9935,138.0217,137.9371,137.9465,5925.0
2021-07-16 13:30:00,146.75,146.9,146.74,146.9,19472.0,137.9371,138.0781,137.9277,138.0781,19472.0
2021-07-16 13:40:00,146.9,146.9,146.8,146.81,8883.0,138.0781,138.0781,137.9841,137.9935,8883.0
2021-07-16 13:50:00,146.8,146.86,146.75,146.81,13496.0,137.9841,138.0405,137.9371,137.9935,13496.0
2021-07-16 14:00:00,146.81,146.85,146.74,146.81,12638.0,137.9935,138.0311,137.9277,137.9935,12638.0
2021-07-16 14:10:00,146.86,146.92,146.81,146.87,8003.0,138.0405,138.0969,137.9935,138.0499,8003.0
2021-07-16 14:20:00,146.85,146.85,146.61,146.62,32342.0,138.0311,138.0311,137.8055,137.8149,32342.0
2021-07-16 14:30:00,146.64,146.64,146.32,146.36,9758.0,137.8337,137.8337,137.5329,137.5705,9758.0
2021-07-16 14:40:00,146.35,146.43,146.31,146.39,10530.0,137.5611,137.6363,137.5235,137.5987,10530.0
2021-07-16 14:50:00,146.41,146.58,146.41,146.57,7974.0,137.6175,137.7773,137.6175,137.7679,7974.0
2021-07-16 15:00:00,146.56,146.56,146.33,146.36,11592.0,137.7585,137.7585,137.5423,137.5705,11592.0
2021-07-16 15:10:00,146.38,146.47,146.29,146.47,11334.0,137.5893,137.6739,137.5047,137.6739,11334.0
2021-07-16 15:20:00,146.44,146.47,146.39,146.41,11024.0,137.6457,137.6739,137.5987,137.6175,11024.0
2021-07-16 15:30:00,146.42,146.45,146.35,146.41,16463.0,137.6269,137.6551,137.5611,137.6175,16463.0
2021-07-16 15:40:00,146.43,146.44,145.93,145.96,39422.0,137.6363,137.6457,137.1663,137.1945,39422.0
2021-07-16 15:50:00,145.94,146.0,145.73,145.8,113886.0,137.1757,137.2321,136.9783,137.0441,113886.0
2021-07-19 09:30:00,145.27,145.51,144.61,145.31,60069.0,136.546,136.7715,135.9256,136.5836,60069.0
2021-07-19 09:40:00,145.31,145.33,144.04,144.16,39669.0,136.5836,136.6024,135.3898,135.5026,39669.0
2021-07-19 09:50:00,144.14,144.29,143.7,144.07,26510.0,135.4838,135.6248,135.0702,135.418,26510.0
2021-07-19 10:00:00,144.04,144.23,143.63,143.71,18677.0,135.3898,135.5684,135.0044,135.0796,18677.0
2021-07-19 10:10:00,143.7,143.97,143.21,143.31,25496.0,135.0702,135.324,134.6097,134.7037,25496.0
2021-07-19 10:20:00,143.29,143.4,143.13,143.4,18847.0,134.6849,134.7883,134.5345,134.7883,18847.0
2021-07-19 10:30:00,143.46,143.62,143.33,143.55,14345.0,134.8447,134.995,134.7225,134.9293,14345.0
2021-07-19 10:40:00,143.49,143.61,143.34,143.56,18257.0,134.8729,134.9856,134.7319,134.9387,18257.0
2021-07-19 10:50:00,143.57,143.67,143.34,143.46,26072.0,134.9481,135.042,134.7319,134.8447,26072.0
2021-07-19 11:00:00,143.46,143.83,143.29,143.71,44708.0,134.8447,135.1924,134.6849,135.0796,44708.0
2021-07-19 11:10:00,143.7,143.85,143.59,143.78,13679.0,135.0702,135.2112,134.9668,135.1454,13679.0
2021-07-19 11:20:00,143.78,143.78,143.36,143.48,21336.0,135.1454,135.1454,134.7507,134.8635,21336.0
2021-07-19 11:30:00,143.45,143.66,143.39,143.48,24347.0,134.8353,135.0326,134.7789,134.8635,24347.0
2021-07-19 11:40:00,143.5,143.95,143.49,143.85,16588.0,134.8823,135.3052,134.8729,135.2112,16588.0
2021-07-19 11:50:00,143.83,143.86,143.65,143.78,9279.0,135.1924,135.2206,135.0232,135.1454,9279.0
2021-07-19 12:00:00,143.75,143.75,143.22,143.22,10468.0,135.1172,135.1172,134.6191,134.6191,10468.0
2021-07-19 12:10:00,143.23,143.31,143.14,143.2,28366.0,134.6285,134.7037,134.5439,134.6003,28366.0
2021-07-19 12:20:00,143.16,143.37,143.0,143.27,28617.0,134.5627,134.7601,134.4123,134.6661,28617.0
2021-07-19 12:30:00,143.25,143.27,143.04,143.06,70298.0,134.6473,134.6661,134.4499,134.4687,70298.0
2021-07-19 12:40:00,143.08,143.26,142.89,143.2,26238.0,134.4875,134.6567,134.3089,134.6003,26238.0
2021-07-19 12:50:00,143.17,143.27,143.08,143.24,10475.0,134.5721,134.6661,134.4875,134.6379,10475.0
2021-07-19 13:00:00,143.2,143.37,143.08,143.37,15370.0,134.6003,134.7601,134.4875,134.7601,15370.0
2021-07-19 13:10:00,143.42,143.45,143.22,143.4,8429.0,134.8071,134.8353,134.6191,134.7883,8429.0
2021-07-19 13:20:00,143.38,143.42,143.13,143.13,11430.0,134.7695,134.8071,134.5345,134.5345,11430.0
2021-07-19 13:30:00,143.11,143.13,142.79,142.87,20510.0,134.5157,134.5345,134.2149,134.2901,20510.0
2021-07-19 13:40:00,142.86,142.89,142.7,142.7,13303.0,134.2807,134.3089,134.1303,134.1303,13303.0
2021-07-19 13:50:00,142.69,142.87,142.63,142.73,10959.0,134.1209,134.2901,134.0645,134.1585,10959.0
2021-07-19 14:00:00,142.73,142.9,142.68,142.76,19545.0,134.1585,134.3183,134.1115,134.1867,19545.0
2021-07-19 14:10:00,142.72,142.93,142.71,142.93,9656.0,134.1491,134.3465,134.1397,134.3465,9656.0
2021-07-19 14:20:00,142.93,142.93,142.76,142.8,11537.0,134.3465,134.3465,134.1867,134.2243,11537.0
2021-07-19 14:30:00,142.79,142.79,142.38,142.4,21432.0,134.2149,134.2149,133.8295,133.8483,21432.0
2021-07-19 14:40:00,142.38,142.54,142.24,142.53,17125.0,133.8295,133.9799,133.6979,133.9705,17125.0
2021-07-19 14:50:00,142.55,142.66,142.44,142.58,14155.0,133.9893,134.0927,133.8859,134.0175,14155.0
2021-07-19 15:00:00,142.57,142.79,142.47,142.75,12413.0,134.0081,134.2149,133.9141,134.1773,12413.0
2021-07-19 15:10:00,142.77,142.89,142.7,142.74,16112.0,134.1961,134.3089,134.1303,134.1679,16112.0
2021-07-19 15:20:00,142.74,142.9,142.68,142.81,15329.0,134.1679,134.3183,134.1115,134.2337,15329.0
2021-07-19 15:30:00,142.81,143.15,142.78,143.15,26197.0,134.2337,134.5533,134.2055,134.5533,26197.0
2021-07-19 15:40:00,143.15,143.5,143.15,143.39,64452.0,134.5533,134.8823,134.5533,134.7789,64452.0
2021-07-19 15:50:00,143.38,143.67,143.23,143.59,143997.0,134.7695,135.042,134.6285,134.9668,143997.0
2021-07-20 09:30:00,143.95,145.26,143.91,145.24,35514.0,135.3052,136.5366,135.2676,136.5178,35514.0
2021-07-20 09:40:00,145.22,145.85,145.1,145.84,16698.0,136.499,137.0911,136.3862,137.0817,16698.0
2021-07-20 09:50:00,145.84,146.05,145.75,145.97,14129.0,137.0817,137.2791,136.9971,137.2039,14129.0
2021-07-20 10:00:00,146.02,146.39,145.92,146.12,16822.0,137.2509,137.5987,137.1569,137.3449,16822.0
2021-07-20 10:10:00,146.16,146.2,145.9,146.12,24357.0,137.3825,137.4201,137.1381,137.3449,24357.0
2021-07-20 10:20:00,146.05,146.19,146.01,146.09,11805.0,137.2791,137.4107,137.2415,137.3167,11805.0
2021-07-20 10:30:00,146.08,146.14,145.78,145.85,10775.0,137.3073,137.3637,137.0253,137.0911,10775.0
2021-07-20 10:40:00,145.87,145.98,145.75,145.83,13585.0,137.1099,137.2133,136.9971,137.0723,13585.0
2021-07-20 10:50:00,145.83,145.83,145.28,145.38,31521.0,137.0723,137.0723,136.5554,136.6494,31521.0
2021-07-20 11:00:00,145.39,145.49,145.28,145.36,72619.0,136.6588,136.7527,136.5554,136.6306,72619.0
2021-07-20 11:10:00,145.34,145.43,145.14,145.17,42598.0,136.6118,136.6963,136.4238,136.452,42598.0
2021-07-20 11:20:00,145.19,145.26,144.92,144.98,25407.0,136.4708,136.5366,136.217,136.2734,25407.0
2021-07-20 11:30:00,144.98,145.14,144.86,144.9,17793.0,136.2734,136.4238,136.1606,136.1982,17793.0
2021-07-20 11:40:00,144.91,145.18,144.91,145.12,12136.0,136.2076,136.4614,136.2076,136.405,12136.0
2021-07-20 11:50:00,145.12,145.59,145.12,145.53,9445.0,136.405,136.8467,136.405,136.7903,9445.0
2021-07-20 12:00:00,145.58,145.71,145.54,145.64,17966.0,136.8373,136.9595,136.7997,136.8937,17966.0
2021-07-20 12:10:00,145.63,145.82,145.57,145.81,5115.0,136.8843,137.0629,136.8279,137.0535,5115.0
2021-07-20 12:20:00,145.82,145.98,145.78,145.89,8714.0,137.0629,137.2133,137.0253,137.1287,8714.0
2021-07-20 12:30:00,145.89,146.06,145.76,145.76,7570.0,137.1287,137.2885,137.0065,137.0065,7570.0
2021-07-20 12:40:00,145.81,146.03,145.79,145.97,8386.0,137.0535,137.2603,137.0347,137.2039,8386.0
2021-07-20 12:50:00,145.98,146.14,145.88,146.09,9846.0,137.2133,137.3637,137.1193,137.3167,9846.0
2021-07-20 13:00:00,146.09,146.17,145.85,145.88,11169.0,137.3167,137.3919,137.0911,137.1193,11169.0
2021-07-20 13:10:00,145.89,145.89,145.61,145.61,12366.0,137.1287,137.1287,136.8655,136.8655,12366.0
2021-07-20 13:20:00,145.66,145.77,145.58,145.66,5984.0,136.9125,137.0159,136.8373,136.9125,5984.0
2021-07-20 13:30:00,145.68,145.74,145.63,145.66,9323.0,136.9313,136.9877,136.8843,136.9125,9323.0
2021-07-20 13:40:00,145.69,145.7,145.55,145.57,7290.0,136.9407,136.9501,136.8091,136.8279,7290.0
2021-07-20 13:50:00,145.55,145.55,145.47,145.5,16081.0,136.8091,136.8091,136.7339,136.7621,16081.0
2021-07-20 14:00:00,145.5,145.81,145.5,145.69,11600.0,136.7621,137.0535,136.7621,136.9407,11600.0
2021-07-20 14:10:00,145.68,145.77,145.64,145.66,8581.0,136.9313,137.0159,136.8937,136.9125,8581.0
2021-07-20 14:20:00,145.63,145.67,145.57,145.63,6765.0,136.8843,136.9219,136.8279,136.8843,6765.0
2021-07-20 14:30:00,145.63,145.72,145.57,145.67,11894.0,136.8843,136.9689,136.8279,136.9219,11894.0
2021-07-20 14:40:00,145.66,145.73,145.54,145.55,10028.0,136.9125,136.9783,136.7997,136.8091,10028.0
2021-07-20 14:50:00,145.55,145.63,145.42,145.49,25241.0,136.8091,136.8843,136.687,136.7527,25241.0
2021-07-20 15:00:00,145.5,145.54,145.42,145.43,12654.0,136.7621,136.7997,136.687,136.6963,12654.0
2021-07-20 15:10:00,145.44,145.7,145.44,145.67,15690.0,136.7057,136.9501,136.7057,136.9219,15690.0
2021-07-20 15:20:00,145.68,145.73,145.32,145.36,18538.0,136.9313,136.9783,136.593,136.6306,18538.0
2021-07-20 15:30:00,145.35,145.46,145.24,145.39,37592.0,136.6212,136.7245,136.5178,136.6588,37592.0
2021-07-20 15:40:00,145.39,145.52,145.37,145.52,46427.0,136.6588,136.7809,136.64,136.7809,46427.0
2021-07-20 15:50:00,145.54,145.55,145.09,145.1,199488.0,136.7997,136.8091,136.3768,136.3862,199488.0
2021-07-21 09:30:00,145.56,145.84,145.5,145.84,30182.0,136.8185,137.0817,136.7621,137.0817,30182.0
2021-07-21 09:40:00,145.81,145.92,145.66,145.88,13746.0,137.0535,137.1569,136.9125,137.1193,13746.0
2021-07-21 09:50:00,145.9,145.96,145.68,145.74,7150.0,137.1381,137.1945,136.9313,136.9877,7150.0
2021-07-21 10:00:00,145.73,145.81,145.45,145.48,9651.0,136.9783,137.0535,136.7151,136.7433,9651.0
2021-07-21 10:10:00,145.51,145.72,145.37,145.37,10377.0,136.7715,136.9689,136.64,136.64,10377.0
2021-07-21 10:20:00,145.39,145.43,145.08,145.1,6634.0,136.6588,136.6963,136.3674,136.3862,6634.0
2021-07-21 10:30:00,145.09,145.28,145.07,145.26,12474.0,136.3768,136.5554,136.358,136.5366,12474.0
2021-07-21 10:40:00,145.28,145.42,145.25,145.36,9862.0,136.5554,136.687,136.5272,136.6306,9862.0
2021-07-21 10:50:00,145.4,145.56,145.35,145.46,11097.0,136.6682,136.8185,136.6212,136.7245,11097.0
2021-07-21 11:00:00,145.53,145.54,145.11,145.11,10361.0,136.7903,136.7997,136.3956,136.3956,10361.0
2021-07-21 11:10:00,145.12,145.25,145.11,145.25,6614.0,136.405,136.5272,136.3956,136.5272,6614.0
2021-07-21 11:20:00,145.27,145.29,145.07,145.11,9673.0,136.546,136.5648,136.358,136.3956,9673.0
2021-07-21 11:30:00,145.08,145.28,145.08,145.23,6032.0,136.3674,136.5554,136.3674,136.5084,6032.0
2021-07-21 11:40:00,145.23,145.25,145.15,145.16,7371.0,136.5084,136.5272,136.4332,136.4426,7371.0
2021-07-21 11:50:00,145.18,145.46,145.18,145.32,6029.0,136.4614,136.7245,136.4614,136.593,6029.0
2021-07-21 12:00:00,145.25,145.33,145.22,145.22,4947.0,136.5272,136.6024,136.499,136.499,4947.0
2021-07-21 12:10:00,145.21,145.21,145.05,145.07,6160.0,136.4896,136.4896,136.3392,136.358,6160.0
2021-07-21 12:20:00,145.06,145.06,144.85,144.9,5800.0,136.3486,136.3486,136.1512,136.1982,5800.0
2021-07-21 12:30:00,144.93,145.05,144.9,145.03,7979.0,136.2264,136.3392,136.1982,136.3204,7979.0
2021-07-21 12:40:00,145.01,145.04,144.89,144.93,5868.0,136.3016,136.3298,136.1888,136.2264,5868.0
2021-07-21 12:50:00,144.91,144.96,144.86,144.92,10440.0,136.2076,136.2546,136.1606,136.217,10440.0
2021-07-21 13:00:00,144.92,144.95,144.83,144.84,7531.0,136.217,136.2452,136.1324,136.1418,7531.0
2021-07-21 13:10:00,144.84,144.86,144.72,144.74,9729.0,136.1418,136.1606,136.029,136.0478,9729.0
2021-07-21 13:20:00,144.76,144.86,144.75,144.81,5003.0,136.0666,136.1606,136.0572,136.1136,5003.0
2021-07-21 13:30:00,144.81,144.85,144.66,144.66,8963.0,136.1136,136.1512,135.9726,135.9726,8963.0
2021-07-21 13:40:00,144.68,144.79,144.68,144.74,9320.0,135.9914,136.0948,135.9914,136.0478,9320.0
2021-07-21 13:50:00,144.74,144.76,144.64,144.65,7493.0,136.0478,136.0666,135.9538,135.9632,7493.0
2021-07-21 14:00:00,144.67,144.79,144.6,144.78,10654.0,135.982,136.0948,135.9162,136.0854,10654.0
2021-07-21 14:10:00,144.78,144.78,144.68,144.75,4922.0,136.0854,136.0854,135.9914,136.0572,4922.0
2021-07-21 14:20:00,144.75,144.78,144.69,144.77,6757.0,136.0572,136.0854,136.0008,136.076,6757.0
2021-07-21 14:30:00,144.78,144.85,144.76,144.85,7904.0,136.0854,136.1512,136.0666,136.1512,7904.0
2021-07-21 14:40:00,144.87,144.99,144.87,144.93,12660.0,136.17,136.2828,136.17,136.2264,12660.0
2021-07-21 14:50:00,144.91,144.99,144.87,144.91,12202.0,136.2076,136.2828,136.17,136.2076,12202.0
2021-07-21 15:00:00,144.93,144.93,144.82,144.88,8829.0,136.2264,136.2264,136.123,136.1794,8829.0
2021-07-21 15:10:00,144.87,144.89,144.78,144.78,7618.0,136.17,136.1888,136.0854,136.0854,7618.0
2021-07-21 15:20:00,144.78,144.83,144.71,144.77,11007.0,136.0854,136.1324,136.0196,136.076,11007.0
2021-07-21 15:30:00,144.74,144.8,144.65,144.66,16292.0,136.0478,136.1042,135.9632,135.9726,16292.0
2021-07-21 15:40:00,144.67,144.79,144.67,144.73,21890.0,135.982,136.0948,135.982,136.0384,21890.0
2021-07-21 15:50:00,144.66,144.95,144.59,144.82,99758.0,135.9726,136.2452,135.9068,136.123,99758.0
2021-07-22 09:30:00,145.1,145.25,144.46,144.58,31568.0,136.3862,136.5272,135.7846,135.8974,31568.0
2021-07-22 09:40:00,144.66,144.9,144.31,144.31,9628.0,135.9726,136.1982,135.6436,135.6436,9628.0
2021-07-22 09:50:00,144.29,144.52,144.24,144.52,17532.0,135.6248,135.841,135.5778,135.841,17532.0
2021-07-22 10:00:00,144.55,144.61,144.44,144.57,14102.0,135.8692,135.9256,135.7658,135.888,14102.0
2021-07-22 10:10:00,144.65,145.05,144.62,144.82,29545.0,135.9632,136.3392,135.935,136.123,29545.0
2021-07-22 10:20:00,144.79,144.88,144.62,144.67,14127.0,136.0948,136.1794,135.935,135.982,14127.0
2021-07-22 10:30:00,144.7,144.78,144.68,144.72,7437.0,136.0102,136.0854,135.9914,136.029,7437.0
2021-07-22 10:40:00,144.78,144.94,144.78,144.93,4468.0,136.0854,136.2358,136.0854,136.2264,4468.0
2021-07-22 10:50:00,144.94,145.28,144.93,145.26,7737.0,136.2358,136.5554,136.2264,136.5366,7737.0
2021-07-22 11:00:00,145.27,145.27,144.97,145.08,9920.0,136.546,136.546,136.264,136.3674,9920.0
2021-07-22 11:10:00,145.09,145.17,144.95,145.13,6662.0,136.3768,136.452,136.2452,136.4144,6662.0
2021-07-22 11:20:00,145.13,145.19,144.97,145.06,8424.0,136.4144,136.4708,136.264,136.3486,8424.0
2021-07-22 11:30:00,145.05,145.09,144.84,144.87,5595.0,136.3392,136.3768,136.1418,136.17,5595.0
2021-07-22 11:40:00,144.86,144.91,144.63,144.83,15687.0,136.1606,136.2076,135.9444,136.1324,15687.0
2021-07-22 11:50:00,144.82,144.85,144.66,144.85,9582.0,136.123,136.1512,135.9726,136.1512,9582.0
2021-07-22 12:00:00,144.78,144.9,144.72,144.82,5294.0,136.0854,136.1982,136.029,136.123,5294.0
2021-07-22 12:10:00,144.81,144.93,144.77,144.91,7254.0,136.1136,136.2264,136.076,136.2076,7254.0
2021-07-22 12:20:00,144.96,145.04,144.84,145.02,18517.0,136.2546,136.3298,136.1418,136.311,18517.0
2021-07-22 12:30:00,145.04,145.13,144.96,145.13,4383.0,136.3298,136.4144,136.2546,136.4144,4383.0
2021-07-22 12:40:00,145.11,145.15,145.06,145.06,3068.0,136.3956,136.4332,136.3486,136.3486,3068.0
2021-07-22 12:50:00,145.02,145.15,145.02,145.12,9488.0,136.311,136.4332,136.311,136.405,9488.0
2021-07-22 13:00:00,145.09,145.18,145.06,145.11,19468.0,136.3768,136.4614,136.3486,136.3956,19468.0
2021-07-22 13:10:00,145.11,145.14,145.01,145.01,3813.0,136.3956,136.4238,136.3016,136.3016,3813.0
2021-07-22 13:20:00,144.99,145.1,144.96,145.05,5029.0,136.2828,136.3862,136.2546,136.3392,5029.0
2021-07-22 13:30:00,145.06,145.14,145.05,145.12,4854.0,136.3486,136.4238,136.3392,136.405,4854.0
2021-07-22 13:40:00,145.13,145.19,145.12,145.14,2779.0,136.4144,136.4708,136.405,136.4238,2779.0
2021-07-22 13:50:00,145.15,145.22,145.11,145.18,7195.0,136.4332,136.499,136.3956,136.4614,7195.0
2021-07-22 14:00:00,145.14,145.24,145.14,145.15,4662.0,136.4238,136.5178,136.4238,136.4332,4662.0
2021-07-22 14:10:00,145.13,145.21,145.13,145.13,3923.0,136.4144,136.4896,136.4144,136.4144,3923.0
2021-07-22 14:20:00,145.1,145.18,145.1,145.12,10710.0,136.3862,136.4614,136.3862,136.405,10710.0
2021-07-22 14:30:00,145.13,145.29,145.11,145.28,6922.0,136.4144,136.5648,136.3956,136.5554,6922.0
2021-07-22 14:40:00,145.27,145.28,145.2,145.24,4766.0,136.546,136.5554,136.4802,136.5178,4766.0
2021-07-22 14:50:00,145.25,145.27,145.14,145.26,16499.0,136.5272,136.546,136.4238,136.5366,16499.0
2021-07-22 15:00:00,145.22,145.22,145.09,145.1,11940.0,136.499,136.499,136.3768,136.3862,11940.0
2021-07-22 15:10:00,145.1,145.1,144.93,145.03,28406.0,136.3862,136.3862,136.2264,136.3204,28406.0
2021-07-22 15:20:00,145.03,145.08,144.95,144.95,8286.0,136.3204,136.3674,136.2452,136.2452,8286.0
2021-07-22 15:30:00,144.94,144.94,144.86,144.93,11388.0,136.2358,136.2358,136.1606,136.2264,11388.0
2021-07-22 15:40:00,144.95,145.12,144.93,145.03,18773.0,136.2452,136.405,136.2264,136.3204,18773.0
2021-07-22 15:50:00,145.05,145.22,144.88,144.98,101058.0,136.3392,136.499,136.1794,136.2734,101058.0
2021-07-23 09:30:00,145.03,145.65,145.03,145.47,25834.0,136.3204,136.9031,136.3204,136.7339,25834.0
2021-07-23 09:40:00,145.55,145.62,145.35,145.59,15196.0,136.8091,136.8749,136.6212,136.8467,15196.0
2021-07-23 09:50:00,145.6,145.73,145.49,145.69,17040.0,136.8561,136.9783,136.7527,136.9407,17040.0
2021-07-23 10:00:00,145.71,146.22,145.7,146.19,16201.0,136.9595,137.4389,136.9501,137.4107,16201.0
2021-07-23 10:10:00,146.18,146.26,146.01,146.11,9365.0,137.4013,137.4765,137.2415,137.3355,9365.0
2021-07-23 10:20:00,146.04,146.2,145.99,146.0,9715.0,137.2697,137.4201,137.2227,137.2321,9715.0
2021-07-23 10:30:00,146.01,146.08,145.85,145.86,8578.0,137.2415,137.3073,137.0911,137.1005,8578.0
2021-07-23 10:40:00,145.87,146.19,145.87,146.19,7376.0,137.1099,137.4107,137.1099,137.4107,7376.0
2021-07-23 10:50:00,146.2,146.25,146.15,146.2,7177.0,137.4201,137.4671,137.3731,137.4201,7177.0
2021-07-23 11:00:00,146.21,146.38,146.18,146.26,11341.0,137.4295,137.5893,137.4013,137.4765,11341.0
2021-07-23 11:10:00,146.26,146.51,146.23,146.5,7824.0,137.4765,137.7115,137.4483,137.7021,7824.0
2021-07-23 11:20:00,146.48,146.54,146.38,146.41,13193.0,137.6833,137.7397,137.5893,137.6175,13193.0
2021-07-23 11:30:00,146.42,146.48,146.28,146.3,13395.0,137.6269,137.6833,137.4953,137.5141,13395.0
2021-07-23 11:40:00,146.29,146.39,146.22,146.37,17495.0,137.5047,137.5987,137.4389,137.5799,17495.0
2021-07-23 11:50:00,146.35,146.36,146.1,146.11,5796.0,137.5611,137.5705,137.3261,137.3355,5796.0
2021-07-23 12:00:00,146.12,146.27,146.12,146.22,5146.0,137.3449,137.4859,137.3449,137.4389,5146.0
2021-07-23 12:10:00,146.24,146.5,146.24,146.4,24009.0,137.4577,137.7021,137.4577,137.6081,24009.0
2021-07-23 12:20:00,146.42,146.42,146.35,146.36,4345.0,137.6269,137.6269,137.5611,137.5705,4345.0
2021-07-23 12:30:00,146.44,146.58,146.43,146.53,8701.0,137.6457,137.7773,137.6363,137.7303,8701.0
2021-07-23 12:40:00,146.52,146.66,146.48,146.56,18540.0,137.7209,137.8525,137.6833,137.7585,18540.0
2021-07-23 12:50:00,146.6,146.73,146.51,146.69,11456.0,137.7961,137.9183,137.7115,137.8807,11456.0
2021-07-23 13:00:00,146.67,146.85,146.67,146.8,9659.0,137.8619,138.0311,137.8619,137.9841,9659.0
2021-07-23 13:10:00,146.78,146.79,146.68,146.68,7141.0,137.9653,137.9747,137.8713,137.8713,7141.0
2021-07-23 13:20:00,146.69,146.84,146.64,146.8,9916.0,137.8807,138.0217,137.8337,137.9841,9916.0
2021-07-23 13:30:00,146.77,146.77,146.59,146.67,27849.0,137.9559,137.9559,137.7867,137.8619,27849.0
2021-07-23 13:40:00,146.68,146.69,146.59,146.63,5696.0,137.8713,137.8807,137.7867,137.8243,5696.0
2021-07-23 13:50:00,146.61,146.64,146.5,146.53,11115.0,137.8055,137.8337,137.7021,137.7303,11115.0
2021-07-23 14:00:00,146.51,146.59,146.46,146.47,9202.0,137.7115,137.7867,137.6645,137.6739,9202.0
2021-07-23 14:10:00,146.44,146.54,146.42,146.5,20757.0,137.6457,137.7397,137.6269,137.7021,20757.0
2021-07-23 14:20:00,146.49,146.51,146.36,146.48,11347.0,137.6927,137.7115,137.5705,137.6833,11347.0
2021-07-23 14:30:00,146.5,146.5,146.39,146.43,10645.0,137.7021,137.7021,137.5987,137.6363,10645.0
2021-07-23 14:40:00,146.4,146.44,146.35,146.38,5479.0,137.6081,137.6457,137.5611,137.5893,5479.0
2021-07-23 14:50:00,146.39,146.43,146.31,146.38,8670.0,137.5987,137.6363,137.5235,137.5893,8670.0
2021-07-23 15:00:00,146.35,146.38,146.24,146.24,6142.0,137.5611,137.5893,137.4577,137.4577,6142.0
2021-07-23 15:10:00,146.26,146.26,146.09,146.23,7407.0,137.4765,137.4765,137.3167,137.4483,7407.0
2021-07-23 15:20:00,146.23,146.23,146.09,146.22,7244.0,137.4483,137.4483,137.3167,137.4389,7244.0
2021-07-23 15:30:00,146.23,146.46,146.22,146.44,12371.0,137.4483,137.6645,137.4389,137.6457,12371.0
2021-07-23 15:40:00,146.44,146.59,146.41,146.51,17857.0,137.6457,137.7867,137.6175,137.7115,17857.0
2021-07-23 15:50:00,146.52,146.52,146.31,146.4,63056.0,137.7209,137.7209,137.5235,137.6081,63056.0
2021-07-26 09:30:00,146.2,146.66,146.01,146.32,34446.0,137.4201,137.8525,137.2415,137.5329,34446.0
2021-07-26 09:40:00,146.35,146.46,146.22,146.42,11953.0,137.5611,137.6645,137.4389,137.6269,11953.0
2021-07-26 09:50:00,146.38,146.43,145.88,145.93,25945.0,137.5893,137.6363,137.1193,137.1663,25945.0
2021-07-26 10:00:00,145.9,145.98,145.73,145.85,12122.0,137.1381,137.2133,136.9783,137.0911,12122.0
2021-07-26 10:10:00,145.85,145.95,145.73,145.92,10886.0,137.0911,137.1851,136.9783,137.1569,10886.0
2021-07-26 10:20:00,145.88,145.9,145.79,145.86,10299.0,137.1193,137.1381,137.0347,137.1005,10299.0
2021-07-26 10:30:00,145.88,146.02,145.88,145.97,15575.0,137.1193,137.2509,137.1193,137.2039,15575.0
2021-07-26 10:40:00,145.96,146.22,145.87,146.22,17987.0,137.1945,137.4389,137.1099,137.4389,17987.0
2021-07-26 10:50:00,146.23,146.44,146.16,146.39,18965.0,137.4483,137.6457,137.3825,137.5987,18965.0
2021-07-26 11:00:00,146.36,146.42,146.24,146.42,14871.0,137.5705,137.6269,137.4577,137.6269,14871.0
2021-07-26 11:10:00,146.44,146.54,146.43,146.54,8549.0,137.6457,137.7397,137.6363,137.7397,8549.0
2021-07-26 11:20:00,146.5,146.74,146.5,146.71,8561.0,137.7021,137.9277,137.7021,137.8995,8561.0
2021-07-26 11:30:00,146.72,147.0,146.65,146.87,20131.0,137.9089,138.1721,137.8431,138.0499,20131.0
2021-07-26 11:40:00,146.87,146.87,146.68,146.72,8530.0,138.0499,138.0499,137.8713,137.9089,8530.0
2021-07-26 11:50:00,146.74,146.94,146.74,146.88,14114.0,137.9277,138.1157,137.9277,138.0593,14114.0
2021-07-26 12:00:00,146.88,146.98,146.83,146.94,11433.0,138.0593,138.1533,138.0123,138.1157,11433.0
2021-07-26 12:10:00,146.92,147.02,146.84,146.88,16042.0,138.0969,138.1909,138.0217,138.0593,16042.0
2021-07-26 12:20:00,146.87,146.89,146.5,146.5,6015.0,138.0499,138.0687,137.7021,137.7021,6015.0
2021-07-26 12:30:00,146.5,146.55,146.41,146.47,10153.0,137.7021,137.7491,137.6175,137.6739,10153.0
2021-07-26 12:40:00,146.46,146.71,146.44,146.61,9270.0,137.6645,137.8995,137.6457,137.8055,9270.0
2021-07-26 12:50:00,146.6,146.74,146.56,146.71,7035.0,137.7961,137.9277,137.7585,137.8995,7035.0
2021-07-26 13:00:00,146.69,146.87,146.65,146.82,7300.0,137.8807,138.0499,137.8431,138.0029,7300.0
2021-07-26 13:10:00,146.81,146.94,146.8,146.9,11920.0,137.9935,138.1157,137.9841,138.0781,11920.0
2021-07-26 13:20:00,146.87,146.87,146.63,146.67,7569.0,138.0499,138.0499,137.8243,137.8619,7569.0
2021-07-26 13:30:00,146.68,146.7,146.58,146.63,7934.0,137.8713,137.8901,137.7773,137.8243,7934.0
2021-07-26 13:40:00,146.67,146.76,146.6,146.76,6653.0,137.8619,137.9465,137.7961,137.9465,6653.0
2021-07-26 13:50:00,146.78,146.82,146.64,146.71,9617.0,137.9653,138.0029,137.8337,137.8995,9617.0
2021-07-26 14:00:00,146.69,146.91,146.69,146.91,10170.0,137.8807,138.0875,137.8807,138.0875,10170.0
2021-07-26 14:10:00,146.9,146.96,146.8,146.9,8831.0,138.0781,138.1345,137.9841,138.0781,8831.0
2021-07-26 14:20:00,146.89,146.89,146.73,146.75,12334.0,138.0687,138.0687,137.9183,137.9371,12334.0
2021-07-26 14:30:00,146.8,146.85,146.73,146.75,7425.0,137.9841,138.0311,137.9183,137.9371,7425.0
2021-07-26 14:40:00,146.75,146.76,146.64,146.71,8864.0,137.9371,137.9465,137.8337,137.8995,8864.0
2021-07-26 14:50:00,146.72,146.79,146.72,146.79,9187.0,137.9089,137.9747,137.9089,137.9747,9187.0
2021-07-26 15:00:00,146.78,146.81,146.62,146.74,8163.0,137.9653,137.9935,137.8149,137.9277,8163.0
2021-07-26 15:10:00,146.75,146.79,146.67,146.76,14509.0,137.9371,137.9747,137.8619,137.9465,14509.0
2021-07-26 15:20:00,146.75,146.79,146.67,146.69,15362.0,137.9371,137.9747,137.8619,137.8807,15362.0
2021-07-26 15:30:00,146.68,146.77,146.64,146.73,30641.0,137.8713,137.9559,137.8337,137.9183,30641.0
2021-07-26 15:40:00,146.72,146.87,146.54,146.65,45332.0,137.9089,138.0499,137.7397,137.8431,45332.0
2021-07-26 15:50:00,146.64,146.82,146.53,146.69,120173.0,137.8337,138.0029,137.7303,137.8807,120173.0
2021-07-27 09:30:00,148.21,149.15,148.1,148.65,128419.0,139.3094,140.1929,139.206,139.723,128419.0
2021-07-27 09:40:00,148.71,148.91,147.54,147.72,65715.0,139.7794,139.9674,138.6796,138.8488,65715.0
2021-07-27 09:50:00,147.68,148.44,147.22,148.28,37116.0,138.8112,139.5256,138.3789,139.3752,37116.0
2021-07-27 10:00:00,148.2,149.0,148.2,148.97,42031.0,139.3,140.052,139.3,140.0238,42031.0
2021-07-27 10:10:00,148.99,149.54,148.92,149.38,38790.0,140.0426,140.5595,139.9768,140.4091,38790.0
2021-07-27 10:20:00,149.37,149.43,148.77,149.19,24161.0,140.3997,140.4561,139.8358,140.2305,24161.0
2021-07-27 10:30:00,149.18,149.95,149.08,149.83,39963.0,140.2211,140.9449,140.1272,140.8321,39963.0
2021-07-27 10:40:00,149.8,149.9,149.23,149.47,30050.0,140.8039,140.8979,140.2681,140.4937,30050.0
2021-07-27 10:50:00,149.47,149.78,149.32,149.56,30368.0,140.4937,140.7851,140.3527,140.5783,30368.0
2021-07-27 11:00:00,149.56,149.56,149.32,149.39,29013.0,140.5783,140.5783,140.3527,140.4185,29013.0
2021-07-27 11:10:00,149.38,149.62,149.09,149.16,41492.0,140.4091,140.6347,140.1366,140.2023,41492.0
2021-07-27 11:20:00,149.16,149.36,148.85,148.96,25370.0,140.2023,140.3903,139.911,140.0144,25370.0
2021-07-27 11:30:00,149.01,149.01,147.84,147.84,42523.0,140.0614,140.0614,138.9616,138.9616,42523.0
2021-07-27 11:40:00,147.87,148.11,147.55,147.95,38238.0,138.9898,139.2154,138.689,139.065,38238.0
2021-07-27 11:50:00,147.93,148.09,147.44,147.7,24929.0,139.0462,139.1966,138.5856,138.83,24929.0
2021-07-27 12:00:00,147.6,148.0,147.54,147.7,17784.0,138.736,139.112,138.6796,138.83,17784.0
2021-07-27 12:10:00,147.7,147.7,147.29,147.4,11098.0,138.83,138.83,138.4446,138.548,11098.0
2021-07-27 12:20:00,147.45,147.63,147.32,147.5,9376.0,138.595,138.7642,138.4728,138.642,9376.0
2021-07-27 12:30:00,147.44,147.75,147.42,147.74,12830.0,138.5856,138.877,138.5668,138.8676,12830.0
2021-07-27 12:40:00,147.77,147.78,147.56,147.56,7760.0,138.8958,138.9052,138.6984,138.6984,7760.0
2021-07-27 12:50:00,147.54,147.74,147.54,147.64,9530.0,138.6796,138.8676,138.6796,138.7736,9530.0
2021-07-27 13:00:00,147.57,147.66,147.21,147.28,17465.0,138.7078,138.7924,138.3695,138.4352,17465.0
2021-07-27 13:10:00,147.3,147.53,147.18,147.53,14392.0,138.454,138.6702,138.3413,138.6702,14392.0
2021-07-27 13:20:00,147.53,147.66,147.38,147.49,14316.0,138.6702,138.7924,138.5292,138.6326,14316.0
2021-07-27 13:30:00,147.44,147.73,147.38,147.73,14778.0,138.5856,138.8582,138.5292,138.8582,14778.0
2021-07-27 13:40:00,147.69,147.69,147.37,147.5,11121.0,138.8206,138.8206,138.5198,138.642,11121.0
2021-07-27 13:50:00,147.45,147.45,146.88,146.88,10127.0,138.595,138.595,138.0593,138.0593,10127.0
2021-07-27 14:00:00,146.83,147.07,146.79,147.03,11705.0,138.0123,138.2379,137.9747,138.2003,11705.0
2021-07-27 14:10:00,147.01,147.24,147.01,147.13,10095.0,138.1815,138.3977,138.1815,138.2943,10095.0
2021-07-27 14:20:00,147.12,147.12,146.95,147.03,9748.0,138.2849,138.2849,138.1251,138.2003,9748.0
2021-07-27 14:30:00,146.97,146.98,146.81,146.94,9234.0,138.1439,138.1533,137.9935,138.1157,9234.0
2021-07-27 14:40:00,146.94,147.16,146.76,147.08,22825.0,138.1157,138.3225,137.9465,138.2473,22825.0
2021-07-27 14:50:00,147.1,147.19,147.01,147.16,12080.0,138.2661,138.3507,138.1815,138.3225,12080.0
2021-07-27 15:00:00,147.19,147.39,147.16,147.17,16781.0,138.3507,138.5386,138.3225,138.3319,16781.0
2021-07-27 15:10:00,147.16,147.19,147.03,147.04,15423.0,138.3225,138.3507,138.2003,138.2097,15423.0
2021-07-27 15:20:00,147.07,147.22,146.93,146.95,21119.0,138.2379,138.3789,138.1063,138.1251,21119.0
2021-07-27 15:30:00,146.97,147.13,146.91,147.05,24994.0,138.1439,138.2943,138.0875,138.2191,24994.0
2021-07-27 15:40:00,147.04,147.19,146.9,147.14,32054.0,138.2097,138.3507,138.0781,138.3037,32054.0
2021-07-27 15:50:00,147.14,147.27,146.93,146.95,128669.0,138.3037,138.4259,138.1063,138.1251,128669.0
2021-07-28 09:30:00,147.26,147.26,146.35,146.91,33180.0,138.4165,138.4165,137.5611,138.0875,33180.0
2021-07-28 09:40:00,146.88,146.97,146.22,146.35,23598.0,138.0593,138.1439,137.4389,137.5611,23598.0
2021-07-28 09:50:00,146.39,146.59,145.9,146.52,32700.0,137.5987,137.7867,137.1381,137.7209,32700.0
2021-07-28 10:00:00,146.52,146.56,145.85,145.97,20008.0,137.7209,137.7585,137.0911,137.2039,20008.0
2021-07-28 10:10:00,145.9,146.15,145.9,146.04,13569.0,137.1381,137.3731,137.1381,137.2697,13569.0
2021-07-28 10:20:00,146.03,146.36,145.96,146.36,12711.0,137.2603,137.5705,137.1945,137.5705,12711.0
2021-07-28 10:30:00,146.32,146.68,146.24,146.57,15990.0,137.5329,137.8713,137.4577,137.7679,15990.0
2021-07-28 10:40:00,146.48,146.53,146.13,146.2,10535.0,137.6833,137.7303,137.3543,137.4201,10535.0
2021-07-28 10:50:00,146.21,146.45,146.18,146.41,8244.0,137.4295,137.6551,137.4013,137.6175,8244.0
2021-07-28 11:00:00,146.42,146.48,146.23,146.25,11996.0,137.6269,137.6833,137.4483,137.4671,11996.0
2021-07-28 11:10:00,146.29,146.29,145.81,145.82,9138.0,137.5047,137.5047,137.0535,137.0629,9138.0
2021-07-28 11:20:00,145.85,145.92,145.66,145.82,9467.0,137.0911,137.1569,136.9125,137.0629,9467.0
2021-07-28 11:30:00,145.84,146.2,145.76,146.14,12421.0,137.0817,137.4201,137.0065,137.3637,12421.0
2021-07-28 11:40:00,146.12,146.44,146.12,146.31,9740.0,137.3449,137.6457,137.3449,137.5235,9740.0
2021-07-28 11:50:00,146.32,146.4,146.22,146.23,8589.0,137.5329,137.6081,137.4389,137.4483,8589.0
2021-07-28 12:00:00,146.2,146.23,146.0,146.0,13057.0,137.4201,137.4483,137.2321,137.2321,13057.0
2021-07-28 12:10:00,145.99,145.99,145.74,145.76,12498.0,137.2227,137.2227,136.9877,137.0065,12498.0
2021-07-28 12:20:00,145.73,145.74,145.47,145.47,8491.0,136.9783,136.9877,136.7339,136.7339,8491.0
2021-07-28 12:30:00,145.5,145.68,145.36,145.66,12414.0,136.7621,136.9313,136.6306,136.9125,12414.0
2021-07-28 12:40:00,145.64,145.71,145.56,145.6,10085.0,136.8937,136.9595,136.8185,136.8561,10085.0
2021-07-28 12:50:00,145.63,145.77,145.49,145.57,11284.0,136.8843,137.0159,136.7527,136.8279,11284.0
2021-07-28 13:00:00,145.58,145.6,145.37,145.51,6178.0,136.8373,136.8561,136.64,136.7715,6178.0
2021-07-28 13:10:00,145.53,145.62,145.46,145.61,8203.0,136.7903,136.8749,136.7245,136.8655,8203.0
2021-07-28 13:20:00,145.66,145.74,145.54,145.54,13352.0,136.9125,136.9877,136.7997,136.7997,13352.0
2021-07-28 13:30:00,145.52,145.72,145.48,145.5,7955.0,136.7809,136.9689,136.7433,136.7621,7955.0
2021-07-28 13:40:00,145.53,145.7,145.52,145.67,7054.0,136.7903,136.9501,136.7809,136.9219,7054.0
2021-07-28 13:50:00,145.66,145.79,145.6,145.62,13777.0,136.9125,137.0347,136.8561,136.8749,13777.0
2021-07-28 14:00:00,145.59,145.64,145.42,145.56,11889.0,136.8467,136.8937,136.687,136.8185,11889.0
2021-07-28 14:10:00,145.61,146.0,145.61,145.9,11583.0,136.8655,137.2321,136.8655,137.1381,11583.0
2021-07-28 14:20:00,145.89,146.2,145.88,146.05,19679.0,137.1287,137.4201,137.1193,137.2791,19679.0
2021-07-28 14:30:00,146.09,146.09,145.81,145.92,12989.0,137.3167,137.3167,137.0535,137.1569,12989.0
2021-07-28 14:40:00,145.94,146.16,145.89,146.12,11031.0,137.1757,137.3825,137.1287,137.3449,11031.0
2021-07-28 14:50:00,146.13,146.2,146.06,146.09,12256.0,137.3543,137.4201,137.2885,137.3167,12256.0
2021-07-28 15:00:00,146.1,146.21,145.87,145.92,19234.0,137.3261,137.4295,137.1099,137.1569,19234.0
2021-07-28 15:10:00,145.9,146.08,145.9,145.92,21763.0,137.1381,137.3073,137.1381,137.1569,21763.0
2021-07-28 15:20:00,145.92,145.92,145.72,145.79,15429.0,137.1569,137.1569,136.9689,137.0347,15429.0
2021-07-28 15:30:00,145.77,145.97,145.76,145.88,22089.0,137.0159,137.2039,137.0065,137.1193,22089.0
2021-07-28 15:40:00,145.88,145.95,145.78,145.84,29563.0,137.1193,137.1851,137.0253,137.0817,29563.0
2021-07-28 15:50:00,145.84,145.92,145.65,145.69,82574.0,137.0817,137.1569,136.9031,136.9407,82574.0
2021-07-29 09:30:00,146.65,147.13,146.59,146.74,37811.0,137.8431,138.2943,137.7867,137.9277,37811.0
2021-07-29 09:40:00,146.75,146.86,146.38,146.54,12430.0,137.9371,138.0405,137.5893,137.7397,12430.0
2021-07-29 09:50:00,146.55,146.85,146.39,146.85,15033.0,137.7491,138.0311,137.5987,138.0311,15033.0
2021-07-29 10:00:00,146.79,147.26,146.79,147.18,16122.0,137.9747,138.4165,137.9747,138.3413,16122.0
2021-07-29 10:10:00,147.21,147.21,146.81,146.96,10337.0,138.3695,138.3695,137.9935,138.1345,10337.0
2021-07-29 10:20:00,147.0,147.0,146.68,146.68,8439.0,138.1721,138.1721,137.8713,137.8713,8439.0
2021-07-29 10:30:00,146.66,146.78,146.43,146.68,28045.0,137.8525,137.9653,137.6363,137.8713,28045.0
2021-07-29 10:40:00,146.72,146.87,146.5,146.5,11064.0,137.9089,138.0499,137.7021,137.7021,11064.0
2021-07-29 10:50:00,146.53,146.69,146.53,146.67,7800.0,137.7303,137.8807,137.7303,137.8619,7800.0
2021-07-29 11:00:00,146.67,146.85,146.67,146.72,8455.0,137.8619,138.0311,137.8619,137.9089,8455.0
2021-07-29 11:10:00,146.67,146.71,146.49,146.49,5913.0,137.8619,137.8995,137.6927,137.6927,5913.0
2021-07-29 11:20:00,146.5,146.5,146.28,146.3,5550.0,137.7021,137.7021,137.4953,137.5141,5550.0
2021-07-29 11:30:00,146.33,146.51,146.31,146.46,7973.0,137.5423,137.7115,137.5235,137.6645,7973.0
2021-07-29 11:40:00,146.51,146.54,146.35,146.35,11586.0,137.7115,137.7397,137.5611,137.5611,11586.0
2021-07-29 11:50:00,146.36,146.46,146.35,146.43,5698.0,137.5705,137.6645,137.5611,137.6363,5698.0
2021-07-29 12:00:00,146.4,146.54,146.37,146.49,4667.0,137.6081,137.7397,137.5799,137.6927,4667.0
2021-07-29 12:10:00,146.4,146.45,146.13,146.21,9835.0,137.6081,137.6551,137.3543,137.4295,9835.0
2021-07-29 12:20:00,146.22,146.34,146.2,146.29,5030.0,137.4389,137.5517,137.4201,137.5047,5030.0
2021-07-29 12:30:00,146.24,146.43,146.24,146.36,6665.0,137.4577,137.6363,137.4577,137.5705,6665.0
2021-07-29 12:40:00,146.38,146.4,146.32,146.36,5298.0,137.5893,137.6081,137.5329,137.5705,5298.0
2021-07-29 12:50:00,146.35,146.45,146.26,146.27,5272.0,137.5611,137.6551,137.4765,137.4859,5272.0
2021-07-29 13:00:00,146.3,146.38,146.28,146.31,6178.0,137.5141,137.5893,137.4953,137.5235,6178.0
2021-07-29 13:10:00,146.3,146.34,146.22,146.29,6999.0,137.5141,137.5517,137.4389,137.5047,6999.0
2021-07-29 13:20:00,146.26,146.45,146.26,146.43,5192.0,137.4765,137.6551,137.4765,137.6363,5192.0
2021-07-29 13:30:00,146.4,146.48,146.4,146.46,5401.0,137.6081,137.6833,137.6081,137.6645,5401.0
2021-07-29 13:40:00,146.47,146.49,146.33,146.33,7489.0,137.6739,137.6927,137.5423,137.5423,7489.0
2021-07-29 13:50:00,146.31,146.31,146.16,146.2,7204.0,137.5235,137.5235,137.3825,137.4201,7204.0
2021-07-29 14:00:00,146.23,146.31,146.23,146.29,4982.0,137.4483,137.5235,137.4483,137.5047,4982.0
2021-07-29 14:10:00,146.28,146.44,146.24,146.42,7998.0,137.4953,137.6457,137.4577,137.6269,7998.0
2021-07-29 14:20:00,146.38,146.45,146.34,146.37,7226.0,137.5893,137.6551,137.5517,137.5799,7226.0
2021-07-29 14:30:00,146.36,146.36,146.24,146.28,6358.0,137.5705,137.5705,137.4577,137.4953,6358.0
2021-07-29 14:40:00,146.28,146.33,146.21,146.31,7714.0,137.4953,137.5423,137.4295,137.5235,7714.0
2021-07-29 14:50:00,146.31,146.34,146.25,146.29,6623.0,137.5235,137.5517,137.4671,137.5047,6623.0
2021-07-29 15:00:00,146.28,146.36,146.25,146.25,10076.0,137.4953,137.5705,137.4671,137.4671,10076.0
2021-07-29 15:10:00,146.26,146.33,146.2,146.22,13352.0,137.4765,137.5423,137.4201,137.4389,13352.0
2021-07-29 15:20:00,146.21,146.44,146.16,146.44,7402.0,137.4295,137.6457,137.3825,137.6457,7402.0
2021-07-29 15:30:00,146.43,146.44,146.31,146.42,12677.0,137.6363,137.6457,137.5235,137.6269,12677.0
2021-07-29 15:40:00,146.42,146.51,146.36,146.46,28589.0,137.6269,137.7115,137.5705,137.6645,28589.0
2021-07-29 15:50:00,146.44,146.45,146.18,146.23,69050.0,137.6457,137.6551,137.4013,137.4483,69050.0
2021-07-30 09:30:00,146.13,147.29,146.13,147.15,35760.0,137.3543,138.4446,137.3543,138.3131,35760.0
2021-07-30 09:40:00,147.21,147.53,147.12,147.42,15917.0,138.3695,138.6702,138.2849,138.5668,15917.0
2021-07-30 09:50:00,147.35,147.68,147.04,147.47,23237.0,138.501,138.8112,138.2097,138.6138,23237.0
2021-07-30 10:00:00,147.44,147.68,147.41,147.47,20413.0,138.5856,138.8112,138.5574,138.6138,20413.0
2021-07-30 10:10:00,147.45,147.78,147.42,147.69,18593.0,138.595,138.9052,138.5668,138.8206,18593.0
2021-07-30 10:20:00,147.66,147.72,147.47,147.5,5437.0,138.7924,138.8488,138.6138,138.642,5437.0
2021-07-30 10:30:00,147.52,147.95,147.49,147.95,24274.0,138.6608,139.065,138.6326,139.065,24274.0
2021-07-30 10:40:00,147.93,148.23,147.91,148.18,22993.0,139.0462,139.3282,139.0274,139.2812,22993.0
2021-07-30 10:50:00,148.2,148.35,147.89,148.0,20411.0,139.3,139.441,139.0086,139.112,20411.0
2021-07-30 11:00:00,147.96,148.35,147.71,148.31,11491.0,139.0744,139.441,138.8394,139.4034,11491.0
2021-07-30 11:10:00,148.34,148.64,148.17,148.58,46403.0,139.4316,139.7136,139.2718,139.6572,46403.0
2021-07-30 11:20:00,148.63,148.64,148.33,148.42,8559.0,139.7042,139.7136,139.4222,139.5068,8559.0
2021-07-30 11:30:00,148.38,148.53,148.09,148.2,10366.0,139.4692,139.6102,139.1966,139.3,10366.0
2021-07-30 11:40:00,148.21,148.3,148.13,148.14,12747.0,139.3094,139.394,139.2342,139.2436,12747.0
2021-07-30 11:50:00,148.09,148.15,147.97,148.01,8635.0,139.1966,139.253,139.0838,139.1214,8635.0
2021-07-30 12:00:00,148.05,148.17,148.01,148.17,6977.0,139.159,139.2718,139.1214,139.2718,6977.0
2021-07-30 12:10:00,148.16,148.25,148.11,148.16,12148.0,139.2624,139.347,139.2154,139.2624,12148.0
2021-07-30 12:20:00,148.2,148.3,148.13,148.2,9685.0,139.3,139.394,139.2342,139.3,9685.0
2021-07-30 12:30:00,148.2,148.24,148.14,148.16,10788.0,139.3,139.3376,139.2436,139.2624,10788.0
2021-07-30 12:40:00,148.14,148.27,148.08,148.09,10065.0,139.2436,139.3658,139.1872,139.1966,10065.0
2021-07-30 12:50:00,148.09,148.37,148.09,148.32,10106.0,139.1966,139.4598,139.1966,139.4128,10106.0
2021-07-30 13:00:00,148.33,148.41,148.19,148.25,8668.0,139.4222,139.4974,139.2906,139.347,8668.0
2021-07-30 13:10:00,148.25,148.35,148.2,148.29,8938.0,139.347,139.441,139.3,139.3846,8938.0
2021-07-30 13:20:00,148.29,148.32,148.16,148.2,8299.0,139.3846,139.4128,139.2624,139.3,8299.0
2021-07-30 13:30:00,148.22,148.34,148.18,148.34,9183.0,139.3188,139.4316,139.2812,139.4316,9183.0
2021-07-30 13:40:00,148.36,148.45,148.32,148.42,13189.0,139.4504,139.535,139.4128,139.5068,13189.0
2021-07-30 13:50:00,148.43,148.44,148.29,148.29,6823.0,139.5162,139.5256,139.3846,139.3846,6823.0
2021-07-30 14:00:00,148.3,148.34,148.23,148.23,9209.0,139.394,139.4316,139.3282,139.3282,9209.0
2021-07-30 14:10:00,148.22,148.22,148.02,148.09,8022.0,139.3188,139.3188,139.1308,139.1966,8022.0
2021-07-30 14:20:00,148.05,148.12,147.97,148.02,9797.0,139.159,139.2248,139.0838,139.1308,9797.0
2021-07-30 14:30:00,148.01,148.05,147.9,147.9,12183.0,139.1214,139.159,139.018,139.018,12183.0
2021-07-30 14:40:00,147.91,148.03,147.91,148.0,8098.0,139.0274,139.1402,139.0274,139.112,8098.0
2021-07-30 14:50:00,148.0,148.26,148.0,148.22,11797.0,139.112,139.3564,139.112,139.3188,11797.0
2021-07-30 15:00:00,148.22,148.32,148.19,148.24,12965.0,139.3188,139.4128,139.2906,139.3376,12965.0
2021-07-30 15:10:00,148.25,148.36,148.23,148.27,19090.0,139.347,139.4504,139.3282,139.3658,19090.0
2021-07-30 15:20:00,148.23,148.33,148.16,148.22,16115.0,139.3282,139.4222,139.2624,139.3188,16115.0
2021-07-30 15:30:00,148.2,148.4,148.19,148.24,22395.0,139.3,139.488,139.2906,139.3376,22395.0
2021-07-30 15:40:00,148.24,148.37,148.15,148.37,54857.0,139.3376,139.4598,139.253,139.4598,54857.0
2021-07-30 15:50:00,148.35,148.41,148.19,148.26,144717.0,139.441,139.4974,139.2906,139.3564,144717.0
2021-08-02 09:30:00,148.7,149.04,148.47,148.88,44591.0,139.77,140.0896,139.5538,139.9392,44591.0
2021-08-02 09:40:00,148.94,149.15,148.57,148.71,15619.0,139.9956,140.1929,139.6478,139.7794,15619.0
2021-08-02 09:50:00,148.78,148.78,147.72,147.73,9435.0,139.8452,139.8452,138.8488,138.8582,9435.0
2021-08-02 10:00:00,147.73,147.91,147.43,147.82,10172.0,138.8582,139.0274,138.5762,138.9428,10172.0
2021-08-02 10:10:00,147.81,148.04,147.8,147.89,12884.0,138.9334,139.1496,138.924,139.0086,12884.0
2021-08-02 10:20:00,147.92,148.0,147.8,147.82,9440.0,139.0368,139.112,138.924,138.9428,9440.0
2021-08-02 10:30:00,147.82,147.96,147.8,147.84,11176.0,138.9428,139.0744,138.924,138.9616,11176.0
2021-08-02 10:40:00,147.85,147.94,147.68,147.81,6605.0,138.971,139.0556,138.8112,138.9334,6605.0
2021-08-02 10:50:00,147.78,147.85,147.4,147.44,8857.0,138.9052,138.971,138.548,138.5856,8857.0
2021-08-02 11:00:00,147.48,147.69,147.47,147.68,5475.0,138.6232,138.8206,138.6138,138.8112,5475.0
2021-08-02 11:10:00,147.72,147.72,147.41,147.46,4399.0,138.8488,138.8488,138.5574,138.6044,4399.0
2021-08-02 11:20:00,147.44,147.54,147.37,147.49,6991.0,138.5856,138.6796,138.5198,138.6326,6991.0
2021-08-02 11:30:00,147.54,147.56,147.33,147.33,7901.0,138.6796,138.6984,138.4822,138.4822,7901.0
2021-08-02 11:40:00,147.34,147.39,147.23,147.26,6263.0,138.4916,138.5386,138.3883,138.4165,6263.0
2021-08-02 11:50:00,147.25,147.27,146.97,147.03,5616.0,138.4071,138.4259,138.1439,138.2003,5616.0
2021-08-02 12:00:00,147.1,147.12,146.91,146.98,5707.0,138.2661,138.2849,138.0875,138.1533,5707.0
2021-08-02 12:10:00,147.05,147.06,146.72,146.75,6343.0,138.2191,138.2285,137.9089,137.9371,6343.0
2021-08-02 12:20:00,146.71,146.78,146.61,146.72,6724.0,137.8995,137.9653,137.8055,137.9089,6724.0
2021-08-02 12:30:00,146.74,147.02,146.73,147.0,2967.0,137.9277,138.1909,137.9183,138.1721,2967.0
2021-08-02 12:40:00,146.99,147.02,146.81,146.85,8488.0,138.1627,138.1909,137.9935,138.0311,8488.0
2021-08-02 12:50:00,146.88,146.92,146.81,146.89,2966.0,138.0593,138.0969,137.9935,138.0687,2966.0
2021-08-02 13:00:00,146.91,147.01,146.83,146.96,4380.0,138.0875,138.1815,138.0123,138.1345,4380.0
2021-08-02 13:10:00,146.93,146.97,146.81,146.89,4580.0,138.1063,138.1439,137.9935,138.0687,4580.0
2021-08-02 13:20:00,146.88,146.99,146.85,146.96,3615.0,138.0593,138.1627,138.0311,138.1345,3615.0
2021-08-02 13:30:00,146.98,146.98,146.83,146.91,10057.0,138.1533,138.1533,138.0123,138.0875,10057.0
2021-08-02 13:40:00,146.88,147.02,146.88,146.95,3300.0,138.0593,138.1909,138.0593,138.1251,3300.0
2021-08-02 13:50:00,146.97,147.0,146.9,147.0,4552.0,138.1439,138.1721,138.0781,138.1721,4552.0
2021-08-02 14:00:00,146.94,147.01,146.9,146.94,5973.0,138.1157,138.1815,138.0781,138.1157,5973.0
2021-08-02 14:10:00,146.97,147.04,146.94,147.0,5170.0,138.1439,138.2097,138.1157,138.1721,5170.0
2021-08-02 14:20:00,147.03,147.03,146.88,146.95,8259.0,138.2003,138.2003,138.0593,138.1251,8259.0
2021-08-02 14:30:00,146.91,146.98,146.89,146.92,3418.0,138.0875,138.1533,138.0687,138.0969,3418.0
2021-08-02 14:40:00,146.92,147.01,146.86,147.0,6234.0,138.0969,138.1815,138.0405,138.1721,6234.0
2021-08-02 14:50:00,146.97,147.05,146.95,147.05,5361.0,138.1439,138.2191,138.1251,138.2191,5361.0
2021-08-02 15:00:00,147.04,147.04,146.9,146.91,5792.0,138.2097,138.2097,138.0781,138.0875,5792.0
2021-08-02 15:10:00,146.94,147.08,146.92,147.08,8491.0,138.1157,138.2473,138.0969,138.2473,8491.0
2021-08-02 15:20:00,147.06,147.21,147.06,147.19,10109.0,138.2285,138.3695,138.2285,138.3507,10109.0
2021-08-02 15:30:00,147.19,147.3,147.14,147.28,21173.0,138.3507,138.454,138.3037,138.4352,21173.0
2021-08-02 15:40:00,147.28,147.37,147.24,147.27,21251.0,138.4352,138.5198,138.3977,138.4259,21251.0
2021-08-02 15:50:00,147.27,147.41,147.24,147.27,54893.0,138.4259,138.5574,138.3977,138.4259,54893.0
2021-08-03 09:30:00,147.44,148.08,147.28,147.98,26213.0,138.5856,139.1872,138.4352,139.0932,26213.0
2021-08-03 09:40:00,147.88,147.88,147.47,147.47,4960.0,138.9992,138.9992,138.6138,138.6138,4960.0
2021-08-03 09:50:00,147.46,147.74,147.46,147.69,6690.0,138.6044,138.8676,138.6044,138.8206,6690.0
2021-08-03 10:00:00,147.78,148.15,147.78,148.15,10860.0,138.9052,139.253,138.9052,139.253,10860.0
2021-08-03 10:10:00,148.15,148.29,147.94,148.29,15924.0,139.253,139.3846,139.0556,139.3846,15924.0
2021-08-03 10:20:00,148.25,148.68,148.25,148.6,14558.0,139.347,139.7512,139.347,139.676,14558.0
2021-08-03 10:30:00,148.57,148.76,148.57,148.72,18064.0,139.6478,139.8264,139.6478,139.7888,18064.0
2021-08-03 10:40:00,148.75,148.94,148.71,148.8,13852.0,139.817,139.9956,139.7794,139.864,13852.0
2021-08-03 10:50:00,148.79,148.89,148.75,148.79,10615.0,139.8546,139.9486,139.817,139.8546,10615.0
2021-08-03 11:00:00,148.8,148.82,148.49,148.66,7888.0,139.864,139.8828,139.5726,139.7324,7888.0
2021-08-03 11:10:00,148.64,148.95,148.64,148.72,10566.0,139.7136,140.005,139.7136,139.7888,10566.0
2021-08-03 11:20:00,148.7,148.82,148.59,148.82,7137.0,139.77,139.8828,139.6666,139.8828,7137.0
2021-08-03 11:30:00,148.79,148.99,148.78,148.9,11824.0,139.8546,140.0426,139.8452,139.958,11824.0
2021-08-03 11:40:00,148.94,149.35,148.91,149.22,10904.0,139.9956,140.3809,139.9674,140.2587,10904.0
2021-08-03 11:50:00,149.28,149.29,149.1,149.1,7264.0,140.3151,140.3245,140.146,140.146,7264.0
2021-08-03 12:00:00,149.14,149.14,148.94,148.94,7457.0,140.1835,140.1835,139.9956,139.9956,7457.0
2021-08-03 12:10:00,148.93,148.94,148.64,148.65,6893.0,139.9862,139.9956,139.7136,139.723,6893.0
2021-08-03 12:20:00,148.65,148.73,148.59,148.72,6631.0,139.723,139.7982,139.6666,139.7888,6631.0
2021-08-03 12:30:00,148.7,148.77,148.57,148.76,9373.0,139.77,139.8358,139.6478,139.8264,9373.0
2021-08-03 12:40:00,148.76,148.85,148.76,148.77,4890.0,139.8264,139.911,139.8264,139.8358,4890.0
2021-08-03 12:50:00,148.74,148.75,148.62,148.62,5527.0,139.8076,139.817,139.6948,139.6948,5527.0
2021-08-03 13:00:00,148.65,148.88,148.62,148.88,6090.0,139.723,139.9392,139.6948,139.9392,6090.0
2021-08-03 13:10:00,148.87,149.03,148.85,149.03,5309.0,139.9298,140.0802,139.911,140.0802,5309.0
2021-08-03 13:20:00,149.04,149.16,149.0,149.14,8775.0,140.0896,140.2023,140.052,140.1835,8775.0
2021-08-03 13:30:00,149.15,149.21,149.04,149.09,5687.0,140.1929,140.2493,140.0896,140.1366,5687.0
2021-08-03 13:40:00,149.07,149.09,148.94,148.99,7339.0,140.1178,140.1366,139.9956,140.0426,7339.0
2021-08-03 13:50:00,149.0,149.04,148.91,148.92,7723.0,140.052,140.0896,139.9674,139.9768,7723.0
2021-08-03 14:00:00,148.92,149.06,148.92,149.0,6257.0,139.9768,140.1084,139.9768,140.052,6257.0
2021-08-03 14:10:00,149.0,149.2,148.98,149.16,10079.0,140.052,140.2399,140.0332,140.2023,10079.0
2021-08-03 14:20:00,149.16,149.19,149.01,149.11,9503.0,140.2023,140.2305,140.0614,140.1554,9503.0
2021-08-03 14:30:00,149.11,149.23,149.1,149.21,16287.0,140.1554,140.2681,140.146,140.2493,16287.0
2021-08-03 14:40:00,149.22,149.22,149.02,149.13,10144.0,140.2587,140.2587,140.0708,140.1742,10144.0
2021-08-03 14:50:00,149.11,149.18,149.05,149.17,7082.0,140.1554,140.2211,140.099,140.2117,7082.0
2021-08-03 15:00:00,149.18,149.31,149.18,149.25,13767.0,140.2211,140.3433,140.2211,140.2869,13767.0
2021-08-03 15:10:00,149.24,149.37,149.21,149.34,10801.0,140.2775,140.3997,140.2493,140.3715,10801.0
2021-08-03 15:20:00,149.34,149.44,149.28,149.29,13600.0,140.3715,140.4655,140.3151,140.3245,13600.0
2021-08-03 15:30:00,149.27,149.4,149.23,149.32,23428.0,140.3057,140.4279,140.2681,140.3527,23428.0
2021-08-03 15:40:00,149.32,149.41,149.23,149.4,30882.0,140.3527,140.4373,140.2681,140.4279,30882.0
2021-08-03 15:50:00,149.43,149.47,149.22,149.46,81154.0,140.4561,140.4937,140.2587,140.4843,81154.0
2021-08-04 09:30:00,149.16,149.79,148.98,149.68,33571.0,140.2023,140.7945,140.0332,140.6911,33571.0
2021-08-04 09:40:00,149.67,150.1,149.46,150.09,59244.0,140.6817,141.0859,140.4843,141.0765,59244.0
2021-08-04 09:50:00,150.11,150.35,150.05,150.22,38122.0,141.0953,141.3209,141.0389,141.1987,38122.0
2021-08-04 10:00:00,150.22,150.83,150.22,150.27,25104.0,141.1987,141.7721,141.1987,141.2457,25104.0
2021-08-04 10:10:00,150.27,150.34,149.81,149.91,25161.0,141.2457,141.3115,140.8133,140.9073,25161.0
2021-08-04 10:20:00,149.93,150.11,149.91,150.0,22719.0,140.9261,141.0953,140.9073,140.9919,22719.0
2021-08-04 10:30:00,150.02,150.04,149.8,149.93,24615.0,141.0107,141.0295,140.8039,140.9261,24615.0
2021-08-04 10:40:00,149.92,149.93,149.59,149.69,15016.0,140.9167,140.9261,140.6065,140.7005,15016.0
2021-08-04 10:50:00,149.67,149.68,149.38,149.38,12594.0,140.6817,140.6911,140.4091,140.4091,12594.0
2021-08-04 11:00:00,149.4,149.4,149.03,149.27,18993.0,140.4279,140.4279,140.0802,140.3057,18993.0
2021-08-04 11:10:00,149.29,149.29,149.07,149.1,15623.0,140.3245,140.3245,140.1178,140.146,15623.0
2021-08-04 11:20:00,149.1,149.1,148.74,148.8,26010.0,140.146,140.146,139.8076,139.864,26010.0
2021-08-04 11:30:00,148.81,149.01,148.73,148.94,13423.0,139.8734,140.0614,139.7982,139.9956,13423.0
2021-08-04 11:40:00,148.94,149.08,148.81,148.98,12139.0,139.9956,140.1272,139.8734,140.0332,12139.0
2021-08-04 11:50:00,148.94,149.16,148.91,149.04,25576.0,139.9956,140.2023,139.9674,140.0896,25576.0
2021-08-04 12:00:00,149.05,149.41,148.98,149.3,11291.0,140.099,140.4373,140.0332,140.3339,11291.0
2021-08-04 12:10:00,149.32,149.43,149.19,149.39,7076.0,140.3527,140.4561,140.2305,140.4185,7076.0
2021-08-04 12:20:00,149.41,149.41,149.19,149.25,8414.0,140.4373,140.4373,140.2305,140.2869,8414.0
2021-08-04 12:30:00,149.24,149.32,149.24,149.29,11540.0,140.2775,140.3527,140.2775,140.3245,11540.0
2021-08-04 12:40:00,149.29,149.52,149.26,149.47,10629.0,140.3245,140.5407,140.2963,140.4937,10629.0
2021-08-04 12:50:00,149.52,149.53,149.39,149.49,8965.0,140.5407,140.5501,140.4185,140.5125,8965.0
2021-08-04 13:00:00,149.46,149.53,149.35,149.5,10523.0,140.4843,140.5501,140.3809,140.5219,10523.0
2021-08-04 13:10:00,149.5,149.55,149.4,149.44,11649.0,140.5219,140.5689,140.4279,140.4655,11649.0
2021-08-04 13:20:00,149.45,149.56,149.41,149.44,10503.0,140.4749,140.5783,140.4373,140.4655,10503.0
2021-08-04 13:30:00,149.46,149.5,149.32,149.45,14379.0,140.4843,140.5219,140.3527,140.4749,14379.0
2021-08-04 13:40:00,149.44,149.45,149.33,149.43,9265.0,140.4655,140.4749,140.3621,140.4561,9265.0
2021-08-04 13:50:00,149.44,149.49,149.4,149.44,11087.0,140.4655,140.5125,140.4279,140.4655,11087.0
2021-08-04 14:00:00,149.45,149.61,149.44,149.57,13149.0,140.4749,140.6253,140.4655,140.5877,13149.0
2021-08-04 14:10:00,149.59,149.65,149.55,149.56,10053.0,140.6065,140.6629,140.5689,140.5783,10053.0
2021-08-04 14:20:00,149.55,149.67,149.55,149.66,15237.0,140.5689,140.6817,140.5689,140.6723,15237.0
2021-08-04 14:30:00,149.65,149.69,149.55,149.56,12582.0,140.6629,140.7005,140.5689,140.5783,12582.0
2021-08-04 14:40:00,149.57,149.65,149.33,149.33,14802.0,140.5877,140.6629,140.3621,140.3621,14802.0
2021-08-04 14:50:00,149.32,149.32,149.12,149.16,16251.0,140.3527,140.3527,140.1648,140.2023,16251.0
2021-08-04 15:00:00,149.18,149.3,149.15,149.27,16166.0,140.2211,140.3339,140.1929,140.3057,16166.0
2021-08-04 15:10:00,149.27,149.28,149.04,149.12,13767.0,140.3057,140.3151,140.0896,140.1648,13767.0
2021-08-04 15:20:00,149.11,149.16,148.99,149.16,19599.0,140.1554,140.2023,140.0426,140.2023,19599.0
2021-08-04 15:30:00,149.15,149.25,149.02,149.13,27916.0,140.1929,140.2869,140.0708,140.1742,27916.0
2021-08-04 15:40:00,149.13,149.22,149.01,149.18,38615.0,140.1742,140.2587,140.0614,140.2211,38615.0
2021-08-04 15:50:00,149.17,149.2,148.82,148.82,92285.0,140.2117,140.2399,139.8828,139.8828,92285.0
2021-08-05 09:30:00,149.17,149.74,149.04,149.69,36362.0,140.2117,140.7475,140.0896,140.7005,36362.0
2021-08-05 09:40:00,149.65,149.76,149.15,149.29,18791.0,140.6629,140.7663,140.1929,140.3245,18791.0
2021-08-05 09:50:00,149.25,149.25,148.95,149.08,16299.0,140.2869,140.2869,140.005,140.1272,16299.0
2021-08-05 10:00:00,149.08,149.11,148.79,148.79,15730.0,140.1272,140.1554,139.8546,139.8546,15730.0
2021-08-05 10:10:00,148.84,149.0,148.46,148.46,11331.0,139.9016,140.052,139.5444,139.5444,11331.0
2021-08-05 10:20:00,148.49,148.61,148.07,148.11,11897.0,139.5726,139.6854,139.1778,139.2154,11897.0
2021-08-05 10:30:00,148.1,148.15,147.88,147.91,16694.0,139.206,139.253,138.9992,139.0274,16694.0
2021-08-05 10:40:00,147.98,148.28,147.94,148.14,10577.0,139.0932,139.3752,139.0556,139.2436,10577.0
2021-08-05 10:50:00,148.12,148.46,148.08,148.34,12446.0,139.2248,139.5444,139.1872,139.4316,12446.0
2021-08-05 11:00:00,148.36,148.36,148.11,148.11,11247.0,139.4504,139.4504,139.2154,139.2154,11247.0
2021-08-05 11:10:00,148.12,148.19,148.0,148.05,9776.0,139.2248,139.2906,139.112,139.159,9776.0
2021-08-05 11:20:00,148.07,148.33,148.04,148.31,13363.0,139.1778,139.4222,139.1496,139.4034,13363.0
2021-08-05 11:30:00,148.32,148.36,147.98,148.14,14334.0,139.4128,139.4504,139.0932,139.2436,14334.0
2021-08-05 11:40:00,148.13,148.36,148.12,148.31,12861.0,139.2342,139.4504,139.2248,139.4034,12861.0
2021-08-05 11:50:00,148.33,148.41,148.23,148.28,8418.0,139.4222,139.4974,139.3282,139.3752,8418.0
2021-08-05 12:00:00,148.28,148.3,148.06,148.09,7342.0,139.3752,139.394,139.1684,139.1966,7342.0
2021-08-05 12:10:00,148.06,148.08,147.87,148.06,16776.0,139.1684,139.1872,138.9898,139.1684,16776.0
2021-08-05 12:20:00,148.07,148.31,148.07,148.31,11274.0,139.1778,139.4034,139.1778,139.4034,11274.0
2021-08-05 12:30:00,148.31,148.35,148.12,148.18,8469.0,139.4034,139.441,139.2248,139.2812,8469.0
2021-08-05 12:40:00,148.17,148.22,148.08,148.08,7683.0,139.2718,139.3188,139.1872,139.1872,7683.0
2021-08-05 12:50:00,148.05,148.06,147.92,147.92,7427.0,139.159,139.1684,139.0368,139.0368,7427.0
2021-08-05 13:00:00,147.9,147.98,147.89,147.98,6763.0,139.018,139.0932,139.0086,139.0932,6763.0
2021-08-05 13:10:00,147.96,148.1,147.96,148.1,10340.0,139.0744,139.206,139.0744,139.206,10340.0
2021-08-05 13:20:00,148.09,148.17,148.07,148.08,10226.0,139.1966,139.2718,139.1778,139.1872,10226.0
2021-08-05 13:30:00,148.08,148.21,148.08,148.14,10488.0,139.1872,139.3094,139.1872,139.2436,10488.0
2021-08-05 13:40:00,148.14,148.14,148.0,148.03,6839.0,139.2436,139.2436,139.112,139.1402,6839.0
2021-08-05 13:50:00,148.01,148.04,147.98,148.03,6888.0,139.1214,139.1496,139.0932,139.1402,6888.0
2021-08-05 14:00:00,148.04,148.11,147.92,147.94,17816.0,139.1496,139.2154,139.0368,139.0556,17816.0
2021-08-05 14:10:00,147.93,147.94,147.75,147.77,9363.0,139.0462,139.0556,138.877,138.8958,9363.0
2021-08-05 14:20:00,147.77,147.91,147.77,147.86,12240.0,138.8958,139.0274,138.8958,138.9804,12240.0
2021-08-05 14:30:00,147.87,147.94,147.8,147.91,11444.0,138.9898,139.0556,138.924,139.0274,11444.0
2021-08-05 14:40:00,147.99,148.03,147.81,147.86,12897.0,139.1026,139.1402,138.9334,138.9804,12897.0
2021-08-05 14:50:00,147.85,147.94,147.83,147.92,10889.0,138.971,139.0556,138.9522,139.0368,10889.0
2021-08-05 15:00:00,147.92,147.95,147.81,147.81,11815.0,139.0368,139.065,138.9334,138.9334,11815.0
2021-08-05 15:10:00,147.8,147.87,147.77,147.83,16545.0,138.924,138.9898,138.8958,138.9522,16545.0
2021-08-05 15:20:00,147.82,147.87,147.74,147.86,23483.0,138.9428,138.9898,138.8676,138.9804,23483.0
2021-08-05 15:30:00,147.91,148.28,147.86,148.25,27134.0,139.0274,139.3752,138.9804,139.347,27134.0
2021-08-05 15:40:00,148.24,148.38,148.19,148.34,23805.0,139.3376,139.4692,139.2906,139.4316,23805.0
2021-08-05 15:50:00,148.34,148.39,148.24,148.31,103451.0,139.4316,139.4786,139.3376,139.4034,103451.0
2021-08-06 09:30:00,148.33,148.93,148.12,148.78,31988.0,139.4222,139.9862,139.2248,139.8452,31988.0
2021-08-06 09:40:00,148.9,148.91,148.59,148.62,12541.0,139.958,139.9674,139.6666,139.6948,12541.0
2021-08-06 09:50:00,148.62,148.65,148.41,148.44,8106.0,139.6948,139.723,139.4974,139.5256,8106.0
2021-08-06 10:00:00,148.5,148.83,148.32,148.83,14439.0,139.582,139.8922,139.4128,139.8922,14439.0
2021-08-06 10:10:00,148.86,148.95,148.73,148.86,18162.0,139.9204,140.005,139.7982,139.9204,18162.0
2021-08-06 10:20:00,148.82,149.3,148.82,149.04,19015.0,139.8828,140.3339,139.8828,140.0896,19015.0
2021-08-06 10:30:00,149.06,149.25,148.96,149.22,11648.0,140.1084,140.2869,140.0144,140.2587,11648.0
2021-08-06 10:40:00,149.21,149.21,148.99,149.07,8456.0,140.2493,140.2493,140.0426,140.1178,8456.0
2021-08-06 10:50:00,149.04,149.16,148.9,149.14,9912.0,140.0896,140.2023,139.958,140.1835,9912.0
2021-08-06 11:00:00,149.14,149.4,149.13,149.4,7481.0,140.1835,140.4279,140.1742,140.4279,7481.0
2021-08-06 11:10:00,149.37,149.37,148.99,148.99,7067.0,140.3997,140.3997,140.0426,140.0426,7067.0
2021-08-06 11:20:00,149.01,149.07,148.82,148.86,11388.0,140.0614,140.1178,139.8828,139.9204,11388.0
2021-08-06 11:30:00,148.87,148.87,148.68,148.68,15755.0,139.9298,139.9298,139.7512,139.7512,15755.0
2021-08-06 11:40:00,148.68,148.69,148.52,148.58,16210.0,139.7512,139.7606,139.6008,139.6572,16210.0
2021-08-06 11:50:00,148.59,148.78,148.58,148.67,12301.0,139.6666,139.8452,139.6572,139.7418,12301.0
2021-08-06 12:00:00,148.7,148.7,148.56,148.65,9563.0,139.77,139.77,139.6384,139.723,9563.0
2021-08-06 12:10:00,148.64,148.64,148.39,148.42,12825.0,139.7136,139.7136,139.4786,139.5068,12825.0
2021-08-06 12:20:00,148.41,148.44,148.33,148.42,11580.0,139.4974,139.5256,139.4222,139.5068,11580.0
2021-08-06 12:30:00,148.41,148.51,148.35,148.48,8123.0,139.4974,139.5914,139.441,139.5632,8123.0
2021-08-06 12:40:00,148.44,148.47,148.33,148.43,6474.0,139.5256,139.5538,139.4222,139.5162,6474.0
2021-08-06 12:50:00,148.43,148.5,148.4,148.42,10470.0,139.5162,139.582,139.488,139.5068,10470.0
2021-08-06 13:00:00,148.41,148.41,148.24,148.28,6002.0,139.4974,139.4974,139.3376,139.3752,6002.0
2021-08-06 13:10:00,148.28,148.38,148.18,148.34,7674.0,139.3752,139.4692,139.2812,139.4316,7674.0
2021-08-06 13:20:00,148.34,148.35,148.22,148.34,9054.0,139.4316,139.441,139.3188,139.4316,9054.0
2021-08-06 13:30:00,148.34,148.36,148.25,148.33,6507.0,139.4316,139.4504,139.347,139.4222,6507.0
2021-08-06 13:40:00,148.31,148.33,148.23,148.28,9078.0,139.4034,139.4222,139.3282,139.3752,9078.0
2021-08-06 13:50:00,148.26,148.29,148.16,148.19,8051.0,139.3564,139.3846,139.2624,139.2906,8051.0
2021-08-06 14:00:00,148.16,148.27,148.05,148.09,7930.0,139.2624,139.3658,139.159,139.1966,7930.0
2021-08-06 14:10:00,148.08,148.14,148.02,148.02,10291.0,139.1872,139.2436,139.1308,139.1308,10291.0
2021-08-06 14:20:00,148.03,148.09,147.92,148.02,12212.0,139.1402,139.1966,139.0368,139.1308,12212.0
2021-08-06 14:30:00,148.02,148.03,147.83,147.83,15351.0,139.1308,139.1402,138.9522,138.9522,15351.0
2021-08-06 14:40:00,147.84,147.87,147.78,147.8,11328.0,138.9616,138.9898,138.9052,138.924,11328.0
2021-08-06 14:50:00,147.8,147.81,147.67,147.67,9089.0,138.924,138.9334,138.8018,138.8018,9089.0
2021-08-06 15:00:00,147.67,147.7,147.51,147.67,31720.0,138.8018,138.83,138.6514,138.8018,31720.0
2021-08-06 15:10:00,147.69,147.76,147.63,147.75,16531.0,138.8206,138.8864,138.7642,138.877,16531.0
2021-08-06 15:20:00,147.76,147.87,147.75,147.83,12853.0,138.8864,138.9898,138.877,138.9522,12853.0
2021-08-06 15:30:00,147.83,147.93,147.77,147.82,23751.0,138.9522,139.0462,138.8958,138.9428,23751.0
2021-08-06 15:40:00,147.82,148.02,147.78,147.98,27398.0,138.9428,139.1308,138.9052,139.0932,27398.0
2021-08-06 15:50:00,147.97,147.97,147.77,147.8,116606.0,139.0838,139.0838,138.8958,138.924,116606.0
2021-08-09 09:30:00,147.81,148.31,147.58,147.65,41990.0,138.9334,139.4034,138.7172,138.783,41990.0
2021-08-09 09:40:00,147.64,147.88,147.6,147.81,4212.0,138.7736,138.9992,138.736,138.9334,4212.0
2021-08-09 09:50:00,147.76,147.76,147.55,147.62,9702.0,138.8864,138.8864,138.689,138.7548,9702.0
2021-08-09 10:00:00,147.57,147.91,147.56,147.84,5438.0,138.7078,139.0274,138.6984,138.9616,5438.0
2021-08-09 10:10:00,147.79,147.84,147.25,147.49,11363.0,138.9146,138.9616,138.4071,138.6326,11363.0
2021-08-09 10:20:00,147.48,147.48,147.32,147.34,5045.0,138.6232,138.6232,138.4728,138.4916,5045.0
2021-08-09 10:30:00,147.31,147.4,147.06,147.4,17313.0,138.4634,138.548,138.2285,138.548,17313.0
2021-08-09 10:40:00,147.4,147.77,147.4,147.73,13096.0,138.548,138.8958,138.548,138.8582,13096.0
2021-08-09 10:50:00,147.72,147.94,147.4,147.44,23340.0,138.8488,139.0556,138.548,138.5856,23340.0
2021-08-09 11:00:00,147.44,147.47,147.2,147.33,8097.0,138.5856,138.6138,138.3601,138.4822,8097.0
2021-08-09 11:10:00,147.32,147.46,147.31,147.43,6865.0,138.4728,138.6044,138.4634,138.5762,6865.0
2021-08-09 11:20:00,147.44,147.45,147.21,147.25,12187.0,138.5856,138.595,138.3695,138.4071,12187.0
2021-08-09 11:30:00,147.25,147.59,147.25,147.56,7069.0,138.4071,138.7266,138.4071,138.6984,7069.0
2021-08-09 11:40:00,147.54,147.54,147.45,147.52,4096.0,138.6796,138.6796,138.595,138.6608,4096.0
2021-08-09 11:50:00,147.52,147.54,147.26,147.5,17250.0,138.6608,138.6796,138.4165,138.642,17250.0
2021-08-09 12:00:00,147.49,147.49,147.32,147.34,3116.0,138.6326,138.6326,138.4728,138.4916,3116.0
2021-08-09 12:10:00,147.34,147.4,147.24,147.25,7303.0,138.4916,138.548,138.3977,138.4071,7303.0
2021-08-09 12:20:00,147.27,147.34,147.14,147.31,9193.0,138.4259,138.4916,138.3037,138.4634,9193.0
2021-08-09 12:30:00,147.34,147.37,147.3,147.32,3399.0,138.4916,138.5198,138.454,138.4728,3399.0
2021-08-09 12:40:00,147.35,147.39,147.2,147.25,5115.0,138.501,138.5386,138.3601,138.4071,5115.0
2021-08-09 12:50:00,147.3,147.38,147.27,147.33,4491.0,138.454,138.5292,138.4259,138.4822,4491.0
2021-08-09 13:00:00,147.34,147.42,147.33,147.34,3849.0,138.4916,138.5668,138.4822,138.4916,3849.0
2021-08-09 13:10:00,147.35,147.38,147.16,147.17,5321.0,138.501,138.5292,138.3225,138.3319,5321.0
2021-08-09 13:20:00,147.16,147.29,147.16,147.26,6258.0,138.3225,138.4446,138.3225,138.4165,6258.0
2021-08-09 13:30:00,147.23,147.32,147.2,147.2,6989.0,138.3883,138.4728,138.3601,138.3601,6989.0
2021-08-09 13:40:00,147.16,147.17,146.96,147.05,12381.0,138.3225,138.3319,138.1345,138.2191,12381.0
2021-08-09 13:50:00,147.13,147.23,147.12,147.19,5216.0,138.2943,138.3883,138.2849,138.3507,5216.0
2021-08-09 14:00:00,147.21,147.3,147.12,147.14,6008.0,138.3695,138.454,138.2849,138.3037,6008.0
2021-08-09 14:10:00,147.15,147.26,147.1,147.22,5866.0,138.3131,138.4165,138.2661,138.3789,5866.0
2021-08-09 14:20:00,147.22,147.33,147.22,147.32,5451.0,138.3789,138.4822,138.3789,138.4728,5451.0
2021-08-09 14:30:00,147.32,147.32,147.12,147.13,7463.0,138.4728,138.4728,138.2849,138.2943,7463.0
2021-08-09 14:40:00,147.14,147.15,147.07,147.09,5746.0,138.3037,138.3131,138.2379,138.2567,5746.0
2021-08-09 14:50:00,147.1,147.18,146.96,146.96,5206.0,138.2661,138.3413,138.1345,138.1345,5206.0
2021-08-09 15:00:00,146.98,147.08,146.97,147.06,7064.0,138.1533,138.2473,138.1439,138.2285,7064.0
2021-08-09 15:10:00,147.06,147.21,147.06,147.13,9476.0,138.2285,138.3695,138.2285,138.2943,9476.0
2021-08-09 15:20:00,147.12,147.13,146.93,147.13,12465.0,138.2849,138.2943,138.1063,138.2943,12465.0
2021-08-09 15:30:00,147.12,147.28,147.09,147.28,13224.0,138.2849,138.4352,138.2567,138.4352,13224.0
2021-08-09 15:40:00,147.27,147.27,147.07,147.16,25103.0,138.4259,138.4259,138.2379,138.3225,25103.0
2021-08-09 15:50:00,147.15,147.23,147.04,147.23,84289.0,138.3131,138.3883,138.2097,138.3883,84289.0
2021-08-10 09:30:00,147.0,147.3,146.73,147.29,20720.0,138.1721,138.454,137.9183,138.4446,20720.0
2021-08-10 09:40:00,147.25,147.45,146.86,146.86,8569.0,138.4071,138.595,138.0405,138.0405,8569.0
2021-08-10 09:50:00,146.89,147.18,146.85,147.0,12742.0,138.0687,138.3413,138.0311,138.1721,12742.0
2021-08-10 10:00:00,147.01,147.4,147.01,147.2,7957.0,138.1815,138.548,138.1815,138.3601,7957.0
2021-08-10 10:10:00,147.17,147.41,146.99,147.35,11358.0,138.3319,138.5574,138.1627,138.501,11358.0
2021-08-10 10:20:00,147.35,147.62,147.31,147.5,11254.0,138.501,138.7548,138.4634,138.642,11254.0
2021-08-10 10:30:00,147.5,147.56,147.21,147.22,15921.0,138.642,138.6984,138.3695,138.3789,15921.0
2021-08-10 10:40:00,147.23,147.92,147.23,147.86,13477.0,138.3883,139.0368,138.3883,138.9804,13477.0
2021-08-10 10:50:00,147.81,147.81,147.52,147.66,16673.0,138.9334,138.9334,138.6608,138.7924,16673.0
2021-08-10 11:00:00,147.7,147.7,147.53,147.68,11707.0,138.83,138.83,138.6702,138.8112,11707.0
2021-08-10 11:10:00,147.71,147.75,147.61,147.71,11310.0,138.8394,138.877,138.7454,138.8394,11310.0
2021-08-10 11:20:00,147.73,148.0,147.65,147.79,14714.0,138.8582,139.112,138.783,138.9146,14714.0
2021-08-10 11:30:00,147.85,147.92,147.71,147.71,10089.0,138.971,139.0368,138.8394,138.8394,10089.0
2021-08-10 11:40:00,147.71,147.89,147.67,147.81,11896.0,138.8394,139.0086,138.8018,138.9334,11896.0
2021-08-10 11:50:00,147.83,147.86,147.64,147.79,13032.0,138.9522,138.9804,138.7736,138.9146,13032.0
2021-08-10 12:00:00,147.8,147.81,147.52,147.54,8573.0,138.924,138.9334,138.6608,138.6796,8573.0
2021-08-10 12:10:00,147.54,147.54,147.37,147.37,5348.0,138.6796,138.6796,138.5198,138.5198,5348.0
2021-08-10 12:20:00,147.34,147.44,147.29,147.35,7487.0,138.4916,138.5856,138.4446,138.501,7487.0
2021-08-10 12:30:00,147.37,147.38,147.27,147.32,6520.0,138.5198,138.5292,138.4259,138.4728,6520.0
2021-08-10 12:40:00,147.33,147.38,147.27,147.36,7461.0,138.4822,138.5292,138.4259,138.5104,7461.0
2021-08-10 12:50:00,147.34,147.42,147.29,147.42,7928.0,138.4916,138.5668,138.4446,138.5668,7928.0
2021-08-10 13:00:00,147.44,147.44,147.24,147.26,7285.0,138.5856,138.5856,138.3977,138.4165,7285.0
2021-08-10 13:10:00,147.24,147.26,147.07,147.09,5524.0,138.3977,138.4165,138.2379,138.2567,5524.0
2021-08-10 13:20:00,147.07,147.16,146.91,147.15,9012.0,138.2379,138.3225,138.0875,138.3131,9012.0
2021-08-10 13:30:00,147.14,147.25,147.12,147.21,11561.0,138.3037,138.4071,138.2849,138.3695,11561.0
2021-08-10 13:40:00,147.2,147.21,147.08,147.17,9023.0,138.3601,138.3695,138.2473,138.3319,9023.0
2021-08-10 13:50:00,147.15,147.3,147.14,147.3,5771.0,138.3131,138.454,138.3037,138.454,5771.0
2021-08-10 14:00:00,147.31,147.32,147.12,147.16,9316.0,138.4634,138.4728,138.2849,138.3225,9316.0
2021-08-10 14:10:00,147.19,147.27,147.16,147.25,9093.0,138.3507,138.4259,138.3225,138.4071,9093.0
2021-08-10 14:20:00,147.27,147.27,147.18,147.26,6646.0,138.4259,138.4259,138.3413,138.4165,6646.0
2021-08-10 14:30:00,147.25,147.29,147.18,147.2,6427.0,138.4071,138.4446,138.3413,138.3601,6427.0
2021-08-10 14:40:00,147.18,147.2,147.14,147.18,7555.0,138.3413,138.3601,138.3037,138.3413,7555.0
2021-08-10 14:50:00,147.19,147.26,147.19,147.21,8775.0,138.3507,138.4165,138.3507,138.3695,8775.0
2021-08-10 15:00:00,147.2,147.2,147.02,147.1,9192.0,138.3601,138.3601,138.1909,138.2661,9192.0
2021-08-10 15:10:00,147.1,147.15,147.02,147.02,10850.0,138.2661,138.3131,138.1909,138.1909,10850.0
2021-08-10 15:20:00,147.01,147.03,146.98,147.0,8457.0,138.1815,138.2003,138.1533,138.1721,8457.0
2021-08-10 15:30:00,147.0,147.08,146.94,147.0,14613.0,138.1721,138.2473,138.1157,138.1721,14613.0
2021-08-10 15:40:00,147.0,147.02,146.89,146.95,20460.0,138.1721,138.1909,138.0687,138.1251,20460.0
2021-08-10 15:50:00,146.95,147.03,146.9,146.96,63376.0,138.1251,138.2003,138.0781,138.1345,63376.0
2021-08-11 09:30:00,147.73,147.96,147.63,147.86,33560.0,138.8582,139.0744,138.7642,138.9804,33560.0
2021-08-11 09:40:00,147.8,148.29,147.66,148.1,26381.0,138.924,139.3846,138.7924,139.206,26381.0
2021-08-11 09:50:00,148.15,148.46,148.11,148.33,18993.0,139.253,139.5444,139.2154,139.4222,18993.0
2021-08-11 10:00:00,148.38,148.43,148.12,148.43,19733.0,139.4692,139.5162,139.2248,139.5162,19733.0
2021-08-11 10:10:00,148.42,148.44,148.26,148.29,11978.0,139.5068,139.5256,139.3564,139.3846,11978.0
2021-08-11 10:20:00,148.28,148.3,147.93,148.03,12916.0,139.3752,139.394,139.0462,139.1402,12916.0
2021-08-11 10:30:00,148.03,148.29,148.0,148.2,13275.0,139.1402,139.3846,139.112,139.3,13275.0
2021-08-11 10:40:00,148.22,148.32,148.08,148.14,8838.0,139.3188,139.4128,139.1872,139.2436,8838.0
2021-08-11 10:50:00,148.15,148.23,148.12,148.14,4011.0,139.253,139.3282,139.2248,139.2436,4011.0
2021-08-11 11:00:00,148.13,148.3,148.07,148.29,10103.0,139.2342,139.394,139.1778,139.3846,10103.0
2021-08-11 11:10:00,148.3,148.49,148.24,148.47,8256.0,139.394,139.5726,139.3376,139.5538,8256.0
2021-08-11 11:20:00,148.46,148.49,148.3,148.3,10870.0,139.5444,139.5726,139.394,139.394,10870.0
2021-08-11 11:30:00,148.29,148.45,148.28,148.42,8563.0,139.3846,139.535,139.3752,139.5068,8563.0
2021-08-11 11:40:00,148.42,148.57,148.3,148.52,12086.0,139.5068,139.6478,139.394,139.6008,12086.0
2021-08-11 11:50:00,148.53,148.6,148.47,148.58,11390.0,139.6102,139.676,139.5538,139.6572,11390.0
2021-08-11 12:00:00,148.59,148.68,148.58,148.67,8657.0,139.6666,139.7512,139.6572,139.7418,8657.0
2021-08-11 12:10:00,148.68,148.81,148.65,148.73,13708.0,139.7512,139.8734,139.723,139.7982,13708.0
2021-08-11 12:20:00,148.73,148.76,148.68,148.71,6916.0,139.7982,139.8264,139.7512,139.7794,6916.0
2021-08-11 12:30:00,148.72,148.72,148.45,148.46,7732.0,139.7888,139.7888,139.535,139.5444,7732.0
2021-08-11 12:40:00,148.46,148.53,148.38,148.41,16928.0,139.5444,139.6102,139.4692,139.4974,16928.0
2021-08-11 12:50:00,148.42,148.49,148.35,148.39,6580.0,139.5068,139.5726,139.441,139.4786,6580.0
2021-08-11 13:00:00,148.39,148.39,148.27,148.38,7955.0,139.4786,139.4786,139.3658,139.4692,7955.0
2021-08-11 13:10:00,148.38,148.45,148.35,148.4,11109.0,139.4692,139.535,139.441,139.488,11109.0
2021-08-11 13:20:00,148.4,148.46,148.38,148.39,7474.0,139.488,139.5444,139.4692,139.4786,7474.0
2021-08-11 13:30:00,148.38,148.58,148.35,148.52,8743.0,139.4692,139.6572,139.441,139.6008,8743.0
2021-08-11 13:40:00,148.54,148.81,148.54,148.8,7823.0,139.6196,139.8734,139.6196,139.864,7823.0
2021-08-11 13:50:00,148.82,148.93,148.81,148.9,8552.0,139.8828,139.9862,139.8734,139.958,8552.0
2021-08-11 14:00:00,148.88,148.89,148.69,148.7,11368.0,139.9392,139.9486,139.7606,139.77,11368.0
2021-08-11 14:10:00,148.69,148.76,148.64,148.69,9987.0,139.7606,139.8264,139.7136,139.7606,9987.0
2021-08-11 14:20:00,148.71,148.76,148.65,148.71,7646.0,139.7794,139.8264,139.723,139.7794,7646.0
2021-08-11 14:30:00,148.71,148.77,148.67,148.77,8485.0,139.7794,139.8358,139.7418,139.8358,8485.0
2021-08-11 14:40:00,148.78,148.8,148.7,148.76,9749.0,139.8452,139.864,139.77,139.8264,9749.0
2021-08-11 14:50:00,148.76,148.76,148.66,148.69,14544.0,139.8264,139.8264,139.7324,139.7606,14544.0
2021-08-11 15:00:00,148.7,148.84,148.68,148.73,18069.0,139.77,139.9016,139.7512,139.7982,18069.0
2021-08-11 15:10:00,148.73,148.81,148.67,148.68,15158.0,139.7982,139.8734,139.7418,139.7512,15158.0
2021-08-11 15:20:00,148.68,148.84,148.67,148.82,16287.0,139.7512,139.9016,139.7418,139.8828,16287.0
2021-08-11 15:30:00,148.82,148.91,148.79,148.84,26041.0,139.8828,139.9674,139.8546,139.9016,26041.0
2021-08-11 15:40:00,148.86,148.93,148.74,148.91,41289.0,139.9204,139.9862,139.8076,139.9674,41289.0
2021-08-11 15:50:00,148.92,149.2,148.78,149.14,145069.0,139.9768,140.2399,139.8452,140.1835,145069.0
2021-08-12 09:30:00,149.0,149.71,148.85,149.71,46245.0,140.052,140.7193,139.911,140.7193,46245.0
2021-08-12 09:40:00,149.79,150.14,149.74,150.1,27542.0,140.7945,141.1235,140.7475,141.0859,27542.0
2021-08-12 09:50:00,150.1,150.3,150.03,150.1,11298.0,141.0859,141.2739,141.0201,141.0859,11298.0
2021-08-12 10:00:00,150.07,150.24,149.95,150.09,23390.0,141.0577,141.2175,140.9449,141.0765,23390.0
2021-08-12 10:10:00,150.07,150.2,149.79,149.79,15574.0,141.0577,141.1799,140.7945,140.7945,15574.0
2021-08-12 10:20:00,149.79,150.0,149.73,149.99,11959.0,140.7945,140.9919,140.7381,140.9825,11959.0
2021-08-12 10:30:00,149.99,149.99,149.75,149.77,16151.0,140.9825,140.9825,140.7569,140.7757,16151.0
2021-08-12 10:40:00,149.76,149.78,149.57,149.69,16862.0,140.7663,140.7851,140.5877,140.7005,16862.0
2021-08-12 10:50:00,149.68,149.89,149.62,149.66,10405.0,140.6911,140.8885,140.6347,140.6723,10405.0
2021-08-12 11:00:00,149.6,149.64,149.43,149.55,11544.0,140.6159,140.6535,140.4561,140.5689,11544.0
2021-08-12 11:10:00,149.53,149.8,149.51,149.78,11820.0,140.5501,140.8039,140.5313,140.7851,11820.0
2021-08-12 11:20:00,149.77,149.84,149.69,149.84,27785.0,140.7757,140.8415,140.7005,140.8415,27785.0
2021-08-12 11:30:00,149.84,149.94,149.8,149.9,27047.0,140.8415,140.9355,140.8039,140.8979,27047.0
2021-08-12 11:40:00,149.91,149.94,149.83,149.89,20410.0,140.9073,140.9355,140.8321,140.8885,20410.0
2021-08-12 11:50:00,149.9,149.9,149.72,149.75,26678.0,140.8979,140.8979,140.7287,140.7569,26678.0
2021-08-12 12:00:00,149.75,149.87,149.75,149.87,15230.0,140.7569,140.8697,140.7569,140.8697,15230.0
2021-08-12 12:10:00,149.86,149.95,149.83,149.9,7187.0,140.8603,140.9449,140.8321,140.8979,7187.0
2021-08-12 12:20:00,149.88,150.01,149.86,149.97,5697.0,140.8791,141.0013,140.8603,140.9637,5697.0
2021-08-12 12:30:00,149.97,150.08,149.94,150.07,9002.0,140.9637,141.0671,140.9355,141.0577,9002.0
2021-08-12 12:40:00,150.07,150.11,149.88,149.88,13118.0,141.0577,141.0953,140.8791,140.8791,13118.0
2021-08-12 12:50:00,149.87,149.93,149.83,149.88,6197.0,140.8697,140.9261,140.8321,140.8791,6197.0
2021-08-12 13:00:00,149.83,149.84,149.76,149.83,9801.0,140.8321,140.8415,140.7663,140.8321,9801.0
2021-08-12 13:10:00,149.85,150.07,149.84,150.02,15783.0,140.8509,141.0577,140.8415,141.0107,15783.0
2021-08-12 13:20:00,150.02,150.19,150.0,150.01,9147.0,141.0107,141.1705,140.9919,141.0013,9147.0
2021-08-12 13:30:00,150.0,150.03,149.95,149.98,10796.0,140.9919,141.0201,140.9449,140.9731,10796.0
2021-08-12 13:40:00,149.97,150.03,149.88,149.91,11768.0,140.9637,141.0201,140.8791,140.9073,11768.0
2021-08-12 13:50:00,149.9,150.02,149.9,149.98,10501.0,140.8979,141.0107,140.8979,140.9731,10501.0
2021-08-12 14:00:00,149.97,150.01,149.91,149.96,14860.0,140.9637,141.0013,140.9073,140.9543,14860.0
2021-08-12 14:10:00,149.96,149.98,149.88,149.97,9128.0,140.9543,140.9731,140.8791,140.9637,9128.0
2021-08-12 14:20:00,149.97,149.99,149.84,149.84,8092.0,140.9637,140.9825,140.8415,140.8415,8092.0
2021-08-12 14:30:00,149.82,149.85,149.69,149.85,10382.0,140.8227,140.8509,140.7005,140.8509,10382.0
2021-08-12 14:40:00,149.85,149.87,149.78,149.79,10002.0,140.8509,140.8697,140.7851,140.7945,10002.0
2021-08-12 14:50:00,149.8,149.83,149.67,149.68,9662.0,140.8039,140.8321,140.6817,140.6911,9662.0
2021-08-12 15:00:00,149.68,149.83,149.67,149.8,19160.0,140.6911,140.8321,140.6817,140.8039,19160.0
2021-08-12 15:10:00,149.8,149.93,149.78,149.88,18486.0,140.8039,140.9261,140.7851,140.8791,18486.0
2021-08-12 15:20:00,149.87,149.95,149.84,149.92,19557.0,140.8697,140.9449,140.8415,140.9167,19557.0
2021-08-12 15:30:00,149.91,150.0,149.86,149.94,30526.0,140.9073,140.9919,140.8603,140.9355,30526.0
2021-08-12 15:40:00,149.93,149.96,149.85,149.9,54311.0,140.9261,140.9543,140.8509,140.8979,54311.0
2021-08-12 15:50:00,149.9,150.16,149.89,150.08,140084.0,140.8979,141.1423,140.8885,141.0671,140084.0
2021-08-13 09:30:00,150.47,150.65,150.24,150.55,20984.0,141.4337,141.6029,141.2175,141.5089,20984.0
2021-08-13 09:40:00,150.68,150.82,150.6,150.7,10680.0,141.6311,141.7627,141.5559,141.6499,10680.0
2021-08-13 09:50:00,150.7,151.15,150.58,151.01,22083.0,141.6499,142.0728,141.5371,141.9412,22083.0
2021-08-13 10:00:00,151.0,151.01,150.77,150.85,19923.0,141.9318,141.9412,141.7157,141.7909,19923.0
2021-08-13 10:10:00,150.83,150.87,150.7,150.75,13323.0,141.7721,141.8097,141.6499,141.6969,13323.0
2021-08-13 10:20:00,150.77,150.79,150.61,150.66,11036.0,141.7157,141.7345,141.5653,141.6123,11036.0
2021-08-13 10:30:00,150.66,150.71,150.42,150.44,13284.0,141.6123,141.6593,141.3867,141.4055,13284.0
2021-08-13 10:40:00,150.43,150.55,150.14,150.44,31036.0,141.3961,141.5089,141.1235,141.4055,31036.0
2021-08-13 10:50:00,150.46,150.48,150.2,150.22,8928.0,141.4243,141.4431,141.1799,141.1987,8928.0
2021-08-13 11:00:00,150.19,150.2,149.89,150.08,14854.0,141.1705,141.1799,140.8885,141.0671,14854.0
2021-08-13 11:10:00,150.08,150.24,150.01,150.21,8131.0,141.0671,141.2175,141.0013,141.1893,8131.0
2021-08-13 11:20:00,150.19,150.32,150.18,150.32,8569.0,141.1705,141.2927,141.1611,141.2927,8569.0
2021-08-13 11:30:00,150.32,150.4,150.31,150.4,6961.0,141.2927,141.3679,141.2833,141.3679,6961.0
2021-08-13 11:40:00,150.39,150.49,150.37,150.48,8796.0,141.3585,141.4525,141.3397,141.4431,8796.0
2021-08-13 11:50:00,150.48,150.48,150.38,150.44,8327.0,141.4431,141.4431,141.3491,141.4055,8327.0
2021-08-13 12:00:00,150.44,150.49,150.4,150.41,6638.0,141.4055,141.4525,141.3679,141.3773,6638.0
2021-08-13 12:10:00,150.42,150.48,150.4,150.43,7196.0,141.3867,141.4431,141.3679,141.3961,7196.0
2021-08-13 12:20:00,150.45,150.59,150.44,150.53,8972.0,141.4149,141.5465,141.4055,141.4901,8972.0
2021-08-13 12:30:00,150.54,150.59,150.49,150.52,11591.0,141.4995,141.5465,141.4525,141.4807,11591.0
2021-08-13 12:40:00,150.5,150.58,150.47,150.5,11528.0,141.4619,141.5371,141.4337,141.4619,11528.0
2021-08-13 12:50:00,150.52,150.57,150.48,150.56,9767.0,141.4807,141.5277,141.4431,141.5183,9767.0
2021-08-13 13:00:00,150.55,150.56,150.43,150.5,8230.0,141.5089,141.5183,141.3961,141.4619,8230.0
2021-08-13 13:10:00,150.5,150.52,150.35,150.37,10872.0,141.4619,141.4807,141.3209,141.3397,10872.0
2021-08-13 13:20:00,150.36,150.45,150.35,150.44,5196.0,141.3303,141.4149,141.3209,141.4055,5196.0
2021-08-13 13:30:00,150.44,150.49,150.42,150.48,8348.0,141.4055,141.4525,141.3867,141.4431,8348.0
2021-08-13 13:40:00,150.49,150.58,150.48,150.55,13321.0,141.4525,141.5371,141.4431,141.5089,13321.0
2021-08-13 13:50:00,150.56,150.59,150.48,150.52,10150.0,141.5183,141.5465,141.4431,141.4807,10150.0
2021-08-13 14:00:00,150.51,150.55,150.45,150.48,7681.0,141.4713,141.5089,141.4149,141.4431,7681.0
2021-08-13 14:10:00,150.54,150.6,150.52,150.58,4041.0,141.4995,141.5559,141.4807,141.5371,4041.0
2021-08-13 14:20:00,150.56,150.64,150.51,150.6,9528.0,141.5183,141.5935,141.4713,141.5559,9528.0
2021-08-13 14:30:00,150.63,150.63,150.49,150.54,5621.0,141.5841,141.5841,141.4525,141.4995,5621.0
2021-08-13 14:40:00,150.53,150.63,150.48,150.56,7411.0,141.4901,141.5841,141.4431,141.5183,7411.0
2021-08-13 14:50:00,150.55,150.62,150.54,150.6,6591.0,141.5089,141.5747,141.4995,141.5559,6591.0
2021-08-13 15:00:00,150.61,150.79,150.59,150.78,9346.0,141.5653,141.7345,141.5465,141.7251,9346.0
2021-08-13 15:10:00,150.79,150.84,150.69,150.69,16412.0,141.7345,141.7815,141.6405,141.6405,16412.0
2021-08-13 15:20:00,150.68,150.69,150.51,150.53,12982.0,141.6311,141.6405,141.4713,141.4901,12982.0
2021-08-13 15:30:00,150.51,150.66,150.48,150.6,16410.0,141.4713,141.6123,141.4431,141.5559,16410.0
2021-08-13 15:40:00,150.61,150.62,150.49,150.52,22392.0,141.5653,141.5747,141.4525,141.4807,22392.0
2021-08-13 15:50:00,150.56,150.67,150.32,150.61,91298.0,141.5183,141.6217,141.2927,141.5653,91298.0
2021-08-16 09:30:00,150.67,150.73,150.2,150.38,32109.0,141.6217,141.6781,141.1799,141.3491,32109.0
2021-08-16 09:40:00,150.47,150.54,150.2,150.43,9283.0,141.4337,141.4995,141.1799,141.3961,9283.0
2021-08-16 09:50:00,150.42,150.78,150.38,150.73,10643.0,141.3867,141.7251,141.3491,141.6781,10643.0
2021-08-16 10:00:00,150.7,151.31,150.66,151.31,8798.0,141.6499,142.2232,141.6123,142.2232,8798.0
2021-08-16 10:10:00,151.34,151.45,151.22,151.35,7021.0,142.2514,142.3548,142.1386,142.2608,7021.0
2021-08-16 10:20:00,151.3,151.54,151.22,151.54,6147.0,142.2138,142.4394,142.1386,142.4394,6147.0
2021-08-16 10:30:00,151.62,151.79,151.21,151.29,10835.0,142.5146,142.6744,142.1292,142.2044,10835.0
2021-08-16 10:40:00,151.28,151.38,151.18,151.26,6596.0,142.195,142.289,142.101,142.1762,6596.0
2021-08-16 10:50:00,151.21,151.31,151.11,151.29,9245.0,142.1292,142.2232,142.0352,142.2044,9245.0
2021-08-16 11:00:00,151.27,151.52,151.27,151.52,5894.0,142.1856,142.4206,142.1856,142.4206,5894.0
2021-08-16 11:10:00,151.44,151.52,151.4,151.44,6071.0,142.3454,142.4206,142.3078,142.3454,6071.0
2021-08-16 11:20:00,151.5,151.58,151.43,151.58,9057.0,142.4018,142.477,142.336,142.477,9057.0
2021-08-16 11:30:00,151.59,151.77,151.58,151.67,6875.0,142.4864,142.6556,142.477,142.5616,6875.0
2021-08-16 11:40:00,151.64,151.75,151.5,151.51,23110.0,142.5334,142.6368,142.4018,142.4112,23110.0
2021-08-16 11:50:00,151.52,151.66,151.49,151.62,8913.0,142.4206,142.5522,142.3924,142.5146,8913.0
2021-08-16 12:00:00,151.65,151.77,151.64,151.73,10431.0,142.5428,142.6556,142.5334,142.618,10431.0
2021-08-16 12:10:00,151.72,151.76,151.65,151.73,14402.0,142.6086,142.6462,142.5428,142.618,14402.0
2021-08-16 12:20:00,151.73,151.78,151.69,151.75,11630.0,142.618,142.665,142.5804,142.6368,11630.0
2021-08-16 12:30:00,151.75,151.79,151.61,151.69,14101.0,142.6368,142.6744,142.5052,142.5804,14101.0
2021-08-16 12:40:00,151.74,151.77,151.67,151.76,10752.0,142.6274,142.6556,142.5616,142.6462,10752.0
2021-08-16 12:50:00,151.74,151.92,151.74,151.8,5745.0,142.6274,142.7966,142.6274,142.6838,5745.0
2021-08-16 13:00:00,151.77,151.84,151.72,151.78,7317.0,142.6556,142.7214,142.6086,142.665,7317.0
2021-08-16 13:10:00,151.77,151.82,151.66,151.67,5517.0,142.6556,142.7026,142.5522,142.5616,5517.0
2021-08-16 13:20:00,151.67,151.8,151.61,151.75,37245.0,142.5616,142.6838,142.5052,142.6368,37245.0
2021-08-16 13:30:00,151.77,151.77,151.55,151.61,22835.0,142.6556,142.6556,142.4488,142.5052,22835.0
2021-08-16 13:40:00,151.59,151.62,151.49,151.53,7823.0,142.4864,142.5146,142.3924,142.43,7823.0
2021-08-16 13:50:00,151.51,151.53,151.42,151.46,7093.0,142.4112,142.43,142.3266,142.3642,7093.0
2021-08-16 14:00:00,151.45,151.5,151.35,151.42,12361.0,142.3548,142.4018,142.2608,142.3266,12361.0
2021-08-16 14:10:00,151.42,151.44,151.36,151.36,9923.0,142.3266,142.3454,142.2702,142.2702,9923.0
2021-08-16 14:20:00,151.36,151.44,151.32,151.38,29418.0,142.2702,142.3454,142.2326,142.289,29418.0
2021-08-16 14:30:00,151.36,151.38,151.28,151.28,7942.0,142.2702,142.289,142.195,142.195,7942.0
2021-08-16 14:40:00,151.3,151.43,151.28,151.36,6775.0,142.2138,142.336,142.195,142.2702,6775.0
2021-08-16 14:50:00,151.35,151.52,151.35,151.46,6933.0,142.2608,142.4206,142.2608,142.3642,6933.0
2021-08-16 15:00:00,151.46,151.55,151.43,151.53,8670.0,142.3642,142.4488,142.336,142.43,8670.0
2021-08-16 15:10:00,151.52,151.54,151.44,151.47,8927.0,142.4206,142.4394,142.3454,142.3736,8927.0
2021-08-16 15:20:00,151.47,151.59,151.46,151.59,18571.0,142.3736,142.4864,142.3642,142.4864,18571.0
2021-08-16 15:30:00,151.58,151.72,151.55,151.63,50960.0,142.477,142.6086,142.4488,142.524,50960.0
2021-08-16 15:40:00,151.63,151.8,151.6,151.74,22181.0,142.524,142.6838,142.4958,142.6274,22181.0
2021-08-16 15:50:00,151.74,152.0,151.74,151.95,86579.0,142.6274,142.8718,142.6274,142.8248,86579.0
2021-08-17 09:30:00,151.97,152.24,151.52,151.94,35895.0,142.8436,143.0974,142.4206,142.8154,35895.0
2021-08-17 09:40:00,151.9,152.14,151.85,152.06,16448.0,142.7778,143.0034,142.7308,142.9282,16448.0
2021-08-17 09:50:00,152.05,152.06,151.78,151.82,9093.0,142.9188,142.9282,142.665,142.7026,9093.0
2021-08-17 10:00:00,151.85,152.12,151.51,152.11,20024.0,142.7308,142.9846,142.4112,142.9752,20024.0
2021-08-17 10:10:00,152.11,152.32,151.95,152.08,5899.0,142.9752,143.1726,142.8248,142.947,5899.0
2021-08-17 10:20:00,152.12,152.14,151.88,151.95,8308.0,142.9846,143.0034,142.759,142.8248,8308.0
2021-08-17 10:30:00,151.94,151.95,151.48,151.5,9953.0,142.8154,142.8248,142.383,142.4018,9953.0
2021-08-17 10:40:00,151.49,151.84,151.4,151.84,11439.0,142.3924,142.7214,142.3078,142.7214,11439.0
2021-08-17 10:50:00,151.88,152.15,151.81,152.02,23246.0,142.759,143.0128,142.6932,142.8906,23246.0
2021-08-17 11:00:00,151.98,152.26,151.96,152.15,12940.0,142.853,143.1162,142.8342,143.0128,12940.0
2021-08-17 11:10:00,152.15,152.38,152.12,152.38,8503.0,143.0128,143.229,142.9846,143.229,8503.0
2021-08-17 11:20:00,152.39,152.41,152.15,152.36,14114.0,143.2384,143.2572,143.0128,143.2102,14114.0
2021-08-17 11:30:00,152.33,152.36,152.18,152.29,8776.0,143.182,143.2102,143.041,143.1444,8776.0
2021-08-17 11:40:00,152.29,152.33,152.12,152.17,6565.0,143.1444,143.182,142.9846,143.0316,6565.0
2021-08-17 11:50:00,152.18,152.2,152.07,152.08,10738.0,143.041,143.0598,142.9376,142.947,10738.0
2021-08-17 12:00:00,152.07,152.08,151.95,151.98,10958.0,142.9376,142.947,142.8248,142.853,10958.0
2021-08-17 12:10:00,151.96,152.08,151.82,151.96,8998.0,142.8342,142.947,142.7026,142.8342,8998.0
2021-08-17 12:20:00,151.96,152.04,151.83,151.84,17534.0,142.8342,142.9094,142.712,142.7214,17534.0
2021-08-17 12:30:00,151.83,151.84,151.42,151.48,21119.0,142.712,142.7214,142.3266,142.383,21119.0
2021-08-17 12:40:00,151.5,151.57,151.37,151.42,7904.0,142.4018,142.4676,142.2796,142.3266,7904.0
2021-08-17 12:50:00,151.39,151.39,151.04,151.14,17716.0,142.2984,142.2984,141.9694,142.0634,17716.0
2021-08-17 13:00:00,151.16,151.32,150.88,151.04,28514.0,142.0822,142.2326,141.8191,141.9694,28514.0
2021-08-17 13:10:00,151.05,151.24,150.98,151.06,14422.0,141.9788,142.1574,141.9131,141.9882,14422.0
2021-08-17 13:20:00,151.05,151.05,150.86,150.98,15568.0,141.9788,141.9788,141.8003,141.9131,15568.0
2021-08-17 13:30:00,151.03,151.2,150.93,151.0,15186.0,141.96,142.1198,141.8661,141.9318,15186.0
2021-08-17 13:40:00,150.97,150.98,150.89,150.98,8298.0,141.9037,141.9131,141.8285,141.9131,8298.0
2021-08-17 13:50:00,151.02,151.11,150.96,151.06,11589.0,141.9506,142.0352,141.8943,141.9882,11589.0
2021-08-17 14:00:00,151.05,151.32,151.05,151.29,17724.0,141.9788,142.2326,141.9788,142.2044,17724.0
2021-08-17 14:10:00,151.27,151.42,151.27,151.34,13264.0,142.1856,142.3266,142.1856,142.2514,13264.0
2021-08-17 14:20:00,151.34,151.34,151.25,151.29,10468.0,142.2514,142.2514,142.1668,142.2044,10468.0
2021-08-17 14:30:00,151.28,151.3,151.14,151.18,12751.0,142.195,142.2138,142.0634,142.101,12751.0
2021-08-17 14:40:00,151.19,151.38,151.19,151.35,18792.0,142.1104,142.289,142.1104,142.2608,18792.0
2021-08-17 14:50:00,151.35,151.48,151.25,151.42,18236.0,142.2608,142.383,142.1668,142.3266,18236.0
2021-08-17 15:00:00,151.43,151.51,151.4,151.47,26176.0,142.336,142.4112,142.3078,142.3736,26176.0
2021-08-17 15:10:00,151.48,151.56,151.39,151.42,20698.0,142.383,142.4582,142.2984,142.3266,20698.0
2021-08-17 15:20:00,151.41,151.5,151.34,151.39,23318.0,142.3172,142.4018,142.2514,142.2984,23318.0
2021-08-17 15:30:00,151.4,151.49,151.38,151.44,28674.0,142.3078,142.3924,142.289,142.3454,28674.0
2021-08-17 15:40:00,151.43,151.61,151.36,151.59,31382.0,142.336,142.5052,142.2702,142.4864,31382.0
2021-08-17 15:50:00,151.59,151.78,151.58,151.71,108114.0,142.4864,142.665,142.477,142.5992,108114.0
2021-08-18 09:30:00,151.26,151.43,150.37,150.44,26155.0,142.1762,142.336,141.3397,141.4055,26155.0
2021-08-18 09:40:00,150.39,151.27,150.39,151.16,12647.0,141.3585,142.1856,141.3585,142.0822,12647.0
2021-08-18 09:50:00,151.22,151.37,151.09,151.28,12736.0,142.1386,142.2796,142.0164,142.195,12736.0
2021-08-18 10:00:00,151.25,151.57,151.25,151.4,7368.0,142.1668,142.4676,142.1668,142.3078,7368.0
2021-08-18 10:10:00,151.4,151.67,151.4,151.59,9263.0,142.3078,142.5616,142.3078,142.4864,9263.0
2021-08-18 10:20:00,151.58,151.69,151.49,151.58,8696.0,142.477,142.5804,142.3924,142.477,8696.0
2021-08-18 10:30:00,151.59,151.67,151.39,151.39,9580.0,142.4864,142.5616,142.2984,142.2984,9580.0
2021-08-18 10:40:00,151.33,151.33,151.06,151.13,42899.0,142.242,142.242,141.9882,142.054,42899.0
2021-08-18 10:50:00,151.12,151.26,150.74,150.81,26237.0,142.0446,142.1762,141.6875,141.7533,26237.0
2021-08-18 11:00:00,150.81,150.81,150.44,150.5,8336.0,141.7533,141.7533,141.4055,141.4619,8336.0
2021-08-18 11:10:00,150.55,150.58,150.25,150.36,10017.0,141.5089,141.5371,141.2269,141.3303,10017.0
2021-08-18 11:20:00,150.35,150.41,150.28,150.39,9712.0,141.3209,141.3773,141.2551,141.3585,9712.0
2021-08-18 11:30:00,150.37,150.5,150.37,150.47,9441.0,141.3397,141.4619,141.3397,141.4337,9441.0
2021-08-18 11:40:00,150.45,150.45,150.3,150.35,11911.0,141.4149,141.4149,141.2739,141.3209,11911.0
2021-08-18 11:50:00,150.34,150.39,150.24,150.3,16307.0,141.3115,141.3585,141.2175,141.2739,16307.0
2021-08-18 12:00:00,150.31,150.32,150.16,150.31,8052.0,141.2833,141.2927,141.1423,141.2833,8052.0
2021-08-18 12:10:00,150.35,150.43,150.34,150.42,11919.0,141.3209,141.3961,141.3115,141.3867,11919.0
2021-08-18 12:20:00,150.4,150.42,150.17,150.18,7017.0,141.3679,141.3867,141.1517,141.1611,7017.0
2021-08-18 12:30:00,150.13,150.15,150.02,150.07,9675.0,141.1141,141.1329,141.0107,141.0577,9675.0
2021-08-18 12:40:00,150.07,150.19,150.05,150.17,8040.0,141.0577,141.1705,141.0389,141.1517,8040.0
2021-08-18 12:50:00,150.18,150.23,150.12,150.23,5119.0,141.1611,141.2081,141.1047,141.2081,5119.0
2021-08-18 13:00:00,150.24,150.24,150.08,150.15,8690.0,141.2175,141.2175,141.0671,141.1329,8690.0
2021-08-18 13:10:00,150.16,150.18,150.01,150.09,8256.0,141.1423,141.1611,141.0013,141.0765,8256.0
2021-08-18 13:20:00,150.09,150.15,150.05,150.15,9607.0,141.0765,141.1329,141.0389,141.1329,9607.0
2021-08-18 13:30:00,150.25,150.35,150.18,150.33,5712.0,141.2269,141.3209,141.1611,141.3021,5712.0
2021-08-18 13:40:00,150.32,150.43,150.32,150.39,5938.0,141.2927,141.3961,141.2927,141.3585,5938.0
2021-08-18 13:50:00,150.39,150.44,150.36,150.43,7491.0,141.3585,141.4055,141.3303,141.3961,7491.0
2021-08-18 14:00:00,150.42,150.73,150.4,150.69,4412.0,141.3867,141.6781,141.3679,141.6405,4412.0
2021-08-18 14:10:00,150.68,150.69,150.22,150.46,13017.0,141.6311,141.6405,141.1987,141.4243,13017.0
2021-08-18 14:20:00,150.49,150.58,150.47,150.57,8748.0,141.4525,141.5371,141.4337,141.5277,8748.0
2021-08-18 14:30:00,150.57,150.61,150.41,150.43,8985.0,141.5277,141.5653,141.3773,141.3961,8985.0
2021-08-18 14:40:00,150.45,150.45,150.17,150.25,10263.0,141.4149,141.4149,141.1517,141.2269,10263.0
2021-08-18 14:50:00,150.23,150.43,150.18,150.4,10337.0,141.2081,141.3961,141.1611,141.3679,10337.0
2021-08-18 15:00:00,150.39,150.42,150.26,150.26,9973.0,141.3585,141.3867,141.2363,141.2363,9973.0
2021-08-18 15:10:00,150.23,150.43,150.2,150.39,13341.0,141.2081,141.3961,141.1799,141.3585,13341.0
2021-08-18 15:20:00,150.38,150.38,150.07,150.09,16039.0,141.3491,141.3491,141.0577,141.0765,16039.0
2021-08-18 15:30:00,150.12,150.14,149.91,150.0,26905.0,141.1047,141.1235,140.9073,140.9919,26905.0
2021-08-18 15:40:00,150.01,150.33,149.99,150.02,37583.0,141.0013,141.3021,140.9825,141.0107,37583.0
2021-08-18 15:50:00,149.96,150.08,149.44,149.57,132199.0,140.9543,141.0671,140.4655,140.5877,132199.0
2021-08-19 09:30:00,148.37,149.68,148.37,149.6,99590.0,139.4598,140.6911,139.4598,140.6159,99590.0
2021-08-19 09:40:00,149.52,150.07,149.24,149.81,41654.0,140.5407,141.0577,140.2775,140.8133,41654.0
2021-08-19 09:50:00,149.81,150.15,149.79,149.96,22090.0,140.8133,141.1329,140.7945,140.9543,22090.0
2021-08-19 10:00:00,150.04,150.31,149.95,149.95,11318.0,141.0295,141.2833,140.9449,140.9449,11318.0
2021-08-19 10:10:00,150.0,150.1,149.81,149.98,14440.0,140.9919,141.0859,140.8133,140.9731,14440.0
2021-08-19 10:20:00,149.95,150.04,149.79,149.99,8567.0,140.9449,141.0295,140.7945,140.9825,8567.0
2021-08-19 10:30:00,149.94,149.97,149.29,149.5,26435.0,140.9355,140.9637,140.3245,140.5219,26435.0
2021-08-19 10:40:00,149.51,149.83,149.32,149.71,15789.0,140.5313,140.8321,140.3527,140.7193,15789.0
2021-08-19 10:50:00,149.72,150.47,149.72,150.35,16964.0,140.7287,141.4337,140.7287,141.3209,16964.0
2021-08-19 11:00:00,150.28,150.37,149.96,150.01,12223.0,141.2551,141.3397,140.9543,141.0013,12223.0
2021-08-19 11:10:00,150.06,150.19,149.99,150.04,22214.0,141.0483,141.1705,140.9825,141.0295,22214.0
2021-08-19 11:20:00,150.03,150.08,149.87,150.07,13569.0,141.0201,141.0671,140.8697,141.0577,13569.0
2021-08-19 11:30:00,150.07,150.27,150.01,150.06,10970.0,141.0577,141.2457,141.0013,141.0483,10970.0
2021-08-19 11:40:00,150.09,150.62,150.08,150.55,13643.0,141.0765,141.5747,141.0671,141.5089,13643.0
2021-08-19 11:50:00,150.58,150.82,150.56,150.77,12634.0,141.5371,141.7627,141.5183,141.7157,12634.0
2021-08-19 12:00:00,150.81,150.91,150.67,150.67,9820.0,141.7533,141.8473,141.6217,141.6217,9820.0
2021-08-19 12:10:00,150.72,150.84,150.71,150.82,6533.0,141.6687,141.7815,141.6593,141.7627,6533.0
2021-08-19 12:20:00,150.81,150.87,150.73,150.84,7464.0,141.7533,141.8097,141.6781,141.7815,7464.0
2021-08-19 12:30:00,150.88,151.19,150.87,151.11,12216.0,141.8191,142.1104,141.8097,142.0352,12216.0
2021-08-19 12:40:00,151.13,151.29,151.1,151.24,20027.0,142.054,142.2044,142.0258,142.1574,20027.0
2021-08-19 12:50:00,151.27,151.44,151.26,151.31,33729.0,142.1856,142.3454,142.1762,142.2232,33729.0
2021-08-19 13:00:00,151.28,151.28,150.9,150.9,3943.0,142.195,142.195,141.8379,141.8379,3943.0
2021-08-19 13:10:00,150.91,151.13,150.91,150.99,7408.0,141.8473,142.054,141.8473,141.9224,7408.0
2021-08-19 13:20:00,150.94,151.04,150.81,150.81,10176.0,141.8755,141.9694,141.7533,141.7533,10176.0
2021-08-19 13:30:00,150.83,150.85,150.7,150.84,12491.0,141.7721,141.7909,141.6499,141.7815,12491.0
2021-08-19 13:40:00,150.84,150.9,150.73,150.81,7942.0,141.7815,141.8379,141.6781,141.7533,7942.0
2021-08-19 13:50:00,150.81,150.91,150.78,150.82,9061.0,141.7533,141.8473,141.7251,141.7627,9061.0
2021-08-19 14:00:00,150.82,150.96,150.72,150.91,14787.0,141.7627,141.8943,141.6687,141.8473,14787.0
2021-08-19 14:10:00,150.89,151.08,150.89,151.03,8834.0,141.8285,142.007,141.8285,141.96,8834.0
2021-08-19 14:20:00,151.04,151.28,150.98,151.02,16870.0,141.9694,142.195,141.9131,141.9506,16870.0
2021-08-19 14:30:00,151.02,151.1,150.86,151.01,11030.0,141.9506,142.0258,141.8003,141.9412,11030.0
2021-08-19 14:40:00,151.09,151.2,150.99,151.19,8638.0,142.0164,142.1198,141.9224,142.1104,8638.0
2021-08-19 14:50:00,151.16,151.45,151.13,151.39,10175.0,142.0822,142.3548,142.054,142.2984,10175.0
2021-08-19 15:00:00,151.44,151.59,151.43,151.53,14682.0,142.3454,142.4864,142.336,142.43,14682.0
2021-08-19 15:10:00,151.53,151.65,151.46,151.61,21374.0,142.43,142.5428,142.3642,142.5052,21374.0
2021-08-19 15:20:00,151.61,151.9,151.61,151.85,49550.0,142.5052,142.7778,142.5052,142.7308,49550.0
2021-08-19 15:30:00,151.84,151.97,151.68,151.72,25012.0,142.7214,142.8436,142.571,142.6086,25012.0
2021-08-19 15:40:00,151.67,151.7,151.48,151.62,38398.0,142.5616,142.5898,142.383,142.5146,38398.0
2021-08-19 15:50:00,151.63,151.76,151.53,151.71,91151.0,142.524,142.6462,142.43,142.5992,91151.0
2021-08-20 09:30:00,151.65,151.86,151.26,151.86,41717.0,142.5428,142.7402,142.1762,142.7402,41717.0
2021-08-20 09:40:00,151.65,152.04,151.44,152.03,7829.0,142.5428,142.9094,142.3454,142.9,7829.0
2021-08-20 09:50:00,152.05,152.21,151.81,152.15,15601.0,142.9188,143.0692,142.6932,143.0128,15601.0
2021-08-20 10:00:00,152.1,152.4,152.01,152.4,9507.0,142.9658,143.2478,142.8812,143.2478,9507.0
2021-08-20 10:10:00,152.31,152.38,151.98,152.38,6150.0,143.1632,143.229,142.853,143.229,6150.0
2021-08-20 10:20:00,152.36,152.57,152.33,152.57,17335.0,143.2102,143.4076,143.182,143.4076,17335.0
2021-08-20 10:30:00,152.56,152.56,152.22,152.3,11961.0,143.3982,143.3982,143.0786,143.1538,11961.0
2021-08-20 10:40:00,152.32,152.53,152.25,152.53,6879.0,143.1726,143.37,143.1068,143.37,6879.0
2021-08-20 10:50:00,152.52,152.6,152.35,152.38,7451.0,143.3606,143.4358,143.2008,143.229,7451.0
2021-08-20 11:00:00,152.37,152.46,152.32,152.44,14525.0,143.2196,143.3042,143.1726,143.2854,14525.0
2021-08-20 11:10:00,152.46,152.49,152.3,152.39,5306.0,143.3042,143.3324,143.1538,143.2384,5306.0
2021-08-20 11:20:00,152.41,152.53,152.36,152.45,4400.0,143.2572,143.37,143.2102,143.2948,4400.0
2021-08-20 11:30:00,152.47,152.83,152.47,152.67,13047.0,143.3136,143.652,143.3136,143.5016,13047.0
2021-08-20 11:40:00,152.74,152.95,152.74,152.87,7807.0,143.5674,143.7647,143.5674,143.6895,7807.0
2021-08-20 11:50:00,152.89,153.09,152.82,153.09,13608.0,143.7083,143.8963,143.6426,143.8963,13608.0
2021-08-20 12:00:00,153.07,153.22,152.99,153.17,25899.0,143.8775,144.0185,143.8023,143.9715,25899.0
2021-08-20 12:10:00,153.13,153.15,152.85,152.88,14364.0,143.9339,143.9527,143.6707,143.6989,14364.0
2021-08-20 12:20:00,152.87,153.25,152.87,153.18,32620.0,143.6895,144.0467,143.6895,143.9809,32620.0
2021-08-20 12:30:00,153.17,153.22,153.02,153.05,7753.0,143.9715,144.0185,143.8305,143.8587,7753.0
2021-08-20 12:40:00,153.06,153.12,153.03,153.04,8738.0,143.8681,143.9245,143.8399,143.8493,8738.0
2021-08-20 12:50:00,153.03,153.1,152.95,152.97,7565.0,143.8399,143.9057,143.7647,143.7835,7565.0
2021-08-20 13:00:00,153.0,153.02,152.96,152.97,8118.0,143.8117,143.8305,143.7741,143.7835,8118.0
2021-08-20 13:10:00,152.96,153.0,152.95,152.98,4898.0,143.7741,143.8117,143.7647,143.7929,4898.0
2021-08-20 13:20:00,152.98,152.98,152.85,152.86,4332.0,143.7929,143.7929,143.6707,143.6801,4332.0
2021-08-20 13:30:00,152.84,152.89,152.74,152.75,10189.0,143.6613,143.7083,143.5674,143.5768,10189.0
2021-08-20 13:40:00,152.74,152.82,152.69,152.72,6865.0,143.5674,143.6426,143.5204,143.5486,6865.0
2021-08-20 13:50:00,152.75,152.79,152.71,152.79,5513.0,143.5768,143.6144,143.5392,143.6144,5513.0
2021-08-20 14:00:00,152.85,152.9,152.7,152.9,7437.0,143.6707,143.7177,143.5298,143.7177,7437.0
2021-08-20 14:10:00,152.91,152.95,152.71,152.72,6433.0,143.7271,143.7647,143.5392,143.5486,6433.0
2021-08-20 14:20:00,152.7,152.7,152.53,152.56,7117.0,143.5298,143.5298,143.37,143.3982,7117.0
2021-08-20 14:30:00,152.58,152.81,152.58,152.81,7575.0,143.417,143.6332,143.417,143.6332,7575.0
2021-08-20 14:40:00,152.81,152.9,152.77,152.78,8111.0,143.6332,143.7177,143.5956,143.605,8111.0
2021-08-20 14:50:00,152.79,152.91,152.78,152.91,5514.0,143.6144,143.7271,143.605,143.7271,5514.0
2021-08-20 15:00:00,152.9,152.92,152.78,152.82,10260.0,143.7177,143.7365,143.605,143.6426,10260.0
2021-08-20 15:10:00,152.81,152.93,152.81,152.91,14378.0,143.6332,143.7459,143.6332,143.7271,14378.0
2021-08-20 15:20:00,152.91,153.14,152.91,153.13,22006.0,143.7271,143.9433,143.7271,143.9339,22006.0
2021-08-20 15:30:00,153.16,153.29,153.06,153.12,32829.0,143.9621,144.0843,143.8681,143.9245,32829.0
2021-08-20 15:40:00,153.12,153.26,152.98,153.13,34019.0,143.9245,144.0561,143.7929,143.9339,34019.0
2021-08-20 15:50:00,153.14,153.16,152.9,152.92,93867.0,143.9433,143.9621,143.7177,143.7365,93867.0
2021-08-23 09:30:00,153.26,153.41,152.81,153.13,36225.0,144.0561,144.1971,143.6332,143.9339,36225.0
2021-08-23 09:40:00,153.15,153.19,152.34,152.4,17870.0,143.9527,143.9903,143.1914,143.2478,17870.0
2021-08-23 09:50:00,152.45,152.53,152.33,152.51,5060.0,143.2948,143.37,143.182,143.3512,5060.0
2021-08-23 10:00:00,152.53,153.16,152.5,153.1,9408.0,143.37,143.9621,143.3418,143.9057,9408.0
2021-08-23 10:10:00,153.07,153.24,152.89,152.95,19291.0,143.8775,144.0373,143.7083,143.7647,19291.0
2021-08-23 10:20:00,152.95,153.11,152.83,153.06,11198.0,143.7647,143.9151,143.652,143.8681,11198.0
2021-08-23 10:30:00,153.13,153.13,152.89,152.92,12540.0,143.9339,143.9339,143.7083,143.7365,12540.0
2021-08-23 10:40:00,152.9,153.03,152.72,152.74,14115.0,143.7177,143.8399,143.5486,143.5674,14115.0
2021-08-23 10:50:00,152.77,152.77,152.57,152.61,16051.0,143.5956,143.5956,143.4076,143.4452,16051.0
2021-08-23 11:00:00,152.62,152.95,152.58,152.94,15459.0,143.4546,143.7647,143.417,143.7553,15459.0
2021-08-23 11:10:00,152.9,153.14,152.9,153.08,6726.0,143.7177,143.9433,143.7177,143.8869,6726.0
2021-08-23 11:20:00,153.05,153.08,152.77,152.85,9261.0,143.8587,143.8869,143.5956,143.6707,9261.0
2021-08-23 11:30:00,152.83,152.93,152.75,152.77,8106.0,143.652,143.7459,143.5768,143.5956,8106.0
2021-08-23 11:40:00,152.79,152.82,152.63,152.63,7037.0,143.6144,143.6426,143.464,143.464,7037.0
2021-08-23 11:50:00,152.64,152.66,152.52,152.56,11425.0,143.4734,143.4922,143.3606,143.3982,11425.0
2021-08-23 12:00:00,152.56,152.58,152.49,152.55,7044.0,143.3982,143.417,143.3324,143.3888,7044.0
2021-08-23 12:10:00,152.56,152.63,152.52,152.62,9734.0,143.3982,143.464,143.3606,143.4546,9734.0
2021-08-23 12:20:00,152.65,152.75,152.58,152.71,8942.0,143.4828,143.5768,143.417,143.5392,8942.0
2021-08-23 12:30:00,152.66,152.73,152.57,152.59,10806.0,143.4922,143.558,143.4076,143.4264,10806.0
2021-08-23 12:40:00,152.59,152.64,152.54,152.6,18789.0,143.4264,143.4734,143.3794,143.4358,18789.0
2021-08-23 12:50:00,152.61,152.67,152.53,152.53,10364.0,143.4452,143.5016,143.37,143.37,10364.0
2021-08-23 13:00:00,152.52,152.52,152.42,152.51,6615.0,143.3606,143.3606,143.2666,143.3512,6615.0
2021-08-23 13:10:00,152.53,152.62,152.42,152.43,15797.0,143.37,143.4546,143.2666,143.276,15797.0
2021-08-23 13:20:00,152.41,152.41,152.23,152.24,8889.0,143.2572,143.2572,143.088,143.0974,8889.0
2021-08-23 13:30:00,152.23,152.25,152.12,152.24,9014.0,143.088,143.1068,142.9846,143.0974,9014.0
2021-08-23 13:40:00,152.25,152.28,152.2,152.28,6997.0,143.1068,143.135,143.0598,143.135,6997.0
2021-08-23 13:50:00,152.27,152.29,152.2,152.29,7738.0,143.1256,143.1444,143.0598,143.1444,7738.0
2021-08-23 14:00:00,152.25,152.36,152.2,152.29,8650.0,143.1068,143.2102,143.0598,143.1444,8650.0
2021-08-23 14:10:00,152.29,152.31,152.07,152.13,9127.0,143.1444,143.1632,142.9376,142.994,9127.0
2021-08-23 14:20:00,152.13,152.15,152.03,152.03,6039.0,142.994,143.0128,142.9,142.9,6039.0
2021-08-23 14:30:00,152.03,152.14,152.02,152.14,8458.0,142.9,143.0034,142.8906,143.0034,8458.0
2021-08-23 14:40:00,152.12,152.16,152.09,152.16,5555.0,142.9846,143.0222,142.9564,143.0222,5555.0
2021-08-23 14:50:00,152.15,152.28,152.15,152.24,14008.0,143.0128,143.135,143.0128,143.0974,14008.0
2021-08-23 15:00:00,152.22,152.25,152.15,152.22,11151.0,143.0786,143.1068,143.0128,143.0786,11151.0
2021-08-23 15:10:00,152.19,152.23,152.13,152.15,10406.0,143.0504,143.088,142.994,143.0128,10406.0
2021-08-23 15:20:00,152.16,152.25,152.15,152.18,10468.0,143.0222,143.1068,143.0128,143.041,10468.0
2021-08-23 15:30:00,152.16,152.26,152.07,152.09,18013.0,143.0222,143.1162,142.9376,142.9564,18013.0
2021-08-23 15:40:00,152.07,152.14,152.03,152.04,21760.0,142.9376,143.0034,142.9,142.9094,21760.0
2021-08-23 15:50:00,152.03,152.03,151.71,151.78,88591.0,142.9,142.9,142.5992,142.665,88591.0
2021-08-24 09:30:00,151.76,152.04,151.27,151.43,30489.0,142.6462,142.9094,142.1856,142.336,30489.0
2021-08-24 09:40:00,151.43,151.58,151.34,151.48,19077.0,142.336,142.477,142.2514,142.383,19077.0
2021-08-24 09:50:00,151.51,151.72,151.49,151.72,8821.0,142.4112,142.6086,142.3924,142.6086,8821.0
2021-08-24 10:00:00,151.77,152.04,151.69,151.93,11769.0,142.6556,142.9094,142.5804,142.806,11769.0
2021-08-24 10:10:00,151.98,152.4,151.96,152.37,11665.0,142.853,143.2478,142.8342,143.2196,11665.0
2021-08-24 10:20:00,152.34,152.41,152.02,152.05,6268.0,143.1914,143.2572,142.8906,142.9188,6268.0
2021-08-24 10:30:00,152.05,152.06,151.69,151.86,9351.0,142.9188,142.9282,142.5804,142.7402,9351.0
2021-08-24 10:40:00,151.81,152.13,151.8,152.13,6397.0,142.6932,142.994,142.6838,142.994,6397.0
2021-08-24 10:50:00,152.19,152.26,152.02,152.07,6924.0,143.0504,143.1162,142.8906,142.9376,6924.0
2021-08-24 11:00:00,152.09,152.17,152.02,152.16,9574.0,142.9564,143.0316,142.8906,143.0222,9574.0
2021-08-24 11:10:00,152.12,152.13,151.93,151.99,9439.0,142.9846,142.994,142.806,142.8624,9439.0
2021-08-24 11:20:00,151.99,152.19,151.99,152.09,8764.0,142.8624,143.0504,142.8624,142.9564,8764.0
2021-08-24 11:30:00,152.09,152.18,152.04,152.08,8125.0,142.9564,143.041,142.9094,142.947,8125.0
2021-08-24 11:40:00,152.09,152.1,151.93,151.98,7934.0,142.9564,142.9658,142.806,142.853,7934.0
2021-08-24 11:50:00,151.97,151.99,151.9,151.92,5721.0,142.8436,142.8624,142.7778,142.7966,5721.0
2021-08-24 12:00:00,151.9,152.03,151.82,152.02,5930.0,142.7778,142.9,142.7026,142.8906,5930.0
2021-08-24 12:10:00,152.0,152.0,151.85,151.92,5625.0,142.8718,142.8718,142.7308,142.7966,5625.0
2021-08-24 12:20:00,151.91,151.97,151.85,151.89,5693.0,142.7872,142.8436,142.7308,142.7684,5693.0
2021-08-24 12:30:00,151.87,151.98,151.87,151.97,8495.0,142.7496,142.853,142.7496,142.8436,8495.0
2021-08-24 12:40:00,152.0,152.25,152.0,152.24,27295.0,142.8718,143.1068,142.8718,143.0974,27295.0
2021-08-24 12:50:00,152.24,152.25,152.1,152.14,22224.0,143.0974,143.1068,142.9658,143.0034,22224.0
2021-08-24 13:00:00,152.14,152.21,152.09,152.2,10360.0,143.0034,143.0692,142.9564,143.0598,10360.0
2021-08-24 13:10:00,152.21,152.31,152.21,152.29,9951.0,143.0692,143.1632,143.0692,143.1444,9951.0
2021-08-24 13:20:00,152.3,152.39,152.26,152.3,10610.0,143.1538,143.2384,143.1162,143.1538,10610.0
2021-08-24 13:30:00,152.31,152.43,152.31,152.41,7835.0,143.1632,143.276,143.1632,143.2572,7835.0
2021-08-24 13:40:00,152.42,152.46,152.4,152.44,10858.0,143.2666,143.3042,143.2478,143.2854,10858.0
2021-08-24 13:50:00,152.44,152.44,152.33,152.36,19091.0,143.2854,143.2854,143.182,143.2102,19091.0
2021-08-24 14:00:00,152.36,152.42,152.36,152.4,7601.0,143.2102,143.2666,143.2102,143.2478,7601.0
2021-08-24 14:10:00,152.41,152.45,152.39,152.41,10835.0,143.2572,143.2948,143.2384,143.2572,10835.0
2021-08-24 14:20:00,152.42,152.54,152.4,152.43,6962.0,143.2666,143.3794,143.2478,143.276,6962.0
2021-08-24 14:30:00,152.44,152.48,152.39,152.48,7578.0,143.2854,143.323,143.2384,143.323,7578.0
2021-08-24 14:40:00,152.49,152.5,152.45,152.47,6664.0,143.3324,143.3418,143.2948,143.3136,6664.0
2021-08-24 14:50:00,152.46,152.51,152.4,152.46,12404.0,143.3042,143.3512,143.2478,143.3042,12404.0
2021-08-24 15:00:00,152.47,152.49,152.4,152.47,16392.0,143.3136,143.3324,143.2478,143.3136,16392.0
2021-08-24 15:10:00,152.46,152.51,152.41,152.45,14371.0,143.3042,143.3512,143.2572,143.2948,14371.0
2021-08-24 15:20:00,152.45,152.47,152.35,152.42,10663.0,143.2948,143.3136,143.2008,143.2666,10663.0
2021-08-24 15:30:00,152.43,152.43,152.35,152.42,23359.0,143.276,143.276,143.2008,143.2666,23359.0
2021-08-24 15:40:00,152.43,152.56,152.43,152.49,37029.0,143.276,143.3982,143.276,143.3324,37029.0
2021-08-24 15:50:00,152.49,152.49,152.29,152.42,97474.0,143.3324,143.3324,143.1444,143.2666,97474.0
2021-08-25 09:30:00,152.46,152.46,152.08,152.13,19787.0,143.3042,143.3042,142.947,142.994,19787.0
2021-08-25 09:40:00,152.18,152.27,152.05,152.17,11852.0,143.041,143.1256,142.9188,143.0316,11852.0
2021-08-25 09:50:00,152.16,152.22,151.93,152.08,14293.0,143.0222,143.0786,142.806,142.947,14293.0
2021-08-25 10:00:00,152.12,152.29,151.92,152.22,21186.0,142.9846,143.1444,142.7966,143.0786,21186.0
2021-08-25 10:10:00,152.23,152.4,152.08,152.15,9698.0,143.088,143.2478,142.947,143.0128,9698.0
2021-08-25 10:20:00,152.16,152.39,152.16,152.33,6482.0,143.0222,143.2384,143.0222,143.182,6482.0
2021-08-25 10:30:00,152.3,152.53,152.28,152.49,6769.0,143.1538,143.37,143.135,143.3324,6769.0
2021-08-25 10:40:00,152.47,152.5,152.35,152.39,7164.0,143.3136,143.3418,143.2008,143.2384,7164.0
2021-08-25 10:50:00,152.38,152.41,152.24,152.24,8312.0,143.229,143.2572,143.0974,143.0974,8312.0
2021-08-25 11:00:00,152.23,152.33,152.16,152.29,11352.0,143.088,143.182,143.0222,143.1444,11352.0
2021-08-25 11:10:00,152.27,152.48,152.25,152.47,5919.0,143.1256,143.323,143.1068,143.3136,5919.0
2021-08-25 11:20:00,152.45,152.61,152.45,152.49,8676.0,143.2948,143.4452,143.2948,143.3324,8676.0
2021-08-25 11:30:00,152.5,152.74,152.5,152.72,6806.0,143.3418,143.5674,143.3418,143.5486,6806.0
2021-08-25 11:40:00,152.7,152.82,152.69,152.81,9161.0,143.5298,143.6426,143.5204,143.6332,9161.0
2021-08-25 11:50:00,152.82,152.82,152.76,152.78,10100.0,143.6426,143.6426,143.5862,143.605,10100.0
2021-08-25 12:00:00,152.81,152.96,152.77,152.96,8296.0,143.6332,143.7741,143.5956,143.7741,8296.0
2021-08-25 12:10:00,152.95,153.02,152.94,152.97,12356.0,143.7647,143.8305,143.7553,143.7835,12356.0
2021-08-25 12:20:00,153.0,153.01,152.93,152.95,9442.0,143.8117,143.8211,143.7459,143.7647,9442.0
2021-08-25 12:30:00,152.94,152.94,152.87,152.87,10445.0,143.7553,143.7553,143.6895,143.6895,10445.0
2021-08-25 12:40:00,152.89,152.96,152.82,152.93,5476.0,143.7083,143.7741,143.6426,143.7459,5476.0
2021-08-25 12:50:00,152.95,153.01,152.91,152.91,21463.0,143.7647,143.8211,143.7271,143.7271,21463.0
2021-08-25 13:00:00,152.89,153.1,152.89,153.08,8059.0,143.7083,143.9057,143.7083,143.8869,8059.0
2021-08-25 13:10:00,153.12,153.2,153.08,153.14,11613.0,143.9245,143.9997,143.8869,143.9433,11613.0
2021-08-25 13:20:00,153.15,153.16,153.04,153.06,7232.0,143.9527,143.9621,143.8493,143.8681,7232.0
2021-08-25 13:30:00,153.06,153.12,153.02,153.05,9190.0,143.8681,143.9245,143.8305,143.8587,9190.0
2021-08-25 13:40:00,153.03,153.1,152.99,153.06,6990.0,143.8399,143.9057,143.8023,143.8681,6990.0
2021-08-25 13:50:00,153.08,153.08,152.98,153.0,5279.0,143.8869,143.8869,143.7929,143.8117,5279.0
2021-08-25 14:00:00,153.01,153.01,152.86,152.88,17262.0,143.8211,143.8211,143.6801,143.6989,17262.0
2021-08-25 14:10:00,152.89,153.03,152.85,152.99,6535.0,143.7083,143.8399,143.6707,143.8023,6535.0
2021-08-25 14:20:00,153.03,153.03,152.94,153.0,7539.0,143.8399,143.8399,143.7553,143.8117,7539.0
2021-08-25 14:30:00,153.0,153.0,152.82,152.84,9023.0,143.8117,143.8117,143.6426,143.6613,9023.0
2021-08-25 14:40:00,152.82,152.95,152.8,152.9,5255.0,143.6426,143.7647,143.6238,143.7177,5255.0
2021-08-25 14:50:00,152.89,152.91,152.83,152.85,6685.0,143.7083,143.7271,143.652,143.6707,6685.0
2021-08-25 15:00:00,152.83,152.92,152.73,152.89,10079.0,143.652,143.7365,143.558,143.7083,10079.0
2021-08-25 15:10:00,152.92,152.96,152.83,152.96,13142.0,143.7365,143.7741,143.652,143.7741,13142.0
2021-08-25 15:20:00,152.97,152.97,152.89,152.93,16255.0,143.7835,143.7835,143.7083,143.7459,16255.0
2021-08-25 15:30:00,152.95,153.12,152.95,153.06,13899.0,143.7647,143.9245,143.7647,143.8681,13899.0
2021-08-25 15:40:00,153.03,153.15,152.94,152.94,13173.0,143.8399,143.9527,143.7553,143.7553,13173.0
2021-08-25 15:50:00,152.91,153.0,152.78,152.86,55239.0,143.7271,143.8117,143.605,143.6801,55239.0
2021-08-26 09:30:00,152.83,153.05,152.6,152.9,30632.0,143.652,143.8587,143.4358,143.7177,30632.0
2021-08-26 09:40:00,152.86,153.2,152.85,153.05,9890.0,143.6801,143.9997,143.6707,143.8587,9890.0
2021-08-26 09:50:00,153.09,153.33,153.02,153.13,11383.0,143.8963,144.1219,143.8305,143.9339,11383.0
2021-08-26 10:00:00,153.11,153.31,153.07,153.24,9883.0,143.9151,144.1031,143.8775,144.0373,9883.0
2021-08-26 10:10:00,153.24,153.49,153.24,153.36,8251.0,144.0373,144.2723,144.0373,144.1501,8251.0
2021-08-26 10:20:00,153.35,153.66,153.17,153.63,34972.0,144.1407,144.4321,143.9715,144.4039,34972.0
2021-08-26 10:30:00,153.6,153.76,153.3,153.31,17513.0,144.3757,144.5261,144.0937,144.1031,17513.0
2021-08-26 10:40:00,153.27,153.57,153.25,153.51,5551.0,144.0655,144.3475,144.0467,144.2911,5551.0
2021-08-26 10:50:00,153.48,153.54,153.33,153.52,8918.0,144.2629,144.3193,144.1219,144.3005,8918.0
2021-08-26 11:00:00,153.5,153.9,153.48,153.84,7996.0,144.2817,144.6577,144.2629,144.6013,7996.0
2021-08-26 11:10:00,153.82,153.86,153.64,153.67,5189.0,144.5825,144.6201,144.4133,144.4415,5189.0
2021-08-26 11:20:00,153.69,153.75,153.47,153.52,8201.0,144.4603,144.5167,144.2535,144.3005,8201.0
2021-08-26 11:30:00,153.55,153.64,153.49,153.6,7027.0,144.3287,144.4133,144.2723,144.3757,7027.0
2021-08-26 11:40:00,153.64,153.64,153.5,153.5,2684.0,144.4133,144.4133,144.2817,144.2817,2684.0
2021-08-26 11:50:00,153.47,153.51,153.41,153.49,15810.0,144.2535,144.2911,144.1971,144.2723,15810.0
2021-08-26 12:00:00,153.5,153.69,153.5,153.69,3643.0,144.2817,144.4603,144.2817,144.4603,3643.0
2021-08-26 12:10:00,153.69,153.84,153.69,153.84,5337.0,144.4603,144.6013,144.4603,144.6013,5337.0
2021-08-26 12:20:00,153.85,153.85,153.67,153.67,4601.0,144.6107,144.6107,144.4415,144.4415,4601.0
2021-08-26 12:30:00,153.65,153.65,153.52,153.61,11315.0,144.4227,144.4227,144.3005,144.3851,11315.0
2021-08-26 12:40:00,153.59,153.59,153.48,153.55,4986.0,144.3663,144.3663,144.2629,144.3287,4986.0
2021-08-26 12:50:00,153.51,153.55,153.42,153.5,4606.0,144.2911,144.3287,144.2065,144.2817,4606.0
2021-08-26 13:00:00,153.53,153.53,153.48,153.5,3911.0,144.3099,144.3099,144.2629,144.2817,3911.0
2021-08-26 13:10:00,153.52,153.74,153.51,153.68,8463.0,144.3005,144.5073,144.2911,144.4509,8463.0
2021-08-26 13:20:00,153.69,153.74,153.66,153.71,10910.0,144.4603,144.5073,144.4321,144.4791,10910.0
2021-08-26 13:30:00,153.71,153.76,153.7,153.75,21905.0,144.4791,144.5261,144.4697,144.5167,21905.0
2021-08-26 13:40:00,153.75,153.81,153.67,153.74,9915.0,144.5167,144.5731,144.4415,144.5073,9915.0
2021-08-26 13:50:00,153.67,153.77,153.62,153.68,8888.0,144.4415,144.5355,144.3945,144.4509,8888.0
2021-08-26 14:00:00,153.66,153.69,153.53,153.56,12726.0,144.4321,144.4603,144.3099,144.3381,12726.0
2021-08-26 14:10:00,153.58,153.64,153.56,153.58,5708.0,144.3569,144.4133,144.3381,144.3569,5708.0
2021-08-26 14:20:00,153.53,153.63,153.48,153.5,5190.0,144.3099,144.4039,144.2629,144.2817,5190.0
2021-08-26 14:30:00,153.49,153.59,153.46,153.55,11483.0,144.2723,144.3663,144.2441,144.3287,11483.0
2021-08-26 14:40:00,153.53,153.57,153.47,153.5,4504.0,144.3099,144.3475,144.2535,144.2817,4504.0
2021-08-26 14:50:00,153.51,153.64,153.51,153.53,10114.0,144.2911,144.4133,144.2911,144.3099,10114.0
2021-08-26 15:00:00,153.53,153.71,153.5,153.65,6461.0,144.3099,144.4791,144.2817,144.4227,6461.0
2021-08-26 15:10:00,153.65,153.8,153.62,153.68,15486.0,144.4227,144.5637,144.3945,144.4509,15486.0
2021-08-26 15:20:00,153.67,153.79,153.62,153.64,23549.0,144.4415,144.5543,144.3945,144.4133,23549.0
2021-08-26 15:30:00,153.63,153.75,153.6,153.62,16921.0,144.4039,144.5167,144.3757,144.3945,16921.0
2021-08-26 15:40:00,153.64,153.77,153.63,153.7,33029.0,144.4133,144.5355,144.4039,144.4697,33029.0
2021-08-26 15:50:00,153.73,153.78,153.58,153.61,70787.0,144.4979,144.5449,144.3569,144.3851,70787.0
2021-08-27 09:30:00,154.21,154.21,153.72,153.81,22282.0,144.9491,144.9491,144.4885,144.5731,22282.0
2021-08-27 09:40:00,153.84,154.0,153.67,153.97,20159.0,144.6013,144.7517,144.4415,144.7235,20159.0
2021-08-27 09:50:00,153.96,154.26,153.89,154.22,16732.0,144.7141,144.9961,144.6483,144.9585,16732.0
2021-08-27 10:00:00,154.18,154.6,154.03,154.53,13679.0,144.9209,145.3157,144.7799,145.2499,13679.0
2021-08-27 10:10:00,154.53,154.65,154.37,154.41,34939.0,145.2499,145.3627,145.0995,145.1371,34939.0
2021-08-27 10:20:00,154.42,154.65,154.42,154.6,19817.0,145.1465,145.3627,145.1465,145.3157,19817.0
2021-08-27 10:30:00,154.63,154.63,154.26,154.3,11942.0,145.3439,145.3439,144.9961,145.0337,11942.0
2021-08-27 10:40:00,154.3,154.35,154.08,154.21,8437.0,145.0337,145.0807,144.8269,144.9491,8437.0
2021-08-27 10:50:00,154.21,154.32,154.15,154.15,5767.0,144.9491,145.0525,144.8927,144.8927,5767.0
2021-08-27 11:00:00,154.17,154.44,154.15,154.38,6914.0,144.9115,145.1653,144.8927,145.1089,6914.0
2021-08-27 11:10:00,154.35,154.36,154.2,154.28,5394.0,145.0807,145.0901,144.9397,145.0149,5394.0
2021-08-27 11:20:00,154.27,154.31,154.25,154.28,4643.0,145.0055,145.0431,144.9867,145.0149,4643.0
2021-08-27 11:30:00,154.3,154.55,154.3,154.55,11481.0,145.0337,145.2687,145.0337,145.2687,11481.0
2021-08-27 11:40:00,154.55,154.55,154.3,154.33,21462.0,145.2687,145.2687,145.0337,145.0619,21462.0
2021-08-27 11:50:00,154.32,154.37,154.18,154.35,10097.0,145.0525,145.0995,144.9209,145.0807,10097.0
2021-08-27 12:00:00,154.3,154.35,154.16,154.28,9857.0,145.0337,145.0807,144.9021,145.0149,9857.0
2021-08-27 12:10:00,154.28,154.3,154.2,154.27,9398.0,145.0149,145.0337,144.9397,145.0055,9398.0
2021-08-27 12:20:00,154.3,154.31,154.2,154.29,5453.0,145.0337,145.0431,144.9397,145.0243,5453.0
2021-08-27 12:30:00,154.31,154.33,154.25,154.3,5616.0,145.0431,145.0619,144.9867,145.0337,5616.0
2021-08-27 12:40:00,154.29,154.3,154.12,154.12,6777.0,145.0243,145.0337,144.8645,144.8645,6777.0
2021-08-27 12:50:00,154.12,154.16,154.08,154.12,21153.0,144.8645,144.9021,144.8269,144.8645,21153.0
2021-08-27 13:00:00,154.12,154.17,154.09,154.16,8812.0,144.8645,144.9115,144.8363,144.9021,8812.0
2021-08-27 13:10:00,154.16,154.18,154.07,154.11,8776.0,144.9021,144.9209,144.8175,144.8551,8776.0
2021-08-27 13:20:00,154.09,154.1,154.0,154.07,18013.0,144.8363,144.8457,144.7517,144.8175,18013.0
2021-08-27 13:30:00,154.08,154.14,154.0,154.05,14945.0,144.8269,144.8833,144.7517,144.7987,14945.0
2021-08-27 13:40:00,154.02,154.16,153.95,154.15,11774.0,144.7705,144.9021,144.7047,144.8927,11774.0
2021-08-27 13:50:00,154.14,154.3,154.13,154.29,12318.0,144.8833,145.0337,144.8739,145.0243,12318.0
2021-08-27 14:00:00,154.27,154.34,154.23,154.23,22053.0,145.0055,145.0713,144.9679,144.9679,22053.0
2021-08-27 14:10:00,154.24,154.34,154.2,154.3,5522.0,144.9773,145.0713,144.9397,145.0337,5522.0
2021-08-27 14:20:00,154.32,154.33,154.26,154.27,6098.0,145.0525,145.0619,144.9961,145.0055,6098.0
2021-08-27 14:30:00,154.26,154.34,154.25,154.33,7740.0,144.9961,145.0713,144.9867,145.0619,7740.0
2021-08-27 14:40:00,154.33,154.33,154.12,154.13,9564.0,145.0619,145.0619,144.8645,144.8739,9564.0
2021-08-27 14:50:00,154.12,154.12,154.02,154.03,7659.0,144.8645,144.8645,144.7705,144.7799,7659.0
2021-08-27 15:00:00,154.04,154.21,154.03,154.17,7756.0,144.7893,144.9491,144.7799,144.9115,7756.0
2021-08-27 15:10:00,154.17,154.34,154.17,154.32,11656.0,144.9115,145.0713,144.9115,145.0525,11656.0
2021-08-27 15:20:00,154.33,154.36,154.15,154.16,8120.0,145.0619,145.0901,144.8927,144.9021,8120.0
2021-08-27 15:30:00,154.17,154.32,154.15,154.19,33458.0,144.9115,145.0525,144.8927,144.9303,33458.0
2021-08-27 15:40:00,154.19,154.41,154.13,154.34,29999.0,144.9303,145.1371,144.8739,145.0713,29999.0
2021-08-27 15:50:00,154.35,154.39,154.08,154.17,82739.0,145.0807,145.1183,144.8269,144.9115,82739.0
2021-08-30 09:30:00,154.16,154.41,154.09,154.41,28628.0,144.9021,145.1371,144.8363,145.1371,28628.0
2021-08-30 09:40:00,154.39,154.44,154.11,154.44,8963.0,145.1183,145.1653,144.8551,145.1653,8963.0
2021-08-30 09:50:00,154.52,154.59,154.43,154.5,7398.0,145.2405,145.3063,145.1559,145.2217,7398.0
2021-08-30 10:00:00,154.54,154.58,154.36,154.44,7754.0,145.2593,145.2969,145.0901,145.1653,7754.0
2021-08-30 10:10:00,154.41,154.62,154.36,154.52,8898.0,145.1371,145.3345,145.0901,145.2405,8898.0
2021-08-30 10:20:00,154.52,154.72,154.4,154.7,7809.0,145.2405,145.4284,145.1277,145.4096,7809.0
2021-08-30 10:30:00,154.71,154.77,154.53,154.53,3580.0,145.419,145.4754,145.2499,145.2499,3580.0
2021-08-30 10:40:00,154.53,154.8,154.53,154.8,6541.0,145.2499,145.5036,145.2499,145.5036,6541.0
2021-08-30 10:50:00,154.79,154.95,154.76,154.82,5652.0,145.4942,145.6446,145.466,145.5224,5652.0
2021-08-30 11:00:00,154.78,155.02,154.78,154.97,11104.0,145.4848,145.7104,145.4848,145.6634,11104.0
2021-08-30 11:10:00,155.0,155.1,154.84,155.08,7692.0,145.6916,145.7856,145.5412,145.7668,7692.0
2021-08-30 11:20:00,155.07,155.2,155.04,155.11,15793.0,145.7574,145.8796,145.7292,145.795,15793.0
2021-08-30 11:30:00,155.13,155.21,155.1,155.17,8507.0,145.8138,145.889,145.7856,145.8514,8507.0
2021-08-30 11:40:00,155.19,155.24,155.02,155.04,3565.0,145.8702,145.9172,145.7104,145.7292,3565.0
2021-08-30 11:50:00,155.04,155.05,154.92,154.95,5449.0,145.7292,145.7386,145.6164,145.6446,5449.0
2021-08-30 12:00:00,154.93,155.0,154.88,154.93,5285.0,145.6258,145.6916,145.5788,145.6258,5285.0
2021-08-30 12:10:00,154.93,155.11,154.93,155.01,4626.0,145.6258,145.795,145.6258,145.701,4626.0
2021-08-30 12:20:00,155.01,155.01,154.94,154.99,5442.0,145.701,145.701,145.6352,145.6822,5442.0
2021-08-30 12:30:00,154.99,155.13,154.99,155.13,6876.0,145.6822,145.8138,145.6822,145.8138,6876.0
2021-08-30 12:40:00,155.14,155.3,155.13,155.24,17880.0,145.8232,145.9736,145.8138,145.9172,17880.0
2021-08-30 12:50:00,155.24,155.3,155.22,155.22,2825.0,145.9172,145.9736,145.8984,145.8984,2825.0
2021-08-30 13:00:00,155.21,155.28,155.2,155.27,8531.0,145.889,145.9548,145.8796,145.9454,8531.0
2021-08-30 13:10:00,155.29,155.4,155.29,155.3,5463.0,145.9642,146.0676,145.9642,145.9736,5463.0
2021-08-30 13:20:00,155.3,155.3,155.15,155.18,4328.0,145.9736,145.9736,145.8326,145.8608,4328.0
2021-08-30 13:30:00,155.19,155.19,155.11,155.16,8636.0,145.8702,145.8702,145.795,145.842,8636.0
2021-08-30 13:40:00,155.15,155.26,155.11,155.25,9444.0,145.8326,145.936,145.795,145.9266,9444.0
2021-08-30 13:50:00,155.26,155.26,155.16,155.19,3725.0,145.936,145.936,145.842,145.8702,3725.0
2021-08-30 14:00:00,155.19,155.29,155.16,155.27,6846.0,145.8702,145.9642,145.842,145.9454,6846.0
2021-08-30 14:10:00,155.28,155.31,155.21,155.22,4145.0,145.9548,145.983,145.889,145.8984,4145.0
2021-08-30 14:20:00,155.2,155.26,155.15,155.24,5355.0,145.8796,145.936,145.8326,145.9172,5355.0
2021-08-30 14:30:00,155.24,155.28,155.22,155.24,3012.0,145.9172,145.9548,145.8984,145.9172,3012.0
2021-08-30 14:40:00,155.21,155.27,155.18,155.25,5474.0,145.889,145.9454,145.8608,145.9266,5474.0
2021-08-30 14:50:00,155.24,155.32,155.22,155.28,5813.0,145.9172,145.9924,145.8984,145.9548,5813.0
2021-08-30 15:00:00,155.27,155.32,155.23,155.29,6701.0,145.9454,145.9924,145.9078,145.9642,6701.0
2021-08-30 15:10:00,155.3,155.33,155.21,155.24,9143.0,145.9736,146.0018,145.889,145.9172,9143.0
2021-08-30 15:20:00,155.28,155.3,155.13,155.15,6970.0,145.9548,145.9736,145.8138,145.8326,6970.0
2021-08-30 15:30:00,155.16,155.17,155.05,155.09,9340.0,145.842,145.8514,145.7386,145.7762,9340.0
2021-08-30 15:40:00,155.08,155.08,154.96,155.04,19894.0,145.7668,145.7668,145.654,145.7292,19894.0
2021-08-30 15:50:00,155.02,155.15,155.01,155.15,43808.0,145.7104,145.8326,145.701,145.8326,43808.0
2021-08-31 09:30:00,155.34,155.36,154.32,154.55,61396.0,146.0112,146.03,145.0525,145.2687,61396.0
2021-08-31 09:40:00,154.54,154.9,154.4,154.9,38900.0,145.2593,145.5976,145.1277,145.5976,38900.0
2021-08-31 09:50:00,154.91,155.14,154.55,155.0,19315.0,145.607,145.8232,145.2687,145.6916,19315.0
2021-08-31 10:00:00,155.05,155.25,154.92,155.19,12001.0,145.7386,145.9266,145.6164,145.8702,12001.0
2021-08-31 10:10:00,155.25,155.33,155.1,155.12,8706.0,145.9266,146.0018,145.7856,145.8044,8706.0
2021-08-31 10:20:00,155.13,155.45,154.96,155.37,11035.0,145.8138,146.1146,145.654,146.0394,11035.0
2021-08-31 10:30:00,155.39,155.51,155.29,155.34,12145.0,146.0582,146.171,145.9642,146.0112,12145.0
2021-08-31 10:40:00,155.34,155.54,155.19,155.48,9506.0,146.0112,146.1992,145.8702,146.1428,9506.0
2021-08-31 10:50:00,155.48,155.49,155.28,155.35,8046.0,146.1428,146.1522,145.9548,146.0206,8046.0
2021-08-31 11:00:00,155.36,155.37,155.18,155.29,7103.0,146.03,146.0394,145.8608,145.9642,7103.0
2021-08-31 11:10:00,155.31,155.39,155.19,155.23,9583.0,145.983,146.0582,145.8702,145.9078,9583.0
2021-08-31 11:20:00,155.25,155.51,155.24,155.51,15168.0,145.9266,146.171,145.9172,146.171,15168.0
2021-08-31 11:30:00,155.53,155.62,155.5,155.56,8144.0,146.1898,146.2744,146.1616,146.218,8144.0
2021-08-31 11:40:00,155.59,155.62,155.35,155.35,8190.0,146.2462,146.2744,146.0206,146.0206,8190.0
2021-08-31 11:50:00,155.35,155.37,155.22,155.37,9568.0,146.0206,146.0394,145.8984,146.0394,9568.0
2021-08-31 12:00:00,155.39,155.44,155.32,155.37,6958.0,146.0582,146.1052,145.9924,146.0394,6958.0
2021-08-31 12:10:00,155.38,155.45,155.33,155.39,9423.0,146.0488,146.1146,146.0018,146.0582,9423.0
2021-08-31 12:20:00,155.38,155.38,155.21,155.21,5432.0,146.0488,146.0488,145.889,145.889,5432.0
2021-08-31 12:30:00,155.2,155.21,155.12,155.14,12988.0,145.8796,145.889,145.8044,145.8232,12988.0
2021-08-31 12:40:00,155.16,155.19,155.08,155.15,17116.0,145.842,145.8702,145.7668,145.8326,17116.0
2021-08-31 12:50:00,155.17,155.25,155.13,155.14,19306.0,145.8514,145.9266,145.8138,145.8232,19306.0
2021-08-31 13:00:00,155.14,155.14,154.91,154.96,10571.0,145.8232,145.8232,145.607,145.654,10571.0
2021-08-31 13:10:00,154.94,155.06,154.92,155.05,6945.0,145.6352,145.748,145.6164,145.7386,6945.0
2021-08-31 13:20:00,155.04,155.04,154.83,154.94,7165.0,145.7292,145.7292,145.5318,145.6352,7165.0
2021-08-31 13:30:00,154.9,154.94,154.81,154.93,9888.0,145.5976,145.6352,145.513,145.6258,9888.0
2021-08-31 13:40:00,154.93,155.01,154.92,154.99,8627.0,145.6258,145.701,145.6164,145.6822,8627.0
2021-08-31 13:50:00,154.99,155.02,154.9,154.95,15252.0,145.6822,145.7104,145.5976,145.6446,15252.0
2021-08-31 14:00:00,154.94,154.99,154.86,154.86,17865.0,145.6352,145.6822,145.56,145.56,17865.0
2021-08-31 14:10:00,154.85,154.85,154.65,154.65,12865.0,145.5506,145.5506,145.3627,145.3627,12865.0
2021-08-31 14:20:00,154.65,154.73,154.59,154.7,24692.0,145.3627,145.4378,145.3063,145.4096,24692.0
2021-08-31 14:30:00,154.71,154.77,154.66,154.66,21514.0,145.419,145.4754,145.3721,145.3721,21514.0
2021-08-31 14:40:00,154.67,154.67,154.47,154.5,50664.0,145.3815,145.3815,145.1935,145.2217,50664.0
2021-08-31 14:50:00,154.5,154.58,154.43,154.53,28189.0,145.2217,145.2969,145.1559,145.2499,28189.0
2021-08-31 15:00:00,154.53,154.61,154.48,154.55,12101.0,145.2499,145.3251,145.2029,145.2687,12101.0
2021-08-31 15:10:00,154.54,154.55,154.38,154.39,23927.0,145.2593,145.2687,145.1089,145.1183,23927.0
2021-08-31 15:20:00,154.41,154.5,154.39,154.5,19128.0,145.1371,145.2217,145.1183,145.2217,19128.0
2021-08-31 15:30:00,154.51,154.78,154.46,154.78,25342.0,145.2311,145.4848,145.1841,145.4848,25342.0
2021-08-31 15:40:00,154.76,154.91,154.71,154.88,25438.0,145.466,145.607,145.419,145.5788,25438.0
2021-08-31 15:50:00,154.9,155.23,154.83,155.09,126299.0,145.5976,145.9078,145.5318,145.7762,126299.0
2021-09-01 09:30:00,154.55,155.14,154.23,154.44,55150.0,145.2687,145.8232,144.9679,145.1653,55150.0
2021-09-01 09:40:00,154.34,155.09,154.19,154.95,28791.0,145.0713,145.7762,144.9303,145.6446,28791.0
2021-09-01 09:50:00,154.82,154.92,154.61,154.72,13713.0,145.5224,145.6164,145.3251,145.4284,13713.0
2021-09-01 10:00:00,154.67,155.19,154.57,155.0,19507.0,145.3815,145.8702,145.2875,145.6916,19507.0
2021-09-01 10:10:00,155.0,155.08,154.81,154.81,15646.0,145.6916,145.7668,145.513,145.513,15646.0
2021-09-01 10:20:00,154.86,154.89,154.71,154.84,9452.0,145.56,145.5882,145.419,145.5412,9452.0
2021-09-01 10:30:00,154.87,154.93,154.7,154.84,18531.0,145.5694,145.6258,145.4096,145.5412,18531.0
2021-09-01 10:40:00,154.84,154.93,154.7,154.93,11841.0,145.5412,145.6258,145.4096,145.6258,11841.0
2021-09-01 10:50:00,154.9,155.07,154.88,155.06,9893.0,145.5976,145.7574,145.5788,145.748,9893.0
2021-09-01 11:00:00,155.1,155.13,154.83,154.95,12655.0,145.7856,145.8138,145.5318,145.6446,12655.0
2021-09-01 11:10:00,154.96,155.0,154.77,154.85,15324.0,145.654,145.6916,145.4754,145.5506,15324.0
2021-09-01 11:20:00,154.86,155.18,154.81,155.18,25705.0,145.56,145.8608,145.513,145.8608,25705.0
2021-09-01 11:30:00,155.15,155.29,155.15,155.27,7451.0,145.8326,145.9642,145.8326,145.9454,7451.0
2021-09-01 11:40:00,155.24,155.29,155.18,155.25,5937.0,145.9172,145.9642,145.8608,145.9266,5937.0
2021-09-01 11:50:00,155.25,155.37,155.24,155.29,8288.0,145.9266,146.0394,145.9172,145.9642,8288.0
2021-09-01 12:00:00,155.31,155.41,155.31,155.35,8543.0,145.983,146.077,145.983,146.0206,8543.0
2021-09-01 12:10:00,155.39,155.4,155.23,155.25,24464.0,146.0582,146.0676,145.9078,145.9266,24464.0
2021-09-01 12:20:00,155.3,155.33,155.16,155.24,9940.0,145.9736,146.0018,145.842,145.9172,9940.0
2021-09-01 12:30:00,155.27,155.27,155.18,155.23,3787.0,145.9454,145.9454,145.8608,145.9078,3787.0
2021-09-01 12:40:00,155.27,155.49,155.26,155.49,5650.0,145.9454,146.1522,145.936,146.1522,5650.0
2021-09-01 12:50:00,155.54,155.7,155.5,155.7,12269.0,146.1992,146.3496,146.1616,146.3496,12269.0
2021-09-01 13:00:00,155.7,155.84,155.66,155.76,10727.0,146.3496,146.4812,146.312,146.406,10727.0
2021-09-01 13:10:00,155.74,155.8,155.72,155.79,5761.0,146.3872,146.4436,146.3684,146.4342,5761.0
2021-09-01 13:20:00,155.8,155.86,155.78,155.83,7761.0,146.4436,146.5,146.4248,146.4718,7761.0
2021-09-01 13:30:00,155.85,156.12,155.85,156.0,39314.0,146.4906,146.7444,146.4906,146.6316,39314.0
2021-09-01 13:40:00,156.05,156.12,155.79,155.84,14582.0,146.6786,146.7444,146.4342,146.4812,14582.0
2021-09-01 13:50:00,155.87,156.04,155.87,156.01,8620.0,146.5094,146.6692,146.5094,146.641,8620.0
2021-09-01 14:00:00,156.02,156.08,155.82,155.9,44498.0,146.6504,146.7068,146.4624,146.5376,44498.0
2021-09-01 14:10:00,155.88,156.05,155.84,156.02,14206.0,146.5188,146.6786,146.4812,146.6504,14206.0
2021-09-01 14:20:00,156.01,156.16,155.95,156.14,17534.0,146.641,146.782,146.5846,146.7632,17534.0
2021-09-01 14:30:00,156.12,156.32,156.06,156.2,24424.0,146.7444,146.9324,146.688,146.8196,24424.0
2021-09-01 14:40:00,156.17,156.19,156.04,156.06,14378.0,146.7914,146.8102,146.6692,146.688,14378.0
2021-09-01 14:50:00,156.03,156.18,155.98,156.1,14264.0,146.6598,146.8008,146.6128,146.7256,14264.0
2021-09-01 15:00:00,156.09,156.1,155.97,156.06,16750.0,146.7162,146.7256,146.6034,146.688,16750.0
2021-09-01 15:10:00,156.06,156.14,156.01,156.13,14992.0,146.688,146.7632,146.641,146.7538,14992.0
2021-09-01 15:20:00,156.13,156.28,156.0,156.06,16642.0,146.7538,146.8948,146.6316,146.688,16642.0
2021-09-01 15:30:00,156.06,156.12,156.02,156.08,18966.0,146.688,146.7444,146.6504,146.7068,18966.0
2021-09-01 15:40:00,156.07,156.21,156.01,156.07,58552.0,146.6974,146.829,146.641,146.6974,58552.0
2021-09-01 15:50:00,156.07,156.14,155.86,155.87,178129.0,146.6974,146.7632,146.5,146.5094,178129.0
2021-09-02 09:30:00,155.9,156.22,155.23,156.22,41094.0,147.0784,147.3803,146.4463,147.3803,41094.0
2021-09-02 09:40:00,156.18,156.6,156.16,156.42,10917.0,147.3425,147.7388,147.3237,147.5689,10917.0
2021-09-02 09:50:00,156.37,156.45,156.2,156.35,9625.0,147.5218,147.5972,147.3614,147.5029,9625.0
2021-09-02 10:00:00,156.36,156.36,155.94,156.06,11037.0,147.5123,147.5123,147.1161,147.2293,11037.0
2021-09-02 10:10:00,156.13,156.3,156.06,156.16,5989.0,147.2954,147.4557,147.2293,147.3237,5989.0
2021-09-02 10:20:00,156.22,156.27,156.02,156.02,6329.0,147.3803,147.4274,147.1916,147.1916,6329.0
2021-09-02 10:30:00,156.06,156.19,155.8,155.88,9220.0,147.2293,147.352,146.984,147.0595,9220.0
2021-09-02 10:40:00,155.89,156.0,155.78,155.8,14329.0,147.0689,147.1727,146.9652,146.984,14329.0
2021-09-02 10:50:00,155.76,155.78,155.43,155.45,25577.0,146.9463,146.9652,146.635,146.6538,25577.0
2021-09-02 11:00:00,155.47,155.62,155.44,155.56,21800.0,146.6727,146.8142,146.6444,146.7576,21800.0
2021-09-02 11:10:00,155.58,155.71,155.56,155.59,26555.0,146.7765,146.8991,146.7576,146.7859,26555.0
2021-09-02 11:20:00,155.64,155.64,155.41,155.47,11316.0,146.8331,146.8331,146.6161,146.6727,11316.0
2021-09-02 11:30:00,155.48,155.67,155.48,155.67,6541.0,146.6821,146.8614,146.6821,146.8614,6541.0
2021-09-02 11:40:00,155.67,155.73,155.59,155.72,16638.0,146.8614,146.918,146.7859,146.9086,16638.0
2021-09-02 11:50:00,155.76,155.8,155.68,155.71,16943.0,146.9463,146.984,146.8708,146.8991,16943.0
2021-09-02 12:00:00,155.7,155.91,155.7,155.88,6439.0,146.8897,147.0878,146.8897,147.0595,6439.0
2021-09-02 12:10:00,155.88,155.93,155.79,155.81,7159.0,147.0595,147.1067,146.9746,146.9935,7159.0
2021-09-02 12:20:00,155.82,155.88,155.78,155.88,14111.0,147.0029,147.0595,146.9652,147.0595,14111.0
2021-09-02 12:30:00,155.85,155.9,155.82,155.89,10162.0,147.0312,147.0784,147.0029,147.0689,10162.0
2021-09-02 12:40:00,155.9,156.04,155.89,156.01,8139.0,147.0784,147.2104,147.0689,147.1821,8139.0
2021-09-02 12:50:00,155.98,156.04,155.9,155.9,8229.0,147.1538,147.2104,147.0784,147.0784,8229.0
2021-09-02 13:00:00,155.9,155.94,155.84,155.88,41124.0,147.0784,147.1161,147.0218,147.0595,41124.0
2021-09-02 13:10:00,155.89,155.95,155.62,155.63,41922.0,147.0689,147.1255,146.8142,146.8236,41922.0
2021-09-02 13:20:00,155.61,155.76,155.5,155.66,112144.0,146.8048,146.9463,146.701,146.8519,112144.0
2021-09-02 13:30:00,155.67,155.76,155.63,155.74,12450.0,146.8614,146.9463,146.8236,146.9274,12450.0
2021-09-02 13:40:00,155.73,155.82,155.59,155.65,11647.0,146.918,147.0029,146.7859,146.8425,11647.0
2021-09-02 13:50:00,155.63,155.68,155.54,155.56,20478.0,146.8236,146.8708,146.7387,146.7576,20478.0
2021-09-02 14:00:00,155.56,155.72,155.51,155.72,4609.0,146.7576,146.9086,146.7104,146.9086,4609.0
2021-09-02 14:10:00,155.71,155.71,155.6,155.65,18792.0,146.8991,146.8991,146.7953,146.8425,18792.0
2021-09-02 14:20:00,155.69,155.72,155.43,155.43,11332.0,146.8802,146.9086,146.635,146.635,11332.0
2021-09-02 14:30:00,155.45,155.45,155.29,155.37,10077.0,146.6538,146.6538,146.5029,146.5784,10077.0
2021-09-02 14:40:00,155.39,155.5,155.37,155.48,4596.0,146.5972,146.701,146.5784,146.6821,4596.0
2021-09-02 14:50:00,155.49,155.53,155.4,155.5,13108.0,146.6916,146.7293,146.6067,146.701,13108.0
2021-09-02 15:00:00,155.51,155.52,155.35,155.36,17174.0,146.7104,146.7199,146.5595,146.5689,17174.0
2021-09-02 15:10:00,155.37,155.64,155.36,155.6,143325.0,146.5784,146.8331,146.5689,146.7953,143325.0
2021-09-02 15:20:00,155.59,155.6,155.47,155.54,12517.0,146.7859,146.7953,146.6727,146.7387,12517.0
2021-09-02 15:30:00,155.55,155.61,155.48,155.52,42231.0,146.7482,146.8048,146.6821,146.7199,42231.0
2021-09-02 15:40:00,155.51,155.66,155.5,155.59,145452.0,146.7104,146.8519,146.701,146.7859,145452.0
2021-09-02 15:50:00,155.6,155.83,155.6,155.81,170304.0,146.7953,147.0123,146.7953,146.9935,170304.0
2021-09-03 09:30:00,156.0,156.07,155.56,155.59,31902.0,147.1727,147.2387,146.7576,146.7859,31902.0
2021-09-03 09:40:00,155.57,155.68,155.36,155.5,8401.0,146.767,146.8708,146.5689,146.701,8401.0
2021-09-03 09:50:00,155.51,155.8,155.32,155.8,40066.0,146.7104,146.984,146.5312,146.984,40066.0
2021-09-03 10:00:00,155.78,156.08,155.75,155.86,15631.0,146.9652,147.2482,146.9369,147.0406,15631.0
2021-09-03 10:10:00,155.82,155.97,155.67,155.91,18545.0,147.0029,147.1444,146.8614,147.0878,18545.0
2021-09-03 10:20:00,155.88,156.08,155.83,155.93,18381.0,147.0595,147.2482,147.0123,147.1067,18381.0
2021-09-03 10:30:00,155.92,155.92,155.52,155.59,21411.0,147.0972,147.0972,146.7199,146.7859,21411.0
2021-09-03 10:40:00,155.57,155.6,155.46,155.58,16863.0,146.767,146.7953,146.6633,146.7765,16863.0
2021-09-03 10:50:00,155.55,155.55,155.47,155.49,12623.0,146.7482,146.7482,146.6727,146.6916,12623.0
2021-09-03 11:00:00,155.54,155.57,155.48,155.52,20363.0,146.7387,146.767,146.6821,146.7199,20363.0
2021-09-03 11:10:00,155.52,155.83,155.52,155.79,16474.0,146.7199,147.0123,146.7199,146.9746,16474.0
2021-09-03 11:20:00,155.8,155.8,155.67,155.72,22943.0,146.984,146.984,146.8614,146.9086,22943.0
2021-09-03 11:30:00,155.74,155.88,155.73,155.74,12222.0,146.9274,147.0595,146.918,146.9274,12222.0
2021-09-03 11:40:00,155.73,155.79,155.63,155.64,7978.0,146.918,146.9746,146.8236,146.8331,7978.0
2021-09-03 11:50:00,155.64,155.78,155.61,155.78,11810.0,146.8331,146.9652,146.8048,146.9652,11810.0
2021-09-03 12:00:00,155.78,155.92,155.77,155.89,10475.0,146.9652,147.0972,146.9557,147.0689,10475.0
2021-09-03 12:10:00,155.88,155.95,155.83,155.85,16054.0,147.0595,147.1255,147.0123,147.0312,16054.0
2021-09-03 12:20:00,155.84,155.84,155.71,155.72,11688.0,147.0218,147.0218,146.8991,146.9086,11688.0
2021-09-03 12:30:00,155.7,155.72,155.55,155.68,15434.0,146.8897,146.9086,146.7482,146.8708,15434.0
2021-09-03 12:40:00,155.68,155.73,155.62,155.72,8494.0,146.8708,146.918,146.8142,146.9086,8494.0
2021-09-03 12:50:00,155.73,155.75,155.71,155.71,10430.0,146.918,146.9369,146.8991,146.8991,10430.0
2021-09-03 13:00:00,155.72,155.94,155.72,155.85,20019.0,146.9086,147.1161,146.9086,147.0312,20019.0
2021-09-03 13:10:00,155.83,155.92,155.79,155.91,13080.0,147.0123,147.0972,146.9746,147.0878,13080.0
2021-09-03 13:20:00,155.9,155.9,155.8,155.85,12046.0,147.0784,147.0784,146.984,147.0312,12046.0
2021-09-03 13:30:00,155.85,156.02,155.85,156.02,13577.0,147.0312,147.1916,147.0312,147.1916,13577.0
2021-09-03 13:40:00,156.02,156.15,155.9,155.94,84772.0,147.1916,147.3142,147.0784,147.1161,84772.0
2021-09-03 13:50:00,155.93,155.93,155.8,155.82,85342.0,147.1067,147.1067,146.984,147.0029,85342.0
2021-09-03 14:00:00,155.81,156.19,155.81,156.15,22192.0,146.9935,147.352,146.9935,147.3142,22192.0
2021-09-03 14:10:00,156.16,156.16,156.03,156.03,8478.0,147.3237,147.3237,147.201,147.201,8478.0
2021-09-03 14:20:00,156.03,156.03,155.98,156.03,7633.0,147.201,147.201,147.1538,147.201,7633.0
2021-09-03 14:30:00,156.01,156.08,156.0,156.08,14951.0,147.1821,147.2482,147.1727,147.2482,14951.0
2021-09-03 14:40:00,156.08,156.15,156.03,156.05,17089.0,147.2482,147.3142,147.201,147.2199,17089.0
2021-09-03 14:50:00,156.05,156.05,155.96,155.98,10988.0,147.2199,147.2199,147.135,147.1538,10988.0
2021-09-03 15:00:00,155.97,155.99,155.88,155.93,14791.0,147.1444,147.1633,147.0595,147.1067,14791.0
2021-09-03 15:10:00,155.92,155.92,155.76,155.78,13172.0,147.0972,147.0972,146.9463,146.9652,13172.0
2021-09-03 15:20:00,155.77,155.88,155.75,155.83,16663.0,146.9557,147.0595,146.9369,147.0123,16663.0
2021-09-03 15:30:00,155.83,155.87,155.7,155.71,22109.0,147.0123,147.0501,146.8897,146.8991,22109.0
2021-09-03 15:40:00,155.7,155.71,155.58,155.61,38494.0,146.8897,146.8991,146.7765,146.8048,38494.0
2021-09-03 15:50:00,155.62,155.63,155.34,155.4,130647.0,146.8142,146.8236,146.5501,146.6067,130647.0
2021-09-07 09:30:00,155.08,155.35,154.01,154.02,58849.0,146.3048,146.5595,145.2953,145.3047,58849.0
2021-09-07 09:40:00,154.0,154.08,153.17,153.17,42028.0,145.2859,145.3614,144.5028,144.5028,42028.0
2021-09-07 09:50:00,153.2,153.86,153.09,153.8,30402.0,144.5311,145.1538,144.4274,145.0972,30402.0
2021-09-07 10:00:00,153.86,153.86,153.37,153.37,15217.0,145.1538,145.1538,144.6915,144.6915,15217.0
2021-09-07 10:10:00,153.39,153.49,153.08,153.35,17263.0,144.7104,144.8047,144.4179,144.6727,17263.0
2021-09-07 10:20:00,153.4,153.71,153.34,153.6,32749.0,144.7198,145.0123,144.6632,144.9085,32749.0
2021-09-07 10:30:00,153.56,153.58,153.32,153.35,10501.0,144.8708,144.8896,144.6444,144.6727,10501.0
2021-09-07 10:40:00,153.33,153.66,153.33,153.63,10483.0,144.6538,144.9651,144.6538,144.9368,10483.0
2021-09-07 10:50:00,153.63,153.77,153.35,153.75,18326.0,144.9368,145.0689,144.6727,145.05,18326.0
2021-09-07 11:00:00,153.74,153.88,153.64,153.86,19712.0,145.0406,145.1727,144.9462,145.1538,19712.0
2021-09-07 11:10:00,153.86,153.87,153.7,153.79,14117.0,145.1538,145.1632,145.0029,145.0878,14117.0
2021-09-07 11:20:00,153.78,153.8,153.38,153.47,18621.0,145.0783,145.0972,144.701,144.7859,18621.0
2021-09-07 11:30:00,153.47,153.75,153.44,153.72,19279.0,144.7859,145.05,144.7576,145.0217,19279.0
2021-09-07 11:40:00,153.72,153.72,153.55,153.67,10915.0,145.0217,145.0217,144.8613,144.9746,10915.0
2021-09-07 11:50:00,153.66,153.67,153.48,153.64,8662.0,144.9651,144.9746,144.7953,144.9462,8662.0
2021-09-07 12:00:00,153.68,154.0,153.62,153.96,28618.0,144.984,145.2859,144.9274,145.2481,28618.0
2021-09-07 12:10:00,153.96,154.03,153.86,153.9,6751.0,145.2481,145.3142,145.1538,145.1915,6751.0
2021-09-07 12:20:00,153.9,153.9,153.75,153.82,6408.0,145.1915,145.1915,145.05,145.1161,6408.0
2021-09-07 12:30:00,153.83,153.86,153.65,153.65,6089.0,145.1255,145.1538,144.9557,144.9557,6089.0
2021-09-07 12:40:00,153.65,153.79,153.58,153.75,9162.0,144.9557,145.0878,144.8896,145.05,9162.0
2021-09-07 12:50:00,153.76,154.05,153.76,154.05,8158.0,145.0595,145.333,145.0595,145.333,8158.0
2021-09-07 13:00:00,154.07,154.31,154.07,154.24,13860.0,145.3519,145.5783,145.3519,145.5123,13860.0
2021-09-07 13:10:00,154.26,154.51,154.24,154.36,19360.0,145.5312,145.767,145.5123,145.6255,19360.0
2021-09-07 13:20:00,154.36,154.36,154.24,154.31,14813.0,145.6255,145.6255,145.5123,145.5783,14813.0
2021-09-07 13:30:00,154.3,154.38,154.24,154.25,18112.0,145.5689,145.6444,145.5123,145.5217,18112.0
2021-09-07 13:40:00,154.25,154.25,154.1,154.1,17665.0,145.5217,145.5217,145.3802,145.3802,17665.0
2021-09-07 13:50:00,154.12,154.24,154.07,154.07,10225.0,145.3991,145.5123,145.3519,145.3519,10225.0
2021-09-07 14:00:00,154.06,154.11,153.93,153.99,22557.0,145.3425,145.3897,145.2198,145.2764,22557.0
2021-09-07 14:10:00,153.99,154.04,153.92,153.96,21817.0,145.2764,145.3236,145.2104,145.2481,21817.0
2021-09-07 14:20:00,153.95,153.98,153.87,153.88,9013.0,145.2387,145.267,145.1632,145.1727,9013.0
2021-09-07 14:30:00,153.87,154.02,153.86,154.02,19107.0,145.1632,145.3047,145.1538,145.3047,19107.0
2021-09-07 14:40:00,154.0,154.01,153.91,153.92,12847.0,145.2859,145.2953,145.201,145.2104,12847.0
2021-09-07 14:50:00,153.93,154.01,153.92,153.95,23954.0,145.2198,145.2953,145.2104,145.2387,23954.0
2021-09-07 15:00:00,153.95,154.02,153.9,153.97,17417.0,145.2387,145.3047,145.1915,145.2576,17417.0
2021-09-07 15:10:00,153.98,154.01,153.87,153.94,19727.0,145.267,145.2953,145.1632,145.2293,19727.0
2021-09-07 15:20:00,153.94,153.98,153.86,153.87,16785.0,145.2293,145.267,145.1538,145.1632,16785.0
2021-09-07 15:30:00,153.83,153.85,153.62,153.63,29090.0,145.1255,145.1444,144.9274,144.9368,29090.0
2021-09-07 15:40:00,153.63,153.63,153.31,153.35,40515.0,144.9368,144.9368,144.6349,144.6727,40515.0
2021-09-07 15:50:00,153.35,153.48,153.21,153.26,138575.0,144.6727,144.7953,144.5406,144.5878,138575.0
2021-09-08 09:30:00,153.0,153.68,152.73,153.68,97448.0,144.3425,144.984,144.0877,144.984,97448.0
2021-09-08 09:40:00,153.69,153.73,153.41,153.47,48665.0,144.9934,145.0312,144.7293,144.7859,48665.0
2021-09-08 09:50:00,153.49,153.72,153.3,153.53,27595.0,144.8047,145.0217,144.6255,144.8425,27595.0
2021-09-08 10:00:00,153.56,154.04,153.55,153.76,67244.0,144.8708,145.3236,144.8613,145.0595,67244.0
2021-09-08 10:10:00,153.81,153.83,153.44,153.46,12202.0,145.1066,145.1255,144.7576,144.7764,12202.0
2021-09-08 10:20:00,153.45,153.52,153.31,153.45,15012.0,144.767,144.833,144.6349,144.767,15012.0
2021-09-08 10:30:00,153.41,153.52,153.3,153.3,16478.0,144.7293,144.833,144.6255,144.6255,16478.0
2021-09-08 10:40:00,153.3,153.36,153.1,153.34,21793.0,144.6255,144.6821,144.4368,144.6632,21793.0
2021-09-08 10:50:00,153.3,154.15,153.29,154.05,24117.0,144.6255,145.4274,144.6161,145.333,24117.0
2021-09-08 11:00:00,154.03,154.11,153.84,153.98,25215.0,145.3142,145.3897,145.1349,145.267,25215.0
2021-09-08 11:10:00,153.96,154.02,153.88,153.92,20169.0,145.2481,145.3047,145.1727,145.2104,20169.0
2021-09-08 11:20:00,153.92,154.06,153.92,154.0,8326.0,145.2104,145.3425,145.2104,145.2859,8326.0
2021-09-08 11:30:00,153.98,154.23,153.97,154.23,7131.0,145.267,145.5029,145.2576,145.5029,7131.0
2021-09-08 11:40:00,154.23,154.23,154.06,154.16,13555.0,145.5029,145.5029,145.3425,145.4368,13555.0
2021-09-08 11:50:00,154.18,154.45,154.17,154.41,10285.0,145.4557,145.7104,145.4463,145.6727,10285.0
2021-09-08 12:00:00,154.42,154.66,154.42,154.66,19147.0,145.6821,145.9085,145.6821,145.9085,19147.0
2021-09-08 12:10:00,154.64,154.67,154.56,154.65,8559.0,145.8897,145.918,145.8142,145.8991,8559.0
2021-09-08 12:20:00,154.64,154.86,154.63,154.81,9488.0,145.8897,146.0972,145.8802,146.05,9488.0
2021-09-08 12:30:00,154.85,154.9,154.45,154.47,19079.0,146.0878,146.135,145.7104,145.7293,19079.0
2021-09-08 12:40:00,154.48,154.58,154.46,154.55,30342.0,145.7387,145.8331,145.7198,145.8048,30342.0
2021-09-08 12:50:00,154.56,154.62,154.51,154.54,10415.0,145.8142,145.8708,145.767,145.7953,10415.0
2021-09-08 13:00:00,154.54,154.61,154.44,154.46,13454.0,145.7953,145.8614,145.701,145.7198,13454.0
2021-09-08 13:10:00,154.46,154.6,154.46,154.58,9081.0,145.7198,145.8519,145.7198,145.8331,9081.0
2021-09-08 13:20:00,154.56,154.62,154.5,154.52,62358.0,145.8142,145.8708,145.7576,145.7765,62358.0
2021-09-08 13:30:00,154.53,154.55,154.4,154.45,19280.0,145.7859,145.8048,145.6632,145.7104,19280.0
2021-09-08 13:40:00,154.45,154.51,154.41,154.44,15609.0,145.7104,145.767,145.6727,145.701,15609.0
2021-09-08 13:50:00,154.43,154.45,154.3,154.38,20176.0,145.6915,145.7104,145.5689,145.6444,20176.0
2021-09-08 14:00:00,154.38,154.62,154.38,154.53,14771.0,145.6444,145.8708,145.6444,145.7859,14771.0
2021-09-08 14:10:00,154.56,154.57,154.39,154.39,11946.0,145.8142,145.8236,145.6538,145.6538,11946.0
2021-09-08 14:20:00,154.41,154.41,154.31,154.35,19289.0,145.6727,145.6727,145.5783,145.6161,19289.0
2021-09-08 14:30:00,154.34,154.38,154.25,154.31,19102.0,145.6066,145.6444,145.5217,145.5783,19102.0
2021-09-08 14:40:00,154.36,154.43,154.33,154.37,17428.0,145.6255,145.6915,145.5972,145.6349,17428.0
2021-09-08 14:50:00,154.36,154.47,154.36,154.44,23826.0,145.6255,145.7293,145.6255,145.701,23826.0
2021-09-08 15:00:00,154.43,154.51,154.38,154.5,10081.0,145.6915,145.767,145.6444,145.7576,10081.0
2021-09-08 15:10:00,154.5,154.58,154.47,154.5,12795.0,145.7576,145.8331,145.7293,145.7576,12795.0
2021-09-08 15:20:00,154.46,154.5,154.42,154.46,13211.0,145.7198,145.7576,145.6821,145.7198,13211.0
2021-09-08 15:30:00,154.44,154.49,154.23,154.23,57674.0,145.701,145.7482,145.5029,145.5029,57674.0
2021-09-08 15:40:00,154.25,154.49,154.23,154.43,65972.0,145.5217,145.7482,145.5029,145.6915,65972.0
2021-09-08 15:50:00,154.44,154.53,154.15,154.25,161674.0,145.701,145.7859,145.4274,145.5217,161674.0
2021-09-09 09:30:00,154.38,154.38,153.92,154.31,18667.0,145.6444,145.6444,145.2104,145.5783,18667.0
2021-09-09 09:40:00,154.38,154.56,154.34,154.47,10517.0,145.6444,145.8142,145.6066,145.7293,10517.0
2021-09-09 09:50:00,154.51,154.54,153.86,153.92,11229.0,145.767,145.7953,145.1538,145.2104,11229.0
2021-09-09 10:00:00,153.94,154.24,153.76,154.15,16983.0,145.2293,145.5123,145.0595,145.4274,16983.0
2021-09-09 10:10:00,154.14,154.34,154.01,154.01,12912.0,145.418,145.6066,145.2953,145.2953,12912.0
2021-09-09 10:20:00,154.04,154.08,153.97,154.0,8756.0,145.3236,145.3614,145.2576,145.2859,8756.0
2021-09-09 10:30:00,154.01,154.11,153.97,154.09,8446.0,145.2953,145.3897,145.2576,145.3708,8446.0
2021-09-09 10:40:00,154.09,154.24,154.05,154.12,12898.0,145.3708,145.5123,145.333,145.3991,12898.0
2021-09-09 10:50:00,154.11,154.13,153.93,153.98,7017.0,145.3897,145.4085,145.2198,145.267,7017.0
2021-09-09 11:00:00,153.96,154.02,153.88,153.98,10666.0,145.2481,145.3047,145.1727,145.267,10666.0
2021-09-09 11:10:00,153.98,154.11,153.86,153.9,10122.0,145.267,145.3897,145.1538,145.1915,10122.0
2021-09-09 11:20:00,153.89,154.1,153.85,154.02,9241.0,145.1821,145.3802,145.1444,145.3047,9241.0
2021-09-09 11:30:00,154.03,154.18,153.95,154.12,9160.0,145.3142,145.4557,145.2387,145.3991,9160.0
2021-09-09 11:40:00,154.1,154.16,153.96,154.03,47895.0,145.3802,145.4368,145.2481,145.3142,47895.0
2021-09-09 11:50:00,154.04,154.05,153.85,153.97,5591.0,145.3236,145.333,145.1444,145.2576,5591.0
2021-09-09 12:00:00,153.93,153.96,153.68,153.83,7067.0,145.2198,145.2481,144.984,145.1255,7067.0
2021-09-09 12:10:00,153.85,153.85,153.76,153.79,7557.0,145.1444,145.1444,145.0595,145.0878,7557.0
2021-09-09 12:20:00,153.81,153.82,153.7,153.72,7311.0,145.1066,145.1161,145.0029,145.0217,7311.0
2021-09-09 12:30:00,153.72,153.84,153.64,153.83,6937.0,145.0217,145.1349,144.9462,145.1255,6937.0
2021-09-09 12:40:00,153.86,153.95,153.79,153.94,4986.0,145.1538,145.2387,145.0878,145.2293,4986.0
2021-09-09 12:50:00,153.95,153.95,153.85,153.85,9481.0,145.2387,145.2387,145.1444,145.1444,9481.0
2021-09-09 13:00:00,153.86,154.12,153.86,154.1,14099.0,145.1538,145.3991,145.1538,145.3802,14099.0
2021-09-09 13:10:00,154.11,154.16,154.06,154.06,5311.0,145.3897,145.4368,145.3425,145.3425,5311.0
2021-09-09 13:20:00,154.03,154.06,153.85,154.04,10738.0,145.3142,145.3425,145.1444,145.3236,10738.0
2021-09-09 13:30:00,154.05,154.05,153.81,153.81,11629.0,145.333,145.333,145.1066,145.1066,11629.0
2021-09-09 13:40:00,153.8,154.01,153.8,153.93,9349.0,145.0972,145.2953,145.0972,145.2198,9349.0
2021-09-09 13:50:00,153.92,153.95,153.79,153.8,8343.0,145.2104,145.2387,145.0878,145.0972,8343.0
2021-09-09 14:00:00,153.79,153.82,153.55,153.76,30660.0,145.0878,145.1161,144.8613,145.0595,30660.0
2021-09-09 14:10:00,153.75,153.89,153.74,153.82,10204.0,145.05,145.1821,145.0406,145.1161,10204.0
2021-09-09 14:20:00,153.8,153.95,153.8,153.83,21267.0,145.0972,145.2387,145.0972,145.1255,21267.0
2021-09-09 14:30:00,153.85,154.08,153.85,154.08,11059.0,145.1444,145.3614,145.1444,145.3614,11059.0
2021-09-09 14:40:00,154.07,154.3,154.03,154.28,10909.0,145.3519,145.5689,145.3142,145.55,10909.0
2021-09-09 14:50:00,154.26,154.43,154.26,154.27,24591.0,145.5312,145.6915,145.5312,145.5406,24591.0
2021-09-09 15:00:00,154.28,154.29,154.19,154.25,24641.0,145.55,145.5595,145.4651,145.5217,24641.0
2021-09-09 15:10:00,154.27,154.34,154.24,154.25,37185.0,145.5406,145.6066,145.5123,145.5217,37185.0
2021-09-09 15:20:00,154.25,154.5,154.25,154.36,19302.0,145.5217,145.7576,145.5217,145.6255,19302.0
2021-09-09 15:30:00,154.34,154.39,154.21,154.25,33837.0,145.6066,145.6538,145.484,145.5217,33837.0
2021-09-09 15:40:00,154.25,154.39,154.14,154.14,52261.0,145.5217,145.6538,145.418,145.418,52261.0
2021-09-09 15:50:00,154.14,154.14,153.74,153.82,160667.0,145.418,145.418,145.0406,145.1161,160667.0
2021-09-10 09:30:00,154.15,154.7,153.95,154.08,34049.0,145.4274,145.9463,145.2387,145.3614,34049.0
2021-09-10 09:40:00,154.09,154.26,153.79,153.87,23840.0,145.3708,145.5312,145.0878,145.1632,23840.0
2021-09-10 09:50:00,153.83,154.22,153.62,154.16,10354.0,145.1255,145.4934,144.9274,145.4368,10354.0
2021-09-10 10:00:00,154.12,154.24,153.99,154.09,11570.0,145.3991,145.5123,145.2764,145.3708,11570.0
2021-09-10 10:10:00,154.11,154.16,153.91,154.09,8283.0,145.3897,145.4368,145.201,145.3708,8283.0
2021-09-10 10:20:00,154.13,154.25,154.08,154.19,13012.0,145.4085,145.5217,145.3614,145.4651,13012.0
2021-09-10 10:30:00,154.16,154.25,153.76,153.94,13780.0,145.4368,145.5217,145.0595,145.2293,13780.0
2021-09-10 10:40:00,153.91,153.96,153.58,153.82,10970.0,145.201,145.2481,144.8896,145.1161,10970.0
2021-09-10 10:50:00,153.83,153.94,153.74,153.85,13524.0,145.1255,145.2293,145.0406,145.1444,13524.0
2021-09-10 11:00:00,153.91,154.15,153.88,154.12,5966.0,145.201,145.4274,145.1727,145.3991,5966.0
2021-09-10 11:10:00,154.18,154.18,153.96,153.97,8426.0,145.4557,145.4557,145.2481,145.2576,8426.0
2021-09-10 11:20:00,153.99,153.99,153.81,153.92,10146.0,145.2764,145.2764,145.1066,145.2104,10146.0
2021-09-10 11:30:00,153.9,154.0,153.87,153.95,8649.0,145.1915,145.2859,145.1632,145.2387,8649.0
2021-09-10 11:40:00,153.92,154.11,153.89,153.91,7806.0,145.2104,145.3897,145.1821,145.201,7806.0
2021-09-10 11:50:00,153.93,154.11,153.91,154.07,9349.0,145.2198,145.3897,145.201,145.3519,9349.0
2021-09-10 12:00:00,154.01,154.23,153.98,154.23,5158.0,145.2953,145.5029,145.267,145.5029,5158.0
2021-09-10 12:10:00,154.2,154.32,154.15,154.24,7663.0,145.4746,145.5878,145.4274,145.5123,7663.0
2021-09-10 12:20:00,154.27,154.36,154.25,154.35,12104.0,145.5406,145.6255,145.5217,145.6161,12104.0
2021-09-10 12:30:00,154.35,154.52,154.34,154.52,6588.0,145.6161,145.7765,145.6066,145.7765,6588.0
2021-09-10 12:40:00,154.48,154.52,154.45,154.47,3901.0,145.7387,145.7765,145.7104,145.7293,3901.0
2021-09-10 12:50:00,154.47,154.58,154.46,154.48,7658.0,145.7293,145.8331,145.7198,145.7387,7658.0
2021-09-10 13:00:00,154.51,154.58,154.48,154.52,8799.0,145.767,145.8331,145.7387,145.7765,8799.0
2021-09-10 13:10:00,154.52,154.65,154.52,154.53,10200.0,145.7765,145.8991,145.7765,145.7859,10200.0
2021-09-10 13:20:00,154.54,154.55,154.44,154.55,12092.0,145.7953,145.8048,145.701,145.8048,12092.0
2021-09-10 13:30:00,154.55,154.68,154.49,154.65,6996.0,145.8048,145.9274,145.7482,145.8991,6996.0
2021-09-10 13:40:00,154.65,154.66,154.57,154.58,5948.0,145.8991,145.9085,145.8236,145.8331,5948.0
2021-09-10 13:50:00,154.56,154.57,154.48,154.52,7127.0,145.8142,145.8236,145.7387,145.7765,7127.0
2021-09-10 14:00:00,154.52,154.8,154.52,154.71,13384.0,145.7765,146.0406,145.7765,145.9557,13384.0
2021-09-10 14:10:00,154.72,154.74,154.57,154.6,11226.0,145.9651,145.984,145.8236,145.8519,11226.0
2021-09-10 14:20:00,154.6,154.66,154.59,154.66,5234.0,145.8519,145.9085,145.8425,145.9085,5234.0
2021-09-10 14:30:00,154.69,154.79,154.68,154.75,4919.0,145.9368,146.0312,145.9274,145.9934,4919.0
2021-09-10 14:40:00,154.78,154.89,154.77,154.85,12384.0,146.0217,146.1255,146.0123,146.0878,12384.0
2021-09-10 14:50:00,154.83,154.9,154.79,154.81,10446.0,146.0689,146.135,146.0312,146.05,10446.0
2021-09-10 15:00:00,154.81,154.89,154.77,154.8,10771.0,146.05,146.1255,146.0123,146.0406,10771.0
2021-09-10 15:10:00,154.82,154.85,154.73,154.77,15608.0,146.0595,146.0878,145.9746,146.0123,15608.0
2021-09-10 15:20:00,154.78,154.87,154.72,154.83,14107.0,146.0217,146.1066,145.9651,146.0689,14107.0
2021-09-10 15:30:00,154.82,154.82,154.64,154.65,35124.0,146.0595,146.0595,145.8897,145.8991,35124.0
2021-09-10 15:40:00,154.64,154.71,154.54,154.63,47247.0,145.8897,145.9557,145.7953,145.8802,47247.0
2021-09-10 15:50:00,154.63,154.63,154.44,154.45,147144.0,145.8802,145.8802,145.701,145.7104,147144.0
2021-09-13 09:30:00,155.49,155.63,155.22,155.62,39774.0,146.6916,146.8236,146.4368,146.8142,39774.0
2021-09-13 09:40:00,155.66,156.27,155.44,156.22,30406.0,146.8519,147.4274,146.6444,147.3803,30406.0
2021-09-13 09:50:00,156.17,156.71,156.13,156.63,25228.0,147.3331,147.8425,147.2954,147.7671,25228.0
2021-09-13 10:00:00,156.6,156.74,155.91,156.28,21813.0,147.7388,147.8708,147.0878,147.4369,21813.0
2021-09-13 10:10:00,156.25,156.4,155.45,155.54,50157.0,147.4086,147.5501,146.6538,146.7387,50157.0
2021-09-13 10:20:00,155.56,155.86,155.54,155.76,27577.0,146.7576,147.0406,146.7387,146.9463,27577.0
2021-09-13 10:30:00,155.77,156.03,155.65,155.96,39154.0,146.9557,147.201,146.8425,147.135,39154.0
2021-09-13 10:40:00,155.96,156.26,155.86,156.18,64124.0,147.135,147.418,147.0406,147.3425,64124.0
2021-09-13 10:50:00,156.16,156.34,156.03,156.03,37141.0,147.3237,147.4935,147.201,147.201,37141.0
2021-09-13 11:00:00,156.03,156.04,155.76,155.76,14245.0,147.201,147.2104,146.9463,146.9463,14245.0
2021-09-13 11:10:00,155.76,155.81,155.59,155.66,40246.0,146.9463,146.9935,146.7859,146.8519,40246.0
2021-09-13 11:20:00,155.65,155.78,155.59,155.72,45071.0,146.8425,146.9652,146.7859,146.9086,45071.0
2021-09-13 11:30:00,155.69,155.94,155.65,155.76,28805.0,146.8802,147.1161,146.8425,146.9463,28805.0
2021-09-13 11:40:00,155.77,155.77,155.44,155.46,18555.0,146.9557,146.9557,146.6444,146.6633,18555.0
2021-09-13 11:50:00,155.47,155.49,155.05,155.09,36833.0,146.6727,146.6916,146.2765,146.3142,36833.0
2021-09-13 12:00:00,155.1,155.16,154.66,154.72,34665.0,146.3236,146.3802,145.9085,145.9651,34665.0
2021-09-13 12:10:00,154.71,154.85,154.42,154.44,22101.0,145.9557,146.0878,145.6821,145.701,22101.0
2021-09-13 12:20:00,154.48,154.62,154.44,154.6,18784.0,145.7387,145.8708,145.701,145.8519,18784.0
2021-09-13 12:30:00,154.58,154.59,154.36,154.36,29305.0,145.8331,145.8425,145.6255,145.6255,29305.0
2021-09-13 12:40:00,154.37,154.49,154.36,154.46,23967.0,145.6349,145.7482,145.6255,145.7198,23967.0
2021-09-13 12:50:00,154.47,154.48,154.22,154.33,19768.0,145.7293,145.7387,145.4934,145.5972,19768.0
2021-09-13 13:00:00,154.33,154.52,154.25,154.5,39018.0,145.5972,145.7765,145.5217,145.7576,39018.0
2021-09-13 13:10:00,154.5,154.54,154.33,154.5,47929.0,145.7576,145.7953,145.5972,145.7576,47929.0
2021-09-13 13:20:00,154.49,154.72,154.48,154.71,31468.0,145.7482,145.9651,145.7387,145.9557,31468.0
2021-09-13 13:30:00,154.71,154.76,154.66,154.69,31419.0,145.9557,146.0029,145.9085,145.9368,31419.0
2021-09-13 13:40:00,154.68,154.68,154.45,154.59,16208.0,145.9274,145.9274,145.7104,145.8425,16208.0
2021-09-13 13:50:00,154.57,154.57,154.43,154.43,16616.0,145.8236,145.8236,145.6915,145.6915,16616.0
2021-09-13 14:00:00,154.42,154.46,154.28,154.28,10583.0,145.6821,145.7198,145.55,145.55,10583.0
2021-09-13 14:10:00,154.26,154.38,154.19,154.38,14812.0,145.5312,145.6444,145.4651,145.6444,14812.0
2021-09-13 14:20:00,154.37,154.53,154.35,154.42,8364.0,145.6349,145.7859,145.6161,145.6821,8364.0
2021-09-13 14:30:00,154.4,154.55,154.35,154.4,10223.0,145.6632,145.8048,145.6161,145.6632,10223.0
2021-09-13 14:40:00,154.41,154.71,154.4,154.68,18006.0,145.6727,145.9557,145.6632,145.9274,18006.0
2021-09-13 14:50:00,154.7,154.7,154.61,154.67,16957.0,145.9463,145.9463,145.8614,145.918,16957.0
2021-09-13 15:00:00,154.66,154.66,154.43,154.45,17073.0,145.9085,145.9085,145.6915,145.7104,17073.0
2021-09-13 15:10:00,154.48,154.83,154.47,154.7,34913.0,145.7387,146.0689,145.7293,145.9463,34913.0
2021-09-13 15:20:00,154.7,154.94,154.7,154.92,21943.0,145.9463,146.1727,145.9463,146.1538,21943.0
2021-09-13 15:30:00,154.94,155.16,154.93,155.06,27668.0,146.1727,146.3802,146.1633,146.2859,27668.0
2021-09-13 15:40:00,154.98,155.06,154.9,155.06,37654.0,146.2104,146.2859,146.135,146.2859,37654.0
2021-09-13 15:50:00,155.07,155.25,155.03,155.12,90866.0,146.2953,146.4651,146.2576,146.3425,90866.0
2021-09-14 09:30:00,155.52,156.12,155.3,155.67,47197.0,146.7199,147.2859,146.5123,146.8614,47197.0
2021-09-14 09:40:00,155.54,155.81,155.3,155.3,7528.0,146.7387,146.9935,146.5123,146.5123,7528.0
2021-09-14 09:50:00,155.25,155.36,154.97,155.3,15129.0,146.4651,146.5689,146.201,146.5123,15129.0
2021-09-14 10:00:00,155.33,155.46,155.19,155.24,21974.0,146.5406,146.6633,146.4085,146.4557,21974.0
2021-09-14 10:10:00,155.23,155.36,155.02,155.2,19982.0,146.4463,146.5689,146.2482,146.418,19982.0
2021-09-14 10:20:00,155.1,155.63,155.03,155.61,22288.0,146.3236,146.8236,146.2576,146.8048,22288.0
2021-09-14 10:30:00,155.55,155.69,155.43,155.43,8626.0,146.7482,146.8802,146.635,146.635,8626.0
2021-09-14 10:40:00,155.4,155.51,155.32,155.32,12400.0,146.6067,146.7104,146.5312,146.5312,12400.0
2021-09-14 10:50:00,155.33,155.42,155.09,155.41,13242.0,146.5406,146.6255,146.3142,146.6161,13242.0
2021-09-14 11:00:00,155.39,155.55,155.33,155.46,10267.0,146.5972,146.7482,146.5406,146.6633,10267.0
2021-09-14 11:10:00,155.43,155.45,155.26,155.3,7198.0,146.635,146.6538,146.4746,146.5123,7198.0
2021-09-14 11:20:00,155.34,155.5,155.34,155.44,6468.0,146.5501,146.701,146.5501,146.6444,6468.0
2021-09-14 11:30:00,155.44,155.52,155.38,155.38,7490.0,146.6444,146.7199,146.5878,146.5878,7490.0
2021-09-14 11:40:00,155.47,155.55,155.41,155.49,5399.0,146.6727,146.7482,146.6161,146.6916,5399.0
2021-09-14 11:50:00,155.5,155.51,155.17,155.34,9279.0,146.701,146.7104,146.3897,146.5501,9279.0
2021-09-14 12:00:00,155.35,155.49,155.35,155.49,6185.0,146.5595,146.6916,146.5595,146.6916,6185.0
2021-09-14 12:10:00,155.46,155.58,155.4,155.53,6271.0,146.6633,146.7765,146.6067,146.7293,6271.0
2021-09-14 12:20:00,155.52,155.59,155.51,155.58,5566.0,146.7199,146.7859,146.7104,146.7765,5566.0
2021-09-14 12:30:00,155.58,155.58,155.38,155.38,12857.0,146.7765,146.7765,146.5878,146.5878,12857.0
2021-09-14 12:40:00,155.35,155.35,155.16,155.19,4452.0,146.5595,146.5595,146.3802,146.4085,4452.0
2021-09-14 12:50:00,155.2,155.27,155.02,155.03,13096.0,146.418,146.484,146.2482,146.2576,13096.0
2021-09-14 13:00:00,155.03,155.17,154.95,154.96,8815.0,146.2576,146.3897,146.1821,146.1916,8815.0
2021-09-14 13:10:00,154.96,155.04,154.94,155.02,8759.0,146.1916,146.267,146.1727,146.2482,8759.0
2021-09-14 13:20:00,155.02,155.07,154.99,155.02,2914.0,146.2482,146.2953,146.2199,146.2482,2914.0
2021-09-14 13:30:00,155.03,155.03,154.85,154.97,6132.0,146.2576,146.2576,146.0878,146.201,6132.0
2021-09-14 13:40:00,154.95,155.08,154.93,155.02,6425.0,146.1821,146.3048,146.1633,146.2482,6425.0
2021-09-14 13:50:00,155.0,155.12,154.99,155.07,7952.0,146.2293,146.3425,146.2199,146.2953,7952.0
2021-09-14 14:00:00,155.09,155.19,155.06,155.13,15995.0,146.3142,146.4085,146.2859,146.3519,15995.0
2021-09-14 14:10:00,155.12,155.12,154.97,155.03,5380.0,146.3425,146.3425,146.201,146.2576,5380.0
2021-09-14 14:20:00,155.01,155.02,154.9,155.02,7048.0,146.2387,146.2482,146.135,146.2482,7048.0
2021-09-14 14:30:00,155.0,155.05,154.86,154.92,7591.0,146.2293,146.2765,146.0972,146.1538,7591.0
2021-09-14 14:40:00,154.92,154.96,154.81,154.83,7503.0,146.1538,146.1916,146.05,146.0689,7503.0
2021-09-14 14:50:00,154.82,154.9,154.79,154.83,5534.0,146.0595,146.135,146.0312,146.0689,5534.0
2021-09-14 15:00:00,154.82,154.9,154.77,154.78,12766.0,146.0595,146.135,146.0123,146.0217,12766.0
2021-09-14 15:10:00,154.77,154.79,154.61,154.61,11708.0,146.0123,146.0312,145.8614,145.8614,11708.0
2021-09-14 15:20:00,154.59,154.68,154.41,154.43,12687.0,145.8425,145.9274,145.6727,145.6915,12687.0
2021-09-14 15:30:00,154.45,154.48,154.26,154.37,20441.0,145.7104,145.7387,145.5312,145.6349,20441.0
2021-09-14 15:40:00,154.35,154.51,154.27,154.33,24175.0,145.6161,145.767,145.5406,145.5972,24175.0
2021-09-14 15:50:00,154.32,154.64,154.24,154.59,75046.0,145.5878,145.8897,145.5123,145.8425,75046.0
2021-09-15 09:30:00,154.55,154.75,154.24,154.33,57563.0,145.8048,145.9934,145.5123,145.5972,57563.0
2021-09-15 09:40:00,154.36,155.31,154.17,155.31,24100.0,145.6255,146.5218,145.4463,146.5218,24100.0
2021-09-15 09:50:00,155.34,155.45,155.01,155.37,15885.0,146.5501,146.6538,146.2387,146.5784,15885.0
2021-09-15 10:00:00,155.39,155.42,155.18,155.26,7911.0,146.5972,146.6255,146.3991,146.4746,7911.0
2021-09-15 10:10:00,155.29,155.56,155.23,155.56,9431.0,146.5029,146.7576,146.4463,146.7576,9431.0
2021-09-15 10:20:00,155.53,155.54,154.96,155.03,8180.0,146.7293,146.7387,146.1916,146.2576,8180.0
2021-09-15 10:30:00,155.08,155.25,154.98,155.24,10455.0,146.3048,146.4651,146.2104,146.4557,10455.0
2021-09-15 10:40:00,155.22,155.34,154.95,155.05,10418.0,146.4368,146.5501,146.1821,146.2765,10418.0
2021-09-15 10:50:00,155.08,155.17,155.01,155.07,14762.0,146.3048,146.3897,146.2387,146.2953,14762.0
2021-09-15 11:00:00,155.07,155.25,155.03,155.03,7678.0,146.2953,146.4651,146.2576,146.2576,7678.0
2021-09-15 11:10:00,155.08,155.25,155.06,155.18,8587.0,146.3048,146.4651,146.2859,146.3991,8587.0
2021-09-15 11:20:00,155.2,155.35,155.18,155.32,9043.0,146.418,146.5595,146.3991,146.5312,9043.0
2021-09-15 11:30:00,155.27,155.28,155.16,155.25,7561.0,146.484,146.4934,146.3802,146.4651,7561.0
2021-09-15 11:40:00,155.29,155.32,155.13,155.18,4574.0,146.5029,146.5312,146.3519,146.3991,4574.0
2021-09-15 11:50:00,155.18,155.43,155.18,155.43,7734.0,146.3991,146.635,146.3991,146.635,7734.0
2021-09-15 12:00:00,155.44,155.52,155.36,155.5,6326.0,146.6444,146.7199,146.5689,146.701,6326.0
2021-09-15 12:10:00,155.5,155.55,155.45,155.48,10952.0,146.701,146.7482,146.6538,146.6821,10952.0
2021-09-15 12:20:00,155.44,155.51,155.42,155.43,13729.0,146.6444,146.7104,146.6255,146.635,13729.0
2021-09-15 12:30:00,155.44,155.52,155.38,155.52,9486.0,146.6444,146.7199,146.5878,146.7199,9486.0
2021-09-15 12:40:00,155.5,155.72,155.49,155.5,19247.0,146.701,146.9086,146.6916,146.701,19247.0
2021-09-15 12:50:00,155.5,155.52,155.44,155.47,22913.0,146.701,146.7199,146.6444,146.6727,22913.0
2021-09-15 13:00:00,155.48,155.92,155.48,155.81,40364.0,146.6821,147.0972,146.6821,146.9935,40364.0
2021-09-15 13:10:00,155.82,156.06,155.81,156.01,7211.0,147.0029,147.2293,146.9935,147.1821,7211.0
2021-09-15 13:20:00,156.02,156.19,156.02,156.16,9580.0,147.1916,147.352,147.1916,147.3237,9580.0
2021-09-15 13:30:00,156.2,156.33,156.13,156.16,5015.0,147.3614,147.484,147.2954,147.3237,5015.0
2021-09-15 13:40:00,156.1,156.34,156.1,156.13,8710.0,147.267,147.4935,147.267,147.2954,8710.0
2021-09-15 13:50:00,156.14,156.15,156.04,156.13,7903.0,147.3048,147.3142,147.2104,147.2954,7903.0
2021-09-15 14:00:00,156.1,156.1,156.0,156.08,6793.0,147.267,147.267,147.1727,147.2482,6793.0
2021-09-15 14:10:00,156.09,156.11,155.86,155.86,11909.0,147.2576,147.2765,147.0406,147.0406,11909.0
2021-09-15 14:20:00,155.86,156.01,155.8,155.87,12394.0,147.0406,147.1821,146.984,147.0501,12394.0
2021-09-15 14:30:00,155.9,155.98,155.84,155.94,5717.0,147.0784,147.1538,147.0218,147.1161,5717.0
2021-09-15 14:40:00,155.89,155.9,155.8,155.81,5626.0,147.0689,147.0784,146.984,146.9935,5626.0
2021-09-15 14:50:00,155.79,155.79,155.62,155.65,7564.0,146.9746,146.9746,146.8142,146.8425,7564.0
2021-09-15 15:00:00,155.64,155.7,155.58,155.62,6331.0,146.8331,146.8897,146.7765,146.8142,6331.0
2021-09-15 15:10:00,155.62,155.75,155.59,155.69,7611.0,146.8142,146.9369,146.7859,146.8802,7611.0
2021-09-15 15:20:00,155.68,155.7,155.58,155.66,10561.0,146.8708,146.8897,146.7765,146.8519,10561.0
2021-09-15 15:30:00,155.66,155.83,155.61,155.82,12750.0,146.8519,147.0123,146.8048,147.0029,12750.0
2021-09-15 15:40:00,155.79,155.83,155.65,155.66,19674.0,146.9746,147.0123,146.8425,146.8519,19674.0
2021-09-15 15:50:00,155.66,155.69,155.55,155.65,51756.0,146.8519,146.8802,146.7482,146.8425,51756.0
2021-09-16 09:30:00,155.89,156.09,155.68,155.69,17812.0,147.0689,147.2576,146.8708,146.8802,17812.0
2021-09-16 09:40:00,155.65,155.68,155.31,155.45,12559.0,146.8425,146.8708,146.5218,146.6538,12559.0
2021-09-16 09:50:00,155.68,155.73,155.24,155.24,12821.0,146.8708,146.918,146.4557,146.4557,12821.0
2021-09-16 10:00:00,155.25,155.27,154.54,154.74,8074.0,146.4651,146.484,145.7953,145.984,8074.0
2021-09-16 10:10:00,154.64,154.7,154.19,154.23,7499.0,145.8897,145.9463,145.4651,145.5029,7499.0
2021-09-16 10:20:00,154.21,154.29,153.97,154.04,13464.0,145.484,145.5595,145.2576,145.3236,13464.0
2021-09-16 10:30:00,154.14,154.43,154.04,154.41,9939.0,145.418,145.6915,145.3236,145.6727,9939.0
2021-09-16 10:40:00,154.36,154.38,154.09,154.09,8315.0,145.6255,145.6444,145.3708,145.3708,8315.0
2021-09-16 10:50:00,154.02,154.14,153.93,154.05,7117.0,145.3047,145.418,145.2198,145.333,7117.0
2021-09-16 11:00:00,154.13,154.38,154.08,154.38,7573.0,145.4085,145.6444,145.3614,145.6444,7573.0
2021-09-16 11:10:00,154.37,154.37,154.12,154.13,5863.0,145.6349,145.6349,145.3991,145.4085,5863.0
2021-09-16 11:20:00,154.18,154.62,154.18,154.5,6079.0,145.4557,145.8708,145.4557,145.7576,6079.0
2021-09-16 11:30:00,154.5,154.55,154.15,154.25,10245.0,145.7576,145.8048,145.4274,145.5217,10245.0
2021-09-16 11:40:00,154.27,154.36,154.14,154.21,7225.0,145.5406,145.6255,145.418,145.484,7225.0
2021-09-16 11:50:00,154.19,154.25,154.04,154.18,18550.0,145.4651,145.5217,145.3236,145.4557,18550.0
2021-09-16 12:00:00,154.16,154.27,154.11,154.26,6259.0,145.4368,145.5406,145.3897,145.5312,6259.0
2021-09-16 12:10:00,154.3,154.35,154.19,154.35,4062.0,145.5689,145.6161,145.4651,145.6161,4062.0
2021-09-16 12:20:00,154.34,154.34,154.21,154.27,4482.0,145.6066,145.6066,145.484,145.5406,4482.0
2021-09-16 12:30:00,154.27,154.36,154.27,154.31,4762.0,145.5406,145.6255,145.5406,145.5783,4762.0
2021-09-16 12:40:00,154.29,154.45,154.24,154.44,4690.0,145.5595,145.7104,145.5123,145.701,4690.0
2021-09-16 12:50:00,154.41,154.41,154.15,154.15,4617.0,145.6727,145.6727,145.4274,145.4274,4617.0
2021-09-16 13:00:00,154.14,154.14,154.03,154.08,6107.0,145.418,145.418,145.3142,145.3614,6107.0
2021-09-16 13:10:00,154.07,154.18,154.04,154.18,8827.0,145.3519,145.4557,145.3236,145.4557,8827.0
2021-09-16 13:20:00,154.19,154.22,154.03,154.15,6584.0,145.4651,145.4934,145.3142,145.4274,6584.0
2021-09-16 13:30:00,154.03,154.07,153.96,153.99,7153.0,145.3142,145.3519,145.2481,145.2764,7153.0
2021-09-16 13:40:00,153.99,154.02,153.85,153.88,6919.0,145.2764,145.3047,145.1444,145.1727,6919.0
2021-09-16 13:50:00,153.89,154.09,153.89,154.08,12054.0,145.1821,145.3708,145.1821,145.3614,12054.0
2021-09-16 14:00:00,154.11,154.15,154.02,154.14,11895.0,145.3897,145.4274,145.3047,145.418,11895.0
2021-09-16 14:10:00,154.16,154.24,154.07,154.11,6903.0,145.4368,145.5123,145.3519,145.3897,6903.0
2021-09-16 14:20:00,154.06,154.1,153.95,153.97,6605.0,145.3425,145.3802,145.2387,145.2576,6605.0
2021-09-16 14:30:00,153.97,154.04,153.93,153.93,3887.0,145.2576,145.3236,145.2198,145.2198,3887.0
2021-09-16 14:40:00,153.96,153.96,153.87,153.94,6055.0,145.2481,145.2481,145.1632,145.2293,6055.0
2021-09-16 14:50:00,153.92,154.15,153.92,154.15,5714.0,145.2104,145.4274,145.2104,145.4274,5714.0
2021-09-16 15:00:00,154.18,154.38,154.16,154.37,9871.0,145.4557,145.6444,145.4368,145.6349,9871.0
2021-09-16 15:10:00,154.34,154.45,154.32,154.38,10068.0,145.6066,145.7104,145.5878,145.6444,10068.0
2021-09-16 15:20:00,154.39,154.4,154.21,154.24,16200.0,145.6538,145.6632,145.484,145.5123,16200.0
2021-09-16 15:30:00,154.18,154.23,154.1,154.18,11106.0,145.4557,145.5029,145.3802,145.4557,11106.0
2021-09-16 15:40:00,154.15,154.21,154.02,154.02,24950.0,145.4274,145.484,145.3047,145.3047,24950.0
2021-09-16 15:50:00,154.02,154.07,153.82,153.91,45874.0,145.3047,145.3519,145.1161,145.201,45874.0
2021-09-17 09:30:00,153.11,153.6,152.88,152.89,383445.0,144.4462,144.9085,144.2293,144.2387,383445.0
2021-09-17 09:40:00,153.01,153.34,152.62,152.62,9720.0,144.3519,144.6632,143.984,143.984,9720.0
2021-09-17 09:50:00,152.61,152.98,152.36,152.75,19807.0,143.9745,144.3236,143.7387,144.1066,19807.0
2021-09-17 10:00:00,152.74,153.02,152.58,152.78,14722.0,144.0972,144.3613,143.9462,144.1349,14722.0
2021-09-17 10:10:00,152.74,152.76,152.29,152.47,15023.0,144.0972,144.116,143.6726,143.8425,15023.0
2021-09-17 10:20:00,152.49,152.7,152.29,152.61,10826.0,143.8613,144.0594,143.6726,143.9745,10826.0
2021-09-17 10:30:00,152.54,152.73,152.48,152.66,10241.0,143.9085,144.0877,143.8519,144.0217,10241.0
2021-09-17 10:40:00,152.62,152.62,152.24,152.43,10973.0,143.984,143.984,143.6255,143.8047,10973.0
2021-09-17 10:50:00,152.44,152.75,152.38,152.75,11818.0,143.8142,144.1066,143.7575,144.1066,11818.0
2021-09-17 11:00:00,152.72,152.88,152.63,152.85,20563.0,144.0783,144.2293,143.9934,144.201,20563.0
2021-09-17 11:10:00,152.85,153.02,152.71,152.82,11119.0,144.201,144.3613,144.0689,144.1726,11119.0
2021-09-17 11:20:00,152.85,153.11,152.84,153.03,16638.0,144.201,144.4462,144.1915,144.3708,16638.0
2021-09-17 11:30:00,153.07,153.07,152.57,152.76,12539.0,144.4085,144.4085,143.9368,144.116,12539.0
2021-09-17 11:40:00,152.83,152.95,152.77,152.93,4652.0,144.1821,144.2953,144.1255,144.2764,4652.0
2021-09-17 11:50:00,152.93,153.17,152.82,153.16,7764.0,144.2764,144.5028,144.1726,144.4934,7764.0
2021-09-17 12:00:00,153.16,153.18,152.99,153.11,4517.0,144.4934,144.5123,144.333,144.4462,4517.0
2021-09-17 12:10:00,153.16,153.16,152.87,152.89,5275.0,144.4934,144.4934,144.2198,144.2387,5275.0
2021-09-17 12:20:00,152.87,153.05,152.87,152.93,4782.0,144.2198,144.3896,144.2198,144.2764,4782.0
2021-09-17 12:30:00,152.95,153.04,152.92,153.04,6647.0,144.2953,144.3802,144.267,144.3802,6647.0
2021-09-17 12:40:00,153.02,153.04,152.94,152.95,4223.0,144.3613,144.3802,144.2859,144.2953,4223.0
2021-09-17 12:50:00,152.95,153.04,152.9,152.95,7036.0,144.2953,144.3802,144.2481,144.2953,7036.0
2021-09-17 13:00:00,152.94,152.94,152.77,152.77,7314.0,144.2859,144.2859,144.1255,144.1255,7314.0
2021-09-17 13:10:00,152.77,152.8,152.62,152.62,4818.0,144.1255,144.1538,143.984,143.984,4818.0
2021-09-17 13:20:00,152.61,152.63,152.52,152.63,6337.0,143.9745,143.9934,143.8896,143.9934,6337.0
2021-09-17 13:30:00,152.61,152.75,152.54,152.75,11895.0,143.9745,144.1066,143.9085,144.1066,11895.0
2021-09-17 13:40:00,152.75,152.75,152.49,152.51,9629.0,144.1066,144.1066,143.8613,143.8802,9629.0
2021-09-17 13:50:00,152.52,152.58,152.42,152.5,10274.0,143.8896,143.9462,143.7953,143.8708,10274.0
2021-09-17 14:00:00,152.47,152.66,152.41,152.65,18563.0,143.8425,144.0217,143.7858,144.0123,18563.0
2021-09-17 14:10:00,152.66,152.74,152.48,152.6,14948.0,144.0217,144.0972,143.8519,143.9651,14948.0
2021-09-17 14:20:00,152.61,152.82,152.61,152.69,11423.0,143.9745,144.1726,143.9745,144.05,11423.0
2021-09-17 14:30:00,152.64,152.73,152.59,152.69,15269.0,144.0028,144.0877,143.9557,144.05,15269.0
2021-09-17 14:40:00,152.71,152.86,152.68,152.86,23882.0,144.0689,144.2104,144.0406,144.2104,23882.0
2021-09-17 14:50:00,152.86,153.01,152.84,152.91,18631.0,144.2104,144.3519,144.1915,144.2576,18631.0
2021-09-17 15:00:00,152.92,153.2,152.91,153.19,11659.0,144.267,144.5311,144.2576,144.5217,11659.0
2021-09-17 15:10:00,153.16,153.19,153.1,153.12,11718.0,144.4934,144.5217,144.4368,144.4557,11718.0
2021-09-17 15:20:00,153.12,153.28,153.01,153.04,16390.0,144.4557,144.6066,144.3519,144.3802,16390.0
2021-09-17 15:30:00,153.03,153.07,152.77,152.94,38096.0,144.3708,144.4085,144.1255,144.2859,38096.0
2021-09-17 15:40:00,152.94,153.13,152.59,152.59,42715.0,144.2859,144.4651,143.9557,143.9557,42715.0
2021-09-17 15:50:00,152.59,153.0,152.45,152.68,201743.0,143.9557,144.3425,143.8236,144.0406,201743.0
2021-09-20 09:30:00,150.99,152.27,150.51,151.7,64365.0,142.4462,143.6538,141.9934,143.116,64365.0
2021-09-20 09:40:00,151.78,151.98,151.34,151.47,19144.0,143.1915,143.3802,142.7764,142.899,19144.0
2021-09-20 09:50:00,151.42,152.22,151.41,152.08,17377.0,142.8519,143.6066,142.8424,143.4745,17377.0
2021-09-20 10:00:00,151.99,152.17,151.6,151.9,17631.0,143.3896,143.5594,143.0217,143.3047,17631.0
2021-09-20 10:10:00,151.9,152.18,151.68,151.9,14560.0,143.3047,143.5689,143.0972,143.3047,14560.0
2021-09-20 10:20:00,151.92,152.6,151.83,152.56,31241.0,143.3236,143.9651,143.2387,143.9274,31241.0
2021-09-20 10:30:00,152.66,152.98,152.51,152.74,24571.0,144.0217,144.3236,143.8802,144.0972,24571.0
2021-09-20 10:40:00,152.75,152.85,152.53,152.61,17213.0,144.1066,144.201,143.8991,143.9745,17213.0
2021-09-20 10:50:00,152.53,152.57,152.3,152.39,7630.0,143.8991,143.9368,143.6821,143.767,7630.0
2021-09-20 11:00:00,152.35,152.47,152.17,152.37,33909.0,143.7292,143.8425,143.5594,143.7481,33909.0
2021-09-20 11:10:00,152.32,152.58,152.27,152.47,8774.0,143.7009,143.9462,143.6538,143.8425,8774.0
2021-09-20 11:20:00,152.52,152.68,152.46,152.68,9781.0,143.8896,144.0406,143.833,144.0406,9781.0
2021-09-20 11:30:00,152.59,152.6,152.29,152.31,12445.0,143.9557,143.9651,143.6726,143.6915,12445.0
2021-09-20 11:40:00,152.28,152.32,152.09,152.18,10134.0,143.6632,143.7009,143.484,143.5689,10134.0
2021-09-20 11:50:00,152.23,152.23,151.95,152.02,14991.0,143.616,143.616,143.3519,143.4179,14991.0
2021-09-20 12:00:00,152.03,152.06,151.8,151.84,10788.0,143.4274,143.4557,143.2104,143.2481,10788.0
2021-09-20 12:10:00,151.87,151.98,151.81,151.91,12438.0,143.2764,143.3802,143.2198,143.3141,12438.0
2021-09-20 12:20:00,151.91,152.13,151.86,152.13,17385.0,143.3141,143.5217,143.267,143.5217,17385.0
2021-09-20 12:30:00,152.14,152.22,152.09,152.14,7111.0,143.5311,143.6066,143.484,143.5311,7111.0
2021-09-20 12:40:00,152.17,152.21,152.05,152.09,8603.0,143.5594,143.5972,143.4462,143.484,8603.0
2021-09-20 12:50:00,152.08,152.08,151.82,151.84,9344.0,143.4745,143.4745,143.2292,143.2481,9344.0
2021-09-20 13:00:00,151.86,151.88,151.65,151.75,19231.0,143.267,143.2858,143.0689,143.1632,19231.0
2021-09-20 13:10:00,151.74,151.89,151.74,151.85,18532.0,143.1538,143.2953,143.1538,143.2575,18532.0
2021-09-20 13:20:00,151.82,152.05,151.79,152.01,8448.0,143.2292,143.4462,143.2009,143.4085,8448.0
2021-09-20 13:30:00,151.95,152.28,151.92,152.28,14770.0,143.3519,143.6632,143.3236,143.6632,14770.0
2021-09-20 13:40:00,152.24,152.28,152.08,152.24,8538.0,143.6255,143.6632,143.4745,143.6255,8538.0
2021-09-20 13:50:00,152.3,152.39,152.27,152.31,7156.0,143.6821,143.767,143.6538,143.6915,7156.0
2021-09-20 14:00:00,152.34,152.37,152.04,152.07,8458.0,143.7198,143.7481,143.4368,143.4651,8458.0
2021-09-20 14:10:00,152.05,152.12,151.95,152.08,11381.0,143.4462,143.5123,143.3519,143.4745,11381.0
2021-09-20 14:20:00,152.06,152.18,151.92,152.03,18426.0,143.4557,143.5689,143.3236,143.4274,18426.0
2021-09-20 14:30:00,152.03,152.03,151.75,151.88,16328.0,143.4274,143.4274,143.1632,143.2858,16328.0
2021-09-20 14:40:00,151.9,152.07,151.89,151.96,18395.0,143.3047,143.4651,143.2953,143.3613,18395.0
2021-09-20 14:50:00,151.94,152.07,151.92,151.94,17963.0,143.3424,143.4651,143.3236,143.3424,17963.0
2021-09-20 15:00:00,151.97,152.1,151.73,151.78,17982.0,143.3707,143.4934,143.1443,143.1915,17982.0
2021-09-20 15:10:00,151.85,151.9,151.63,151.73,22315.0,143.2575,143.3047,143.05,143.1443,22315.0
2021-09-20 15:20:00,151.76,152.08,151.76,152.07,17513.0,143.1726,143.4745,143.1726,143.4651,17513.0
2021-09-20 15:30:00,152.06,152.35,152.02,152.17,23757.0,143.4557,143.7292,143.4179,143.5594,23757.0
2021-09-20 15:40:00,152.17,152.5,152.17,152.39,22823.0,143.5594,143.8708,143.5594,143.767,22823.0
2021-09-20 15:50:00,152.42,152.86,152.41,152.68,138223.0,143.7953,144.2104,143.7858,144.0406,138223.0
2021-09-21 09:30:00,153.05,153.52,152.9,153.36,32409.0,144.3896,144.833,144.2481,144.6821,32409.0
2021-09-21 09:40:00,153.32,154.2,153.27,154.12,17581.0,144.6444,145.4746,144.5972,145.3991,17581.0
2021-09-21 09:50:00,154.08,154.26,153.85,154.09,19544.0,145.3614,145.5312,145.1444,145.3708,19544.0
2021-09-21 10:00:00,154.13,154.24,153.8,153.8,15351.0,145.4085,145.5123,145.0972,145.0972,15351.0
2021-09-21 10:10:00,153.84,153.84,153.29,153.49,11849.0,145.1349,145.1349,144.6161,144.8047,11849.0
2021-09-21 10:20:00,153.43,153.55,153.34,153.43,21889.0,144.7481,144.8613,144.6632,144.7481,21889.0
2021-09-21 10:30:00,153.46,153.46,153.0,153.15,16157.0,144.7764,144.7764,144.3425,144.484,16157.0
2021-09-21 10:40:00,153.15,153.31,153.08,153.16,11632.0,144.484,144.6349,144.4179,144.4934,11632.0
2021-09-21 10:50:00,153.18,153.33,153.02,153.16,10406.0,144.5123,144.6538,144.3613,144.4934,10406.0
2021-09-21 11:00:00,153.14,153.39,152.93,153.37,13172.0,144.4745,144.7104,144.2764,144.6915,13172.0
2021-09-21 11:10:00,153.39,153.51,153.17,153.17,7995.0,144.7104,144.8236,144.5028,144.5028,7995.0
2021-09-21 11:20:00,153.19,153.21,153.08,153.21,20224.0,144.5217,144.5406,144.4179,144.5406,20224.0
2021-09-21 11:30:00,153.23,153.43,153.23,153.37,12994.0,144.5594,144.7481,144.5594,144.6915,12994.0
2021-09-21 11:40:00,153.35,153.4,153.2,153.25,10841.0,144.6727,144.7198,144.5311,144.5783,10841.0
2021-09-21 11:50:00,153.28,153.43,153.28,153.35,6468.0,144.6066,144.7481,144.6066,144.6727,6468.0
2021-09-21 12:00:00,153.39,153.57,153.39,153.54,8600.0,144.7104,144.8802,144.7104,144.8519,8600.0
2021-09-21 12:10:00,153.52,153.62,153.43,153.43,7343.0,144.833,144.9274,144.7481,144.7481,7343.0
2021-09-21 12:20:00,153.46,153.57,153.37,153.37,4887.0,144.7764,144.8802,144.6915,144.6915,4887.0
2021-09-21 12:30:00,153.3,153.32,153.21,153.32,4550.0,144.6255,144.6444,144.5406,144.6444,4550.0
2021-09-21 12:40:00,153.31,153.33,153.16,153.19,2966.0,144.6349,144.6538,144.4934,144.5217,2966.0
2021-09-21 12:50:00,153.2,153.22,153.02,153.2,10440.0,144.5311,144.55,144.3613,144.5311,10440.0
2021-09-21 13:00:00,153.19,153.31,153.14,153.2,8810.0,144.5217,144.6349,144.4745,144.5311,8810.0
2021-09-21 13:10:00,153.16,153.32,153.15,153.32,6096.0,144.4934,144.6444,144.484,144.6444,6096.0
2021-09-21 13:20:00,153.32,153.35,153.11,153.11,13483.0,144.6444,144.6727,144.4462,144.4462,13483.0
2021-09-21 13:30:00,153.13,153.23,153.11,153.16,13067.0,144.4651,144.5594,144.4462,144.4934,13067.0
2021-09-21 13:40:00,153.15,153.16,152.93,152.97,16983.0,144.484,144.4934,144.2764,144.3142,16983.0
2021-09-21 13:50:00,152.95,153.05,152.63,152.79,15256.0,144.2953,144.3896,143.9934,144.1443,15256.0
2021-09-21 14:00:00,152.77,153.07,152.77,153.03,9332.0,144.1255,144.4085,144.1255,144.3708,9332.0
2021-09-21 14:10:00,153.04,153.04,152.89,152.92,10950.0,144.3802,144.3802,144.2387,144.267,10950.0
2021-09-21 14:20:00,152.88,152.93,152.79,152.85,10677.0,144.2293,144.2764,144.1443,144.201,10677.0
2021-09-21 14:30:00,152.87,153.02,152.87,152.95,4838.0,144.2198,144.3613,144.2198,144.2953,4838.0
2021-09-21 14:40:00,152.98,153.01,152.89,152.92,9946.0,144.3236,144.3519,144.2387,144.267,9946.0
2021-09-21 14:50:00,152.96,153.27,152.94,153.05,8798.0,144.3047,144.5972,144.2859,144.3896,8798.0
2021-09-21 15:00:00,153.08,153.19,153.08,153.12,6717.0,144.4179,144.5217,144.4179,144.4557,6717.0
2021-09-21 15:10:00,153.11,153.27,153.03,153.11,9793.0,144.4462,144.5972,144.3708,144.4462,9793.0
2021-09-21 15:20:00,153.1,153.23,153.1,153.13,7462.0,144.4368,144.5594,144.4368,144.4651,7462.0
2021-09-21 15:30:00,153.14,153.35,153.09,153.18,17120.0,144.4745,144.6727,144.4274,144.5123,17120.0
2021-09-21 15:40:00,153.17,153.34,152.95,152.95,22553.0,144.5028,144.6632,144.2953,144.2953,22553.0
2021-09-21 15:50:00,152.95,153.07,152.7,152.73,105857.0,144.2953,144.4085,144.0594,144.0877,105857.0
2021-09-22 09:30:00,153.66,153.76,152.9,153.11,38519.0,144.9651,145.0595,144.2481,144.4462,38519.0
2021-09-22 09:40:00,153.03,153.36,152.73,152.74,12147.0,144.3708,144.6821,144.0877,144.0972,12147.0
2021-09-22 09:50:00,152.8,153.33,152.67,153.33,16139.0,144.1538,144.6538,144.0311,144.6538,16139.0
2021-09-22 10:00:00,153.35,153.8,153.27,153.53,16859.0,144.6727,145.0972,144.5972,144.8425,16859.0
2021-09-22 10:10:00,153.5,153.67,153.32,153.52,11245.0,144.8142,144.9746,144.6444,144.833,11245.0
2021-09-22 10:20:00,153.53,153.85,153.51,153.76,39126.0,144.8425,145.1444,144.8236,145.0595,39126.0
2021-09-22 10:30:00,153.78,154.04,153.75,153.93,14615.0,145.0783,145.3236,145.05,145.2198,14615.0
2021-09-22 10:40:00,153.94,153.94,153.62,153.74,7622.0,145.2293,145.2293,144.9274,145.0406,7622.0
2021-09-22 10:50:00,153.81,153.86,153.71,153.86,7583.0,145.1066,145.1538,145.0123,145.1538,7583.0
2021-09-22 11:00:00,153.84,153.95,153.71,153.74,6546.0,145.1349,145.2387,145.0123,145.0406,6546.0
2021-09-22 11:10:00,153.71,153.81,153.68,153.74,9021.0,145.0123,145.1066,144.984,145.0406,9021.0
2021-09-22 11:20:00,153.72,153.73,153.57,153.64,7615.0,145.0217,145.0312,144.8802,144.9462,7615.0
2021-09-22 11:30:00,153.64,153.71,153.58,153.63,5672.0,144.9462,145.0123,144.8896,144.9368,5672.0
2021-09-22 11:40:00,153.63,153.81,153.53,153.8,9206.0,144.9368,145.1066,144.8425,145.0972,9206.0
2021-09-22 11:50:00,153.75,153.93,153.58,153.71,11201.0,145.05,145.2198,144.8896,145.0123,11201.0
2021-09-22 12:00:00,153.72,153.74,153.58,153.68,11974.0,145.0217,145.0406,144.8896,144.984,11974.0
2021-09-22 12:10:00,153.68,153.98,153.68,153.95,34360.0,144.984,145.267,144.984,145.2387,34360.0
2021-09-22 12:20:00,153.95,154.1,153.95,154.05,13498.0,145.2387,145.3802,145.2387,145.333,13498.0
2021-09-22 12:30:00,154.07,154.14,154.02,154.1,9972.0,145.3519,145.418,145.3047,145.3802,9972.0
2021-09-22 12:40:00,154.11,154.17,153.94,153.94,10402.0,145.3897,145.4463,145.2293,145.2293,10402.0
2021-09-22 12:50:00,153.94,153.95,153.78,153.9,6338.0,145.2293,145.2387,145.0783,145.1915,6338.0
2021-09-22 13:00:00,153.92,153.92,153.8,153.85,8371.0,145.2104,145.2104,145.0972,145.1444,8371.0
2021-09-22 13:10:00,153.81,153.82,153.68,153.69,24876.0,145.1066,145.1161,144.984,144.9934,24876.0
2021-09-22 13:20:00,153.66,153.85,153.66,153.82,13174.0,144.9651,145.1444,144.9651,145.1161,13174.0
2021-09-22 13:30:00,153.78,153.8,153.68,153.69,4222.0,145.0783,145.0972,144.984,144.9934,4222.0
2021-09-22 13:40:00,153.68,153.79,153.67,153.71,4561.0,144.984,145.0878,144.9746,145.0123,4561.0
2021-09-22 13:50:00,153.71,153.78,153.66,153.7,6941.0,145.0123,145.0783,144.9651,145.0029,6941.0
2021-09-22 14:00:00,153.69,153.99,153.45,153.82,13495.0,144.9934,145.2764,144.767,145.1161,13495.0
2021-09-22 14:10:00,153.87,154.17,153.87,153.95,12347.0,145.1632,145.4463,145.1632,145.2387,12347.0
2021-09-22 14:20:00,153.95,154.03,153.78,153.81,7600.0,145.2387,145.3142,145.0783,145.1066,7600.0
2021-09-22 14:30:00,153.9,153.9,153.63,153.69,12187.0,145.1915,145.1915,144.9368,144.9934,12187.0
2021-09-22 14:40:00,153.69,153.82,153.43,153.52,29486.0,144.9934,145.1161,144.7481,144.833,29486.0
2021-09-22 14:50:00,153.44,153.72,153.34,153.5,27350.0,144.7576,145.0217,144.6632,144.8142,27350.0
2021-09-22 15:00:00,153.47,153.7,153.43,153.67,8783.0,144.7859,145.0029,144.7481,144.9746,8783.0
2021-09-22 15:10:00,153.66,153.99,153.61,153.99,9301.0,144.9651,145.2764,144.9179,145.2764,9301.0
2021-09-22 15:20:00,153.96,153.99,153.8,153.84,11623.0,145.2481,145.2764,145.0972,145.1349,11623.0
2021-09-22 15:30:00,153.79,153.79,153.38,153.72,12485.0,145.0878,145.0878,144.701,145.0217,12485.0
2021-09-22 15:40:00,153.71,153.71,153.35,153.4,21270.0,145.0123,145.0123,144.6727,144.7198,21270.0
2021-09-22 15:50:00,153.34,153.54,153.16,153.38,101520.0,144.6632,144.8519,144.4934,144.701,101520.0
2021-09-23 09:30:00,154.33,154.69,153.85,154.56,38813.0,145.5972,145.9368,145.1444,145.8142,38813.0
2021-09-23 09:40:00,154.62,154.95,154.45,154.93,9842.0,145.8708,146.1821,145.7104,146.1633,9842.0
2021-09-23 09:50:00,154.96,155.03,154.54,154.54,29854.0,146.1916,146.2576,145.7953,145.7953,29854.0
2021-09-23 10:00:00,154.64,154.76,154.42,154.49,8627.0,145.8897,146.0029,145.6821,145.7482,8627.0
2021-09-23 10:10:00,154.49,154.58,154.26,154.56,12955.0,145.7482,145.8331,145.5312,145.8142,12955.0
2021-09-23 10:20:00,154.63,154.73,154.59,154.59,9238.0,145.8802,145.9746,145.8425,145.8425,9238.0
2021-09-23 10:30:00,154.57,154.65,154.39,154.45,9938.0,145.8236,145.8991,145.6538,145.7104,9938.0
2021-09-23 10:40:00,154.48,154.5,154.16,154.42,16633.0,145.7387,145.7576,145.4368,145.6821,16633.0
2021-09-23 10:50:00,154.44,154.69,154.37,154.44,11942.0,145.701,145.9368,145.6349,145.701,11942.0
2021-09-23 11:00:00,154.4,154.52,154.34,154.49,9524.0,145.6632,145.7765,145.6066,145.7482,9524.0
2021-09-23 11:10:00,154.51,154.52,154.07,154.07,11857.0,145.767,145.7765,145.3519,145.3519,11857.0
2021-09-23 11:20:00,154.07,154.26,154.05,154.2,12335.0,145.3519,145.5312,145.333,145.4746,12335.0
2021-09-23 11:30:00,154.17,154.51,154.17,154.44,8389.0,145.4463,145.767,145.4463,145.701,8389.0
2021-09-23 11:40:00,154.39,154.48,154.17,154.17,9593.0,145.6538,145.7387,145.4463,145.4463,9593.0
2021-09-23 11:50:00,154.2,154.38,154.2,154.28,7401.0,145.4746,145.6444,145.4746,145.55,7401.0
2021-09-23 12:00:00,154.35,154.4,154.23,154.26,7973.0,145.6161,145.6632,145.5029,145.5312,7973.0
2021-09-23 12:10:00,154.28,154.46,154.25,154.34,8855.0,145.55,145.7198,145.5217,145.6066,8855.0
2021-09-23 12:20:00,154.33,154.51,154.27,154.48,6706.0,145.5972,145.767,145.5406,145.7387,6706.0
2021-09-23 12:30:00,154.5,154.53,154.45,154.47,3370.0,145.7576,145.7859,145.7104,145.7293,3370.0
2021-09-23 12:40:00,154.51,154.51,154.3,154.3,10263.0,145.767,145.767,145.5689,145.5689,10263.0
2021-09-23 12:50:00,154.27,154.3,154.18,154.3,8780.0,145.5406,145.5689,145.4557,145.5689,8780.0
2021-09-23 13:00:00,154.28,154.42,154.26,154.4,9145.0,145.55,145.6821,145.5312,145.6632,9145.0
2021-09-23 13:10:00,154.39,154.47,154.33,154.39,9108.0,145.6538,145.7293,145.5972,145.6538,9108.0
2021-09-23 13:20:00,154.42,154.44,154.26,154.28,6735.0,145.6821,145.701,145.5312,145.55,6735.0
2021-09-23 13:30:00,154.26,154.37,154.26,154.33,9621.0,145.5312,145.6349,145.5312,145.5972,9621.0
2021-09-23 13:40:00,154.41,154.46,154.34,154.42,6482.0,145.6727,145.7198,145.6066,145.6821,6482.0
2021-09-23 13:50:00,154.43,154.47,154.38,154.44,9357.0,145.6915,145.7293,145.6444,145.701,9357.0
2021-09-23 14:00:00,154.43,154.54,154.35,154.37,12236.0,145.6915,145.7953,145.6161,145.6349,12236.0
2021-09-23 14:10:00,154.34,154.39,154.2,154.21,13896.0,145.6066,145.6538,145.4746,145.484,13896.0
2021-09-23 14:20:00,154.22,154.25,154.06,154.09,11180.0,145.4934,145.5217,145.3425,145.3708,11180.0
2021-09-23 14:30:00,154.12,154.23,154.05,154.2,11248.0,145.3991,145.5029,145.333,145.4746,11248.0
2021-09-23 14:40:00,154.2,154.2,154.04,154.09,9256.0,145.4746,145.4746,145.3236,145.3708,9256.0
2021-09-23 14:50:00,154.09,154.12,154.01,154.05,8826.0,145.3708,145.3991,145.2953,145.333,8826.0
2021-09-23 15:00:00,154.07,154.24,153.92,154.06,32748.0,145.3519,145.5123,145.2104,145.3425,32748.0
2021-09-23 15:10:00,154.04,154.04,153.8,153.85,8902.0,145.3236,145.3236,145.0972,145.1444,8902.0
2021-09-23 15:20:00,153.85,153.88,153.75,153.77,10485.0,145.1444,145.1727,145.05,145.0689,10485.0
2021-09-23 15:30:00,153.76,153.76,153.44,153.45,19650.0,145.0595,145.0595,144.7576,144.767,19650.0
2021-09-23 15:40:00,153.45,153.57,153.27,153.33,36822.0,144.767,144.8802,144.5972,144.6538,36822.0
2021-09-23 15:50:00,153.33,153.56,153.25,153.44,84305.0,144.6538,144.8708,144.5783,144.7576,84305.0
2021-09-24 09:30:00,153.15,153.84,153.15,153.83,17889.0,144.484,145.1349,144.484,145.1255,17889.0
2021-09-24 09:40:00,153.85,154.07,153.55,153.6,24107.0,145.1444,145.3519,144.8613,144.9085,24107.0
2021-09-24 09:50:00,153.61,153.78,153.4,153.78,17821.0,144.9179,145.0783,144.7198,145.0783,17821.0
2021-09-24 10:00:00,153.91,154.15,153.91,153.95,6159.0,145.201,145.4274,145.201,145.2387,6159.0
2021-09-24 10:10:00,153.99,154.21,153.9,154.15,13134.0,145.2764,145.484,145.1915,145.4274,13134.0
2021-09-24 10:20:00,154.11,154.14,153.73,153.78,13426.0,145.3897,145.418,145.0312,145.0783,13426.0
2021-09-24 10:30:00,153.78,153.83,153.5,153.56,14988.0,145.0783,145.1255,144.8142,144.8708,14988.0
2021-09-24 10:40:00,153.58,153.63,153.32,153.37,18172.0,144.8896,144.9368,144.6444,144.6915,18172.0
2021-09-24 10:50:00,153.4,153.77,153.39,153.69,8124.0,144.7198,145.0689,144.7104,144.9934,8124.0
2021-09-24 11:00:00,153.72,154.01,153.69,153.92,11703.0,145.0217,145.2953,144.9934,145.2104,11703.0
2021-09-24 11:10:00,153.94,154.0,153.86,153.92,6876.0,145.2293,145.2859,145.1538,145.2104,6876.0
2021-09-24 11:20:00,153.84,153.88,153.69,153.75,10127.0,145.1349,145.1727,144.9934,145.05,10127.0
2021-09-24 11:30:00,153.73,153.83,153.59,153.71,21317.0,145.0312,145.1255,144.8991,145.0123,21317.0
2021-09-24 11:40:00,153.75,153.84,153.66,153.83,6526.0,145.05,145.1349,144.9651,145.1255,6526.0
2021-09-24 11:50:00,153.84,153.94,153.81,153.86,12191.0,145.1349,145.2293,145.1066,145.1538,12191.0
2021-09-24 12:00:00,153.86,153.93,153.75,153.91,7172.0,145.1538,145.2198,145.05,145.201,7172.0
2021-09-24 12:10:00,153.93,154.03,153.91,154.0,16529.0,145.2198,145.3142,145.201,145.2859,16529.0
2021-09-24 12:20:00,154.0,154.03,153.83,153.85,15193.0,145.2859,145.3142,145.1255,145.1444,15193.0
2021-09-24 12:30:00,153.85,154.01,153.85,153.97,16064.0,145.1444,145.2953,145.1444,145.2576,16064.0
2021-09-24 12:40:00,154.0,154.02,153.92,154.0,8666.0,145.2859,145.3047,145.2104,145.2859,8666.0
2021-09-24 12:50:00,153.97,153.98,153.91,153.97,6403.0,145.2576,145.267,145.201,145.2576,6403.0
2021-09-24 13:00:00,153.92,154.01,153.92,153.97,10430.0,145.2104,145.2953,145.2104,145.2576,10430.0
2021-09-24 13:10:00,153.96,154.05,153.88,153.96,10763.0,145.2481,145.333,145.1727,145.2481,10763.0
2021-09-24 13:20:00,153.92,154.02,153.92,154.02,10829.0,145.2104,145.3047,145.2104,145.3047,10829.0
2021-09-24 13:30:00,154.02,154.04,153.97,154.01,8459.0,145.3047,145.3236,145.2576,145.2953,8459.0
2021-09-24 13:40:00,154.01,154.11,153.97,154.07,23027.0,145.2953,145.3897,145.2576,145.3519,23027.0
2021-09-24 13:50:00,154.05,154.12,153.98,153.99,10229.0,145.333,145.3991,145.267,145.2764,10229.0
2021-09-24 14:00:00,153.97,154.01,153.81,153.81,19814.0,145.2576,145.2953,145.1066,145.1066,19814.0
2021-09-24 14:10:00,153.82,153.93,153.81,153.93,11511.0,145.1161,145.2198,145.1066,145.2198,11511.0
2021-09-24 14:20:00,153.92,154.02,153.9,153.93,18499.0,145.2104,145.3047,145.1915,145.2198,18499.0
2021-09-24 14:30:00,153.9,154.0,153.9,153.95,9391.0,145.1915,145.2859,145.1915,145.2387,9391.0
2021-09-24 14:40:00,153.94,153.97,153.9,153.91,14902.0,145.2293,145.2576,145.1915,145.201,14902.0
2021-09-24 14:50:00,153.91,153.97,153.82,153.93,24214.0,145.201,145.2576,145.1161,145.2198,24214.0
2021-09-24 15:00:00,153.89,153.9,153.76,153.78,15040.0,145.1821,145.1915,145.0595,145.0783,15040.0
2021-09-24 15:10:00,153.77,153.85,153.77,153.79,16240.0,145.0689,145.1444,145.0689,145.0878,16240.0
2021-09-24 15:20:00,153.8,153.99,153.79,153.89,16179.0,145.0972,145.2764,145.0878,145.1821,16179.0
2021-09-24 15:30:00,153.9,154.03,153.84,153.88,25423.0,145.1915,145.3142,145.1349,145.1727,25423.0
2021-09-24 15:40:00,153.9,154.07,153.85,154.07,30179.0,145.1915,145.3519,145.1444,145.3519,30179.0
2021-09-24 15:50:00,154.05,154.21,153.9,154.18,159008.0,145.333,145.484,145.1915,145.4557,159008.0
2021-09-27 09:30:00,153.81,154.15,153.54,153.82,35657.0,145.1066,145.4274,144.8519,145.1161,35657.0
2021-09-27 09:40:00,153.83,153.91,153.46,153.64,16211.0,145.1255,145.201,144.7764,144.9462,16211.0
2021-09-27 09:50:00,153.64,153.77,153.49,153.68,18812.0,144.9462,145.0689,144.8047,144.984,18812.0
2021-09-27 10:00:00,153.68,153.69,153.18,153.43,17025.0,144.984,144.9934,144.5123,144.7481,17025.0
2021-09-27 10:10:00,153.44,153.48,152.86,152.86,21490.0,144.7576,144.7953,144.2104,144.2104,21490.0
2021-09-27 10:20:00,152.88,153.04,152.59,152.68,15739.0,144.2293,144.3802,143.9557,144.0406,15739.0
2021-09-27 10:30:00,152.69,152.86,152.56,152.86,16922.0,144.05,144.2104,143.9274,144.2104,16922.0
2021-09-27 10:40:00,152.91,153.1,152.73,152.84,22562.0,144.2576,144.4368,144.0877,144.1915,22562.0
2021-09-27 10:50:00,152.86,152.92,152.46,152.57,14759.0,144.2104,144.267,143.833,143.9368,14759.0
2021-09-27 11:00:00,152.58,152.71,152.3,152.3,10983.0,143.9462,144.0689,143.6821,143.6821,10983.0
2021-09-27 11:10:00,152.28,152.48,152.17,152.17,16845.0,143.6632,143.8519,143.5594,143.5594,16845.0
2021-09-27 11:20:00,152.18,152.3,152.1,152.28,17677.0,143.5689,143.6821,143.4934,143.6632,17677.0
2021-09-27 11:30:00,152.32,152.45,152.22,152.36,51502.0,143.7009,143.8236,143.6066,143.7387,51502.0
2021-09-27 11:40:00,152.32,152.5,152.13,152.49,123438.0,143.7009,143.8708,143.5217,143.8613,123438.0
2021-09-27 11:50:00,152.47,152.52,152.41,152.52,103073.0,143.8425,143.8896,143.7858,143.8896,103073.0
2021-09-27 12:00:00,152.53,152.74,152.52,152.69,50845.0,143.8991,144.0972,143.8896,144.05,50845.0
2021-09-27 12:10:00,152.71,152.84,152.67,152.81,24406.0,144.0689,144.1915,144.0311,144.1632,24406.0
2021-09-27 12:20:00,152.8,152.83,152.59,152.64,38600.0,144.1538,144.1821,143.9557,144.0028,38600.0
2021-09-27 12:30:00,152.64,152.71,152.25,152.26,23010.0,144.0028,144.0689,143.6349,143.6443,23010.0
2021-09-27 12:40:00,152.25,152.26,151.84,151.84,18560.0,143.6349,143.6443,143.2481,143.2481,18560.0
2021-09-27 12:50:00,151.81,151.88,151.69,151.75,16110.0,143.2198,143.2858,143.1066,143.1632,16110.0
2021-09-27 13:00:00,151.74,151.85,151.63,151.78,18435.0,143.1538,143.2575,143.05,143.1915,18435.0
2021-09-27 13:10:00,151.81,151.84,151.59,151.63,17084.0,143.2198,143.2481,143.0122,143.05,17084.0
2021-09-27 13:20:00,151.63,151.73,151.58,151.69,13491.0,143.05,143.1443,143.0028,143.1066,13491.0
2021-09-27 13:30:00,151.71,151.85,151.71,151.81,18669.0,143.1255,143.2575,143.1255,143.2198,18669.0
2021-09-27 13:40:00,151.83,152.06,151.82,152.06,14241.0,143.2387,143.4557,143.2292,143.4557,14241.0
2021-09-27 13:50:00,152.07,152.48,152.05,152.4,38734.0,143.4651,143.8519,143.4462,143.7764,38734.0
2021-09-27 14:00:00,152.4,152.52,152.37,152.44,20639.0,143.7764,143.8896,143.7481,143.8142,20639.0
2021-09-27 14:10:00,152.43,152.43,152.26,152.43,12891.0,143.8047,143.8047,143.6443,143.8047,12891.0
2021-09-27 14:20:00,152.42,152.55,152.32,152.55,43203.0,143.7953,143.9179,143.7009,143.9179,43203.0
2021-09-27 14:30:00,152.56,152.57,152.42,152.47,19686.0,143.9274,143.9368,143.7953,143.8425,19686.0
2021-09-27 14:40:00,152.46,152.65,152.42,152.51,22830.0,143.833,144.0123,143.7953,143.8802,22830.0
2021-09-27 14:50:00,152.52,152.56,152.43,152.47,17196.0,143.8896,143.9274,143.8047,143.8425,17196.0
2021-09-27 15:00:00,152.47,152.67,152.43,152.47,25974.0,143.8425,144.0311,143.8047,143.8425,25974.0
2021-09-27 15:10:00,152.47,152.55,152.46,152.49,14619.0,143.8425,143.9179,143.833,143.8613,14619.0
2021-09-27 15:20:00,152.49,152.51,152.21,152.31,67279.0,143.8613,143.8802,143.5972,143.6915,67279.0
2021-09-27 15:30:00,152.31,152.38,152.18,152.19,46501.0,143.6915,143.7575,143.5689,143.5783,46501.0
2021-09-27 15:40:00,152.17,152.31,152.02,152.07,80477.0,143.5594,143.6915,143.4179,143.4651,80477.0
2021-09-27 15:50:00,152.04,152.1,151.87,152.08,164355.0,143.4368,143.4934,143.2764,143.4745,164355.0
2021-09-28 09:30:00,151.57,151.83,150.9,151.23,44297.0,142.9934,143.2387,142.3613,142.6726,44297.0
2021-09-28 09:40:00,151.23,151.76,151.21,151.23,24808.0,142.6726,143.1726,142.6538,142.6726,24808.0
2021-09-28 09:50:00,151.25,151.49,151.18,151.49,50847.0,142.6915,142.9179,142.6254,142.9179,50847.0
2021-09-28 10:00:00,151.45,151.72,151.06,151.56,31721.0,142.8802,143.1349,142.5122,142.9839,31721.0
2021-09-28 10:10:00,151.55,151.59,150.62,150.78,24919.0,142.9745,143.0122,142.0971,142.2481,24919.0
2021-09-28 10:20:00,150.84,151.23,150.68,151.23,22763.0,142.3047,142.6726,142.1537,142.6726,22763.0
2021-09-28 10:30:00,151.15,151.21,150.62,151.08,24632.0,142.5971,142.6538,142.0971,142.5311,24632.0
2021-09-28 10:40:00,151.0,151.04,150.79,150.79,29584.0,142.4556,142.4934,142.2575,142.2575,29584.0
2021-09-28 10:50:00,150.78,150.86,150.35,150.63,21076.0,142.2481,142.3236,141.8424,142.1066,21076.0
2021-09-28 11:00:00,150.79,150.84,150.43,150.57,21980.0,142.2575,142.3047,141.9179,142.05,21980.0
2021-09-28 11:10:00,150.6,150.65,150.28,150.47,18873.0,142.0783,142.1254,141.7764,141.9556,18873.0
2021-09-28 11:20:00,150.46,150.56,150.25,150.38,16354.0,141.9462,142.0405,141.7481,141.8707,16354.0
2021-09-28 11:30:00,150.34,150.44,150.18,150.39,15382.0,141.833,141.9273,141.682,141.8802,15382.0
2021-09-28 11:40:00,150.36,150.39,150.04,150.04,25668.0,141.8518,141.8802,141.55,141.55,25668.0
2021-09-28 11:50:00,150.02,150.02,149.66,149.79,22973.0,141.5311,141.5311,141.1915,141.3141,22973.0
2021-09-28 12:00:00,149.75,149.76,149.28,149.34,20632.0,141.2764,141.2858,140.833,140.8896,20632.0
2021-09-28 12:10:00,149.33,149.58,149.28,149.5,14229.0,140.8801,141.116,140.833,141.0405,14229.0
2021-09-28 12:20:00,149.49,149.7,149.38,149.57,16702.0,141.0311,141.2292,140.9273,141.1066,16702.0
2021-09-28 12:30:00,149.56,149.58,149.29,149.31,16043.0,141.0971,141.116,140.8424,140.8613,16043.0
2021-09-28 12:40:00,149.32,149.77,149.3,149.76,53654.0,140.8707,141.2952,140.8518,141.2858,53654.0
2021-09-28 12:50:00,149.77,150.08,149.73,149.95,19384.0,141.2952,141.5877,141.2575,141.465,19384.0
2021-09-28 13:00:00,149.92,150.0,149.72,149.76,18458.0,141.4367,141.5122,141.2481,141.2858,18458.0
2021-09-28 13:10:00,149.79,149.98,149.67,149.98,10834.0,141.3141,141.4934,141.2009,141.4934,10834.0
2021-09-28 13:20:00,149.99,150.15,149.86,150.03,11891.0,141.5028,141.6537,141.3801,141.5405,11891.0
2021-09-28 13:30:00,149.99,150.01,149.82,149.97,22610.0,141.5028,141.5217,141.3424,141.4839,22610.0
2021-09-28 13:40:00,150.07,150.13,149.87,149.98,12666.0,141.5783,141.6349,141.3896,141.4934,12666.0
2021-09-28 13:50:00,150.03,150.03,149.86,149.94,12128.0,141.5405,141.5405,141.3801,141.4556,12128.0
2021-09-28 14:00:00,149.87,149.98,149.84,149.89,15775.0,141.3896,141.4934,141.3613,141.4084,15775.0
2021-09-28 14:10:00,149.91,149.97,149.69,149.97,15966.0,141.4273,141.4839,141.2198,141.4839,15966.0
2021-09-28 14:20:00,149.94,150.13,149.94,150.09,13334.0,141.4556,141.6349,141.4556,141.5971,13334.0
2021-09-28 14:30:00,150.07,150.12,149.91,150.01,14145.0,141.5783,141.6254,141.4273,141.5217,14145.0
2021-09-28 14:40:00,149.99,150.31,149.98,150.27,21533.0,141.5028,141.8047,141.4934,141.7669,21533.0
2021-09-28 14:50:00,150.27,150.32,150.13,150.27,19500.0,141.7669,141.8141,141.6349,141.7669,19500.0
2021-09-28 15:00:00,150.22,150.53,150.2,150.46,22556.0,141.7198,142.0122,141.7009,141.9462,22556.0
2021-09-28 15:10:00,150.43,150.49,150.36,150.42,19738.0,141.9179,141.9745,141.8518,141.9085,19738.0
2021-09-28 15:20:00,150.42,150.51,150.09,150.09,29248.0,141.9085,141.9934,141.5971,141.5971,29248.0
2021-09-28 15:30:00,150.08,150.37,150.04,150.16,42410.0,141.5877,141.8613,141.55,141.6632,42410.0
2021-09-28 15:40:00,150.15,150.37,149.78,149.79,53388.0,141.6537,141.8613,141.3047,141.3141,53388.0
2021-09-28 15:50:00,149.75,150.08,149.7,149.95,183771.0,141.2764,141.5877,141.2292,141.465,183771.0
2021-09-29 09:30:00,150.5,150.79,150.24,150.25,21500.0,141.9839,142.2575,141.7386,141.7481,21500.0
2021-09-29 09:40:00,150.29,150.47,149.95,150.27,9952.0,141.7858,141.9556,141.465,141.7669,9952.0
2021-09-29 09:50:00,150.3,150.53,150.17,150.37,14262.0,141.7952,142.0122,141.6726,141.8613,14262.0
2021-09-29 10:00:00,150.42,150.71,150.41,150.49,9344.0,141.9085,142.182,141.899,141.9745,9344.0
2021-09-29 10:10:00,150.54,150.86,150.53,150.8,6394.0,142.0217,142.3236,142.0122,142.267,6394.0
2021-09-29 10:20:00,150.8,151.26,150.8,151.21,6846.0,142.267,142.7009,142.267,142.6538,6846.0
2021-09-29 10:30:00,151.19,151.22,151.01,151.08,10532.0,142.6349,142.6632,142.4651,142.5311,10532.0
2021-09-29 10:40:00,151.04,151.25,151.02,151.14,7916.0,142.4934,142.6915,142.4745,142.5877,7916.0
2021-09-29 10:50:00,151.05,151.2,150.85,151.2,12030.0,142.5028,142.6443,142.3141,142.6443,12030.0
2021-09-29 11:00:00,151.29,151.29,150.87,151.15,9359.0,142.7292,142.7292,142.333,142.5971,9359.0
2021-09-29 11:10:00,151.12,151.3,151.08,151.23,18112.0,142.5688,142.7387,142.5311,142.6726,18112.0
2021-09-29 11:20:00,151.23,151.41,151.23,151.33,9527.0,142.6726,142.8424,142.6726,142.767,9527.0
2021-09-29 11:30:00,151.34,151.54,151.3,151.4,19610.0,142.7764,142.9651,142.7387,142.833,19610.0
2021-09-29 11:40:00,151.38,151.45,151.31,151.45,5244.0,142.8141,142.8802,142.7481,142.8802,5244.0
2021-09-29 11:50:00,151.46,151.51,151.38,151.49,7871.0,142.8896,142.9368,142.8141,142.9179,7871.0
2021-09-29 12:00:00,151.49,151.56,151.44,151.49,4929.0,142.9179,142.9839,142.8707,142.9179,4929.0
2021-09-29 12:10:00,151.47,151.48,151.29,151.4,12748.0,142.899,142.9085,142.7292,142.833,12748.0
2021-09-29 12:20:00,151.42,151.64,151.38,151.54,21041.0,142.8519,143.0594,142.8141,142.9651,21041.0
2021-09-29 12:30:00,151.53,151.6,151.5,151.6,7710.0,142.9556,143.0217,142.9273,143.0217,7710.0
2021-09-29 12:40:00,151.62,151.64,151.52,151.62,8090.0,143.0406,143.0594,142.9462,143.0406,8090.0
2021-09-29 12:50:00,151.6,151.65,151.4,151.46,8038.0,143.0217,143.0689,142.833,142.8896,8038.0
2021-09-29 13:00:00,151.48,151.49,151.28,151.47,24929.0,142.9085,142.9179,142.7198,142.899,24929.0
2021-09-29 13:10:00,151.43,151.45,151.24,151.35,37459.0,142.8613,142.8802,142.6821,142.7858,37459.0
2021-09-29 13:20:00,151.35,151.47,151.29,151.45,35713.0,142.7858,142.899,142.7292,142.8802,35713.0
2021-09-29 13:30:00,151.41,151.43,151.26,151.39,50739.0,142.8424,142.8613,142.7009,142.8236,50739.0
2021-09-29 13:40:00,151.41,151.47,151.36,151.4,15289.0,142.8424,142.899,142.7953,142.833,15289.0
2021-09-29 13:50:00,151.41,151.51,151.41,151.49,8996.0,142.8424,142.9368,142.8424,142.9179,8996.0
2021-09-29 14:00:00,151.5,151.65,151.45,151.6,6438.0,142.9273,143.0689,142.8802,143.0217,6438.0
2021-09-29 14:10:00,151.68,151.98,151.68,151.81,7317.0,143.0972,143.3802,143.0972,143.2198,7317.0
2021-09-29 14:20:00,151.86,151.89,151.67,151.69,13008.0,143.267,143.2953,143.0877,143.1066,13008.0
2021-09-29 14:30:00,151.71,151.75,151.6,151.64,17826.0,143.1255,143.1632,143.0217,143.0594,17826.0
2021-09-29 14:40:00,151.65,151.72,151.6,151.61,16767.0,143.0689,143.1349,143.0217,143.0311,16767.0
2021-09-29 14:50:00,151.62,151.68,151.48,151.48,10871.0,143.0406,143.0972,142.9085,142.9085,10871.0
2021-09-29 15:00:00,151.51,151.65,151.47,151.59,55030.0,142.9368,143.0689,142.899,143.0122,55030.0
2021-09-29 15:10:00,151.6,151.7,151.58,151.61,18609.0,143.0217,143.116,143.0028,143.0311,18609.0
2021-09-29 15:20:00,151.6,151.69,151.55,151.64,35813.0,143.0217,143.1066,142.9745,143.0594,35813.0
2021-09-29 15:30:00,151.64,151.67,151.53,151.61,50729.0,143.0594,143.0877,142.9556,143.0311,50729.0
2021-09-29 15:40:00,151.61,151.61,151.27,151.43,64850.0,143.0311,143.0311,142.7104,142.8613,64850.0
2021-09-29 15:50:00,151.41,151.61,151.25,151.61,249641.0,142.8424,143.0311,142.6915,143.0311,249641.0
2021-09-30 09:30:00,152.03,152.4,151.69,152.01,24706.0,143.4274,143.7764,143.1066,143.4085,24706.0
2021-09-30 09:40:00,152.07,152.45,151.84,151.94,16630.0,143.4651,143.8236,143.2481,143.3424,16630.0
2021-09-30 09:50:00,151.91,152.22,151.87,152.07,13282.0,143.3141,143.6066,143.2764,143.4651,13282.0
2021-09-30 10:00:00,151.99,151.99,151.77,151.97,38517.0,143.3896,143.3896,143.1821,143.3707,38517.0
2021-09-30 10:10:00,151.97,152.07,151.7,151.92,20048.0,143.3707,143.4651,143.116,143.3236,20048.0
2021-09-30 10:20:00,151.87,151.94,151.68,151.89,11999.0,143.2764,143.3424,143.0972,143.2953,11999.0
2021-09-30 10:30:00,151.89,151.96,151.72,151.77,12924.0,143.2953,143.3613,143.1349,143.1821,12924.0
2021-09-30 10:40:00,151.78,151.78,151.5,151.5,58309.0,143.1915,143.1915,142.9273,142.9273,58309.0
2021-09-30 10:50:00,151.47,151.48,151.21,151.38,14029.0,142.899,142.9085,142.6538,142.8141,14029.0
2021-09-30 11:00:00,151.34,151.38,151.11,151.16,23573.0,142.7764,142.8141,142.5594,142.6066,23573.0
2021-09-30 11:10:00,151.13,151.38,151.13,151.34,11615.0,142.5783,142.8141,142.5783,142.7764,11615.0
2021-09-30 11:20:00,151.29,151.29,150.88,151.06,10590.0,142.7292,142.7292,142.3424,142.5122,10590.0
2021-09-30 11:30:00,150.93,150.97,150.74,150.77,13755.0,142.3896,142.4273,142.2103,142.2386,13755.0
2021-09-30 11:40:00,150.77,150.77,150.35,150.54,13471.0,142.2386,142.2386,141.8424,142.0217,13471.0
2021-09-30 11:50:00,150.51,150.6,150.35,150.39,7308.0,141.9934,142.0783,141.8424,141.8802,7308.0
2021-09-30 12:00:00,150.49,150.49,150.04,150.04,9107.0,141.9745,141.9745,141.55,141.55,9107.0
2021-09-30 12:10:00,150.06,150.09,149.82,149.98,17828.0,141.5688,141.5971,141.3424,141.4934,17828.0
2021-09-30 12:20:00,149.98,150.08,149.89,149.92,11537.0,141.4934,141.5877,141.4084,141.4367,11537.0
2021-09-30 12:30:00,149.9,150.19,149.75,150.13,13818.0,141.4179,141.6915,141.2764,141.6349,13818.0
2021-09-30 12:40:00,150.1,150.15,149.98,150.0,25540.0,141.6066,141.6537,141.4934,141.5122,25540.0
2021-09-30 12:50:00,149.99,150.01,149.8,149.91,11425.0,141.5028,141.5217,141.3235,141.4273,11425.0
2021-09-30 13:00:00,149.96,150.04,149.88,150.0,14732.0,141.4745,141.55,141.399,141.5122,14732.0
2021-09-30 13:10:00,150.0,150.1,149.94,150.02,14281.0,141.5122,141.6066,141.4556,141.5311,14281.0
2021-09-30 13:20:00,150.02,150.05,149.75,149.78,9059.0,141.5311,141.5594,141.2764,141.3047,9059.0
2021-09-30 13:30:00,149.77,149.77,149.51,149.67,11252.0,141.2952,141.2952,141.0499,141.2009,11252.0
2021-09-30 13:40:00,149.67,149.81,149.61,149.71,9947.0,141.2009,141.333,141.1443,141.2386,9947.0
2021-09-30 13:50:00,149.73,149.94,149.73,149.94,11593.0,141.2575,141.4556,141.2575,141.4556,11593.0
2021-09-30 14:00:00,149.93,150.43,149.92,150.33,14610.0,141.4462,141.9179,141.4367,141.8235,14610.0
2021-09-30 14:10:00,150.37,150.37,150.04,150.07,14634.0,141.8613,141.8613,141.55,141.5783,14634.0
2021-09-30 14:20:00,150.09,150.31,150.05,150.31,11709.0,141.5971,141.8047,141.5594,141.8047,11709.0
2021-09-30 14:30:00,150.3,150.59,150.3,150.48,10755.0,141.7952,142.0688,141.7952,141.9651,10755.0
2021-09-30 14:40:00,150.45,150.72,150.45,150.59,11309.0,141.9368,142.1915,141.9368,142.0688,11309.0
2021-09-30 14:50:00,150.66,150.77,150.48,150.48,13024.0,142.1349,142.2386,141.9651,141.9651,13024.0
2021-09-30 15:00:00,150.43,150.52,150.37,150.45,13521.0,141.9179,142.0028,141.8613,141.9368,13521.0
2021-09-30 15:10:00,150.46,150.8,150.46,150.56,17924.0,141.9462,142.267,141.9462,142.0405,17924.0
2021-09-30 15:20:00,150.52,150.53,150.34,150.34,20511.0,142.0028,142.0122,141.833,141.833,20511.0
2021-09-30 15:30:00,150.35,150.51,150.12,150.13,24054.0,141.8424,141.9934,141.6254,141.6349,24054.0
2021-09-30 15:40:00,150.12,150.16,149.57,149.69,48394.0,141.6254,141.6632,141.1066,141.2198,48394.0
2021-09-30 15:50:00,149.76,149.79,149.31,149.31,171368.0,141.2858,141.3141,140.8613,140.8613,171368.0
2021-10-01 09:30:00,149.72,149.74,148.5,149.03,70391.0,141.2481,141.2669,140.0971,140.5971,70391.0
2021-10-01 09:40:00,149.05,149.23,148.61,148.82,18509.0,140.616,140.7858,140.2009,140.399,18509.0
2021-10-01 09:50:00,148.78,148.81,148.15,148.41,14951.0,140.3613,140.3896,139.7669,140.0122,14951.0
2021-10-01 10:00:00,148.36,148.43,147.76,148.39,21950.0,139.965,140.0311,139.399,139.9933,21950.0
2021-10-01 10:10:00,148.4,148.43,147.9,147.93,16725.0,140.0028,140.0311,139.531,139.5593,16725.0
2021-10-01 10:20:00,147.95,148.02,147.52,147.96,29895.0,139.5782,139.6443,139.1725,139.5877,29895.0
2021-10-01 10:30:00,147.88,148.09,147.68,148.02,12779.0,139.5122,139.7103,139.3235,139.6443,12779.0
2021-10-01 10:40:00,147.94,148.33,147.94,148.33,12284.0,139.5688,139.9367,139.5688,139.9367,12284.0
2021-10-01 10:50:00,148.34,148.77,148.34,148.65,16907.0,139.9461,140.3518,139.9461,140.2386,16907.0
2021-10-01 11:00:00,148.56,148.84,148.25,148.25,8379.0,140.1537,140.4179,139.8612,139.8612,8379.0
2021-10-01 11:10:00,148.31,148.97,148.28,148.94,21797.0,139.9178,140.5405,139.8895,140.5122,21797.0
2021-10-01 11:20:00,148.95,149.25,148.93,149.04,10187.0,140.5216,140.8047,140.5028,140.6065,10187.0
2021-10-01 11:30:00,149.07,149.32,149.03,149.32,9908.0,140.6348,140.8707,140.5971,140.8707,9908.0
2021-10-01 11:40:00,149.31,149.66,149.3,149.66,3846.0,140.8613,141.1915,140.8518,141.1915,3846.0
2021-10-01 11:50:00,149.68,149.68,149.43,149.56,8071.0,141.2103,141.2103,140.9745,141.0971,8071.0
2021-10-01 12:00:00,149.57,149.66,149.52,149.66,5089.0,141.1066,141.1915,141.0594,141.1915,5089.0
2021-10-01 12:10:00,149.63,149.66,149.39,149.51,5677.0,141.1632,141.1915,140.9367,141.0499,5677.0
2021-10-01 12:20:00,149.56,149.67,149.52,149.59,4234.0,141.0971,141.2009,141.0594,141.1254,4234.0
2021-10-01 12:30:00,149.59,149.7,149.57,149.64,5836.0,141.1254,141.2292,141.1066,141.1726,5836.0
2021-10-01 12:40:00,149.66,149.79,149.62,149.68,6214.0,141.1915,141.3141,141.1537,141.2103,6214.0
2021-10-01 12:50:00,149.67,149.8,149.57,149.61,7654.0,141.2009,141.3235,141.1066,141.1443,7654.0
2021-10-01 13:00:00,149.56,149.8,149.56,149.8,4980.0,141.0971,141.3235,141.0971,141.3235,4980.0
2021-10-01 13:10:00,149.9,149.9,149.79,149.86,3644.0,141.4179,141.4179,141.3141,141.3801,3644.0
2021-10-01 13:20:00,149.83,149.91,149.83,149.88,4154.0,141.3518,141.4273,141.3518,141.399,4154.0
2021-10-01 13:30:00,149.87,150.09,149.87,149.99,5585.0,141.3896,141.5971,141.3896,141.5028,5585.0
2021-10-01 13:40:00,149.99,150.34,149.99,150.33,8840.0,141.5028,141.833,141.5028,141.8235,8840.0
2021-10-01 13:50:00,150.33,150.42,150.18,150.22,6893.0,141.8235,141.9085,141.682,141.7198,6893.0
2021-10-01 14:00:00,150.23,150.5,150.21,150.45,8892.0,141.7292,141.9839,141.7103,141.9368,8892.0
2021-10-01 14:10:00,150.43,150.49,150.38,150.42,9239.0,141.9179,141.9745,141.8707,141.9085,9239.0
2021-10-01 14:20:00,150.43,150.52,150.41,150.41,12318.0,141.9179,142.0028,141.899,141.899,12318.0
2021-10-01 14:30:00,150.4,150.49,150.36,150.39,10327.0,141.8896,141.9745,141.8518,141.8802,10327.0
2021-10-01 14:40:00,150.41,150.43,150.14,150.35,7838.0,141.899,141.9179,141.6443,141.8424,7838.0
2021-10-01 14:50:00,150.34,150.45,150.25,150.38,17079.0,141.833,141.9368,141.7481,141.8707,17079.0
2021-10-01 15:00:00,150.39,150.66,150.38,150.51,41816.0,141.8802,142.1349,141.8707,141.9934,41816.0
2021-10-01 15:10:00,150.49,150.66,150.44,150.46,15764.0,141.9745,142.1349,141.9273,141.9462,15764.0
2021-10-01 15:20:00,150.47,150.59,150.36,150.36,16065.0,141.9556,142.0688,141.8518,141.8518,16065.0
2021-10-01 15:30:00,150.38,150.38,150.11,150.11,23442.0,141.8707,141.8707,141.616,141.616,23442.0
2021-10-01 15:40:00,150.12,150.21,149.88,149.95,25012.0,141.6254,141.7103,141.399,141.465,25012.0
2021-10-01 15:50:00,149.94,150.44,149.72,149.89,136680.0,141.4556,141.9273,141.2481,141.4084,136680.0
2021-10-04 09:30:00,149.39,150.72,149.39,150.67,33354.0,140.9367,142.1915,140.9367,142.1443,33354.0
2021-10-04 09:40:00,150.67,150.72,149.97,150.06,17955.0,142.1443,142.1915,141.4839,141.5688,17955.0
2021-10-04 09:50:00,150.03,150.15,149.58,149.76,18955.0,141.5405,141.6537,141.116,141.2858,18955.0
2021-10-04 10:00:00,149.74,149.85,149.36,149.51,15613.0,141.2669,141.3707,140.9084,141.0499,15613.0
2021-10-04 10:10:00,149.52,149.89,149.49,149.75,11134.0,141.0594,141.4084,141.0311,141.2764,11134.0
2021-10-04 10:20:00,149.85,149.92,149.22,149.44,12752.0,141.3707,141.4367,140.7764,140.9839,12752.0
2021-10-04 10:30:00,149.34,149.38,148.72,148.78,22852.0,140.8896,140.9273,140.3046,140.3613,22852.0
2021-10-04 10:40:00,148.79,148.99,148.64,148.64,17921.0,140.3707,140.5594,140.2292,140.2292,17921.0
2021-10-04 10:50:00,148.65,148.76,148.2,148.26,18495.0,140.2386,140.3424,139.8141,139.8707,18495.0
2021-10-04 11:00:00,148.23,148.47,148.11,148.42,19171.0,139.8424,140.0688,139.7292,140.0216,19171.0
2021-10-04 11:10:00,148.39,148.77,148.23,148.47,13956.0,139.9933,140.3518,139.8424,140.0688,13956.0
2021-10-04 11:20:00,148.43,148.46,148.19,148.34,12531.0,140.0311,140.0594,139.8046,139.9461,12531.0
2021-10-04 11:30:00,148.35,148.4,147.92,147.93,13571.0,139.9556,140.0028,139.5499,139.5593,13571.0
2021-10-04 11:40:00,147.93,148.23,147.9,148.23,9484.0,139.5593,139.8424,139.531,139.8424,9484.0
2021-10-04 11:50:00,148.25,148.63,148.22,148.46,22767.0,139.8612,140.2197,139.8329,140.0594,22767.0
2021-10-04 12:00:00,148.42,148.73,148.35,148.68,11073.0,140.0216,140.3141,139.9556,140.2669,11073.0
2021-10-04 12:10:00,148.67,148.67,148.46,148.52,12161.0,140.2575,140.2575,140.0594,140.116,12161.0
2021-10-04 12:20:00,148.55,148.55,148.31,148.43,11731.0,140.1443,140.1443,139.9178,140.0311,11731.0
2021-10-04 12:30:00,148.39,148.49,148.39,148.45,14093.0,139.9933,140.0877,139.9933,140.0499,14093.0
2021-10-04 12:40:00,148.45,148.47,148.21,148.37,10143.0,140.0499,140.0688,139.8235,139.9745,10143.0
2021-10-04 12:50:00,148.42,148.51,148.31,148.41,11968.0,140.0216,140.1065,139.9178,140.0122,11968.0
2021-10-04 13:00:00,148.42,148.59,148.36,148.59,28510.0,140.0216,140.182,139.965,140.182,28510.0
2021-10-04 13:10:00,148.58,148.68,148.49,148.53,10523.0,140.1726,140.2669,140.0877,140.1254,10523.0
2021-10-04 13:20:00,148.49,148.68,148.44,148.49,17749.0,140.0877,140.2669,140.0405,140.0877,17749.0
2021-10-04 13:30:00,148.51,148.63,148.49,148.52,16752.0,140.1065,140.2197,140.0877,140.116,16752.0
2021-10-04 13:40:00,148.48,148.62,148.44,148.62,14818.0,140.0782,140.2103,140.0405,140.2103,14818.0
2021-10-04 13:50:00,148.55,148.58,148.42,148.48,13140.0,140.1443,140.1726,140.0216,140.0782,13140.0
2021-10-04 14:00:00,148.49,148.68,148.49,148.59,11601.0,140.0877,140.2669,140.0877,140.182,11601.0
2021-10-04 14:10:00,148.56,148.65,148.49,148.61,23081.0,140.1537,140.2386,140.0877,140.2009,23081.0
2021-10-04 14:20:00,148.63,148.75,148.56,148.65,10636.0,140.2197,140.333,140.1537,140.2386,10636.0
2021-10-04 14:30:00,148.65,148.72,148.5,148.68,14647.0,140.2386,140.3046,140.0971,140.2669,14647.0
2021-10-04 14:40:00,148.61,148.74,148.57,148.74,7086.0,140.2009,140.3235,140.1631,140.3235,7086.0
2021-10-04 14:50:00,148.71,148.77,148.64,148.68,8820.0,140.2952,140.3518,140.2292,140.2669,8820.0
2021-10-04 15:00:00,148.7,148.92,148.67,148.75,17284.0,140.2858,140.4933,140.2575,140.333,17284.0
2021-10-04 15:10:00,148.67,148.97,148.64,148.79,24176.0,140.2575,140.5405,140.2292,140.3707,24176.0
2021-10-04 15:20:00,148.78,148.94,148.69,148.9,12834.0,140.3613,140.5122,140.2763,140.4745,12834.0
2021-10-04 15:30:00,148.91,149.15,148.76,148.79,27883.0,140.4839,140.7103,140.3424,140.3707,27883.0
2021-10-04 15:40:00,148.79,149.31,148.79,149.17,39710.0,140.3707,140.8613,140.3707,140.7292,39710.0
2021-10-04 15:50:00,149.11,149.11,148.53,148.85,159072.0,140.6726,140.6726,140.1254,140.4273,159072.0
2021-10-05 09:30:00,149.08,149.08,148.25,148.61,25189.0,140.6443,140.6443,139.8612,140.2009,25189.0
2021-10-05 09:40:00,148.58,148.97,148.5,148.67,16063.0,140.1726,140.5405,140.0971,140.2575,16063.0
2021-10-05 09:50:00,148.75,149.24,148.73,149.07,8418.0,140.333,140.7952,140.3141,140.6348,8418.0
2021-10-05 10:00:00,149.06,149.61,149.06,149.61,9368.0,140.6254,141.1443,140.6254,141.1443,9368.0
2021-10-05 10:10:00,149.56,149.7,149.39,149.39,12923.0,141.0971,141.2292,140.9367,140.9367,12923.0
2021-10-05 10:20:00,149.4,149.84,149.4,149.84,12622.0,140.9462,141.3613,140.9462,141.3613,12622.0
2021-10-05 10:30:00,149.85,149.92,149.57,149.64,6758.0,141.3707,141.4367,141.1066,141.1726,6758.0
2021-10-05 10:40:00,149.64,149.81,149.59,149.81,11191.0,141.1726,141.333,141.1254,141.333,11191.0
2021-10-05 10:50:00,149.82,149.98,149.81,149.94,17825.0,141.3424,141.4934,141.333,141.4556,17825.0
2021-10-05 11:00:00,149.95,150.1,149.8,150.08,19378.0,141.465,141.6066,141.3235,141.5877,19378.0
2021-10-05 11:10:00,150.09,150.3,150.03,150.22,25435.0,141.5971,141.7952,141.5405,141.7198,25435.0
2021-10-05 11:20:00,150.21,150.23,149.98,150.16,18565.0,141.7103,141.7292,141.4934,141.6632,18565.0
2021-10-05 11:30:00,150.16,150.3,150.1,150.13,8993.0,141.6632,141.7952,141.6066,141.6349,8993.0
2021-10-05 11:40:00,150.14,150.17,150.04,150.15,9790.0,141.6443,141.6726,141.55,141.6537,9790.0
2021-10-05 11:50:00,150.14,150.2,149.99,150.11,7949.0,141.6443,141.7009,141.5028,141.616,7949.0
2021-10-05 12:00:00,150.08,150.32,150.08,150.29,11711.0,141.5877,141.8141,141.5877,141.7858,11711.0
2021-10-05 12:10:00,150.32,150.34,150.09,150.13,11728.0,141.8141,141.833,141.5971,141.6349,11728.0
2021-10-05 12:20:00,150.11,150.17,150.05,150.13,8368.0,141.616,141.6726,141.5594,141.6349,8368.0
2021-10-05 12:30:00,150.09,150.15,149.86,149.86,6798.0,141.5971,141.6537,141.3801,141.3801,6798.0
2021-10-05 12:40:00,149.79,149.96,149.79,149.96,10823.0,141.3141,141.4745,141.3141,141.4745,10823.0
2021-10-05 12:50:00,149.96,150.06,149.92,150.01,5861.0,141.4745,141.5688,141.4367,141.5217,5861.0
2021-10-05 13:00:00,150.02,150.2,149.97,150.17,5614.0,141.5311,141.7009,141.4839,141.6726,5614.0
2021-10-05 13:10:00,150.15,150.19,150.0,150.09,7343.0,141.6537,141.6915,141.5122,141.5971,7343.0
2021-10-05 13:20:00,150.11,150.21,150.11,150.15,8929.0,141.616,141.7103,141.616,141.6537,8929.0
2021-10-05 13:30:00,150.17,150.3,150.15,150.29,16223.0,141.6726,141.7952,141.6537,141.7858,16223.0
2021-10-05 13:40:00,150.34,150.45,150.32,150.35,6711.0,141.833,141.9368,141.8141,141.8424,6711.0
2021-10-05 13:50:00,150.36,150.42,150.26,150.26,5527.0,141.8518,141.9085,141.7575,141.7575,5527.0
2021-10-05 14:00:00,150.27,150.34,150.17,150.2,11016.0,141.7669,141.833,141.6726,141.7009,11016.0
2021-10-05 14:10:00,150.19,150.33,150.1,150.2,13155.0,141.6915,141.8235,141.6066,141.7009,13155.0
2021-10-05 14:20:00,150.2,150.35,150.19,150.35,11288.0,141.7009,141.8424,141.6915,141.8424,11288.0
2021-10-05 14:30:00,150.38,150.45,150.28,150.31,11795.0,141.8707,141.9368,141.7764,141.8047,11795.0
2021-10-05 14:40:00,150.31,150.39,150.25,150.27,30920.0,141.8047,141.8802,141.7481,141.7669,30920.0
2021-10-05 14:50:00,150.3,150.38,150.27,150.3,11920.0,141.7952,141.8707,141.7669,141.7952,11920.0
2021-10-05 15:00:00,150.26,150.29,150.16,150.18,9327.0,141.7575,141.7858,141.6632,141.682,9327.0
2021-10-05 15:10:00,150.22,150.33,150.17,150.23,11307.0,141.7198,141.8235,141.6726,141.7292,11307.0
2021-10-05 15:20:00,150.24,150.29,150.1,150.18,18008.0,141.7386,141.7858,141.6066,141.682,18008.0
2021-10-05 15:30:00,150.15,150.28,150.11,150.21,22199.0,141.6537,141.7764,141.616,141.7103,22199.0
2021-10-05 15:40:00,150.25,150.27,149.99,150.02,28290.0,141.7481,141.7669,141.5028,141.5311,28290.0
2021-10-05 15:50:00,150.03,150.04,149.74,149.88,120008.0,141.5405,141.55,141.2669,141.399,120008.0
2021-10-06 09:30:00,149.0,149.34,148.66,148.89,23963.0,140.5688,140.8896,140.248,140.465,23963.0
2021-10-06 09:40:00,148.8,149.23,148.72,149.08,12357.0,140.3801,140.7858,140.3046,140.6443,12357.0
2021-10-06 09:50:00,149.1,149.14,148.79,148.82,9510.0,140.6631,140.7009,140.3707,140.399,9510.0
2021-10-06 10:00:00,148.84,149.52,148.66,149.43,18003.0,140.4179,141.0594,140.248,140.9745,18003.0
2021-10-06 10:10:00,149.44,149.78,149.29,149.54,22792.0,140.9839,141.3047,140.8424,141.0782,22792.0
2021-10-06 10:20:00,149.55,150.36,149.49,150.17,36089.0,141.0877,141.8518,141.0311,141.6726,36089.0
2021-10-06 10:30:00,150.2,150.48,150.09,150.28,17591.0,141.7009,141.9651,141.5971,141.7764,17591.0
2021-10-06 10:40:00,150.27,150.27,149.68,149.88,19001.0,141.7669,141.7669,141.2103,141.399,19001.0
2021-10-06 10:50:00,149.89,149.97,149.71,149.93,16194.0,141.4084,141.4839,141.2386,141.4462,16194.0
2021-10-06 11:00:00,149.92,150.17,149.81,149.94,34894.0,141.4367,141.6726,141.333,141.4556,34894.0
2021-10-06 11:10:00,150.01,150.01,149.73,149.76,33778.0,141.5217,141.5217,141.2575,141.2858,33778.0
2021-10-06 11:20:00,149.81,149.81,149.48,149.55,9248.0,141.333,141.333,141.0216,141.0877,9248.0
2021-10-06 11:30:00,149.52,149.65,149.43,149.53,14691.0,141.0594,141.182,140.9745,141.0688,14691.0
2021-10-06 11:40:00,149.56,149.61,149.36,149.49,18055.0,141.0971,141.1443,140.9084,141.0311,18055.0
2021-10-06 11:50:00,149.55,149.82,149.55,149.82,8200.0,141.0877,141.3424,141.0877,141.3424,8200.0
2021-10-06 12:00:00,149.84,149.84,149.47,149.52,7278.0,141.3613,141.3613,141.0122,141.0594,7278.0
2021-10-06 12:10:00,149.52,149.7,149.43,149.65,9170.0,141.0594,141.2292,140.9745,141.182,9170.0
2021-10-06 12:20:00,149.68,149.7,149.51,149.6,10818.0,141.2103,141.2292,141.0499,141.1349,10818.0
2021-10-06 12:30:00,149.62,149.74,149.57,149.74,11240.0,141.1537,141.2669,141.1066,141.2669,11240.0
2021-10-06 12:40:00,149.75,149.86,149.72,149.75,8447.0,141.2764,141.3801,141.2481,141.2764,8447.0
2021-10-06 12:50:00,149.8,149.83,149.73,149.76,8831.0,141.3235,141.3518,141.2575,141.2858,8831.0
2021-10-06 13:00:00,149.77,149.88,149.71,149.82,9989.0,141.2952,141.399,141.2386,141.3424,9989.0
2021-10-06 13:10:00,149.79,149.97,149.7,149.95,8481.0,141.3141,141.4839,141.2292,141.465,8481.0
2021-10-06 13:20:00,149.95,150.36,149.91,150.34,11471.0,141.465,141.8518,141.4273,141.833,11471.0
2021-10-06 13:30:00,150.37,150.84,150.37,150.83,11774.0,141.8613,142.3047,141.8613,142.2953,11774.0
2021-10-06 13:40:00,150.8,150.84,150.73,150.82,10088.0,142.267,142.3047,142.2009,142.2858,10088.0
2021-10-06 13:50:00,150.8,150.8,150.54,150.6,12228.0,142.267,142.267,142.0217,142.0783,12228.0
2021-10-06 14:00:00,150.63,150.74,150.41,150.7,25754.0,142.1066,142.2103,141.899,142.1726,25754.0
2021-10-06 14:10:00,150.7,151.05,150.69,151.0,23676.0,142.1726,142.5028,142.1632,142.4556,23676.0
2021-10-06 14:20:00,150.97,151.02,150.88,150.99,15602.0,142.4273,142.4745,142.3424,142.4462,15602.0
2021-10-06 14:30:00,150.99,151.16,150.92,151.16,8761.0,142.4462,142.6066,142.3802,142.6066,8761.0
2021-10-06 14:40:00,151.17,151.32,151.15,151.15,9536.0,142.616,142.7575,142.5971,142.5971,9536.0
2021-10-06 14:50:00,151.17,151.19,150.9,150.91,19638.0,142.616,142.6349,142.3613,142.3707,19638.0
2021-10-06 15:00:00,150.95,151.0,150.83,150.85,21132.0,142.4085,142.4556,142.2953,142.3141,21132.0
2021-10-06 15:10:00,150.87,151.23,150.85,151.18,25937.0,142.333,142.6726,142.3141,142.6254,25937.0
2021-10-06 15:20:00,151.21,151.35,151.16,151.33,26956.0,142.6538,142.7858,142.6066,142.767,26956.0
2021-10-06 15:30:00,151.32,151.44,151.1,151.14,49515.0,142.7575,142.8707,142.55,142.5877,49515.0
2021-10-06 15:40:00,151.13,151.45,151.1,151.31,54248.0,142.5783,142.8802,142.55,142.7481,54248.0
2021-10-06 15:50:00,151.29,151.46,151.19,151.29,179045.0,142.7292,142.8896,142.6349,142.7292,179045.0
2021-10-07 09:30:00,152.24,153.43,152.24,153.33,31294.0,143.6255,144.7481,143.6255,144.6538,31294.0
2021-10-07 09:40:00,153.33,153.45,152.82,153.34,75884.0,144.6538,144.767,144.1726,144.6632,75884.0
2021-10-07 09:50:00,153.53,153.94,153.29,153.37,27194.0,144.8425,145.2293,144.6161,144.6915,27194.0
2021-10-07 10:00:00,153.4,153.85,153.4,153.81,21473.0,144.7198,145.1444,144.7198,145.1066,21473.0
2021-10-07 10:10:00,153.85,153.9,153.49,153.5,17425.0,145.1444,145.1915,144.8047,144.8142,17425.0
2021-10-07 10:20:00,153.49,153.59,153.02,153.03,23614.0,144.8047,144.8991,144.3613,144.3708,23614.0
2021-10-07 10:30:00,153.06,153.28,152.87,153.19,31070.0,144.3991,144.6066,144.2198,144.5217,31070.0
2021-10-07 10:40:00,153.28,153.38,153.01,153.21,12452.0,144.6066,144.701,144.3519,144.5406,12452.0
2021-10-07 10:50:00,153.21,153.52,153.18,153.5,19999.0,144.5406,144.833,144.5123,144.8142,19999.0
2021-10-07 11:00:00,153.55,153.69,153.44,153.44,20703.0,144.8613,144.9934,144.7576,144.7576,20703.0
2021-10-07 11:10:00,153.41,153.6,153.36,153.44,17751.0,144.7293,144.9085,144.6821,144.7576,17751.0
2021-10-07 11:20:00,153.46,153.64,153.34,153.52,20332.0,144.7764,144.9462,144.6632,144.833,20332.0
2021-10-07 11:30:00,153.53,153.61,153.44,153.5,13646.0,144.8425,144.9179,144.7576,144.8142,13646.0
2021-10-07 11:40:00,153.53,153.55,153.3,153.35,14367.0,144.8425,144.8613,144.6255,144.6727,14367.0
2021-10-07 11:50:00,153.35,153.49,153.22,153.41,14738.0,144.6727,144.8047,144.55,144.7293,14738.0
2021-10-07 12:00:00,153.42,153.52,153.35,153.47,15382.0,144.7387,144.833,144.6727,144.7859,15382.0
2021-10-07 12:10:00,153.45,153.57,153.42,153.51,18376.0,144.767,144.8802,144.7387,144.8236,18376.0
2021-10-07 12:20:00,153.5,153.62,153.5,153.56,15133.0,144.8142,144.9274,144.8142,144.8708,15133.0
2021-10-07 12:30:00,153.59,153.64,153.53,153.61,15481.0,144.8991,144.9462,144.8425,144.9179,15481.0
2021-10-07 12:40:00,153.63,153.66,153.52,153.62,23372.0,144.9368,144.9651,144.833,144.9274,23372.0
2021-10-07 12:50:00,153.63,153.68,153.55,153.63,20086.0,144.9368,144.984,144.8613,144.9368,20086.0
2021-10-07 13:00:00,153.62,153.76,153.58,153.69,30693.0,144.9274,145.0595,144.8896,144.9934,30693.0
2021-10-07 13:10:00,153.69,153.79,153.65,153.77,19130.0,144.9934,145.0878,144.9557,145.0689,19130.0
2021-10-07 13:20:00,153.74,153.94,153.72,153.94,14229.0,145.0406,145.2293,145.0217,145.2293,14229.0
2021-10-07 13:30:00,153.94,153.94,153.79,153.85,15840.0,145.2293,145.2293,145.0878,145.1444,15840.0
2021-10-07 13:40:00,153.85,153.9,153.78,153.79,12800.0,145.1444,145.1915,145.0783,145.0878,12800.0
2021-10-07 13:50:00,153.77,153.96,153.76,153.92,21430.0,145.0689,145.2481,145.0595,145.2104,21430.0
2021-10-07 14:00:00,153.92,153.93,153.7,153.7,23318.0,145.2104,145.2198,145.0029,145.0029,23318.0
2021-10-07 14:10:00,153.7,153.81,153.7,153.8,12341.0,145.0029,145.1066,145.0029,145.0972,12341.0
2021-10-07 14:20:00,153.78,153.9,153.77,153.88,17287.0,145.0783,145.1915,145.0689,145.1727,17287.0
2021-10-07 14:30:00,153.88,153.94,153.73,153.78,16401.0,145.1727,145.2293,145.0312,145.0783,16401.0
2021-10-07 14:40:00,153.77,153.82,153.68,153.69,23852.0,145.0689,145.1161,144.984,144.9934,23852.0
2021-10-07 14:50:00,153.7,153.72,153.41,153.43,18461.0,145.0029,145.0217,144.7293,144.7481,18461.0
2021-10-07 15:00:00,153.42,153.72,153.36,153.71,20118.0,144.7387,145.0217,144.6821,145.0123,20118.0
2021-10-07 15:10:00,153.7,154.06,153.65,154.03,20357.0,145.0029,145.3425,144.9557,145.3142,20357.0
2021-10-07 15:20:00,154.03,154.06,153.85,154.01,26644.0,145.3142,145.3425,145.1444,145.2953,26644.0
2021-10-07 15:30:00,154.02,154.11,153.79,153.81,69248.0,145.3047,145.3897,145.0878,145.1066,69248.0
2021-10-07 15:40:00,153.82,154.11,153.82,154.11,91137.0,145.1161,145.3897,145.1161,145.3897,91137.0
2021-10-07 15:50:00,154.1,154.15,153.9,154.01,180078.0,145.3802,145.4274,145.1915,145.2953,180078.0
2021-10-08 09:30:00,153.9,154.0,153.52,153.97,41811.0,145.1915,145.2859,144.833,145.2576,41811.0
2021-10-08 09:40:00,153.98,154.17,153.68,153.78,20345.0,145.267,145.4463,144.984,145.0783,20345.0
2021-10-08 09:50:00,153.77,153.87,153.5,153.84,17043.0,145.0689,145.1632,144.8142,145.1349,17043.0
2021-10-08 10:00:00,153.82,154.12,153.82,153.92,15537.0,145.1161,145.3991,145.1161,145.2104,15537.0
2021-10-08 10:10:00,153.92,153.92,153.64,153.7,11024.0,145.2104,145.2104,144.9462,145.0029,11024.0
2021-10-08 10:20:00,153.72,153.72,153.25,153.25,13854.0,145.0217,145.0217,144.5783,144.5783,13854.0
2021-10-08 10:30:00,153.29,153.57,153.29,153.52,18375.0,144.6161,144.8802,144.6161,144.833,18375.0
2021-10-08 10:40:00,153.52,153.94,153.41,153.93,20307.0,144.833,145.2293,144.7293,145.2198,20307.0
2021-10-08 10:50:00,153.93,153.98,153.57,153.57,50275.0,145.2198,145.267,144.8802,144.8802,50275.0
2021-10-08 11:00:00,153.58,153.58,153.37,153.53,19789.0,144.8896,144.8896,144.6915,144.8425,19789.0
2021-10-08 11:10:00,153.55,153.75,153.48,153.75,16238.0,144.8613,145.05,144.7953,145.05,16238.0
2021-10-08 11:20:00,153.77,154.0,153.7,153.99,12401.0,145.0689,145.2859,145.0029,145.2764,12401.0
2021-10-08 11:30:00,153.98,154.09,153.95,154.09,12337.0,145.267,145.3708,145.2387,145.3708,12337.0
2021-10-08 11:40:00,154.07,154.29,154.01,154.27,20807.0,145.3519,145.5595,145.2953,145.5406,20807.0
2021-10-08 11:50:00,154.28,154.28,154.05,154.09,8423.0,145.55,145.55,145.333,145.3708,8423.0
2021-10-08 12:00:00,154.08,154.15,154.04,154.07,7005.0,145.3614,145.4274,145.3236,145.3519,7005.0
2021-10-08 12:10:00,154.09,154.11,153.93,153.96,9000.0,145.3708,145.3897,145.2198,145.2481,9000.0
2021-10-08 12:20:00,153.98,154.03,153.91,153.95,6132.0,145.267,145.3142,145.201,145.2387,6132.0
2021-10-08 12:30:00,153.94,154.1,153.91,154.09,9504.0,145.2293,145.3802,145.201,145.3708,9504.0
2021-10-08 12:40:00,154.12,154.17,154.02,154.03,14597.0,145.3991,145.4463,145.3047,145.3142,14597.0
2021-10-08 12:50:00,153.99,154.01,153.83,153.87,15262.0,145.2764,145.2953,145.1255,145.1632,15262.0
2021-10-08 13:00:00,153.88,153.99,153.83,153.94,7303.0,145.1727,145.2764,145.1255,145.2293,7303.0
2021-10-08 13:10:00,153.91,153.98,153.81,153.87,16913.0,145.201,145.267,145.1066,145.1632,16913.0
2021-10-08 13:20:00,153.88,154.12,153.88,154.1,13203.0,145.1727,145.3991,145.1727,145.3802,13203.0
2021-10-08 13:30:00,154.09,154.22,154.04,154.15,10682.0,145.3708,145.4934,145.3236,145.4274,10682.0
2021-10-08 13:40:00,154.13,154.16,154.04,154.14,12274.0,145.4085,145.4368,145.3236,145.418,12274.0
2021-10-08 13:50:00,154.16,154.27,154.14,154.27,7913.0,145.4368,145.5406,145.418,145.5406,7913.0
2021-10-08 14:00:00,154.28,154.54,154.26,154.49,17574.0,145.55,145.7953,145.5312,145.7482,17574.0
2021-10-08 14:10:00,154.5,154.67,154.44,154.61,8149.0,145.7576,145.918,145.701,145.8614,8149.0
2021-10-08 14:20:00,154.61,154.79,154.61,154.78,19111.0,145.8614,146.0312,145.8614,146.0217,19111.0
2021-10-08 14:30:00,154.8,154.94,154.8,154.9,29025.0,146.0406,146.1727,146.0406,146.135,29025.0
2021-10-08 14:40:00,154.89,154.96,154.86,154.88,27592.0,146.1255,146.1916,146.0972,146.1161,27592.0
2021-10-08 14:50:00,154.9,154.91,154.78,154.86,14840.0,146.135,146.1444,146.0217,146.0972,14840.0
2021-10-08 15:00:00,154.86,154.98,154.83,154.96,28782.0,146.0972,146.2104,146.0689,146.1916,28782.0
2021-10-08 15:10:00,154.98,155.14,154.95,155.13,20553.0,146.2104,146.3614,146.1821,146.3519,20553.0
2021-10-08 15:20:00,155.13,155.17,155.04,155.15,27038.0,146.3519,146.3897,146.267,146.3708,27038.0
2021-10-08 15:30:00,155.15,155.18,154.92,155.0,36919.0,146.3708,146.3991,146.1538,146.2293,36919.0
2021-10-08 15:40:00,155.0,155.07,154.74,154.76,55952.0,146.2293,146.2953,145.984,146.0029,55952.0
2021-10-08 15:50:00,154.73,154.95,154.6,154.75,221908.0,145.9746,146.1821,145.8519,145.9934,221908.0
2021-10-11 09:30:00,154.69,154.91,154.27,154.46,21702.0,145.9368,146.1444,145.5406,145.7198,21702.0
2021-10-11 09:40:00,154.54,154.83,154.33,154.56,15185.0,145.7953,146.0689,145.5972,145.8142,15185.0
2021-10-11 09:50:00,154.52,154.98,154.52,154.86,22493.0,145.7765,146.2104,145.7765,146.0972,22493.0
2021-10-11 10:00:00,154.9,155.26,154.88,155.19,19015.0,146.135,146.4746,146.1161,146.4085,19015.0
2021-10-11 10:10:00,155.19,155.53,155.19,155.42,10749.0,146.4085,146.7293,146.4085,146.6255,10749.0
2021-10-11 10:20:00,155.45,155.54,155.4,155.48,8385.0,146.6538,146.7387,146.6067,146.6821,8385.0
2021-10-11 10:30:00,155.52,155.64,155.49,155.63,14150.0,146.7199,146.8331,146.6916,146.8236,14150.0
2021-10-11 10:40:00,155.65,155.68,155.47,155.62,8386.0,146.8425,146.8708,146.6727,146.8142,8386.0
2021-10-11 10:50:00,155.66,155.74,155.62,155.71,17633.0,146.8519,146.9274,146.8142,146.8991,17633.0
2021-10-11 11:00:00,155.63,155.64,155.19,155.19,8963.0,146.8236,146.8331,146.4085,146.4085,8963.0
2021-10-11 11:10:00,155.19,155.19,155.01,155.02,7025.0,146.4085,146.4085,146.2387,146.2482,7025.0
2021-10-11 11:20:00,155.02,155.07,154.91,154.92,13139.0,146.2482,146.2953,146.1444,146.1538,13139.0
2021-10-11 11:30:00,154.94,155.39,154.93,155.3,8927.0,146.1727,146.5972,146.1633,146.5123,8927.0
2021-10-11 11:40:00,155.31,155.52,155.26,155.42,15102.0,146.5218,146.7199,146.4746,146.6255,15102.0
2021-10-11 11:50:00,155.45,155.46,155.25,155.32,9361.0,146.6538,146.6633,146.4651,146.5312,9361.0
2021-10-11 12:00:00,155.33,155.33,154.91,155.15,10593.0,146.5406,146.5406,146.1444,146.3708,10593.0
2021-10-11 12:10:00,155.15,155.19,154.94,155.05,9666.0,146.3708,146.4085,146.1727,146.2765,9666.0
2021-10-11 12:20:00,155.01,155.19,154.9,155.0,27459.0,146.2387,146.4085,146.135,146.2293,27459.0
2021-10-11 12:30:00,155.01,155.03,154.8,154.85,8985.0,146.2387,146.2576,146.0406,146.0878,8985.0
2021-10-11 12:40:00,154.84,154.91,154.77,154.79,12937.0,146.0783,146.1444,146.0123,146.0312,12937.0
2021-10-11 12:50:00,154.75,154.94,154.69,154.89,14710.0,145.9934,146.1727,145.9368,146.1255,14710.0
2021-10-11 13:00:00,154.85,154.89,154.66,154.81,8667.0,146.0878,146.1255,145.9085,146.05,8667.0
2021-10-11 13:10:00,154.81,155.0,154.81,154.95,10235.0,146.05,146.2293,146.05,146.1821,10235.0
2021-10-11 13:20:00,154.94,154.94,154.61,154.66,8179.0,146.1727,146.1727,145.8614,145.9085,8179.0
2021-10-11 13:30:00,154.69,154.78,154.58,154.77,7861.0,145.9368,146.0217,145.8331,146.0123,7861.0
2021-10-11 13:40:00,154.78,154.85,154.65,154.71,16952.0,146.0217,146.0878,145.8991,145.9557,16952.0
2021-10-11 13:50:00,154.67,154.81,154.67,154.78,10446.0,145.918,146.05,145.918,146.0217,10446.0
2021-10-11 14:00:00,154.74,154.91,154.74,154.9,7497.0,145.984,146.1444,145.984,146.135,7497.0
2021-10-11 14:10:00,154.93,155.02,154.86,154.86,9365.0,146.1633,146.2482,146.0972,146.0972,9365.0
2021-10-11 14:20:00,154.86,154.86,154.51,154.54,11179.0,146.0972,146.0972,145.767,145.7953,11179.0
2021-10-11 14:30:00,154.6,154.68,154.57,154.57,5727.0,145.8519,145.9274,145.8236,145.8236,5727.0
2021-10-11 14:40:00,154.6,154.68,154.55,154.62,7699.0,145.8519,145.9274,145.8048,145.8708,7699.0
2021-10-11 14:50:00,154.61,154.68,154.51,154.68,6179.0,145.8614,145.9274,145.767,145.9274,6179.0
2021-10-11 15:00:00,154.66,154.7,154.53,154.56,7597.0,145.9085,145.9463,145.7859,145.8142,7597.0
2021-10-11 15:10:00,154.57,154.64,154.52,154.6,10357.0,145.8236,145.8897,145.7765,145.8519,10357.0
2021-10-11 15:20:00,154.6,154.6,154.21,154.22,14814.0,145.8519,145.8519,145.484,145.4934,14814.0
2021-10-11 15:30:00,154.21,154.45,154.11,154.45,23088.0,145.484,145.7104,145.3897,145.7104,23088.0
2021-10-11 15:40:00,154.45,154.51,154.36,154.39,23620.0,145.7104,145.767,145.6255,145.6538,23620.0
2021-10-11 15:50:00,154.35,154.37,154.07,154.09,88476.0,145.6161,145.6349,145.3519,145.3708,88476.0
2021-10-12 09:30:00,154.71,155.27,154.29,155.27,42152.0,145.9557,146.484,145.5595,146.484,42152.0
2021-10-12 09:40:00,155.27,155.45,154.82,154.96,18096.0,146.484,146.6538,146.0595,146.1916,18096.0
2021-10-12 09:50:00,155.09,155.52,155.08,155.12,27994.0,146.3142,146.7199,146.3048,146.3425,27994.0
2021-10-12 10:00:00,155.09,155.24,154.81,154.82,15281.0,146.3142,146.4557,146.05,146.0595,15281.0
2021-10-12 10:10:00,154.83,155.03,154.66,154.87,15111.0,146.0689,146.2576,145.9085,146.1066,15111.0
2021-10-12 10:20:00,154.81,154.87,154.73,154.85,15028.0,146.05,146.1066,145.9746,146.0878,15028.0
2021-10-12 10:30:00,154.84,155.24,154.79,155.24,22484.0,146.0783,146.4557,146.0312,146.4557,22484.0
2021-10-12 10:40:00,155.22,155.27,155.01,155.16,12925.0,146.4368,146.484,146.2387,146.3802,12925.0
2021-10-12 10:50:00,155.18,155.56,155.17,155.44,26091.0,146.3991,146.7576,146.3897,146.6444,26091.0
2021-10-12 11:00:00,155.48,155.71,155.36,155.67,19080.0,146.6821,146.8991,146.5689,146.8614,19080.0
2021-10-12 11:10:00,155.67,155.68,155.48,155.58,12404.0,146.8614,146.8708,146.6821,146.7765,12404.0
2021-10-12 11:20:00,155.57,155.7,155.51,155.62,14155.0,146.767,146.8897,146.7104,146.8142,14155.0
2021-10-12 11:30:00,155.65,155.75,155.39,155.45,12372.0,146.8425,146.9369,146.5972,146.6538,12372.0
2021-10-12 11:40:00,155.45,155.45,155.29,155.38,19371.0,146.6538,146.6538,146.5029,146.5878,19371.0
2021-10-12 11:50:00,155.39,155.64,155.37,155.6,10030.0,146.5972,146.8331,146.5784,146.7953,10030.0
2021-10-12 12:00:00,155.61,155.85,155.61,155.81,13321.0,146.8048,147.0312,146.8048,146.9935,13321.0
2021-10-12 12:10:00,155.82,155.89,155.49,155.51,7561.0,147.0029,147.0689,146.6916,146.7104,7561.0
2021-10-12 12:20:00,155.5,155.62,155.49,155.55,13426.0,146.701,146.8142,146.6916,146.7482,13426.0
2021-10-12 12:30:00,155.59,155.59,155.28,155.31,15785.0,146.7859,146.7859,146.4934,146.5218,15785.0
2021-10-12 12:40:00,155.33,155.47,155.33,155.46,9708.0,146.5406,146.6727,146.5406,146.6633,9708.0
2021-10-12 12:50:00,155.44,155.53,155.38,155.41,16091.0,146.6444,146.7293,146.5878,146.6161,16091.0
2021-10-12 13:00:00,155.44,155.47,155.24,155.27,14221.0,146.6444,146.6727,146.4557,146.484,14221.0
2021-10-12 13:10:00,155.26,155.31,155.18,155.23,5483.0,146.4746,146.5218,146.3991,146.4463,5483.0
2021-10-12 13:20:00,155.21,155.24,155.02,155.18,7197.0,146.4274,146.4557,146.2482,146.3991,7197.0
2021-10-12 13:30:00,155.19,155.21,155.14,155.2,7262.0,146.4085,146.4274,146.3614,146.418,7262.0
2021-10-12 13:40:00,155.19,155.19,155.08,155.15,11463.0,146.4085,146.4085,146.3048,146.3708,11463.0
2021-10-12 13:50:00,155.16,155.17,155.02,155.06,23876.0,146.3802,146.3897,146.2482,146.2859,23876.0
2021-10-12 14:00:00,155.03,155.03,154.85,154.87,10763.0,146.2576,146.2576,146.0878,146.1066,10763.0
2021-10-12 14:10:00,154.93,155.07,154.85,154.99,12683.0,146.1633,146.2953,146.0878,146.2199,12683.0
2021-10-12 14:20:00,154.95,154.99,154.73,154.74,7706.0,146.1821,146.2199,145.9746,145.984,7706.0
2021-10-12 14:30:00,154.76,154.84,154.66,154.7,12073.0,146.0029,146.0783,145.9085,145.9463,12073.0
2021-10-12 14:40:00,154.71,154.89,154.71,154.86,23995.0,145.9557,146.1255,145.9557,146.0972,23995.0
2021-10-12 14:50:00,154.85,154.97,154.8,154.85,21066.0,146.0878,146.201,146.0406,146.0878,21066.0
2021-10-12 15:00:00,154.88,154.96,154.83,154.96,21484.0,146.1161,146.1916,146.0689,146.1916,21484.0
2021-10-12 15:10:00,154.97,155.01,154.81,154.9,22007.0,146.201,146.2387,146.05,146.135,22007.0
2021-10-12 15:20:00,154.89,154.89,154.67,154.71,16123.0,146.1255,146.1255,145.918,145.9557,16123.0
2021-10-12 15:30:00,154.69,154.76,154.44,154.45,35198.0,145.9368,146.0029,145.701,145.7104,35198.0
2021-10-12 15:40:00,154.45,154.51,154.03,154.1,66287.0,145.7104,145.767,145.3142,145.3802,66287.0
2021-10-12 15:50:00,154.09,154.53,154.05,154.51,103914.0,145.3708,145.7859,145.333,145.767,103914.0
2021-10-13 09:30:00,154.66,155.65,154.63,155.28,72071.0,145.9085,146.8425,145.8802,146.4934,72071.0
2021-10-13 09:40:00,155.26,155.33,154.82,154.86,23232.0,146.4746,146.5406,146.0595,146.0972,23232.0
2021-10-13 09:50:00,154.85,154.85,154.26,154.4,29766.0,146.0878,146.0878,145.5312,145.6632,29766.0
2021-10-13 10:00:00,154.27,154.4,154.02,154.1,13825.0,145.5406,145.6632,145.3047,145.3802,13825.0
2021-10-13 10:10:00,154.1,154.11,153.65,153.69,13195.0,145.3802,145.3897,144.9557,144.9934,13195.0
2021-10-13 10:20:00,153.68,153.68,152.94,153.12,18782.0,144.984,144.984,144.2859,144.4557,18782.0
2021-10-13 10:30:00,153.13,153.21,152.73,152.9,27714.0,144.4651,144.5406,144.0877,144.2481,27714.0
2021-10-13 10:40:00,152.9,153.24,152.75,152.84,32751.0,144.2481,144.5689,144.1066,144.1915,32751.0
2021-10-13 10:50:00,152.87,153.08,152.47,152.5,40423.0,144.2198,144.4179,143.8425,143.8708,40423.0
2021-10-13 11:00:00,152.46,152.56,152.0,152.55,25091.0,143.833,143.9274,143.399,143.9179,25091.0
2021-10-13 11:10:00,152.51,152.85,152.42,152.8,10507.0,143.8802,144.201,143.7953,144.1538,10507.0
2021-10-13 11:20:00,152.87,152.88,152.6,152.74,9403.0,144.2198,144.2293,143.9651,144.0972,9403.0
2021-10-13 11:30:00,152.71,152.78,152.59,152.78,8278.0,144.0689,144.1349,143.9557,144.1349,8278.0
2021-10-13 11:40:00,152.8,153.26,152.77,153.18,20034.0,144.1538,144.5878,144.1255,144.5123,20034.0
2021-10-13 11:50:00,153.23,153.47,153.15,153.34,12031.0,144.5594,144.7859,144.484,144.6632,12031.0
2021-10-13 12:00:00,153.35,153.52,153.29,153.51,14430.0,144.6727,144.833,144.6161,144.8236,14430.0
2021-10-13 12:10:00,153.52,153.6,153.44,153.56,5235.0,144.833,144.9085,144.7576,144.8708,5235.0
2021-10-13 12:20:00,153.59,153.79,153.59,153.75,7964.0,144.8991,145.0878,144.8991,145.05,7964.0
2021-10-13 12:30:00,153.73,153.81,153.69,153.77,5438.0,145.0312,145.1066,144.9934,145.0689,5438.0
2021-10-13 12:40:00,153.77,153.86,153.71,153.78,6015.0,145.0689,145.1538,145.0123,145.0783,6015.0
2021-10-13 12:50:00,153.74,153.75,153.53,153.71,11978.0,145.0406,145.05,144.8425,145.0123,11978.0
2021-10-13 13:00:00,153.73,153.91,153.69,153.78,5803.0,145.0312,145.201,144.9934,145.0783,5803.0
2021-10-13 13:10:00,153.79,153.83,153.72,153.8,4483.0,145.0878,145.1255,145.0217,145.0972,4483.0
2021-10-13 13:20:00,153.78,154.06,153.74,154.06,5861.0,145.0783,145.3425,145.0406,145.3425,5861.0
2021-10-13 13:30:00,154.06,154.29,154.06,154.28,8876.0,145.3425,145.5595,145.3425,145.55,8876.0
2021-10-13 13:40:00,154.3,154.32,154.23,154.23,7365.0,145.5689,145.5878,145.5029,145.5029,7365.0
2021-10-13 13:50:00,154.2,154.26,154.1,154.12,10424.0,145.4746,145.5312,145.3802,145.3991,10424.0
2021-10-13 14:00:00,154.1,154.52,154.09,154.27,15846.0,145.3802,145.7765,145.3708,145.5406,15846.0
2021-10-13 14:10:00,154.28,154.41,154.21,154.31,14453.0,145.55,145.6727,145.484,145.5783,14453.0
2021-10-13 14:20:00,154.3,154.41,154.25,154.26,9525.0,145.5689,145.6727,145.5217,145.5312,9525.0
2021-10-13 14:30:00,154.29,154.29,154.12,154.22,14178.0,145.5595,145.5595,145.3991,145.4934,14178.0
2021-10-13 14:40:00,154.2,154.33,154.13,154.31,8176.0,145.4746,145.5972,145.4085,145.5783,8176.0
2021-10-13 14:50:00,154.29,154.51,154.25,154.5,9064.0,145.5595,145.767,145.5217,145.7576,9064.0
2021-10-13 15:00:00,154.5,154.85,154.47,154.84,17975.0,145.7576,146.0878,145.7293,146.0783,17975.0
2021-10-13 15:10:00,154.87,154.87,154.65,154.73,18374.0,146.1066,146.1066,145.8991,145.9746,18374.0
2021-10-13 15:20:00,154.73,154.8,154.62,154.74,21064.0,145.9746,146.0406,145.8708,145.984,21064.0
2021-10-13 15:30:00,154.73,154.94,154.66,154.84,31667.0,145.9746,146.1727,145.9085,146.0783,31667.0
2021-10-13 15:40:00,154.85,154.9,154.74,154.89,28880.0,146.0878,146.135,145.984,146.1255,28880.0
2021-10-13 15:50:00,154.88,155.09,154.87,154.91,148638.0,146.1161,146.3142,146.1066,146.1444,148638.0
2021-10-14 09:30:00,156.19,156.39,156.03,156.15,26854.0,147.352,147.5406,147.201,147.3142,26854.0
2021-10-14 09:40:00,156.12,156.6,156.1,156.4,13396.0,147.2859,147.7388,147.267,147.5501,13396.0
2021-10-14 09:50:00,156.44,156.47,156.21,156.39,12110.0,147.5878,147.6161,147.3708,147.5406,12110.0
2021-10-14 10:00:00,156.55,157.19,156.55,156.9,19879.0,147.6916,148.2954,147.6916,148.0218,19879.0
2021-10-14 10:10:00,156.93,157.22,156.93,157.09,14157.0,148.0501,148.3237,148.0501,148.201,14157.0
2021-10-14 10:20:00,157.01,157.14,156.87,156.93,17800.0,148.1256,148.2482,147.9935,148.0501,17800.0
2021-10-14 10:30:00,156.93,156.99,156.44,156.75,16804.0,148.0501,148.1067,147.5878,147.8803,16804.0
2021-10-14 10:40:00,156.72,157.15,156.72,157.1,14373.0,147.852,148.2576,147.852,148.2105,14373.0
2021-10-14 10:50:00,157.09,157.27,157.03,157.22,20272.0,148.201,148.3708,148.1444,148.3237,20272.0
2021-10-14 11:00:00,157.22,157.36,157.1,157.33,18526.0,148.3237,148.4558,148.2105,148.4274,18526.0
2021-10-14 11:10:00,157.31,157.38,157.09,157.34,12801.0,148.4086,148.4746,148.201,148.4369,12801.0
2021-10-14 11:20:00,157.34,157.65,157.22,157.3,14481.0,148.4369,148.7293,148.3237,148.3991,14481.0
2021-10-14 11:30:00,157.36,157.47,157.33,157.36,12587.0,148.4558,148.5595,148.4274,148.4558,12587.0
2021-10-14 11:40:00,157.37,157.45,157.25,157.45,11656.0,148.4652,148.5407,148.352,148.5407,11656.0
2021-10-14 11:50:00,157.44,157.48,157.34,157.43,7888.0,148.5312,148.569,148.4369,148.5218,7888.0
2021-10-14 12:00:00,157.43,157.51,157.41,157.44,5056.0,148.5218,148.5973,148.5029,148.5312,5056.0
2021-10-14 12:10:00,157.43,157.54,157.37,157.51,9257.0,148.5218,148.6256,148.4652,148.5973,9257.0
2021-10-14 12:20:00,157.53,157.67,157.47,157.56,67363.0,148.6161,148.7482,148.5595,148.6444,67363.0
2021-10-14 12:30:00,157.55,157.55,157.42,157.43,7025.0,148.635,148.635,148.5124,148.5218,7025.0
2021-10-14 12:40:00,157.42,157.43,157.3,157.39,4188.0,148.5124,148.5218,148.3991,148.4841,4188.0
2021-10-14 12:50:00,157.39,157.52,157.39,157.52,6680.0,148.4841,148.6067,148.4841,148.6067,6680.0
2021-10-14 13:00:00,157.63,157.66,157.42,157.54,15795.0,148.7105,148.7388,148.5124,148.6256,15795.0
2021-10-14 13:10:00,157.52,157.55,157.4,157.45,6256.0,148.6067,148.635,148.4935,148.5407,6256.0
2021-10-14 13:20:00,157.44,157.47,157.37,157.44,11512.0,148.5312,148.5595,148.4652,148.5312,11512.0
2021-10-14 13:30:00,157.44,157.61,157.44,157.53,13232.0,148.5312,148.6916,148.5312,148.6161,13232.0
2021-10-14 13:40:00,157.52,157.62,157.51,157.58,11449.0,148.6067,148.701,148.5973,148.6633,11449.0
2021-10-14 13:50:00,157.6,157.62,157.51,157.51,7574.0,148.6822,148.701,148.5973,148.5973,7574.0
2021-10-14 14:00:00,157.53,157.59,157.47,157.56,7382.0,148.6161,148.6727,148.5595,148.6444,7382.0
2021-10-14 14:10:00,157.53,157.71,157.53,157.6,12974.0,148.6161,148.7859,148.6161,148.6822,12974.0
2021-10-14 14:20:00,157.62,157.67,157.59,157.65,7485.0,148.701,148.7482,148.6727,148.7293,7485.0
2021-10-14 14:30:00,157.64,157.64,157.57,157.59,13213.0,148.7199,148.7199,148.6539,148.6727,13213.0
2021-10-14 14:40:00,157.59,157.59,157.5,157.59,6878.0,148.6727,148.6727,148.5878,148.6727,6878.0
2021-10-14 14:50:00,157.58,157.74,157.57,157.64,15875.0,148.6633,148.8142,148.6539,148.7199,15875.0
2021-10-14 15:00:00,157.65,157.69,157.58,157.61,20146.0,148.7293,148.7671,148.6633,148.6916,20146.0
2021-10-14 15:10:00,157.56,157.61,157.44,157.54,20757.0,148.6444,148.6916,148.5312,148.6256,20757.0
2021-10-14 15:20:00,157.53,157.67,157.44,157.62,24659.0,148.6161,148.7482,148.5312,148.701,24659.0
2021-10-14 15:30:00,157.61,157.68,157.53,157.65,21360.0,148.6916,148.7576,148.6161,148.7293,21360.0
2021-10-14 15:40:00,157.66,157.8,157.61,157.77,50646.0,148.7388,148.8709,148.6916,148.8426,50646.0
2021-10-14 15:50:00,157.79,158.07,157.79,157.96,145788.0,148.8614,149.1256,148.8614,149.0218,145788.0
2021-10-15 09:30:00,159.0,159.53,158.5,158.78,110864.0,150.003,150.503,149.5312,149.7954,110864.0
2021-10-15 09:40:00,158.79,159.14,158.56,158.7,19386.0,149.8048,150.135,149.5878,149.7199,19386.0
2021-10-15 09:50:00,158.72,159.15,158.72,159.02,9786.0,149.7388,150.1445,149.7388,150.0218,9786.0
2021-10-15 10:00:00,158.96,159.27,158.89,159.23,5361.0,149.9652,150.2577,149.8992,150.2199,5361.0
2021-10-15 10:10:00,159.26,159.4,159.13,159.13,8289.0,150.2482,150.3803,150.1256,150.1256,8289.0
2021-10-15 10:20:00,159.15,159.24,158.91,158.92,9779.0,150.1445,150.2294,149.918,149.9275,9779.0
2021-10-15 10:30:00,158.88,158.96,158.82,158.88,5875.0,149.8897,149.9652,149.8331,149.8897,5875.0
2021-10-15 10:40:00,158.9,159.21,158.78,159.18,22425.0,149.9086,150.2011,149.7954,150.1728,22425.0
2021-10-15 10:50:00,159.21,159.3,158.81,158.91,10586.0,150.2011,150.286,149.8237,149.918,10586.0
2021-10-15 11:00:00,158.89,158.91,158.53,158.53,9776.0,149.8992,149.918,149.5595,149.5595,9776.0
2021-10-15 11:10:00,158.55,158.66,158.46,158.5,7915.0,149.5784,149.6822,149.4935,149.5312,7915.0
2021-10-15 11:20:00,158.5,158.51,158.32,158.48,6754.0,149.5312,149.5407,149.3614,149.5124,6754.0
2021-10-15 11:30:00,158.47,158.55,158.37,158.38,10649.0,149.5029,149.5784,149.4086,149.418,10649.0
2021-10-15 11:40:00,158.37,158.54,158.32,158.5,6822.0,149.4086,149.569,149.3614,149.5312,6822.0
2021-10-15 11:50:00,158.51,158.62,158.45,158.61,6071.0,149.5407,149.6445,149.4841,149.635,6071.0
2021-10-15 12:00:00,158.61,158.73,158.57,158.61,12431.0,149.635,149.7482,149.5973,149.635,12431.0
2021-10-15 12:10:00,158.64,158.68,158.57,158.66,8626.0,149.6633,149.7011,149.5973,149.6822,8626.0
2021-10-15 12:20:00,158.65,158.71,158.58,158.6,8565.0,149.6728,149.7294,149.6067,149.6256,8565.0
2021-10-15 12:30:00,158.59,158.7,158.56,158.56,6594.0,149.6162,149.7199,149.5878,149.5878,6594.0
2021-10-15 12:40:00,158.54,158.75,158.53,158.69,6918.0,149.569,149.7671,149.5595,149.7105,6918.0
2021-10-15 12:50:00,158.69,158.78,158.53,158.53,11229.0,149.7105,149.7954,149.5595,149.5595,11229.0
2021-10-15 13:00:00,158.54,158.68,158.54,158.6,19832.0,149.569,149.7011,149.569,149.6256,19832.0
2021-10-15 13:10:00,158.58,158.6,158.56,158.56,6073.0,149.6067,149.6256,149.5878,149.5878,6073.0
2021-10-15 13:20:00,158.57,158.63,158.57,158.59,7214.0,149.5973,149.6539,149.5973,149.6162,7214.0
2021-10-15 13:30:00,158.58,158.67,158.58,158.62,12306.0,149.6067,149.6916,149.6067,149.6445,12306.0
2021-10-15 13:40:00,158.63,158.65,158.52,158.6,11081.0,149.6539,149.6728,149.5501,149.6256,11081.0
2021-10-15 13:50:00,158.6,158.68,158.48,158.49,5169.0,149.6256,149.7011,149.5124,149.5218,5169.0
2021-10-15 14:00:00,158.5,158.69,158.5,158.68,6285.0,149.5312,149.7105,149.5312,149.7011,6285.0
2021-10-15 14:10:00,158.66,158.67,158.57,158.61,9040.0,149.6822,149.6916,149.5973,149.635,9040.0
2021-10-15 14:20:00,158.61,158.67,158.56,158.56,9599.0,149.635,149.6916,149.5878,149.5878,9599.0
2021-10-15 14:30:00,158.57,158.6,158.5,158.55,7261.0,149.5973,149.6256,149.5312,149.5784,7261.0
2021-10-15 14:40:00,158.56,158.56,158.33,158.38,16520.0,149.5878,149.5878,149.3709,149.418,16520.0
2021-10-15 14:50:00,158.39,158.5,158.32,158.49,11011.0,149.4275,149.5312,149.3614,149.5218,11011.0
2021-10-15 15:00:00,158.48,158.51,158.33,158.33,8994.0,149.5124,149.5407,149.3709,149.3709,8994.0
2021-10-15 15:10:00,158.37,158.45,158.27,158.28,13311.0,149.4086,149.4841,149.3143,149.3237,13311.0
2021-10-15 15:20:00,158.26,158.31,158.09,158.31,13648.0,149.3048,149.352,149.1444,149.352,13648.0
2021-10-15 15:30:00,158.29,158.34,158.2,158.29,21370.0,149.3331,149.3803,149.2482,149.3331,21370.0
2021-10-15 15:40:00,158.28,158.32,158.18,158.25,26288.0,149.3237,149.3614,149.2294,149.2954,26288.0
2021-10-15 15:50:00,158.23,158.32,158.08,158.09,121710.0,149.2765,149.3614,149.135,149.1444,121710.0
2021-10-18 09:30:00,157.83,158.16,157.03,157.15,55869.0,148.8992,149.2105,148.1444,148.2576,55869.0
2021-10-18 09:40:00,157.09,157.64,157.04,157.37,16092.0,148.201,148.7199,148.1539,148.4652,16092.0
2021-10-18 09:50:00,157.41,157.78,157.32,157.6,31592.0,148.5029,148.852,148.418,148.6822,31592.0
2021-10-18 10:00:00,157.64,157.78,157.63,157.78,16604.0,148.7199,148.852,148.7105,148.852,16604.0
2021-10-18 10:10:00,157.74,157.74,157.28,157.37,11309.0,148.8142,148.8142,148.3803,148.4652,11309.0
2021-10-18 10:20:00,157.41,157.57,157.26,157.5,10431.0,148.5029,148.6539,148.3614,148.5878,10431.0
2021-10-18 10:30:00,157.51,157.77,157.43,157.7,15706.0,148.5973,148.8426,148.5218,148.7765,15706.0
2021-10-18 10:40:00,157.69,157.8,157.65,157.7,23516.0,148.7671,148.8709,148.7293,148.7765,23516.0
2021-10-18 10:50:00,157.79,157.97,157.66,157.75,33572.0,148.8614,149.0312,148.7388,148.8237,33572.0
2021-10-18 11:00:00,157.8,157.95,157.58,157.88,32606.0,148.8709,149.0124,148.6633,148.9463,32606.0
2021-10-18 11:10:00,157.88,157.91,157.71,157.91,31542.0,148.9463,148.9746,148.7859,148.9746,31542.0
2021-10-18 11:20:00,157.87,158.1,157.71,157.99,37493.0,148.9369,149.1539,148.7859,149.0501,37493.0
2021-10-18 11:30:00,158.01,158.06,157.86,157.92,9054.0,149.069,149.1161,148.9275,148.9841,9054.0
2021-10-18 11:40:00,157.92,157.92,157.58,157.58,20562.0,148.9841,148.9841,148.6633,148.6633,20562.0
2021-10-18 11:50:00,157.57,157.58,157.34,157.34,20688.0,148.6539,148.6633,148.4369,148.4369,20688.0
2021-10-18 12:00:00,157.36,157.39,157.28,157.35,16974.0,148.4558,148.4841,148.3803,148.4463,16974.0
2021-10-18 12:10:00,157.34,157.34,157.27,157.31,5555.0,148.4369,148.4369,148.3708,148.4086,5555.0
2021-10-18 12:20:00,157.3,157.55,157.27,157.55,14931.0,148.3991,148.635,148.3708,148.635,14931.0
2021-10-18 12:30:00,157.55,157.55,157.23,157.28,16112.0,148.635,148.635,148.3331,148.3803,16112.0
2021-10-18 12:40:00,157.24,157.24,157.13,157.17,14885.0,148.3425,148.3425,148.2388,148.2765,14885.0
2021-10-18 12:50:00,157.15,157.2,156.98,156.99,9038.0,148.2576,148.3048,148.0973,148.1067,9038.0
2021-10-18 13:00:00,157.02,157.06,156.94,156.99,13055.0,148.135,148.1727,148.0595,148.1067,13055.0
2021-10-18 13:10:00,156.99,157.02,156.88,156.89,15377.0,148.1067,148.135,148.0029,148.0123,15377.0
2021-10-18 13:20:00,156.89,156.9,156.74,156.78,12314.0,148.0123,148.0218,147.8708,147.9086,12314.0
2021-10-18 13:30:00,156.77,156.78,156.63,156.67,18079.0,147.8991,147.9086,147.7671,147.8048,18079.0
2021-10-18 13:40:00,156.66,156.89,156.63,156.73,30326.0,147.7954,148.0123,147.7671,147.8614,30326.0
2021-10-18 13:50:00,156.72,156.89,156.71,156.79,25835.0,147.852,148.0123,147.8425,147.918,25835.0
2021-10-18 14:00:00,156.8,157.01,156.78,157.01,20929.0,147.9274,148.1256,147.9086,148.1256,20929.0
2021-10-18 14:10:00,156.99,157.04,156.89,156.89,17692.0,148.1067,148.1539,148.0123,148.0123,17692.0
2021-10-18 14:20:00,156.89,156.94,156.85,156.94,17430.0,148.0123,148.0595,147.9746,148.0595,17430.0
2021-10-18 14:30:00,156.91,156.99,156.9,156.9,8996.0,148.0312,148.1067,148.0218,148.0218,8996.0
2021-10-18 14:40:00,156.9,156.92,156.65,156.75,16408.0,148.0218,148.0406,147.7859,147.8803,16408.0
2021-10-18 14:50:00,156.73,156.76,156.67,156.72,24989.0,147.8614,147.8897,147.8048,147.852,24989.0
2021-10-18 15:00:00,156.71,156.73,156.63,156.69,19084.0,147.8425,147.8614,147.7671,147.8237,19084.0
2021-10-18 15:10:00,156.71,156.92,156.7,156.91,11463.0,147.8425,148.0406,147.8331,148.0312,11463.0
2021-10-18 15:20:00,156.92,157.01,156.85,156.99,19744.0,148.0406,148.1256,147.9746,148.1067,19744.0
2021-10-18 15:30:00,156.98,157.04,156.85,156.93,22167.0,148.0973,148.1539,147.9746,148.0501,22167.0
2021-10-18 15:40:00,156.93,157.04,156.92,157.01,44651.0,148.0501,148.1539,148.0406,148.1256,44651.0
2021-10-18 15:50:00,157.03,157.2,156.99,157.16,146298.0,148.1444,148.3048,148.1067,148.2671,146298.0
2021-10-19 09:30:00,157.7,158.2,157.7,157.81,31896.0,148.7765,149.2482,148.7765,148.8803,31896.0
2021-10-19 09:40:00,157.8,158.05,157.3,157.31,18230.0,148.8709,149.1067,148.3991,148.4086,18230.0
2021-10-19 09:50:00,157.47,157.57,157.3,157.51,11531.0,148.5595,148.6539,148.3991,148.5973,11531.0
2021-10-19 10:00:00,157.46,157.69,157.46,157.66,11679.0,148.5501,148.7671,148.5501,148.7388,11679.0
2021-10-19 10:10:00,157.62,157.76,157.57,157.6,12772.0,148.701,148.8331,148.6539,148.6822,12772.0
2021-10-19 10:20:00,157.59,157.61,157.39,157.45,18484.0,148.6727,148.6916,148.4841,148.5407,18484.0
2021-10-19 10:30:00,157.44,157.62,157.37,157.42,15492.0,148.5312,148.701,148.4652,148.5124,15492.0
2021-10-19 10:40:00,157.43,157.55,157.32,157.32,15029.0,148.5218,148.635,148.418,148.418,15029.0
2021-10-19 10:50:00,157.34,157.5,157.23,157.34,14806.0,148.4369,148.5878,148.3331,148.4369,14806.0
2021-10-19 11:00:00,157.38,157.46,157.34,157.46,7651.0,148.4746,148.5501,148.4369,148.5501,7651.0
2021-10-19 11:10:00,157.46,157.67,157.38,157.53,10062.0,148.5501,148.7482,148.4746,148.6161,10062.0
2021-10-19 11:20:00,157.52,157.52,157.38,157.39,8461.0,148.6067,148.6067,148.4746,148.4841,8461.0
2021-10-19 11:30:00,157.38,157.44,157.16,157.28,22647.0,148.4746,148.5312,148.2671,148.3803,22647.0
2021-10-19 11:40:00,157.25,157.7,157.21,157.64,71043.0,148.352,148.7765,148.3142,148.7199,71043.0
2021-10-19 11:50:00,157.61,157.97,157.56,157.96,9002.0,148.6916,149.0312,148.6444,149.0218,9002.0
2021-10-19 12:00:00,157.93,158.0,157.87,157.97,7050.0,148.9935,149.0595,148.9369,149.0312,7050.0
2021-10-19 12:10:00,158.01,158.39,158.01,158.38,12816.0,149.069,149.4275,149.069,149.418,12816.0
2021-10-19 12:20:00,158.35,158.39,158.24,158.31,11442.0,149.3897,149.4275,149.286,149.352,11442.0
2021-10-19 12:30:00,158.31,158.48,158.27,158.39,38018.0,149.352,149.5124,149.3143,149.4275,38018.0
2021-10-19 12:40:00,158.44,158.45,158.17,158.21,12875.0,149.4746,149.4841,149.2199,149.2577,12875.0
2021-10-19 12:50:00,158.2,158.24,158.09,158.24,5302.0,149.2482,149.286,149.1444,149.286,5302.0
2021-10-19 13:00:00,158.24,158.29,158.15,158.25,8923.0,149.286,149.3331,149.201,149.2954,8923.0
2021-10-19 13:10:00,158.25,158.32,158.21,158.29,9636.0,149.2954,149.3614,149.2577,149.3331,9636.0
2021-10-19 13:20:00,158.31,158.31,158.2,158.2,5375.0,149.352,149.352,149.2482,149.2482,5375.0
2021-10-19 13:30:00,158.21,158.27,158.12,158.23,5467.0,149.2577,149.3143,149.1727,149.2765,5467.0
2021-10-19 13:40:00,158.22,158.28,158.21,158.26,4530.0,149.2671,149.3237,149.2577,149.3048,4530.0
2021-10-19 13:50:00,158.27,158.49,158.27,158.48,10865.0,149.3143,149.5218,149.3143,149.5124,10865.0
2021-10-19 14:00:00,158.52,158.79,158.51,158.79,7391.0,149.5501,149.8048,149.5407,149.8048,7391.0
2021-10-19 14:10:00,158.8,158.9,158.8,158.83,10389.0,149.8143,149.9086,149.8143,149.8426,10389.0
2021-10-19 14:20:00,158.82,158.88,158.74,158.86,12186.0,149.8331,149.8897,149.7577,149.8709,12186.0
2021-10-19 14:30:00,158.85,158.89,158.71,158.74,32064.0,149.8614,149.8992,149.7294,149.7577,32064.0
2021-10-19 14:40:00,158.71,158.8,158.66,158.79,12041.0,149.7294,149.8143,149.6822,149.8048,12041.0
2021-10-19 14:50:00,158.79,158.82,158.55,158.55,52045.0,149.8048,149.8331,149.5784,149.5784,52045.0
2021-10-19 15:00:00,158.53,158.57,158.41,158.46,13542.0,149.5595,149.5973,149.4463,149.4935,13542.0
2021-10-19 15:10:00,158.46,158.5,158.37,158.42,7573.0,149.4935,149.5312,149.4086,149.4558,7573.0
2021-10-19 15:20:00,158.4,158.41,158.26,158.31,38115.0,149.4369,149.4463,149.3048,149.352,38115.0
2021-10-19 15:30:00,158.27,158.32,158.12,158.12,34631.0,149.3143,149.3614,149.1727,149.1727,34631.0
2021-10-19 15:40:00,158.14,158.59,158.13,158.48,45967.0,149.1916,149.6162,149.1822,149.5124,45967.0
2021-10-19 15:50:00,158.47,158.88,158.39,158.84,128362.0,149.5029,149.8897,149.4275,149.852,128362.0
2021-10-20 09:30:00,158.6,159.76,158.6,159.76,22450.0,149.6256,150.7199,149.6256,150.7199,22450.0
2021-10-20 09:40:00,159.71,159.83,159.45,159.78,19913.0,150.6728,150.786,150.4275,150.7388,19913.0
2021-10-20 09:50:00,159.79,159.95,159.54,159.69,18683.0,150.7482,150.8992,150.5124,150.6539,18683.0
2021-10-20 10:00:00,159.68,159.82,159.48,159.74,12112.0,150.6445,150.7766,150.4558,150.7011,12112.0
2021-10-20 10:10:00,159.68,159.71,159.48,159.56,22717.0,150.6445,150.6728,150.4558,150.5313,22717.0
2021-10-20 10:20:00,159.56,159.88,159.56,159.87,17339.0,150.5313,150.8332,150.5313,150.8237,17339.0
2021-10-20 10:30:00,159.87,159.95,159.68,159.68,39745.0,150.8237,150.8992,150.6445,150.6445,39745.0
2021-10-20 10:40:00,159.65,159.73,159.32,159.44,21916.0,150.6162,150.6916,150.3048,150.4181,21916.0
2021-10-20 10:50:00,159.45,159.57,159.35,159.56,18722.0,150.4275,150.5407,150.3331,150.5313,18722.0
2021-10-20 11:00:00,159.6,159.66,159.47,159.56,15249.0,150.569,150.6256,150.4464,150.5313,15249.0
2021-10-20 11:10:00,159.57,159.67,159.44,159.66,8356.0,150.5407,150.635,150.4181,150.6256,8356.0
2021-10-20 11:20:00,159.63,159.8,159.62,159.74,8863.0,150.5973,150.7577,150.5879,150.7011,8863.0
2021-10-20 11:30:00,159.73,159.76,159.61,159.66,8368.0,150.6916,150.7199,150.5784,150.6256,8368.0
2021-10-20 11:40:00,159.64,159.83,159.6,159.76,10977.0,150.6067,150.786,150.569,150.7199,10977.0
2021-10-20 11:50:00,159.75,159.88,159.73,159.79,22189.0,150.7105,150.8332,150.6916,150.7482,22189.0
2021-10-20 12:00:00,159.82,159.95,159.77,159.9,12726.0,150.7766,150.8992,150.7294,150.852,12726.0
2021-10-20 12:10:00,159.86,159.94,159.8,159.87,14858.0,150.8143,150.8898,150.7577,150.8237,14858.0
2021-10-20 12:20:00,159.9,159.99,159.87,159.98,6924.0,150.852,150.9369,150.8237,150.9275,6924.0
2021-10-20 12:30:00,160.0,160.06,159.97,160.06,22306.0,150.9464,151.003,150.9181,151.003,22306.0
2021-10-20 12:40:00,160.09,160.35,160.08,160.31,8911.0,151.0313,151.2766,151.0218,151.2388,8911.0
2021-10-20 12:50:00,160.32,160.43,160.32,160.42,6776.0,151.2483,151.352,151.2483,151.3426,6776.0
2021-10-20 13:00:00,160.4,160.4,160.23,160.37,5273.0,151.3237,151.3237,151.1634,151.2954,5273.0
2021-10-20 13:10:00,160.37,160.42,160.11,160.11,16549.0,151.2954,151.3426,151.0501,151.0501,16549.0
2021-10-20 13:20:00,160.16,160.36,160.12,160.34,10059.0,151.0973,151.286,151.0596,151.2671,10059.0
2021-10-20 13:30:00,160.37,160.37,160.21,160.26,11459.0,151.2954,151.2954,151.1445,151.1917,11459.0
2021-10-20 13:40:00,160.24,160.27,160.09,160.27,20553.0,151.1728,151.2011,151.0313,151.2011,20553.0
2021-10-20 13:50:00,160.25,160.36,160.15,160.17,6781.0,151.1822,151.286,151.0879,151.1067,6781.0
2021-10-20 14:00:00,160.17,160.42,160.15,160.42,21496.0,151.1067,151.3426,151.0879,151.3426,21496.0
2021-10-20 14:10:00,160.38,160.52,160.31,160.43,10301.0,151.3049,151.4369,151.2388,151.352,10301.0
2021-10-20 14:20:00,160.41,160.51,160.38,160.5,10334.0,151.3332,151.4275,151.3049,151.4181,10334.0
2021-10-20 14:30:00,160.51,160.57,160.39,160.4,9260.0,151.4275,151.4841,151.3143,151.3237,9260.0
2021-10-20 14:40:00,160.42,160.43,160.27,160.34,12983.0,151.3426,151.352,151.2011,151.2671,12983.0
2021-10-20 14:50:00,160.35,160.43,160.29,160.3,12653.0,151.2766,151.352,151.22,151.2294,12653.0
2021-10-20 15:00:00,160.34,160.44,160.3,160.32,25949.0,151.2671,151.3615,151.2294,151.2483,25949.0
2021-10-20 15:10:00,160.32,160.33,160.08,160.2,13810.0,151.2483,151.2577,151.0218,151.135,13810.0
2021-10-20 15:20:00,160.23,160.37,160.17,160.29,17789.0,151.1634,151.2954,151.1067,151.22,17789.0
2021-10-20 15:30:00,160.28,160.3,160.16,160.23,20422.0,151.2105,151.2294,151.0973,151.1634,20422.0
2021-10-20 15:40:00,160.24,160.37,160.24,160.34,46044.0,151.1728,151.2954,151.1728,151.2671,46044.0
2021-10-20 15:50:00,160.32,160.55,160.27,160.55,242593.0,151.2483,151.4652,151.2011,151.4652,242593.0
2021-10-21 09:30:00,162.08,162.46,160.92,160.93,93332.0,152.9087,153.2672,151.8143,151.8237,93332.0
2021-10-21 09:40:00,160.85,161.05,160.45,160.63,10948.0,151.7483,151.937,151.3709,151.5407,10948.0
2021-10-21 09:50:00,160.68,161.13,160.61,160.98,14926.0,151.5879,152.0124,151.5218,151.8709,14926.0
2021-10-21 10:00:00,161.07,161.33,160.8,161.2,16825.0,151.9558,152.2011,151.7011,152.0785,16825.0
2021-10-21 10:10:00,161.19,161.66,161.14,161.54,18516.0,152.069,152.5124,152.0219,152.3992,18516.0
2021-10-21 10:20:00,161.45,161.7,161.29,161.42,24003.0,152.3143,152.5502,152.1634,152.286,24003.0
2021-10-21 10:30:00,161.38,161.75,161.26,161.39,22571.0,152.2483,152.5973,152.1351,152.2577,22571.0
2021-10-21 10:40:00,161.42,161.58,161.21,161.44,11817.0,152.286,152.437,152.0879,152.3049,11817.0
2021-10-21 10:50:00,161.42,161.62,161.27,161.43,13323.0,152.286,152.4747,152.1445,152.2954,13323.0
2021-10-21 11:00:00,161.48,161.61,161.22,161.22,8553.0,152.3426,152.4653,152.0973,152.0973,8553.0
2021-10-21 11:10:00,161.3,161.41,161.14,161.26,11401.0,152.1728,152.2766,152.0219,152.1351,11401.0
2021-10-21 11:20:00,161.27,161.47,161.22,161.37,14446.0,152.1445,152.3332,152.0973,152.2388,14446.0
2021-10-21 11:30:00,161.39,161.57,161.35,161.45,12594.0,152.2577,152.4275,152.22,152.3143,12594.0
2021-10-21 11:40:00,161.44,161.51,161.41,161.42,17182.0,152.3049,152.3709,152.2766,152.286,17182.0
2021-10-21 11:50:00,161.42,161.47,161.31,161.43,13915.0,152.286,152.3332,152.1822,152.2954,13915.0
2021-10-21 12:00:00,161.44,161.44,161.07,161.18,25007.0,152.3049,152.3049,151.9558,152.0596,25007.0
2021-10-21 12:10:00,161.16,161.31,161.11,161.25,9357.0,152.0407,152.1822,151.9936,152.1256,9357.0
2021-10-21 12:20:00,161.25,161.33,161.13,161.23,17627.0,152.1256,152.2011,152.0124,152.1068,17627.0
2021-10-21 12:30:00,161.22,161.24,161.03,161.14,10236.0,152.0973,152.1162,151.9181,152.0219,10236.0
2021-10-21 12:40:00,161.12,161.26,161.08,161.17,20622.0,152.003,152.1351,151.9653,152.0502,20622.0
2021-10-21 12:50:00,161.19,161.19,161.07,161.11,15683.0,152.069,152.069,151.9558,151.9936,15683.0
2021-10-21 13:00:00,161.07,161.24,161.07,161.15,10006.0,151.9558,152.1162,151.9558,152.0313,10006.0
2021-10-21 13:10:00,161.12,161.24,161.12,161.19,11547.0,152.003,152.1162,152.003,152.069,11547.0
2021-10-21 13:20:00,161.18,161.28,161.15,161.28,7054.0,152.0596,152.1539,152.0313,152.1539,7054.0
2021-10-21 13:30:00,161.3,161.33,161.22,161.26,11100.0,152.1728,152.2011,152.0973,152.1351,11100.0
2021-10-21 13:40:00,161.27,161.36,161.22,161.32,11513.0,152.1445,152.2294,152.0973,152.1917,11513.0
2021-10-21 13:50:00,161.33,161.45,161.26,161.42,15083.0,152.2011,152.3143,152.1351,152.286,15083.0
2021-10-21 14:00:00,161.42,161.57,161.4,161.5,9636.0,152.286,152.4275,152.2671,152.3615,9636.0
2021-10-21 14:10:00,161.55,161.71,161.46,161.71,9991.0,152.4087,152.5596,152.3238,152.5596,9991.0
2021-10-21 14:20:00,161.7,161.71,161.6,161.68,13203.0,152.5502,152.5596,152.4558,152.5313,13203.0
2021-10-21 14:30:00,161.67,161.68,161.52,161.55,15317.0,152.5219,152.5313,152.3804,152.4087,15317.0
2021-10-21 14:40:00,161.56,161.58,161.44,161.55,19496.0,152.4181,152.437,152.3049,152.4087,19496.0
2021-10-21 14:50:00,161.56,161.63,161.54,161.59,28982.0,152.4181,152.4841,152.3992,152.4464,28982.0
2021-10-21 15:00:00,161.63,161.75,161.62,161.67,17329.0,152.4841,152.5973,152.4747,152.5219,17329.0
2021-10-21 15:10:00,161.66,161.7,161.6,161.65,10850.0,152.5124,152.5502,152.4558,152.503,10850.0
2021-10-21 15:20:00,161.65,161.73,161.59,161.64,19444.0,152.503,152.5785,152.4464,152.4936,19444.0
2021-10-21 15:30:00,161.65,161.71,161.58,161.63,24763.0,152.503,152.5596,152.437,152.4841,24763.0
2021-10-21 15:40:00,161.65,161.69,161.6,161.64,43989.0,152.503,152.5407,152.4558,152.4936,43989.0
2021-10-21 15:50:00,161.63,161.95,161.55,161.85,203300.0,152.4841,152.786,152.4087,152.6917,203300.0
2021-10-22 09:30:00,162.23,162.58,162.08,162.43,36065.0,153.0502,153.3804,152.9087,153.2389,36065.0
2021-10-22 09:40:00,162.32,162.91,162.19,162.52,21578.0,153.1351,153.6917,153.0124,153.3238,21578.0
2021-10-22 09:50:00,162.6,162.8,162.42,162.42,11135.0,153.3992,153.5879,153.2294,153.2294,11135.0
2021-10-22 10:00:00,162.47,162.6,162.35,162.47,7787.0,153.2766,153.3992,153.1634,153.2766,7787.0
2021-10-22 10:10:00,162.48,162.6,162.31,162.4,9670.0,153.286,153.3992,153.1257,153.2106,9670.0
2021-10-22 10:20:00,162.43,162.66,162.36,162.63,33920.0,153.2389,153.4558,153.1728,153.4275,33920.0
2021-10-22 10:30:00,162.63,162.71,162.32,162.56,11623.0,153.4275,153.503,153.1351,153.3615,11623.0
2021-10-22 10:40:00,162.54,162.8,162.54,162.8,12957.0,153.3426,153.5879,153.3426,153.5879,12957.0
2021-10-22 10:50:00,162.76,162.98,162.61,162.89,9656.0,153.5502,153.7577,153.4087,153.6728,9656.0
2021-10-22 11:00:00,162.86,163.31,162.86,163.27,21924.0,153.6445,154.0691,153.6445,154.0313,21924.0
2021-10-22 11:10:00,163.21,163.27,163.07,163.24,14057.0,153.9747,154.0313,153.8426,154.003,14057.0
2021-10-22 11:20:00,163.23,163.29,162.98,163.07,9901.0,153.9936,154.0502,153.7577,153.8426,9901.0
2021-10-22 11:30:00,163.05,163.06,162.85,163.02,13066.0,153.8238,153.8332,153.6351,153.7955,13066.0
2021-10-22 11:40:00,163.02,163.18,162.95,162.95,14229.0,153.7955,153.9464,153.7294,153.7294,14229.0
2021-10-22 11:50:00,163.0,163.5,162.97,163.45,20846.0,153.7766,154.2483,153.7483,154.2011,20846.0
2021-10-22 12:00:00,163.45,163.72,163.41,163.67,49977.0,154.2011,154.4559,154.1634,154.4087,49977.0
2021-10-22 12:10:00,163.61,163.94,163.53,163.94,17450.0,154.3521,154.6634,154.2766,154.6634,17450.0
2021-10-22 12:20:00,163.96,164.08,163.84,164.08,18214.0,154.6823,154.7955,154.5691,154.7955,18214.0
2021-10-22 12:30:00,164.08,164.1,163.89,163.89,9973.0,154.7955,154.8144,154.6162,154.6162,9973.0
2021-10-22 12:40:00,163.93,164.09,163.92,164.06,13491.0,154.654,154.8049,154.6446,154.7766,13491.0
2021-10-22 12:50:00,164.07,164.21,163.94,163.94,20972.0,154.7861,154.9181,154.6634,154.6634,20972.0
2021-10-22 13:00:00,163.95,164.07,163.82,164.07,10549.0,154.6729,154.7861,154.5502,154.7861,10549.0
2021-10-22 13:10:00,164.09,164.13,164.0,164.1,9511.0,154.8049,154.8427,154.72,154.8144,9511.0
2021-10-22 13:20:00,164.05,164.21,164.05,164.09,9100.0,154.7672,154.9181,154.7672,154.8049,9100.0
2021-10-22 13:30:00,164.11,164.24,164.09,164.15,12542.0,154.8238,154.9464,154.8049,154.8615,12542.0
2021-10-22 13:40:00,164.16,164.33,164.11,164.33,12403.0,154.871,155.0314,154.8238,155.0314,12403.0
2021-10-22 13:50:00,164.34,164.39,164.07,164.1,12749.0,155.0408,155.088,154.7861,154.8144,12749.0
2021-10-22 14:00:00,164.11,164.28,164.08,164.21,14646.0,154.8238,154.9842,154.7955,154.9181,14646.0
2021-10-22 14:10:00,164.23,164.32,164.23,164.29,12933.0,154.937,155.0219,154.937,154.9936,12933.0
2021-10-22 14:20:00,164.3,164.43,164.28,164.43,13508.0,155.0031,155.1257,154.9842,155.1257,13508.0
2021-10-22 14:30:00,164.45,164.59,164.42,164.45,12135.0,155.1446,155.2766,155.1163,155.1446,12135.0
2021-10-22 14:40:00,164.47,164.47,164.27,164.42,11401.0,155.1634,155.1634,154.9747,155.1163,11401.0
2021-10-22 14:50:00,164.43,164.44,164.28,164.31,11019.0,155.1257,155.1351,154.9842,155.0125,11019.0
2021-10-22 15:00:00,164.3,164.41,164.22,164.39,10003.0,155.0031,155.1068,154.9276,155.088,10003.0
2021-10-22 15:10:00,164.39,164.46,164.28,164.29,24929.0,155.088,155.154,154.9842,154.9936,24929.0
2021-10-22 15:20:00,164.31,164.38,164.0,164.07,21145.0,155.0125,155.0785,154.72,154.7861,21145.0
2021-10-22 15:30:00,164.1,164.37,164.1,164.27,14429.0,154.8144,155.0691,154.8144,154.9747,14429.0
2021-10-22 15:40:00,164.25,164.33,164.16,164.25,23295.0,154.9559,155.0314,154.871,154.9559,23295.0
2021-10-22 15:50:00,164.23,164.48,164.16,164.42,115765.0,154.937,155.1729,154.871,155.1163,115765.0
2021-10-25 09:30:00,163.93,164.28,163.13,163.74,48239.0,154.654,154.9842,153.8993,154.4747,48239.0
2021-10-25 09:40:00,163.72,164.15,163.72,163.97,11794.0,154.4559,154.8615,154.4559,154.6917,11794.0
2021-10-25 09:50:00,163.94,164.57,163.6,164.57,30172.0,154.6634,155.2578,154.3427,155.2578,30172.0
2021-10-25 10:00:00,164.55,164.82,164.42,164.48,24879.0,155.2389,155.4936,155.1163,155.1729,24879.0
2021-10-25 10:10:00,164.51,164.51,163.92,163.97,26347.0,155.2012,155.2012,154.6446,154.6917,26347.0
2021-10-25 10:20:00,163.99,164.02,163.38,163.52,45655.0,154.7106,154.7389,154.1351,154.2672,45655.0
2021-10-25 10:30:00,163.52,163.85,163.44,163.59,60100.0,154.2672,154.5785,154.1917,154.3332,60100.0
2021-10-25 10:40:00,163.57,163.88,163.51,163.52,93489.0,154.3144,154.6068,154.2578,154.2672,93489.0
2021-10-25 10:50:00,163.51,163.69,163.43,163.46,36177.0,154.2578,154.4276,154.1823,154.2106,36177.0
2021-10-25 11:00:00,163.46,163.76,163.37,163.37,33990.0,154.2106,154.4936,154.1257,154.1257,33990.0
2021-10-25 11:10:00,163.35,163.36,162.95,162.95,40683.0,154.1068,154.1162,153.7294,153.7294,40683.0
2021-10-25 11:20:00,162.95,162.96,162.48,162.53,30732.0,153.7294,153.7389,153.286,153.3332,30732.0
2021-10-25 11:30:00,162.56,162.79,162.55,162.63,27126.0,153.3615,153.5785,153.3521,153.4275,27126.0
2021-10-25 11:40:00,162.63,162.87,162.57,162.57,18312.0,153.4275,153.654,153.3709,153.3709,18312.0
2021-10-25 11:50:00,162.57,162.62,162.4,162.41,27033.0,153.3709,153.4181,153.2106,153.22,27033.0
2021-10-25 12:00:00,162.43,162.61,162.42,162.61,39877.0,153.2389,153.4087,153.2294,153.4087,39877.0
2021-10-25 12:10:00,162.61,162.69,162.3,162.34,28787.0,153.4087,153.4842,153.1162,153.154,28787.0
2021-10-25 12:20:00,162.37,162.38,162.1,162.11,20070.0,153.1823,153.1917,152.9275,152.937,20070.0
2021-10-25 12:30:00,162.1,162.12,161.83,161.85,14933.0,152.9275,152.9464,152.6728,152.6917,14933.0
2021-10-25 12:40:00,161.83,161.91,161.71,161.73,20810.0,152.6728,152.7483,152.5596,152.5785,20810.0
2021-10-25 12:50:00,161.71,161.71,161.44,161.65,23821.0,152.5596,152.5596,152.3049,152.503,23821.0
2021-10-25 13:00:00,161.67,161.74,161.59,161.65,17789.0,152.5219,152.5879,152.4464,152.503,17789.0
2021-10-25 13:10:00,161.66,161.69,161.54,161.54,23010.0,152.5124,152.5407,152.3992,152.3992,23010.0
2021-10-25 13:20:00,161.54,161.54,161.38,161.48,21830.0,152.3992,152.3992,152.2483,152.3426,21830.0
2021-10-25 13:30:00,161.46,161.53,161.23,161.23,24731.0,152.3238,152.3898,152.1068,152.1068,24731.0
2021-10-25 13:40:00,161.22,161.23,160.94,161.04,20230.0,152.0973,152.1068,151.8332,151.9275,20230.0
2021-10-25 13:50:00,161.04,161.16,160.96,161.01,34676.0,151.9275,152.0407,151.852,151.8992,34676.0
2021-10-25 14:00:00,161.02,161.06,160.88,160.91,43916.0,151.9086,151.9464,151.7766,151.8049,43916.0
2021-10-25 14:10:00,160.9,161.06,160.81,161.0,26429.0,151.7954,151.9464,151.7105,151.8898,26429.0
2021-10-25 14:20:00,161.0,161.03,160.95,160.96,17750.0,151.8898,151.9181,151.8426,151.852,17750.0
2021-10-25 14:30:00,160.96,161.01,160.9,160.95,29576.0,151.852,151.8992,151.7954,151.8426,29576.0
2021-10-25 14:40:00,160.94,161.16,160.93,161.01,36991.0,151.8332,152.0407,151.8237,151.8992,36991.0
2021-10-25 14:50:00,160.99,161.11,160.89,161.08,29533.0,151.8803,151.9936,151.786,151.9653,29533.0
2021-10-25 15:00:00,161.11,161.17,160.99,161.0,40394.0,151.9936,152.0502,151.8803,151.8898,40394.0
2021-10-25 15:10:00,161.0,161.0,160.78,160.8,37692.0,151.8898,151.8898,151.6822,151.7011,37692.0
2021-10-25 15:20:00,160.78,161.03,160.55,161.0,68978.0,151.6822,151.9181,151.4652,151.8898,68978.0
2021-10-25 15:30:00,161.0,161.19,160.87,161.09,73352.0,151.8898,152.069,151.7671,151.9747,73352.0
2021-10-25 15:40:00,161.08,161.17,160.89,160.97,80070.0,151.9653,152.0502,151.786,151.8615,80070.0
2021-10-25 15:50:00,160.97,161.19,160.87,160.96,200688.0,151.8615,152.069,151.7671,151.852,200688.0
2021-10-26 09:30:00,157.8,158.0,154.01,157.14,196909.0,148.8709,149.0595,145.2953,148.2482,196909.0
2021-10-26 09:40:00,157.46,157.72,156.23,157.27,60270.0,148.5501,148.7954,147.3897,148.3708,60270.0
2021-10-26 09:50:00,157.25,157.34,156.03,156.25,60461.0,148.352,148.4369,147.201,147.4086,60461.0
2021-10-26 10:00:00,156.23,156.52,155.52,155.62,69034.0,147.3897,147.6633,146.7199,146.8142,69034.0
2021-10-26 10:10:00,155.65,156.54,155.47,156.29,30466.0,146.8425,147.6822,146.6727,147.4463,30466.0
2021-10-26 10:20:00,156.32,156.9,156.24,156.48,42687.0,147.4746,148.0218,147.3991,147.6255,42687.0
2021-10-26 10:30:00,156.47,157.45,156.47,157.34,48276.0,147.6161,148.5407,147.6161,148.4369,48276.0
2021-10-26 10:40:00,157.28,157.49,156.39,156.66,30600.0,148.3803,148.5784,147.5406,147.7954,30600.0
2021-10-26 10:50:00,156.79,157.13,156.39,156.99,32765.0,147.918,148.2388,147.5406,148.1067,32765.0
2021-10-26 11:00:00,157.11,157.87,156.93,157.37,30058.0,148.2199,148.9369,148.0501,148.4652,30058.0
2021-10-26 11:10:00,157.3,157.92,157.3,157.92,22049.0,148.3991,148.9841,148.3991,148.9841,22049.0
2021-10-26 11:20:00,157.94,158.25,157.65,157.75,24792.0,149.0029,149.2954,148.7293,148.8237,24792.0
2021-10-26 11:30:00,157.78,158.66,157.75,158.54,30861.0,148.852,149.6822,148.8237,149.569,30861.0
2021-10-26 11:40:00,158.56,159.17,158.55,159.13,26278.0,149.5878,150.1633,149.5784,150.1256,26278.0
2021-10-26 11:50:00,159.12,159.12,158.4,158.64,26455.0,150.1162,150.1162,149.4369,149.6633,26455.0
2021-10-26 12:00:00,158.7,158.7,158.28,158.55,19661.0,149.7199,149.7199,149.3237,149.5784,19661.0
2021-10-26 12:10:00,158.51,158.92,158.46,158.72,15765.0,149.5407,149.9275,149.4935,149.7388,15765.0
2021-10-26 12:20:00,158.71,159.09,158.68,158.92,24685.0,149.7294,150.0879,149.7011,149.9275,24685.0
2021-10-26 12:30:00,158.97,159.3,158.93,159.16,22630.0,149.9746,150.286,149.9369,150.1539,22630.0
2021-10-26 12:40:00,159.19,159.59,159.15,159.5,30539.0,150.1822,150.5596,150.1445,150.4747,30539.0
2021-10-26 12:50:00,159.38,159.54,159.3,159.53,36290.0,150.3614,150.5124,150.286,150.503,36290.0
2021-10-26 13:00:00,159.5,159.52,158.97,159.0,17766.0,150.4747,150.4935,149.9746,150.003,17766.0
2021-10-26 13:10:00,158.95,158.96,158.6,158.74,27080.0,149.9558,149.9652,149.6256,149.7577,27080.0
2021-10-26 13:20:00,158.78,158.83,158.55,158.71,21419.0,149.7954,149.8426,149.5784,149.7294,21419.0
2021-10-26 13:30:00,158.68,158.69,158.17,158.33,31903.0,149.7011,149.7105,149.2199,149.3709,31903.0
2021-10-26 13:40:00,158.33,158.48,158.22,158.46,21540.0,149.3709,149.5124,149.2671,149.4935,21540.0
2021-10-26 13:50:00,158.42,158.95,158.41,158.95,12305.0,149.4558,149.9558,149.4463,149.9558,12305.0
2021-10-26 14:00:00,158.96,159.25,158.85,159.25,15231.0,149.9652,150.2388,149.8614,150.2388,15231.0
2021-10-26 14:10:00,159.22,159.56,159.17,159.46,20819.0,150.2105,150.5313,150.1633,150.4369,20819.0
2021-10-26 14:20:00,159.46,159.82,159.44,159.75,23416.0,150.4369,150.7766,150.4181,150.7105,23416.0
2021-10-26 14:30:00,159.8,159.82,159.42,159.52,20814.0,150.7577,150.7766,150.3992,150.4935,20814.0
2021-10-26 14:40:00,159.55,159.75,159.55,159.64,15382.0,150.5218,150.7105,150.5218,150.6067,15382.0
2021-10-26 14:50:00,159.62,159.94,159.62,159.82,17865.0,150.5879,150.8898,150.5879,150.7766,17865.0
2021-10-26 15:00:00,159.82,160.02,159.74,159.83,22401.0,150.7766,150.9652,150.7011,150.786,22401.0
2021-10-26 15:10:00,159.83,160.13,159.83,160.06,31119.0,150.786,151.069,150.786,151.003,31119.0
2021-10-26 15:20:00,160.08,160.23,159.96,160.14,36694.0,151.0218,151.1634,150.9086,151.0784,36694.0
2021-10-26 15:30:00,160.14,160.15,159.76,159.78,57515.0,151.0784,151.0879,150.7199,150.7388,57515.0
2021-10-26 15:40:00,159.8,159.86,159.35,159.39,70663.0,150.7577,150.8143,150.3331,150.3709,70663.0
2021-10-26 15:50:00,159.38,159.52,159.11,159.24,258752.0,150.3614,150.4935,150.1067,150.2294,258752.0
2021-10-27 09:30:00,158.81,159.94,157.83,158.37,73887.0,149.8237,150.8898,148.8992,149.4086,73887.0
2021-10-27 09:40:00,158.4,158.4,157.35,157.38,34647.0,149.4369,149.4369,148.4463,148.4746,34647.0
2021-10-27 09:50:00,157.43,157.65,156.84,156.9,33212.0,148.5218,148.7293,147.9652,148.0218,33212.0
2021-10-27 10:00:00,156.91,156.92,156.0,156.09,36451.0,148.0312,148.0406,147.1727,147.2576,36451.0
2021-10-27 10:10:00,156.09,156.11,155.7,155.83,36451.0,147.2576,147.2765,146.8897,147.0123,36451.0
2021-10-27 10:20:00,155.78,156.17,155.7,155.86,48318.0,146.9652,147.3331,146.8897,147.0406,48318.0
2021-10-27 10:30:00,155.91,156.13,155.88,156.03,23201.0,147.0878,147.2954,147.0595,147.201,23201.0
2021-10-27 10:40:00,156.03,156.97,156.01,156.9,24192.0,147.201,148.0878,147.1821,148.0218,24192.0
2021-10-27 10:50:00,156.88,156.91,156.3,156.46,24818.0,148.0029,148.0312,147.4557,147.6067,24818.0
2021-10-27 11:00:00,156.44,156.45,155.85,155.89,30849.0,147.5878,147.5972,147.0312,147.0689,30849.0
2021-10-27 11:10:00,155.83,156.07,155.78,156.06,28111.0,147.0123,147.2387,146.9652,147.2293,28111.0
2021-10-27 11:20:00,156.06,156.5,155.99,156.18,26898.0,147.2293,147.6444,147.1633,147.3425,26898.0
2021-10-27 11:30:00,156.17,156.42,155.99,156.23,36257.0,147.3331,147.5689,147.1633,147.3897,36257.0
2021-10-27 11:40:00,156.2,156.23,155.89,155.9,22486.0,147.3614,147.3897,147.0689,147.0784,22486.0
2021-10-27 11:50:00,155.89,155.95,155.59,155.61,25460.0,147.0689,147.1255,146.7859,146.8048,25460.0
2021-10-27 12:00:00,155.64,155.77,155.6,155.76,24184.0,146.8331,146.9557,146.7953,146.9463,24184.0
2021-10-27 12:10:00,155.74,155.76,155.3,155.36,27161.0,146.9274,146.9463,146.5123,146.5689,27161.0
2021-10-27 12:20:00,155.38,155.58,155.27,155.52,21987.0,146.5878,146.7765,146.484,146.7199,21987.0
2021-10-27 12:30:00,155.5,155.56,155.31,155.39,25324.0,146.701,146.7576,146.5218,146.5972,25324.0
2021-10-27 12:40:00,155.39,155.51,154.95,154.99,48305.0,146.5972,146.7104,146.1821,146.2199,48305.0
2021-10-27 12:50:00,155.05,155.1,154.7,154.8,38076.0,146.2765,146.3236,145.9463,146.0406,38076.0
2021-10-27 13:00:00,154.77,155.32,154.72,155.25,23018.0,146.0123,146.5312,145.9651,146.4651,23018.0
2021-10-27 13:10:00,155.3,155.55,155.17,155.4,15891.0,146.5123,146.7482,146.3897,146.6067,15891.0
2021-10-27 13:20:00,155.4,155.73,155.36,155.65,19429.0,146.6067,146.918,146.5689,146.8425,19429.0
2021-10-27 13:30:00,155.66,155.76,155.64,155.74,13223.0,146.8519,146.9463,146.8331,146.9274,13223.0
2021-10-27 13:40:00,155.72,155.76,155.49,155.73,20759.0,146.9086,146.9463,146.6916,146.918,20759.0
2021-10-27 13:50:00,155.73,155.78,155.56,155.67,16086.0,146.918,146.9652,146.7576,146.8614,16086.0
2021-10-27 14:00:00,155.65,155.81,155.59,155.79,21257.0,146.8425,146.9935,146.7859,146.9746,21257.0
2021-10-27 14:10:00,155.78,155.94,155.77,155.8,25261.0,146.9652,147.1161,146.9557,146.984,25261.0
2021-10-27 14:20:00,155.79,155.82,155.65,155.67,20299.0,146.9746,147.0029,146.8425,146.8614,20299.0
2021-10-27 14:30:00,155.65,155.65,155.31,155.52,21400.0,146.8425,146.8425,146.5218,146.7199,21400.0
2021-10-27 14:40:00,155.48,155.5,155.22,155.29,16866.0,146.6821,146.701,146.4368,146.5029,16866.0
2021-10-27 14:50:00,155.28,155.47,155.24,155.47,18424.0,146.4934,146.6727,146.4557,146.6727,18424.0
2021-10-27 15:00:00,155.44,155.49,155.3,155.34,26358.0,146.6444,146.6916,146.5123,146.5501,26358.0
2021-10-27 15:10:00,155.33,155.43,155.25,155.35,40118.0,146.5406,146.635,146.4651,146.5595,40118.0
2021-10-27 15:20:00,155.33,155.79,155.28,155.79,59224.0,146.5406,146.9746,146.4934,146.9746,59224.0
2021-10-27 15:30:00,155.8,155.88,155.5,155.75,92086.0,146.984,147.0595,146.701,146.9369,92086.0
2021-10-27 15:40:00,155.73,155.8,155.16,155.17,80448.0,146.918,146.984,146.3802,146.3897,80448.0
2021-10-27 15:50:00,155.19,155.21,155.03,155.15,219219.0,146.4085,146.4274,146.2576,146.3708,219219.0
2021-10-28 09:30:00,156.02,157.19,155.4,156.35,79417.0,147.1916,148.2954,146.6067,147.5029,79417.0
2021-10-28 09:40:00,156.46,156.54,156.14,156.27,37212.0,147.6067,147.6822,147.3048,147.4274,37212.0
2021-10-28 09:50:00,156.38,156.76,156.15,156.74,36583.0,147.5312,147.8897,147.3142,147.8708,36583.0
2021-10-28 10:00:00,156.76,157.53,156.71,157.28,59660.0,147.8897,148.6161,147.8425,148.3803,59660.0
2021-10-28 10:10:00,157.21,157.22,156.02,156.03,32068.0,148.3142,148.3237,147.1916,147.201,32068.0
2021-10-28 10:20:00,156.03,156.14,155.91,155.96,81696.0,147.201,147.3048,147.0878,147.135,81696.0
2021-10-28 10:30:00,155.96,156.62,155.88,156.5,34093.0,147.135,147.7576,147.0595,147.6444,34093.0
2021-10-28 10:40:00,156.54,156.56,156.26,156.39,18562.0,147.6822,147.701,147.418,147.5406,18562.0
2021-10-28 10:50:00,156.38,156.54,156.25,156.47,14733.0,147.5312,147.6822,147.4086,147.6161,14733.0
2021-10-28 11:00:00,156.47,156.9,156.44,156.84,39012.0,147.6161,148.0218,147.5878,147.9652,39012.0
2021-10-28 11:10:00,156.86,156.92,156.67,156.68,18958.0,147.984,148.0406,147.8048,147.8142,18958.0
2021-10-28 11:20:00,156.68,156.97,156.6,156.8,13543.0,147.8142,148.0878,147.7388,147.9274,13543.0
2021-10-28 11:30:00,156.77,157.09,156.71,156.99,12775.0,147.8991,148.201,147.8425,148.1067,12775.0
2021-10-28 11:40:00,156.95,157.15,156.85,156.85,15197.0,148.069,148.2576,147.9746,147.9746,15197.0
2021-10-28 11:50:00,156.86,157.06,156.76,156.84,5829.0,147.984,148.1727,147.8897,147.9652,5829.0
2021-10-28 12:00:00,156.9,157.34,156.9,157.3,27139.0,148.0218,148.4369,148.0218,148.3991,27139.0
2021-10-28 12:10:00,157.34,157.53,157.28,157.43,16437.0,148.4369,148.6161,148.3803,148.5218,16437.0
2021-10-28 12:20:00,157.43,157.46,157.28,157.33,14881.0,148.5218,148.5501,148.3803,148.4274,14881.0
2021-10-28 12:30:00,157.35,157.63,157.34,157.51,14176.0,148.4463,148.7105,148.4369,148.5973,14176.0
2021-10-28 12:40:00,157.49,157.7,157.47,157.52,12021.0,148.5784,148.7765,148.5595,148.6067,12021.0
2021-10-28 12:50:00,157.51,157.54,157.27,157.28,11935.0,148.5973,148.6256,148.3708,148.3803,11935.0
2021-10-28 13:00:00,157.31,157.5,157.28,157.48,11699.0,148.4086,148.5878,148.3803,148.569,11699.0
2021-10-28 13:10:00,157.5,157.58,157.41,157.43,14300.0,148.5878,148.6633,148.5029,148.5218,14300.0
2021-10-28 13:20:00,157.43,157.44,157.2,157.31,14192.0,148.5218,148.5312,148.3048,148.4086,14192.0
2021-10-28 13:30:00,157.31,157.41,157.28,157.28,12146.0,148.4086,148.5029,148.3803,148.3803,12146.0
2021-10-28 13:40:00,157.27,157.28,157.17,157.23,13951.0,148.3708,148.3803,148.2765,148.3331,13951.0
2021-10-28 13:50:00,157.24,157.28,157.09,157.12,13813.0,148.3425,148.3803,148.201,148.2293,13813.0
2021-10-28 14:00:00,157.13,157.24,157.03,157.05,14663.0,148.2388,148.3425,148.1444,148.1633,14663.0
2021-10-28 14:10:00,157.04,157.09,156.82,156.94,13724.0,148.1539,148.201,147.9463,148.0595,13724.0
2021-10-28 14:20:00,156.93,157.02,156.86,157.0,15434.0,148.0501,148.135,147.984,148.1161,15434.0
2021-10-28 14:30:00,157.0,157.0,156.85,156.92,10687.0,148.1161,148.1161,147.9746,148.0406,10687.0
2021-10-28 14:40:00,156.94,157.0,156.88,156.96,15570.0,148.0595,148.1161,148.0029,148.0784,15570.0
2021-10-28 14:50:00,157.03,157.06,156.92,156.97,17253.0,148.1444,148.1727,148.0406,148.0878,17253.0
2021-10-28 15:00:00,156.95,157.03,156.88,156.94,19606.0,148.069,148.1444,148.0029,148.0595,19606.0
2021-10-28 15:10:00,156.94,156.94,156.71,156.77,26314.0,148.0595,148.0595,147.8425,147.8991,26314.0
2021-10-28 15:20:00,156.78,156.85,156.7,156.72,22094.0,147.9086,147.9746,147.8331,147.852,22094.0
2021-10-28 15:30:00,156.71,156.74,156.49,156.66,31152.0,147.8425,147.8708,147.635,147.7954,31152.0
2021-10-28 15:40:00,156.69,157.01,156.69,156.92,49883.0,147.8237,148.1256,147.8237,148.0406,49883.0
2021-10-28 15:50:00,156.99,157.5,156.98,157.47,198868.0,148.1067,148.5878,148.0973,148.5595,198868.0
2021-10-29 09:30:00,157.5,159.0,157.27,158.11,49253.0,148.5878,150.003,148.3708,149.1633,49253.0
2021-10-29 09:40:00,158.21,159.04,158.17,159.01,15280.0,149.2577,150.0407,149.2199,150.0124,15280.0
2021-10-29 09:50:00,158.97,159.28,158.35,159.12,23804.0,149.9746,150.2671,149.3897,150.1162,23804.0
2021-10-29 10:00:00,159.12,159.52,158.98,159.17,21159.0,150.1162,150.4935,149.9841,150.1633,21159.0
2021-10-29 10:10:00,159.16,159.44,159.07,159.35,16199.0,150.1539,150.4181,150.069,150.3331,16199.0
2021-10-29 10:20:00,159.34,159.5,159.02,159.49,17630.0,150.3237,150.4747,150.0218,150.4652,17630.0
2021-10-29 10:30:00,159.5,159.54,158.91,159.2,18597.0,150.4747,150.5124,149.918,150.1916,18597.0
2021-10-29 10:40:00,159.21,159.39,159.04,159.39,13146.0,150.2011,150.3709,150.0407,150.3709,13146.0
2021-10-29 10:50:00,159.43,159.75,159.37,159.47,29173.0,150.4086,150.7105,150.352,150.4464,29173.0
2021-10-29 11:00:00,159.48,159.51,159.35,159.42,10786.0,150.4558,150.4841,150.3331,150.3992,10786.0
2021-10-29 11:10:00,159.45,159.54,159.18,159.26,8985.0,150.4275,150.5124,150.1728,150.2482,8985.0
2021-10-29 11:20:00,159.21,159.32,159.19,159.27,8155.0,150.2011,150.3048,150.1822,150.2577,8155.0
2021-10-29 11:30:00,159.27,159.38,159.04,159.05,12883.0,150.2577,150.3614,150.0407,150.0501,12883.0
2021-10-29 11:40:00,159.05,159.3,158.92,159.3,10878.0,150.0501,150.286,149.9275,150.286,10878.0
2021-10-29 11:50:00,159.32,159.6,159.22,159.54,7435.0,150.3048,150.569,150.2105,150.5124,7435.0
2021-10-29 12:00:00,159.55,159.56,159.29,159.5,5276.0,150.5218,150.5313,150.2765,150.4747,5276.0
2021-10-29 12:10:00,159.61,159.72,159.52,159.52,6611.0,150.5784,150.6822,150.4935,150.4935,6611.0
2021-10-29 12:20:00,159.53,160.34,159.53,160.22,12848.0,150.503,151.2671,150.503,151.1539,12848.0
2021-10-29 12:30:00,160.31,160.36,159.95,160.36,13366.0,151.2388,151.286,150.8992,151.286,13366.0
2021-10-29 12:40:00,160.36,160.61,160.33,160.54,20235.0,151.286,151.5218,151.2577,151.4558,20235.0
2021-10-29 12:50:00,160.59,160.62,160.38,160.39,12730.0,151.503,151.5313,151.3049,151.3143,12730.0
2021-10-29 13:00:00,160.42,160.55,160.33,160.37,8894.0,151.3426,151.4652,151.2577,151.2954,8894.0
2021-10-29 13:10:00,160.36,160.39,160.05,160.08,6232.0,151.286,151.3143,150.9935,151.0218,6232.0
2021-10-29 13:20:00,160.1,160.11,159.77,159.81,12198.0,151.0407,151.0501,150.7294,150.7671,12198.0
2021-10-29 13:30:00,159.78,159.91,159.75,159.89,9440.0,150.7388,150.8615,150.7105,150.8426,9440.0
2021-10-29 13:40:00,159.89,159.89,159.75,159.8,8601.0,150.8426,150.8426,150.7105,150.7577,8601.0
2021-10-29 13:50:00,159.81,160.15,159.77,160.08,7083.0,150.7671,151.0879,150.7294,151.0218,7083.0
2021-10-29 14:00:00,160.08,160.2,160.06,160.2,7911.0,151.0218,151.135,151.003,151.135,7911.0
2021-10-29 14:10:00,160.22,160.22,160.05,160.06,7179.0,151.1539,151.1539,150.9935,151.003,7179.0
2021-10-29 14:20:00,160.04,160.11,159.92,159.98,13078.0,150.9841,151.0501,150.8709,150.9275,13078.0
2021-10-29 14:30:00,160.01,160.12,160.0,160.09,6671.0,150.9558,151.0596,150.9464,151.0313,6671.0
2021-10-29 14:40:00,160.12,160.19,160.12,160.19,8315.0,151.0596,151.1256,151.0596,151.1256,8315.0
2021-10-29 14:50:00,160.18,160.29,160.13,160.17,11822.0,151.1162,151.22,151.069,151.1067,11822.0
2021-10-29 15:00:00,160.16,160.32,160.14,160.29,8042.0,151.0973,151.2483,151.0784,151.22,8042.0
2021-10-29 15:10:00,160.3,160.3,159.94,160.0,12881.0,151.2294,151.2294,150.8898,150.9464,12881.0
2021-10-29 15:20:00,160.01,160.06,159.95,160.01,7845.0,150.9558,151.003,150.8992,150.9558,7845.0
2021-10-29 15:30:00,160.0,160.11,159.98,160.04,25101.0,150.9464,151.0501,150.9275,150.9841,25101.0
2021-10-29 15:40:00,160.05,160.2,160.0,160.18,37066.0,150.9935,151.135,150.9464,151.1162,37066.0
2021-10-29 15:50:00,160.16,160.41,160.06,160.21,121772.0,151.0973,151.3332,151.003,151.1445,121772.0
2021-11-01 09:30:00,160.92,161.55,160.08,160.22,53970.0,151.8143,152.4087,151.0218,151.1539,53970.0
2021-11-01 09:40:00,160.22,160.42,159.1,159.1,21599.0,151.1539,151.3426,150.0973,150.0973,21599.0
2021-11-01 09:50:00,159.19,159.53,159.01,159.53,17214.0,150.1822,150.503,150.0124,150.503,17214.0
2021-11-01 10:00:00,159.45,159.69,158.87,159.07,15613.0,150.4275,150.6539,149.8803,150.069,15613.0
2021-11-01 10:10:00,159.03,159.03,158.67,158.79,7786.0,150.0313,150.0313,149.6916,149.8048,7786.0
2021-11-01 10:20:00,158.78,158.87,158.57,158.74,10765.0,149.7954,149.8803,149.5973,149.7577,10765.0
2021-11-01 10:30:00,158.67,158.97,158.54,158.88,7773.0,149.6916,149.9746,149.569,149.8897,7773.0
2021-11-01 10:40:00,158.96,159.08,158.81,159.0,7041.0,149.9652,150.0784,149.8237,150.003,7041.0
2021-11-01 10:50:00,159.02,159.33,158.96,159.28,21264.0,150.0218,150.3143,149.9652,150.2671,21264.0
2021-11-01 11:00:00,159.3,159.61,159.29,159.42,12181.0,150.286,150.5784,150.2765,150.3992,12181.0
2021-11-01 11:10:00,159.42,159.5,159.25,159.41,11526.0,150.3992,150.4747,150.2388,150.3898,11526.0
2021-11-01 11:20:00,159.45,159.56,159.37,159.42,6797.0,150.4275,150.5313,150.352,150.3992,6797.0
2021-11-01 11:30:00,159.46,159.48,158.96,158.97,10967.0,150.4369,150.4558,149.9652,149.9746,10967.0
2021-11-01 11:40:00,159.0,159.19,158.99,159.18,5493.0,150.003,150.1822,149.9935,150.1728,5493.0
2021-11-01 11:50:00,159.16,159.21,158.9,159.21,11376.0,150.1539,150.2011,149.9086,150.2011,11376.0
2021-11-01 12:00:00,159.33,159.39,159.21,159.3,9065.0,150.3143,150.3709,150.2011,150.286,9065.0
2021-11-01 12:10:00,159.25,159.53,159.25,159.48,6664.0,150.2388,150.503,150.2388,150.4558,6664.0
2021-11-01 12:20:00,159.49,159.53,159.37,159.49,6540.0,150.4652,150.503,150.352,150.4652,6540.0
2021-11-01 12:30:00,159.45,159.84,159.31,159.37,14210.0,150.4275,150.7954,150.2954,150.352,14210.0
2021-11-01 12:40:00,159.52,159.62,159.46,159.62,6934.0,150.4935,150.5879,150.4369,150.5879,6934.0
2021-11-01 12:50:00,159.6,159.66,159.47,159.51,11934.0,150.569,150.6256,150.4464,150.4841,11934.0
2021-11-01 13:00:00,159.52,159.56,159.4,159.49,24522.0,150.4935,150.5313,150.3803,150.4652,24522.0
2021-11-01 13:10:00,159.5,159.95,159.48,159.89,11949.0,150.4747,150.8992,150.4558,150.8426,11949.0
2021-11-01 13:20:00,159.86,159.89,159.46,159.46,30964.0,150.8143,150.8426,150.4369,150.4369,30964.0
2021-11-01 13:30:00,159.45,159.46,159.33,159.38,9059.0,150.4275,150.4369,150.3143,150.3614,9059.0
2021-11-01 13:40:00,159.39,159.5,159.34,159.45,8143.0,150.3709,150.4747,150.3237,150.4275,8143.0
2021-11-01 13:50:00,159.45,159.45,159.35,159.39,8844.0,150.4275,150.4275,150.3331,150.3709,8844.0
2021-11-01 14:00:00,159.37,159.42,159.35,159.41,9835.0,150.352,150.3992,150.3331,150.3898,9835.0
2021-11-01 14:10:00,159.38,159.48,159.36,159.43,9170.0,150.3614,150.4558,150.3426,150.4086,9170.0
2021-11-01 14:20:00,159.45,159.67,159.45,159.54,7332.0,150.4275,150.635,150.4275,150.5124,7332.0
2021-11-01 14:30:00,159.55,159.79,159.55,159.79,4956.0,150.5218,150.7482,150.5218,150.7482,4956.0
2021-11-01 14:40:00,159.8,159.86,159.64,159.7,6881.0,150.7577,150.8143,150.6067,150.6633,6881.0
2021-11-01 14:50:00,159.75,159.81,159.64,159.76,9976.0,150.7105,150.7671,150.6067,150.7199,9976.0
2021-11-01 15:00:00,159.73,159.78,159.68,159.69,8718.0,150.6916,150.7388,150.6445,150.6539,8718.0
2021-11-01 15:10:00,159.69,159.69,159.59,159.61,7811.0,150.6539,150.6539,150.5596,150.5784,7811.0
2021-11-01 15:20:00,159.61,159.61,159.44,159.52,10378.0,150.5784,150.5784,150.4181,150.4935,10378.0
2021-11-01 15:30:00,159.51,159.53,159.38,159.42,14789.0,150.4841,150.503,150.3614,150.3992,14789.0
2021-11-01 15:40:00,159.42,159.51,159.3,159.43,20750.0,150.3992,150.4841,150.286,150.4086,20750.0
2021-11-01 15:50:00,159.45,159.55,159.23,159.25,68263.0,150.4275,150.5218,150.2199,150.2388,68263.0
2021-11-02 09:30:00,159.42,159.79,159.1,159.32,29970.0,150.3992,150.7482,150.0973,150.3048,29970.0
2021-11-02 09:40:00,159.34,159.94,159.24,159.7,7712.0,150.3237,150.8898,150.2294,150.6633,7712.0
2021-11-02 09:50:00,159.64,160.37,159.64,160.31,10682.0,150.6067,151.2954,150.6067,151.2388,10682.0
2021-11-02 10:00:00,160.37,160.62,160.17,160.62,17979.0,151.2954,151.5313,151.1067,151.5313,17979.0
2021-11-02 10:10:00,160.68,160.82,160.49,160.59,9687.0,151.5879,151.72,151.4086,151.503,9687.0
2021-11-02 10:20:00,160.56,160.94,160.55,160.92,10102.0,151.4747,151.8332,151.4652,151.8143,10102.0
2021-11-02 10:30:00,160.86,161.06,160.8,160.92,12648.0,151.7577,151.9464,151.7011,151.8143,12648.0
2021-11-02 10:40:00,160.85,160.92,160.59,160.91,11238.0,151.7483,151.8143,151.503,151.8049,11238.0
2021-11-02 10:50:00,160.81,160.81,160.38,160.45,11797.0,151.7105,151.7105,151.3049,151.3709,11797.0
2021-11-02 11:00:00,160.46,160.7,160.36,160.53,12731.0,151.3803,151.6068,151.286,151.4464,12731.0
2021-11-02 11:10:00,160.61,160.64,160.26,160.36,10506.0,151.5218,151.5502,151.1917,151.286,10506.0
2021-11-02 11:20:00,160.38,160.42,160.1,160.42,13305.0,151.3049,151.3426,151.0407,151.3426,13305.0
2021-11-02 11:30:00,160.38,160.58,160.3,160.58,4888.0,151.3049,151.4935,151.2294,151.4935,4888.0
2021-11-02 11:40:00,160.59,160.9,160.54,160.77,11226.0,151.503,151.7954,151.4558,151.6728,11226.0
2021-11-02 11:50:00,160.78,160.79,160.53,160.6,8184.0,151.6822,151.6917,151.4464,151.5124,8184.0
2021-11-02 12:00:00,160.66,160.83,160.6,160.66,9479.0,151.569,151.7294,151.5124,151.569,9479.0
2021-11-02 12:10:00,160.68,160.98,160.56,160.95,19394.0,151.5879,151.8709,151.4747,151.8426,19394.0
2021-11-02 12:20:00,160.95,160.95,160.83,160.83,8125.0,151.8426,151.8426,151.7294,151.7294,8125.0
2021-11-02 12:30:00,160.87,161.14,160.87,161.11,8610.0,151.7671,152.0219,151.7671,151.9936,8610.0
2021-11-02 12:40:00,161.09,161.09,160.83,160.97,10341.0,151.9747,151.9747,151.7294,151.8615,10341.0
2021-11-02 12:50:00,160.97,161.05,160.95,161.03,7425.0,151.8615,151.937,151.8426,151.9181,7425.0
2021-11-02 13:00:00,161.05,161.09,160.97,161.06,7609.0,151.937,151.9747,151.8615,151.9464,7609.0
2021-11-02 13:10:00,161.08,161.11,161.02,161.03,4972.0,151.9653,151.9936,151.9086,151.9181,4972.0
2021-11-02 13:20:00,161.04,161.15,161.04,161.07,6740.0,151.9275,152.0313,151.9275,151.9558,6740.0
2021-11-02 13:30:00,161.08,161.17,160.98,161.17,6794.0,151.9653,152.0502,151.8709,152.0502,6794.0
2021-11-02 13:40:00,161.17,161.3,161.15,161.3,6723.0,152.0502,152.1728,152.0313,152.1728,6723.0
2021-11-02 13:50:00,161.28,161.54,161.25,161.53,8204.0,152.1539,152.3992,152.1256,152.3898,8204.0
2021-11-02 14:00:00,161.51,161.75,161.51,161.69,10076.0,152.3709,152.5973,152.3709,152.5407,10076.0
2021-11-02 14:10:00,161.67,161.82,161.63,161.74,7122.0,152.5219,152.6634,152.4841,152.5879,7122.0
2021-11-02 14:20:00,161.74,161.82,161.52,161.52,16342.0,152.5879,152.6634,152.3804,152.3804,16342.0
2021-11-02 14:30:00,161.53,161.74,161.47,161.64,17446.0,152.3898,152.5879,152.3332,152.4936,17446.0
2021-11-02 14:40:00,161.59,161.72,161.56,161.64,8347.0,152.4464,152.569,152.4181,152.4936,8347.0
2021-11-02 14:50:00,161.65,161.76,161.6,161.62,11342.0,152.503,152.6068,152.4558,152.4747,11342.0
2021-11-02 15:00:00,161.6,161.64,161.44,161.54,13846.0,152.4558,152.4936,152.3049,152.3992,13846.0
2021-11-02 15:10:00,161.55,161.55,161.31,161.33,14131.0,152.4087,152.4087,152.1822,152.2011,14131.0
2021-11-02 15:20:00,161.35,161.36,161.12,161.3,18543.0,152.22,152.2294,152.003,152.1728,18543.0
2021-11-02 15:30:00,161.31,161.31,161.13,161.19,24743.0,152.1822,152.1822,152.0124,152.069,24743.0
2021-11-02 15:40:00,161.22,161.54,161.21,161.51,39729.0,152.0973,152.3992,152.0879,152.3709,39729.0
2021-11-02 15:50:00,161.5,161.51,161.2,161.24,107593.0,152.3615,152.3709,152.0785,152.1162,107593.0
2021-11-03 09:30:00,161.03,161.7,161.03,161.68,28223.0,151.9181,152.5502,151.9181,152.5313,28223.0
2021-11-03 09:40:00,161.67,161.81,160.7,160.71,32646.0,152.5219,152.6539,151.6068,151.6162,32646.0
2021-11-03 09:50:00,160.63,160.72,160.18,160.27,15907.0,151.5407,151.6256,151.1162,151.2011,15907.0
2021-11-03 10:00:00,160.19,160.64,160.17,160.44,15319.0,151.1256,151.5502,151.1067,151.3615,15319.0
2021-11-03 10:10:00,160.38,160.54,160.06,160.28,8819.0,151.3049,151.4558,151.003,151.2105,8819.0
2021-11-03 10:20:00,160.25,160.71,160.16,160.64,4915.0,151.1822,151.6162,151.0973,151.5502,4915.0
2021-11-03 10:30:00,160.62,160.84,160.44,160.54,18919.0,151.5313,151.7388,151.3615,151.4558,18919.0
2021-11-03 10:40:00,160.51,160.62,160.09,160.09,6391.0,151.4275,151.5313,151.0313,151.0313,6391.0
2021-11-03 10:50:00,160.15,160.15,159.79,159.84,10157.0,151.0879,151.0879,150.7482,150.7954,10157.0
2021-11-03 11:00:00,159.77,159.77,159.24,159.31,9468.0,150.7294,150.7294,150.2294,150.2954,9468.0
2021-11-03 11:10:00,159.26,159.28,158.9,158.9,18020.0,150.2482,150.2671,149.9086,149.9086,18020.0
2021-11-03 11:20:00,158.9,159.13,158.89,159.0,12783.0,149.9086,150.1256,149.8992,150.003,12783.0
2021-11-03 11:30:00,158.96,159.02,158.65,158.69,20359.0,149.9652,150.0218,149.6728,149.7105,20359.0
2021-11-03 11:40:00,158.73,158.9,158.66,158.74,9299.0,149.7482,149.9086,149.6822,149.7577,9299.0
2021-11-03 11:50:00,158.74,158.75,158.57,158.61,11912.0,149.7577,149.7671,149.5973,149.635,11912.0
2021-11-03 12:00:00,158.62,158.81,158.56,158.81,8094.0,149.6445,149.8237,149.5878,149.8237,8094.0
2021-11-03 12:10:00,158.84,159.0,158.75,158.99,8432.0,149.852,150.003,149.7671,149.9935,8432.0
2021-11-03 12:20:00,158.98,159.18,158.93,159.16,8545.0,149.9841,150.1728,149.9369,150.1539,8545.0
2021-11-03 12:30:00,159.12,159.31,159.11,159.29,7557.0,150.1162,150.2954,150.1067,150.2765,7557.0
2021-11-03 12:40:00,159.31,159.59,159.31,159.5,7349.0,150.2954,150.5596,150.2954,150.4747,7349.0
2021-11-03 12:50:00,159.51,159.58,159.44,159.45,5431.0,150.4841,150.5501,150.4181,150.4275,5431.0
2021-11-03 13:00:00,159.44,159.44,159.24,159.39,8348.0,150.4181,150.4181,150.2294,150.3709,8348.0
2021-11-03 13:10:00,159.37,159.55,159.34,159.52,3518.0,150.352,150.5218,150.3237,150.4935,3518.0
2021-11-03 13:20:00,159.58,159.6,159.44,159.46,8536.0,150.5501,150.569,150.4181,150.4369,8536.0
2021-11-03 13:30:00,159.47,159.47,159.29,159.3,8809.0,150.4464,150.4464,150.2765,150.286,8809.0
2021-11-03 13:40:00,159.27,159.4,159.2,159.22,9287.0,150.2577,150.3803,150.1916,150.2105,9287.0
2021-11-03 13:50:00,159.24,159.24,159.0,159.02,9525.0,150.2294,150.2294,150.003,150.0218,9525.0
2021-11-03 14:00:00,158.92,159.28,158.92,159.23,11729.0,149.9275,150.2671,149.9275,150.2199,11729.0
2021-11-03 14:10:00,159.29,159.29,158.99,159.11,10253.0,150.2765,150.2765,149.9935,150.1067,10253.0
2021-11-03 14:20:00,159.1,159.46,159.09,159.46,18029.0,150.0973,150.4369,150.0879,150.4369,18029.0
2021-11-03 14:30:00,159.5,159.54,159.17,159.2,15315.0,150.4747,150.5124,150.1633,150.1916,15315.0
2021-11-03 14:40:00,159.23,159.72,159.21,159.72,8663.0,150.2199,150.6822,150.2011,150.6822,8663.0
2021-11-03 14:50:00,159.71,159.89,159.66,159.68,16811.0,150.6728,150.8426,150.6256,150.6445,16811.0
2021-11-03 15:00:00,159.73,159.77,159.51,159.66,9784.0,150.6916,150.7294,150.4841,150.6256,9784.0
2021-11-03 15:10:00,159.66,159.77,159.63,159.63,7541.0,150.6256,150.7294,150.5973,150.5973,7541.0
2021-11-03 15:20:00,159.62,159.73,159.61,159.69,12034.0,150.5879,150.6916,150.5784,150.6539,12034.0
2021-11-03 15:30:00,159.66,159.77,159.62,159.63,17263.0,150.6256,150.7294,150.5879,150.5973,17263.0
2021-11-03 15:40:00,159.61,159.88,159.61,159.79,23413.0,150.5784,150.8332,150.5784,150.7482,23413.0
2021-11-03 15:50:00,159.82,159.84,159.59,159.72,70136.0,150.7766,150.7954,150.5596,150.6822,70136.0
2021-11-04 09:30:00,159.61,160.32,159.6,159.93,40160.0,150.5784,151.2483,150.569,150.8803,40160.0
2021-11-04 09:40:00,159.87,160.33,159.87,160.13,10286.0,150.8237,151.2577,150.8237,151.069,10286.0
2021-11-04 09:50:00,160.16,160.44,160.07,160.37,11305.0,151.0973,151.3615,151.0124,151.2954,11305.0
2021-11-04 10:00:00,160.38,160.49,160.13,160.14,10426.0,151.3049,151.4086,151.069,151.0784,10426.0
2021-11-04 10:10:00,160.23,160.9,160.22,160.51,5372.0,151.1634,151.7954,151.1539,151.4275,5372.0
2021-11-04 10:20:00,160.55,160.77,160.55,160.74,7508.0,151.4652,151.6728,151.4652,151.6445,7508.0
2021-11-04 10:30:00,160.73,160.77,160.51,160.59,13473.0,151.6351,151.6728,151.4275,151.503,13473.0
2021-11-04 10:40:00,160.64,160.87,160.52,160.83,14107.0,151.5502,151.7671,151.4369,151.7294,14107.0
2021-11-04 10:50:00,160.94,160.99,160.72,160.83,7647.0,151.8332,151.8803,151.6256,151.7294,7647.0
2021-11-04 11:00:00,160.84,161.28,160.81,161.18,16199.0,151.7388,152.1539,151.7105,152.0596,16199.0
2021-11-04 11:10:00,161.2,161.25,160.87,161.12,10482.0,152.0785,152.1256,151.7671,152.003,10482.0
2021-11-04 11:20:00,161.11,161.29,160.99,161.29,12418.0,151.9936,152.1634,151.8803,152.1634,12418.0
2021-11-04 11:30:00,161.27,161.51,161.22,161.26,10400.0,152.1445,152.3709,152.0973,152.1351,10400.0
2021-11-04 11:40:00,161.28,161.48,161.15,161.2,14289.0,152.1539,152.3426,152.0313,152.0785,14289.0
2021-11-04 11:50:00,161.15,161.15,161.01,161.08,4396.0,152.0313,152.0313,151.8992,151.9653,4396.0
2021-11-04 12:00:00,161.07,161.07,160.86,160.93,7462.0,151.9558,151.9558,151.7577,151.8237,7462.0
2021-11-04 12:10:00,160.92,161.01,160.89,160.97,9214.0,151.8143,151.8992,151.786,151.8615,9214.0
2021-11-04 12:20:00,161.0,161.14,160.91,161.14,9569.0,151.8898,152.0219,151.8049,152.0219,9569.0
2021-11-04 12:30:00,161.11,161.32,161.09,161.17,16282.0,151.9936,152.1917,151.9747,152.0502,16282.0
2021-11-04 12:40:00,161.2,161.3,161.13,161.3,8384.0,152.0785,152.1728,152.0124,152.1728,8384.0
2021-11-04 12:50:00,161.34,161.34,161.11,161.11,9203.0,152.2105,152.2105,151.9936,151.9936,9203.0
2021-11-04 13:00:00,161.12,161.21,160.9,160.91,11196.0,152.003,152.0879,151.7954,151.8049,11196.0
2021-11-04 13:10:00,160.89,160.93,160.81,160.87,10729.0,151.786,151.8237,151.7105,151.7671,10729.0
2021-11-04 13:20:00,160.89,160.95,160.78,160.89,7445.0,151.786,151.8426,151.6822,151.786,7445.0
2021-11-04 13:30:00,160.9,160.92,160.84,160.9,5251.0,151.7954,151.8143,151.7388,151.7954,5251.0
2021-11-04 13:40:00,160.9,160.95,160.8,160.94,9719.0,151.7954,151.8426,151.7011,151.8332,9719.0
2021-11-04 13:50:00,160.95,160.97,160.88,160.91,6228.0,151.8426,151.8615,151.7766,151.8049,6228.0
2021-11-04 14:00:00,160.91,160.93,160.63,160.64,18999.0,151.8049,151.8237,151.5407,151.5502,18999.0
2021-11-04 14:10:00,160.64,160.69,160.39,160.39,11576.0,151.5502,151.5973,151.3143,151.3143,11576.0
2021-11-04 14:20:00,160.4,160.48,160.28,160.32,9918.0,151.3237,151.3992,151.2105,151.2483,9918.0
2021-11-04 14:30:00,160.31,160.32,160.16,160.18,7556.0,151.2388,151.2483,151.0973,151.1162,7556.0
2021-11-04 14:40:00,160.18,160.32,160.17,160.23,12141.0,151.1162,151.2483,151.1067,151.1634,12141.0
2021-11-04 14:50:00,160.26,160.48,160.19,160.39,13455.0,151.1917,151.3992,151.1256,151.3143,13455.0
2021-11-04 15:00:00,160.39,160.55,160.35,160.48,10694.0,151.3143,151.4652,151.2766,151.3992,10694.0
2021-11-04 15:10:00,160.5,160.69,160.47,160.61,15678.0,151.4181,151.5973,151.3898,151.5218,15678.0
2021-11-04 15:20:00,160.61,160.66,160.43,160.44,15740.0,151.5218,151.569,151.352,151.3615,15740.0
2021-11-04 15:30:00,160.46,160.59,160.41,160.56,19274.0,151.3803,151.503,151.3332,151.4747,19274.0
2021-11-04 15:40:00,160.58,160.67,160.47,160.57,23595.0,151.4935,151.5785,151.3898,151.4841,23595.0
2021-11-04 15:50:00,160.6,160.81,160.55,160.75,105486.0,151.5124,151.7105,151.4652,151.6539,105486.0
2021-11-05 09:30:00,161.1,161.58,160.76,161.07,34645.0,151.9841,152.437,151.6634,151.9558,34645.0
2021-11-05 09:40:00,161.31,161.39,160.92,161.21,9849.0,152.1822,152.2577,151.8143,152.0879,9849.0
2021-11-05 09:50:00,161.2,161.2,160.86,161.16,11164.0,152.0785,152.0785,151.7577,152.0407,11164.0
2021-11-05 10:00:00,161.16,161.39,160.89,161.21,42800.0,152.0407,152.2577,151.786,152.0879,42800.0
2021-11-05 10:10:00,161.22,161.46,160.98,161.42,16074.0,152.0973,152.3238,151.8709,152.286,16074.0
2021-11-05 10:20:00,161.44,161.65,161.38,161.54,13199.0,152.3049,152.503,152.2483,152.3992,13199.0
2021-11-05 10:30:00,161.5,161.68,161.23,161.23,6656.0,152.3615,152.5313,152.1068,152.1068,6656.0
2021-11-05 10:40:00,161.21,161.21,160.64,160.65,9034.0,152.0879,152.0879,151.5502,151.5596,9034.0
2021-11-05 10:50:00,160.63,160.92,160.62,160.8,9609.0,151.5407,151.8143,151.5313,151.7011,9609.0
2021-11-05 11:00:00,160.8,160.8,160.61,160.73,7160.0,151.7011,151.7011,151.5218,151.6351,7160.0
2021-11-05 11:10:00,160.75,160.91,160.6,160.6,6867.0,151.6539,151.8049,151.5124,151.5124,6867.0
2021-11-05 11:20:00,160.58,160.8,160.55,160.63,7484.0,151.4935,151.7011,151.4652,151.5407,7484.0
2021-11-05 11:30:00,160.62,160.65,160.36,160.44,8089.0,151.5313,151.5596,151.286,151.3615,8089.0
2021-11-05 11:40:00,160.47,160.67,160.26,160.31,8814.0,151.3898,151.5785,151.1917,151.2388,8814.0
2021-11-05 11:50:00,160.32,160.46,160.11,160.22,16902.0,151.2483,151.3803,151.0501,151.1539,16902.0
2021-11-05 12:00:00,160.18,160.49,160.18,160.37,6280.0,151.1162,151.4086,151.1162,151.2954,6280.0
2021-11-05 12:10:00,160.36,160.48,160.28,160.4,5108.0,151.286,151.3992,151.2105,151.3237,5108.0
2021-11-05 12:20:00,160.46,160.54,160.29,160.35,9357.0,151.3803,151.4558,151.22,151.2766,9357.0
2021-11-05 12:30:00,160.36,160.48,160.34,160.47,12390.0,151.286,151.3992,151.2671,151.3898,12390.0
2021-11-05 12:40:00,160.43,160.45,160.25,160.3,7742.0,151.352,151.3709,151.1822,151.2294,7742.0
2021-11-05 12:50:00,160.32,160.33,160.15,160.25,10397.0,151.2483,151.2577,151.0879,151.1822,10397.0
2021-11-05 13:00:00,160.24,160.24,159.94,160.03,9332.0,151.1728,151.1728,150.8898,150.9747,9332.0
2021-11-05 13:10:00,160.04,160.04,159.81,159.82,9001.0,150.9841,150.9841,150.7671,150.7766,9001.0
2021-11-05 13:20:00,159.79,159.99,159.47,159.47,16099.0,150.7482,150.9369,150.4464,150.4464,16099.0
2021-11-05 13:30:00,159.5,159.54,159.33,159.42,13688.0,150.4747,150.5124,150.3143,150.3992,13688.0
2021-11-05 13:40:00,159.43,159.44,159.27,159.33,11354.0,150.4086,150.4181,150.2577,150.3143,11354.0
2021-11-05 13:50:00,159.34,159.58,159.3,159.57,7917.0,150.3237,150.5501,150.286,150.5407,7917.0
2021-11-05 14:00:00,159.59,159.74,159.55,159.69,8200.0,150.5596,150.7011,150.5218,150.6539,8200.0
2021-11-05 14:10:00,159.7,159.98,159.69,159.93,2980.0,150.6633,150.9275,150.6539,150.8803,2980.0
2021-11-05 14:20:00,159.99,160.01,159.92,159.92,4653.0,150.9369,150.9558,150.8709,150.8709,4653.0
2021-11-05 14:30:00,160.01,160.19,159.99,160.19,6528.0,150.9558,151.1256,150.9369,151.1256,6528.0
2021-11-05 14:40:00,160.15,160.15,160.03,160.07,6357.0,151.0879,151.0879,150.9747,151.0124,6357.0
2021-11-05 14:50:00,160.06,160.08,160.02,160.06,4828.0,151.003,151.0218,150.9652,151.003,4828.0
2021-11-05 15:00:00,160.06,160.23,159.99,160.12,7829.0,151.003,151.1634,150.9369,151.0596,7829.0
2021-11-05 15:10:00,160.13,160.18,160.03,160.13,9915.0,151.069,151.1162,150.9747,151.069,9915.0
2021-11-05 15:20:00,160.13,160.13,159.82,159.89,10932.0,151.069,151.069,150.7766,150.8426,10932.0
2021-11-05 15:30:00,159.91,160.35,159.86,160.19,16888.0,150.8615,151.2766,150.8143,151.1256,16888.0
2021-11-05 15:40:00,160.15,160.18,159.85,159.98,35683.0,151.0879,151.1162,150.8049,150.9275,35683.0
2021-11-05 15:50:00,160.2,160.2,159.77,159.88,118970.0,151.135,151.135,150.7294,150.8332,118970.0
2021-11-08 09:30:00,160.68,161.01,159.92,159.92,33105.0,151.5879,151.8992,150.8709,150.8709,33105.0
2021-11-08 09:40:00,160.06,160.63,159.9,160.54,22726.0,151.003,151.5407,150.852,151.4558,22726.0
2021-11-08 09:50:00,160.53,161.08,160.49,161.05,23539.0,151.4464,151.9653,151.4086,151.937,23539.0
2021-11-08 10:00:00,161.0,161.28,160.77,160.83,18061.0,151.8898,152.1539,151.6728,151.7294,18061.0
2021-11-08 10:10:00,160.88,161.56,160.77,161.54,14439.0,151.7766,152.4181,151.6728,152.3992,14439.0
2021-11-08 10:20:00,161.5,161.86,161.46,161.64,22559.0,152.3615,152.7011,152.3238,152.4936,22559.0
2021-11-08 10:30:00,161.67,161.72,161.4,161.42,14547.0,152.5219,152.569,152.2671,152.286,14547.0
2021-11-08 10:40:00,161.47,161.69,161.4,161.65,11994.0,152.3332,152.5407,152.2671,152.503,11994.0
2021-11-08 10:50:00,161.63,161.63,161.18,161.31,13377.0,152.4841,152.4841,152.0596,152.1822,13377.0
2021-11-08 11:00:00,161.26,161.44,161.05,161.08,17003.0,152.1351,152.3049,151.937,151.9653,17003.0
2021-11-08 11:10:00,161.03,161.17,160.78,161.13,12832.0,151.9181,152.0502,151.6822,152.0124,12832.0
2021-11-08 11:20:00,161.07,161.11,160.87,160.87,13063.0,151.9558,151.9936,151.7671,151.7671,13063.0
2021-11-08 11:30:00,160.85,160.91,160.58,160.66,10207.0,151.7483,151.8049,151.4935,151.569,10207.0
2021-11-08 11:40:00,160.66,160.9,160.31,160.53,45466.0,151.569,151.7954,151.2388,151.4464,45466.0
2021-11-08 11:50:00,160.55,160.59,160.15,160.26,22050.0,151.4652,151.503,151.0879,151.1917,22050.0
2021-11-08 12:00:00,160.22,160.25,160.03,160.06,8800.0,151.1539,151.1822,150.9747,151.003,8800.0
2021-11-08 12:10:00,160.06,160.14,159.98,160.03,19803.0,151.003,151.0784,150.9275,150.9747,19803.0
2021-11-08 12:20:00,160.02,160.08,159.84,159.97,9133.0,150.9652,151.0218,150.7954,150.9181,9133.0
2021-11-08 12:30:00,159.95,159.95,159.52,159.53,18581.0,150.8992,150.8992,150.4935,150.503,18581.0
2021-11-08 12:40:00,159.56,159.69,159.53,159.54,7451.0,150.5313,150.6539,150.503,150.5124,7451.0
2021-11-08 12:50:00,159.58,159.7,159.5,159.67,9470.0,150.5501,150.6633,150.4747,150.635,9470.0
2021-11-08 13:00:00,159.68,159.72,159.55,159.62,10881.0,150.6445,150.6822,150.5218,150.5879,10881.0
2021-11-08 13:10:00,159.61,159.79,159.61,159.65,7866.0,150.5784,150.7482,150.5784,150.6162,7866.0
2021-11-08 13:20:00,159.67,159.81,159.67,159.78,10750.0,150.635,150.7671,150.635,150.7388,10750.0
2021-11-08 13:30:00,159.81,160.21,159.79,160.12,31452.0,150.7671,151.1445,150.7482,151.0596,31452.0
2021-11-08 13:40:00,160.13,160.21,160.11,160.18,10040.0,151.069,151.1445,151.0501,151.1162,10040.0
2021-11-08 13:50:00,160.18,160.45,160.17,160.38,11741.0,151.1162,151.3709,151.1067,151.3049,11741.0
2021-11-08 14:00:00,160.36,160.4,160.27,160.3,11972.0,151.286,151.3237,151.2011,151.2294,11972.0
2021-11-08 14:10:00,160.3,160.33,160.1,160.3,37608.0,151.2294,151.2577,151.0407,151.2294,37608.0
2021-11-08 14:20:00,160.29,160.29,160.06,160.19,9951.0,151.22,151.22,151.003,151.1256,9951.0
2021-11-08 14:30:00,160.17,160.2,160.07,160.07,10928.0,151.1067,151.135,151.0124,151.0124,10928.0
2021-11-08 14:40:00,160.08,160.16,160.0,160.0,11156.0,151.0218,151.0973,150.9464,150.9464,11156.0
2021-11-08 14:50:00,159.99,160.13,159.95,160.04,13914.0,150.9369,151.069,150.8992,150.9841,13914.0
2021-11-08 15:00:00,160.06,160.13,160.05,160.11,8173.0,151.003,151.069,150.9935,151.0501,8173.0
2021-11-08 15:10:00,160.06,160.08,159.94,159.98,10423.0,151.003,151.0218,150.8898,150.9275,10423.0
2021-11-08 15:20:00,159.99,160.05,159.95,160.0,13530.0,150.9369,150.9935,150.8992,150.9464,13530.0
2021-11-08 15:30:00,159.99,160.24,159.96,160.14,28380.0,150.9369,151.1728,150.9086,151.0784,28380.0
2021-11-08 15:40:00,160.15,160.2,160.07,160.2,28403.0,151.0879,151.135,151.0124,151.135,28403.0
2021-11-08 15:50:00,160.22,160.3,160.03,160.05,112365.0,151.1539,151.2294,150.9747,150.9935,112365.0
2021-11-09 09:30:00,159.61,160.1,159.51,159.53,19235.0,150.5784,151.0407,150.4841,150.503,19235.0
2021-11-09 09:40:00,159.53,159.58,159.24,159.55,11139.0,150.503,150.5501,150.2294,150.5218,11139.0
2021-11-09 09:50:00,159.6,159.99,159.42,159.7,10675.0,150.569,150.9369,150.3992,150.6633,10675.0
2021-11-09 10:00:00,159.71,159.92,159.41,159.76,10596.0,150.6728,150.8709,150.3898,150.7199,10596.0
2021-11-09 10:10:00,159.68,159.8,159.1,159.13,8452.0,150.6445,150.7577,150.0973,150.1256,8452.0
2021-11-09 10:20:00,159.12,159.57,159.1,159.39,12744.0,150.1162,150.5407,150.0973,150.3709,12744.0
2021-11-09 10:30:00,159.49,159.78,159.49,159.66,8655.0,150.4652,150.7388,150.4652,150.6256,8655.0
2021-11-09 10:40:00,159.69,159.73,159.57,159.6,6096.0,150.6539,150.6916,150.5407,150.569,6096.0
2021-11-09 10:50:00,159.57,159.81,159.56,159.76,9966.0,150.5407,150.7671,150.5313,150.7199,9966.0
2021-11-09 11:00:00,159.8,159.89,159.54,159.54,6863.0,150.7577,150.8426,150.5124,150.5124,6863.0
2021-11-09 11:10:00,159.57,159.6,159.41,159.5,5568.0,150.5407,150.569,150.3898,150.4747,5568.0
2021-11-09 11:20:00,159.46,159.51,159.34,159.38,6712.0,150.4369,150.4841,150.3237,150.3614,6712.0
2021-11-09 11:30:00,159.41,159.56,159.35,159.52,25131.0,150.3898,150.5313,150.3331,150.4935,25131.0
2021-11-09 11:40:00,159.51,159.57,159.45,159.47,29713.0,150.4841,150.5407,150.4275,150.4464,29713.0
2021-11-09 11:50:00,159.48,159.69,159.46,159.58,7416.0,150.4558,150.6539,150.4369,150.5501,7416.0
2021-11-09 12:00:00,159.58,159.67,159.55,159.57,5101.0,150.5501,150.635,150.5218,150.5407,5101.0
2021-11-09 12:10:00,159.62,159.76,159.61,159.69,8640.0,150.5879,150.7199,150.5784,150.6539,8640.0
2021-11-09 12:20:00,159.71,159.78,159.6,159.78,4937.0,150.6728,150.7388,150.569,150.7388,4937.0
2021-11-09 12:30:00,159.79,160.0,159.76,159.88,4883.0,150.7482,150.9464,150.7199,150.8332,4883.0
2021-11-09 12:40:00,159.9,160.04,159.83,159.86,21284.0,150.852,150.9841,150.786,150.8143,21284.0
2021-11-09 12:50:00,159.89,159.97,159.8,159.8,3255.0,150.8426,150.9181,150.7577,150.7577,3255.0
2021-11-09 13:00:00,159.85,159.88,159.77,159.88,5918.0,150.8049,150.8332,150.7294,150.8332,5918.0
2021-11-09 13:10:00,159.89,160.04,159.89,160.03,4780.0,150.8426,150.9841,150.8426,150.9747,4780.0
2021-11-09 13:20:00,160.01,160.07,159.98,160.02,7904.0,150.9558,151.0124,150.9275,150.9652,7904.0
2021-11-09 13:30:00,160.03,160.07,159.94,159.99,8397.0,150.9747,151.0124,150.8898,150.9369,8397.0
2021-11-09 13:40:00,159.98,160.28,159.98,160.25,5811.0,150.9275,151.2105,150.9275,151.1822,5811.0
2021-11-09 13:50:00,160.27,160.29,160.04,160.04,7748.0,151.2011,151.22,150.9841,150.9841,7748.0
2021-11-09 14:00:00,160.04,160.05,159.76,159.77,8336.0,150.9841,150.9935,150.7199,150.7294,8336.0
2021-11-09 14:10:00,159.78,159.87,159.73,159.87,14915.0,150.7388,150.8237,150.6916,150.8237,14915.0
2021-11-09 14:20:00,159.84,159.96,159.82,159.85,11195.0,150.7954,150.9086,150.7766,150.8049,11195.0
2021-11-09 14:30:00,159.83,159.93,159.78,159.91,11848.0,150.786,150.8803,150.7388,150.8615,11848.0
2021-11-09 14:40:00,159.91,160.05,159.91,159.95,10779.0,150.8615,150.9935,150.8615,150.8992,10779.0
2021-11-09 14:50:00,159.94,159.96,159.88,159.91,15386.0,150.8898,150.9086,150.8332,150.8615,15386.0
2021-11-09 15:00:00,159.92,160.06,159.9,160.01,13221.0,150.8709,151.003,150.852,150.9558,13221.0
2021-11-09 15:10:00,160.01,160.02,159.9,159.94,13333.0,150.9558,150.9652,150.852,150.8898,13333.0
2021-11-09 15:20:00,159.93,159.94,159.72,159.73,20057.0,150.8803,150.8898,150.6822,150.6916,20057.0
2021-11-09 15:30:00,159.75,159.75,159.37,159.42,31038.0,150.7105,150.7105,150.352,150.3992,31038.0
2021-11-09 15:40:00,159.42,159.61,159.41,159.58,52621.0,150.3992,150.5784,150.3898,150.5501,52621.0
2021-11-09 15:50:00,159.59,159.66,159.36,159.57,224792.0,150.5596,150.6256,150.3426,150.5407,224792.0
2021-11-10 09:30:00,158.94,160.62,158.65,160.35,48844.0,149.9463,151.5313,149.6728,151.2766,48844.0
2021-11-10 09:40:00,160.3,160.73,160.0,160.55,15284.0,151.2294,151.6351,150.9464,151.4652,15284.0
2021-11-10 09:50:00,160.56,160.92,160.26,160.43,23801.0,151.4747,151.8143,151.1917,151.352,23801.0
2021-11-10 10:00:00,160.5,160.85,160.49,160.77,8774.0,151.4181,151.7483,151.4086,151.6728,8774.0
2021-11-10 10:10:00,160.8,160.89,160.36,160.81,23114.0,151.7011,151.786,151.286,151.7105,23114.0
2021-11-10 10:20:00,160.9,160.97,160.62,160.72,18799.0,151.7954,151.8615,151.5313,151.6256,18799.0
2021-11-10 10:30:00,160.71,161.03,160.63,160.87,19114.0,151.6162,151.9181,151.5407,151.7671,19114.0
2021-11-10 10:40:00,160.82,160.88,160.68,160.71,8573.0,151.72,151.7766,151.5879,151.6162,8573.0
2021-11-10 10:50:00,160.71,160.75,160.63,160.75,16539.0,151.6162,151.6539,151.5407,151.6539,16539.0
2021-11-10 11:00:00,160.8,160.92,160.66,160.73,10747.0,151.7011,151.8143,151.569,151.6351,10747.0
2021-11-10 11:10:00,160.79,161.0,160.72,160.95,20345.0,151.6917,151.8898,151.6256,151.8426,20345.0
2021-11-10 11:20:00,160.95,160.95,160.81,160.84,7159.0,151.8426,151.8426,151.7105,151.7388,7159.0
2021-11-10 11:30:00,160.86,160.89,160.69,160.69,8605.0,151.7577,151.786,151.5973,151.5973,8605.0
2021-11-10 11:40:00,160.71,160.79,160.65,160.65,6466.0,151.6162,151.6917,151.5596,151.5596,6466.0
2021-11-10 11:50:00,160.68,160.7,160.54,160.58,4041.0,151.5879,151.6068,151.4558,151.4935,4041.0
2021-11-10 12:00:00,160.6,160.7,160.48,160.7,7017.0,151.5124,151.6068,151.3992,151.6068,7017.0
2021-11-10 12:10:00,160.74,160.84,160.71,160.76,21819.0,151.6445,151.7388,151.6162,151.6634,21819.0
2021-11-10 12:20:00,160.77,160.85,160.76,160.77,4424.0,151.6728,151.7483,151.6634,151.6728,4424.0
2021-11-10 12:30:00,160.81,160.87,160.72,160.87,33006.0,151.7105,151.7671,151.6256,151.7671,33006.0
2021-11-10 12:40:00,160.86,160.86,160.63,160.63,4643.0,151.7577,151.7577,151.5407,151.5407,4643.0
2021-11-10 12:50:00,160.7,160.75,160.64,160.72,11118.0,151.6068,151.6539,151.5502,151.6256,11118.0
2021-11-10 13:00:00,160.7,160.7,160.47,160.57,9431.0,151.6068,151.6068,151.3898,151.4841,9431.0
2021-11-10 13:10:00,160.67,160.71,160.35,160.38,49341.0,151.5785,151.6162,151.2766,151.3049,49341.0
2021-11-10 13:20:00,160.43,160.79,160.39,160.64,8889.0,151.352,151.6917,151.3143,151.5502,8889.0
2021-11-10 13:30:00,160.65,160.88,160.64,160.83,9047.0,151.5596,151.7766,151.5502,151.7294,9047.0
2021-11-10 13:40:00,160.82,161.21,160.82,161.21,7481.0,151.72,152.0879,151.72,152.0879,7481.0
2021-11-10 13:50:00,161.2,161.47,161.16,161.47,16505.0,152.0785,152.3332,152.0407,152.3332,16505.0
2021-11-10 14:00:00,161.43,161.45,160.97,161.0,23028.0,152.2954,152.3143,151.8615,151.8898,23028.0
2021-11-10 14:10:00,160.99,161.18,160.95,161.14,6868.0,151.8803,152.0596,151.8426,152.0219,6868.0
2021-11-10 14:20:00,161.15,161.27,161.04,161.2,21018.0,152.0313,152.1445,151.9275,152.0785,21018.0
2021-11-10 14:30:00,161.2,161.44,161.1,161.44,15770.0,152.0785,152.3049,151.9841,152.3049,15770.0
2021-11-10 14:40:00,161.46,161.67,161.38,161.67,23345.0,152.3238,152.5219,152.2483,152.5219,23345.0
2021-11-10 14:50:00,161.7,161.96,161.68,161.77,20641.0,152.5502,152.7955,152.5313,152.6162,20641.0
2021-11-10 15:00:00,161.76,161.92,161.73,161.79,11071.0,152.6068,152.7577,152.5785,152.6351,11071.0
2021-11-10 15:10:00,161.75,161.95,161.75,161.8,14294.0,152.5973,152.786,152.5973,152.6445,14294.0
2021-11-10 15:20:00,161.83,161.87,161.66,161.77,21073.0,152.6728,152.7106,152.5124,152.6162,21073.0
2021-11-10 15:30:00,161.82,161.99,161.78,161.97,21715.0,152.6634,152.8238,152.6256,152.8049,21715.0
2021-11-10 15:40:00,161.94,162.21,161.88,162.16,39645.0,152.7766,153.0313,152.72,152.9841,39645.0
2021-11-10 15:50:00,162.16,162.47,162.1,162.12,243323.0,152.9841,153.2766,152.9275,152.9464,243323.0
2021-11-11 09:30:00,161.8,161.97,160.66,161.44,32121.0,152.6445,152.8049,151.569,152.3049,32121.0
2021-11-11 09:40:00,161.38,161.91,161.35,161.72,21913.0,152.2483,152.7483,152.22,152.569,21913.0
2021-11-11 09:50:00,161.74,162.03,161.52,162.02,28764.0,152.5879,152.8615,152.3804,152.8521,28764.0
2021-11-11 10:00:00,162.0,162.23,161.87,162.12,20279.0,152.8332,153.0502,152.7106,152.9464,20279.0
2021-11-11 10:10:00,162.11,162.11,161.64,161.92,13650.0,152.937,152.937,152.4936,152.7577,13650.0
2021-11-11 10:20:00,161.87,162.04,161.73,162.04,11032.0,152.7106,152.8709,152.5785,152.8709,11032.0
2021-11-11 10:30:00,162.03,162.29,161.93,162.16,13089.0,152.8615,153.1068,152.7672,152.9841,13089.0
2021-11-11 10:40:00,162.16,162.2,161.94,161.94,15301.0,152.9841,153.0219,152.7766,152.7766,15301.0
2021-11-11 10:50:00,161.91,161.94,161.63,161.74,24119.0,152.7483,152.7766,152.4841,152.5879,24119.0
2021-11-11 11:00:00,161.68,161.75,161.38,161.49,12202.0,152.5313,152.5973,152.2483,152.3521,12202.0
2021-11-11 11:10:00,161.47,161.66,161.36,161.66,8482.0,152.3332,152.5124,152.2294,152.5124,8482.0
2021-11-11 11:20:00,161.67,161.67,161.23,161.3,11476.0,152.5219,152.5219,152.1068,152.1728,11476.0
2021-11-11 11:30:00,161.3,161.58,161.22,161.57,17754.0,152.1728,152.437,152.0973,152.4275,17754.0
2021-11-11 11:40:00,161.54,161.73,161.5,161.7,17777.0,152.3992,152.5785,152.3615,152.5502,17777.0
2021-11-11 11:50:00,161.69,161.79,161.61,161.74,8832.0,152.5407,152.6351,152.4653,152.5879,8832.0
2021-11-11 12:00:00,161.74,161.75,161.61,161.67,6213.0,152.5879,152.5973,152.4653,152.5219,6213.0
2021-11-11 12:10:00,161.65,161.67,161.33,161.49,15348.0,152.503,152.5219,152.2011,152.3521,15348.0
2021-11-11 12:20:00,161.46,161.5,161.36,161.44,6543.0,152.3238,152.3615,152.2294,152.3049,6543.0
2021-11-11 12:30:00,161.48,161.51,161.31,161.42,6620.0,152.3426,152.3709,152.1822,152.286,6620.0
2021-11-11 12:40:00,161.41,161.47,161.34,161.43,6556.0,152.2766,152.3332,152.2105,152.2954,6556.0
2021-11-11 12:50:00,161.43,161.48,161.29,161.34,6669.0,152.2954,152.3426,152.1634,152.2105,6669.0
2021-11-11 13:00:00,161.35,161.39,161.06,161.12,8741.0,152.22,152.2577,151.9464,152.003,8741.0
2021-11-11 13:10:00,161.13,161.3,161.1,161.29,6892.0,152.0124,152.1728,151.9841,152.1634,6892.0
2021-11-11 13:20:00,161.28,161.4,161.25,161.3,3765.0,152.1539,152.2671,152.1256,152.1728,3765.0
2021-11-11 13:30:00,161.3,161.37,161.29,161.34,7509.0,152.1728,152.2388,152.1634,152.2105,7509.0
2021-11-11 13:40:00,161.33,161.36,161.3,161.33,3755.0,152.2011,152.2294,152.1728,152.2011,3755.0
2021-11-11 13:50:00,161.36,161.48,161.34,161.43,6974.0,152.2294,152.3426,152.2105,152.2954,6974.0
2021-11-11 14:00:00,161.42,161.46,161.4,161.43,10745.0,152.286,152.3238,152.2671,152.2954,10745.0
2021-11-11 14:10:00,161.44,161.45,161.29,161.31,15437.0,152.3049,152.3143,152.1634,152.1822,15437.0
2021-11-11 14:20:00,161.3,161.38,161.03,161.06,8838.0,152.1728,152.2483,151.9181,151.9464,8838.0
2021-11-11 14:30:00,161.06,161.13,161.02,161.11,6647.0,151.9464,152.0124,151.9086,151.9936,6647.0
2021-11-11 14:40:00,161.14,161.22,161.13,161.22,3720.0,152.0219,152.0973,152.0124,152.0973,3720.0
2021-11-11 14:50:00,161.21,161.28,161.18,161.25,9002.0,152.0879,152.1539,152.0596,152.1256,9002.0
2021-11-11 15:00:00,161.25,161.27,161.15,161.2,21559.0,152.1256,152.1445,152.0313,152.0785,21559.0
2021-11-11 15:10:00,161.2,161.34,161.18,161.32,8853.0,152.0785,152.2105,152.0596,152.1917,8853.0
2021-11-11 15:20:00,161.33,161.36,161.16,161.24,12365.0,152.2011,152.2294,152.0407,152.1162,12365.0
2021-11-11 15:30:00,161.24,161.28,161.11,161.18,29000.0,152.1162,152.1539,151.9936,152.0596,29000.0
2021-11-11 15:40:00,161.19,161.34,161.16,161.28,28297.0,152.069,152.2105,152.0407,152.1539,28297.0
2021-11-11 15:50:00,161.28,161.43,161.23,161.23,70968.0,152.1539,152.2954,152.1068,152.1068,70968.0
2021-11-12 09:30:00,162.03,162.05,161.45,161.87,32578.0,152.8615,152.8804,152.3143,152.7106,32578.0
2021-11-12 09:40:00,161.93,161.98,161.72,161.8,9273.0,152.7672,152.8143,152.569,152.6445,9273.0
2021-11-12 09:50:00,161.85,161.89,161.5,161.67,6682.0,152.6917,152.7294,152.3615,152.5219,6682.0
2021-11-12 10:00:00,161.64,161.78,161.58,161.78,5965.0,152.4936,152.6256,152.437,152.6256,5965.0
2021-11-12 10:10:00,161.77,162.31,161.72,162.26,16192.0,152.6162,153.1257,152.569,153.0785,16192.0
2021-11-12 10:20:00,162.3,162.85,162.2,162.5,31101.0,153.1162,153.6351,153.0219,153.3049,31101.0
2021-11-12 10:30:00,162.46,162.48,162.07,162.09,15404.0,153.2672,153.286,152.8992,152.9181,15404.0
2021-11-12 10:40:00,162.11,162.42,161.95,161.95,10911.0,152.937,153.2294,152.786,152.786,10911.0
2021-11-12 10:50:00,161.91,162.41,161.91,162.41,8604.0,152.7483,153.22,152.7483,153.22,8604.0
2021-11-12 11:00:00,162.41,162.8,162.4,162.71,24112.0,153.22,153.5879,153.2106,153.503,24112.0
2021-11-12 11:10:00,162.74,163.18,162.68,163.13,22812.0,153.5313,153.9464,153.4747,153.8993,22812.0
2021-11-12 11:20:00,163.15,163.21,162.97,163.14,18595.0,153.9181,153.9747,153.7483,153.9087,18595.0
2021-11-12 11:30:00,163.14,163.27,163.0,163.07,16233.0,153.9087,154.0313,153.7766,153.8426,16233.0
2021-11-12 11:40:00,163.06,163.09,162.93,163.03,14844.0,153.8332,153.8615,153.7106,153.8049,14844.0
2021-11-12 11:50:00,162.96,163.2,162.93,163.17,11997.0,153.7389,153.9653,153.7106,153.937,11997.0
2021-11-12 12:00:00,163.18,163.19,162.92,163.15,19046.0,153.9464,153.9559,153.7011,153.9181,19046.0
2021-11-12 12:10:00,163.15,163.27,163.07,163.15,10727.0,153.9181,154.0313,153.8426,153.9181,10727.0
2021-11-12 12:20:00,163.12,163.17,163.04,163.15,11216.0,153.8898,153.937,153.8143,153.9181,11216.0
2021-11-12 12:30:00,163.22,163.22,162.91,163.01,11839.0,153.9842,153.9842,153.6917,153.786,11839.0
2021-11-12 12:40:00,163.04,163.06,162.88,162.93,12901.0,153.8143,153.8332,153.6634,153.7106,12901.0
2021-11-12 12:50:00,162.94,162.94,162.74,162.91,13101.0,153.72,153.72,153.5313,153.6917,13101.0
2021-11-12 13:00:00,162.91,162.95,162.77,162.83,7829.0,153.6917,153.7294,153.5596,153.6162,7829.0
2021-11-12 13:10:00,162.83,163.04,162.83,163.02,9006.0,153.6162,153.8143,153.6162,153.7955,9006.0
2021-11-12 13:20:00,163.02,163.04,162.95,162.98,8701.0,153.7955,153.8143,153.7294,153.7577,8701.0
2021-11-12 13:30:00,162.97,163.25,162.91,163.2,9763.0,153.7483,154.0125,153.6917,153.9653,9763.0
2021-11-12 13:40:00,163.18,163.18,163.02,163.11,10655.0,153.9464,153.9464,153.7955,153.8804,10655.0
2021-11-12 13:50:00,163.12,163.35,163.1,163.27,11553.0,153.8898,154.1068,153.871,154.0313,11553.0
2021-11-12 14:00:00,163.26,163.3,163.07,163.09,20174.0,154.0219,154.0596,153.8426,153.8615,20174.0
2021-11-12 14:10:00,163.1,163.1,162.83,162.88,15590.0,153.871,153.871,153.6162,153.6634,15590.0
2021-11-12 14:20:00,162.87,162.88,162.67,162.69,12988.0,153.654,153.6634,153.4653,153.4842,12988.0
2021-11-12 14:30:00,162.67,162.76,162.59,162.69,12742.0,153.4653,153.5502,153.3898,153.4842,12742.0
2021-11-12 14:40:00,162.71,162.89,162.64,162.85,19173.0,153.503,153.6728,153.437,153.6351,19173.0
2021-11-12 14:50:00,162.86,163.05,162.85,163.02,11021.0,153.6445,153.8238,153.6351,153.7955,11021.0
2021-11-12 15:00:00,163.01,163.22,163.01,163.2,15998.0,153.786,153.9842,153.786,153.9653,15998.0
2021-11-12 15:10:00,163.18,163.19,162.9,163.1,20531.0,153.9464,153.9559,153.6823,153.871,20531.0
2021-11-12 15:20:00,163.09,163.27,163.08,163.1,20834.0,153.8615,154.0313,153.8521,153.871,20834.0
2021-11-12 15:30:00,163.11,163.45,163.11,163.39,31631.0,153.8804,154.2011,153.8804,154.1445,31631.0
2021-11-12 15:40:00,163.39,163.39,163.06,163.06,54590.0,154.1445,154.1445,153.8332,153.8332,54590.0
2021-11-12 15:50:00,163.08,163.25,162.88,163.06,177901.0,153.8521,154.0125,153.6634,153.8332,177901.0
2021-11-15 09:30:00,163.0,164.01,162.52,163.02,52448.0,153.7766,154.7295,153.3238,153.7955,52448.0
2021-11-15 09:40:00,163.08,163.47,162.85,163.23,12649.0,153.8521,154.22,153.6351,153.9936,12649.0
2021-11-15 09:50:00,163.32,163.32,162.77,162.77,12176.0,154.0785,154.0785,153.5596,153.5596,12176.0
2021-11-15 10:00:00,162.77,163.13,162.65,163.1,7958.0,153.5596,153.8993,153.4464,153.871,7958.0
2021-11-15 10:10:00,163.06,163.22,162.92,163.13,10843.0,153.8332,153.9842,153.7011,153.8993,10843.0
2021-11-15 10:20:00,163.18,163.52,163.17,163.43,11560.0,153.9464,154.2672,153.937,154.1823,11560.0
2021-11-15 10:30:00,163.45,163.49,163.2,163.24,23555.0,154.2011,154.2389,153.9653,154.003,23555.0
2021-11-15 10:40:00,163.25,163.36,163.06,163.24,11228.0,154.0125,154.1162,153.8332,154.003,11228.0
2021-11-15 10:50:00,163.23,163.23,162.98,163.06,9921.0,153.9936,153.9936,153.7577,153.8332,9921.0
2021-11-15 11:00:00,163.05,163.05,162.81,162.9,6671.0,153.8238,153.8238,153.5974,153.6823,6671.0
2021-11-15 11:10:00,162.93,163.07,162.89,163.01,5494.0,153.7106,153.8426,153.6728,153.786,5494.0
2021-11-15 11:20:00,163.0,163.01,162.83,162.83,6619.0,153.7766,153.786,153.6162,153.6162,6619.0
2021-11-15 11:30:00,162.81,162.82,162.54,162.63,10799.0,153.5974,153.6068,153.3426,153.4275,10799.0
2021-11-15 11:40:00,162.64,162.65,162.44,162.55,7799.0,153.437,153.4464,153.2483,153.3521,7799.0
2021-11-15 11:50:00,162.55,162.87,162.55,162.79,18422.0,153.3521,153.654,153.3521,153.5785,18422.0
2021-11-15 12:00:00,162.75,162.8,162.57,162.74,8116.0,153.5408,153.5879,153.3709,153.5313,8116.0
2021-11-15 12:10:00,162.75,162.78,162.63,162.74,7815.0,153.5408,153.5691,153.4275,153.5313,7815.0
2021-11-15 12:20:00,162.74,162.85,162.71,162.79,6173.0,153.5313,153.6351,153.503,153.5785,6173.0
2021-11-15 12:30:00,162.79,162.79,162.63,162.65,5842.0,153.5785,153.5785,153.4275,153.4464,5842.0
2021-11-15 12:40:00,162.66,162.7,162.62,162.66,5579.0,153.4558,153.4936,153.4181,153.4558,5579.0
2021-11-15 12:50:00,162.67,162.76,162.65,162.75,7652.0,153.4653,153.5502,153.4464,153.5408,7652.0
2021-11-15 13:00:00,162.73,162.75,162.62,162.69,5861.0,153.5219,153.5408,153.4181,153.4842,5861.0
2021-11-15 13:10:00,162.67,162.74,162.61,162.64,7273.0,153.4653,153.5313,153.4087,153.437,7273.0
2021-11-15 13:20:00,162.64,162.64,162.46,162.46,7566.0,153.437,153.437,153.2672,153.2672,7566.0
2021-11-15 13:30:00,162.49,162.57,162.46,162.5,9425.0,153.2955,153.3709,153.2672,153.3049,9425.0
2021-11-15 13:40:00,162.49,162.58,162.48,162.54,8730.0,153.2955,153.3804,153.286,153.3426,8730.0
2021-11-15 13:50:00,162.56,162.68,162.54,162.59,12768.0,153.3615,153.4747,153.3426,153.3898,12768.0
2021-11-15 14:00:00,162.59,162.62,162.51,162.51,8796.0,153.3898,153.4181,153.3143,153.3143,8796.0
2021-11-15 14:10:00,162.52,162.67,162.45,162.53,17612.0,153.3238,153.4653,153.2577,153.3332,17612.0
2021-11-15 14:20:00,162.52,162.66,162.45,162.59,25801.0,153.3238,153.4558,153.2577,153.3898,25801.0
2021-11-15 14:30:00,162.57,162.81,162.57,162.79,9813.0,153.3709,153.5974,153.3709,153.5785,9813.0
2021-11-15 14:40:00,162.81,162.89,162.75,162.75,12061.0,153.5974,153.6728,153.5408,153.5408,12061.0
2021-11-15 14:50:00,162.75,162.83,162.62,162.63,9973.0,153.5408,153.6162,153.4181,153.4275,9973.0
2021-11-15 15:00:00,162.61,162.81,162.57,162.69,13205.0,153.4087,153.5974,153.3709,153.4842,13205.0
2021-11-15 15:10:00,162.68,162.73,162.54,162.54,19846.0,153.4747,153.5219,153.3426,153.3426,19846.0
2021-11-15 15:20:00,162.56,162.7,162.51,162.64,17071.0,153.3615,153.4936,153.3143,153.437,17071.0
2021-11-15 15:30:00,162.64,162.67,162.5,162.61,22113.0,153.437,153.4653,153.3049,153.4087,22113.0
2021-11-15 15:40:00,162.6,162.62,162.5,162.61,34488.0,153.3992,153.4181,153.3049,153.4087,34488.0
2021-11-15 15:50:00,162.61,163.0,162.58,162.96,119548.0,153.4087,153.7766,153.3804,153.7389,119548.0
2021-11-16 09:30:00,163.35,164.07,163.23,163.97,32549.0,154.1068,154.7861,153.9936,154.6917,32549.0
2021-11-16 09:40:00,164.02,164.16,163.8,164.03,16068.0,154.7389,154.871,154.5313,154.7483,16068.0
2021-11-16 09:50:00,163.99,164.24,163.9,164.13,10621.0,154.7106,154.9464,154.6257,154.8427,10621.0
2021-11-16 10:00:00,164.09,164.56,164.0,164.36,15023.0,154.8049,155.2483,154.72,155.0597,15023.0
2021-11-16 10:10:00,164.3,164.5,164.1,164.11,22941.0,155.0031,155.1917,154.8144,154.8238,22941.0
2021-11-16 10:20:00,164.17,164.2,163.93,164.13,8517.0,154.8804,154.9087,154.654,154.8427,8517.0
2021-11-16 10:30:00,164.12,164.12,163.86,164.06,11345.0,154.8332,154.8332,154.5879,154.7766,11345.0
2021-11-16 10:40:00,164.02,164.26,164.0,164.17,13495.0,154.7389,154.9653,154.72,154.8804,13495.0
2021-11-16 10:50:00,164.16,164.3,164.03,164.29,18022.0,154.871,155.0031,154.7483,154.9936,18022.0
2021-11-16 11:00:00,164.31,164.37,164.2,164.3,7236.0,155.0125,155.0691,154.9087,155.0031,7236.0
2021-11-16 11:10:00,164.31,164.36,164.2,164.24,20613.0,155.0125,155.0597,154.9087,154.9464,20613.0
2021-11-16 11:20:00,164.23,164.29,164.1,164.21,20504.0,154.937,154.9936,154.8144,154.9181,20504.0
2021-11-16 11:30:00,164.24,164.43,164.16,164.37,13372.0,154.9464,155.1257,154.871,155.0691,13372.0
2021-11-16 11:40:00,164.34,164.37,164.12,164.17,8444.0,155.0408,155.0691,154.8332,154.8804,8444.0
2021-11-16 11:50:00,164.17,164.26,164.1,164.24,11058.0,154.8804,154.9653,154.8144,154.9464,11058.0
2021-11-16 12:00:00,164.29,164.33,164.11,164.22,10127.0,154.9936,155.0314,154.8238,154.9276,10127.0
2021-11-16 12:10:00,164.22,164.22,164.08,164.11,7603.0,154.9276,154.9276,154.7955,154.8238,7603.0
2021-11-16 12:20:00,164.1,164.1,163.9,163.98,9325.0,154.8144,154.8144,154.6257,154.7012,9325.0
2021-11-16 12:30:00,164.01,164.08,163.99,164.08,10195.0,154.7295,154.7955,154.7106,154.7955,10195.0
2021-11-16 12:40:00,164.12,164.21,164.06,164.16,12978.0,154.8332,154.9181,154.7766,154.871,12978.0
2021-11-16 12:50:00,164.16,164.31,164.16,164.22,9703.0,154.871,155.0125,154.871,154.9276,9703.0
2021-11-16 13:00:00,164.19,164.35,164.17,164.35,6297.0,154.8993,155.0502,154.8804,155.0502,6297.0
2021-11-16 13:10:00,164.36,164.36,164.27,164.27,11421.0,155.0597,155.0597,154.9747,154.9747,11421.0
2021-11-16 13:20:00,164.29,164.44,164.29,164.44,10368.0,154.9936,155.1351,154.9936,155.1351,10368.0
2021-11-16 13:30:00,164.45,164.49,164.4,164.42,15918.0,155.1446,155.1823,155.0974,155.1163,15918.0
2021-11-16 13:40:00,164.43,164.53,164.4,164.49,7366.0,155.1257,155.22,155.0974,155.1823,7366.0
2021-11-16 13:50:00,164.48,164.54,164.4,164.49,14612.0,155.1729,155.2295,155.0974,155.1823,14612.0
2021-11-16 14:00:00,164.46,164.53,164.44,164.46,9147.0,155.154,155.22,155.1351,155.154,9147.0
2021-11-16 14:10:00,164.45,164.51,164.42,164.42,11072.0,155.1446,155.2012,155.1163,155.1163,11072.0
2021-11-16 14:20:00,164.35,164.35,164.2,164.32,17636.0,155.0502,155.0502,154.9087,155.0219,17636.0
2021-11-16 14:30:00,164.32,164.41,164.3,164.4,8953.0,155.0219,155.1068,155.0031,155.0974,8953.0
2021-11-16 14:40:00,164.4,164.42,164.34,164.36,9916.0,155.0974,155.1163,155.0408,155.0597,9916.0
2021-11-16 14:50:00,164.36,164.44,164.36,164.4,15404.0,155.0597,155.1351,155.0597,155.0974,15404.0
2021-11-16 15:00:00,164.43,164.52,164.39,164.47,17805.0,155.1257,155.2106,155.088,155.1634,17805.0
2021-11-16 15:10:00,164.46,164.52,164.39,164.46,9907.0,155.154,155.2106,155.088,155.154,9907.0
2021-11-16 15:20:00,164.47,164.51,164.43,164.47,19883.0,155.1634,155.2012,155.1257,155.1634,19883.0
2021-11-16 15:30:00,164.45,164.54,164.34,164.52,34219.0,155.1446,155.2295,155.0408,155.2106,34219.0
2021-11-16 15:40:00,164.53,164.71,164.49,164.52,44177.0,155.22,155.3899,155.1823,155.2106,44177.0
2021-11-16 15:50:00,164.4,164.7,164.38,164.64,135643.0,155.0974,155.3804,155.0785,155.3238,135643.0
2021-11-17 09:30:00,165.0,165.54,164.57,165.4,80499.0,155.6634,156.1729,155.2578,156.0408,80499.0
2021-11-17 09:40:00,165.42,165.63,165.2,165.27,38595.0,156.0597,156.2578,155.8521,155.9182,38595.0
2021-11-17 09:50:00,165.26,165.59,165.04,165.39,24276.0,155.9087,156.2201,155.7012,156.0314,24276.0
2021-11-17 10:00:00,165.36,165.63,165.35,165.38,22310.0,156.0031,156.2578,155.9936,156.0219,22310.0
2021-11-17 10:10:00,165.35,165.5,164.82,164.82,19329.0,155.9936,156.1351,155.4936,155.4936,19329.0
2021-11-17 10:20:00,164.82,164.82,164.42,164.46,19556.0,155.4936,155.4936,155.1163,155.154,19556.0
2021-11-17 10:30:00,164.45,164.88,164.2,164.43,25335.0,155.1446,155.5502,154.9087,155.1257,25335.0
2021-11-17 10:40:00,164.52,164.73,164.33,164.62,21173.0,155.2106,155.4087,155.0314,155.3049,21173.0
2021-11-17 10:50:00,164.59,164.71,164.51,164.7,21973.0,155.2766,155.3899,155.2012,155.3804,21973.0
2021-11-17 11:00:00,164.7,164.86,164.67,164.81,21317.0,155.3804,155.5314,155.3521,155.4842,21317.0
2021-11-17 11:10:00,164.82,165.16,164.79,165.1,19853.0,155.4936,155.8144,155.4653,155.7578,19853.0
2021-11-17 11:20:00,165.09,165.31,164.9,164.9,24621.0,155.7483,155.9559,155.5691,155.5691,24621.0
2021-11-17 11:30:00,164.84,164.92,164.7,164.73,54051.0,155.5125,155.588,155.3804,155.4087,54051.0
2021-11-17 11:40:00,164.73,164.9,164.56,164.59,33852.0,155.4087,155.5691,155.2483,155.2766,33852.0
2021-11-17 11:50:00,164.56,164.59,164.31,164.52,20097.0,155.2483,155.2766,155.0125,155.2106,20097.0
2021-11-17 12:00:00,164.5,164.74,164.48,164.7,19843.0,155.1917,155.4182,155.1729,155.3804,19843.0
2021-11-17 12:10:00,164.7,164.71,164.42,164.51,18202.0,155.3804,155.3899,155.1163,155.2012,18202.0
2021-11-17 12:20:00,164.51,164.56,164.4,164.44,19996.0,155.2012,155.2483,155.0974,155.1351,19996.0
2021-11-17 12:30:00,164.5,164.57,164.33,164.51,23095.0,155.1917,155.2578,155.0314,155.2012,23095.0
2021-11-17 12:40:00,164.48,164.76,164.46,164.76,11560.0,155.1729,155.437,155.154,155.437,11560.0
2021-11-17 12:50:00,164.75,165.06,164.71,164.93,18701.0,155.4276,155.72,155.3899,155.5974,18701.0
2021-11-17 13:00:00,164.9,165.22,164.9,165.11,7716.0,155.5691,155.871,155.5691,155.7672,7716.0
2021-11-17 13:10:00,165.11,165.19,165.06,165.14,9981.0,155.7672,155.8427,155.72,155.7955,9981.0
2021-11-17 13:20:00,165.12,165.15,165.04,165.06,8801.0,155.7767,155.805,155.7012,155.72,8801.0
2021-11-17 13:30:00,165.04,165.08,164.97,165.04,6437.0,155.7012,155.7389,155.6351,155.7012,6437.0
2021-11-17 13:40:00,165.07,165.22,165.07,165.18,12421.0,155.7295,155.871,155.7295,155.8333,12421.0
2021-11-17 13:50:00,165.14,165.17,165.08,165.1,9925.0,155.7955,155.8238,155.7389,155.7578,9925.0
2021-11-17 14:00:00,165.09,165.14,164.98,164.98,14513.0,155.7483,155.7955,155.6446,155.6446,14513.0
2021-11-17 14:10:00,164.96,165.03,164.88,164.9,12537.0,155.6257,155.6917,155.5502,155.5691,12537.0
2021-11-17 14:20:00,164.9,164.9,164.75,164.76,8193.0,155.5691,155.5691,155.4276,155.437,8193.0
2021-11-17 14:30:00,164.76,164.96,164.76,164.96,16649.0,155.437,155.6257,155.437,155.6257,16649.0
2021-11-17 14:40:00,164.96,165.16,164.93,165.11,11957.0,155.6257,155.8144,155.5974,155.7672,11957.0
2021-11-17 14:50:00,165.12,165.21,165.11,165.19,13010.0,155.7767,155.8616,155.7672,155.8427,13010.0
2021-11-17 15:00:00,165.19,165.43,165.18,165.33,24118.0,155.8427,156.0691,155.8333,155.9748,24118.0
2021-11-17 15:10:00,165.31,165.48,165.24,165.46,20914.0,155.9559,156.1163,155.8899,156.0974,20914.0
2021-11-17 15:20:00,165.48,165.71,165.47,165.71,23839.0,156.1163,156.3333,156.1068,156.3333,23839.0
2021-11-17 15:30:00,165.7,165.84,165.65,165.82,26419.0,156.3238,156.4559,156.2767,156.437,26419.0
2021-11-17 15:40:00,165.83,165.91,165.68,165.75,46270.0,156.4465,156.5219,156.305,156.371,46270.0
2021-11-17 15:50:00,165.7,165.83,165.38,165.46,218664.0,156.3238,156.4465,156.0219,156.0974,218664.0
2021-11-18 09:30:00,165.41,165.86,164.96,165.09,46015.0,156.0502,156.4748,155.6257,155.7483,46015.0
2021-11-18 09:40:00,165.11,166.14,165.11,166.01,29720.0,155.7672,156.7389,155.7672,156.6163,29720.0
2021-11-18 09:50:00,165.89,166.0,165.73,165.91,21071.0,156.5031,156.6069,156.3521,156.5219,21071.0
2021-11-18 10:00:00,165.9,166.35,165.9,166.3,16239.0,156.5125,156.9371,156.5125,156.8899,16239.0
2021-11-18 10:10:00,166.34,166.34,166.15,166.15,14302.0,156.9276,156.9276,156.7484,156.7484,14302.0
2021-11-18 10:20:00,166.11,166.11,165.43,165.57,16212.0,156.7106,156.7106,156.0691,156.2012,16212.0
2021-11-18 10:30:00,165.61,165.84,165.5,165.84,15067.0,156.2389,156.4559,156.1351,156.4559,15067.0
2021-11-18 10:40:00,165.83,166.07,165.8,166.02,25686.0,156.4465,156.6729,156.4182,156.6257,25686.0
2021-11-18 10:50:00,166.05,166.08,165.81,166.01,10466.0,156.654,156.6823,156.4276,156.6163,10466.0
2021-11-18 11:00:00,166.07,166.28,166.01,166.01,13660.0,156.6729,156.871,156.6163,156.6163,13660.0
2021-11-18 11:10:00,165.98,166.12,165.95,165.95,9879.0,156.588,156.7201,156.5597,156.5597,9879.0
2021-11-18 11:20:00,165.93,165.97,165.84,165.93,16028.0,156.5408,156.5786,156.4559,156.5408,16028.0
2021-11-18 11:30:00,165.93,166.14,165.9,166.09,10458.0,156.5408,156.7389,156.5125,156.6918,10458.0
2021-11-18 11:40:00,166.06,166.13,165.95,165.96,7786.0,156.6635,156.7295,156.5597,156.5691,7786.0
2021-11-18 11:50:00,165.94,165.98,165.84,165.97,10825.0,156.5503,156.588,156.4559,156.5786,10825.0
2021-11-18 12:00:00,165.98,166.2,165.96,166.08,14740.0,156.588,156.7955,156.5691,156.6823,14740.0
2021-11-18 12:10:00,166.11,166.11,165.84,165.84,11238.0,156.7106,156.7106,156.4559,156.4559,11238.0
2021-11-18 12:20:00,165.84,166.04,165.8,165.83,8799.0,156.4559,156.6446,156.4182,156.4465,8799.0
2021-11-18 12:30:00,165.8,165.84,165.6,165.61,7638.0,156.4182,156.4559,156.2295,156.2389,7638.0
2021-11-18 12:40:00,165.58,165.69,165.56,165.68,11830.0,156.2106,156.3144,156.1918,156.305,11830.0
2021-11-18 12:50:00,165.65,165.7,165.3,165.44,45353.0,156.2767,156.3238,155.9465,156.0785,45353.0
2021-11-18 13:00:00,165.45,165.62,165.39,165.59,13128.0,156.088,156.2484,156.0314,156.2201,13128.0
2021-11-18 13:10:00,165.62,165.63,165.51,165.61,13186.0,156.2484,156.2578,156.1446,156.2389,13186.0
2021-11-18 13:20:00,165.62,165.62,165.44,165.45,7490.0,156.2484,156.2484,156.0785,156.088,7490.0
2021-11-18 13:30:00,165.42,165.53,165.39,165.4,15869.0,156.0597,156.1635,156.0314,156.0408,15869.0
2021-11-18 13:40:00,165.4,165.4,165.08,165.24,37761.0,156.0408,156.0408,155.7389,155.8899,37761.0
2021-11-18 13:50:00,165.29,165.43,165.15,165.26,24604.0,155.937,156.0691,155.805,155.9087,24604.0
2021-11-18 14:00:00,165.23,165.25,164.97,164.98,32881.0,155.8804,155.8993,155.6351,155.6446,32881.0
2021-11-18 14:10:00,164.99,165.06,164.79,164.84,11838.0,155.654,155.72,155.4653,155.5125,11838.0
2021-11-18 14:20:00,164.82,165.02,164.81,164.97,13461.0,155.4936,155.6823,155.4842,155.6351,13461.0
2021-11-18 14:30:00,164.97,165.05,164.85,164.89,13835.0,155.6351,155.7106,155.5219,155.5597,13835.0
2021-11-18 14:40:00,164.92,164.97,164.85,164.9,11534.0,155.588,155.6351,155.5219,155.5691,11534.0
2021-11-18 14:50:00,164.93,165.07,164.92,165.01,9467.0,155.5974,155.7295,155.588,155.6729,9467.0
2021-11-18 15:00:00,165.04,165.04,164.87,164.9,15956.0,155.7012,155.7012,155.5408,155.5691,15956.0
2021-11-18 15:10:00,164.92,165.02,164.72,164.72,23061.0,155.588,155.6823,155.3993,155.3993,23061.0
2021-11-18 15:20:00,164.69,164.72,164.54,164.64,27200.0,155.371,155.3993,155.2295,155.3238,27200.0
2021-11-18 15:30:00,164.62,164.64,164.39,164.39,48336.0,155.3049,155.3238,155.088,155.088,48336.0
2021-11-18 15:40:00,164.39,164.54,164.28,164.38,69972.0,155.088,155.2295,154.9842,155.0785,69972.0
2021-11-18 15:50:00,164.37,164.59,164.28,164.5,233891.0,155.0691,155.2766,154.9842,155.1917,233891.0
2021-11-19 09:30:00,164.83,164.93,163.81,164.27,108494.0,155.5031,155.5974,154.5408,154.9747,108494.0
2021-11-19 09:40:00,164.34,164.85,164.28,164.66,11679.0,155.0408,155.5219,154.9842,155.3427,11679.0
2021-11-19 09:50:00,164.72,165.52,164.58,165.29,13298.0,155.3993,156.154,155.2672,155.937,13298.0
2021-11-19 10:00:00,165.36,165.46,164.74,164.83,9408.0,156.0031,156.0974,155.4182,155.5031,9408.0
2021-11-19 10:10:00,164.84,165.06,164.67,164.86,13211.0,155.5125,155.72,155.3521,155.5314,13211.0
2021-11-19 10:20:00,164.81,164.86,164.2,164.21,19515.0,155.4842,155.5314,154.9087,154.9181,19515.0
2021-11-19 10:30:00,164.26,164.58,164.17,164.53,12291.0,154.9653,155.2672,154.8804,155.22,12291.0
2021-11-19 10:40:00,164.5,164.73,164.43,164.52,30168.0,155.1917,155.4087,155.1257,155.2106,30168.0
2021-11-19 10:50:00,164.59,164.69,163.93,163.93,19340.0,155.2766,155.371,154.654,154.654,19340.0
2021-11-19 11:00:00,163.97,164.16,163.93,163.97,13335.0,154.6917,154.871,154.654,154.6917,13335.0
2021-11-19 11:10:00,163.98,164.09,163.91,163.99,16674.0,154.7012,154.8049,154.6351,154.7106,16674.0
2021-11-19 11:20:00,163.92,164.03,163.69,163.69,13557.0,154.6446,154.7483,154.4276,154.4276,13557.0
2021-11-19 11:30:00,163.66,163.76,163.25,163.25,20267.0,154.3993,154.4936,154.0125,154.0125,20267.0
2021-11-19 11:40:00,163.25,163.27,163.0,163.25,19405.0,154.0125,154.0313,153.7766,154.0125,19405.0
2021-11-19 11:50:00,163.23,163.33,163.11,163.31,11217.0,153.9936,154.0879,153.8804,154.0691,11217.0
2021-11-19 12:00:00,163.35,163.49,163.29,163.3,8219.0,154.1068,154.2389,154.0502,154.0596,8219.0
2021-11-19 12:10:00,163.3,163.52,163.26,163.48,9141.0,154.0596,154.2672,154.0219,154.2294,9141.0
2021-11-19 12:20:00,163.45,163.57,163.41,163.49,9765.0,154.2011,154.3144,154.1634,154.2389,9765.0
2021-11-19 12:30:00,163.51,163.51,163.17,163.18,13436.0,154.2578,154.2578,153.937,153.9464,13436.0
2021-11-19 12:40:00,163.18,163.2,163.03,163.12,24700.0,153.9464,153.9653,153.8049,153.8898,24700.0
2021-11-19 12:50:00,163.12,163.31,163.07,163.17,15558.0,153.8898,154.0691,153.8426,153.937,15558.0
2021-11-19 13:00:00,163.15,163.19,162.91,162.91,12186.0,153.9181,153.9559,153.6917,153.6917,12186.0
2021-11-19 13:10:00,162.86,163.0,162.82,162.85,14645.0,153.6445,153.7766,153.6068,153.6351,14645.0
2021-11-19 13:20:00,162.83,162.97,162.8,162.93,10258.0,153.6162,153.7483,153.5879,153.7106,10258.0
2021-11-19 13:30:00,162.93,162.94,162.65,162.7,20608.0,153.7106,153.72,153.4464,153.4936,20608.0
2021-11-19 13:40:00,162.7,162.74,162.59,162.7,22169.0,153.4936,153.5313,153.3898,153.4936,22169.0
2021-11-19 13:50:00,162.72,162.92,162.66,162.92,17508.0,153.5125,153.7011,153.4558,153.7011,17508.0
2021-11-19 14:00:00,162.93,162.96,162.64,162.92,41154.0,153.7106,153.7389,153.437,153.7011,41154.0
2021-11-19 14:10:00,162.94,163.01,162.81,162.96,15001.0,153.72,153.786,153.5974,153.7389,15001.0
2021-11-19 14:20:00,163.0,163.06,162.75,162.75,16709.0,153.7766,153.8332,153.5408,153.5408,16709.0
2021-11-19 14:30:00,162.74,162.84,162.72,162.74,16997.0,153.5313,153.6257,153.5125,153.5313,16997.0
2021-11-19 14:40:00,162.74,162.9,162.72,162.9,14846.0,153.5313,153.6823,153.5125,153.6823,14846.0
2021-11-19 14:50:00,162.9,163.1,162.83,163.03,25737.0,153.6823,153.871,153.6162,153.8049,25737.0
2021-11-19 15:00:00,163.03,163.21,162.95,163.16,24085.0,153.8049,153.9747,153.7294,153.9276,24085.0
2021-11-19 15:10:00,163.18,163.19,163.0,163.19,30693.0,153.9464,153.9559,153.7766,153.9559,30693.0
2021-11-19 15:20:00,163.19,163.39,163.19,163.34,34697.0,153.9559,154.1445,153.9559,154.0974,34697.0
2021-11-19 15:30:00,163.34,163.47,163.18,163.18,45887.0,154.0974,154.22,153.9464,153.9464,45887.0
2021-11-19 15:40:00,163.2,163.34,163.14,163.3,69298.0,153.9653,154.0974,153.9087,154.0596,69298.0
2021-11-19 15:50:00,163.28,163.53,163.15,163.39,188187.0,154.0408,154.2766,153.9181,154.1445,188187.0
2021-11-22 09:30:00,163.54,164.04,163.24,163.27,30628.0,154.2861,154.7578,154.003,154.0313,30628.0
2021-11-22 09:40:00,163.32,163.42,162.84,163.21,41699.0,154.0785,154.1728,153.6257,153.9747,41699.0
2021-11-22 09:50:00,163.27,163.74,163.15,163.5,27541.0,154.0313,154.4747,153.9181,154.2483,27541.0
2021-11-22 10:00:00,163.54,163.78,163.47,163.49,27480.0,154.2861,154.5125,154.22,154.2389,27480.0
2021-11-22 10:10:00,163.57,163.57,163.09,163.13,24126.0,154.3144,154.3144,153.8615,153.8993,24126.0
2021-11-22 10:20:00,163.08,163.24,162.95,163.2,9599.0,153.8521,154.003,153.7294,153.9653,9599.0
2021-11-22 10:30:00,163.18,163.47,163.1,163.29,14293.0,153.9464,154.22,153.871,154.0502,14293.0
2021-11-22 10:40:00,163.3,163.6,163.15,163.53,9789.0,154.0596,154.3427,153.9181,154.2766,9789.0
2021-11-22 10:50:00,163.52,164.03,163.51,164.02,23045.0,154.2672,154.7483,154.2578,154.7389,23045.0
2021-11-22 11:00:00,164.03,164.21,163.85,163.89,20056.0,154.7483,154.9181,154.5785,154.6162,20056.0
2021-11-22 11:10:00,163.95,164.09,163.72,163.85,27533.0,154.6729,154.8049,154.4559,154.5785,27533.0
2021-11-22 11:20:00,163.81,163.91,163.71,163.89,15875.0,154.5408,154.6351,154.4464,154.6162,15875.0
2021-11-22 11:30:00,163.91,164.15,163.9,164.05,15644.0,154.6351,154.8615,154.6257,154.7672,15644.0
2021-11-22 11:40:00,164.06,164.25,164.02,164.21,18502.0,154.7766,154.9559,154.7389,154.9181,18502.0
2021-11-22 11:50:00,164.22,164.25,163.67,163.78,26963.0,154.9276,154.9559,154.4087,154.5125,26963.0
2021-11-22 12:00:00,163.82,164.08,163.81,163.97,54427.0,154.5502,154.7955,154.5408,154.6917,54427.0
2021-11-22 12:10:00,164.0,164.05,163.23,163.23,26375.0,154.72,154.7672,153.9936,153.9936,26375.0
2021-11-22 12:20:00,163.22,163.26,163.0,163.06,19036.0,153.9842,154.0219,153.7766,153.8332,19036.0
2021-11-22 12:30:00,163.03,163.08,162.83,163.07,17069.0,153.8049,153.8521,153.6162,153.8426,17069.0
2021-11-22 12:40:00,163.07,163.32,163.04,163.23,11766.0,153.8426,154.0785,153.8143,153.9936,11766.0
2021-11-22 12:50:00,163.25,163.3,162.93,162.93,19018.0,154.0125,154.0596,153.7106,153.7106,19018.0
2021-11-22 13:00:00,162.96,163.15,162.96,163.03,13513.0,153.7389,153.9181,153.7389,153.8049,13513.0
2021-11-22 13:10:00,163.04,163.12,162.91,162.91,6350.0,153.8143,153.8898,153.6917,153.6917,6350.0
2021-11-22 13:20:00,162.91,163.09,162.85,162.92,9501.0,153.6917,153.8615,153.6351,153.7011,9501.0
2021-11-22 13:30:00,162.89,162.92,162.8,162.84,8397.0,153.6728,153.7011,153.5879,153.6257,8397.0
2021-11-22 13:40:00,162.77,162.92,162.71,162.81,11025.0,153.5596,153.7011,153.503,153.5974,11025.0
2021-11-22 13:50:00,162.73,163.08,162.73,163.08,12789.0,153.5219,153.8521,153.5219,153.8521,12789.0
2021-11-22 14:00:00,163.02,163.07,162.88,162.93,9170.0,153.7955,153.8426,153.6634,153.7106,9170.0
2021-11-22 14:10:00,162.91,163.05,162.89,162.93,8384.0,153.6917,153.8238,153.6728,153.7106,8384.0
2021-11-22 14:20:00,162.96,163.07,162.93,163.07,10380.0,153.7389,153.8426,153.7106,153.8426,10380.0
2021-11-22 14:30:00,163.07,163.29,163.04,163.27,10935.0,153.8426,154.0502,153.8143,154.0313,10935.0
2021-11-22 14:40:00,163.23,163.34,163.0,163.29,24577.0,153.9936,154.0974,153.7766,154.0502,24577.0
2021-11-22 14:50:00,163.3,163.41,163.2,163.35,7545.0,154.0596,154.1634,153.9653,154.1068,7545.0
2021-11-22 15:00:00,163.37,163.59,163.29,163.49,32794.0,154.1257,154.3332,154.0502,154.2389,32794.0
2021-11-22 15:10:00,163.46,163.73,163.46,163.64,20633.0,154.2106,154.4653,154.2106,154.3804,20633.0
2021-11-22 15:20:00,163.65,163.71,163.56,163.58,11909.0,154.3898,154.4464,154.3049,154.3238,11909.0
2021-11-22 15:30:00,163.56,163.74,163.43,163.54,39908.0,154.3049,154.4747,154.1823,154.2861,39908.0
2021-11-22 15:40:00,163.52,163.59,163.22,163.24,51581.0,154.2672,154.3332,153.9842,154.003,51581.0
2021-11-22 15:50:00,163.21,163.21,162.71,163.02,160638.0,153.9747,153.9747,153.503,153.7955,160638.0
2021-11-23 09:30:00,162.82,163.23,162.7,162.89,25008.0,153.6068,153.9936,153.4936,153.6728,25008.0
2021-11-23 09:40:00,162.89,163.03,162.29,162.95,12518.0,153.6728,153.8049,153.1068,153.7294,12518.0
2021-11-23 09:50:00,163.09,163.92,163.06,163.9,18543.0,153.8615,154.6446,153.8332,154.6257,18543.0
2021-11-23 10:00:00,163.86,164.11,163.58,163.62,9956.0,154.5879,154.8238,154.3238,154.3615,9956.0
2021-11-23 10:10:00,163.68,163.68,163.48,163.59,9648.0,154.4181,154.4181,154.2294,154.3332,9648.0
2021-11-23 10:20:00,163.57,163.78,163.39,163.41,10272.0,154.3144,154.5125,154.1445,154.1634,10272.0
2021-11-23 10:30:00,163.45,163.45,163.19,163.2,13556.0,154.2011,154.2011,153.9559,153.9653,13556.0
2021-11-23 10:40:00,163.22,163.77,163.22,163.74,5856.0,153.9842,154.503,153.9842,154.4747,5856.0
2021-11-23 10:50:00,163.68,163.84,163.64,163.81,8924.0,154.4181,154.5691,154.3804,154.5408,8924.0
2021-11-23 11:00:00,163.87,164.16,163.83,163.97,5924.0,154.5974,154.871,154.5596,154.6917,5924.0
2021-11-23 11:10:00,163.93,164.14,163.89,164.0,12757.0,154.654,154.8521,154.6162,154.72,12757.0
2021-11-23 11:20:00,164.05,164.12,163.98,163.98,9666.0,154.7672,154.8332,154.7012,154.7012,9666.0
2021-11-23 11:30:00,164.0,164.09,163.94,164.05,9932.0,154.72,154.8049,154.6634,154.7672,9932.0
2021-11-23 11:40:00,164.09,164.14,163.97,163.97,8623.0,154.8049,154.8521,154.6917,154.6917,8623.0
2021-11-23 11:50:00,163.97,164.14,163.95,164.06,6916.0,154.6917,154.8521,154.6729,154.7766,6916.0
2021-11-23 12:00:00,164.1,164.14,163.84,163.91,5118.0,154.8144,154.8521,154.5691,154.6351,5118.0
2021-11-23 12:10:00,163.91,163.98,163.5,163.69,7332.0,154.6351,154.7012,154.2483,154.4276,7332.0
2021-11-23 12:20:00,163.63,164.03,163.63,163.86,12281.0,154.371,154.7483,154.371,154.5879,12281.0
2021-11-23 12:30:00,163.89,163.99,163.79,163.83,6022.0,154.6162,154.7106,154.5219,154.5596,6022.0
2021-11-23 12:40:00,163.83,163.99,163.78,163.96,7474.0,154.5596,154.7106,154.5125,154.6823,7474.0
2021-11-23 12:50:00,163.93,163.96,163.72,163.72,4791.0,154.654,154.6823,154.4559,154.4559,4791.0
2021-11-23 13:00:00,163.71,163.91,163.69,163.86,7490.0,154.4464,154.6351,154.4276,154.5879,7490.0
2021-11-23 13:10:00,163.84,163.95,163.81,163.89,7479.0,154.5691,154.6729,154.5408,154.6162,7479.0
2021-11-23 13:20:00,163.91,164.09,163.91,163.93,6299.0,154.6351,154.8049,154.6351,154.654,6299.0
2021-11-23 13:30:00,163.91,164.22,163.89,164.18,6358.0,154.6351,154.9276,154.6162,154.8898,6358.0
2021-11-23 13:40:00,164.23,164.43,164.22,164.39,6487.0,154.937,155.1257,154.9276,155.088,6487.0
2021-11-23 13:50:00,164.38,164.55,164.34,164.39,9113.0,155.0785,155.2389,155.0408,155.088,9113.0
2021-11-23 14:00:00,164.43,164.43,164.27,164.39,8384.0,155.1257,155.1257,154.9747,155.088,8384.0
2021-11-23 14:10:00,164.41,164.47,164.29,164.3,6007.0,155.1068,155.1634,154.9936,155.0031,6007.0
2021-11-23 14:20:00,164.36,164.42,164.3,164.36,7268.0,155.0597,155.1163,155.0031,155.0597,7268.0
2021-11-23 14:30:00,164.38,164.41,164.2,164.3,9547.0,155.0785,155.1068,154.9087,155.0031,9547.0
2021-11-23 14:40:00,164.34,164.67,164.33,164.61,9361.0,155.0408,155.3521,155.0314,155.2955,9361.0
2021-11-23 14:50:00,164.59,164.77,164.42,164.63,10475.0,155.2766,155.4465,155.1163,155.3144,10475.0
2021-11-23 15:00:00,164.66,164.79,164.61,164.79,7544.0,155.3427,155.4653,155.2955,155.4653,7544.0
2021-11-23 15:10:00,164.71,164.74,164.62,164.62,7880.0,155.3899,155.4182,155.3049,155.3049,7880.0
2021-11-23 15:20:00,164.59,164.73,164.53,164.64,7166.0,155.2766,155.4087,155.22,155.3238,7166.0
2021-11-23 15:30:00,164.64,164.84,164.59,164.64,21738.0,155.3238,155.5125,155.2766,155.3238,21738.0
2021-11-23 15:40:00,164.64,164.75,164.59,164.71,22866.0,155.3238,155.4276,155.2766,155.3899,22866.0
2021-11-23 15:50:00,164.7,165.0,164.7,164.81,81504.0,155.3804,155.6634,155.3804,155.4842,81504.0
2021-11-24 09:30:00,164.4,165.32,164.39,164.92,40782.0,155.0974,155.9653,155.088,155.588,40782.0
2021-11-24 09:40:00,164.89,164.9,164.44,164.5,12959.0,155.5597,155.5691,155.1351,155.1917,12959.0
2021-11-24 09:50:00,164.42,164.42,163.82,164.21,10213.0,155.1163,155.1163,154.5502,154.9181,10213.0
2021-11-24 10:00:00,164.15,164.67,164.11,164.27,7213.0,154.8615,155.3521,154.8238,154.9747,7213.0
2021-11-24 10:10:00,164.29,164.45,163.97,164.17,6834.0,154.9936,155.1446,154.6917,154.8804,6834.0
2021-11-24 10:20:00,164.16,164.32,164.0,164.29,9444.0,154.871,155.0219,154.72,154.9936,9444.0
2021-11-24 10:30:00,164.25,164.27,163.93,164.08,6523.0,154.9559,154.9747,154.654,154.7955,6523.0
2021-11-24 10:40:00,164.13,164.54,164.13,164.49,6577.0,154.8427,155.2295,154.8427,155.1823,6577.0
2021-11-24 10:50:00,164.44,164.58,164.36,164.55,5229.0,155.1351,155.2672,155.0597,155.2389,5229.0
2021-11-24 11:00:00,164.58,164.99,164.56,164.99,12356.0,155.2672,155.654,155.2483,155.654,12356.0
2021-11-24 11:10:00,164.94,165.12,164.94,165.09,6408.0,155.6068,155.7767,155.6068,155.7483,6408.0
2021-11-24 11:20:00,165.09,165.09,164.89,164.9,9836.0,155.7483,155.7483,155.5597,155.5691,9836.0
2021-11-24 11:30:00,164.95,165.03,164.87,164.87,3162.0,155.6163,155.6917,155.5408,155.5408,3162.0
2021-11-24 11:40:00,164.94,165.13,164.89,165.11,7660.0,155.6068,155.7861,155.5597,155.7672,7660.0
2021-11-24 11:50:00,165.07,165.24,165.07,165.12,7841.0,155.7295,155.8899,155.7295,155.7767,7841.0
2021-11-24 12:00:00,165.1,165.35,165.02,165.32,5565.0,155.7578,155.9936,155.6823,155.9653,5565.0
2021-11-24 12:10:00,165.34,165.55,165.34,165.44,13435.0,155.9842,156.1823,155.9842,156.0785,13435.0
2021-11-24 12:20:00,165.43,165.45,165.32,165.36,7647.0,156.0691,156.088,155.9653,156.0031,7647.0
2021-11-24 12:30:00,165.4,165.57,165.4,165.51,5441.0,156.0408,156.2012,156.0408,156.1446,5441.0
2021-11-24 12:40:00,165.54,165.61,165.47,165.57,4760.0,156.1729,156.2389,156.1068,156.2012,4760.0
2021-11-24 12:50:00,165.56,165.77,165.56,165.68,6071.0,156.1918,156.3899,156.1918,156.305,6071.0
2021-11-24 13:00:00,165.72,165.74,165.59,165.7,5956.0,156.3427,156.3616,156.2201,156.3238,5956.0
2021-11-24 13:10:00,165.72,165.76,165.6,165.64,7665.0,156.3427,156.3804,156.2295,156.2672,7665.0
2021-11-24 13:20:00,165.62,165.62,165.41,165.51,5488.0,156.2484,156.2484,156.0502,156.1446,5488.0
2021-11-24 13:30:00,165.53,165.56,165.41,165.5,7103.0,156.1635,156.1918,156.0502,156.1351,7103.0
2021-11-24 13:40:00,165.5,165.5,165.32,165.42,18799.0,156.1351,156.1351,155.9653,156.0597,18799.0
2021-11-24 13:50:00,165.42,165.53,165.32,165.45,7458.0,156.0597,156.1635,155.9653,156.088,7458.0
2021-11-24 14:00:00,165.48,165.59,165.25,165.3,8062.0,156.1163,156.2201,155.8993,155.9465,8062.0
2021-11-24 14:10:00,165.27,165.62,165.17,165.57,12666.0,155.9182,156.2484,155.8238,156.2012,12666.0
2021-11-24 14:20:00,165.59,165.73,165.48,165.53,10089.0,156.2201,156.3521,156.1163,156.1635,10089.0
2021-11-24 14:30:00,165.5,165.54,165.25,165.3,4654.0,156.1351,156.1729,155.8993,155.9465,4654.0
2021-11-24 14:40:00,165.31,165.54,165.28,165.46,5465.0,155.9559,156.1729,155.9276,156.0974,5465.0
2021-11-24 14:50:00,165.53,165.66,165.53,165.58,10209.0,156.1635,156.2861,156.1635,156.2106,10209.0
2021-11-24 15:00:00,165.56,165.74,165.46,165.74,13600.0,156.1918,156.3616,156.0974,156.3616,13600.0
2021-11-24 15:10:00,165.71,165.86,165.68,165.72,12565.0,156.3333,156.4748,156.305,156.3427,12565.0
2021-11-24 15:20:00,165.77,165.83,165.63,165.75,15252.0,156.3899,156.4465,156.2578,156.371,15252.0
2021-11-24 15:30:00,165.75,165.84,165.65,165.82,15033.0,156.371,156.4559,156.2767,156.437,15033.0
2021-11-24 15:40:00,165.79,165.8,165.57,165.66,14420.0,156.4087,156.4182,156.2012,156.2861,14420.0
2021-11-24 15:50:00,165.68,165.92,165.67,165.73,66479.0,156.305,156.5314,156.2955,156.3521,66479.0
2021-11-26 09:30:00,164.1,165.78,163.86,165.33,65389.0,154.8144,156.3993,154.5879,155.9748,65389.0
2021-11-26 09:40:00,165.34,165.73,164.25,164.51,34495.0,155.9842,156.3521,154.9559,155.2012,34495.0
2021-11-26 09:50:00,164.56,164.7,164.01,164.22,30754.0,155.2483,155.3804,154.7295,154.9276,30754.0
2021-11-26 10:00:00,164.18,164.28,163.72,163.99,21629.0,154.8898,154.9842,154.4559,154.7106,21629.0
2021-11-26 10:10:00,163.94,164.15,163.52,163.94,22113.0,154.6634,154.8615,154.2672,154.6634,22113.0
2021-11-26 10:20:00,164.02,164.42,164.02,164.23,19696.0,154.7389,155.1163,154.7389,154.937,19696.0
2021-11-26 10:30:00,164.27,164.93,164.26,164.93,14649.0,154.9747,155.5974,154.9653,155.5974,14649.0
2021-11-26 10:40:00,164.93,165.23,164.21,164.53,18379.0,155.5974,155.8804,154.9181,155.22,18379.0
2021-11-26 10:50:00,164.61,164.68,164.3,164.6,17750.0,155.2955,155.3615,155.0031,155.2861,17750.0
2021-11-26 11:00:00,164.57,164.57,164.02,164.29,16854.0,155.2578,155.2578,154.7389,154.9936,16854.0
2021-11-26 11:10:00,164.31,164.35,163.71,163.81,15771.0,155.0125,155.0502,154.4464,154.5408,15771.0
2021-11-26 11:20:00,163.81,164.04,163.76,164.03,14763.0,154.5408,154.7578,154.4936,154.7483,14763.0
2021-11-26 11:30:00,163.97,164.06,163.31,163.75,30343.0,154.6917,154.7766,154.0691,154.4842,30343.0
2021-11-26 11:40:00,163.74,163.89,163.54,163.65,14610.0,154.4747,154.6162,154.2861,154.3898,14610.0
2021-11-26 11:50:00,163.65,163.65,163.17,163.3,19366.0,154.3898,154.3898,153.937,154.0596,19366.0
2021-11-26 12:00:00,163.41,163.83,163.21,163.74,16661.0,154.1634,154.5596,153.9747,154.4747,16661.0
2021-11-26 12:10:00,163.7,163.86,163.42,163.53,27946.0,154.437,154.5879,154.1728,154.2766,27946.0
2021-11-26 12:20:00,163.54,164.05,163.44,163.85,18367.0,154.2861,154.7672,154.1917,154.5785,18367.0
2021-11-26 12:30:00,163.89,164.52,163.83,164.36,28640.0,154.6162,155.2106,154.5596,155.0597,28640.0
2021-11-26 12:40:00,164.33,164.33,163.76,163.78,43380.0,155.0314,155.0314,154.4936,154.5125,43380.0
2021-11-26 12:50:00,163.75,163.8,163.09,163.48,105410.0,154.4842,154.5313,153.8615,154.2294,105410.0
2021-11-29 09:30:00,165.28,165.81,164.21,164.81,46521.0,155.9276,156.4276,154.9181,155.4842,46521.0
2021-11-29 09:40:00,164.85,166.04,164.68,165.45,35979.0,155.5219,156.6446,155.3615,156.088,35979.0
2021-11-29 09:50:00,165.52,166.02,165.45,166.02,31574.0,156.154,156.6257,156.088,156.6257,31574.0
2021-11-29 10:00:00,165.89,166.68,165.73,166.68,33044.0,156.5031,157.2484,156.3521,157.2484,33044.0
2021-11-29 10:10:00,166.66,167.56,166.13,167.47,55604.0,157.2295,158.0786,156.7295,157.9937,55604.0
2021-11-29 10:20:00,167.43,167.43,166.15,166.16,26232.0,157.9559,157.9559,156.7484,156.7578,26232.0
2021-11-29 10:30:00,166.16,166.43,165.95,166.43,31480.0,156.7578,157.0125,156.5597,157.0125,31480.0
2021-11-29 10:40:00,166.34,166.39,165.86,165.87,20475.0,156.9276,156.9748,156.4748,156.4842,20475.0
2021-11-29 10:50:00,165.87,166.21,165.87,166.13,18558.0,156.4842,156.805,156.4842,156.7295,18558.0
2021-11-29 11:00:00,166.06,166.87,166.06,166.87,18105.0,156.6635,157.4276,156.6635,157.4276,18105.0
2021-11-29 11:10:00,166.81,167.12,166.76,167.0,20848.0,157.371,157.6635,157.3239,157.5503,20848.0
2021-11-29 11:20:00,167.02,167.08,166.78,167.06,11248.0,157.5691,157.6257,157.3427,157.6069,11248.0
2021-11-29 11:30:00,167.09,167.5,167.07,167.28,14424.0,157.6352,158.022,157.6163,157.8144,14424.0
2021-11-29 11:40:00,167.28,167.4,167.09,167.29,10792.0,157.8144,157.9276,157.6352,157.8239,10792.0
2021-11-29 11:50:00,167.22,167.31,167.08,167.21,13242.0,157.7578,157.8427,157.6257,157.7484,13242.0
2021-11-29 12:00:00,167.18,167.47,167.18,167.45,18358.0,157.7201,157.9937,157.7201,157.9748,18358.0
2021-11-29 12:10:00,167.46,167.63,167.42,167.59,15150.0,157.9842,158.1446,157.9465,158.1069,15150.0
2021-11-29 12:20:00,167.57,167.77,167.5,167.53,15267.0,158.088,158.2767,158.022,158.0503,15267.0
2021-11-29 12:30:00,167.53,167.82,167.48,167.75,15351.0,158.0503,158.3239,158.0031,158.2578,15351.0
2021-11-29 12:40:00,167.8,167.86,167.72,167.79,14989.0,158.305,158.3616,158.2295,158.2956,14989.0
2021-11-29 12:50:00,167.82,167.83,167.69,167.74,7917.0,158.3239,158.3333,158.2012,158.2484,7917.0
2021-11-29 13:00:00,167.73,167.96,167.66,167.94,7712.0,158.239,158.4559,158.1729,158.4371,7712.0
2021-11-29 13:10:00,167.96,168.04,167.6,167.62,8796.0,158.4559,158.5314,158.1163,158.1352,8796.0
2021-11-29 13:20:00,167.57,167.61,167.38,167.55,12187.0,158.088,158.1258,157.9088,158.0691,12187.0
2021-11-29 13:30:00,167.57,167.92,167.57,167.73,9843.0,158.088,158.4182,158.088,158.239,9843.0
2021-11-29 13:40:00,167.71,167.71,167.53,167.58,6720.0,158.2201,158.2201,158.0503,158.0975,6720.0
2021-11-29 13:50:00,167.59,167.68,167.52,167.65,9830.0,158.1069,158.1918,158.0408,158.1635,9830.0
2021-11-29 14:00:00,167.64,167.73,167.51,167.71,12243.0,158.1541,158.239,158.0314,158.2201,12243.0
2021-11-29 14:10:00,167.73,167.82,167.65,167.7,10034.0,158.239,158.3239,158.1635,158.2107,10034.0
2021-11-29 14:20:00,167.7,168.02,167.7,167.96,13027.0,158.2107,158.5126,158.2107,158.4559,13027.0
2021-11-29 14:30:00,167.96,168.0,167.7,167.77,12777.0,158.4559,158.4937,158.2107,158.2767,12777.0
2021-11-29 14:40:00,167.77,167.77,167.4,167.41,14098.0,158.2767,158.2767,157.9276,157.9371,14098.0
2021-11-29 14:50:00,167.43,167.64,167.38,167.43,10061.0,157.9559,158.1541,157.9088,157.9559,10061.0
2021-11-29 15:00:00,167.46,167.5,167.29,167.49,14492.0,157.9842,158.022,157.8239,158.0125,14492.0
2021-11-29 15:10:00,167.45,167.77,167.4,167.68,30962.0,157.9748,158.2767,157.9276,158.1918,30962.0
2021-11-29 15:20:00,167.64,167.64,167.46,167.52,17600.0,158.1541,158.1541,157.9842,158.0408,17600.0
2021-11-29 15:30:00,167.49,167.6,167.3,167.47,30714.0,158.0125,158.1163,157.8333,157.9937,30714.0
2021-11-29 15:40:00,167.5,167.5,167.21,167.33,48554.0,158.022,158.022,157.7484,157.8616,48554.0
2021-11-29 15:50:00,167.31,167.32,166.72,166.72,149374.0,157.8427,157.8522,157.2861,157.2861,149374.0
2021-11-30 09:30:00,165.5,165.9,163.74,164.66,87342.0,156.1351,156.5125,154.4747,155.3427,87342.0
2021-11-30 09:40:00,164.78,165.17,164.5,164.92,26817.0,155.4559,155.8238,155.1917,155.588,26817.0
2021-11-30 09:50:00,164.8,165.18,164.59,165.1,19617.0,155.4748,155.8333,155.2766,155.7578,19617.0
2021-11-30 10:00:00,165.13,166.55,165.13,166.37,29906.0,155.7861,157.1257,155.7861,156.9559,29906.0
2021-11-30 10:10:00,166.3,166.39,165.76,165.94,10927.0,156.8899,156.9748,156.3804,156.5503,10927.0
2021-11-30 10:20:00,165.9,165.9,165.35,165.5,13393.0,156.5125,156.5125,155.9936,156.1351,13393.0
2021-11-30 10:30:00,165.57,166.0,165.53,165.92,17415.0,156.2012,156.6069,156.1635,156.5314,17415.0
2021-11-30 10:40:00,165.88,166.12,165.76,165.79,15903.0,156.4936,156.7201,156.3804,156.4087,15903.0
2021-11-30 10:50:00,165.79,165.79,165.1,165.17,33684.0,156.4087,156.4087,155.7578,155.8238,33684.0
2021-11-30 11:00:00,165.1,165.54,164.9,165.5,21974.0,155.7578,156.1729,155.5691,156.1351,21974.0
2021-11-30 11:10:00,165.45,166.06,165.39,165.91,26792.0,156.088,156.6635,156.0314,156.5219,26792.0
2021-11-30 11:20:00,165.95,166.04,165.47,165.49,107357.0,156.5597,156.6446,156.1068,156.1257,107357.0
2021-11-30 11:30:00,165.48,165.63,165.3,165.33,13404.0,156.1163,156.2578,155.9465,155.9748,13404.0
2021-11-30 11:40:00,165.24,165.28,164.67,164.96,17551.0,155.8899,155.9276,155.3521,155.6257,17551.0
2021-11-30 11:50:00,164.91,164.96,164.51,164.69,21245.0,155.5785,155.6257,155.2012,155.371,21245.0
2021-11-30 12:00:00,164.69,164.71,164.15,164.47,15270.0,155.371,155.3899,154.8615,155.1634,15270.0
2021-11-30 12:10:00,164.47,164.48,164.05,164.17,26991.0,155.1634,155.1729,154.7672,154.8804,26991.0
2021-11-30 12:20:00,164.17,164.66,164.12,164.6,28050.0,154.8804,155.3427,154.8332,155.2861,28050.0
2021-11-30 12:30:00,164.63,164.68,164.35,164.53,32152.0,155.3144,155.3615,155.0502,155.22,32152.0
2021-11-30 12:40:00,164.56,164.57,164.38,164.52,17213.0,155.2483,155.2578,155.0785,155.2106,17213.0
2021-11-30 12:50:00,164.53,164.69,164.29,164.33,11407.0,155.22,155.371,154.9936,155.0314,11407.0
2021-11-30 13:00:00,164.4,164.45,164.24,164.35,17446.0,155.0974,155.1446,154.9464,155.0502,17446.0
2021-11-30 13:10:00,164.33,164.42,164.03,164.06,12179.0,155.0314,155.1163,154.7483,154.7766,12179.0
2021-11-30 13:20:00,164.06,164.31,164.03,164.27,13656.0,154.7766,155.0125,154.7483,154.9747,13656.0
2021-11-30 13:30:00,164.23,164.39,163.87,163.94,76836.0,154.937,155.088,154.5974,154.6634,76836.0
2021-11-30 13:40:00,163.93,164.01,163.76,163.81,235206.0,154.654,154.7295,154.4936,154.5408,235206.0
2021-11-30 13:50:00,163.8,163.83,163.58,163.65,11094.0,154.5313,154.5596,154.3238,154.3898,11094.0
2021-11-30 14:00:00,163.64,163.75,163.49,163.72,19269.0,154.3804,154.4842,154.2389,154.4559,19269.0
2021-11-30 14:10:00,163.72,163.94,163.65,163.86,13602.0,154.4559,154.6634,154.3898,154.5879,13602.0
2021-11-30 14:20:00,163.86,164.08,163.73,163.82,14780.0,154.5879,154.7955,154.4653,154.5502,14780.0
2021-11-30 14:30:00,163.76,164.1,163.72,163.99,27521.0,154.4936,154.8144,154.4559,154.7106,27521.0
2021-11-30 14:40:00,163.99,164.01,163.72,163.73,19402.0,154.7106,154.7295,154.4559,154.4653,19402.0
2021-11-30 14:50:00,163.74,163.88,163.24,163.24,96225.0,154.4747,154.6068,154.003,154.003,96225.0
2021-11-30 15:00:00,163.26,163.32,162.54,162.54,40660.0,154.0219,154.0785,153.3426,153.3426,40660.0
2021-11-30 15:10:00,162.5,162.63,162.39,162.57,17333.0,153.3049,153.4275,153.2011,153.3709,17333.0
2021-11-30 15:20:00,162.57,162.65,161.88,161.96,43992.0,153.3709,153.4464,152.72,152.7955,43992.0
2021-11-30 15:30:00,161.94,161.98,161.58,161.65,33751.0,152.7766,152.8143,152.437,152.503,33751.0
2021-11-30 15:40:00,161.62,161.62,161.02,161.25,77589.0,152.4747,152.4747,151.9086,152.1256,77589.0
2021-11-30 15:50:00,161.15,161.24,160.28,160.69,213387.0,152.0313,152.1162,151.2105,151.5973,213387.0
2021-12-01 09:30:00,161.98,162.99,161.77,162.38,41738.0,152.8143,153.7672,152.6162,153.1917,41738.0
2021-12-01 09:40:00,162.51,163.38,162.3,163.03,25194.0,153.3143,154.1351,153.1162,153.8049,25194.0
2021-12-01 09:50:00,162.93,163.62,162.93,163.52,26401.0,153.7106,154.3615,153.7106,154.2672,26401.0
2021-12-01 10:00:00,163.52,164.14,163.52,164.14,19571.0,154.2672,154.8521,154.2672,154.8521,19571.0
2021-12-01 10:10:00,164.13,164.44,163.81,164.37,22659.0,154.8427,155.1351,154.5408,155.0691,22659.0
2021-12-01 10:20:00,164.31,164.61,164.12,164.26,19363.0,155.0125,155.2955,154.8332,154.9653,19363.0
2021-12-01 10:30:00,164.35,164.36,163.6,163.84,13026.0,155.0502,155.0597,154.3427,154.5691,13026.0
2021-12-01 10:40:00,163.84,164.22,163.57,163.9,36792.0,154.5691,154.9276,154.3144,154.6257,36792.0
2021-12-01 10:50:00,163.98,164.27,163.87,164.1,9778.0,154.7012,154.9747,154.5974,154.8144,9778.0
2021-12-01 11:00:00,164.1,164.21,163.88,164.1,15877.0,154.8144,154.9181,154.6068,154.8144,15877.0
2021-12-01 11:10:00,164.11,164.3,164.1,164.15,11866.0,154.8238,155.0031,154.8144,154.8615,11866.0
2021-12-01 11:20:00,164.28,164.35,163.91,163.97,12835.0,154.9842,155.0502,154.6351,154.6917,12835.0
2021-12-01 11:30:00,163.91,164.29,163.86,163.98,26445.0,154.6351,154.9936,154.5879,154.7012,26445.0
2021-12-01 11:40:00,163.9,164.04,163.54,164.04,15585.0,154.6257,154.7578,154.2861,154.7578,15585.0
2021-12-01 11:50:00,163.94,164.06,163.8,164.05,13446.0,154.6634,154.7766,154.5313,154.7672,13446.0
2021-12-01 12:00:00,163.98,164.23,163.85,164.17,17781.0,154.7012,154.937,154.5785,154.8804,17781.0
2021-12-01 12:10:00,164.16,164.39,164.0,164.04,9654.0,154.871,155.088,154.72,154.7578,9654.0
2021-12-01 12:20:00,163.98,164.12,163.88,163.94,9943.0,154.7012,154.8332,154.6068,154.6634,9943.0
2021-12-01 12:30:00,163.93,163.97,163.54,163.69,12702.0,154.654,154.6917,154.2861,154.4276,12702.0
2021-12-01 12:40:00,163.74,163.78,163.62,163.76,7030.0,154.4747,154.5125,154.3615,154.4936,7030.0
2021-12-01 12:50:00,163.73,163.73,163.5,163.6,18812.0,154.4653,154.4653,154.2483,154.3427,18812.0
2021-12-01 13:00:00,163.59,163.75,163.02,163.12,25735.0,154.3332,154.4842,153.7955,153.8898,25735.0
2021-12-01 13:10:00,163.03,163.31,162.96,163.0,20685.0,153.8049,154.0691,153.7389,153.7766,20685.0
2021-12-01 13:20:00,163.03,163.36,162.99,163.33,23233.0,153.8049,154.1162,153.7672,154.0879,23233.0
2021-12-01 13:30:00,163.29,163.33,162.98,163.0,13561.0,154.0502,154.0879,153.7577,153.7766,13561.0
2021-12-01 13:40:00,163.02,163.09,162.42,162.45,17093.0,153.7955,153.8615,153.2294,153.2577,17093.0
2021-12-01 13:50:00,162.51,162.89,162.51,162.68,14767.0,153.3143,153.6728,153.3143,153.4747,14767.0
2021-12-01 14:00:00,162.65,162.81,162.44,162.44,9574.0,153.4464,153.5974,153.2483,153.2483,9574.0
2021-12-01 14:10:00,162.39,162.57,162.14,162.32,12199.0,153.2011,153.3709,152.9653,153.1351,12199.0
2021-12-01 14:20:00,162.34,162.85,162.34,162.84,12632.0,153.154,153.6351,153.154,153.6257,12632.0
2021-12-01 14:30:00,162.79,162.85,162.41,162.6,16156.0,153.5785,153.6351,153.22,153.3992,16156.0
2021-12-01 14:40:00,162.55,162.59,162.35,162.5,10531.0,153.3521,153.3898,153.1634,153.3049,10531.0
2021-12-01 14:50:00,162.55,162.6,162.23,162.27,10275.0,153.3521,153.3992,153.0502,153.0879,10275.0
2021-12-01 15:00:00,162.36,162.4,162.08,162.09,10783.0,153.1728,153.2106,152.9087,152.9181,10783.0
2021-12-01 15:10:00,162.09,162.24,161.88,161.88,16430.0,152.9181,153.0596,152.72,152.72,16430.0
2021-12-01 15:20:00,161.83,161.84,161.38,161.47,25241.0,152.6728,152.6822,152.2483,152.3332,25241.0
2021-12-01 15:30:00,161.47,161.47,161.01,161.38,43532.0,152.3332,152.3332,151.8992,152.2483,43532.0
2021-12-01 15:40:00,161.34,161.58,161.02,161.04,50460.0,152.2105,152.437,151.9086,151.9275,50460.0
2021-12-01 15:50:00,161.0,161.08,160.37,160.51,172327.0,151.8898,151.9653,151.2954,151.4275,172327.0
2021-12-02 09:30:00,160.98,162.15,160.53,161.5,32372.0,152.4042,153.5119,151.9782,152.8965,32372.0
2021-12-02 09:40:00,161.63,162.05,161.32,161.9,22176.0,153.0196,153.4172,152.7261,153.2752,22176.0
2021-12-02 09:50:00,161.86,162.76,161.81,162.58,14523.0,153.2374,154.0894,153.19,153.919,14523.0
2021-12-02 10:00:00,162.59,162.92,162.28,162.37,19394.0,153.9285,154.2409,153.635,153.7202,19394.0
2021-12-02 10:10:00,162.43,163.4,162.36,163.4,31309.0,153.777,154.6953,153.7107,154.6953,31309.0
2021-12-02 10:20:00,163.47,163.91,163.3,163.76,13418.0,154.7616,155.1781,154.6006,155.0361,13418.0
2021-12-02 10:30:00,163.75,163.95,162.9,162.97,16087.0,155.0267,155.216,154.2219,154.2882,16087.0
2021-12-02 10:40:00,163.09,163.54,163.0,163.54,14089.0,154.4018,154.8279,154.3166,154.8279,14089.0
2021-12-02 10:50:00,163.61,163.78,163.2,163.77,9971.0,154.8941,155.0551,154.506,155.0456,9971.0
2021-12-02 11:00:00,163.82,164.0,163.73,163.9,14374.0,155.0929,155.2634,155.0077,155.1687,14374.0
2021-12-02 11:10:00,163.9,163.98,163.46,163.83,10113.0,155.1687,155.2444,154.7521,155.1024,10113.0
2021-12-02 11:20:00,163.77,164.03,163.7,163.73,10802.0,155.0456,155.2918,154.9793,155.0077,10802.0
2021-12-02 11:30:00,163.83,163.85,163.2,163.45,21733.0,155.1024,155.1213,154.506,154.7427,21733.0
2021-12-02 11:40:00,163.45,163.8,163.44,163.79,14893.0,154.7427,155.074,154.7332,155.0645,14893.0
2021-12-02 11:50:00,163.72,163.95,163.41,163.95,7369.0,154.9983,155.216,154.7048,155.216,7369.0
2021-12-02 12:00:00,164.01,164.31,163.79,164.1,4069.0,155.2728,155.5568,155.0645,155.358,4069.0
2021-12-02 12:10:00,164.07,164.26,164.04,164.2,10892.0,155.3296,155.5095,155.3012,155.4527,10892.0
2021-12-02 12:20:00,164.23,164.23,164.01,164.14,5953.0,155.4811,155.4811,155.2728,155.3959,5953.0
2021-12-02 12:30:00,164.12,164.18,163.73,163.91,7311.0,155.377,155.4338,155.0077,155.1781,7311.0
2021-12-02 12:40:00,163.92,163.98,163.66,163.96,7847.0,155.1876,155.2444,154.9415,155.2255,7847.0
2021-12-02 12:50:00,163.97,164.0,163.71,163.99,10272.0,155.2349,155.2634,154.9888,155.2539,10272.0
2021-12-02 13:00:00,163.88,164.35,163.55,164.07,8653.0,155.1497,155.5947,154.8373,155.3296,8653.0
2021-12-02 13:10:00,164.2,164.58,164.1,164.49,7283.0,155.4527,155.8125,155.358,155.7272,7283.0
2021-12-02 13:20:00,164.51,164.57,164.24,164.39,10750.0,155.7462,155.803,155.4906,155.6326,10750.0
2021-12-02 13:30:00,164.45,164.73,164.35,164.68,5389.0,155.6894,155.9545,155.5947,155.9071,5389.0
2021-12-02 13:40:00,164.7,164.77,164.41,164.54,8550.0,155.9261,155.9923,155.6515,155.7746,8550.0
2021-12-02 13:50:00,164.49,164.62,164.32,164.58,9128.0,155.7272,155.8503,155.5663,155.8125,9128.0
2021-12-02 14:00:00,164.57,164.57,164.21,164.36,9172.0,155.803,155.803,155.4622,155.6042,9172.0
2021-12-02 14:10:00,164.37,164.43,164.22,164.22,7508.0,155.6136,155.6704,155.4716,155.4716,7508.0
2021-12-02 14:20:00,164.25,164.48,164.07,164.47,10041.0,155.5,155.7178,155.3296,155.7083,10041.0
2021-12-02 14:30:00,164.43,164.47,164.01,164.09,8142.0,155.6704,155.7083,155.2728,155.3486,8142.0
2021-12-02 14:40:00,164.17,164.27,164.04,164.1,8802.0,155.4243,155.519,155.3012,155.358,8802.0
2021-12-02 14:50:00,164.16,164.31,163.95,164.21,10030.0,155.4148,155.5568,155.216,155.4622,10030.0
2021-12-02 15:00:00,164.29,164.5,164.23,164.35,12581.0,155.5379,155.7367,155.4811,155.5947,12581.0
2021-12-02 15:10:00,164.36,164.37,164.08,164.17,7748.0,155.6042,155.6136,155.3391,155.4243,7748.0
2021-12-02 15:20:00,164.1,164.16,163.95,164.09,10592.0,155.358,155.4148,155.216,155.3486,10592.0
2021-12-02 15:30:00,164.06,164.43,164.05,164.23,22830.0,155.3202,155.6704,155.3107,155.4811,22830.0
2021-12-02 15:40:00,164.21,164.47,164.01,164.3,33796.0,155.4622,155.7083,155.2728,155.5474,33796.0
2021-12-02 15:50:00,164.14,164.25,163.5,163.81,105493.0,155.3959,155.5,154.79,155.0835,105493.0
2021-12-03 09:30:00,164.3,164.87,164.26,164.6,30778.0,155.5474,156.087,155.5095,155.8314,30778.0
2021-12-03 09:40:00,164.56,164.86,163.9,163.91,12977.0,155.7935,156.0775,155.1687,155.1781,12977.0
2021-12-03 09:50:00,163.96,164.51,163.75,164.01,14595.0,155.2255,155.7462,155.0267,155.2728,14595.0
2021-12-03 10:00:00,164.01,164.24,163.51,163.59,15050.0,155.2728,155.4906,154.7995,154.8752,15050.0
2021-12-03 10:10:00,163.57,163.85,163.26,163.62,9938.0,154.8563,155.1213,154.5628,154.9036,9938.0
2021-12-03 10:20:00,163.63,163.99,163.37,163.99,8809.0,154.9131,155.2539,154.6669,155.2539,8809.0
2021-12-03 10:30:00,163.87,163.87,163.21,163.47,11484.0,155.1403,155.1403,154.5154,154.7616,11484.0
2021-12-03 10:40:00,163.47,163.59,162.95,163.0,30257.0,154.7616,154.8752,154.2693,154.3166,30257.0
2021-12-03 10:50:00,163.09,163.11,162.63,162.78,8378.0,154.4018,154.4208,153.9663,154.1083,8378.0
2021-12-03 11:00:00,162.83,163.15,162.4,162.45,13741.0,154.1557,154.4586,153.7486,153.7959,13741.0
2021-12-03 11:10:00,162.64,162.97,162.45,162.73,9670.0,153.9758,154.2882,153.7959,154.061,9670.0
2021-12-03 11:20:00,162.68,163.35,162.6,163.22,11512.0,154.0137,154.648,153.9379,154.5249,11512.0
2021-12-03 11:30:00,163.21,163.38,162.93,163.21,17147.0,154.5154,154.6764,154.2504,154.5154,17147.0
2021-12-03 11:40:00,163.22,163.22,162.76,163.02,8669.0,154.5249,154.5249,154.0894,154.3356,8669.0
2021-12-03 11:50:00,162.95,163.17,162.75,162.85,8429.0,154.2693,154.4776,154.0799,154.1746,8429.0
2021-12-03 12:00:00,162.85,163.26,162.82,163.22,7208.0,154.1746,154.5628,154.1462,154.5249,7208.0
2021-12-03 12:10:00,163.26,163.27,163.0,163.16,10463.0,154.5628,154.5722,154.3166,154.4681,10463.0
2021-12-03 12:20:00,163.21,163.41,163.16,163.4,34049.0,154.5154,154.7048,154.4681,154.6953,34049.0
2021-12-03 12:30:00,163.39,163.42,163.01,163.19,19342.0,154.6858,154.7142,154.3261,154.4965,19342.0
2021-12-03 12:40:00,163.24,163.3,162.81,162.81,14237.0,154.5438,154.6006,154.1367,154.1367,14237.0
2021-12-03 12:50:00,162.8,162.88,162.65,162.73,12309.0,154.1273,154.203,153.9853,154.061,12309.0
2021-12-03 13:00:00,162.71,162.75,162.52,162.69,11662.0,154.0421,154.0799,153.8622,154.0231,11662.0
2021-12-03 13:10:00,162.66,162.75,162.44,162.59,13643.0,153.9947,154.0799,153.7865,153.9285,13643.0
2021-12-03 13:20:00,162.59,162.7,162.46,162.46,14168.0,153.9285,154.0326,153.8054,153.8054,14168.0
2021-12-03 13:30:00,162.45,162.46,162.17,162.2,9608.0,153.7959,153.8054,153.5308,153.5592,9608.0
2021-12-03 13:40:00,162.25,162.45,162.12,162.3,8002.0,153.6066,153.7959,153.4835,153.6539,8002.0
2021-12-03 13:50:00,162.37,162.59,162.34,162.42,15028.0,153.7202,153.9285,153.6918,153.7675,15028.0
2021-12-03 14:00:00,162.41,162.44,162.21,162.37,12354.0,153.7581,153.7865,153.5687,153.7202,12354.0
2021-12-03 14:10:00,162.42,162.49,162.12,162.12,7405.0,153.7675,153.8338,153.4835,153.4835,7405.0
2021-12-03 14:20:00,162.16,162.36,162.05,162.07,8158.0,153.5214,153.7107,153.4172,153.4362,8158.0
2021-12-03 14:30:00,162.01,162.02,161.7,161.79,9061.0,153.3794,153.3888,153.0859,153.1711,9061.0
2021-12-03 14:40:00,161.79,162.1,161.77,161.94,9573.0,153.1711,153.4646,153.1521,153.3131,9573.0
2021-12-03 14:50:00,161.95,162.14,161.68,161.93,11533.0,153.3226,153.5024,153.0669,153.3036,11533.0
2021-12-03 15:00:00,161.92,162.12,161.71,161.77,10666.0,153.2942,153.4835,153.0953,153.1521,10666.0
2021-12-03 15:10:00,161.86,162.03,161.74,161.77,8766.0,153.2374,153.3983,153.1237,153.1521,8766.0
2021-12-03 15:20:00,161.9,162.58,161.9,162.36,16895.0,153.2752,153.919,153.2752,153.7107,16895.0
2021-12-03 15:30:00,162.33,162.99,162.31,162.49,20905.0,153.6823,154.3072,153.6634,153.8338,20905.0
2021-12-03 15:40:00,162.52,162.59,162.05,162.28,31811.0,153.8622,153.9285,153.4172,153.635,31811.0
2021-12-03 15:50:00,162.41,163.52,162.41,163.21,95882.0,153.7581,154.8089,153.7581,154.5154,95882.0
2021-12-06 09:30:00,164.8,165.74,164.69,165.31,38953.0,156.0207,156.9107,155.9166,156.5036,38953.0
2021-12-06 09:40:00,165.31,165.65,164.45,164.46,14976.0,156.5036,156.8255,155.6894,155.6988,14976.0
2021-12-06 09:50:00,164.46,164.74,163.95,164.48,13754.0,155.6988,155.9639,155.216,155.7178,13754.0
2021-12-06 10:00:00,164.59,164.67,164.19,164.36,8070.0,155.8219,155.8977,155.4432,155.6042,8070.0
2021-12-06 10:10:00,164.23,164.65,164.15,164.58,10453.0,155.4811,155.8787,155.4054,155.8125,10453.0
2021-12-06 10:20:00,164.66,164.73,164.34,164.56,12570.0,155.8882,155.9545,155.5852,155.7935,12570.0
2021-12-06 10:30:00,164.41,164.62,164.35,164.56,12550.0,155.6515,155.8503,155.5947,155.7935,12550.0
2021-12-06 10:40:00,164.47,164.55,164.14,164.44,7743.0,155.7083,155.7841,155.3959,155.6799,7743.0
2021-12-06 10:50:00,164.38,164.59,164.23,164.57,8636.0,155.6231,155.8219,155.4811,155.803,8636.0
2021-12-06 11:00:00,164.64,164.64,164.32,164.38,8794.0,155.8693,155.8693,155.5663,155.6231,8794.0
2021-12-06 11:10:00,164.42,164.46,164.0,164.24,9719.0,155.661,155.6988,155.2634,155.4906,9719.0
2021-12-06 11:20:00,164.18,164.22,163.96,164.09,8738.0,155.4338,155.4716,155.2255,155.3486,8738.0
2021-12-06 11:30:00,164.1,164.33,163.93,164.31,10361.0,155.358,155.5758,155.1971,155.5568,10361.0
2021-12-06 11:40:00,164.34,164.43,164.03,164.03,6254.0,155.5852,155.6704,155.2918,155.2918,6254.0
2021-12-06 11:50:00,163.98,164.16,163.97,164.16,7196.0,155.2444,155.4148,155.2349,155.4148,7196.0
2021-12-06 12:00:00,164.11,164.31,164.02,164.27,3876.0,155.3675,155.5568,155.2823,155.519,3876.0
2021-12-06 12:10:00,164.28,164.39,164.02,164.25,7584.0,155.5284,155.6326,155.2823,155.5,7584.0
2021-12-06 12:20:00,164.31,164.57,164.26,164.35,8172.0,155.5568,155.803,155.5095,155.5947,8172.0
2021-12-06 12:30:00,164.41,164.57,164.2,164.23,6775.0,155.6515,155.803,155.4527,155.4811,6775.0
2021-12-06 12:40:00,164.22,164.36,164.18,164.35,6084.0,155.4716,155.6042,155.4338,155.5947,6084.0
2021-12-06 12:50:00,164.36,164.37,164.08,164.1,9788.0,155.6042,155.6136,155.3391,155.358,9788.0
2021-12-06 13:00:00,164.09,164.12,163.82,163.89,7546.0,155.3486,155.377,155.0929,155.1592,7546.0
2021-12-06 13:10:00,163.89,163.93,163.7,163.93,7078.0,155.1592,155.1971,154.9793,155.1971,7078.0
2021-12-06 13:20:00,163.96,164.25,163.85,164.21,13498.0,155.2255,155.5,155.1213,155.4622,13498.0
2021-12-06 13:30:00,164.2,164.26,163.96,164.16,9542.0,155.4527,155.5095,155.2255,155.4148,9542.0
2021-12-06 13:40:00,164.15,164.33,164.08,164.14,6775.0,155.4054,155.5758,155.3391,155.3959,6775.0
2021-12-06 13:50:00,164.17,164.29,164.13,164.2,13244.0,155.4243,155.5379,155.3864,155.4527,13244.0
2021-12-06 14:00:00,164.24,164.31,164.01,164.08,12133.0,155.4906,155.5568,155.2728,155.3391,12133.0
2021-12-06 14:10:00,164.06,164.06,163.68,163.68,14443.0,155.3202,155.3202,154.9604,154.9604,14443.0
2021-12-06 14:20:00,163.62,163.8,163.56,163.73,11788.0,154.9036,155.074,154.8468,155.0077,11788.0
2021-12-06 14:30:00,163.71,163.79,163.61,163.7,16172.0,154.9888,155.0645,154.8941,154.9793,16172.0
2021-12-06 14:40:00,163.63,163.82,163.57,163.58,15166.0,154.9131,155.0929,154.8563,154.8657,15166.0
2021-12-06 14:50:00,163.58,163.64,163.31,163.47,27585.0,154.8657,154.9225,154.6101,154.7616,27585.0
2021-12-06 15:00:00,163.46,163.59,163.31,163.42,16280.0,154.7521,154.8752,154.6101,154.7142,16280.0
2021-12-06 15:10:00,163.36,163.51,163.22,163.42,30109.0,154.6574,154.7995,154.5249,154.7142,30109.0
2021-12-06 15:20:00,163.43,163.63,163.25,163.63,18878.0,154.7237,154.9131,154.5533,154.9131,18878.0
2021-12-06 15:30:00,163.61,163.87,163.58,163.8,33052.0,154.8941,155.1403,154.8657,155.074,33052.0
2021-12-06 15:40:00,163.77,163.81,163.49,163.55,46239.0,155.0456,155.0835,154.7805,154.8373,46239.0
2021-12-06 15:50:00,163.51,163.75,163.27,163.48,130874.0,154.7995,155.0267,154.5722,154.7711,130874.0
2021-12-07 09:30:00,165.1,166.71,165.1,165.38,111579.0,156.3048,157.829,156.3048,156.5698,111579.0
2021-12-07 09:40:00,165.39,165.66,165.03,165.62,30235.0,156.5793,156.8349,156.2385,156.797,30235.0
2021-12-07 09:50:00,165.69,166.03,165.4,165.81,28421.0,156.8633,157.1852,156.5888,156.9769,28421.0
2021-12-07 10:00:00,165.91,166.34,165.67,165.67,40236.0,157.0716,157.4787,156.8444,156.8444,40236.0
2021-12-07 10:10:00,165.72,165.93,165.69,165.93,35480.0,156.8917,157.0905,156.8633,157.0905,35480.0
2021-12-07 10:20:00,165.88,166.11,165.82,165.98,51182.0,157.0432,157.2609,156.9864,157.1379,51182.0
2021-12-07 10:30:00,165.99,166.29,165.84,166.21,27459.0,157.1473,157.4314,157.0053,157.3556,27459.0
2021-12-07 10:40:00,166.18,166.76,166.18,166.39,30714.0,157.3272,157.8763,157.3272,157.526,30714.0
2021-12-07 10:50:00,166.43,166.47,165.97,166.07,20959.0,157.5639,157.6018,157.1284,157.2231,20959.0
2021-12-07 11:00:00,166.06,166.06,165.27,165.49,13387.0,157.2136,157.2136,156.4657,156.674,13387.0
2021-12-07 11:10:00,165.44,165.57,165.22,165.54,10632.0,156.6266,156.7497,156.4184,156.7213,10632.0
2021-12-07 11:20:00,165.45,165.53,165.1,165.15,9857.0,156.6361,156.7118,156.3048,156.3521,9857.0
2021-12-07 11:30:00,165.15,165.15,164.85,164.92,11695.0,156.3521,156.3521,156.0681,156.1343,11695.0
2021-12-07 11:40:00,164.91,165.0,164.51,164.61,10912.0,156.1249,156.2101,155.7462,155.8409,10912.0
2021-12-07 11:50:00,164.69,164.75,164.46,164.53,8448.0,155.9166,155.9734,155.6988,155.7651,8448.0
2021-12-07 12:00:00,164.44,164.58,164.35,164.35,7578.0,155.6799,155.8125,155.5947,155.5947,7578.0
2021-12-07 12:10:00,164.34,164.49,164.11,164.22,6071.0,155.5852,155.7272,155.3675,155.4716,6071.0
2021-12-07 12:20:00,164.2,164.23,163.85,163.85,9103.0,155.4527,155.4811,155.1213,155.1213,9103.0
2021-12-07 12:30:00,163.87,164.0,163.7,163.71,7139.0,155.1403,155.2634,154.9793,154.9888,7139.0
2021-12-07 12:40:00,163.73,163.76,163.5,163.66,11229.0,155.0077,155.0361,154.79,154.9415,11229.0
2021-12-07 12:50:00,163.75,163.92,163.66,163.9,5193.0,155.0267,155.1876,154.9415,155.1687,5193.0
2021-12-07 13:00:00,163.98,164.36,163.97,164.27,8246.0,155.2444,155.6042,155.2349,155.519,8246.0
2021-12-07 13:10:00,164.25,164.36,164.1,164.15,4203.0,155.5,155.6042,155.358,155.4054,4203.0
2021-12-07 13:20:00,164.19,164.19,164.05,164.08,3874.0,155.4432,155.4432,155.3107,155.3391,3874.0
2021-12-07 13:30:00,164.06,164.18,163.96,164.18,8038.0,155.3202,155.4338,155.2255,155.4338,8038.0
2021-12-07 13:40:00,164.16,164.17,163.74,163.75,13569.0,155.4148,155.4243,155.0172,155.0267,13569.0
2021-12-07 13:50:00,163.69,163.77,163.64,163.74,9246.0,154.9699,155.0456,154.9225,155.0172,9246.0
2021-12-07 14:00:00,163.78,163.88,163.68,163.79,12662.0,155.0551,155.1497,154.9604,155.0645,12662.0
2021-12-07 14:10:00,163.85,163.85,163.67,163.73,11012.0,155.1213,155.1213,154.9509,155.0077,11012.0
2021-12-07 14:20:00,163.72,163.95,163.68,163.8,10088.0,154.9983,155.216,154.9604,155.074,10088.0
2021-12-07 14:30:00,163.76,164.11,163.73,164.07,6755.0,155.0361,155.3675,155.0077,155.3296,6755.0
2021-12-07 14:40:00,164.07,164.24,164.07,164.17,6959.0,155.3296,155.4906,155.3296,155.4243,6959.0
2021-12-07 14:50:00,164.16,164.22,164.08,164.12,7198.0,155.4148,155.4716,155.3391,155.377,7198.0
2021-12-07 15:00:00,164.12,164.33,164.08,164.24,10943.0,155.377,155.5758,155.3391,155.4906,10943.0
2021-12-07 15:10:00,164.22,164.28,164.07,164.24,14373.0,155.4716,155.5284,155.3296,155.4906,14373.0
2021-12-07 15:20:00,164.24,164.27,164.08,164.26,8274.0,155.4906,155.519,155.3391,155.5095,8274.0
2021-12-07 15:30:00,164.23,164.27,163.91,163.92,14564.0,155.4811,155.519,155.1781,155.1876,14564.0
2021-12-07 15:40:00,163.94,164.39,163.88,164.04,34152.0,155.2065,155.6326,155.1497,155.3012,34152.0
2021-12-07 15:50:00,164.0,164.38,163.72,164.19,98674.0,155.2634,155.6231,154.9983,155.4432,98674.0
2021-12-08 09:30:00,164.25,164.48,163.26,163.5,40178.0,155.5,155.7178,154.5628,154.79,40178.0
2021-12-08 09:40:00,163.52,163.94,162.78,163.03,12661.0,154.8089,155.2065,154.1083,154.345,12661.0
2021-12-08 09:50:00,162.94,163.39,162.94,163.06,8408.0,154.2598,154.6858,154.2598,154.3734,8408.0
2021-12-08 10:00:00,162.97,163.57,162.85,162.89,18012.0,154.2882,154.8563,154.1746,154.2125,18012.0
2021-12-08 10:10:00,162.84,163.02,162.66,162.89,12501.0,154.1651,154.3356,153.9947,154.2125,12501.0
2021-12-08 10:20:00,162.96,162.96,162.22,162.22,9877.0,154.2788,154.2788,153.5782,153.5782,9877.0
2021-12-08 10:30:00,162.22,162.62,162.22,162.46,11737.0,153.5782,153.9569,153.5782,153.8054,11737.0
2021-12-08 10:40:00,162.52,163.05,162.5,163.02,8660.0,153.8622,154.364,153.8433,154.3356,8660.0
2021-12-08 10:50:00,162.85,162.85,162.54,162.58,16453.0,154.1746,154.1746,153.8811,153.919,16453.0
2021-12-08 11:00:00,162.65,162.79,162.45,162.74,7218.0,153.9853,154.1178,153.7959,154.0705,7218.0
2021-12-08 11:10:00,162.68,162.9,162.52,162.56,9859.0,154.0137,154.2219,153.8622,153.9001,9859.0
2021-12-08 11:20:00,162.67,162.79,162.5,162.68,6908.0,154.0042,154.1178,153.8433,154.0137,6908.0
2021-12-08 11:30:00,162.7,162.7,162.18,162.22,10915.0,154.0326,154.0326,153.5403,153.5782,10915.0
2021-12-08 11:40:00,162.2,162.32,162.19,162.31,9511.0,153.5592,153.6728,153.5498,153.6634,9511.0
2021-12-08 11:50:00,162.26,162.52,162.2,162.47,10327.0,153.616,153.8622,153.5592,153.8149,10327.0
2021-12-08 12:00:00,162.46,162.79,162.42,162.78,14032.0,153.8054,154.1178,153.7675,154.1083,14032.0
2021-12-08 12:10:00,162.81,162.95,162.63,162.9,22970.0,154.1367,154.2693,153.9663,154.2219,22970.0
2021-12-08 12:20:00,162.96,163.05,162.77,162.96,9909.0,154.2788,154.364,154.0989,154.2788,9909.0
2021-12-08 12:30:00,162.99,163.02,162.81,162.93,14063.0,154.3072,154.3356,154.1367,154.2504,14063.0
2021-12-08 12:40:00,162.81,163.01,162.68,162.97,19143.0,154.1367,154.3261,154.0137,154.2882,19143.0
2021-12-08 12:50:00,163.0,163.19,162.88,162.91,21258.0,154.3166,154.4965,154.203,154.2314,21258.0
2021-12-08 13:00:00,162.93,162.99,162.72,162.81,11274.0,154.2504,154.3072,154.0515,154.1367,11274.0
2021-12-08 13:10:00,162.79,163.04,162.72,162.99,18670.0,154.1178,154.3545,154.0515,154.3072,18670.0
2021-12-08 13:20:00,162.98,163.07,162.85,162.96,9012.0,154.2977,154.3829,154.1746,154.2788,9012.0
2021-12-08 13:30:00,162.99,163.05,162.74,162.77,13668.0,154.3072,154.364,154.0705,154.0989,13668.0
2021-12-08 13:40:00,162.75,162.87,162.71,162.76,16371.0,154.0799,154.1935,154.0421,154.0894,16371.0
2021-12-08 13:50:00,162.72,162.75,162.63,162.64,11927.0,154.0515,154.0799,153.9663,153.9758,11927.0
2021-12-08 14:00:00,162.67,163.07,162.62,163.07,10572.0,154.0042,154.3829,153.9569,154.3829,10572.0
2021-12-08 14:10:00,163.09,163.3,163.08,163.15,6400.0,154.4018,154.6006,154.3924,154.4586,6400.0
2021-12-08 14:20:00,163.13,163.3,163.13,163.17,11238.0,154.4397,154.6006,154.4397,154.4776,11238.0
2021-12-08 14:30:00,163.19,163.27,163.08,163.2,23848.0,154.4965,154.5722,154.3924,154.506,23848.0
2021-12-08 14:40:00,163.17,163.23,163.13,163.13,7776.0,154.4776,154.5344,154.4397,154.4397,7776.0
2021-12-08 14:50:00,163.14,163.29,163.07,163.13,21971.0,154.4492,154.5912,154.3829,154.4397,21971.0
2021-12-08 15:00:00,163.12,163.34,163.09,163.3,19074.0,154.4302,154.6385,154.4018,154.6006,19074.0
2021-12-08 15:10:00,163.33,163.35,163.1,163.13,16085.0,154.629,154.648,154.4113,154.4397,16085.0
2021-12-08 15:20:00,163.13,163.42,163.12,163.39,14983.0,154.4397,154.7142,154.4302,154.6858,14983.0
2021-12-08 15:30:00,163.41,163.52,163.28,163.33,30623.0,154.7048,154.8089,154.5817,154.629,30623.0
2021-12-08 15:40:00,163.33,163.8,163.29,163.76,30623.0,154.629,155.074,154.5912,155.0361,30623.0
2021-12-08 15:50:00,163.77,163.85,163.43,163.53,106712.0,155.0456,155.1213,154.7237,154.8184,106712.0
2021-12-09 09:30:00,162.62,163.0,162.21,162.75,53016.0,153.9569,154.3166,153.5687,154.0799,53016.0
2021-12-09 09:40:00,162.89,163.67,162.86,163.47,12125.0,154.2125,154.9509,154.1841,154.7616,12125.0
2021-12-09 09:50:00,163.45,163.5,162.91,163.07,20447.0,154.7427,154.79,154.2314,154.3829,20447.0
2021-12-09 10:00:00,163.24,163.46,162.84,162.89,11488.0,154.5438,154.7521,154.1651,154.2125,11488.0
2021-12-09 10:10:00,162.8,163.4,162.8,163.26,6446.0,154.1273,154.6953,154.1273,154.5628,6446.0
2021-12-09 10:20:00,163.26,163.4,163.08,163.09,8195.0,154.5628,154.6953,154.3924,154.4018,8195.0
2021-12-09 10:30:00,163.12,163.12,162.72,162.94,4583.0,154.4302,154.4302,154.0515,154.2598,4583.0
2021-12-09 10:40:00,163.0,163.27,162.82,162.94,10661.0,154.3166,154.5722,154.1462,154.2598,10661.0
2021-12-09 10:50:00,162.96,163.27,162.83,162.99,24177.0,154.2788,154.5722,154.1557,154.3072,24177.0
2021-12-09 11:00:00,163.01,163.06,162.87,162.92,9611.0,154.3261,154.3734,154.1935,154.2409,9611.0
2021-12-09 11:10:00,162.88,162.88,162.62,162.74,7227.0,154.203,154.203,153.9569,154.0705,7227.0
2021-12-09 11:20:00,162.74,162.93,162.68,162.93,6721.0,154.0705,154.2504,154.0137,154.2504,6721.0
2021-12-09 11:30:00,162.97,162.97,162.82,162.84,5693.0,154.2882,154.2882,154.1462,154.1651,5693.0
2021-12-09 11:40:00,162.86,162.97,162.61,162.64,8233.0,154.1841,154.2882,153.9474,153.9758,8233.0
2021-12-09 11:50:00,162.59,162.93,162.59,162.82,6064.0,153.9285,154.2504,153.9285,154.1462,6064.0
2021-12-09 12:00:00,162.86,163.12,162.85,163.04,4109.0,154.1841,154.4302,154.1746,154.3545,4109.0
2021-12-09 12:10:00,162.99,163.06,162.9,163.05,7237.0,154.3072,154.3734,154.2219,154.364,7237.0
2021-12-09 12:20:00,163.08,163.08,162.87,162.96,5219.0,154.3924,154.3924,154.1935,154.2788,5219.0
2021-12-09 12:30:00,162.97,163.07,162.9,163.04,5949.0,154.2882,154.3829,154.2219,154.3545,5949.0
2021-12-09 12:40:00,163.01,163.01,162.79,162.93,9094.0,154.3261,154.3261,154.1178,154.2504,9094.0
2021-12-09 12:50:00,162.97,162.97,162.8,162.87,5704.0,154.2882,154.2882,154.1273,154.1935,5704.0
2021-12-09 13:00:00,162.87,162.88,162.73,162.86,5571.0,154.1935,154.203,154.061,154.1841,5571.0
2021-12-09 13:10:00,162.85,162.99,162.85,162.91,12533.0,154.1746,154.3072,154.1746,154.2314,12533.0
2021-12-09 13:20:00,162.88,163.46,162.88,163.43,10336.0,154.203,154.7521,154.203,154.7237,10336.0
2021-12-09 13:30:00,163.43,163.58,163.41,163.56,5939.0,154.7237,154.8657,154.7048,154.8468,5939.0
2021-12-09 13:40:00,163.56,163.69,163.52,163.61,6854.0,154.8468,154.9699,154.8089,154.8941,6854.0
2021-12-09 13:50:00,163.62,163.71,163.58,163.63,7499.0,154.9036,154.9888,154.8657,154.9131,7499.0
2021-12-09 14:00:00,163.63,163.67,163.45,163.56,6065.0,154.9131,154.9509,154.7427,154.8468,6065.0
2021-12-09 14:10:00,163.56,163.67,163.49,163.52,5662.0,154.8468,154.9509,154.7805,154.8089,5662.0
2021-12-09 14:20:00,163.56,163.65,163.49,163.62,20543.0,154.8468,154.932,154.7805,154.9036,20543.0
2021-12-09 14:30:00,163.59,163.6,163.37,163.5,4261.0,154.8752,154.8847,154.6669,154.79,4261.0
2021-12-09 14:40:00,163.46,163.47,163.3,163.42,8659.0,154.7521,154.7616,154.6006,154.7142,8659.0
2021-12-09 14:50:00,163.46,163.53,163.36,163.53,7552.0,154.7521,154.8184,154.6574,154.8184,7552.0
2021-12-09 15:00:00,163.55,163.66,163.48,163.66,11114.0,154.8373,154.9415,154.7711,154.9415,11114.0
2021-12-09 15:10:00,163.6,163.62,163.33,163.37,6421.0,154.8847,154.9036,154.629,154.6669,6421.0
2021-12-09 15:20:00,163.32,163.39,163.23,163.27,11293.0,154.6196,154.6858,154.5344,154.5722,11293.0
2021-12-09 15:30:00,163.33,163.49,163.17,163.38,21307.0,154.629,154.7805,154.4776,154.6764,21307.0
2021-12-09 15:40:00,163.38,163.52,163.26,163.32,17733.0,154.6764,154.8089,154.5628,154.6196,17733.0
2021-12-09 15:50:00,163.22,163.34,162.77,162.81,112770.0,154.5249,154.6385,154.0989,154.1367,112770.0
2021-12-10 09:30:00,164.13,164.4,163.33,164.29,52097.0,155.3864,155.642,154.629,155.5379,52097.0
2021-12-10 09:40:00,164.42,164.94,164.39,164.75,27751.0,155.661,156.1533,155.6326,155.9734,27751.0
2021-12-10 09:50:00,164.78,165.45,164.72,165.45,18537.0,156.0018,156.6361,155.945,156.6361,18537.0
2021-12-10 10:00:00,165.47,165.51,164.97,165.16,15954.0,156.655,156.6929,156.1817,156.3616,15954.0
2021-12-10 10:10:00,165.12,165.15,164.76,164.94,23456.0,156.3237,156.3521,155.9829,156.1533,23456.0
2021-12-10 10:20:00,164.89,165.55,164.77,165.41,16987.0,156.1059,156.7308,155.9923,156.5982,16987.0
2021-12-10 10:30:00,165.5,165.66,164.85,164.85,10478.0,156.6834,156.8349,156.0681,156.0681,10478.0
2021-12-10 10:40:00,164.79,164.79,164.37,164.54,16696.0,156.0113,156.0113,155.6136,155.7746,16696.0
2021-12-10 10:50:00,164.31,164.52,163.91,164.32,19525.0,155.5568,155.7556,155.1781,155.5663,19525.0
2021-12-10 11:00:00,164.25,164.43,164.17,164.22,12721.0,155.5,155.6704,155.4243,155.4716,12721.0
2021-12-10 11:10:00,164.27,164.44,164.16,164.34,16172.0,155.519,155.6799,155.4148,155.5852,16172.0
2021-12-10 11:20:00,164.34,164.79,164.34,164.57,13508.0,155.5852,156.0113,155.5852,155.803,13508.0
2021-12-10 11:30:00,164.62,164.94,164.55,164.85,14644.0,155.8503,156.1533,155.7841,156.0681,14644.0
2021-12-10 11:40:00,164.89,164.95,164.68,164.68,8477.0,156.1059,156.1627,155.9071,155.9071,8477.0
2021-12-10 11:50:00,164.64,165.0,164.57,164.96,11919.0,155.8693,156.2101,155.803,156.1722,11919.0
2021-12-10 12:00:00,164.98,165.09,164.78,165.0,10971.0,156.1911,156.2953,156.0018,156.2101,10971.0
2021-12-10 12:10:00,165.02,165.07,164.88,164.99,11631.0,156.229,156.2763,156.0965,156.2006,11631.0
2021-12-10 12:20:00,164.95,165.11,164.9,164.91,8508.0,156.1627,156.3142,156.1154,156.1249,8508.0
2021-12-10 12:30:00,164.88,164.88,164.62,164.67,8162.0,156.0965,156.0965,155.8503,155.8977,8162.0
2021-12-10 12:40:00,164.65,164.85,164.57,164.85,10055.0,155.8787,156.0681,155.803,156.0681,10055.0
2021-12-10 12:50:00,164.89,164.89,164.66,164.7,19365.0,156.1059,156.1059,155.8882,155.9261,19365.0
2021-12-10 13:00:00,164.67,164.77,164.5,164.51,21777.0,155.8977,155.9923,155.7367,155.7462,21777.0
2021-12-10 13:10:00,164.55,164.78,164.53,164.74,21834.0,155.7841,156.0018,155.7651,155.9639,21834.0
2021-12-10 13:20:00,164.74,164.74,164.54,164.68,8946.0,155.9639,155.9639,155.7746,155.9071,8946.0
2021-12-10 13:30:00,164.63,164.79,164.54,164.79,6829.0,155.8598,156.0113,155.7746,156.0113,6829.0
2021-12-10 13:40:00,164.78,164.81,164.33,164.39,9753.0,156.0018,156.0302,155.5758,155.6326,9753.0
2021-12-10 13:50:00,164.41,164.53,164.36,164.44,7942.0,155.6515,155.7651,155.6042,155.6799,7942.0
2021-12-10 14:00:00,164.46,164.48,164.29,164.31,6797.0,155.6988,155.7178,155.5379,155.5568,6797.0
2021-12-10 14:10:00,164.31,164.54,164.3,164.47,10365.0,155.5568,155.7746,155.5474,155.7083,10365.0
2021-12-10 14:20:00,164.52,164.83,164.51,164.66,13690.0,155.7556,156.0491,155.7462,155.8882,13690.0
2021-12-10 14:30:00,164.67,164.73,164.38,164.48,17379.0,155.8977,155.9545,155.6231,155.7178,17379.0
2021-12-10 14:40:00,164.48,164.48,164.13,164.2,13399.0,155.7178,155.7178,155.3864,155.4527,13399.0
2021-12-10 14:50:00,164.2,164.27,163.95,164.03,14706.0,155.4527,155.519,155.216,155.2918,14706.0
2021-12-10 15:00:00,164.06,164.25,164.02,164.24,13491.0,155.3202,155.5,155.2823,155.4906,13491.0
2021-12-10 15:10:00,164.21,164.25,164.09,164.15,18034.0,155.4622,155.5,155.3486,155.4054,18034.0
2021-12-10 15:20:00,164.13,164.21,164.06,164.09,22359.0,155.3864,155.4622,155.3202,155.3486,22359.0
2021-12-10 15:30:00,164.09,164.49,164.07,164.41,24857.0,155.3486,155.7272,155.3296,155.6515,24857.0
2021-12-10 15:40:00,164.44,164.72,164.38,164.72,30128.0,155.6799,155.945,155.6231,155.945,30128.0
2021-12-10 15:50:00,164.76,164.99,164.48,164.77,109018.0,155.9829,156.2006,155.7178,155.9923,109018.0
2021-12-13 09:30:00,164.72,165.68,164.72,165.44,35156.0,155.945,156.8539,155.945,156.6266,35156.0
2021-12-13 09:40:00,165.43,165.66,164.73,164.73,13332.0,156.6172,156.8349,155.9545,155.9545,13332.0
2021-12-13 09:50:00,164.65,164.96,164.38,164.64,12623.0,155.8787,156.1722,155.6231,155.8693,12623.0
2021-12-13 10:00:00,164.67,165.08,164.49,164.57,17496.0,155.8977,156.2858,155.7272,155.803,17496.0
2021-12-13 10:10:00,164.48,165.04,164.4,165.03,13464.0,155.7178,156.2479,155.642,156.2385,13464.0
2021-12-13 10:20:00,165.07,165.21,164.76,165.05,9070.0,156.2763,156.4089,155.9829,156.2574,9070.0
2021-12-13 10:30:00,164.93,165.14,164.73,164.83,7239.0,156.1438,156.3426,155.9545,156.0491,7239.0
2021-12-13 10:40:00,164.75,164.83,164.56,164.61,12256.0,155.9734,156.0491,155.7935,155.8409,12256.0
2021-12-13 10:50:00,164.59,164.73,164.52,164.73,8165.0,155.8219,155.9545,155.7556,155.9545,8165.0
2021-12-13 11:00:00,164.7,164.89,164.42,164.68,17325.0,155.9261,156.1059,155.661,155.9071,17325.0
2021-12-13 11:10:00,164.62,164.85,164.52,164.56,17825.0,155.8503,156.0681,155.7556,155.7935,17825.0
2021-12-13 11:20:00,164.63,164.87,164.42,164.83,9082.0,155.8598,156.087,155.661,156.0491,9082.0
2021-12-13 11:30:00,164.78,165.29,164.72,165.29,10846.0,156.0018,156.4846,155.945,156.4846,10846.0
2021-12-13 11:40:00,165.34,165.5,165.29,165.33,7890.0,156.532,156.6834,156.4846,156.5225,7890.0
2021-12-13 11:50:00,165.39,165.5,165.22,165.32,17692.0,156.5793,156.6834,156.4184,156.513,17692.0
2021-12-13 12:00:00,165.28,165.47,165.14,165.31,8387.0,156.4752,156.655,156.3426,156.5036,8387.0
2021-12-13 12:10:00,165.24,165.35,165.07,165.08,7492.0,156.4373,156.5414,156.2763,156.2858,7492.0
2021-12-13 12:20:00,165.11,165.13,164.8,164.82,8263.0,156.3142,156.3332,156.0207,156.0397,8263.0
2021-12-13 12:30:00,164.8,164.96,164.61,164.92,20682.0,156.0207,156.1722,155.8409,156.1343,20682.0
2021-12-13 12:40:00,164.89,165.02,164.89,165.02,9623.0,156.1059,156.229,156.1059,156.229,9623.0
2021-12-13 12:50:00,165.05,165.14,164.76,164.78,12031.0,156.2574,156.3426,155.9829,156.0018,12031.0
2021-12-13 13:00:00,164.78,164.8,164.55,164.63,8783.0,156.0018,156.0207,155.7841,155.8598,8783.0
2021-12-13 13:10:00,164.66,164.66,164.47,164.47,10224.0,155.8882,155.8882,155.7083,155.7083,10224.0
2021-12-13 13:20:00,164.51,164.55,164.4,164.49,11747.0,155.7462,155.7841,155.642,155.7272,11747.0
2021-12-13 13:30:00,164.5,164.51,164.28,164.28,9766.0,155.7367,155.7462,155.5284,155.5284,9766.0
2021-12-13 13:40:00,164.31,164.36,164.15,164.16,7283.0,155.5568,155.6042,155.4054,155.4148,7283.0
2021-12-13 13:50:00,164.16,164.38,164.16,164.38,6549.0,155.4148,155.6231,155.4148,155.6231,6549.0
2021-12-13 14:00:00,164.4,164.41,164.16,164.36,9447.0,155.642,155.6515,155.4148,155.6042,9447.0
2021-12-13 14:10:00,164.35,164.35,164.14,164.29,9543.0,155.5947,155.5947,155.3959,155.5379,9543.0
2021-12-13 14:20:00,164.24,164.31,164.16,164.26,7804.0,155.4906,155.5568,155.4148,155.5095,7804.0
2021-12-13 14:30:00,164.26,164.32,164.15,164.27,7588.0,155.5095,155.5663,155.4054,155.519,7588.0
2021-12-13 14:40:00,164.26,164.26,163.95,163.96,7244.0,155.5095,155.5095,155.216,155.2255,7244.0
2021-12-13 14:50:00,163.93,164.13,163.91,164.03,22177.0,155.1971,155.3864,155.1781,155.2918,22177.0
2021-12-13 15:00:00,164.07,164.17,163.84,163.85,5805.0,155.3296,155.4243,155.1119,155.1213,5805.0
2021-12-13 15:10:00,163.85,163.99,163.85,163.91,7655.0,155.1213,155.2539,155.1213,155.1781,7655.0
2021-12-13 15:20:00,164.01,164.16,163.96,164.06,6317.0,155.2728,155.4148,155.2255,155.3202,6317.0
2021-12-13 15:30:00,164.1,164.55,164.1,164.49,23077.0,155.358,155.7841,155.358,155.7272,23077.0
2021-12-13 15:40:00,164.49,164.96,164.48,164.72,32314.0,155.7272,156.1722,155.7178,155.945,32314.0
2021-12-13 15:50:00,164.57,164.65,163.98,164.18,199721.0,155.803,155.8787,155.2444,155.4338,199721.0
2021-12-14 09:30:00,163.6,164.19,162.85,163.04,40524.0,154.8847,155.4432,154.1746,154.3545,40524.0
2021-12-14 09:40:00,163.1,163.58,163.1,163.26,9464.0,154.4113,154.8657,154.4113,154.5628,9464.0
2021-12-14 09:50:00,163.25,163.5,163.0,163.37,29372.0,154.5533,154.79,154.3166,154.6669,29372.0
2021-12-14 10:00:00,163.39,163.59,163.05,163.21,16819.0,154.6858,154.8752,154.364,154.5154,16819.0
2021-12-14 10:10:00,163.17,163.37,162.71,163.29,12485.0,154.4776,154.6669,154.0421,154.5912,12485.0
2021-12-14 10:20:00,163.34,163.46,163.09,163.46,12223.0,154.6385,154.7521,154.4018,154.7521,12223.0
2021-12-14 10:30:00,163.44,163.54,162.88,162.88,20893.0,154.7332,154.8279,154.203,154.203,20893.0
2021-12-14 10:40:00,162.95,163.06,162.56,162.62,20304.0,154.2693,154.3734,153.9001,153.9569,20304.0
2021-12-14 10:50:00,162.68,162.8,162.37,162.65,44664.0,154.0137,154.1273,153.7202,153.9853,44664.0
2021-12-14 11:00:00,162.7,162.84,162.5,162.79,13013.0,154.0326,154.1651,153.8433,154.1178,13013.0
2021-12-14 11:10:00,162.78,162.91,162.6,162.61,20913.0,154.1083,154.2314,153.9379,153.9474,20913.0
2021-12-14 11:20:00,162.7,162.94,162.55,162.81,30857.0,154.0326,154.2598,153.8906,154.1367,30857.0
2021-12-14 11:30:00,162.81,163.16,162.6,163.16,19202.0,154.1367,154.4681,153.9379,154.4681,19202.0
2021-12-14 11:40:00,163.23,163.24,162.45,162.45,10709.0,154.5344,154.5438,153.7959,153.7959,10709.0
2021-12-14 11:50:00,162.46,162.56,162.07,162.09,10747.0,153.8054,153.9001,153.4362,153.4551,10747.0
2021-12-14 12:00:00,162.1,162.2,161.87,162.09,9586.0,153.4646,153.5592,153.2468,153.4551,9586.0
2021-12-14 12:10:00,162.09,162.17,161.91,162.17,11517.0,153.4551,153.5308,153.2847,153.5308,11517.0
2021-12-14 12:20:00,162.17,162.17,161.93,162.01,12964.0,153.5308,153.5308,153.3036,153.3794,12964.0
2021-12-14 12:30:00,162.02,162.04,161.72,161.73,15305.0,153.3888,153.4078,153.1048,153.1143,15305.0
2021-12-14 12:40:00,161.76,161.85,161.59,161.69,29352.0,153.1427,153.2279,152.9817,153.0764,29352.0
2021-12-14 12:50:00,161.71,161.81,161.52,161.75,12122.0,153.0953,153.19,152.9155,153.1332,12122.0
2021-12-14 13:00:00,161.8,161.8,161.5,161.52,9836.0,153.1805,153.1805,152.8965,152.9155,9836.0
2021-12-14 13:10:00,161.53,161.56,161.14,161.44,19116.0,152.9249,152.9533,152.5557,152.8397,19116.0
2021-12-14 13:20:00,161.44,161.59,161.34,161.56,11150.0,152.8397,152.9817,152.7451,152.9533,11150.0
2021-12-14 13:30:00,161.56,161.59,161.45,161.46,10796.0,152.9533,152.9817,152.8492,152.8587,10796.0
2021-12-14 13:40:00,161.43,161.46,161.31,161.36,13819.0,152.8303,152.8587,152.7167,152.764,13819.0
2021-12-14 13:50:00,161.36,161.42,161.24,161.28,13563.0,152.764,152.8208,152.6504,152.6883,13563.0
2021-12-14 14:00:00,161.28,161.68,161.28,161.61,12733.0,152.6883,153.0669,152.6883,153.0007,12733.0
2021-12-14 14:10:00,161.61,161.95,161.56,161.95,4438.0,153.0007,153.3226,152.9533,153.3226,4438.0
2021-12-14 14:20:00,161.91,161.98,161.79,161.89,6703.0,153.2847,153.351,153.1711,153.2658,6703.0
2021-12-14 14:30:00,161.88,162.15,161.8,162.07,9933.0,153.2563,153.5119,153.1805,153.4362,9933.0
2021-12-14 14:40:00,162.07,162.21,162.07,162.19,7024.0,153.4362,153.5687,153.4362,153.5498,7024.0
2021-12-14 14:50:00,162.21,162.34,162.19,162.32,8358.0,153.5687,153.6918,153.5498,153.6728,8358.0
2021-12-14 15:00:00,162.34,162.51,162.34,162.51,11972.0,153.6918,153.8527,153.6918,153.8527,11972.0
2021-12-14 15:10:00,162.55,162.76,162.5,162.73,13718.0,153.8906,154.0894,153.8433,154.061,13718.0
2021-12-14 15:20:00,162.76,162.8,162.57,162.71,47254.0,154.0894,154.1273,153.9095,154.0421,47254.0
2021-12-14 15:30:00,162.71,163.08,162.65,162.75,29607.0,154.0421,154.3924,153.9853,154.0799,29607.0
2021-12-14 15:40:00,162.75,162.81,162.36,162.36,45503.0,154.0799,154.1367,153.7107,153.7107,45503.0
2021-12-14 15:50:00,162.37,162.62,162.26,162.59,170595.0,153.7202,153.9569,153.616,153.9285,170595.0
2021-12-15 09:30:00,163.0,163.6,162.87,163.39,66405.0,154.3166,154.8847,154.1935,154.6858,66405.0
2021-12-15 09:40:00,163.28,163.3,162.58,162.58,23076.0,154.5817,154.6006,153.919,153.919,23076.0
2021-12-15 09:50:00,162.64,163.05,162.56,162.59,14584.0,153.9758,154.364,153.9001,153.9285,14584.0
2021-12-15 10:00:00,162.79,163.09,162.52,162.95,43466.0,154.1178,154.4018,153.8622,154.2693,43466.0
2021-12-15 10:10:00,162.86,163.03,162.59,162.67,23591.0,154.1841,154.345,153.9285,154.0042,23591.0
2021-12-15 10:20:00,162.68,162.77,162.19,162.21,13197.0,154.0137,154.0989,153.5498,153.5687,13197.0
2021-12-15 10:30:00,162.26,162.54,162.23,162.53,18947.0,153.616,153.8811,153.5876,153.8717,18947.0
2021-12-15 10:40:00,162.51,162.54,162.4,162.42,27265.0,153.8527,153.8811,153.7486,153.7675,27265.0
2021-12-15 10:50:00,162.37,162.54,162.14,162.42,20192.0,153.7202,153.8811,153.5024,153.7675,20192.0
2021-12-15 11:00:00,162.36,162.46,162.18,162.26,27367.0,153.7107,153.8054,153.5403,153.616,27367.0
2021-12-15 11:10:00,162.29,162.4,162.05,162.05,22520.0,153.6444,153.7486,153.4172,153.4172,22520.0
2021-12-15 11:20:00,162.02,162.53,161.98,162.43,34461.0,153.3888,153.8717,153.351,153.777,34461.0
2021-12-15 11:30:00,162.39,162.5,162.22,162.5,21839.0,153.7391,153.8433,153.5782,153.8433,21839.0
2021-12-15 11:40:00,162.49,162.56,162.27,162.46,19062.0,153.8338,153.9001,153.6255,153.8054,19062.0
2021-12-15 11:50:00,162.48,162.52,162.32,162.32,16781.0,153.8243,153.8622,153.6728,153.6728,16781.0
2021-12-15 12:00:00,162.38,162.38,162.24,162.3,15298.0,153.7297,153.7297,153.5971,153.6539,15298.0
2021-12-15 12:10:00,162.28,162.33,161.97,162.05,32485.0,153.635,153.6823,153.3415,153.4172,32485.0
2021-12-15 12:20:00,162.05,162.46,161.99,162.44,19038.0,153.4172,153.8054,153.3604,153.7865,19038.0
2021-12-15 12:30:00,162.45,162.5,162.34,162.47,9824.0,153.7959,153.8433,153.6918,153.8149,9824.0
2021-12-15 12:40:00,162.47,162.53,162.36,162.41,15196.0,153.8149,153.8717,153.7107,153.7581,15196.0
2021-12-15 12:50:00,162.49,162.52,162.39,162.42,10379.0,153.8338,153.8622,153.7391,153.7675,10379.0
2021-12-15 13:00:00,162.45,162.5,162.39,162.45,8034.0,153.7959,153.8433,153.7391,153.7959,8034.0
2021-12-15 13:10:00,162.45,162.46,162.35,162.41,17673.0,153.7959,153.8054,153.7012,153.7581,17673.0
2021-12-15 13:20:00,162.33,162.43,162.3,162.32,13091.0,153.6823,153.777,153.6539,153.6728,13091.0
2021-12-15 13:30:00,162.32,162.52,162.32,162.4,21229.0,153.6728,153.8622,153.6728,153.7486,21229.0
2021-12-15 13:40:00,162.39,162.39,161.96,161.96,22101.0,153.7391,153.7391,153.332,153.332,22101.0
2021-12-15 13:50:00,161.95,162.13,161.65,161.9,30614.0,153.3226,153.493,153.0385,153.2752,30614.0
2021-12-15 14:00:00,161.83,162.45,161.21,162.39,25744.0,153.209,153.7959,152.622,153.7391,25744.0
2021-12-15 14:10:00,162.38,162.47,162.08,162.08,37663.0,153.7297,153.8149,153.4456,153.4456,37663.0
2021-12-15 14:20:00,162.07,162.17,161.5,161.84,38911.0,153.4362,153.5308,152.8965,153.2184,38911.0
2021-12-15 14:30:00,161.79,162.09,161.73,162.05,41200.0,153.1711,153.4551,153.1143,153.4172,41200.0
2021-12-15 14:40:00,162.05,162.37,161.96,162.32,62984.0,153.4172,153.7202,153.332,153.6728,62984.0
2021-12-15 14:50:00,162.3,162.66,162.09,162.25,22521.0,153.6539,153.9947,153.4551,153.6066,22521.0
2021-12-15 15:00:00,162.25,162.93,162.23,162.92,18669.0,153.6066,154.2504,153.5876,154.2409,18669.0
2021-12-15 15:10:00,162.85,163.39,162.84,163.18,30000.0,154.1746,154.6858,154.1651,154.487,30000.0
2021-12-15 15:20:00,163.21,163.31,162.91,162.96,53627.0,154.5154,154.6101,154.2314,154.2788,53627.0
2021-12-15 15:30:00,163.0,163.06,162.75,162.99,39596.0,154.3166,154.3734,154.0799,154.3072,39596.0
2021-12-15 15:40:00,163.0,163.19,162.37,162.41,71299.0,154.3166,154.4965,153.7202,153.7581,71299.0
2021-12-15 15:50:00,162.35,162.67,162.35,162.49,349523.0,153.7012,154.0042,153.7012,153.8338,349523.0
2021-12-16 09:30:00,163.61,165.29,163.21,164.94,87972.0,154.8941,156.4846,154.5154,156.1533,87972.0
2021-12-16 09:40:00,164.96,165.18,164.33,164.62,37764.0,156.1722,156.3805,155.5758,155.8503,37764.0
2021-12-16 09:50:00,164.48,164.78,164.16,164.56,44951.0,155.7178,156.0018,155.4148,155.7935,44951.0
2021-12-16 10:00:00,164.5,165.67,164.42,165.48,46036.0,155.7367,156.8444,155.661,156.6645,46036.0
2021-12-16 10:10:00,165.6,165.61,165.14,165.31,31108.0,156.7781,156.7876,156.3426,156.5036,31108.0
2021-12-16 10:20:00,165.31,165.41,165.15,165.2,27453.0,156.5036,156.5982,156.3521,156.3994,27453.0
2021-12-16 10:30:00,165.15,165.26,164.74,165.12,39384.0,156.3521,156.4562,155.9639,156.3237,39384.0
2021-12-16 10:40:00,165.15,165.32,164.73,164.73,25414.0,156.3521,156.513,155.9545,155.9545,25414.0
2021-12-16 10:50:00,164.78,165.28,164.65,165.28,18843.0,156.0018,156.4752,155.8787,156.4752,18843.0
2021-12-16 11:00:00,165.24,165.69,165.24,165.65,30689.0,156.4373,156.8633,156.4373,156.8255,30689.0
2021-12-16 11:10:00,165.72,165.86,165.5,165.58,18111.0,156.8917,157.0243,156.6834,156.7592,18111.0
2021-12-16 11:20:00,165.52,165.66,165.3,165.39,28930.0,156.7024,156.8349,156.4941,156.5793,28930.0
2021-12-16 11:30:00,165.42,165.58,165.24,165.4,40881.0,156.6077,156.7592,156.4373,156.5888,40881.0
2021-12-16 11:40:00,165.36,165.4,164.99,165.15,14043.0,156.5509,156.5888,156.2006,156.3521,14043.0
2021-12-16 11:50:00,165.08,165.19,164.99,165.11,22674.0,156.2858,156.39,156.2006,156.3142,22674.0
2021-12-16 12:00:00,165.11,165.15,164.9,165.09,10831.0,156.3142,156.3521,156.1154,156.2953,10831.0
2021-12-16 12:10:00,165.09,165.27,165.0,165.06,14489.0,156.2953,156.4657,156.2101,156.2669,14489.0
2021-12-16 12:20:00,165.09,165.27,165.05,165.14,10243.0,156.2953,156.4657,156.2574,156.3426,10243.0
2021-12-16 12:30:00,165.13,165.31,165.11,165.17,16179.0,156.3332,156.5036,156.3142,156.371,16179.0
2021-12-16 12:40:00,165.11,165.33,165.01,165.09,13239.0,156.3142,156.5225,156.2195,156.2953,13239.0
2021-12-16 12:50:00,165.14,165.15,164.79,164.82,18586.0,156.3426,156.3521,156.0113,156.0397,18586.0
2021-12-16 13:00:00,164.82,164.91,164.58,164.73,16183.0,156.0397,156.1249,155.8125,155.9545,16183.0
2021-12-16 13:10:00,164.76,164.97,164.69,164.84,13266.0,155.9829,156.1817,155.9166,156.0586,13266.0
2021-12-16 13:20:00,164.91,164.91,164.69,164.72,14795.0,156.1249,156.1249,155.9166,155.945,14795.0
2021-12-16 13:30:00,164.72,164.84,164.65,164.72,11947.0,155.945,156.0586,155.8787,155.945,11947.0
2021-12-16 13:40:00,164.74,164.97,164.74,164.96,19351.0,155.9639,156.1817,155.9639,156.1722,19351.0
2021-12-16 13:50:00,164.96,164.98,164.76,164.83,8994.0,156.1722,156.1911,155.9829,156.0491,8994.0
2021-12-16 14:00:00,164.82,164.93,164.82,164.91,16182.0,156.0397,156.1438,156.0397,156.1249,16182.0
2021-12-16 14:10:00,164.91,165.2,164.89,165.15,17501.0,156.1249,156.3994,156.1059,156.3521,17501.0
2021-12-16 14:20:00,165.13,165.3,165.06,165.3,10854.0,156.3332,156.4941,156.2669,156.4941,10854.0
2021-12-16 14:30:00,165.31,165.62,165.25,165.56,17040.0,156.5036,156.797,156.4468,156.7402,17040.0
2021-12-16 14:40:00,165.5,165.5,165.08,165.09,18543.0,156.6834,156.6834,156.2858,156.2953,18543.0
2021-12-16 14:50:00,165.1,165.26,164.88,165.25,14514.0,156.3048,156.4562,156.0965,156.4468,14514.0
2021-12-16 15:00:00,165.21,165.36,165.04,165.27,23681.0,156.4089,156.5509,156.2479,156.4657,23681.0
2021-12-16 15:10:00,165.21,165.43,165.06,165.26,16451.0,156.4089,156.6172,156.2669,156.4562,16451.0
2021-12-16 15:20:00,165.3,165.71,165.29,165.63,16955.0,156.4941,156.8823,156.4846,156.8065,16955.0
2021-12-16 15:30:00,165.63,166.28,165.62,166.25,35881.0,156.8065,157.4219,156.797,157.3935,35881.0
2021-12-16 15:40:00,166.26,166.5,165.84,165.84,49879.0,157.403,157.6302,157.0053,157.0053,49879.0
2021-12-16 15:50:00,165.91,166.29,165.82,166.03,166355.0,157.0716,157.4314,156.9864,157.1852,166355.0
2021-12-17 09:30:00,165.87,166.19,165.22,165.4,301498.0,157.0337,157.3367,156.4184,156.5888,301498.0
2021-12-17 09:40:00,165.38,165.47,164.65,165.05,18590.0,156.5698,156.655,155.8787,156.2574,18590.0
2021-12-17 09:50:00,165.23,165.51,164.16,164.35,11869.0,156.4278,156.6929,155.4148,155.5947,11869.0
2021-12-17 10:00:00,164.34,164.46,163.7,163.99,17407.0,155.5852,155.6988,154.9793,155.2539,17407.0
2021-12-17 10:10:00,163.9,164.15,163.55,164.09,15760.0,155.1687,155.4054,154.8373,155.3486,15760.0
2021-12-17 10:20:00,163.99,164.14,163.26,163.47,11289.0,155.2539,155.3959,154.5628,154.7616,11289.0
2021-12-17 10:30:00,163.4,163.88,163.06,163.49,17284.0,154.6953,155.1497,154.3734,154.7805,17284.0
2021-12-17 10:40:00,163.59,164.25,163.4,164.25,7298.0,154.8752,155.5,154.6953,155.5,7298.0
2021-12-17 10:50:00,164.25,164.52,164.03,164.03,14814.0,155.5,155.7556,155.2918,155.2918,14814.0
2021-12-17 11:00:00,163.94,164.36,163.94,164.21,12492.0,155.2065,155.6042,155.2065,155.4622,12492.0
2021-12-17 11:10:00,164.12,164.81,164.06,164.68,7463.0,155.377,156.0302,155.3202,155.9071,7463.0
2021-12-17 11:20:00,164.66,164.72,164.37,164.41,10747.0,155.8882,155.945,155.6136,155.6515,10747.0
2021-12-17 11:30:00,164.38,164.39,163.47,163.59,15746.0,155.6231,155.6326,154.7616,154.8752,15746.0
2021-12-17 11:40:00,163.59,163.75,162.85,162.85,7936.0,154.8752,155.0267,154.1746,154.1746,7936.0
2021-12-17 11:50:00,162.82,162.87,162.63,162.7,6138.0,154.1462,154.1935,153.9663,154.0326,6138.0
2021-12-17 12:00:00,162.71,162.75,162.42,162.62,9295.0,154.0421,154.0799,153.7675,153.9569,9295.0
2021-12-17 12:10:00,162.64,163.28,162.63,163.16,5883.0,153.9758,154.5817,153.9663,154.4681,5883.0
2021-12-17 12:20:00,163.23,163.23,162.92,163.04,9110.0,154.5344,154.5344,154.2409,154.3545,9110.0
2021-12-17 12:30:00,163.03,163.32,163.02,163.17,7302.0,154.345,154.6196,154.3356,154.4776,7302.0
2021-12-17 12:40:00,163.17,163.17,162.67,162.76,17038.0,154.4776,154.4776,154.0042,154.0894,17038.0
2021-12-17 12:50:00,162.77,163.1,162.55,163.05,12858.0,154.0989,154.4113,153.8906,154.364,12858.0
2021-12-17 13:00:00,163.05,163.14,162.56,162.56,17514.0,154.364,154.4492,153.9001,153.9001,17514.0
2021-12-17 13:10:00,162.46,162.76,162.45,162.7,8922.0,153.8054,154.0894,153.7959,154.0326,8922.0
2021-12-17 13:20:00,162.79,162.93,162.7,162.91,8216.0,154.1178,154.2504,154.0326,154.2314,8216.0
2021-12-17 13:30:00,162.87,163.07,162.81,162.9,5821.0,154.1935,154.3829,154.1367,154.2219,5821.0
2021-12-17 13:40:00,162.89,163.26,162.8,163.24,5849.0,154.2125,154.5628,154.1273,154.5438,5849.0
2021-12-17 13:50:00,163.21,163.43,163.21,163.39,2726.0,154.5154,154.7237,154.5154,154.6858,2726.0
2021-12-17 14:00:00,163.39,163.4,163.07,163.25,12793.0,154.6858,154.6953,154.3829,154.5533,12793.0
2021-12-17 14:10:00,163.33,163.47,163.28,163.28,13844.0,154.629,154.7616,154.5817,154.5817,13844.0
2021-12-17 14:20:00,163.31,163.5,163.13,163.2,11765.0,154.6101,154.79,154.4397,154.506,11765.0
2021-12-17 14:30:00,163.24,163.25,162.24,162.4,37848.0,154.5438,154.5533,153.5971,153.7486,37848.0
2021-12-17 14:40:00,162.38,162.59,162.24,162.54,9622.0,153.7297,153.9285,153.5971,153.8811,9622.0
2021-12-17 14:50:00,162.56,162.74,162.41,162.74,12655.0,153.9001,154.0705,153.7581,154.0705,12655.0
2021-12-17 15:00:00,162.61,162.98,162.61,162.97,14687.0,153.9474,154.2977,153.9474,154.2882,14687.0
2021-12-17 15:10:00,162.93,162.95,162.56,162.74,12161.0,154.2504,154.2693,153.9001,154.0705,12161.0
2021-12-17 15:20:00,162.67,162.84,162.15,162.27,22374.0,154.0042,154.1651,153.5119,153.6255,22374.0
2021-12-17 15:30:00,162.3,162.32,161.96,162.1,59978.0,153.6539,153.6728,153.332,153.4646,59978.0
2021-12-17 15:40:00,162.13,162.55,162.1,162.1,34700.0,153.493,153.8906,153.4646,153.4646,34700.0
2021-12-17 15:50:00,161.93,161.93,161.17,161.31,186423.0,153.3036,153.3036,152.5841,152.7167,186423.0
2021-12-20 09:30:00,160.02,160.72,159.12,159.89,66170.0,151.4954,152.1581,150.6433,151.3723,66170.0
2021-12-20 09:40:00,159.89,159.89,158.85,158.92,20173.0,151.3723,151.3723,150.3877,150.454,20173.0
2021-12-20 09:50:00,158.88,158.92,158.3,158.8,25037.0,150.4161,150.454,149.867,150.3404,25037.0
2021-12-20 10:00:00,158.88,159.14,158.39,158.49,14832.0,150.4161,150.6623,149.9522,150.0469,14832.0
2021-12-20 10:10:00,158.45,158.62,158.16,158.25,15258.0,150.009,150.17,149.7345,149.8197,15258.0
2021-12-20 10:20:00,158.21,158.22,157.61,157.8,39455.0,149.7818,149.7913,149.2138,149.3936,39455.0
2021-12-20 10:30:00,157.9,158.68,157.83,158.68,7648.0,149.4883,150.2268,149.422,150.2268,7648.0
2021-12-20 10:40:00,158.6,158.96,158.37,158.69,19776.0,150.151,150.4918,149.9333,150.2362,19776.0
2021-12-20 10:50:00,158.63,158.94,158.26,158.28,12943.0,150.1794,150.4729,149.8291,149.8481,12943.0
2021-12-20 11:00:00,158.28,158.46,158.02,158.28,11352.0,149.8481,150.0185,149.6019,149.8481,11352.0
2021-12-20 11:10:00,158.29,159.02,158.29,159.02,23207.0,149.8575,150.5486,149.8575,150.5486,23207.0
2021-12-20 11:20:00,159.02,159.27,158.76,158.76,15299.0,150.5486,150.7853,150.3025,150.3025,15299.0
2021-12-20 11:30:00,158.8,158.81,158.34,158.37,9922.0,150.3404,150.3498,149.9049,149.9333,9922.0
2021-12-20 11:40:00,158.41,158.56,158.31,158.52,7652.0,149.9711,150.1132,149.8765,150.0753,7652.0
2021-12-20 11:50:00,158.53,158.93,158.53,158.93,22189.0,150.0847,150.4634,150.0847,150.4634,22189.0
2021-12-20 12:00:00,158.88,159.58,158.88,159.43,15499.0,150.4161,151.0788,150.4161,150.9368,15499.0
2021-12-20 12:10:00,159.46,159.75,159.33,159.61,20644.0,150.9652,151.2398,150.8421,151.1072,20644.0
2021-12-20 12:20:00,159.64,159.64,159.22,159.47,21478.0,151.1356,151.1356,150.738,150.9747,21478.0
2021-12-20 12:30:00,159.42,159.48,159.1,159.31,26006.0,150.9273,150.9841,150.6244,150.8232,26006.0
2021-12-20 12:40:00,159.31,159.35,159.15,159.23,9474.0,150.8232,150.8611,150.6717,150.7475,9474.0
2021-12-20 12:50:00,159.22,159.44,159.2,159.21,14198.0,150.738,150.9463,150.7191,150.7285,14198.0
2021-12-20 13:00:00,159.24,159.44,159.16,159.44,9091.0,150.7569,150.9463,150.6812,150.9463,9091.0
2021-12-20 13:10:00,159.53,159.73,159.53,159.66,8716.0,151.0315,151.2208,151.0315,151.1546,8716.0
2021-12-20 13:20:00,159.62,159.75,159.56,159.64,9883.0,151.1167,151.2398,151.0599,151.1356,9883.0
2021-12-20 13:30:00,159.63,159.87,159.51,159.86,10826.0,151.1262,151.3534,151.0125,151.3439,10826.0
2021-12-20 13:40:00,159.91,160.07,159.76,160.07,11872.0,151.3912,151.5427,151.2492,151.5427,11872.0
2021-12-20 13:50:00,160.05,160.06,159.84,159.91,6849.0,151.5238,151.5332,151.325,151.3912,6849.0
2021-12-20 14:00:00,159.95,160.2,159.95,160.15,7603.0,151.4291,151.6658,151.4291,151.6184,7603.0
2021-12-20 14:10:00,160.09,160.36,160.05,160.06,10241.0,151.5616,151.8173,151.5238,151.5332,10241.0
2021-12-20 14:20:00,160.09,160.19,159.99,160.11,11758.0,151.5616,151.6563,151.467,151.5806,11758.0
2021-12-20 14:30:00,159.97,159.98,159.77,159.91,9228.0,151.448,151.4575,151.2587,151.3912,9228.0
2021-12-20 14:40:00,159.96,160.04,159.82,160.01,6175.0,151.4386,151.5143,151.306,151.4859,6175.0
2021-12-20 14:50:00,160.06,160.32,160.02,160.15,11515.0,151.5332,151.7794,151.4954,151.6184,11515.0
2021-12-20 15:00:00,160.12,160.43,160.12,160.26,24483.0,151.59,151.8835,151.59,151.7226,24483.0
2021-12-20 15:10:00,160.31,160.59,160.3,160.47,16919.0,151.7699,152.035,151.7605,151.9214,16919.0
2021-12-20 15:20:00,160.4,160.6,160.13,160.41,17479.0,151.8551,152.0445,151.5995,151.8646,17479.0
2021-12-20 15:30:00,160.4,160.49,160.21,160.49,22949.0,151.8551,151.9403,151.6753,151.9403,22949.0
2021-12-20 15:40:00,160.42,160.75,160.24,160.61,28108.0,151.8741,152.1865,151.7037,152.0539,28108.0
2021-12-20 15:50:00,160.7,160.94,160.49,160.66,73339.0,152.1391,152.3664,151.9403,152.1013,73339.0
2021-12-21 09:30:00,161.47,162.49,161.17,161.56,37077.0,152.8681,153.8338,152.5841,152.9533,37077.0
2021-12-21 09:40:00,161.61,161.61,160.36,160.43,19024.0,153.0007,153.0007,151.8173,151.8835,19024.0
2021-12-21 09:50:00,160.42,160.9,160.29,160.89,32096.0,151.8741,152.3285,151.751,152.319,32096.0
2021-12-21 10:00:00,160.81,160.82,160.16,160.44,25659.0,152.2433,152.2528,151.6279,151.893,25659.0
2021-12-21 10:10:00,160.49,160.84,160.43,160.69,10490.0,151.9403,152.2717,151.8835,152.1297,10490.0
2021-12-21 10:20:00,160.78,160.85,160.16,160.33,12772.0,152.2149,152.2812,151.6279,151.7889,12772.0
2021-12-21 10:30:00,160.28,160.3,159.56,159.69,22916.0,151.7415,151.7605,151.0599,151.183,22916.0
2021-12-21 10:40:00,159.69,159.78,159.27,159.47,16771.0,151.183,151.2682,150.7853,150.9747,16771.0
2021-12-21 10:50:00,159.5,159.58,159.39,159.44,14296.0,151.0031,151.0788,150.8989,150.9463,14296.0
2021-12-21 11:00:00,159.42,159.55,159.26,159.26,12905.0,150.9273,151.0504,150.7759,150.7759,12905.0
2021-12-21 11:10:00,159.26,159.36,158.99,159.34,30381.0,150.7759,150.8705,150.5202,150.8516,30381.0
2021-12-21 11:20:00,159.42,159.6,159.22,159.38,11169.0,150.9273,151.0977,150.738,150.8895,11169.0
2021-12-21 11:30:00,159.38,159.62,159.35,159.6,8458.0,150.8895,151.1167,150.8611,151.0977,8458.0
2021-12-21 11:40:00,159.6,160.18,159.6,159.93,15947.0,151.0977,151.6469,151.0977,151.4102,15947.0
2021-12-21 11:50:00,159.94,160.1,159.8,159.83,10659.0,151.4196,151.5711,151.2871,151.3155,10659.0
2021-12-21 12:00:00,159.87,159.96,159.58,159.86,8402.0,151.3534,151.4386,151.0788,151.3439,8402.0
2021-12-21 12:10:00,159.86,160.18,159.86,160.08,8569.0,151.3439,151.6469,151.3439,151.5522,8569.0
2021-12-21 12:20:00,160.0,160.25,160.0,160.13,9012.0,151.4764,151.7131,151.4764,151.5995,9012.0
2021-12-21 12:30:00,160.16,160.31,160.13,160.31,5923.0,151.6279,151.7699,151.5995,151.7699,5923.0
2021-12-21 12:40:00,160.26,160.5,160.24,160.5,6458.0,151.7226,151.9498,151.7037,151.9498,6458.0
2021-12-21 12:50:00,160.46,160.84,160.45,160.64,9949.0,151.9119,152.2717,151.9025,152.0823,9949.0
2021-12-21 13:00:00,160.64,160.64,160.21,160.31,7456.0,152.0823,152.0823,151.6753,151.7699,7456.0
2021-12-21 13:10:00,160.31,160.31,159.92,159.92,5469.0,151.7699,151.7699,151.4007,151.4007,5469.0
2021-12-21 13:20:00,160.02,160.22,160.01,160.16,8527.0,151.4954,151.6847,151.4859,151.6279,8527.0
2021-12-21 13:30:00,160.16,160.36,160.13,160.33,9674.0,151.6279,151.8173,151.5995,151.7889,9674.0
2021-12-21 13:40:00,160.31,160.37,160.13,160.13,8318.0,151.7699,151.8267,151.5995,151.5995,8318.0
2021-12-21 13:50:00,160.12,160.21,159.93,159.93,9672.0,151.59,151.6753,151.4102,151.4102,9672.0
2021-12-21 14:00:00,159.97,160.01,159.83,159.83,9138.0,151.448,151.4859,151.3155,151.3155,9138.0
2021-12-21 14:10:00,159.88,159.88,159.45,159.48,14443.0,151.3628,151.3628,150.9557,150.9841,14443.0
2021-12-21 14:20:00,159.5,159.55,159.28,159.5,11678.0,151.0031,151.0504,150.7948,151.0031,11678.0
2021-12-21 14:30:00,159.55,159.56,159.28,159.28,13020.0,151.0504,151.0599,150.7948,150.7948,13020.0
2021-12-21 14:40:00,159.31,159.47,159.25,159.35,8740.0,150.8232,150.9747,150.7664,150.8611,8740.0
2021-12-21 14:50:00,159.42,159.49,159.29,159.43,10499.0,150.9273,150.9936,150.8043,150.9368,10499.0
2021-12-21 15:00:00,159.44,159.59,159.39,159.51,10891.0,150.9463,151.0883,150.8989,151.0125,10891.0
2021-12-21 15:10:00,159.5,159.73,159.48,159.68,16121.0,151.0031,151.2208,150.9841,151.1735,16121.0
2021-12-21 15:20:00,159.73,160.08,159.71,160.04,14168.0,151.2208,151.5522,151.2019,151.5143,14168.0
2021-12-21 15:30:00,160.01,160.04,159.83,159.85,27132.0,151.4859,151.5143,151.3155,151.3344,27132.0
2021-12-21 15:40:00,159.89,159.91,159.44,159.5,26444.0,151.3723,151.3912,150.9463,151.0031,26444.0
2021-12-21 15:50:00,159.52,160.09,159.48,160.04,80396.0,151.022,151.5616,150.9841,151.5143,80396.0
2021-12-22 09:30:00,160.19,161.01,160.03,160.26,22834.0,151.6563,152.4326,151.5048,151.7226,22834.0
2021-12-22 09:40:00,160.26,160.26,159.66,160.19,14368.0,151.7226,151.7226,151.1546,151.6563,14368.0
2021-12-22 09:50:00,160.1,160.24,159.79,159.87,7377.0,151.5711,151.7037,151.2776,151.3534,7377.0
2021-12-22 10:00:00,159.86,160.25,159.86,160.15,8732.0,151.3439,151.7131,151.3439,151.6184,8732.0
2021-12-22 10:10:00,160.16,160.38,160.04,160.38,8824.0,151.6279,151.8362,151.5143,151.8362,8824.0
2021-12-22 10:20:00,160.3,160.65,160.29,160.53,8087.0,151.7605,152.0918,151.751,151.9782,8087.0
2021-12-22 10:30:00,160.56,160.64,160.35,160.53,4175.0,152.0066,152.0823,151.8078,151.9782,4175.0
2021-12-22 10:40:00,160.52,160.96,160.52,160.87,6826.0,151.9687,152.3853,151.9687,152.3001,6826.0
2021-12-22 10:50:00,160.84,160.93,160.4,160.43,20363.0,152.2717,152.3569,151.8551,151.8835,20363.0
2021-12-22 11:00:00,160.45,160.46,160.21,160.3,23289.0,151.9025,151.9119,151.6753,151.7605,23289.0
2021-12-22 11:10:00,160.22,160.26,159.94,160.01,12923.0,151.6847,151.7226,151.4196,151.4859,12923.0
2021-12-22 11:20:00,160.05,160.07,159.9,159.93,17826.0,151.5238,151.5427,151.3818,151.4102,17826.0
2021-12-22 11:30:00,159.93,159.98,159.55,159.58,17725.0,151.4102,151.4575,151.0504,151.0788,17725.0
2021-12-22 11:40:00,159.57,159.84,159.53,159.8,17430.0,151.0693,151.325,151.0315,151.2871,17430.0
2021-12-22 11:50:00,159.84,159.9,159.56,159.58,12676.0,151.325,151.3818,151.0599,151.0788,12676.0
2021-12-22 12:00:00,159.68,160.16,159.64,160.16,9157.0,151.1735,151.6279,151.1356,151.6279,9157.0
2021-12-22 12:10:00,160.16,160.25,159.88,159.99,6361.0,151.6279,151.7131,151.3628,151.467,6361.0
2021-12-22 12:20:00,159.91,160.08,159.91,160.0,4965.0,151.3912,151.5522,151.3912,151.4764,4965.0
2021-12-22 12:30:00,160.06,160.08,159.84,159.88,6043.0,151.5332,151.5522,151.325,151.3628,6043.0
2021-12-22 12:40:00,159.84,159.88,159.66,159.76,7530.0,151.325,151.3628,151.1546,151.2492,7530.0
2021-12-22 12:50:00,159.76,160.16,159.76,160.06,7435.0,151.2492,151.6279,151.2492,151.5332,7435.0
2021-12-22 13:00:00,160.15,160.15,159.93,159.93,4208.0,151.6184,151.6184,151.4102,151.4102,4208.0
2021-12-22 13:10:00,159.93,159.99,159.9,159.94,8319.0,151.4102,151.467,151.3818,151.4196,8319.0
2021-12-22 13:20:00,159.97,160.01,159.86,159.92,5082.0,151.448,151.4859,151.3439,151.4007,5082.0
2021-12-22 13:30:00,159.89,159.98,159.88,159.92,7854.0,151.3723,151.4575,151.3628,151.4007,7854.0
2021-12-22 13:40:00,159.94,160.11,159.94,160.05,6231.0,151.4196,151.5806,151.4196,151.5238,6231.0
2021-12-22 13:50:00,160.08,160.23,160.04,160.04,7850.0,151.5522,151.6942,151.5143,151.5143,7850.0
2021-12-22 14:00:00,160.07,160.11,159.88,159.94,7498.0,151.5427,151.5806,151.3628,151.4196,7498.0
2021-12-22 14:10:00,159.94,160.08,159.92,160.02,7027.0,151.4196,151.5522,151.4007,151.4954,7027.0
2021-12-22 14:20:00,160.01,160.22,159.97,160.01,8804.0,151.4859,151.6847,151.448,151.4859,8804.0
2021-12-22 14:30:00,160.0,160.05,159.81,159.81,6853.0,151.4764,151.5238,151.2966,151.2966,6853.0
2021-12-22 14:40:00,159.85,159.87,159.72,159.86,7966.0,151.3344,151.3534,151.2114,151.3439,7966.0
2021-12-22 14:50:00,159.84,159.91,159.74,159.91,5309.0,151.325,151.3912,151.2303,151.3912,5309.0
2021-12-22 15:00:00,159.92,160.05,159.82,159.96,11820.0,151.4007,151.5238,151.306,151.4386,11820.0
2021-12-22 15:10:00,159.94,160.1,159.89,160.03,10189.0,151.4196,151.5711,151.3723,151.5048,10189.0
2021-12-22 15:20:00,160.03,160.23,159.96,160.17,10553.0,151.5048,151.6942,151.4386,151.6374,10553.0
2021-12-22 15:30:00,160.17,160.32,160.09,160.27,20613.0,151.6374,151.7794,151.5616,151.7321,20613.0
2021-12-22 15:40:00,160.3,160.73,160.3,160.64,26823.0,151.7605,152.1676,151.7605,152.0823,26823.0
2021-12-22 15:50:00,160.65,160.88,160.63,160.63,90589.0,152.0918,152.3096,152.0729,152.0729,90589.0
2021-12-23 09:30:00,160.71,162.29,160.67,162.22,41238.0,152.1486,153.6444,152.1107,153.5782,41238.0
2021-12-23 09:40:00,162.25,162.6,161.87,162.52,8554.0,153.6066,153.9379,153.2468,153.8622,8554.0
2021-12-23 09:50:00,162.49,162.61,162.09,162.28,15611.0,153.8338,153.9474,153.4551,153.635,15611.0
2021-12-23 10:00:00,162.34,162.46,162.17,162.27,10385.0,153.6918,153.8054,153.5308,153.6255,10385.0
2021-12-23 10:10:00,162.17,162.37,161.98,162.25,13797.0,153.5308,153.7202,153.351,153.6066,13797.0
2021-12-23 10:20:00,162.21,162.37,162.16,162.28,7897.0,153.5687,153.7202,153.5214,153.635,7897.0
2021-12-23 10:30:00,162.34,162.35,162.14,162.22,15557.0,153.6918,153.7012,153.5024,153.5782,15557.0
2021-12-23 10:40:00,162.17,162.25,161.96,162.14,5035.0,153.5308,153.6066,153.332,153.5024,5035.0
2021-12-23 10:50:00,162.12,162.49,162.02,162.36,11100.0,153.4835,153.8338,153.3888,153.7107,11100.0
2021-12-23 11:00:00,162.37,162.46,162.15,162.4,22920.0,153.7202,153.8054,153.5119,153.7486,22920.0
2021-12-23 11:10:00,162.4,162.42,162.08,162.08,11720.0,153.7486,153.7675,153.4456,153.4456,11720.0
2021-12-23 11:20:00,162.07,162.1,161.97,162.06,4595.0,153.4362,153.4646,153.3415,153.4267,4595.0
2021-12-23 11:30:00,162.03,162.19,162.0,162.14,4118.0,153.3983,153.5498,153.3699,153.5024,4118.0
2021-12-23 11:40:00,162.14,162.26,162.06,162.26,8557.0,153.5024,153.616,153.4267,153.616,8557.0
2021-12-23 11:50:00,162.23,162.37,162.23,162.37,5851.0,153.5876,153.7202,153.5876,153.7202,5851.0
2021-12-23 12:00:00,162.35,162.38,162.19,162.19,5694.0,153.7012,153.7297,153.5498,153.5498,5694.0
2021-12-23 12:10:00,162.18,162.26,162.14,162.22,4518.0,153.5403,153.616,153.5024,153.5782,4518.0
2021-12-23 12:20:00,162.22,162.26,162.05,162.11,5708.0,153.5782,153.616,153.4172,153.474,5708.0
2021-12-23 12:30:00,162.09,162.27,162.0,162.26,6756.0,153.4551,153.6255,153.3699,153.616,6756.0
2021-12-23 12:40:00,162.23,162.36,162.2,162.31,4241.0,153.5876,153.7107,153.5592,153.6634,4241.0
2021-12-23 12:50:00,162.28,162.45,162.27,162.44,10903.0,153.635,153.7959,153.6255,153.7865,10903.0
2021-12-23 13:00:00,162.44,162.44,162.15,162.15,6224.0,153.7865,153.7865,153.5119,153.5119,6224.0
2021-12-23 13:10:00,162.13,162.13,162.02,162.04,3196.0,153.493,153.493,153.3888,153.4078,3196.0
2021-12-23 13:20:00,162.0,162.01,161.86,162.0,8921.0,153.3699,153.3794,153.2374,153.3699,8921.0
2021-12-23 13:30:00,161.95,162.01,161.9,162.01,3478.0,153.3226,153.3794,153.2752,153.3794,3478.0
2021-12-23 13:40:00,162.01,162.17,161.99,162.17,3202.0,153.3794,153.5308,153.3604,153.5308,3202.0
2021-12-23 13:50:00,162.18,162.25,162.16,162.23,4327.0,153.5403,153.6066,153.5214,153.5876,4327.0
2021-12-23 14:00:00,162.23,162.39,162.23,162.31,6012.0,153.5876,153.7391,153.5876,153.6634,6012.0
2021-12-23 14:10:00,162.28,162.35,162.24,162.31,4459.0,153.635,153.7012,153.5971,153.6634,4459.0
2021-12-23 14:20:00,162.33,162.38,162.3,162.35,9368.0,153.6823,153.7297,153.6539,153.7012,9368.0
2021-12-23 14:30:00,162.33,162.33,162.17,162.26,9603.0,153.6823,153.6823,153.5308,153.616,9603.0
2021-12-23 14:40:00,162.27,162.33,162.25,162.32,5161.0,153.6255,153.6823,153.6066,153.6728,5161.0
2021-12-23 14:50:00,162.36,162.46,162.31,162.46,5836.0,153.7107,153.8054,153.6634,153.8054,5836.0
2021-12-23 15:00:00,162.47,162.49,162.35,162.43,6948.0,153.8149,153.8338,153.7012,153.777,6948.0
2021-12-23 15:10:00,162.43,162.44,162.08,162.15,11550.0,153.777,153.7865,153.4456,153.5119,11550.0
2021-12-23 15:20:00,162.14,162.21,161.99,162.07,13590.0,153.5024,153.5687,153.3604,153.4362,13590.0
2021-12-23 15:30:00,162.08,162.26,162.01,162.13,11934.0,153.4456,153.616,153.3794,153.493,11934.0
2021-12-23 15:40:00,162.12,162.38,162.1,162.34,15892.0,153.4835,153.7297,153.4646,153.6918,15892.0
2021-12-23 15:50:00,162.25,162.4,161.86,161.93,67604.0,153.6066,153.7486,153.2374,153.3036,67604.0
2021-12-27 09:30:00,162.49,162.77,162.06,162.59,64984.0,153.8338,154.0989,153.4267,153.9285,64984.0
2021-12-27 09:40:00,162.5,162.5,162.1,162.48,63453.0,153.8433,153.8433,153.4646,153.8243,63453.0
2021-12-27 09:50:00,162.47,162.77,162.3,162.3,16722.0,153.8149,154.0989,153.6539,153.6539,16722.0
2021-12-27 10:00:00,162.32,162.73,162.32,162.52,16444.0,153.6728,154.061,153.6728,153.8622,16444.0
2021-12-27 10:10:00,162.6,162.6,162.34,162.34,11117.0,153.9379,153.9379,153.6918,153.6918,11117.0
2021-12-27 10:20:00,162.35,162.7,162.33,162.58,13320.0,153.7012,154.0326,153.6823,153.919,13320.0
2021-12-27 10:30:00,162.61,162.7,162.47,162.69,16713.0,153.9474,154.0326,153.8149,154.0231,16713.0
2021-12-27 10:40:00,162.69,163.04,162.47,162.63,57265.0,154.0231,154.3545,153.8149,153.9663,57265.0
2021-12-27 10:50:00,162.64,162.68,162.25,162.44,16643.0,153.9758,154.0137,153.6066,153.7865,16643.0
2021-12-27 11:00:00,162.42,162.59,162.42,162.58,11088.0,153.7675,153.9285,153.7675,153.919,11088.0
2021-12-27 11:10:00,162.62,162.64,162.39,162.47,12058.0,153.9569,153.9758,153.7391,153.8149,12058.0
2021-12-27 11:20:00,162.48,162.52,162.4,162.5,9760.0,153.8243,153.8622,153.7486,153.8433,9760.0
2021-12-27 11:30:00,162.48,162.81,162.47,162.66,12266.0,153.8243,154.1367,153.8149,153.9947,12266.0
2021-12-27 11:40:00,162.68,162.72,162.54,162.65,23746.0,154.0137,154.0515,153.8811,153.9853,23746.0
2021-12-27 11:50:00,162.65,162.97,162.64,162.91,11403.0,153.9853,154.2882,153.9758,154.2314,11403.0
2021-12-27 12:00:00,162.94,162.99,162.85,162.9,14077.0,154.2598,154.3072,154.1746,154.2219,14077.0
2021-12-27 12:10:00,162.93,162.93,162.78,162.86,12831.0,154.2504,154.2504,154.1083,154.1841,12831.0
2021-12-27 12:20:00,162.88,163.02,162.8,162.81,12796.0,154.203,154.3356,154.1273,154.1367,12796.0
2021-12-27 12:30:00,162.81,162.91,162.69,162.85,13976.0,154.1367,154.2314,154.0231,154.1746,13976.0
2021-12-27 12:40:00,162.87,162.96,162.81,162.84,13141.0,154.1935,154.2788,154.1367,154.1651,13141.0
2021-12-27 12:50:00,162.84,162.89,162.81,162.84,8021.0,154.1651,154.2125,154.1367,154.1651,8021.0
2021-12-27 13:00:00,162.85,162.91,162.83,162.86,10507.0,154.1746,154.2314,154.1557,154.1841,10507.0
2021-12-27 13:10:00,162.88,162.88,162.75,162.79,8366.0,154.203,154.203,154.0799,154.1178,8366.0
2021-12-27 13:20:00,162.81,162.92,162.78,162.91,13383.0,154.1367,154.2409,154.1083,154.2314,13383.0
2021-12-27 13:30:00,162.91,163.08,162.9,163.04,8884.0,154.2314,154.3924,154.2219,154.3545,8884.0
2021-12-27 13:40:00,163.04,163.07,162.94,162.98,12862.0,154.3545,154.3829,154.2598,154.2977,12862.0
2021-12-27 13:50:00,162.96,163.0,162.92,162.97,11059.0,154.2788,154.3166,154.2409,154.2882,11059.0
2021-12-27 14:00:00,162.96,163.16,162.95,163.08,19199.0,154.2788,154.4681,154.2693,154.3924,19199.0
2021-12-27 14:10:00,163.11,163.24,163.1,163.14,9625.0,154.4208,154.5438,154.4113,154.4492,9625.0
2021-12-27 14:20:00,163.15,163.24,163.15,163.22,7719.0,154.4586,154.5438,154.4586,154.5249,7719.0
2021-12-27 14:30:00,163.21,163.31,163.17,163.28,15494.0,154.5154,154.6101,154.4776,154.5817,15494.0
2021-12-27 14:40:00,163.28,163.32,163.14,163.16,10577.0,154.5817,154.6196,154.4492,154.4681,10577.0
2021-12-27 14:50:00,163.16,163.18,163.02,163.15,14359.0,154.4681,154.487,154.3356,154.4586,14359.0
2021-12-27 15:00:00,163.16,163.24,163.11,163.2,15213.0,154.4681,154.5438,154.4208,154.506,15213.0
2021-12-27 15:10:00,163.21,163.27,163.13,163.24,13916.0,154.5154,154.5722,154.4397,154.5438,13916.0
2021-12-27 15:20:00,163.26,163.59,163.26,163.59,20258.0,154.5628,154.8752,154.5628,154.8752,20258.0
2021-12-27 15:30:00,163.64,163.81,163.56,163.59,37240.0,154.9225,155.0835,154.8468,154.8752,37240.0
2021-12-27 15:40:00,163.62,163.84,163.54,163.78,40466.0,154.9036,155.1119,154.8279,155.0551,40466.0
2021-12-27 15:50:00,163.8,163.89,163.67,163.84,135805.0,155.074,155.1592,154.9509,155.1119,135805.0
2021-12-28 09:30:00,164.05,164.69,163.99,164.01,20026.0,155.3107,155.9166,155.2539,155.2728,20026.0
2021-12-28 09:40:00,163.95,164.42,163.84,164.22,9891.0,155.216,155.661,155.1119,155.4716,9891.0
2021-12-28 09:50:00,164.24,164.37,163.98,164.22,8396.0,155.4906,155.6136,155.2444,155.4716,8396.0
2021-12-28 10:00:00,164.22,164.45,164.09,164.33,7386.0,155.4716,155.6894,155.3486,155.5758,7386.0
2021-12-28 10:10:00,164.34,164.66,164.31,164.5,6769.0,155.5852,155.8882,155.5568,155.7367,6769.0
2021-12-28 10:20:00,164.47,164.73,164.43,164.61,7011.0,155.7083,155.9545,155.6704,155.8409,7011.0
2021-12-28 10:30:00,164.64,164.72,164.49,164.58,7200.0,155.8693,155.945,155.7272,155.8125,7200.0
2021-12-28 10:40:00,164.61,164.75,164.47,164.68,8777.0,155.8409,155.9734,155.7083,155.9071,8777.0
2021-12-28 10:50:00,164.73,164.9,164.73,164.86,16157.0,155.9545,156.1154,155.9545,156.0775,16157.0
2021-12-28 11:00:00,164.86,164.89,164.7,164.83,11170.0,156.0775,156.1059,155.9261,156.0491,11170.0
2021-12-28 11:10:00,164.8,165.08,164.73,165.01,9150.0,156.0207,156.2858,155.9545,156.2195,9150.0
2021-12-28 11:20:00,164.99,165.08,164.87,164.93,8642.0,156.2006,156.2858,156.087,156.1438,8642.0
2021-12-28 11:30:00,164.99,165.03,164.86,165.0,6712.0,156.2006,156.2385,156.0775,156.2101,6712.0
2021-12-28 11:40:00,165.03,165.06,164.88,164.97,6177.0,156.2385,156.2669,156.0965,156.1817,6177.0
2021-12-28 11:50:00,164.98,165.02,164.87,164.97,5116.0,156.1911,156.229,156.087,156.1817,5116.0
2021-12-28 12:00:00,164.91,164.95,164.77,164.84,6509.0,156.1249,156.1627,155.9923,156.0586,6509.0
2021-12-28 12:10:00,164.81,164.9,164.79,164.84,4432.0,156.0302,156.1154,156.0113,156.0586,4432.0
2021-12-28 12:20:00,164.78,164.8,164.55,164.56,5731.0,156.0018,156.0207,155.7841,155.7935,5731.0
2021-12-28 12:30:00,164.68,164.76,164.57,164.76,4978.0,155.9071,155.9829,155.803,155.9829,4978.0
2021-12-28 12:40:00,164.8,164.8,164.61,164.7,10974.0,156.0207,156.0207,155.8409,155.9261,10974.0
2021-12-28 12:50:00,164.7,165.01,164.67,164.97,12080.0,155.9261,156.2195,155.8977,156.1817,12080.0
2021-12-28 13:00:00,164.97,165.05,164.95,165.0,10374.0,156.1817,156.2574,156.1627,156.2101,10374.0
2021-12-28 13:10:00,165.0,165.02,164.84,164.84,5168.0,156.2101,156.229,156.0586,156.0586,5168.0
2021-12-28 13:20:00,164.86,164.99,164.84,164.97,4240.0,156.0775,156.2006,156.0586,156.1817,4240.0
2021-12-28 13:30:00,164.98,165.0,164.88,164.88,5253.0,156.1911,156.2101,156.0965,156.0965,5253.0
2021-12-28 13:40:00,164.92,165.14,164.92,165.06,7435.0,156.1343,156.3426,156.1343,156.2669,7435.0
2021-12-28 13:50:00,165.04,165.16,165.0,165.16,11238.0,156.2479,156.3616,156.2101,156.3616,11238.0
2021-12-28 14:00:00,165.2,165.25,164.96,165.02,7702.0,156.3994,156.4468,156.1722,156.229,7702.0
2021-12-28 14:10:00,164.98,164.98,164.9,164.98,7060.0,156.1911,156.1911,156.1154,156.1911,7060.0
2021-12-28 14:20:00,164.98,165.05,164.96,165.0,4362.0,156.1911,156.2574,156.1722,156.2101,4362.0
2021-12-28 14:30:00,165.0,165.15,164.99,165.13,7507.0,156.2101,156.3521,156.2006,156.3332,7507.0
2021-12-28 14:40:00,165.18,165.24,165.15,165.19,7259.0,156.3805,156.4373,156.3521,156.39,7259.0
2021-12-28 14:50:00,165.18,165.27,165.16,165.18,6730.0,156.3805,156.4657,156.3616,156.3805,6730.0
2021-12-28 15:00:00,165.19,165.22,165.15,165.15,7867.0,156.39,156.4184,156.3521,156.3521,7867.0
2021-12-28 15:10:00,165.17,165.18,165.12,165.13,5039.0,156.371,156.3805,156.3237,156.3332,5039.0
2021-12-28 15:20:00,165.15,165.24,165.02,165.04,10890.0,156.3521,156.4373,156.229,156.2479,10890.0
2021-12-28 15:30:00,165.06,165.2,164.88,165.15,14979.0,156.2669,156.3994,156.0965,156.3521,14979.0
2021-12-28 15:40:00,165.12,165.27,165.09,165.22,30748.0,156.3237,156.4657,156.2953,156.4184,30748.0
2021-12-28 15:50:00,165.13,165.18,164.95,165.14,94594.0,156.3332,156.3805,156.1627,156.3426,94594.0
2021-12-29 09:30:00,165.61,165.79,164.94,165.64,16638.0,156.7876,156.958,156.1533,156.816,16638.0
2021-12-29 09:40:00,165.68,166.12,165.64,166.12,7603.0,156.8539,157.2704,156.816,157.2704,7603.0
2021-12-29 09:50:00,166.11,166.11,165.62,165.85,6072.0,157.2609,157.2609,156.797,157.0148,6072.0
2021-12-29 10:00:00,165.77,166.1,165.77,166.08,7238.0,156.9391,157.2515,156.9391,157.2325,7238.0
2021-12-29 10:10:00,166.05,166.25,165.84,166.22,8680.0,157.2041,157.3935,157.0053,157.3651,8680.0
2021-12-29 10:20:00,166.13,166.19,165.81,165.81,4103.0,157.2799,157.3367,156.9769,156.9769,4103.0
2021-12-29 10:30:00,165.76,166.22,165.76,166.13,4092.0,156.9296,157.3651,156.9296,157.2799,4092.0
2021-12-29 10:40:00,166.07,166.17,165.97,166.1,2510.0,157.2231,157.3177,157.1284,157.2515,2510.0
2021-12-29 10:50:00,166.22,166.23,166.07,166.08,4379.0,157.3651,157.3746,157.2231,157.2325,4379.0
2021-12-29 11:00:00,166.03,166.03,165.57,165.58,4390.0,157.1852,157.1852,156.7497,156.7592,4390.0
2021-12-29 11:10:00,165.57,165.59,165.43,165.54,3642.0,156.7497,156.7686,156.6172,156.7213,3642.0
2021-12-29 11:20:00,165.57,165.81,165.56,165.74,4728.0,156.7497,156.9769,156.7402,156.9107,4728.0
2021-12-29 11:30:00,165.76,165.81,165.64,165.66,6717.0,156.9296,156.9769,156.816,156.8349,6717.0
2021-12-29 11:40:00,165.73,165.79,165.66,165.69,2181.0,156.9012,156.958,156.8349,156.8633,2181.0
2021-12-29 11:50:00,165.69,165.72,165.59,165.59,5793.0,156.8633,156.8917,156.7686,156.7686,5793.0
2021-12-29 12:00:00,165.56,165.58,165.4,165.43,6791.0,156.7402,156.7592,156.5888,156.6172,6791.0
2021-12-29 12:10:00,165.36,165.44,165.27,165.44,6078.0,156.5509,156.6266,156.4657,156.6266,6078.0
2021-12-29 12:20:00,165.35,165.44,165.32,165.4,5210.0,156.5414,156.6266,156.513,156.5888,5210.0
2021-12-29 12:30:00,165.41,165.52,165.37,165.4,6060.0,156.5982,156.7024,156.5604,156.5888,6060.0
2021-12-29 12:40:00,165.42,165.58,165.37,165.58,4018.0,156.6077,156.7592,156.5604,156.7592,4018.0
2021-12-29 12:50:00,165.64,165.75,165.6,165.75,2614.0,156.816,156.9201,156.7781,156.9201,2614.0
2021-12-29 13:00:00,165.75,165.86,165.75,165.86,2148.0,156.9201,157.0243,156.9201,157.0243,2148.0
2021-12-29 13:10:00,165.96,166.14,165.92,166.12,4279.0,157.1189,157.2893,157.0811,157.2704,4279.0
2021-12-29 13:20:00,166.11,166.18,166.04,166.04,4571.0,157.2609,157.3272,157.1947,157.1947,4571.0
2021-12-29 13:30:00,166.08,166.15,166.03,166.09,2938.0,157.2325,157.2988,157.1852,157.242,2938.0
2021-12-29 13:40:00,166.11,166.13,165.97,166.08,4814.0,157.2609,157.2799,157.1284,157.2325,4814.0
2021-12-29 13:50:00,166.06,166.2,166.03,166.12,5275.0,157.2136,157.3462,157.1852,157.2704,5275.0
2021-12-29 14:00:00,166.19,166.27,166.09,166.13,7102.0,157.3367,157.4124,157.242,157.2799,7102.0
2021-12-29 14:10:00,166.15,166.26,166.09,166.26,4918.0,157.2988,157.403,157.242,157.403,4918.0
2021-12-29 14:20:00,166.25,166.26,166.08,166.08,8031.0,157.3935,157.403,157.2325,157.2325,8031.0
2021-12-29 14:30:00,166.09,166.3,166.06,166.3,5408.0,157.242,157.4408,157.2136,157.4408,5408.0
2021-12-29 14:40:00,166.23,166.25,166.15,166.23,3537.0,157.3746,157.3935,157.2988,157.3746,3537.0
2021-12-29 14:50:00,166.25,166.29,166.23,166.27,7875.0,157.3935,157.4314,157.3746,157.4124,7875.0
2021-12-29 15:00:00,166.3,166.42,166.29,166.4,6495.0,157.4408,157.5544,157.4314,157.5355,6495.0
2021-12-29 15:10:00,166.43,166.73,166.43,166.72,7781.0,157.5639,157.8479,157.5639,157.8384,7781.0
2021-12-29 15:20:00,166.75,166.86,166.44,166.44,20706.0,157.8669,157.971,157.5734,157.5734,20706.0
2021-12-29 15:30:00,166.46,166.69,166.37,166.66,28137.0,157.5923,157.81,157.5071,157.7816,28137.0
2021-12-29 15:40:00,166.66,166.68,166.5,166.65,21195.0,157.7816,157.8006,157.6302,157.7722,21195.0
2021-12-29 15:50:00,166.6,166.67,166.25,166.41,64508.0,157.7248,157.7911,157.3935,157.545,64508.0
2021-12-30 09:30:00,167.0,167.44,166.56,167.25,21104.0,158.1035,158.5201,157.687,158.3402,21104.0
2021-12-30 09:40:00,167.18,167.3,166.7,166.99,10482.0,158.2739,158.3876,157.8195,158.0941,10482.0
2021-12-30 09:50:00,166.88,167.02,166.61,166.61,12529.0,157.9899,158.1225,157.7343,157.7343,12529.0
2021-12-30 10:00:00,166.53,166.59,166.25,166.59,5278.0,157.6586,157.7154,157.3935,157.7154,5278.0
2021-12-30 10:10:00,166.49,166.69,166.18,166.52,10428.0,157.6207,157.81,157.3272,157.6491,10428.0
2021-12-30 10:20:00,166.58,166.62,166.35,166.35,7204.0,157.7059,157.7438,157.4882,157.4882,7204.0
2021-12-30 10:30:00,166.11,166.25,166.0,166.01,3865.0,157.2609,157.3935,157.1568,157.1663,3865.0
2021-12-30 10:40:00,166.08,166.32,165.98,166.32,5057.0,157.2325,157.4598,157.1379,157.4598,5057.0
2021-12-30 10:50:00,166.3,166.39,166.14,166.28,4269.0,157.4408,157.526,157.2893,157.4219,4269.0
2021-12-30 11:00:00,166.25,166.32,166.0,166.09,5497.0,157.3935,157.4598,157.1568,157.242,5497.0
2021-12-30 11:10:00,166.07,166.15,166.0,166.12,3565.0,157.2231,157.2988,157.1568,157.2704,3565.0
2021-12-30 11:20:00,166.17,166.2,166.06,166.07,3270.0,157.3177,157.3462,157.2136,157.2231,3270.0
2021-12-30 11:30:00,166.08,166.18,165.97,166.06,8097.0,157.2325,157.3272,157.1284,157.2136,8097.0
2021-12-30 11:40:00,166.03,166.06,165.54,165.56,19325.0,157.1852,157.2136,156.7213,156.7402,19325.0
2021-12-30 11:50:00,165.56,165.65,165.44,165.61,7530.0,156.7402,156.8255,156.6266,156.7876,7530.0
2021-12-30 12:00:00,165.59,165.78,165.57,165.76,3819.0,156.7686,156.9485,156.7497,156.9296,3819.0
2021-12-30 12:10:00,165.74,165.88,165.74,165.87,5997.0,156.9107,157.0432,156.9107,157.0337,5997.0
2021-12-30 12:20:00,165.89,166.01,165.82,165.97,4116.0,157.0527,157.1663,156.9864,157.1284,4116.0
2021-12-30 12:30:00,166.06,166.2,166.05,166.15,5048.0,157.2136,157.3462,157.2041,157.2988,5048.0
2021-12-30 12:40:00,166.1,166.23,166.1,166.14,2394.0,157.2515,157.3746,157.2515,157.2893,2394.0
2021-12-30 12:50:00,166.13,166.18,166.05,166.18,4349.0,157.2799,157.3272,157.2041,157.3272,4349.0
2021-12-30 13:00:00,166.27,166.32,166.13,166.18,5526.0,157.4124,157.4598,157.2799,157.3272,5526.0
2021-12-30 13:10:00,166.12,166.19,166.12,166.12,1914.0,157.2704,157.3367,157.2704,157.2704,1914.0
2021-12-30 13:20:00,166.06,166.13,165.99,165.99,2531.0,157.2136,157.2799,157.1473,157.1473,2531.0
2021-12-30 13:30:00,166.0,166.19,165.96,166.19,4833.0,157.1568,157.3367,157.1189,157.3367,4833.0
2021-12-30 13:40:00,166.17,166.41,166.15,166.29,3564.0,157.3177,157.545,157.2988,157.4314,3564.0
2021-12-30 13:50:00,166.36,166.49,166.36,166.46,3864.0,157.4976,157.6207,157.4976,157.5923,3864.0
2021-12-30 14:00:00,166.42,166.53,166.39,166.39,6631.0,157.5544,157.6586,157.526,157.526,6631.0
2021-12-30 14:10:00,166.42,166.51,166.38,166.38,3763.0,157.5544,157.6396,157.5166,157.5166,3763.0
2021-12-30 14:20:00,166.41,166.45,166.37,166.38,4795.0,157.545,157.5828,157.5071,157.5166,4795.0
2021-12-30 14:30:00,166.41,166.42,166.29,166.35,4589.0,157.545,157.5544,157.4314,157.4882,4589.0
2021-12-30 14:40:00,166.37,166.42,166.34,166.42,3395.0,157.5071,157.5544,157.4787,157.5544,3395.0
2021-12-30 14:50:00,166.4,166.4,166.32,166.35,3106.0,157.5355,157.5355,157.4598,157.4882,3106.0
2021-12-30 15:00:00,166.36,166.48,166.2,166.47,6737.0,157.4976,157.6112,157.3462,157.6018,6737.0
2021-12-30 15:10:00,166.48,166.61,166.47,166.59,7995.0,157.6112,157.7343,157.6018,157.7154,7995.0
2021-12-30 15:20:00,166.55,166.57,166.3,166.33,9933.0,157.6775,157.6964,157.4408,157.4692,9933.0
2021-12-30 15:30:00,166.32,166.4,166.27,166.35,9181.0,157.4598,157.5355,157.4124,157.4882,9181.0
2021-12-30 15:40:00,166.34,166.36,166.0,166.16,17004.0,157.4787,157.4976,157.1568,157.3083,17004.0
2021-12-30 15:50:00,166.08,166.17,165.64,165.74,60199.0,157.2325,157.3177,156.816,156.9107,60199.0
2021-12-31 09:30:00,165.29,165.98,165.29,165.98,12123.0,156.4846,157.1379,156.4846,157.1379,12123.0
2021-12-31 09:40:00,165.92,166.06,165.8,165.9,13770.0,157.0811,157.2136,156.9675,157.0621,13770.0
2021-12-31 09:50:00,166.0,166.0,165.49,165.49,2989.0,157.1568,157.1568,156.674,156.674,2989.0
2021-12-31 10:00:00,165.4,165.97,165.39,165.89,6610.0,156.5888,157.1284,156.5793,157.0527,6610.0
2021-12-31 10:10:00,165.96,166.12,165.91,166.11,4239.0,157.1189,157.2704,157.0716,157.2609,4239.0
2021-12-31 10:20:00,166.15,166.53,166.15,166.52,5425.0,157.2988,157.6586,157.2988,157.6491,5425.0
2021-12-31 10:30:00,166.38,166.38,166.05,166.19,5022.0,157.5166,157.5166,157.2041,157.3367,5022.0
2021-12-31 10:40:00,166.28,166.38,166.21,166.23,4639.0,157.4219,157.5166,157.3556,157.3746,4639.0
2021-12-31 10:50:00,166.33,166.49,166.28,166.4,12171.0,157.4692,157.6207,157.4219,157.5355,12171.0
2021-12-31 11:00:00,166.39,166.49,166.39,166.42,3943.0,157.526,157.6207,157.526,157.5544,3943.0
2021-12-31 11:10:00,166.41,166.61,166.39,166.39,4657.0,157.545,157.7343,157.526,157.526,4657.0
2021-12-31 11:20:00,166.35,166.36,166.1,166.14,3362.0,157.4882,157.4976,157.2515,157.2893,3362.0
2021-12-31 11:30:00,166.12,166.36,166.08,166.27,4922.0,157.2704,157.4976,157.2325,157.4124,4922.0
2021-12-31 11:40:00,166.29,166.39,166.25,166.32,4498.0,157.4314,157.526,157.3935,157.4598,4498.0
2021-12-31 11:50:00,166.35,166.42,166.16,166.17,5864.0,157.4882,157.5544,157.3083,157.3177,5864.0
2021-12-31 12:00:00,166.17,166.43,166.16,166.37,2783.0,157.3177,157.5639,157.3083,157.5071,2783.0
2021-12-31 12:10:00,166.36,166.45,166.3,166.32,6264.0,157.4976,157.5828,157.4408,157.4598,6264.0
2021-12-31 12:20:00,166.3,166.56,166.3,166.47,13175.0,157.4408,157.687,157.4408,157.6018,13175.0
2021-12-31 12:30:00,166.45,166.67,166.45,166.65,5531.0,157.5828,157.7911,157.5828,157.7722,5531.0
2021-12-31 12:40:00,166.67,166.75,166.63,166.73,6963.0,157.7911,157.8669,157.7532,157.8479,6963.0
2021-12-31 12:50:00,166.74,166.91,166.74,166.87,7698.0,157.8574,158.0183,157.8574,157.9805,7698.0
2021-12-31 13:00:00,166.9,166.99,166.9,166.95,3653.0,158.0089,158.0941,158.0089,158.0562,3653.0
2021-12-31 13:10:00,166.99,167.02,166.83,166.83,5156.0,158.0941,158.1225,157.9426,157.9426,5156.0
2021-12-31 13:20:00,166.85,167.03,166.85,166.97,5446.0,157.9615,158.1319,157.9615,158.0751,5446.0
2021-12-31 13:30:00,166.98,167.08,166.94,167.02,4898.0,158.0846,158.1793,158.0467,158.1225,4898.0
2021-12-31 13:40:00,167.0,167.0,166.89,166.96,4730.0,158.1035,158.1035,157.9994,158.0657,4730.0
2021-12-31 13:50:00,166.97,167.16,166.97,167.16,2110.0,158.0751,158.255,158.0751,158.255,2110.0
2021-12-31 14:00:00,167.18,167.37,167.13,167.31,5314.0,158.2739,158.4538,158.2266,158.397,5314.0
2021-12-31 14:10:00,167.36,167.38,167.11,167.16,4900.0,158.4444,158.4633,158.2077,158.255,4900.0
2021-12-31 14:20:00,167.1,167.21,166.92,167.07,4729.0,158.1982,158.3023,158.0278,158.1698,4729.0
2021-12-31 14:30:00,167.06,167.31,167.06,167.31,3811.0,158.1603,158.397,158.1603,158.397,3811.0
2021-12-31 14:40:00,167.26,167.3,167.18,167.18,4988.0,158.3497,158.3876,158.2739,158.2739,4988.0
2021-12-31 14:50:00,167.18,167.18,167.0,167.09,4972.0,158.2739,158.2739,158.1035,158.1887,4972.0
2021-12-31 15:00:00,167.12,167.23,167.12,167.17,5846.0,158.2171,158.3213,158.2171,158.2645,5846.0
2021-12-31 15:10:00,167.23,167.28,167.11,167.27,14565.0,158.3213,158.3686,158.2077,158.3592,14565.0
2021-12-31 15:20:00,167.21,167.37,167.19,167.32,7538.0,158.3023,158.4538,158.2834,158.4065,7538.0
2021-12-31 15:30:00,167.3,167.42,167.27,167.42,11033.0,158.3876,158.5012,158.3592,158.5012,11033.0
2021-12-31 15:40:00,167.41,167.61,167.4,167.51,23932.0,158.4917,158.681,158.4822,158.5864,23932.0
2021-12-31 15:50:00,167.44,167.47,166.86,166.91,81058.0,158.5201,158.5485,157.971,158.0183,81058.0
2022-01-03 09:30:00,166.47,166.64,165.31,165.32,46153.0,157.6018,157.7627,156.5036,156.513,46153.0
2022-01-03 09:40:00,165.4,165.4,163.66,163.8,24445.0,156.5888,156.5888,154.9415,155.074,24445.0
2022-01-03 09:50:00,163.64,163.81,163.27,163.41,58543.0,154.9225,155.0835,154.5722,154.7048,58543.0
2022-01-03 10:00:00,163.42,163.61,162.41,162.47,83269.0,154.7142,154.8941,153.7581,153.8149,83269.0
2022-01-03 10:10:00,162.5,163.03,162.41,163.03,29187.0,153.8433,154.345,153.7581,154.345,29187.0
2022-01-03 10:20:00,163.08,163.09,162.26,162.61,19006.0,154.3924,154.4018,153.616,153.9474,19006.0
2022-01-03 10:30:00,162.44,162.44,161.44,161.94,29482.0,153.7865,153.7865,152.8397,153.3131,29482.0
2022-01-03 10:40:00,161.91,162.02,161.19,161.8,29189.0,153.2847,153.3888,152.603,153.1805,29189.0
2022-01-03 10:50:00,161.8,161.8,161.02,161.48,34878.0,153.1805,153.1805,152.4421,152.8776,34878.0
2022-01-03 11:00:00,161.46,161.69,161.0,161.66,24255.0,152.8587,153.0764,152.4232,153.048,24255.0
2022-01-03 11:10:00,161.73,161.97,161.15,161.16,33875.0,153.1143,153.3415,152.5652,152.5746,33875.0
2022-01-03 11:20:00,161.15,161.76,161.02,161.55,38134.0,152.5652,153.1427,152.4421,152.9439,38134.0
2022-01-03 11:30:00,161.51,161.83,161.34,161.56,55021.0,152.906,153.209,152.7451,152.9533,55021.0
2022-01-03 11:40:00,161.56,162.25,161.56,161.88,43210.0,152.9533,153.6066,152.9533,153.2563,43210.0
2022-01-03 11:50:00,161.86,162.08,161.77,162.08,40714.0,153.2374,153.4456,153.1521,153.4456,40714.0
2022-01-03 12:00:00,162.12,162.18,161.76,162.14,15240.0,153.4835,153.5403,153.1427,153.5024,15240.0
2022-01-03 12:10:00,162.18,162.9,162.16,162.81,34485.0,153.5403,154.2219,153.5214,154.1367,34485.0
2022-01-03 12:20:00,162.83,162.84,162.57,162.79,17165.0,154.1557,154.1651,153.9095,154.1178,17165.0
2022-01-03 12:30:00,162.77,162.77,162.34,162.4,21332.0,154.0989,154.0989,153.6918,153.7486,21332.0
2022-01-03 12:40:00,162.4,162.63,162.33,162.4,17549.0,153.7486,153.9663,153.6823,153.7486,17549.0
2022-01-03 12:50:00,162.4,162.41,162.21,162.24,26286.0,153.7486,153.7581,153.5687,153.5971,26286.0
2022-01-03 13:00:00,162.24,162.49,162.22,162.32,20653.0,153.5971,153.8338,153.5782,153.6728,20653.0
2022-01-03 13:10:00,162.28,162.47,162.26,162.41,14286.0,153.635,153.8149,153.616,153.7581,14286.0
2022-01-03 13:20:00,162.45,162.46,162.31,162.35,24856.0,153.7959,153.8054,153.6634,153.7012,24856.0
2022-01-03 13:30:00,162.39,162.53,162.14,162.14,63973.0,153.7391,153.8717,153.5024,153.5024,63973.0
2022-01-03 13:40:00,162.19,162.21,162.03,162.13,11698.0,153.5498,153.5687,153.3983,153.493,11698.0
2022-01-03 13:50:00,162.13,162.56,162.12,162.49,14088.0,153.493,153.9001,153.4835,153.8338,14088.0
2022-01-03 14:00:00,162.47,162.65,162.37,162.63,27412.0,153.8149,153.9853,153.7202,153.9663,27412.0
2022-01-03 14:10:00,162.65,162.66,162.22,162.64,35311.0,153.9853,153.9947,153.5782,153.9758,35311.0
2022-01-03 14:20:00,162.7,162.73,162.5,162.55,13306.0,154.0326,154.061,153.8433,153.8906,13306.0
2022-01-03 14:30:00,162.52,162.62,162.37,162.45,15650.0,153.8622,153.9569,153.7202,153.7959,15650.0
2022-01-03 14:40:00,162.44,162.59,162.39,162.42,62127.0,153.7865,153.9285,153.7391,153.7675,62127.0
2022-01-03 14:50:00,162.39,162.44,162.22,162.24,17323.0,153.7391,153.7865,153.5782,153.5971,17323.0
2022-01-03 15:00:00,162.27,162.28,162.06,162.15,16050.0,153.6255,153.635,153.4267,153.5119,16050.0
2022-01-03 15:10:00,162.16,162.17,161.92,162.0,22580.0,153.5214,153.5308,153.2942,153.3699,22580.0
2022-01-03 15:20:00,162.0,162.23,161.97,162.22,30765.0,153.3699,153.5876,153.3415,153.5782,30765.0
2022-01-03 15:30:00,162.23,162.56,162.18,162.48,36013.0,153.5876,153.9001,153.5403,153.8243,36013.0
2022-01-03 15:40:00,162.46,162.68,162.12,162.6,63818.0,153.8054,154.0137,153.4835,153.9379,63818.0
2022-01-03 15:50:00,162.67,162.81,162.1,162.77,315273.0,154.0042,154.1367,153.4646,154.0989,315273.0
2022-01-04 09:30:00,163.0,163.85,162.97,163.39,45790.0,154.3166,155.1213,154.2882,154.6858,45790.0
2022-01-04 09:40:00,163.41,164.0,163.13,163.4,14144.0,154.7048,155.2634,154.4397,154.6953,14144.0
2022-01-04 09:50:00,163.44,164.13,163.38,163.84,18174.0,154.7332,155.3864,154.6764,155.1119,18174.0
2022-01-04 10:00:00,163.84,164.5,163.81,164.17,18709.0,155.1119,155.7367,155.0835,155.4243,18709.0
2022-01-04 10:10:00,164.26,164.78,164.13,164.73,18316.0,155.5095,156.0018,155.3864,155.9545,18316.0
2022-01-04 10:20:00,164.62,164.94,164.57,164.94,13027.0,155.8503,156.1533,155.803,156.1533,13027.0
2022-01-04 10:30:00,164.9,165.08,164.53,164.71,38571.0,156.1154,156.2858,155.7651,155.9355,38571.0
2022-01-04 10:40:00,164.66,164.76,164.26,164.39,26076.0,155.8882,155.9829,155.5095,155.6326,26076.0
2022-01-04 10:50:00,164.42,165.3,164.42,165.3,20311.0,155.661,156.4941,155.661,156.4941,20311.0
2022-01-04 11:00:00,165.21,165.56,165.1,165.4,16910.0,156.4089,156.7402,156.3048,156.5888,16910.0
2022-01-04 11:10:00,165.38,165.38,164.98,165.05,15471.0,156.5698,156.5698,156.1911,156.2574,15471.0
2022-01-04 11:20:00,165.05,165.21,164.77,165.06,17225.0,156.2574,156.4089,155.9923,156.2669,17225.0
2022-01-04 11:30:00,165.12,165.36,164.93,165.03,19568.0,156.3237,156.5509,156.1438,156.2385,19568.0
2022-01-04 11:40:00,165.03,165.03,164.68,164.87,10934.0,156.2385,156.2385,155.9071,156.087,10934.0
2022-01-04 11:50:00,164.89,165.02,164.67,165.01,6330.0,156.1059,156.229,155.8977,156.2195,6330.0
2022-01-04 12:00:00,165.0,165.73,164.89,165.48,13033.0,156.2101,156.9012,156.1059,156.6645,13033.0
2022-01-04 12:10:00,165.55,165.69,165.36,165.4,5751.0,156.7308,156.8633,156.5509,156.5888,5751.0
2022-01-04 12:20:00,165.39,165.56,165.2,165.21,7169.0,156.5793,156.7402,156.3994,156.4089,7169.0
2022-01-04 12:30:00,165.17,165.32,165.02,165.02,10925.0,156.371,156.513,156.229,156.229,10925.0
2022-01-04 12:40:00,165.02,165.33,164.95,165.28,11533.0,156.229,156.5225,156.1627,156.4752,11533.0
2022-01-04 12:50:00,165.31,165.61,165.27,165.6,19015.0,156.5036,156.7876,156.4657,156.7781,19015.0
2022-01-04 13:00:00,165.53,165.71,165.52,165.69,16801.0,156.7118,156.8823,156.7024,156.8633,16801.0
2022-01-04 13:10:00,165.69,165.86,165.68,165.83,24746.0,156.8633,157.0243,156.8539,156.9959,24746.0
2022-01-04 13:20:00,165.86,166.04,165.86,165.95,22541.0,157.0243,157.1947,157.0243,157.1095,22541.0
2022-01-04 13:30:00,165.93,165.93,164.83,164.94,34238.0,157.0905,157.0905,156.0491,156.1533,34238.0
2022-01-04 13:40:00,164.91,164.97,164.82,164.87,11820.0,156.1249,156.1817,156.0397,156.087,11820.0
2022-01-04 13:50:00,164.84,164.9,164.51,164.6,25393.0,156.0586,156.1154,155.7462,155.8314,25393.0
2022-01-04 14:00:00,164.61,165.15,164.6,165.12,23157.0,155.8409,156.3521,155.8314,156.3237,23157.0
2022-01-04 14:10:00,165.07,165.13,164.93,164.95,13388.0,156.2763,156.3332,156.1438,156.1627,13388.0
2022-01-04 14:20:00,164.95,164.97,164.82,164.91,19744.0,156.1627,156.1817,156.0397,156.1249,19744.0
2022-01-04 14:30:00,164.91,165.05,164.82,164.86,21703.0,156.1249,156.2574,156.0397,156.0775,21703.0
2022-01-04 14:40:00,164.86,165.04,164.84,165.03,21167.0,156.0775,156.2479,156.0586,156.2385,21167.0
2022-01-04 14:50:00,165.03,165.14,165.02,165.06,20148.0,156.2385,156.3426,156.229,156.2669,20148.0
2022-01-04 15:00:00,165.09,165.12,164.86,164.92,22298.0,156.2953,156.3237,156.0775,156.1343,22298.0
2022-01-04 15:10:00,164.92,164.95,164.66,164.74,17319.0,156.1343,156.1627,155.8882,155.9639,17319.0
2022-01-04 15:20:00,164.75,164.91,164.6,164.6,31998.0,155.9734,156.1249,155.8314,155.8314,31998.0
2022-01-04 15:30:00,164.63,164.66,164.44,164.44,35612.0,155.8598,155.8882,155.6799,155.6799,35612.0
2022-01-04 15:40:00,164.48,164.78,164.47,164.62,45211.0,155.7178,156.0018,155.7083,155.8503,45211.0
2022-01-04 15:50:00,164.65,164.89,164.16,164.31,191623.0,155.8787,156.1059,155.4148,155.5568,191623.0
2022-01-05 09:30:00,164.35,165.03,163.6,163.93,42094.0,155.5947,156.2385,154.8847,155.1971,42094.0
2022-01-05 09:40:00,163.93,164.03,163.21,163.58,11356.0,155.1971,155.2918,154.5154,154.8657,11356.0
2022-01-05 09:50:00,163.43,163.59,163.11,163.34,8180.0,154.7237,154.8752,154.4208,154.6385,8180.0
2022-01-05 10:00:00,163.33,163.33,162.71,163.15,16164.0,154.629,154.629,154.0421,154.4586,16164.0
2022-01-05 10:10:00,163.13,163.43,163.06,163.31,15155.0,154.4397,154.7237,154.3734,154.6101,15155.0
2022-01-05 10:20:00,163.33,163.83,163.32,163.77,12111.0,154.629,155.1024,154.6196,155.0456,12111.0
2022-01-05 10:30:00,163.8,163.86,163.35,163.86,13674.0,155.074,155.1308,154.648,155.1308,13674.0
2022-01-05 10:40:00,163.85,163.85,163.41,163.59,15110.0,155.1213,155.1213,154.7048,154.8752,15110.0
2022-01-05 10:50:00,163.58,163.58,163.22,163.38,13165.0,154.8657,154.8657,154.5249,154.6764,13165.0
2022-01-05 11:00:00,163.41,163.43,162.75,163.01,15363.0,154.7048,154.7237,154.0799,154.3261,15363.0
2022-01-05 11:10:00,163.02,163.39,162.93,163.31,7230.0,154.3356,154.6858,154.2504,154.6101,7230.0
2022-01-05 11:20:00,163.25,163.42,163.12,163.4,10215.0,154.5533,154.7142,154.4302,154.6953,10215.0
2022-01-05 11:30:00,163.36,163.59,163.33,163.59,8508.0,154.6574,154.8752,154.629,154.8752,8508.0
2022-01-05 11:40:00,163.5,163.52,163.15,163.16,12411.0,154.79,154.8089,154.4586,154.4681,12411.0
2022-01-05 11:50:00,163.12,163.32,163.05,163.19,16179.0,154.4302,154.6196,154.364,154.4965,16179.0
2022-01-05 12:00:00,163.24,163.5,163.24,163.28,16620.0,154.5438,154.79,154.5438,154.5817,16620.0
2022-01-05 12:10:00,163.23,163.31,163.08,163.21,16278.0,154.5344,154.6101,154.3924,154.5154,16278.0
2022-01-05 12:20:00,163.23,163.23,162.89,162.99,14824.0,154.5344,154.5344,154.2125,154.3072,14824.0
2022-01-05 12:30:00,163.02,163.37,162.96,163.37,16588.0,154.3356,154.6669,154.2788,154.6669,16588.0
2022-01-05 12:40:00,163.39,163.81,163.3,163.81,16887.0,154.6858,155.0835,154.6006,155.0835,16887.0
2022-01-05 12:50:00,163.83,164.06,163.83,164.06,11926.0,155.1024,155.3202,155.1024,155.3202,11926.0
2022-01-05 13:00:00,164.08,164.46,164.07,164.24,16163.0,155.3391,155.6988,155.3296,155.4906,16163.0
2022-01-05 13:10:00,164.18,164.32,164.08,164.23,10383.0,155.4338,155.5663,155.3391,155.4811,10383.0
2022-01-05 13:20:00,164.18,164.18,163.87,164.02,8870.0,155.4338,155.4338,155.1403,155.2823,8870.0
2022-01-05 13:30:00,164.01,164.1,163.89,164.08,18049.0,155.2728,155.358,155.1592,155.3391,18049.0
2022-01-05 13:40:00,164.16,164.18,163.97,164.07,18231.0,155.4148,155.4338,155.2349,155.3296,18231.0
2022-01-05 13:50:00,164.03,164.05,163.68,163.77,9999.0,155.2918,155.3107,154.9604,155.0456,9999.0
2022-01-05 14:00:00,163.84,164.15,163.69,163.69,40722.0,155.1119,155.4054,154.9699,154.9699,40722.0
2022-01-05 14:10:00,163.71,163.81,163.34,163.47,15919.0,154.9888,155.0835,154.6385,154.7616,15919.0
2022-01-05 14:20:00,163.47,163.71,163.3,163.34,39160.0,154.7616,154.9888,154.6006,154.6385,39160.0
2022-01-05 14:30:00,163.34,163.35,162.45,162.57,14365.0,154.6385,154.648,153.7959,153.9095,14365.0
2022-01-05 14:40:00,162.55,162.71,162.25,162.38,27302.0,153.8906,154.0421,153.6066,153.7297,27302.0
2022-01-05 14:50:00,162.34,162.36,161.9,162.2,40547.0,153.6918,153.7107,153.2752,153.5592,40547.0
2022-01-05 15:00:00,162.15,162.4,161.88,162.03,29004.0,153.5119,153.7486,153.2563,153.3983,29004.0
2022-01-05 15:10:00,161.95,162.0,161.53,161.66,26825.0,153.3226,153.3699,152.9249,153.048,26825.0
2022-01-05 15:20:00,161.72,162.0,161.58,161.84,34760.0,153.1048,153.3699,152.9723,153.2184,34760.0
2022-01-05 15:30:00,161.86,162.32,161.73,162.04,40453.0,153.2374,153.6728,153.1143,153.4078,40453.0
2022-01-05 15:40:00,161.98,162.12,161.65,161.68,51344.0,153.351,153.4835,153.0385,153.0669,51344.0
2022-01-05 15:50:00,161.55,161.97,161.47,161.78,192123.0,152.9439,153.3415,152.8681,153.1616,192123.0
2022-01-06 09:30:00,161.36,161.76,161.0,161.64,49809.0,152.764,153.1427,152.4232,153.0291,49809.0
2022-01-06 09:40:00,161.74,162.38,161.63,162.0,31779.0,153.1237,153.7297,153.0196,153.3699,31779.0
2022-01-06 09:50:00,162.04,162.56,161.99,162.44,26955.0,153.4078,153.9001,153.3604,153.7865,26955.0
2022-01-06 10:00:00,162.39,163.4,162.38,163.07,16462.0,153.7391,154.6953,153.7297,154.3829,16462.0
2022-01-06 10:10:00,163.33,164.01,163.11,163.66,11961.0,154.629,155.2728,154.4208,154.9415,11961.0
2022-01-06 10:20:00,163.66,163.98,163.52,163.59,24239.0,154.9415,155.2444,154.8089,154.8752,24239.0
2022-01-06 10:30:00,163.53,163.98,163.49,163.78,11474.0,154.8184,155.2444,154.7805,155.0551,11474.0
2022-01-06 10:40:00,163.74,164.0,163.68,163.69,11096.0,155.0172,155.2634,154.9604,154.9699,11096.0
2022-01-06 10:50:00,163.72,163.82,163.14,163.2,18857.0,154.9983,155.0929,154.4492,154.506,18857.0
2022-01-06 11:00:00,163.33,163.39,162.94,162.96,5959.0,154.629,154.6858,154.2598,154.2788,5959.0
2022-01-06 11:10:00,163.0,163.25,162.76,163.06,11942.0,154.3166,154.5533,154.0894,154.3734,11942.0
2022-01-06 11:20:00,163.12,163.16,162.76,162.94,8760.0,154.4302,154.4681,154.0894,154.2598,8760.0
2022-01-06 11:30:00,162.96,163.54,162.95,163.16,9211.0,154.2788,154.8279,154.2693,154.4681,9211.0
2022-01-06 11:40:00,163.36,163.46,163.15,163.21,5483.0,154.6574,154.7521,154.4586,154.5154,5483.0
2022-01-06 11:50:00,163.11,163.49,163.04,163.45,8671.0,154.4208,154.7805,154.3545,154.7427,8671.0
2022-01-06 12:00:00,163.46,163.46,163.2,163.38,5092.0,154.7521,154.7521,154.506,154.6764,5092.0
2022-01-06 12:10:00,163.29,163.46,163.24,163.4,6525.0,154.5912,154.7521,154.5438,154.6953,6525.0
2022-01-06 12:20:00,163.37,163.82,163.37,163.78,4168.0,154.6669,155.0929,154.6669,155.0551,4168.0
2022-01-06 12:30:00,163.71,163.81,163.54,163.54,4743.0,154.9888,155.0835,154.8279,154.8279,4743.0
2022-01-06 12:40:00,163.6,163.96,163.53,163.96,5583.0,154.8847,155.2255,154.8184,155.2255,5583.0
2022-01-06 12:50:00,163.94,163.94,163.76,163.79,5993.0,155.2065,155.2065,155.0361,155.0645,5993.0
2022-01-06 13:00:00,163.68,163.68,163.38,163.42,7392.0,154.9604,154.9604,154.6764,154.7142,7392.0
2022-01-06 13:10:00,163.42,163.65,163.38,163.53,5932.0,154.7142,154.932,154.6764,154.8184,5932.0
2022-01-06 13:20:00,163.64,163.64,163.2,163.39,7772.0,154.9225,154.9225,154.506,154.6858,7772.0
2022-01-06 13:30:00,163.28,163.28,163.02,163.13,6667.0,154.5817,154.5817,154.3356,154.4397,6667.0
2022-01-06 13:40:00,163.16,163.24,163.0,163.08,5312.0,154.4681,154.5438,154.3166,154.3924,5312.0
2022-01-06 13:50:00,163.05,163.05,162.87,163.04,8376.0,154.364,154.364,154.1935,154.3545,8376.0
2022-01-06 14:00:00,163.05,163.15,162.96,163.09,7884.0,154.364,154.4586,154.2788,154.4018,7884.0
2022-01-06 14:10:00,163.19,163.2,162.77,162.85,6599.0,154.4965,154.506,154.0989,154.1746,6599.0
2022-01-06 14:20:00,162.87,163.03,162.75,163.0,6276.0,154.1935,154.345,154.0799,154.3166,6276.0
2022-01-06 14:30:00,163.06,163.33,162.98,163.33,4638.0,154.3734,154.629,154.2977,154.629,4638.0
2022-01-06 14:40:00,163.26,163.41,163.22,163.38,4298.0,154.5628,154.7048,154.5249,154.6764,4298.0
2022-01-06 14:50:00,163.42,163.51,163.31,163.4,8187.0,154.7142,154.7995,154.6101,154.6953,8187.0
2022-01-06 15:00:00,163.41,163.55,163.38,163.5,14419.0,154.7048,154.8373,154.6764,154.79,14419.0
2022-01-06 15:10:00,163.51,163.65,162.9,162.97,17150.0,154.7995,154.932,154.2219,154.2882,17150.0
2022-01-06 15:20:00,162.98,163.02,162.75,162.95,9720.0,154.2977,154.3356,154.0799,154.2693,9720.0
2022-01-06 15:30:00,162.97,163.01,162.7,162.84,15804.0,154.2882,154.3261,154.0326,154.1651,15804.0
2022-01-06 15:40:00,162.88,163.09,162.74,162.74,28073.0,154.203,154.4018,154.0705,154.0705,28073.0
2022-01-06 15:50:00,162.71,163.0,162.64,162.85,108927.0,154.0421,154.3166,153.9758,154.1746,108927.0
2022-01-07 09:30:00,162.65,163.88,161.62,161.82,26046.0,153.9853,155.1497,153.0101,153.1995,26046.0
2022-01-07 09:40:00,161.76,161.92,161.43,161.81,15130.0,153.1427,153.2942,152.8303,153.19,15130.0
2022-01-07 09:50:00,161.7,162.32,161.66,162.06,20504.0,153.0859,153.6728,153.048,153.4267,20504.0
2022-01-07 10:00:00,162.03,162.13,161.68,161.89,21142.0,153.3983,153.493,153.0669,153.2658,21142.0
2022-01-07 10:10:00,161.83,161.83,161.22,161.38,14131.0,153.209,153.209,152.6314,152.7829,14131.0
2022-01-07 10:20:00,161.43,161.7,161.28,161.45,10612.0,152.8303,153.0859,152.6883,152.8492,10612.0
2022-01-07 10:30:00,161.46,161.78,161.46,161.57,8630.0,152.8587,153.1616,152.8587,152.9628,8630.0
2022-01-07 10:40:00,161.61,161.73,161.38,161.71,14182.0,153.0007,153.1143,152.7829,153.0953,14182.0
2022-01-07 10:50:00,161.76,161.76,161.36,161.46,16004.0,153.1427,153.1427,152.764,152.8587,16004.0
2022-01-07 11:00:00,161.42,161.81,161.42,161.59,18566.0,152.8208,153.19,152.8208,152.9817,18566.0
2022-01-07 11:10:00,161.6,162.11,161.57,162.05,12698.0,152.9912,153.474,152.9628,153.4172,12698.0
2022-01-07 11:20:00,161.99,162.18,161.74,162.18,9339.0,153.3604,153.5403,153.1237,153.5403,9339.0
2022-01-07 11:30:00,162.12,162.12,161.66,161.66,12050.0,153.4835,153.4835,153.048,153.048,12050.0
2022-01-07 11:40:00,161.71,161.85,161.58,161.85,18568.0,153.0953,153.2279,152.9723,153.2279,18568.0
2022-01-07 11:50:00,161.82,161.87,161.68,161.78,14833.0,153.1995,153.2468,153.0669,153.1616,14833.0
2022-01-07 12:00:00,161.78,161.84,161.53,161.6,5636.0,153.1616,153.2184,152.9249,152.9912,5636.0
2022-01-07 12:10:00,161.62,161.67,161.41,161.63,15960.0,153.0101,153.0575,152.8113,153.0196,15960.0
2022-01-07 12:20:00,161.63,161.7,161.52,161.67,9348.0,153.0196,153.0859,152.9155,153.0575,9348.0
2022-01-07 12:30:00,161.66,161.68,161.55,161.58,11360.0,153.048,153.0669,152.9439,152.9723,11360.0
2022-01-07 12:40:00,161.61,161.62,161.4,161.47,11222.0,153.0007,153.0101,152.8019,152.8681,11222.0
2022-01-07 12:50:00,161.47,161.48,160.93,161.03,25392.0,152.8681,152.8776,152.3569,152.4516,25392.0
2022-01-07 13:00:00,161.05,161.08,160.69,160.76,18702.0,152.4705,152.4989,152.1297,152.196,18702.0
2022-01-07 13:10:00,160.79,161.15,160.73,161.11,20753.0,152.2244,152.5652,152.1676,152.5273,20753.0
2022-01-07 13:20:00,161.11,161.85,161.08,161.69,44736.0,152.5273,153.2279,152.4989,153.0764,44736.0
2022-01-07 13:30:00,161.71,161.73,161.19,161.22,35573.0,153.0953,153.1143,152.603,152.6314,35573.0
2022-01-07 13:40:00,161.23,161.41,161.18,161.41,28778.0,152.6409,152.8113,152.5936,152.8113,28778.0
2022-01-07 13:50:00,161.38,161.63,161.29,161.53,16670.0,152.7829,153.0196,152.6977,152.9249,16670.0
2022-01-07 14:00:00,161.6,161.8,161.55,161.65,20803.0,152.9912,153.1805,152.9439,153.0385,20803.0
2022-01-07 14:10:00,161.62,161.88,161.62,161.88,22065.0,153.0101,153.2563,153.0101,153.2563,22065.0
2022-01-07 14:20:00,161.9,162.05,161.87,162.05,17147.0,153.2752,153.4172,153.2468,153.4172,17147.0
2022-01-07 14:30:00,162.02,162.34,161.99,162.34,19863.0,153.3888,153.6918,153.3604,153.6918,19863.0
2022-01-07 14:40:00,162.31,162.57,162.26,162.52,24610.0,153.6634,153.9095,153.616,153.8622,24610.0
2022-01-07 14:50:00,162.5,162.54,162.18,162.2,15739.0,153.8433,153.8811,153.5403,153.5592,15739.0
2022-01-07 15:00:00,162.17,162.22,161.99,162.0,14993.0,153.5308,153.5782,153.3604,153.3699,14993.0
2022-01-07 15:10:00,162.0,162.07,161.93,162.01,30375.0,153.3699,153.4362,153.3036,153.3794,30375.0
2022-01-07 15:20:00,162.02,162.11,161.88,161.92,22646.0,153.3888,153.474,153.2563,153.2942,22646.0
2022-01-07 15:30:00,161.89,162.21,161.76,162.17,34345.0,153.2658,153.5687,153.1427,153.5308,34345.0
2022-01-07 15:40:00,162.19,162.26,161.93,161.97,44729.0,153.5498,153.616,153.3036,153.3415,44729.0
2022-01-07 15:50:00,161.94,162.05,161.7,161.77,153231.0,153.3131,153.4172,153.0859,153.1521,153231.0
2022-01-10 09:30:00,160.0,160.76,160.0,160.3,65216.0,151.4764,152.196,151.4764,151.7605,65216.0
2022-01-10 09:40:00,160.16,160.29,158.96,159.04,41286.0,151.6279,151.751,150.4918,150.5676,41286.0
2022-01-10 09:50:00,159.07,159.74,159.05,159.46,36591.0,150.596,151.2303,150.577,150.9652,36591.0
2022-01-10 10:00:00,159.44,159.89,159.24,159.34,54654.0,150.9463,151.3723,150.7569,150.8516,54654.0
2022-01-10 10:10:00,159.3,159.34,158.3,158.51,26738.0,150.8137,150.8516,149.867,150.0658,26738.0
2022-01-10 10:20:00,158.52,158.99,158.42,158.93,27060.0,150.0753,150.5202,149.9806,150.4634,27060.0
2022-01-10 10:30:00,158.97,159.57,158.88,159.32,36522.0,150.5013,151.0693,150.4161,150.8327,36522.0
2022-01-10 10:40:00,159.34,159.4,158.44,158.5,22125.0,150.8516,150.9084,149.9995,150.0563,22125.0
2022-01-10 10:50:00,158.46,159.36,158.44,159.14,28848.0,150.0185,150.8705,149.9995,150.6623,28848.0
2022-01-10 11:00:00,159.12,159.46,158.98,159.39,22839.0,150.6433,150.9652,150.5108,150.8989,22839.0
2022-01-10 11:10:00,159.38,159.48,159.3,159.43,22123.0,150.8895,150.9841,150.8137,150.9368,22123.0
2022-01-10 11:20:00,159.46,159.65,159.39,159.57,24997.0,150.9652,151.1451,150.8989,151.0693,24997.0
2022-01-10 11:30:00,159.54,159.55,158.86,158.87,15125.0,151.0409,151.0504,150.3972,150.4066,15125.0
2022-01-10 11:40:00,158.9,158.95,158.56,158.85,12456.0,150.435,150.4824,150.1132,150.3877,12456.0
2022-01-10 11:50:00,158.84,158.97,158.66,158.92,17276.0,150.3782,150.5013,150.2078,150.454,17276.0
2022-01-10 12:00:00,158.91,159.01,158.82,158.91,9085.0,150.4445,150.5392,150.3593,150.4445,9085.0
2022-01-10 12:10:00,158.9,159.13,158.82,158.97,19678.0,150.435,150.6528,150.3593,150.5013,19678.0
2022-01-10 12:20:00,158.95,158.95,158.78,158.82,13861.0,150.4824,150.4824,150.3214,150.3593,13861.0
2022-01-10 12:30:00,158.85,158.9,158.54,158.68,13485.0,150.3877,150.435,150.0942,150.2268,13485.0
2022-01-10 12:40:00,158.7,158.95,158.59,158.81,25028.0,150.2457,150.4824,150.1416,150.3498,25028.0
2022-01-10 12:50:00,158.79,159.04,158.68,158.72,16734.0,150.3309,150.5676,150.2268,150.2646,16734.0
2022-01-10 13:00:00,158.75,159.23,158.7,159.23,12540.0,150.293,150.7475,150.2457,150.7475,12540.0
2022-01-10 13:10:00,159.25,159.32,159.04,159.11,17842.0,150.7664,150.8327,150.5676,150.6339,17842.0
2022-01-10 13:20:00,159.09,159.43,159.0,159.43,29690.0,150.6149,150.9368,150.5297,150.9368,29690.0
2022-01-10 13:30:00,159.34,159.34,159.07,159.19,21179.0,150.8516,150.8516,150.596,150.7096,21179.0
2022-01-10 13:40:00,159.18,159.5,159.15,159.5,12134.0,150.7001,151.0031,150.6717,151.0031,12134.0
2022-01-10 13:50:00,159.5,159.72,159.5,159.58,21217.0,151.0031,151.2114,151.0031,151.0788,21217.0
2022-01-10 14:00:00,159.6,159.84,159.54,159.81,25935.0,151.0977,151.325,151.0409,151.2966,25935.0
2022-01-10 14:10:00,159.84,159.84,159.49,159.6,14063.0,151.325,151.325,150.9936,151.0977,14063.0
2022-01-10 14:20:00,159.57,159.6,159.46,159.46,14079.0,151.0693,151.0977,150.9652,150.9652,14079.0
2022-01-10 14:30:00,159.48,159.57,159.38,159.46,26120.0,150.9841,151.0693,150.8895,150.9652,26120.0
2022-01-10 14:40:00,159.5,159.55,159.25,159.27,14270.0,151.0031,151.0504,150.7664,150.7853,14270.0
2022-01-10 14:50:00,159.31,159.44,159.12,159.41,21385.0,150.8232,150.9463,150.6433,150.9179,21385.0
2022-01-10 15:00:00,159.44,159.5,159.18,159.26,16436.0,150.9463,151.0031,150.7001,150.7759,16436.0
2022-01-10 15:10:00,159.26,159.4,159.1,159.1,23352.0,150.7759,150.9084,150.6244,150.6244,23352.0
2022-01-10 15:20:00,159.1,159.3,159.06,159.17,28422.0,150.6244,150.8137,150.5865,150.6907,28422.0
2022-01-10 15:30:00,159.19,159.27,158.89,158.98,64657.0,150.7096,150.7853,150.4256,150.5108,64657.0
2022-01-10 15:40:00,158.98,159.24,158.72,159.09,108086.0,150.5108,150.7569,150.2646,150.6149,108086.0
2022-01-10 15:50:00,159.34,159.43,159.09,159.41,263494.0,150.8516,150.9368,150.6149,150.9179,263494.0
2022-01-11 09:30:00,159.8,159.94,158.67,158.75,39193.0,151.2871,151.4196,150.2173,150.293,39193.0
2022-01-11 09:40:00,158.65,158.77,158.14,158.16,26625.0,150.1984,150.312,149.7155,149.7345,26625.0
2022-01-11 09:50:00,158.0,158.42,157.85,158.41,14540.0,149.583,149.9806,149.441,149.9711,14540.0
2022-01-11 10:00:00,158.41,158.84,158.29,158.66,18114.0,149.9711,150.3782,149.8575,150.2078,18114.0
2022-01-11 10:10:00,158.61,158.69,157.96,158.39,19964.0,150.1605,150.2362,149.5451,149.9522,19964.0
2022-01-11 10:20:00,158.31,158.52,158.13,158.35,30007.0,149.8765,150.0753,149.7061,149.9143,30007.0
2022-01-11 10:30:00,158.45,158.76,158.41,158.56,16553.0,150.009,150.3025,149.9711,150.1132,16553.0
2022-01-11 10:40:00,158.49,158.56,158.21,158.28,16379.0,150.0469,150.1132,149.7818,149.8481,16379.0
2022-01-11 10:50:00,158.35,158.7,158.21,158.57,9645.0,149.9143,150.2457,149.7818,150.1226,9645.0
2022-01-11 11:00:00,158.57,158.71,158.44,158.5,15991.0,150.1226,150.2552,149.9995,150.0563,15991.0
2022-01-11 11:10:00,158.45,158.7,158.44,158.53,15868.0,150.009,150.2457,149.9995,150.0847,15868.0
2022-01-11 11:20:00,158.53,158.75,158.26,158.26,11241.0,150.0847,150.293,149.8291,149.8291,11241.0
2022-01-11 11:30:00,158.25,158.42,158.06,158.09,11022.0,149.8197,149.9806,149.6398,149.6682,11022.0
2022-01-11 11:40:00,158.13,158.25,157.83,158.02,24928.0,149.7061,149.8197,149.422,149.6019,24928.0
2022-01-11 11:50:00,157.96,158.19,157.96,158.03,14616.0,149.5451,149.7629,149.5451,149.6114,14616.0
2022-01-11 12:00:00,158.03,158.23,157.92,157.97,20044.0,149.6114,149.8007,149.5072,149.5546,20044.0
2022-01-11 12:10:00,157.98,158.09,157.89,158.04,22070.0,149.564,149.6682,149.4788,149.6209,22070.0
2022-01-11 12:20:00,158.07,158.1,157.9,158.09,19948.0,149.6493,149.6777,149.4883,149.6682,19948.0
2022-01-11 12:30:00,158.09,158.18,157.99,158.08,30719.0,149.6682,149.7534,149.5735,149.6587,30719.0
2022-01-11 12:40:00,158.1,158.19,157.94,158.05,30378.0,149.6777,149.7629,149.5262,149.6303,30378.0
2022-01-11 12:50:00,158.12,158.37,158.0,158.35,24282.0,149.6966,149.9333,149.583,149.9143,24282.0
2022-01-11 13:00:00,158.29,158.82,158.29,158.45,76819.0,149.8575,150.3593,149.8575,150.009,76819.0
2022-01-11 13:10:00,158.46,158.82,158.46,158.55,13443.0,150.0185,150.3593,150.0185,150.1037,13443.0
2022-01-11 13:20:00,158.62,158.76,158.53,158.66,48247.0,150.17,150.3025,150.0847,150.2078,48247.0
2022-01-11 13:30:00,158.7,158.9,158.56,158.89,48112.0,150.2457,150.435,150.1132,150.4256,48112.0
2022-01-11 13:40:00,158.89,159.32,158.81,159.11,56373.0,150.4256,150.8327,150.3498,150.6339,56373.0
2022-01-11 13:50:00,159.13,159.22,158.95,158.97,55502.0,150.6528,150.738,150.4824,150.5013,55502.0
2022-01-11 14:00:00,158.99,159.17,158.82,158.93,27578.0,150.5202,150.6907,150.3593,150.4634,27578.0
2022-01-11 14:10:00,158.94,158.99,158.74,158.89,77127.0,150.4729,150.5202,150.2836,150.4256,77127.0
2022-01-11 14:20:00,158.9,159.06,158.87,159.01,42891.0,150.435,150.5865,150.4066,150.5392,42891.0
2022-01-11 14:30:00,159.0,159.18,158.96,159.15,33395.0,150.5297,150.7001,150.4918,150.6717,33395.0
2022-01-11 14:40:00,159.11,159.12,158.86,158.93,19641.0,150.6339,150.6433,150.3972,150.4634,19641.0
2022-01-11 14:50:00,158.92,159.13,158.8,159.08,17840.0,150.454,150.6528,150.3404,150.6054,17840.0
2022-01-11 15:00:00,159.08,159.47,159.08,159.43,29359.0,150.6054,150.9747,150.6054,150.9368,29359.0
2022-01-11 15:10:00,159.42,159.47,159.2,159.2,32322.0,150.9273,150.9747,150.7191,150.7191,32322.0
2022-01-11 15:20:00,159.16,159.31,159.11,159.13,41636.0,150.6812,150.8232,150.6339,150.6528,41636.0
2022-01-11 15:30:00,159.11,159.26,158.93,158.98,61762.0,150.6339,150.7759,150.4634,150.5108,61762.0
2022-01-11 15:40:00,159.0,159.07,158.9,159.03,87814.0,150.5297,150.596,150.435,150.5581,87814.0
2022-01-11 15:50:00,159.06,159.52,158.81,159.45,264549.0,150.5865,151.022,150.3498,150.9557,264549.0
2022-01-12 09:30:00,159.99,160.93,159.58,160.28,47740.0,151.467,152.3569,151.0788,151.7415,47740.0
2022-01-12 09:40:00,160.33,160.4,159.49,159.93,21254.0,151.7889,151.8551,150.9936,151.4102,21254.0
2022-01-12 09:50:00,160.09,160.41,159.6,159.88,30054.0,151.5616,151.8646,151.0977,151.3628,30054.0
2022-01-12 10:00:00,159.82,160.16,159.74,160.02,27744.0,151.306,151.6279,151.2303,151.4954,27744.0
2022-01-12 10:10:00,160.01,160.08,159.73,160.01,13002.0,151.4859,151.5522,151.2208,151.4859,13002.0
2022-01-12 10:20:00,160.04,160.49,159.93,159.97,27977.0,151.5143,151.9403,151.4102,151.448,27977.0
2022-01-12 10:30:00,160.07,160.15,159.65,159.66,12564.0,151.5427,151.6184,151.1451,151.1546,12564.0
2022-01-12 10:40:00,159.69,159.93,159.49,159.65,18727.0,151.183,151.4102,150.9936,151.1451,18727.0
2022-01-12 10:50:00,159.63,159.96,159.52,159.86,11207.0,151.1262,151.4386,151.022,151.3439,11207.0
2022-01-12 11:00:00,159.86,159.97,159.58,159.69,15045.0,151.3439,151.448,151.0788,151.183,15045.0
2022-01-12 11:10:00,159.73,159.73,159.19,159.22,11897.0,151.2208,151.2208,150.7096,150.738,11897.0
2022-01-12 11:20:00,159.25,159.44,159.08,159.43,15687.0,150.7664,150.9463,150.6054,150.9368,15687.0
2022-01-12 11:30:00,159.46,159.56,159.32,159.54,10782.0,150.9652,151.0599,150.8327,151.0409,10782.0
2022-01-12 11:40:00,159.5,159.65,159.45,159.46,11546.0,151.0031,151.1451,150.9557,150.9652,11546.0
2022-01-12 11:50:00,159.44,159.47,159.32,159.43,4287.0,150.9463,150.9747,150.8327,150.9368,4287.0
2022-01-12 12:00:00,159.4,159.4,158.96,158.96,13432.0,150.9084,150.9084,150.4918,150.4918,13432.0
2022-01-12 12:10:00,159.0,159.09,158.84,158.87,26384.0,150.5297,150.6149,150.3782,150.4066,26384.0
2022-01-12 12:20:00,158.89,158.91,158.69,158.78,14685.0,150.4256,150.4445,150.2362,150.3214,14685.0
2022-01-12 12:30:00,158.77,158.92,158.68,158.87,11221.0,150.312,150.454,150.2268,150.4066,11221.0
2022-01-12 12:40:00,158.88,158.88,158.63,158.75,7681.0,150.4161,150.4161,150.1794,150.293,7681.0
2022-01-12 12:50:00,158.77,158.99,158.76,158.98,12383.0,150.312,150.5202,150.3025,150.5108,12383.0
2022-01-12 13:00:00,159.0,159.09,158.97,158.99,6754.0,150.5297,150.6149,150.5013,150.5202,6754.0
2022-01-12 13:10:00,159.01,159.21,158.98,159.05,22918.0,150.5392,150.7285,150.5108,150.577,22918.0
2022-01-12 13:20:00,159.06,159.19,159.06,159.18,11391.0,150.5865,150.7096,150.5865,150.7001,11391.0
2022-01-12 13:30:00,159.2,159.54,159.17,159.38,16619.0,150.7191,151.0409,150.6907,150.8895,16619.0
2022-01-12 13:40:00,159.38,159.49,159.29,159.4,17369.0,150.8895,150.9936,150.8043,150.9084,17369.0
2022-01-12 13:50:00,159.39,159.52,159.32,159.33,11996.0,150.8989,151.022,150.8327,150.8421,11996.0
2022-01-12 14:00:00,159.33,159.56,159.31,159.49,19969.0,150.8421,151.0599,150.8232,150.9936,19969.0
2022-01-12 14:10:00,159.47,159.49,159.42,159.49,9123.0,150.9747,150.9936,150.9273,150.9936,9123.0
2022-01-12 14:20:00,159.49,159.7,159.49,159.67,8725.0,150.9936,151.1924,150.9936,151.164,8725.0
2022-01-12 14:30:00,159.67,159.67,159.43,159.43,10118.0,151.164,151.164,150.9368,150.9368,10118.0
2022-01-12 14:40:00,159.46,159.51,159.31,159.35,11978.0,150.9652,151.0125,150.8232,150.8611,11978.0
2022-01-12 14:50:00,159.36,159.42,159.25,159.26,7171.0,150.8705,150.9273,150.7664,150.7759,7171.0
2022-01-12 15:00:00,159.25,159.31,158.96,159.11,20803.0,150.7664,150.8232,150.4918,150.6339,20803.0
2022-01-12 15:10:00,159.12,159.15,158.94,159.07,13813.0,150.6433,150.6717,150.4729,150.596,13813.0
2022-01-12 15:20:00,159.07,159.18,159.0,159.05,13763.0,150.596,150.7001,150.5297,150.577,13763.0
2022-01-12 15:30:00,159.03,159.19,158.96,159.17,34045.0,150.5581,150.7096,150.4918,150.6907,34045.0
2022-01-12 15:40:00,159.17,159.44,159.15,159.38,47666.0,150.6907,150.9463,150.6717,150.8895,47666.0
2022-01-12 15:50:00,159.38,159.7,159.29,159.45,187011.0,150.8895,151.1924,150.8043,150.9557,187011.0
2022-01-13 09:30:00,159.86,160.16,159.3,159.67,30834.0,151.3439,151.6279,150.8137,151.164,30834.0
2022-01-13 09:40:00,159.72,159.73,159.09,159.43,15462.0,151.2114,151.2208,150.6149,150.9368,15462.0
2022-01-13 09:50:00,159.46,159.7,159.03,159.31,18666.0,150.9652,151.1924,150.5581,150.8232,18666.0
2022-01-13 10:00:00,159.36,159.38,158.45,158.54,20180.0,150.8705,150.8895,150.009,150.0942,20180.0
2022-01-13 10:10:00,158.55,159.02,158.32,159.0,12994.0,150.1037,150.5486,149.8859,150.5297,12994.0
2022-01-13 10:20:00,159.07,159.47,158.88,159.47,20317.0,150.596,150.9747,150.4161,150.9747,20317.0
2022-01-13 10:30:00,159.5,159.54,159.01,159.06,27145.0,151.0031,151.0409,150.5392,150.5865,27145.0
2022-01-13 10:40:00,159.01,159.21,158.83,158.96,12766.0,150.5392,150.7285,150.3688,150.4918,12766.0
2022-01-13 10:50:00,158.94,159.09,158.71,159.09,11469.0,150.4729,150.6149,150.2552,150.6149,11469.0
2022-01-13 11:00:00,159.05,159.14,158.86,159.01,14724.0,150.577,150.6623,150.3972,150.5392,14724.0
2022-01-13 11:10:00,159.03,159.04,158.8,158.93,19226.0,150.5581,150.5676,150.3404,150.4634,19226.0
2022-01-13 11:20:00,158.94,159.24,158.85,159.13,16057.0,150.4729,150.7569,150.3877,150.6528,16057.0
2022-01-13 11:30:00,159.05,159.35,159.03,159.3,26265.0,150.577,150.8611,150.5581,150.8137,26265.0
2022-01-13 11:40:00,159.3,159.45,159.16,159.19,9518.0,150.8137,150.9557,150.6812,150.7096,9518.0
2022-01-13 11:50:00,159.19,159.36,159.13,159.3,15373.0,150.7096,150.8705,150.6528,150.8137,15373.0
2022-01-13 12:00:00,159.36,159.36,159.09,159.16,9711.0,150.8705,150.8705,150.6149,150.6812,9711.0
2022-01-13 12:10:00,159.14,159.16,158.65,158.73,13174.0,150.6623,150.6812,150.1984,150.2741,13174.0
2022-01-13 12:20:00,158.71,158.72,158.44,158.68,11580.0,150.2552,150.2646,149.9995,150.2268,11580.0
2022-01-13 12:30:00,158.58,158.92,158.44,158.91,10259.0,150.1321,150.454,149.9995,150.4445,10259.0
2022-01-13 12:40:00,158.92,158.92,158.61,158.61,8355.0,150.454,150.454,150.1605,150.1605,8355.0
2022-01-13 12:50:00,158.61,158.76,158.43,158.45,6572.0,150.1605,150.3025,149.9901,150.009,6572.0
2022-01-13 13:00:00,158.42,158.42,158.14,158.21,21067.0,149.9806,149.9806,149.7155,149.7818,21067.0
2022-01-13 13:10:00,158.25,158.28,158.12,158.14,28208.0,149.8197,149.8481,149.6966,149.7155,28208.0
2022-01-13 13:20:00,158.14,158.28,158.0,158.23,19773.0,149.7155,149.8481,149.583,149.8007,19773.0
2022-01-13 13:30:00,158.23,158.23,157.81,157.85,11777.0,149.8007,149.8007,149.4031,149.441,11777.0
2022-01-13 13:40:00,157.84,157.84,157.51,157.63,15857.0,149.4315,149.4315,149.1191,149.2327,15857.0
2022-01-13 13:50:00,157.62,157.88,157.43,157.88,16346.0,149.2232,149.4694,149.0433,149.4694,16346.0
2022-01-13 14:00:00,157.94,158.26,157.94,158.25,8993.0,149.5262,149.8291,149.5262,149.8197,8993.0
2022-01-13 14:10:00,158.22,158.22,157.78,157.88,7521.0,149.7913,149.7913,149.3747,149.4694,7521.0
2022-01-13 14:20:00,157.82,157.84,157.61,157.74,9859.0,149.4126,149.4315,149.2138,149.3368,9859.0
2022-01-13 14:30:00,157.75,157.86,157.71,157.76,9814.0,149.3463,149.4504,149.3084,149.3558,9814.0
2022-01-13 14:40:00,157.82,157.99,157.73,157.88,12760.0,149.4126,149.5735,149.3274,149.4694,12760.0
2022-01-13 14:50:00,157.88,158.01,157.7,157.7,13877.0,149.4694,149.5925,149.299,149.299,13877.0
2022-01-13 15:00:00,157.7,157.7,157.36,157.5,15197.0,149.299,149.299,148.9771,149.1096,15197.0
2022-01-13 15:10:00,157.46,157.79,157.42,157.74,13626.0,149.0718,149.3842,149.0339,149.3368,13626.0
2022-01-13 15:20:00,157.72,157.92,157.63,157.7,12219.0,149.3179,149.5072,149.2327,149.299,12219.0
2022-01-13 15:30:00,157.72,157.74,157.48,157.49,18271.0,149.3179,149.3368,149.0907,149.1002,18271.0
2022-01-13 15:40:00,157.51,157.62,157.32,157.33,43468.0,149.1191,149.2232,148.9392,148.9487,43468.0
2022-01-13 15:50:00,157.34,157.54,157.15,157.48,139025.0,148.9581,149.1475,148.7783,149.0907,139025.0
2022-01-14 09:30:00,155.7,156.18,155.11,156.06,101578.0,147.4055,147.8599,146.8469,147.7463,101578.0
2022-01-14 09:40:00,155.99,156.0,155.28,155.61,25761.0,147.6801,147.6895,147.0079,147.3203,25761.0
2022-01-14 09:50:00,155.68,156.44,155.66,156.4,21155.0,147.3866,148.1061,147.3676,148.0682,21155.0
2022-01-14 10:00:00,156.41,156.57,155.96,156.48,29798.0,148.0777,148.2292,147.6517,148.144,29798.0
2022-01-14 10:10:00,156.51,156.61,156.03,156.45,26788.0,148.1724,148.267,147.7179,148.1156,26788.0
2022-01-14 10:20:00,156.45,156.49,155.96,156.11,37051.0,148.1156,148.1534,147.6517,147.7937,37051.0
2022-01-14 10:30:00,156.04,156.47,156.01,156.24,23115.0,147.7274,148.1345,147.699,147.9167,23115.0
2022-01-14 10:40:00,156.26,156.6,156.11,156.38,15728.0,147.9357,148.2576,147.7937,148.0493,15728.0
2022-01-14 10:50:00,156.36,156.47,155.89,156.33,17776.0,148.0304,148.1345,147.5854,148.0019,17776.0
2022-01-14 11:00:00,156.34,156.46,156.17,156.43,21493.0,148.0114,148.125,147.8505,148.0966,21493.0
2022-01-14 11:10:00,156.43,156.44,156.17,156.38,43056.0,148.0966,148.1061,147.8505,148.0493,43056.0
2022-01-14 11:20:00,156.33,156.66,156.02,156.4,53861.0,148.0019,148.3144,147.7085,148.0682,53861.0
2022-01-14 11:30:00,156.41,156.56,156.17,156.4,28359.0,148.0777,148.2197,147.8505,148.0682,28359.0
2022-01-14 11:40:00,156.4,157.1,156.37,157.1,13175.0,148.0682,148.7309,148.0398,148.7309,13175.0
2022-01-14 11:50:00,157.12,157.38,156.99,157.25,7702.0,148.7499,148.996,148.6268,148.8729,7702.0
2022-01-14 12:00:00,157.25,157.42,156.95,157.01,13115.0,148.8729,149.0339,148.5889,148.6457,13115.0
2022-01-14 12:10:00,156.98,157.05,156.54,156.56,19649.0,148.6173,148.6836,148.2008,148.2197,19649.0
2022-01-14 12:20:00,156.6,156.7,156.43,156.6,6742.0,148.2576,148.3522,148.0966,148.2576,6742.0
2022-01-14 12:30:00,156.66,156.97,156.6,156.72,14412.0,148.3144,148.6079,148.2576,148.3712,14412.0
2022-01-14 12:40:00,156.54,156.57,156.38,156.38,6236.0,148.2008,148.2292,148.0493,148.0493,6236.0
2022-01-14 12:50:00,156.43,156.45,156.24,156.36,9110.0,148.0966,148.1156,147.9167,148.0304,9110.0
2022-01-14 13:00:00,156.34,156.52,156.3,156.47,11585.0,148.0114,148.1818,147.9735,148.1345,11585.0
2022-01-14 13:10:00,156.44,156.68,156.4,156.66,13858.0,148.1061,148.3333,148.0682,148.3144,13858.0
2022-01-14 13:20:00,156.65,156.66,156.37,156.57,22943.0,148.3049,148.3144,148.0398,148.2292,22943.0
2022-01-14 13:30:00,156.52,156.68,156.47,156.59,13393.0,148.1818,148.3333,148.1345,148.2481,13393.0
2022-01-14 13:40:00,156.62,156.97,156.53,156.71,9986.0,148.2765,148.6079,148.1913,148.3617,9986.0
2022-01-14 13:50:00,156.69,156.89,156.66,156.8,15438.0,148.3428,148.5321,148.3144,148.4469,15438.0
2022-01-14 14:00:00,156.79,157.02,156.78,156.94,12137.0,148.4374,148.6552,148.428,148.5795,12137.0
2022-01-14 14:10:00,156.9,157.07,156.84,156.98,14264.0,148.5416,148.7025,148.4848,148.6173,14264.0
2022-01-14 14:20:00,157.01,157.14,156.74,156.85,16805.0,148.6457,148.7688,148.3901,148.4942,16805.0
2022-01-14 14:30:00,156.84,157.19,156.84,157.12,10067.0,148.4848,148.8161,148.4848,148.7499,10067.0
2022-01-14 14:40:00,157.1,157.1,156.73,156.8,17374.0,148.7309,148.7309,148.3806,148.4469,17374.0
2022-01-14 14:50:00,156.8,156.89,156.55,156.55,37874.0,148.4469,148.5321,148.2102,148.2102,37874.0
2022-01-14 15:00:00,156.58,156.66,156.33,156.35,41382.0,148.2386,148.3144,148.0019,148.0209,41382.0
2022-01-14 15:10:00,156.36,157.07,156.36,156.89,25906.0,148.0304,148.7025,148.0304,148.5321,25906.0
2022-01-14 15:20:00,156.82,156.89,156.66,156.73,36477.0,148.4658,148.5321,148.3144,148.3806,36477.0
2022-01-14 15:30:00,156.72,157.18,156.72,157.12,48627.0,148.3712,148.8067,148.3712,148.7499,48627.0
2022-01-14 15:40:00,157.11,157.14,156.76,156.87,49589.0,148.7404,148.7688,148.409,148.5132,49589.0
2022-01-14 15:50:00,156.88,157.16,156.58,156.65,193060.0,148.5226,148.7877,148.2386,148.3049,193060.0
2022-01-18 09:30:00,155.41,155.63,154.86,155.35,48982.0,147.131,147.3392,146.6103,147.0742,48982.0
2022-01-18 09:40:00,155.39,155.43,154.2,154.39,20160.0,147.112,147.1499,145.9854,146.1653,20160.0
2022-01-18 09:50:00,154.33,154.54,153.76,154.54,21007.0,146.1085,146.3073,145.5689,146.3073,21007.0
2022-01-18 10:00:00,154.54,155.0,154.34,154.92,34462.0,146.3073,146.7428,146.118,146.6671,34462.0
2022-01-18 10:10:00,154.91,154.95,154.55,154.67,23610.0,146.6576,146.6955,146.3168,146.4304,23610.0
2022-01-18 10:20:00,154.66,155.11,154.52,155.11,30248.0,146.4209,146.8469,146.2884,146.8469,30248.0
2022-01-18 10:30:00,155.07,155.55,154.98,155.43,27111.0,146.8091,147.2635,146.7239,147.1499,27111.0
2022-01-18 10:40:00,155.35,155.66,155.22,155.37,12836.0,147.0742,147.3676,146.9511,147.0931,12836.0
2022-01-18 10:50:00,155.22,155.69,155.21,155.62,24411.0,146.9511,147.396,146.9416,147.3298,24411.0
2022-01-18 11:00:00,155.64,156.0,155.38,155.52,30790.0,147.3487,147.6895,147.1026,147.2351,30790.0
2022-01-18 11:10:00,155.52,155.87,155.37,155.79,12733.0,147.2351,147.5665,147.0931,147.4907,12733.0
2022-01-18 11:20:00,155.79,156.18,155.77,155.8,11926.0,147.4907,147.8599,147.4718,147.5002,11926.0
2022-01-18 11:30:00,155.81,156.06,155.56,156.06,11735.0,147.5097,147.7463,147.273,147.7463,11735.0
2022-01-18 11:40:00,156.08,156.08,155.77,155.9,8174.0,147.7653,147.7653,147.4718,147.5949,8174.0
2022-01-18 11:50:00,155.85,156.04,155.82,156.03,17261.0,147.5475,147.7274,147.5191,147.7179,17261.0
2022-01-18 12:00:00,156.05,156.19,155.47,155.58,8189.0,147.7369,147.8694,147.1878,147.2919,8189.0
2022-01-18 12:10:00,155.56,155.83,155.56,155.68,15125.0,147.273,147.5286,147.273,147.3866,15125.0
2022-01-18 12:20:00,155.68,155.73,155.3,155.38,9465.0,147.3866,147.4339,147.0268,147.1026,9465.0
2022-01-18 12:30:00,155.38,155.66,155.33,155.53,15851.0,147.1026,147.3676,147.0552,147.2446,15851.0
2022-01-18 12:40:00,155.49,155.63,155.17,155.17,11607.0,147.2067,147.3392,146.9037,146.9037,11607.0
2022-01-18 12:50:00,155.14,155.29,154.88,154.89,27905.0,146.8753,147.0174,146.6292,146.6387,27905.0
2022-01-18 13:00:00,154.89,155.33,154.71,155.28,44064.0,146.6387,147.0552,146.4682,147.0079,44064.0
2022-01-18 13:10:00,155.3,155.46,155.09,155.27,8713.0,147.0268,147.1783,146.828,146.9984,8713.0
2022-01-18 13:20:00,155.25,155.25,154.8,155.02,18313.0,146.9795,146.9795,146.5535,146.7617,18313.0
2022-01-18 13:30:00,155.0,155.31,154.88,155.29,8314.0,146.7428,147.0363,146.6292,147.0174,8314.0
2022-01-18 13:40:00,155.25,155.49,155.12,155.42,22543.0,146.9795,147.2067,146.8564,147.1404,22543.0
2022-01-18 13:50:00,155.39,155.61,155.3,155.44,10754.0,147.112,147.3203,147.0268,147.1594,10754.0
2022-01-18 14:00:00,155.41,155.63,155.13,155.18,29400.0,147.131,147.3392,146.8659,146.9132,29400.0
2022-01-18 14:10:00,155.17,155.38,155.07,155.1,15778.0,146.9037,147.1026,146.8091,146.8375,15778.0
2022-01-18 14:20:00,155.12,155.22,155.0,155.12,25527.0,146.8564,146.9511,146.7428,146.8564,25527.0
2022-01-18 14:30:00,155.14,155.52,155.08,155.39,12813.0,146.8753,147.2351,146.8185,147.112,12813.0
2022-01-18 14:40:00,155.35,155.5,155.18,155.19,42871.0,147.0742,147.2162,146.9132,146.9227,42871.0
2022-01-18 14:50:00,155.15,155.46,155.11,155.4,26801.0,146.8848,147.1783,146.8469,147.1215,26801.0
2022-01-18 15:00:00,155.41,155.48,155.09,155.22,18773.0,147.131,147.1972,146.828,146.9511,18773.0
2022-01-18 15:10:00,155.25,155.45,155.02,155.05,24165.0,146.9795,147.1688,146.7617,146.7901,24165.0
2022-01-18 15:20:00,155.05,155.21,154.9,155.21,21577.0,146.7901,146.9416,146.6481,146.9416,21577.0
2022-01-18 15:30:00,155.22,155.41,154.93,155.05,32482.0,146.9511,147.131,146.6765,146.7901,32482.0
2022-01-18 15:40:00,155.06,155.12,154.91,155.03,51997.0,146.7996,146.8564,146.6576,146.7712,51997.0
2022-01-18 15:50:00,155.09,155.46,154.95,155.37,195039.0,146.828,147.1783,146.6955,147.0931,195039.0
2022-01-19 09:30:00,155.51,156.75,155.51,156.65,39560.0,147.2256,148.3996,147.2256,148.3049,39560.0
2022-01-19 09:40:00,156.62,156.68,155.95,156.15,10481.0,148.2765,148.3333,147.6422,147.8315,10481.0
2022-01-19 09:50:00,155.98,156.31,155.5,155.91,11633.0,147.6706,147.983,147.2162,147.6043,11633.0
2022-01-19 10:00:00,155.8,155.9,154.92,155.22,11401.0,147.5002,147.5949,146.6671,146.9511,11401.0
2022-01-19 10:10:00,155.24,155.68,155.05,155.68,13108.0,146.97,147.3866,146.7901,147.3866,13108.0
2022-01-19 10:20:00,155.64,155.64,155.0,155.25,11510.0,147.3487,147.3487,146.7428,146.9795,11510.0
2022-01-19 10:30:00,155.19,155.84,155.17,155.54,17359.0,146.9227,147.5381,146.9037,147.254,17359.0
2022-01-19 10:40:00,155.54,156.22,155.51,156.19,14406.0,147.254,147.8978,147.2256,147.8694,14406.0
2022-01-19 10:50:00,156.2,156.47,156.07,156.28,9233.0,147.8789,148.1345,147.7558,147.9546,9233.0
2022-01-19 11:00:00,156.27,156.33,155.87,156.18,18093.0,147.9451,148.0019,147.5665,147.8599,18093.0
2022-01-19 11:10:00,156.16,156.4,156.02,156.4,13126.0,147.841,148.0682,147.7085,148.0682,13126.0
2022-01-19 11:20:00,156.41,156.96,156.32,156.72,14217.0,148.0777,148.5984,147.9925,148.3712,14217.0
2022-01-19 11:30:00,156.74,157.09,156.54,157.02,20528.0,148.3901,148.7215,148.2008,148.6552,20528.0
2022-01-19 11:40:00,157.03,157.19,156.85,157.07,12774.0,148.6647,148.8161,148.4942,148.7025,12774.0
2022-01-19 11:50:00,157.06,157.28,156.93,157.27,23586.0,148.6931,148.9013,148.57,148.8919,23586.0
2022-01-19 12:00:00,157.27,157.29,156.89,156.94,9444.0,148.8919,148.9108,148.5321,148.5795,9444.0
2022-01-19 12:10:00,156.89,157.13,156.72,156.75,14971.0,148.5321,148.7593,148.3712,148.3996,14971.0
2022-01-19 12:20:00,156.78,157.07,156.78,156.98,10840.0,148.428,148.7025,148.428,148.6173,10840.0
2022-01-19 12:30:00,156.98,157.13,156.9,156.93,7313.0,148.6173,148.7593,148.5416,148.57,7313.0
2022-01-19 12:40:00,156.9,157.1,156.8,156.95,9848.0,148.5416,148.7309,148.4469,148.5889,9848.0
2022-01-19 12:50:00,156.89,157.08,156.73,157.07,10292.0,148.5321,148.712,148.3806,148.7025,10292.0
2022-01-19 13:00:00,157.11,157.13,156.99,157.1,12884.0,148.7404,148.7593,148.6268,148.7309,12884.0
2022-01-19 13:10:00,157.09,157.11,156.69,156.82,11352.0,148.7215,148.7404,148.3428,148.4658,11352.0
2022-01-19 13:20:00,156.78,156.92,156.64,156.64,10201.0,148.428,148.5605,148.2954,148.2954,10201.0
2022-01-19 13:30:00,156.64,156.64,156.35,156.51,10067.0,148.2954,148.2954,148.0209,148.1724,10067.0
2022-01-19 13:40:00,156.52,156.54,156.33,156.41,7531.0,148.1818,148.2008,148.0019,148.0777,7531.0
2022-01-19 13:50:00,156.34,156.56,156.24,156.34,11751.0,148.0114,148.2197,147.9167,148.0114,11751.0
2022-01-19 14:00:00,156.31,156.5,156.17,156.39,10325.0,147.983,148.1629,147.8505,148.0588,10325.0
2022-01-19 14:10:00,156.39,156.55,156.1,156.2,11711.0,148.0588,148.2102,147.7842,147.8789,11711.0
2022-01-19 14:20:00,156.22,156.38,156.19,156.3,10009.0,147.8978,148.0493,147.8694,147.9735,10009.0
2022-01-19 14:30:00,156.3,156.3,156.06,156.1,8229.0,147.9735,147.9735,147.7463,147.7842,8229.0
2022-01-19 14:40:00,156.1,156.5,156.1,156.43,14321.0,147.7842,148.1629,147.7842,148.0966,14321.0
2022-01-19 14:50:00,156.43,156.63,156.35,156.51,14216.0,148.0966,148.286,148.0209,148.1724,14216.0
2022-01-19 15:00:00,156.47,156.48,156.09,156.12,13950.0,148.1345,148.144,147.7747,147.8031,13950.0
2022-01-19 15:10:00,156.09,156.42,156.09,156.17,35505.0,147.7747,148.0872,147.7747,147.8505,35505.0
2022-01-19 15:20:00,156.14,156.15,155.85,155.92,20071.0,147.8221,147.8315,147.5475,147.6138,20071.0
2022-01-19 15:30:00,155.92,155.92,155.61,155.64,22089.0,147.6138,147.6138,147.3203,147.3487,22089.0
2022-01-19 15:40:00,155.64,155.96,155.43,155.83,50344.0,147.3487,147.6517,147.1499,147.5286,50344.0
2022-01-19 15:50:00,155.81,155.83,155.0,155.08,173962.0,147.5097,147.5286,146.7428,146.8185,173962.0
2022-01-20 09:30:00,155.76,156.27,155.09,155.64,43913.0,147.4623,147.9451,146.828,147.3487,43913.0
2022-01-20 09:40:00,155.51,156.67,155.41,156.62,27591.0,147.2256,148.3238,147.131,148.2765,27591.0
2022-01-20 09:50:00,156.54,156.97,156.13,156.91,11582.0,148.2008,148.6079,147.8126,148.5511,11582.0
2022-01-20 10:00:00,156.82,156.91,156.22,156.44,24964.0,148.4658,148.5511,147.8978,148.1061,24964.0
2022-01-20 10:10:00,156.39,156.44,156.0,156.28,13096.0,148.0588,148.1061,147.6895,147.9546,13096.0
2022-01-20 10:20:00,156.34,156.4,156.06,156.1,5957.0,148.0114,148.0682,147.7463,147.7842,5957.0
2022-01-20 10:30:00,156.1,156.45,155.87,156.15,12124.0,147.7842,148.1156,147.5665,147.8315,12124.0
2022-01-20 10:40:00,156.11,156.38,155.9,156.25,15602.0,147.7937,148.0493,147.5949,147.9262,15602.0
2022-01-20 10:50:00,156.27,156.29,155.99,155.99,15538.0,147.9451,147.9641,147.6801,147.6801,15538.0
2022-01-20 11:00:00,156.01,156.22,155.9,155.98,16280.0,147.699,147.8978,147.5949,147.6706,16280.0
2022-01-20 11:10:00,156.05,156.1,155.68,156.09,32029.0,147.7369,147.7842,147.3866,147.7747,32029.0
2022-01-20 11:20:00,156.06,156.24,155.95,156.21,29748.0,147.7463,147.9167,147.6422,147.8883,29748.0
2022-01-20 11:30:00,156.12,156.33,156.06,156.11,13383.0,147.8031,148.0019,147.7463,147.7937,13383.0
2022-01-20 11:40:00,156.13,156.25,156.0,156.07,12732.0,147.8126,147.9262,147.6895,147.7558,12732.0
2022-01-20 11:50:00,155.94,156.2,155.89,156.05,10816.0,147.6327,147.8789,147.5854,147.7369,10816.0
2022-01-20 12:00:00,156.08,156.2,156.0,156.01,38096.0,147.7653,147.8789,147.6895,147.699,38096.0
2022-01-20 12:10:00,156.18,156.34,156.11,156.26,25184.0,147.8599,148.0114,147.7937,147.9357,25184.0
2022-01-20 12:20:00,156.23,156.27,156.08,156.2,12660.0,147.9073,147.9451,147.7653,147.8789,12660.0
2022-01-20 12:30:00,156.2,156.25,155.93,155.96,26009.0,147.8789,147.9262,147.6233,147.6517,26009.0
2022-01-20 12:40:00,155.98,156.04,155.9,155.99,15381.0,147.6706,147.7274,147.5949,147.6801,15381.0
2022-01-20 12:50:00,155.96,156.0,155.71,155.71,19974.0,147.6517,147.6895,147.415,147.415,19974.0
2022-01-20 13:00:00,155.75,155.76,155.29,155.42,31037.0,147.4528,147.4623,147.0174,147.1404,31037.0
2022-01-20 13:10:00,155.42,155.44,155.25,155.38,23728.0,147.1404,147.1594,146.9795,147.1026,23728.0
2022-01-20 13:20:00,155.43,155.46,155.3,155.45,35091.0,147.1499,147.1783,147.0268,147.1688,35091.0
2022-01-20 13:30:00,155.45,155.62,155.39,155.42,12260.0,147.1688,147.3298,147.112,147.1404,12260.0
2022-01-20 13:40:00,155.4,155.55,155.38,155.49,33810.0,147.1215,147.2635,147.1026,147.2067,33810.0
2022-01-20 13:50:00,155.5,155.57,155.35,155.44,12726.0,147.2162,147.2824,147.0742,147.1594,12726.0
2022-01-20 14:00:00,155.44,155.72,155.37,155.72,108637.0,147.1594,147.4244,147.0931,147.4244,108637.0
2022-01-20 14:10:00,155.79,155.83,155.24,155.39,77496.0,147.4907,147.5286,146.97,147.112,77496.0
2022-01-20 14:20:00,155.41,155.53,155.32,155.52,45492.0,147.131,147.2446,147.0458,147.2351,45492.0
2022-01-20 14:30:00,155.52,155.52,155.23,155.23,40667.0,147.2351,147.2351,146.9605,146.9605,40667.0
2022-01-20 14:40:00,155.25,155.27,154.95,155.01,13612.0,146.9795,146.9984,146.6955,146.7523,13612.0
2022-01-20 14:50:00,154.98,155.04,154.79,154.85,28279.0,146.7239,146.7807,146.544,146.6008,28279.0
2022-01-20 15:00:00,154.85,154.91,154.36,154.4,47715.0,146.6008,146.6576,146.1369,146.1748,47715.0
2022-01-20 15:10:00,154.46,154.56,154.24,154.41,24613.0,146.2316,146.3262,146.0233,146.1842,24613.0
2022-01-20 15:20:00,154.31,154.31,153.93,154.09,57956.0,146.0896,146.0896,145.7298,145.8813,57956.0
2022-01-20 15:30:00,154.07,154.24,153.49,153.84,82095.0,145.8623,146.0233,145.3132,145.6446,82095.0
2022-01-20 15:40:00,153.87,153.94,153.53,153.53,83247.0,145.673,145.7393,145.3511,145.3511,83247.0
2022-01-20 15:50:00,153.53,153.82,152.85,153.21,264566.0,145.3511,145.6257,144.7073,145.0482,264566.0
2022-01-21 09:30:00,152.92,153.13,152.06,152.6,130786.0,144.7736,144.9724,143.9594,144.4707,130786.0
2022-01-21 09:40:00,152.52,153.17,152.27,152.82,27589.0,144.3949,145.0103,144.1582,144.6789,27589.0
2022-01-21 09:50:00,152.82,153.62,152.55,153.62,20827.0,144.6789,145.4363,144.4233,145.4363,20827.0
2022-01-21 10:00:00,153.44,153.68,152.95,153.53,14891.0,145.2659,145.4931,144.802,145.3511,14891.0
2022-01-21 10:10:00,153.43,153.43,152.99,153.25,11896.0,145.2564,145.2564,144.8399,145.086,11896.0
2022-01-21 10:20:00,153.32,153.89,153.06,153.68,11568.0,145.1523,145.6919,144.9061,145.4931,11568.0
2022-01-21 10:30:00,153.65,154.13,153.44,153.51,16753.0,145.4647,145.9191,145.2659,145.3322,16753.0
2022-01-21 10:40:00,153.46,153.7,153.16,153.31,66740.0,145.2848,145.5121,145.0008,145.1428,66740.0
2022-01-21 10:50:00,153.31,153.98,153.31,153.79,102613.0,145.1428,145.7771,145.1428,145.5973,102613.0
2022-01-21 11:00:00,153.82,154.15,153.23,154.1,27051.0,145.6257,145.9381,145.0671,145.8907,27051.0
2022-01-21 11:10:00,154.05,154.05,153.49,153.5,37519.0,145.8434,145.8434,145.3132,145.3227,37519.0
2022-01-21 11:20:00,153.53,153.78,153.35,153.72,35729.0,145.3511,145.5878,145.1807,145.531,35729.0
2022-01-21 11:30:00,153.73,153.85,153.21,153.22,53164.0,145.5405,145.6541,145.0482,145.0576,53164.0
2022-01-21 11:40:00,153.26,153.44,152.94,153.11,27431.0,145.0955,145.2659,144.7925,144.9535,27431.0
2022-01-21 11:50:00,153.22,153.34,153.04,153.12,13130.0,145.0576,145.1712,144.8872,144.963,13130.0
2022-01-21 12:00:00,153.12,153.12,152.84,152.97,13376.0,144.963,144.963,144.6979,144.8209,13376.0
2022-01-21 12:10:00,152.99,153.33,152.85,153.0,37404.0,144.8399,145.1618,144.7073,144.8493,37404.0
2022-01-21 12:20:00,153.03,153.17,152.96,153.02,39271.0,144.8777,145.0103,144.8115,144.8683,39271.0
2022-01-21 12:30:00,153.0,153.13,152.75,153.03,11435.0,144.8493,144.9724,144.6127,144.8777,11435.0
2022-01-21 12:40:00,153.02,153.12,152.49,152.5,10336.0,144.8683,144.963,144.3665,144.376,10336.0
2022-01-21 12:50:00,152.44,152.61,152.33,152.47,11411.0,144.3192,144.4801,144.215,144.3476,11411.0
2022-01-21 13:00:00,152.47,152.73,152.46,152.62,10065.0,144.3476,144.5937,144.3381,144.4896,10065.0
2022-01-21 13:10:00,152.73,153.06,152.58,152.58,7370.0,144.5937,144.9061,144.4517,144.4517,7370.0
2022-01-21 13:20:00,152.65,152.75,152.45,152.61,11912.0,144.518,144.6127,144.3286,144.4801,11912.0
2022-01-21 13:30:00,152.59,153.12,152.58,152.98,6925.0,144.4612,144.963,144.4517,144.8304,6925.0
2022-01-21 13:40:00,152.97,153.06,152.61,152.89,33309.0,144.8209,144.9061,144.4801,144.7452,33309.0
2022-01-21 13:50:00,152.94,153.01,152.4,152.47,30567.0,144.7925,144.8588,144.2813,144.3476,30567.0
2022-01-21 14:00:00,152.51,152.76,152.44,152.64,9899.0,144.3854,144.6221,144.3192,144.5085,9899.0
2022-01-21 14:10:00,152.69,152.71,152.35,152.59,32898.0,144.5559,144.5748,144.234,144.4612,32898.0
2022-01-21 14:20:00,152.6,152.72,152.16,152.26,7407.0,144.4707,144.5843,144.0541,144.1488,7407.0
2022-01-21 14:30:00,152.22,152.52,152.2,152.39,11590.0,144.1109,144.3949,144.092,144.2718,11590.0
2022-01-21 14:40:00,152.41,152.49,152.2,152.32,36454.0,144.2908,144.3665,144.092,144.2056,36454.0
2022-01-21 14:50:00,152.28,152.44,151.85,152.01,36704.0,144.1677,144.3192,143.7606,143.9121,36704.0
2022-01-21 15:00:00,152.0,152.21,151.84,151.9,48393.0,143.9026,144.1014,143.7511,143.8079,48393.0
2022-01-21 15:10:00,151.89,152.01,151.69,151.86,29260.0,143.7985,143.9121,143.6091,143.7701,29260.0
2022-01-21 15:20:00,151.87,151.87,151.15,151.45,33507.0,143.7795,143.7795,143.0979,143.3819,33507.0
2022-01-21 15:30:00,151.5,151.69,151.2,151.59,42012.0,143.4293,143.6091,143.1452,143.5145,42012.0
2022-01-21 15:40:00,151.66,152.21,151.66,152.21,53524.0,143.5807,144.1014,143.5807,144.1014,53524.0
2022-01-21 15:50:00,152.25,152.28,151.38,151.39,264262.0,144.1393,144.1677,143.3156,143.3251,264262.0
2022-01-24 09:30:00,149.72,149.94,148.53,149.31,141234.0,141.7441,141.9524,140.6175,141.3559,141234.0
2022-01-24 09:40:00,149.39,149.87,148.68,149.04,45897.0,141.4317,141.8861,140.7595,141.1003,45897.0
2022-01-24 09:50:00,149.03,149.32,148.42,148.8,48637.0,141.0908,141.3654,140.5133,140.8731,48637.0
2022-01-24 10:00:00,148.79,148.98,148.36,148.59,44929.0,140.8636,141.0435,140.4565,140.6743,44929.0
2022-01-24 10:10:00,148.59,148.87,148.29,148.53,25924.0,140.6743,140.9394,140.3903,140.6175,25924.0
2022-01-24 10:20:00,148.53,148.88,148.01,148.51,49614.0,140.6175,140.9488,140.1252,140.5985,49614.0
2022-01-24 10:30:00,148.55,148.78,148.45,148.69,67265.0,140.6364,140.8542,140.5417,140.7689,67265.0
2022-01-24 10:40:00,148.57,148.82,147.81,147.94,62410.0,140.6553,140.892,139.9358,140.0589,62410.0
2022-01-24 10:50:00,147.95,148.64,147.76,148.14,39195.0,140.0684,140.7216,139.8885,140.2482,39195.0
2022-01-24 11:00:00,148.11,148.31,147.92,147.96,37708.0,140.2198,140.4092,140.04,140.0778,37708.0
2022-01-24 11:10:00,148.01,148.27,147.84,148.12,52407.0,140.1252,140.3713,139.9642,140.2293,52407.0
2022-01-24 11:20:00,148.12,148.55,148.03,148.55,35944.0,140.2293,140.6364,140.1441,140.6364,35944.0
2022-01-24 11:30:00,148.53,148.63,147.83,148.07,49891.0,140.6175,140.7121,139.9548,140.182,49891.0
2022-01-24 11:40:00,148.11,148.11,147.05,147.31,34617.0,140.2198,140.2198,139.2163,139.4625,34617.0
2022-01-24 11:50:00,147.25,148.11,146.94,147.98,34775.0,139.4057,140.2198,139.1122,140.0968,34775.0
2022-01-24 12:00:00,147.92,148.11,147.43,147.51,47720.0,140.04,140.2198,139.5761,139.6518,47720.0
2022-01-24 12:10:00,147.63,147.87,147.12,147.31,18628.0,139.7654,139.9926,139.2826,139.4625,18628.0
2022-01-24 12:20:00,147.34,147.52,146.97,147.42,14401.0,139.4909,139.6613,139.1406,139.5666,14401.0
2022-01-24 12:30:00,147.43,147.58,147.17,147.35,16905.0,139.5761,139.7181,139.3299,139.5003,16905.0
2022-01-24 12:40:00,147.29,148.02,147.12,148.02,47310.0,139.4435,140.1346,139.2826,140.1346,47310.0
2022-01-24 12:50:00,147.99,148.24,147.83,148.02,68057.0,140.1062,140.3429,139.9548,140.1346,68057.0
2022-01-24 13:00:00,148.04,148.25,147.83,148.1,50322.0,140.1536,140.3524,139.9548,140.2104,50322.0
2022-01-24 13:10:00,148.15,148.65,147.9,148.58,65204.0,140.2577,140.7311,140.021,140.6648,65204.0
2022-01-24 13:20:00,148.62,148.68,148.09,148.13,30203.0,140.7027,140.7595,140.2009,140.2388,30203.0
2022-01-24 13:30:00,148.11,148.42,147.98,148.03,80795.0,140.2198,140.5133,140.0968,140.1441,80795.0
2022-01-24 13:40:00,148.03,148.48,147.81,148.35,63061.0,140.1441,140.5701,139.9358,140.4471,63061.0
2022-01-24 13:50:00,148.39,148.91,148.02,148.78,92898.0,140.4849,140.9772,140.1346,140.8542,92898.0
2022-01-24 14:00:00,148.78,149.28,148.4,148.57,109498.0,140.8542,141.3275,140.4944,140.6553,109498.0
2022-01-24 14:10:00,148.69,148.73,147.55,147.55,37419.0,140.7689,140.8068,139.6897,139.6897,37419.0
2022-01-24 14:20:00,147.55,147.84,146.98,146.99,32237.0,139.6897,139.9642,139.15,139.1595,32237.0
2022-01-24 14:30:00,147.24,147.79,147.23,147.43,19758.0,139.3962,139.9169,139.3867,139.5761,19758.0
2022-01-24 14:40:00,147.43,147.56,147.0,147.41,19733.0,139.5761,139.6991,139.169,139.5571,19733.0
2022-01-24 14:50:00,147.36,148.22,147.34,148.22,24643.0,139.5098,140.324,139.4909,140.324,24643.0
2022-01-24 15:00:00,148.17,148.62,148.13,148.43,40221.0,140.2767,140.7027,140.2388,140.5228,40221.0
2022-01-24 15:10:00,148.43,148.92,148.36,148.46,83029.0,140.5228,140.9867,140.4565,140.5512,83029.0
2022-01-24 15:20:00,148.47,148.94,148.44,148.68,89249.0,140.5607,141.0056,140.5323,140.7595,89249.0
2022-01-24 15:30:00,148.58,149.68,148.51,149.44,211418.0,140.6648,141.7062,140.5985,141.479,211418.0
2022-01-24 15:40:00,149.37,149.72,148.97,149.66,181305.0,141.4127,141.7441,141.034,141.6873,181305.0
2022-01-24 15:50:00,149.7,150.51,149.52,149.8,465816.0,141.7251,142.492,141.5547,141.8198,465816.0
2022-01-25 09:30:00,148.75,149.1,147.63,147.83,101483.0,140.8258,141.1571,139.7654,139.9548,101483.0
2022-01-25 09:40:00,147.8,148.33,147.32,147.44,65855.0,139.9264,140.4281,139.4719,139.5855,65855.0
2022-01-25 09:50:00,147.33,147.42,146.76,147.36,32809.0,139.4814,139.5666,138.9418,139.5098,32809.0
2022-01-25 10:00:00,147.32,147.48,146.73,147.16,29822.0,139.4719,139.6234,138.9134,139.3205,29822.0
2022-01-25 10:10:00,147.19,147.26,146.89,147.08,32631.0,139.3489,139.4151,139.0648,139.2447,32631.0
2022-01-25 10:20:00,147.12,147.54,146.67,147.54,29590.0,139.2826,139.6802,138.8566,139.6802,29590.0
2022-01-25 10:30:00,147.62,147.94,147.02,147.36,32481.0,139.7559,140.0589,139.1879,139.5098,32481.0
2022-01-25 10:40:00,147.33,147.8,147.15,147.53,60343.0,139.4814,139.9264,139.311,139.6707,60343.0
2022-01-25 10:50:00,147.46,147.63,146.88,146.93,26356.0,139.6045,139.7654,139.0554,139.1027,26356.0
2022-01-25 11:00:00,146.93,147.13,146.8,146.82,31748.0,139.1027,139.2921,138.9796,138.9986,31748.0
2022-01-25 11:10:00,146.93,146.93,146.21,146.6,27851.0,139.1027,139.1027,138.4211,138.7903,27851.0
2022-01-25 11:20:00,146.59,147.38,146.42,147.37,35219.0,138.7808,139.5287,138.6199,139.5193,35219.0
2022-01-25 11:30:00,147.36,147.36,146.57,146.62,25117.0,139.5098,139.5098,138.7619,138.8092,25117.0
2022-01-25 11:40:00,146.58,146.59,146.15,146.47,18803.0,138.7714,138.7808,138.3643,138.6672,18803.0
2022-01-25 11:50:00,146.48,146.64,146.06,146.08,19158.0,138.6767,138.8282,138.2791,138.298,19158.0
2022-01-25 12:00:00,146.03,146.59,145.68,146.55,15520.0,138.2507,138.7808,137.9193,138.743,15520.0
2022-01-25 12:10:00,146.49,146.92,146.4,146.62,19667.0,138.6861,139.0932,138.6009,138.8092,19667.0
2022-01-25 12:20:00,146.63,147.1,146.63,147.06,17302.0,138.8187,139.2637,138.8187,139.2258,17302.0
2022-01-25 12:30:00,147.01,147.03,146.6,146.8,13915.0,139.1784,139.1974,138.7903,138.9796,13915.0
2022-01-25 12:40:00,146.69,146.77,146.36,146.43,15951.0,138.8755,138.9512,138.5631,138.6293,15951.0
2022-01-25 12:50:00,146.46,146.71,146.0,146.14,43440.0,138.6577,138.8944,138.2223,138.3548,43440.0
2022-01-25 13:00:00,146.17,146.18,145.58,145.71,38630.0,138.3832,138.3927,137.8246,137.9477,38630.0
2022-01-25 13:10:00,145.79,145.92,145.6,145.61,30465.0,138.0234,138.1465,137.8436,137.853,30465.0
2022-01-25 13:20:00,145.61,146.42,145.52,146.38,38682.0,137.853,138.6199,137.7678,138.582,38682.0
2022-01-25 13:30:00,146.34,146.7,146.24,146.68,41230.0,138.5441,138.885,138.4495,138.866,41230.0
2022-01-25 13:40:00,146.68,147.07,146.68,146.73,43065.0,138.866,139.2352,138.866,138.9134,43065.0
2022-01-25 13:50:00,146.76,147.09,146.66,147.09,50529.0,138.9418,139.2542,138.8471,139.2542,50529.0
2022-01-25 14:00:00,147.05,147.21,146.82,146.94,27503.0,139.2163,139.3678,138.9986,139.1122,27503.0
2022-01-25 14:10:00,146.97,147.39,146.96,147.3,68592.0,139.1406,139.5382,139.1311,139.453,68592.0
2022-01-25 14:20:00,147.3,147.51,147.06,147.09,37439.0,139.453,139.6518,139.2258,139.2542,37439.0
2022-01-25 14:30:00,147.12,147.28,147.03,147.26,40368.0,139.2826,139.4341,139.1974,139.4151,40368.0
2022-01-25 14:40:00,147.26,147.93,147.22,147.84,72965.0,139.4151,140.0494,139.3773,139.9642,72965.0
2022-01-25 14:50:00,147.85,148.01,147.59,147.81,135059.0,139.9737,140.1252,139.7275,139.9358,135059.0
2022-01-25 15:00:00,147.81,147.89,147.4,147.5,65386.0,139.9358,140.0116,139.5477,139.6423,65386.0
2022-01-25 15:10:00,147.51,147.67,147.21,147.57,51490.0,139.6518,139.8033,139.3678,139.7086,51490.0
2022-01-25 15:20:00,147.56,147.69,147.24,147.39,84924.0,139.6991,139.8222,139.3962,139.5382,84924.0
2022-01-25 15:30:00,147.4,147.82,147.3,147.8,135192.0,139.5477,139.9453,139.453,139.9264,135192.0
2022-01-25 15:40:00,147.8,148.46,147.78,148.05,109583.0,139.9264,140.5512,139.9074,140.163,109583.0
2022-01-25 15:50:00,148.05,148.08,147.49,148.04,436117.0,140.163,140.1914,139.6329,140.1536,436117.0
2022-01-26 09:30:00,148.1,149.23,147.97,149.16,40824.0,140.2104,141.2802,140.0873,141.2139,40824.0
2022-01-26 09:40:00,149.06,150.04,148.81,149.96,17928.0,141.1192,142.047,140.8826,141.9713,17928.0
2022-01-26 09:50:00,149.95,150.54,149.9,150.51,22507.0,141.9618,142.5204,141.9145,142.492,22507.0
2022-01-26 10:00:00,150.46,150.76,150.35,150.55,17477.0,142.4447,142.7287,142.3405,142.5299,17477.0
2022-01-26 10:10:00,150.5,150.59,150.1,150.3,25156.0,142.4825,142.5677,142.1038,142.2932,25156.0
2022-01-26 10:20:00,150.31,150.53,149.61,149.82,43704.0,142.3026,142.5109,141.6399,141.8388,43704.0
2022-01-26 10:30:00,149.83,149.84,149.43,149.66,17236.0,141.8482,141.8577,141.4695,141.6873,17236.0
2022-01-26 10:40:00,149.76,149.87,149.1,149.2,32819.0,141.7819,141.8861,141.1571,141.2518,32819.0
2022-01-26 10:50:00,149.25,149.82,149.24,149.65,22442.0,141.2991,141.8388,141.2896,141.6778,22442.0
2022-01-26 11:00:00,149.57,149.91,149.48,149.91,24272.0,141.6021,141.924,141.5169,141.924,24272.0
2022-01-26 11:10:00,149.92,150.04,149.55,149.6,15425.0,141.9334,142.047,141.5831,141.6305,15425.0
2022-01-26 11:20:00,149.63,150.03,149.62,149.88,18830.0,141.6589,142.0376,141.6494,141.8956,18830.0
2022-01-26 11:30:00,149.94,150.0,149.5,149.66,43217.0,141.9524,142.0092,141.5358,141.6873,43217.0
2022-01-26 11:40:00,149.6,150.24,149.6,150.05,17153.0,141.6305,142.2364,141.6305,142.0565,17153.0
2022-01-26 11:50:00,150.08,150.1,149.74,149.78,37630.0,142.0849,142.1038,141.763,141.8009,37630.0
2022-01-26 12:00:00,149.78,150.13,149.64,149.73,24684.0,141.8009,142.1322,141.6683,141.7535,24684.0
2022-01-26 12:10:00,149.82,150.5,149.82,150.38,7424.0,141.8388,142.4825,141.8388,142.3689,7424.0
2022-01-26 12:20:00,150.38,150.42,150.07,150.13,11150.0,142.3689,142.4068,142.0754,142.1322,11150.0
2022-01-26 12:30:00,150.16,150.2,149.93,149.97,14281.0,142.1606,142.1985,141.9429,141.9808,14281.0
2022-01-26 12:40:00,149.99,150.09,149.87,150.07,9530.0,141.9997,142.0944,141.8861,142.0754,9530.0
2022-01-26 12:50:00,150.04,150.1,149.94,150.0,13128.0,142.047,142.1038,141.9524,142.0092,13128.0
2022-01-26 13:00:00,150.01,150.03,149.58,149.89,9313.0,142.0186,142.0376,141.6115,141.905,9313.0
2022-01-26 13:10:00,150.0,150.01,149.68,149.88,7539.0,142.0092,142.0186,141.7062,141.8956,7539.0
2022-01-26 13:20:00,149.8,149.82,149.65,149.74,9108.0,141.8198,141.8388,141.6778,141.763,9108.0
2022-01-26 13:30:00,149.71,149.84,149.51,149.84,8845.0,141.7346,141.8577,141.5453,141.8577,8845.0
2022-01-26 13:40:00,149.84,149.87,149.49,149.57,18322.0,141.8577,141.8861,141.5263,141.6021,18322.0
2022-01-26 13:50:00,149.46,149.94,149.42,149.9,15898.0,141.4979,141.9524,141.4601,141.9145,15898.0
2022-01-26 14:00:00,149.91,150.17,149.41,149.41,91541.0,141.924,142.1701,141.4506,141.4506,91541.0
2022-01-26 14:10:00,149.47,149.58,148.77,148.85,54909.0,141.5074,141.6115,140.8447,140.9204,54909.0
2022-01-26 14:20:00,148.95,149.24,148.73,149.17,14306.0,141.0151,141.2896,140.8068,141.2234,14306.0
2022-01-26 14:30:00,149.13,149.32,148.42,149.03,44533.0,141.1855,141.3654,140.5133,141.0908,44533.0
2022-01-26 14:40:00,149.07,149.12,147.68,147.86,29832.0,141.1287,141.176,139.8128,139.9832,29832.0
2022-01-26 14:50:00,147.86,148.56,147.76,148.55,21339.0,139.9832,140.6459,139.8885,140.6364,21339.0
2022-01-26 15:00:00,148.45,148.52,147.29,147.29,29651.0,140.5417,140.608,139.4435,139.4435,29651.0
2022-01-26 15:10:00,147.33,147.68,146.85,146.85,38179.0,139.4814,139.8128,139.027,139.027,38179.0
2022-01-26 15:20:00,146.94,147.47,146.6,147.44,40028.0,139.1122,139.6139,138.7903,139.5855,40028.0
2022-01-26 15:30:00,147.59,147.7,146.93,147.41,72861.0,139.7275,139.8317,139.1027,139.5571,72861.0
2022-01-26 15:40:00,147.35,147.83,147.23,147.47,75078.0,139.5003,139.9548,139.3867,139.6139,75078.0
2022-01-26 15:50:00,147.44,148.07,147.2,147.98,184783.0,139.5855,140.182,139.3583,140.0968,184783.0
2022-01-27 09:30:00,148.25,149.99,148.21,149.24,65893.0,140.3524,141.9997,140.3145,141.2896,65893.0
2022-01-27 09:40:00,149.15,149.79,149.09,149.47,46993.0,141.2044,141.8103,141.1476,141.5074,46993.0
2022-01-27 09:50:00,149.46,150.08,149.45,149.65,69288.0,141.4979,142.0849,141.4885,141.6778,69288.0
2022-01-27 10:00:00,149.65,149.65,148.72,149.42,46233.0,141.6778,141.6778,140.7974,141.4601,46233.0
2022-01-27 10:10:00,149.4,149.58,149.2,149.34,32270.0,141.4411,141.6115,141.2518,141.3843,32270.0
2022-01-27 10:20:00,149.34,149.5,148.75,148.75,36451.0,141.3843,141.5358,140.8258,140.8258,36451.0
2022-01-27 10:30:00,148.79,148.85,148.3,148.33,23257.0,140.8636,140.9204,140.3997,140.4281,23257.0
2022-01-27 10:40:00,148.41,149.26,148.29,149.08,31179.0,140.5039,141.3086,140.3903,141.1382,31179.0
2022-01-27 10:50:00,149.03,149.27,148.76,149.22,17394.0,141.0908,141.3181,140.8352,141.2707,17394.0
2022-01-27 11:00:00,149.28,149.59,148.97,149.11,26483.0,141.3275,141.621,141.034,141.1666,26483.0
2022-01-27 11:10:00,149.1,149.37,148.59,148.69,28407.0,141.1571,141.4127,140.6743,140.7689,28407.0
2022-01-27 11:20:00,148.72,148.87,148.12,148.35,33604.0,140.7974,140.9394,140.2293,140.4471,33604.0
2022-01-27 11:30:00,148.43,148.68,148.22,148.33,21474.0,140.5228,140.7595,140.324,140.4281,21474.0
2022-01-27 11:40:00,148.33,148.6,148.1,148.55,17461.0,140.4281,140.6837,140.2104,140.6364,17461.0
2022-01-27 11:50:00,148.5,148.67,148.35,148.55,15604.0,140.5891,140.75,140.4471,140.6364,15604.0
2022-01-27 12:00:00,148.47,148.6,147.83,147.83,20320.0,140.5607,140.6837,139.9548,139.9548,20320.0
2022-01-27 12:10:00,147.74,147.83,147.23,147.31,25343.0,139.8696,139.9548,139.3867,139.4625,25343.0
2022-01-27 12:20:00,147.45,147.53,147.1,147.32,16845.0,139.595,139.6707,139.2637,139.4719,16845.0
2022-01-27 12:30:00,147.33,147.4,146.63,146.65,28333.0,139.4814,139.5477,138.8187,138.8376,28333.0
2022-01-27 12:40:00,146.64,146.74,146.04,146.09,35731.0,138.8282,138.9228,138.2601,138.3075,35731.0
2022-01-27 12:50:00,146.1,146.6,146.08,146.53,52172.0,138.3169,138.7903,138.298,138.724,52172.0
2022-01-27 13:00:00,146.49,146.58,145.86,145.97,45857.0,138.6861,138.7714,138.0897,138.1938,45857.0
2022-01-27 13:10:00,146.02,146.13,145.68,145.7,35397.0,138.2412,138.3453,137.9193,137.9382,35397.0
2022-01-27 13:20:00,145.72,145.97,145.54,145.65,22310.0,137.9572,138.1938,137.7868,137.8909,22310.0
2022-01-27 13:30:00,145.65,146.18,145.65,145.91,32122.0,137.8909,138.3927,137.8909,138.137,32122.0
2022-01-27 13:40:00,145.87,146.29,145.7,146.02,26514.0,138.0992,138.4968,137.9382,138.2412,26514.0
2022-01-27 13:50:00,145.97,146.05,145.45,146.03,47374.0,138.1938,138.2696,137.7016,138.2507,47374.0
2022-01-27 14:00:00,145.97,146.4,145.97,146.19,42838.0,138.1938,138.6009,138.1938,138.4021,42838.0
2022-01-27 14:10:00,146.19,146.28,145.31,145.43,24941.0,138.4021,138.4873,137.569,137.6826,24941.0
2022-01-27 14:20:00,145.4,145.61,145.29,145.61,30192.0,137.6542,137.853,137.5501,137.853,30192.0
2022-01-27 14:30:00,145.57,145.8,145.48,145.66,30162.0,137.8152,138.0329,137.73,137.9004,30162.0
2022-01-27 14:40:00,145.65,146.14,145.58,145.99,49723.0,137.8909,138.3548,137.8246,138.2128,49723.0
2022-01-27 14:50:00,145.94,145.96,145.44,145.9,17260.0,138.1654,138.1844,137.6921,138.1276,17260.0
2022-01-27 15:00:00,145.91,146.35,145.88,145.89,25355.0,138.137,138.5536,138.1086,138.1181,25355.0
2022-01-27 15:10:00,145.92,145.97,145.28,145.46,39629.0,138.1465,138.1938,137.5406,137.711,39629.0
2022-01-27 15:20:00,145.47,146.13,145.3,146.1,34882.0,137.7205,138.3453,137.5595,138.3169,34882.0
2022-01-27 15:30:00,146.1,146.3,145.81,146.02,49770.0,138.3169,138.5063,138.0424,138.2412,49770.0
2022-01-27 15:40:00,146.02,146.83,146.01,146.14,46055.0,138.2412,139.008,138.2317,138.3548,46055.0
2022-01-27 15:50:00,146.13,146.35,145.9,146.16,158571.0,138.3453,138.5536,138.1276,138.3737,158571.0
2022-01-28 09:30:00,146.36,146.36,144.2,144.31,68332.0,138.5631,138.5631,136.5181,136.6223,68332.0
2022-01-28 09:40:00,144.35,144.84,144.05,144.19,47522.0,136.6602,137.124,136.3761,136.5087,47522.0
2022-01-28 09:50:00,144.15,144.57,144.1,144.47,35693.0,136.4708,136.8684,136.4235,136.7738,35693.0
2022-01-28 10:00:00,144.43,145.0,144.32,144.86,37123.0,136.7359,137.2755,136.6317,137.143,37123.0
2022-01-28 10:10:00,144.92,145.47,144.83,145.43,75693.0,137.1998,137.7205,137.1146,137.6826,75693.0
2022-01-28 10:20:00,145.44,145.62,144.9,145.13,18962.0,137.6921,137.8625,137.1809,137.3986,18962.0
2022-01-28 10:30:00,145.17,145.39,144.77,145.3,30531.0,137.4365,137.6447,137.0578,137.5595,30531.0
2022-01-28 10:40:00,145.26,145.58,145.06,145.51,72519.0,137.5217,137.8246,137.3323,137.7584,72519.0
2022-01-28 10:50:00,145.53,145.75,145.42,145.59,63375.0,137.7773,137.9856,137.6731,137.8341,63375.0
2022-01-28 11:00:00,145.72,145.85,145.43,145.58,41454.0,137.9572,138.0802,137.6826,137.8246,41454.0
2022-01-28 11:10:00,145.6,145.7,145.41,145.56,51368.0,137.8436,137.9382,137.6637,137.8057,51368.0
2022-01-28 11:20:00,145.56,145.81,145.53,145.8,50416.0,137.8057,138.0424,137.7773,138.0329,50416.0
2022-01-28 11:30:00,145.85,146.39,145.64,146.21,17316.0,138.0802,138.5915,137.8814,138.4211,17316.0
2022-01-28 11:40:00,146.21,146.21,146.04,146.18,39787.0,138.4211,138.4211,138.2601,138.3927,39787.0
2022-01-28 11:50:00,146.2,146.55,146.04,146.54,87685.0,138.4116,138.743,138.2601,138.7335,87685.0
2022-01-28 12:00:00,146.55,146.58,146.31,146.38,30531.0,138.743,138.7714,138.5157,138.582,30531.0
2022-01-28 12:10:00,146.48,146.7,146.3,146.53,65671.0,138.6767,138.885,138.5063,138.724,65671.0
2022-01-28 12:20:00,146.56,146.56,145.98,146.08,32840.0,138.7524,138.7524,138.2033,138.298,32840.0
2022-01-28 12:30:00,146.07,146.08,145.88,145.96,15933.0,138.2885,138.298,138.1086,138.1844,15933.0
2022-01-28 12:40:00,146.0,146.13,145.69,145.81,15177.0,138.2223,138.3453,137.9288,138.0424,15177.0
2022-01-28 12:50:00,145.81,145.97,145.61,145.93,14511.0,138.0424,138.1938,137.853,138.156,14511.0
2022-01-28 13:00:00,145.89,146.39,145.87,146.38,48114.0,138.1181,138.5915,138.0992,138.582,48114.0
2022-01-28 13:10:00,146.32,146.39,146.05,146.05,47825.0,138.5252,138.5915,138.2696,138.2696,47825.0
2022-01-28 13:20:00,146.08,146.15,145.95,146.0,57492.0,138.298,138.3643,138.1749,138.2223,57492.0
2022-01-28 13:30:00,146.02,146.42,145.96,146.4,82066.0,138.2412,138.6199,138.1844,138.6009,82066.0
2022-01-28 13:40:00,146.39,146.56,146.2,146.32,116547.0,138.5915,138.7524,138.4116,138.5252,116547.0
2022-01-28 13:50:00,146.37,146.48,146.1,146.11,94783.0,138.5725,138.6767,138.3169,138.3264,94783.0
2022-01-28 14:00:00,146.15,146.48,145.98,146.03,30956.0,138.3643,138.6767,138.2033,138.2507,30956.0
2022-01-28 14:10:00,146.02,146.09,145.82,145.96,41090.0,138.2412,138.3075,138.0518,138.1844,41090.0
2022-01-28 14:20:00,145.91,145.91,145.54,145.56,14768.0,138.137,138.137,137.7868,137.8057,14768.0
2022-01-28 14:30:00,145.53,145.7,145.4,145.6,9921.0,137.7773,137.9382,137.6542,137.8436,9921.0
2022-01-28 14:40:00,145.78,146.23,145.72,146.23,73660.0,138.014,138.44,137.9572,138.44,73660.0
2022-01-28 14:50:00,146.25,146.53,146.05,146.53,65827.0,138.4589,138.724,138.2696,138.724,65827.0
2022-01-28 15:00:00,146.57,146.85,146.48,146.53,41068.0,138.7619,139.027,138.6767,138.724,41068.0
2022-01-28 15:10:00,146.57,146.73,146.38,146.53,98080.0,138.7619,138.9134,138.582,138.724,98080.0
2022-01-28 15:20:00,146.42,146.8,146.26,146.38,138564.0,138.6199,138.9796,138.4684,138.582,138564.0
2022-01-28 15:30:00,146.31,146.87,146.12,146.75,72622.0,138.5157,139.0459,138.3359,138.9323,72622.0
2022-01-28 15:40:00,146.8,147.32,146.77,147.32,45775.0,138.9796,139.4719,138.9512,139.4719,45775.0
2022-01-28 15:50:00,147.32,147.93,147.03,147.9,145091.0,139.4719,140.0494,139.1974,140.021,145091.0
2022-01-31 09:30:00,147.51,148.28,147.38,147.93,67688.0,139.6518,140.3808,139.5287,140.0494,67688.0
2022-01-31 09:40:00,147.84,148.64,147.77,148.55,47000.0,139.9642,140.7216,139.898,140.6364,47000.0
2022-01-31 09:50:00,148.57,148.86,148.44,148.61,28139.0,140.6553,140.9299,140.5323,140.6932,28139.0
2022-01-31 10:00:00,148.73,149.0,148.25,148.68,20437.0,140.8068,141.0624,140.3524,140.7595,20437.0
2022-01-31 10:10:00,148.77,148.9,148.51,148.55,21964.0,140.8447,140.9678,140.5985,140.6364,21964.0
2022-01-31 10:20:00,148.63,148.93,148.61,148.7,13440.0,140.7121,140.9962,140.6932,140.7784,13440.0
2022-01-31 10:30:00,148.72,149.09,148.65,148.77,24162.0,140.7974,141.1476,140.7311,140.8447,24162.0
2022-01-31 10:40:00,148.72,148.88,148.64,148.81,14612.0,140.7974,140.9488,140.7216,140.8826,14612.0
2022-01-31 10:50:00,148.84,149.16,148.59,148.84,27061.0,140.911,141.2139,140.6743,140.911,27061.0
2022-01-31 11:00:00,148.87,149.0,148.76,148.9,26702.0,140.9394,141.0624,140.8352,140.9678,26702.0
2022-01-31 11:10:00,148.89,149.25,148.87,149.2,29419.0,140.9583,141.2991,140.9394,141.2518,29419.0
2022-01-31 11:20:00,149.22,149.29,148.93,149.16,17885.0,141.2707,141.337,140.9962,141.2139,17885.0
2022-01-31 11:30:00,149.15,149.42,149.11,149.38,14041.0,141.2044,141.4601,141.1666,141.4222,14041.0
2022-01-31 11:40:00,149.44,149.72,149.4,149.62,21570.0,141.479,141.7441,141.4411,141.6494,21570.0
2022-01-31 11:50:00,149.62,149.87,149.58,149.8,9944.0,141.6494,141.8861,141.6115,141.8198,9944.0
2022-01-31 12:00:00,149.76,149.76,149.51,149.51,6224.0,141.7819,141.7819,141.5453,141.5453,6224.0
2022-01-31 12:10:00,149.53,149.77,149.53,149.77,11944.0,141.5642,141.7914,141.5642,141.7914,11944.0
2022-01-31 12:20:00,149.71,149.78,149.52,149.6,11694.0,141.7346,141.8009,141.5547,141.6305,11694.0
2022-01-31 12:30:00,149.58,149.88,149.44,149.86,10014.0,141.6115,141.8956,141.479,141.8766,10014.0
2022-01-31 12:40:00,149.83,149.98,149.81,149.92,9002.0,141.8482,141.9902,141.8293,141.9334,9002.0
2022-01-31 12:50:00,149.88,149.92,149.82,149.82,7697.0,141.8956,141.9334,141.8388,141.8388,7697.0
2022-01-31 13:00:00,149.78,149.84,149.68,149.75,6436.0,141.8009,141.8577,141.7062,141.7725,6436.0
2022-01-31 13:10:00,149.72,149.85,149.59,149.85,8292.0,141.7441,141.8672,141.621,141.8672,8292.0
2022-01-31 13:20:00,149.88,150.02,149.88,149.91,15994.0,141.8956,142.0281,141.8956,141.924,15994.0
2022-01-31 13:30:00,149.9,150.2,149.88,150.09,21303.0,141.9145,142.1985,141.8956,142.0944,21303.0
2022-01-31 13:40:00,150.12,150.2,149.96,149.97,11835.0,142.1228,142.1985,141.9713,141.9808,11835.0
2022-01-31 13:50:00,150.01,150.2,149.93,150.15,21197.0,142.0186,142.1985,141.9429,142.1512,21197.0
2022-01-31 14:00:00,150.16,150.27,150.12,150.18,14340.0,142.1606,142.2648,142.1228,142.1796,14340.0
2022-01-31 14:10:00,150.22,150.3,150.11,150.16,9722.0,142.2174,142.2932,142.1133,142.1606,9722.0
2022-01-31 14:20:00,150.13,150.23,150.09,150.23,12967.0,142.1322,142.2269,142.0944,142.2269,12967.0
2022-01-31 14:30:00,150.25,150.35,150.14,150.22,15089.0,142.2458,142.3405,142.1417,142.2174,15089.0
2022-01-31 14:40:00,150.2,150.32,150.03,150.07,18782.0,142.1985,142.3121,142.0376,142.0754,18782.0
2022-01-31 14:50:00,150.06,150.09,149.95,149.98,20416.0,142.066,142.0944,141.9618,141.9902,20416.0
2022-01-31 15:00:00,149.98,150.04,149.79,149.81,17621.0,141.9902,142.047,141.8103,141.8293,17621.0
2022-01-31 15:10:00,149.83,149.85,149.5,149.56,23642.0,141.8482,141.8672,141.5358,141.5926,23642.0
2022-01-31 15:20:00,149.6,149.94,149.54,149.94,22811.0,141.6305,141.9524,141.5737,141.9524,22811.0
2022-01-31 15:30:00,149.94,150.19,149.78,150.04,27808.0,141.9524,142.189,141.8009,142.047,27808.0
2022-01-31 15:40:00,150.07,150.19,149.93,150.19,37399.0,142.0754,142.189,141.9429,142.189,37399.0
2022-01-31 15:50:00,150.19,150.64,150.15,150.41,113872.0,142.189,142.6151,142.1512,142.3973,113872.0
2022-02-01 09:30:00,150.5,151.25,150.26,151.13,66071.0,142.4825,143.1926,142.2553,143.079,66071.0
2022-02-01 09:40:00,151.07,151.11,150.11,150.18,37444.0,143.0222,143.06,142.1133,142.1796,37444.0
2022-02-01 09:50:00,150.09,150.41,149.87,150.0,24471.0,142.0944,142.3973,141.8861,142.0092,24471.0
2022-02-01 10:00:00,150.04,150.13,149.23,149.58,34200.0,142.047,142.1322,141.2802,141.6115,34200.0
2022-02-01 10:10:00,149.59,149.61,148.83,148.83,18121.0,141.621,141.6399,140.9015,140.9015,18121.0
2022-02-01 10:20:00,148.76,148.98,148.28,148.29,36474.0,140.8352,141.0435,140.3808,140.3903,36474.0
2022-02-01 10:30:00,148.35,148.62,148.18,148.49,40014.0,140.4471,140.7027,140.2861,140.5796,40014.0
2022-02-01 10:40:00,148.49,148.58,147.91,148.0,23138.0,140.5796,140.6648,140.0305,140.1157,23138.0
2022-02-01 10:50:00,148.0,148.92,147.99,148.91,25494.0,140.1157,140.9867,140.1062,140.9772,25494.0
2022-02-01 11:00:00,148.92,149.15,148.84,148.99,19053.0,140.9867,141.2044,140.911,141.053,19053.0
2022-02-01 11:10:00,148.97,149.01,148.8,148.92,26437.0,141.034,141.0719,140.8731,140.9867,26437.0
2022-02-01 11:20:00,148.94,149.03,148.65,148.84,23169.0,141.0056,141.0908,140.7311,140.911,23169.0
2022-02-01 11:30:00,148.83,148.86,148.39,148.47,18622.0,140.9015,140.9299,140.4849,140.5607,18622.0
2022-02-01 11:40:00,148.42,148.79,148.38,148.49,25586.0,140.5133,140.8636,140.4755,140.5796,25586.0
2022-02-01 11:50:00,148.47,148.89,148.43,148.76,55254.0,140.5607,140.9583,140.5228,140.8352,55254.0
2022-02-01 12:00:00,148.71,148.88,148.6,148.63,19603.0,140.7879,140.9488,140.6837,140.7121,19603.0
2022-02-01 12:10:00,148.66,148.7,148.52,148.63,15248.0,140.7405,140.7784,140.608,140.7121,15248.0
2022-02-01 12:20:00,148.63,148.71,148.51,148.71,13909.0,140.7121,140.7879,140.5985,140.7879,13909.0
2022-02-01 12:30:00,148.71,148.77,148.48,148.72,14516.0,140.7879,140.8447,140.5701,140.7974,14516.0
2022-02-01 12:40:00,148.74,148.85,148.6,148.63,24816.0,140.8163,140.9204,140.6837,140.7121,24816.0
2022-02-01 12:50:00,148.66,148.77,148.48,148.77,17699.0,140.7405,140.8447,140.5701,140.8447,17699.0
2022-02-01 13:00:00,148.77,148.94,148.49,148.5,21511.0,140.8447,141.0056,140.5796,140.5891,21511.0
2022-02-01 13:10:00,148.51,148.62,148.46,148.62,16788.0,140.5985,140.7027,140.5512,140.7027,16788.0
2022-02-01 13:20:00,148.63,148.64,148.37,148.62,24655.0,140.7121,140.7216,140.466,140.7027,24655.0
2022-02-01 13:30:00,148.61,148.8,148.57,148.72,19860.0,140.6932,140.8731,140.6553,140.7974,19860.0
2022-02-01 13:40:00,148.74,149.14,148.74,148.98,23068.0,140.8163,141.195,140.8163,141.0435,23068.0
2022-02-01 13:50:00,148.97,149.15,148.91,149.01,28031.0,141.034,141.2044,140.9772,141.0719,28031.0
2022-02-01 14:00:00,148.99,149.14,148.95,149.04,19991.0,141.053,141.195,141.0151,141.1003,19991.0
2022-02-01 14:10:00,149.01,149.15,148.97,149.02,21426.0,141.0719,141.2044,141.034,141.0814,21426.0
2022-02-01 14:20:00,149.0,149.32,148.94,149.26,18002.0,141.0624,141.3654,141.0056,141.3086,18002.0
2022-02-01 14:30:00,149.27,149.38,149.2,149.26,18827.0,141.3181,141.4222,141.2518,141.3086,18827.0
2022-02-01 14:40:00,149.27,149.28,149.08,149.11,19879.0,141.3181,141.3275,141.1382,141.1666,19879.0
2022-02-01 14:50:00,149.11,149.38,149.05,149.38,24488.0,141.1666,141.4222,141.1098,141.4222,24488.0
2022-02-01 15:00:00,149.36,149.64,149.31,149.61,38818.0,141.4033,141.6683,141.3559,141.6399,38818.0
2022-02-01 15:10:00,149.58,149.66,149.46,149.56,28269.0,141.6115,141.6873,141.4979,141.5926,28269.0
2022-02-01 15:20:00,149.6,149.8,149.52,149.76,29338.0,141.6305,141.8198,141.5547,141.7819,29338.0
2022-02-01 15:30:00,149.78,149.84,149.5,149.52,45568.0,141.8009,141.8577,141.5358,141.5547,45568.0
2022-02-01 15:40:00,149.53,150.14,149.49,150.13,66589.0,141.5642,142.1417,141.5263,142.1322,66589.0
2022-02-01 15:50:00,150.11,150.22,149.56,149.81,231891.0,142.1133,142.2174,141.5926,141.8293,231891.0
2022-02-02 09:30:00,142.98,147.45,142.98,146.56,201655.0,135.3631,139.595,135.3631,138.7524,201655.0
2022-02-02 09:40:00,146.47,146.77,145.08,145.54,99002.0,138.6672,138.9512,137.3513,137.7868,99002.0
2022-02-02 09:50:00,145.54,147.45,145.32,147.23,138804.0,137.7868,139.595,137.5785,139.3867,138804.0
2022-02-02 10:00:00,147.11,147.37,146.13,146.34,56820.0,139.2731,139.5193,138.3453,138.5441,56820.0
2022-02-02 10:10:00,146.31,146.49,145.91,146.15,67231.0,138.5157,138.6861,138.137,138.3643,67231.0
2022-02-02 10:20:00,146.19,146.4,145.61,145.89,50477.0,138.4021,138.6009,137.853,138.1181,50477.0
2022-02-02 10:30:00,145.81,146.19,145.5,146.19,47117.0,138.0424,138.4021,137.7489,138.4021,47117.0
2022-02-02 10:40:00,146.23,146.34,145.31,145.78,55057.0,138.44,138.5441,137.569,138.014,55057.0
2022-02-02 10:50:00,145.82,146.11,145.56,146.06,60737.0,138.0518,138.3264,137.8057,138.2791,60737.0
2022-02-02 11:00:00,146.08,146.56,145.97,146.34,28818.0,138.298,138.7524,138.1938,138.5441,28818.0
2022-02-02 11:10:00,146.33,147.7,146.32,147.18,52605.0,138.5347,139.8317,138.5252,139.3394,52605.0
2022-02-02 11:20:00,147.3,147.65,146.95,147.63,25456.0,139.453,139.7844,139.1216,139.7654,25456.0
2022-02-02 11:30:00,147.59,148.0,147.44,147.44,33513.0,139.7275,140.1157,139.5855,139.5855,33513.0
2022-02-02 11:40:00,147.46,147.75,147.38,147.63,27457.0,139.6045,139.879,139.5287,139.7654,27457.0
2022-02-02 11:50:00,147.61,147.61,147.16,147.23,18872.0,139.7465,139.7465,139.3205,139.3867,18872.0
2022-02-02 12:00:00,147.17,147.84,147.1,147.84,36650.0,139.3299,139.9642,139.2637,139.9642,36650.0
2022-02-02 12:10:00,147.86,147.91,147.52,147.52,33678.0,139.9832,140.0305,139.6613,139.6613,33678.0
2022-02-02 12:20:00,147.55,147.65,147.33,147.42,83221.0,139.6897,139.7844,139.4814,139.5666,83221.0
2022-02-02 12:30:00,147.38,147.45,147.07,147.45,43135.0,139.5287,139.595,139.2352,139.595,43135.0
2022-02-02 12:40:00,147.47,147.75,147.43,147.59,23522.0,139.6139,139.879,139.5761,139.7275,23522.0
2022-02-02 12:50:00,147.59,147.68,147.44,147.46,37874.0,139.7275,139.8128,139.5855,139.6045,37874.0
2022-02-02 13:00:00,147.46,147.7,147.44,147.55,66994.0,139.6045,139.8317,139.5855,139.6897,66994.0
2022-02-02 13:10:00,147.56,147.66,147.48,147.61,27760.0,139.6991,139.7938,139.6234,139.7465,27760.0
2022-02-02 13:20:00,147.66,148.29,147.62,147.75,45976.0,139.7938,140.3903,139.7559,139.879,45976.0
2022-02-02 13:30:00,147.75,147.93,147.63,147.81,78431.0,139.879,140.0494,139.7654,139.9358,78431.0
2022-02-02 13:40:00,147.77,147.96,147.52,147.52,40038.0,139.898,140.0778,139.6613,139.6613,40038.0
2022-02-02 13:50:00,147.54,147.99,147.52,147.85,26097.0,139.6802,140.1062,139.6613,139.9737,26097.0
2022-02-02 14:00:00,147.9,148.03,147.64,148.03,92761.0,140.021,140.1441,139.7749,140.1441,92761.0
2022-02-02 14:10:00,147.95,147.95,147.54,147.71,33541.0,140.0684,140.0684,139.6802,139.8412,33541.0
2022-02-02 14:20:00,147.74,147.81,147.62,147.8,20367.0,139.8696,139.9358,139.7559,139.9264,20367.0
2022-02-02 14:30:00,147.79,148.14,147.65,148.02,52500.0,139.9169,140.2482,139.7844,140.1346,52500.0
2022-02-02 14:40:00,148.06,148.28,148.06,148.24,26872.0,140.1725,140.3808,140.1725,140.3429,26872.0
2022-02-02 14:50:00,148.31,148.35,148.09,148.18,79200.0,140.4092,140.4471,140.2009,140.2861,79200.0
2022-02-02 15:00:00,148.19,148.2,147.99,148.11,23808.0,140.2956,140.3051,140.1062,140.2198,23808.0
2022-02-02 15:10:00,148.11,148.37,148.06,148.28,39038.0,140.2198,140.466,140.1725,140.3808,39038.0
2022-02-02 15:20:00,148.26,148.3,148.04,148.12,36638.0,140.3619,140.3997,140.1536,140.2293,36638.0
2022-02-02 15:30:00,148.2,148.39,148.03,148.23,47111.0,140.3051,140.4849,140.1441,140.3335,47111.0
2022-02-02 15:40:00,148.26,148.57,148.23,148.37,86440.0,140.3619,140.6553,140.3335,140.466,86440.0
2022-02-02 15:50:00,148.37,148.38,147.83,148.08,345900.0,140.466,140.4755,139.9548,140.1914,345900.0
2022-02-03 09:30:00,146.77,147.82,146.62,147.79,153659.0,138.9512,139.9453,138.8092,139.9169,153659.0
2022-02-03 09:40:00,147.66,148.29,147.29,147.3,55234.0,139.7938,140.3903,139.4435,139.453,55234.0
2022-02-03 09:50:00,147.29,147.7,147.0,147.7,44718.0,139.4435,139.8317,139.169,139.8317,44718.0
2022-02-03 10:00:00,147.76,147.81,147.17,147.22,59940.0,139.8885,139.9358,139.3299,139.3773,59940.0
2022-02-03 10:10:00,147.26,147.31,146.92,147.04,35519.0,139.4151,139.4625,139.0932,139.2068,35519.0
2022-02-03 10:20:00,146.97,147.24,146.69,147.04,34211.0,139.1406,139.3962,138.8755,139.2068,34211.0
2022-02-03 10:30:00,147.04,147.72,147.02,147.44,23176.0,139.2068,139.8506,139.1879,139.5855,23176.0
2022-02-03 10:40:00,147.5,147.64,147.18,147.23,25708.0,139.6423,139.7749,139.3394,139.3867,25708.0
2022-02-03 10:50:00,147.22,147.63,147.22,147.63,25118.0,139.3773,139.7654,139.3773,139.7654,25118.0
2022-02-03 11:00:00,147.61,147.79,147.46,147.47,99455.0,139.7465,139.9169,139.6045,139.6139,99455.0
2022-02-03 11:10:00,147.5,147.5,147.08,147.2,72922.0,139.6423,139.6423,139.2447,139.3583,72922.0
2022-02-03 11:20:00,147.24,147.33,147.08,147.14,9150.0,139.3962,139.4814,139.2447,139.3015,9150.0
2022-02-03 11:30:00,147.11,147.14,146.61,146.79,26415.0,139.2731,139.3015,138.7998,138.9702,26415.0
2022-02-03 11:40:00,146.72,146.84,146.57,146.7,19464.0,138.9039,139.0175,138.7619,138.885,19464.0
2022-02-03 11:50:00,146.79,147.1,146.73,147.09,16933.0,138.9702,139.2637,138.9134,139.2542,16933.0
2022-02-03 12:00:00,147.08,147.42,147.07,147.27,50650.0,139.2447,139.5666,139.2352,139.4246,50650.0
2022-02-03 12:10:00,147.2,147.58,147.2,147.5,39923.0,139.3583,139.7181,139.3583,139.6423,39923.0
2022-02-03 12:20:00,147.46,147.63,147.45,147.58,10053.0,139.6045,139.7654,139.595,139.7181,10053.0
2022-02-03 12:30:00,147.58,147.89,147.57,147.87,12053.0,139.7181,140.0116,139.7086,139.9926,12053.0
2022-02-03 12:40:00,147.86,148.0,147.73,147.73,25342.0,139.9832,140.1157,139.8601,139.8601,25342.0
2022-02-03 12:50:00,147.81,148.03,147.81,147.98,41856.0,139.9358,140.1441,139.9358,140.0968,41856.0
2022-02-03 13:00:00,147.96,148.02,147.79,147.79,10111.0,140.0778,140.1346,139.9169,139.9169,10111.0
2022-02-03 13:10:00,147.78,148.02,147.73,147.94,11108.0,139.9074,140.1346,139.8601,140.0589,11108.0
2022-02-03 13:20:00,147.97,148.11,147.88,147.89,10678.0,140.0873,140.2198,140.0021,140.0116,10678.0
2022-02-03 13:30:00,147.92,148.02,147.9,148.02,10768.0,140.04,140.1346,140.021,140.1346,10768.0
2022-02-03 13:40:00,148.0,148.37,148.0,148.25,12353.0,140.1157,140.466,140.1157,140.3524,12353.0
2022-02-03 13:50:00,148.23,148.25,147.89,147.89,10581.0,140.3335,140.3524,140.0116,140.0116,10581.0
2022-02-03 14:00:00,147.95,148.0,147.62,147.8,15752.0,140.0684,140.1157,139.7559,139.9264,15752.0
2022-02-03 14:10:00,147.8,147.9,147.74,147.79,10552.0,139.9264,140.021,139.8696,139.9169,10552.0
2022-02-03 14:20:00,147.76,147.77,147.48,147.52,17922.0,139.8885,139.898,139.6234,139.6613,17922.0
2022-02-03 14:30:00,147.44,147.44,147.25,147.3,11489.0,139.5855,139.5855,139.4057,139.453,11489.0
2022-02-03 14:40:00,147.26,147.34,147.13,147.26,12606.0,139.4151,139.4909,139.2921,139.4151,12606.0
2022-02-03 14:50:00,147.27,147.3,147.15,147.16,10674.0,139.4246,139.453,139.311,139.3205,10674.0
2022-02-03 15:00:00,147.19,147.2,146.71,146.76,20555.0,139.3489,139.3583,138.8944,138.9418,20555.0
2022-02-03 15:10:00,146.81,147.24,146.77,147.22,23464.0,138.9891,139.3962,138.9512,139.3773,23464.0
2022-02-03 15:20:00,147.23,147.27,147.02,147.13,21952.0,139.3867,139.4246,139.1879,139.2921,21952.0
2022-02-03 15:30:00,147.12,147.12,146.46,146.46,26823.0,139.2826,139.2826,138.6577,138.6577,26823.0
2022-02-03 15:40:00,146.49,146.57,146.26,146.32,46025.0,138.6861,138.7619,138.4684,138.5252,46025.0
2022-02-03 15:50:00,146.3,146.75,146.28,146.45,145472.0,138.5063,138.9323,138.4873,138.6483,145472.0
2022-02-04 09:30:00,145.0,146.09,144.78,146.01,94994.0,137.2755,138.3075,137.0672,138.2317,94994.0
2022-02-04 09:40:00,146.1,146.71,146.07,146.34,27898.0,138.3169,138.8944,138.2885,138.5441,27898.0
2022-02-04 09:50:00,146.35,146.45,145.7,145.78,18865.0,138.5536,138.6483,137.9382,138.014,18865.0
2022-02-04 10:00:00,145.75,145.95,145.44,145.45,20427.0,137.9856,138.1749,137.6921,137.7016,20427.0
2022-02-04 10:10:00,145.61,146.03,145.4,145.9,13320.0,137.853,138.2507,137.6542,138.1276,13320.0
2022-02-04 10:20:00,145.76,145.83,145.16,145.16,29145.0,137.995,138.0613,137.427,137.427,29145.0
2022-02-04 10:30:00,145.13,145.59,144.25,144.35,35546.0,137.3986,137.8341,136.5655,136.6602,35546.0
2022-02-04 10:40:00,144.44,144.66,144.31,144.43,35719.0,136.7454,136.9536,136.6223,136.7359,35719.0
2022-02-04 10:50:00,144.46,144.73,144.46,144.62,13909.0,136.7643,137.0199,136.7643,136.9158,13909.0
2022-02-04 11:00:00,144.65,145.0,144.56,144.93,12188.0,136.9442,137.2755,136.859,137.2093,12188.0
2022-02-04 11:10:00,144.94,145.19,144.89,145.05,17045.0,137.2187,137.4554,137.1714,137.3229,17045.0
2022-02-04 11:20:00,145.05,145.33,145.02,145.12,12757.0,137.3229,137.5879,137.2945,137.3891,12757.0
2022-02-04 11:30:00,145.15,145.38,145.05,145.23,15599.0,137.4175,137.6353,137.3229,137.4933,15599.0
2022-02-04 11:40:00,145.24,145.26,144.91,145.12,13302.0,137.5027,137.5217,137.1903,137.3891,13302.0
2022-02-04 11:50:00,145.23,145.44,145.12,145.21,12765.0,137.4933,137.6921,137.3891,137.4743,12765.0
2022-02-04 12:00:00,145.2,145.3,145.12,145.24,5541.0,137.4649,137.5595,137.3891,137.5027,5541.0
2022-02-04 12:10:00,145.24,145.39,145.14,145.31,12417.0,137.5027,137.6447,137.4081,137.569,12417.0
2022-02-04 12:20:00,145.32,145.41,145.28,145.33,9713.0,137.5785,137.6637,137.5406,137.5879,9713.0
2022-02-04 12:30:00,145.33,145.39,145.14,145.27,9651.0,137.5879,137.6447,137.4081,137.5311,9651.0
2022-02-04 12:40:00,145.27,145.33,145.21,145.3,8833.0,137.5311,137.5879,137.4743,137.5595,8833.0
2022-02-04 12:50:00,145.27,145.44,145.22,145.35,15052.0,137.5311,137.6921,137.4838,137.6069,15052.0
2022-02-04 13:00:00,145.35,145.91,145.32,145.87,19015.0,137.6069,138.137,137.5785,138.0992,19015.0
2022-02-04 13:10:00,145.91,145.93,145.55,145.72,18326.0,138.137,138.156,137.7962,137.9572,18326.0
2022-02-04 13:20:00,145.68,145.79,145.61,145.69,15475.0,137.9193,138.0234,137.853,137.9288,15475.0
2022-02-04 13:30:00,145.66,145.7,145.52,145.61,13012.0,137.9004,137.9382,137.7678,137.853,13012.0
2022-02-04 13:40:00,145.62,145.92,145.62,145.76,21458.0,137.8625,138.1465,137.8625,137.995,21458.0
2022-02-04 13:50:00,145.81,145.92,145.76,145.86,12992.0,138.0424,138.1465,137.995,138.0897,12992.0
2022-02-04 14:00:00,145.94,145.94,145.74,145.74,5333.0,138.1654,138.1654,137.9761,137.9761,5333.0
2022-02-04 14:10:00,145.78,145.8,145.6,145.6,13933.0,138.014,138.0329,137.8436,137.8436,13933.0
2022-02-04 14:20:00,145.64,145.87,145.56,145.73,16917.0,137.8814,138.0992,137.8057,137.9666,16917.0
2022-02-04 14:30:00,145.72,146.16,145.72,146.16,19402.0,137.9572,138.3737,137.9572,138.3737,19402.0
2022-02-04 14:40:00,146.16,146.29,145.94,146.03,16485.0,138.3737,138.4968,138.1654,138.2507,16485.0
2022-02-04 14:50:00,146.04,146.14,145.94,146.03,12044.0,138.2601,138.3548,138.1654,138.2507,12044.0
2022-02-04 15:00:00,146.02,146.26,145.95,146.25,17276.0,138.2412,138.4684,138.1749,138.4589,17276.0
2022-02-04 15:10:00,146.28,146.49,146.25,146.3,23366.0,138.4873,138.6861,138.4589,138.5063,23366.0
2022-02-04 15:20:00,146.3,146.44,146.17,146.19,19541.0,138.5063,138.6388,138.3832,138.4021,19541.0
2022-02-04 15:30:00,146.23,146.3,145.86,145.91,29210.0,138.44,138.5063,138.0897,138.137,29210.0
2022-02-04 15:40:00,145.92,145.96,145.55,145.67,52006.0,138.1465,138.1844,137.7962,137.9098,52006.0
2022-02-04 15:50:00,145.69,145.75,145.02,145.02,152737.0,137.9288,137.9856,137.2945,137.2945,152737.0
2022-02-07 09:30:00,145.68,146.34,145.33,145.36,51353.0,137.9193,138.5441,137.5879,137.6163,51353.0
2022-02-07 09:40:00,145.32,145.6,145.08,145.25,13257.0,137.5785,137.8436,137.3513,137.5122,13257.0
2022-02-07 09:50:00,145.27,145.59,145.18,145.3,25067.0,137.5311,137.8341,137.4459,137.5595,25067.0
2022-02-07 10:00:00,145.36,145.58,145.32,145.48,19476.0,137.6163,137.8246,137.5785,137.73,19476.0
2022-02-07 10:10:00,145.5,145.54,145.34,145.5,16780.0,137.7489,137.7868,137.5974,137.7489,16780.0
2022-02-07 10:20:00,145.46,145.75,145.41,145.68,16925.0,137.711,137.9856,137.6637,137.9193,16925.0
2022-02-07 10:30:00,145.68,146.03,145.68,145.9,18232.0,137.9193,138.2507,137.9193,138.1276,18232.0
2022-02-07 10:40:00,145.9,145.93,145.55,145.83,17914.0,138.1276,138.156,137.7962,138.0613,17914.0
2022-02-07 10:50:00,145.83,145.96,145.68,145.71,14817.0,138.0613,138.1844,137.9193,137.9477,14817.0
2022-02-07 11:00:00,145.75,145.82,145.49,145.55,14831.0,137.9856,138.0518,137.7394,137.7962,14831.0
2022-02-07 11:10:00,145.58,145.98,145.58,145.97,9846.0,137.8246,138.2033,137.8246,138.1938,9846.0
2022-02-07 11:20:00,145.97,146.16,145.93,146.1,13935.0,138.1938,138.3737,138.156,138.3169,13935.0
2022-02-07 11:30:00,146.08,146.14,145.93,145.97,11583.0,138.298,138.3548,138.156,138.1938,11583.0
2022-02-07 11:40:00,145.97,146.05,145.81,146.04,11928.0,138.1938,138.2696,138.0424,138.2601,11928.0
2022-02-07 11:50:00,146.04,146.23,145.94,146.12,12790.0,138.2601,138.44,138.1654,138.3359,12790.0
2022-02-07 12:00:00,146.1,146.12,145.7,145.7,10480.0,138.3169,138.3359,137.9382,137.9382,10480.0
2022-02-07 12:10:00,145.71,145.73,145.5,145.51,12690.0,137.9477,137.9666,137.7489,137.7584,12690.0
2022-02-07 12:20:00,145.52,145.57,145.35,145.37,13664.0,137.7678,137.8152,137.6069,137.6258,13664.0
2022-02-07 12:30:00,145.34,145.52,145.27,145.36,13456.0,137.5974,137.7678,137.5311,137.6163,13456.0
2022-02-07 12:40:00,145.34,145.51,145.3,145.51,13236.0,137.5974,137.7584,137.5595,137.7584,13236.0
2022-02-07 12:50:00,145.55,145.88,145.54,145.77,12759.0,137.7962,138.1086,137.7868,138.0045,12759.0
2022-02-07 13:00:00,145.74,145.98,145.68,145.93,13452.0,137.9761,138.2033,137.9193,138.156,13452.0
2022-02-07 13:10:00,145.94,146.04,145.85,145.88,9615.0,138.1654,138.2601,138.0802,138.1086,9615.0
2022-02-07 13:20:00,145.84,146.02,145.81,146.01,14299.0,138.0708,138.2412,138.0424,138.2317,14299.0
2022-02-07 13:30:00,146.1,146.26,146.05,146.22,20027.0,138.3169,138.4684,138.2696,138.4305,20027.0
2022-02-07 13:40:00,146.23,146.25,146.05,146.11,18967.0,138.44,138.4589,138.2696,138.3264,18967.0
2022-02-07 13:50:00,146.1,146.25,146.08,146.2,26193.0,138.3169,138.4589,138.298,138.4116,26193.0
2022-02-07 14:00:00,146.22,146.25,146.07,146.15,14285.0,138.4305,138.4589,138.2885,138.3643,14285.0
2022-02-07 14:10:00,146.19,146.32,146.17,146.23,11294.0,138.4021,138.5252,138.3832,138.44,11294.0
2022-02-07 14:20:00,146.27,146.33,146.14,146.18,14527.0,138.4779,138.5347,138.3548,138.3927,14527.0
2022-02-07 14:30:00,146.24,146.4,146.2,146.2,11219.0,138.4495,138.6009,138.4116,138.4116,11219.0
2022-02-07 14:40:00,146.15,146.28,146.1,146.2,15189.0,138.3643,138.4873,138.3169,138.4116,15189.0
2022-02-07 14:50:00,146.19,146.25,146.16,146.17,11600.0,138.4021,138.4589,138.3737,138.3832,11600.0
2022-02-07 15:00:00,146.16,146.31,146.05,146.21,15100.0,138.3737,138.5157,138.2696,138.4211,15100.0
2022-02-07 15:10:00,146.19,146.51,146.17,146.17,13071.0,138.4021,138.7051,138.3832,138.3832,13071.0
2022-02-07 15:20:00,146.15,146.19,145.73,145.77,21189.0,138.3643,138.4021,137.9666,138.0045,21189.0
2022-02-07 15:30:00,145.75,145.83,145.34,145.37,45462.0,137.9856,138.0613,137.5974,137.6258,45462.0
2022-02-07 15:40:00,145.34,145.35,145.01,145.06,49603.0,137.5974,137.6069,137.285,137.3323,49603.0
2022-02-07 15:50:00,145.05,145.22,144.78,145.13,144514.0,137.3229,137.4838,137.0672,137.3986,144514.0
2022-02-08 09:30:00,145.2,145.83,144.31,144.38,103256.0,137.4649,138.0613,136.6223,136.6886,103256.0
2022-02-08 09:40:00,144.4,144.61,144.32,144.39,39618.0,136.7075,136.9063,136.6317,136.698,39618.0
2022-02-08 09:50:00,144.4,144.98,144.32,144.8,64694.0,136.7075,137.2566,136.6317,137.0862,64694.0
2022-02-08 10:00:00,144.83,145.03,144.4,144.88,63317.0,137.1146,137.3039,136.7075,137.1619,63317.0
2022-02-08 10:10:00,144.87,144.88,144.61,144.73,35911.0,137.1524,137.1619,136.9063,137.0199,35911.0
2022-02-08 10:20:00,144.79,144.85,144.66,144.84,18772.0,137.0767,137.1335,136.9536,137.124,18772.0
2022-02-08 10:30:00,144.88,145.04,144.7,144.96,19275.0,137.1619,137.3134,136.9915,137.2377,19275.0
2022-02-08 10:40:00,144.95,145.02,144.7,144.75,41179.0,137.2282,137.2945,136.9915,137.0388,41179.0
2022-02-08 10:50:00,144.7,144.96,144.7,144.9,11226.0,136.9915,137.2377,136.9915,137.1809,11226.0
2022-02-08 11:00:00,144.9,145.35,144.9,145.35,12022.0,137.1809,137.6069,137.1809,137.6069,12022.0
2022-02-08 11:10:00,145.34,145.4,145.17,145.23,15407.0,137.5974,137.6542,137.4365,137.4933,15407.0
2022-02-08 11:20:00,145.27,145.32,144.98,145.14,11789.0,137.5311,137.5785,137.2566,137.4081,11789.0
2022-02-08 11:30:00,145.17,145.36,145.13,145.31,10220.0,137.4365,137.6163,137.3986,137.569,10220.0
2022-02-08 11:40:00,145.34,145.61,145.34,145.49,14569.0,137.5974,137.853,137.5974,137.7394,14569.0
2022-02-08 11:50:00,145.43,145.6,145.39,145.48,12429.0,137.6826,137.8436,137.6447,137.73,12429.0
2022-02-08 12:00:00,145.49,145.62,145.42,145.57,9715.0,137.7394,137.8625,137.6731,137.8152,9715.0
2022-02-08 12:10:00,145.6,145.6,145.4,145.52,8600.0,137.8436,137.8436,137.6542,137.7678,8600.0
2022-02-08 12:20:00,145.48,145.48,145.32,145.4,10431.0,137.73,137.73,137.5785,137.6542,10431.0
2022-02-08 12:30:00,145.39,145.56,145.29,145.56,11528.0,137.6447,137.8057,137.5501,137.8057,11528.0
2022-02-08 12:40:00,145.56,145.75,145.56,145.66,15523.0,137.8057,137.9856,137.8057,137.9004,15523.0
2022-02-08 12:50:00,145.69,145.73,145.42,145.46,9213.0,137.9288,137.9666,137.6731,137.711,9213.0
2022-02-08 13:00:00,145.46,145.56,145.45,145.5,6211.0,137.711,137.8057,137.7016,137.7489,6211.0
2022-02-08 13:10:00,145.49,145.57,145.39,145.43,10657.0,137.7394,137.8152,137.6447,137.6826,10657.0
2022-02-08 13:20:00,145.42,145.46,145.26,145.3,6821.0,137.6731,137.711,137.5217,137.5595,6821.0
2022-02-08 13:30:00,145.29,145.54,145.26,145.39,18128.0,137.5501,137.7868,137.5217,137.6447,18128.0
2022-02-08 13:40:00,145.39,145.51,145.37,145.5,8463.0,137.6447,137.7584,137.6258,137.7489,8463.0
2022-02-08 13:50:00,145.49,145.6,145.45,145.58,10355.0,137.7394,137.8436,137.7016,137.8246,10355.0
2022-02-08 14:00:00,145.54,145.59,145.45,145.49,14333.0,137.7868,137.8341,137.7016,137.7394,14333.0
2022-02-08 14:10:00,145.49,145.56,145.36,145.46,12795.0,137.7394,137.8057,137.6163,137.711,12795.0
2022-02-08 14:20:00,145.39,145.39,145.15,145.22,6993.0,137.6447,137.6447,137.4175,137.4838,6993.0
2022-02-08 14:30:00,145.22,145.31,145.08,145.08,16881.0,137.4838,137.569,137.3513,137.3513,16881.0
2022-02-08 14:40:00,145.05,145.13,144.91,145.02,14881.0,137.3229,137.3986,137.1903,137.2945,14881.0
2022-02-08 14:50:00,144.99,145.13,144.93,145.02,14750.0,137.2661,137.3986,137.2093,137.2945,14750.0
2022-02-08 15:00:00,144.98,145.09,144.87,145.04,13148.0,137.2566,137.3607,137.1524,137.3134,13148.0
2022-02-08 15:10:00,145.09,145.57,145.09,145.53,19636.0,137.3607,137.8152,137.3607,137.7773,19636.0
2022-02-08 15:20:00,145.53,145.61,145.21,145.36,19330.0,137.7773,137.853,137.4743,137.6163,19330.0
2022-02-08 15:30:00,145.36,145.36,145.05,145.16,30652.0,137.6163,137.6163,137.3229,137.427,30652.0
2022-02-08 15:40:00,145.17,145.25,144.93,145.09,41602.0,137.4365,137.5122,137.2093,137.3607,41602.0
2022-02-08 15:50:00,145.1,145.35,144.99,145.16,111407.0,137.3702,137.6069,137.2661,137.427,111407.0
2022-02-09 09:30:00,145.78,146.74,145.71,146.43,60159.0,138.014,138.9228,137.9477,138.6293,60159.0
2022-02-09 09:40:00,146.54,147.29,146.11,147.19,40632.0,138.7335,139.4435,138.3264,139.3489,40632.0
2022-02-09 09:50:00,147.26,147.49,146.83,146.83,31284.0,139.4151,139.6329,139.008,139.008,31284.0
2022-02-09 10:00:00,146.81,146.94,146.47,146.77,30300.0,138.9891,139.1122,138.6672,138.9512,30300.0
2022-02-09 10:10:00,146.8,146.97,146.62,146.62,14782.0,138.9796,139.1406,138.8092,138.8092,14782.0
2022-02-09 10:20:00,146.55,146.55,146.22,146.5,24249.0,138.743,138.743,138.4305,138.6956,24249.0
2022-02-09 10:30:00,146.5,146.93,146.42,146.75,27930.0,138.6956,139.1027,138.6199,138.9323,27930.0
2022-02-09 10:40:00,146.76,146.94,146.65,146.69,20654.0,138.9418,139.1122,138.8376,138.8755,20654.0
2022-02-09 10:50:00,146.69,146.98,146.68,146.93,14522.0,138.8755,139.15,138.866,139.1027,14522.0
2022-02-09 11:00:00,146.88,146.9,146.64,146.64,22977.0,139.0554,139.0743,138.8282,138.8282,22977.0
2022-02-09 11:10:00,146.62,146.67,146.26,146.47,11413.0,138.8092,138.8566,138.4684,138.6672,11413.0
2022-02-09 11:20:00,146.5,146.86,146.49,146.63,17721.0,138.6956,139.0364,138.6861,138.8187,17721.0
2022-02-09 11:30:00,146.7,146.86,146.61,146.69,18735.0,138.885,139.0364,138.7998,138.8755,18735.0
2022-02-09 11:40:00,146.71,146.85,146.68,146.7,18904.0,138.8944,139.027,138.866,138.885,18904.0
2022-02-09 11:50:00,146.71,147.0,146.67,147.0,20966.0,138.8944,139.169,138.8566,139.169,20966.0
2022-02-09 12:00:00,147.04,147.31,147.01,147.22,20982.0,139.2068,139.4625,139.1784,139.3773,20982.0
2022-02-09 12:10:00,147.19,147.23,147.09,147.19,18959.0,139.3489,139.3867,139.2542,139.3489,18959.0
2022-02-09 12:20:00,147.18,147.2,146.96,146.99,21450.0,139.3394,139.3583,139.1311,139.1595,21450.0
2022-02-09 12:30:00,147.02,147.03,146.76,146.85,8537.0,139.1879,139.1974,138.9418,139.027,8537.0
2022-02-09 12:40:00,146.86,146.95,146.74,146.84,12964.0,139.0364,139.1216,138.9228,139.0175,12964.0
2022-02-09 12:50:00,146.83,147.04,146.83,147.01,11786.0,139.008,139.2068,139.008,139.1784,11786.0
2022-02-09 13:00:00,147.0,147.09,146.98,147.0,8027.0,139.169,139.2542,139.15,139.169,8027.0
2022-02-09 13:10:00,147.0,147.01,146.88,147.0,8233.0,139.169,139.1784,139.0554,139.169,8233.0
2022-02-09 13:20:00,147.0,147.09,146.9,147.05,8548.0,139.169,139.2542,139.0743,139.2163,8548.0
2022-02-09 13:30:00,147.06,147.11,146.99,147.03,9633.0,139.2258,139.2731,139.1595,139.1974,9633.0
2022-02-09 13:40:00,147.04,147.09,146.98,146.98,10486.0,139.2068,139.2542,139.15,139.15,10486.0
2022-02-09 13:50:00,146.98,147.03,146.73,146.8,15240.0,139.15,139.1974,138.9134,138.9796,15240.0
2022-02-09 14:00:00,146.79,146.94,146.77,146.94,8198.0,138.9702,139.1122,138.9512,139.1122,8198.0
2022-02-09 14:10:00,146.92,147.06,146.9,146.94,15973.0,139.0932,139.2258,139.0743,139.1122,15973.0
2022-02-09 14:20:00,146.93,146.96,146.85,146.93,8582.0,139.1027,139.1311,139.027,139.1027,8582.0
2022-02-09 14:30:00,146.93,146.98,146.85,146.94,9979.0,139.1027,139.15,139.027,139.1122,9979.0
2022-02-09 14:40:00,146.94,146.99,146.8,146.93,12189.0,139.1122,139.1595,138.9796,139.1027,12189.0
2022-02-09 14:50:00,146.92,146.94,146.68,146.7,17267.0,139.0932,139.1122,138.866,138.885,17267.0
2022-02-09 15:00:00,146.67,146.68,146.35,146.36,16534.0,138.8566,138.866,138.5536,138.5631,16534.0
2022-02-09 15:10:00,146.36,146.57,146.36,146.55,16090.0,138.5631,138.7619,138.5631,138.743,16090.0
2022-02-09 15:20:00,146.57,146.81,146.51,146.8,15823.0,138.7619,138.9891,138.7051,138.9796,15823.0
2022-02-09 15:30:00,146.79,146.88,146.71,146.8,30374.0,138.9702,139.0554,138.8944,138.9796,30374.0
2022-02-09 15:40:00,146.79,146.79,146.4,146.69,29787.0,138.9702,138.9702,138.6009,138.8755,29787.0
2022-02-09 15:50:00,146.7,146.78,146.54,146.65,119432.0,138.885,138.9607,138.7335,138.8376,119432.0
2022-02-10 09:30:00,145.27,145.55,144.94,145.54,44707.0,137.5311,137.7962,137.2187,137.7868,44707.0
2022-02-10 09:40:00,145.56,145.83,145.13,145.32,29856.0,137.8057,138.0613,137.3986,137.5785,29856.0
2022-02-10 09:50:00,145.36,145.62,145.3,145.36,18356.0,137.6163,137.8625,137.5595,137.6163,18356.0
2022-02-10 10:00:00,145.4,145.72,145.37,145.7,14765.0,137.6542,137.9572,137.6258,137.9382,14765.0
2022-02-10 10:10:00,145.7,146.05,145.58,145.84,20472.0,137.9382,138.2696,137.8246,138.0708,20472.0
2022-02-10 10:20:00,145.8,146.15,145.7,145.94,17774.0,138.0329,138.3643,137.9382,138.1654,17774.0
2022-02-10 10:30:00,145.94,146.35,145.89,146.35,17975.0,138.1654,138.5536,138.1181,138.5536,17975.0
2022-02-10 10:40:00,146.43,146.6,146.23,146.31,15956.0,138.6293,138.7903,138.44,138.5157,15956.0
2022-02-10 10:50:00,146.29,146.29,145.72,145.85,13990.0,138.4968,138.4968,137.9572,138.0802,13990.0
2022-02-10 11:00:00,145.85,146.07,145.68,146.06,9436.0,138.0802,138.2885,137.9193,138.2791,9436.0
2022-02-10 11:10:00,146.09,146.18,145.87,145.92,12865.0,138.3075,138.3927,138.0992,138.1465,12865.0
2022-02-10 11:20:00,145.86,146.1,145.86,145.99,11613.0,138.0897,138.3169,138.0897,138.2128,11613.0
2022-02-10 11:30:00,145.95,146.17,145.89,145.95,14692.0,138.1749,138.3832,138.1181,138.1749,14692.0
2022-02-10 11:40:00,146.03,146.49,146.02,146.49,13583.0,138.2507,138.6861,138.2412,138.6861,13583.0
2022-02-10 11:50:00,146.5,146.58,146.35,146.47,10798.0,138.6956,138.7714,138.5536,138.6672,10798.0
2022-02-10 12:00:00,146.5,146.5,146.27,146.35,8387.0,138.6956,138.6956,138.4779,138.5536,8387.0
2022-02-10 12:10:00,146.35,146.46,146.17,146.36,9400.0,138.5536,138.6577,138.3832,138.5631,9400.0
2022-02-10 12:20:00,146.32,146.39,146.16,146.27,7182.0,138.5252,138.5915,138.3737,138.4779,7182.0
2022-02-10 12:30:00,146.31,146.37,146.11,146.17,8148.0,138.5157,138.5725,138.3264,138.3832,8148.0
2022-02-10 12:40:00,146.17,146.41,145.5,145.59,26286.0,138.3832,138.6104,137.7489,137.8341,26286.0
2022-02-10 12:50:00,145.51,145.52,145.16,145.32,19709.0,137.7584,137.7678,137.427,137.5785,19709.0
2022-02-10 13:00:00,145.29,145.32,145.09,145.2,15272.0,137.5501,137.5785,137.3607,137.4649,15272.0
2022-02-10 13:10:00,145.2,145.42,145.03,145.13,18036.0,137.4649,137.6731,137.3039,137.3986,18036.0
2022-02-10 13:20:00,145.14,145.22,144.95,144.95,20877.0,137.4081,137.4838,137.2282,137.2282,20877.0
2022-02-10 13:30:00,144.94,145.01,144.52,144.84,18913.0,137.2187,137.285,136.8211,137.124,18913.0
2022-02-10 13:40:00,144.84,145.0,144.61,144.64,14267.0,137.124,137.2755,136.9063,136.9347,14267.0
2022-02-10 13:50:00,144.61,144.62,144.36,144.59,18497.0,136.9063,136.9158,136.6696,136.8874,18497.0
2022-02-10 14:00:00,144.63,144.68,144.32,144.36,13703.0,136.9252,136.9726,136.6317,136.6696,13703.0
2022-02-10 14:10:00,144.34,144.35,143.84,143.84,11405.0,136.6507,136.6602,136.1773,136.1773,11405.0
2022-02-10 14:20:00,143.88,144.22,143.84,144.06,11442.0,136.2152,136.5371,136.1773,136.3856,11442.0
2022-02-10 14:30:00,144.14,144.22,143.91,144.04,9272.0,136.4613,136.5371,136.2436,136.3667,9272.0
2022-02-10 14:40:00,144.09,144.29,144.0,144.0,7445.0,136.414,136.6033,136.3288,136.3288,7445.0
2022-02-10 14:50:00,144.02,144.03,143.65,143.74,11275.0,136.3477,136.3572,135.9974,136.0826,11275.0
2022-02-10 15:00:00,143.72,143.96,143.55,143.93,10153.0,136.0637,136.2909,135.9028,136.2625,10153.0
2022-02-10 15:10:00,143.97,144.22,143.87,143.92,12168.0,136.3004,136.5371,136.2057,136.2531,12168.0
2022-02-10 15:20:00,143.96,144.11,143.76,143.98,18924.0,136.2909,136.4329,136.1016,136.3099,18924.0
2022-02-10 15:30:00,143.94,143.94,143.64,143.69,27640.0,136.272,136.272,135.988,136.0353,27640.0
2022-02-10 15:40:00,143.7,143.8,143.28,143.39,32150.0,136.0448,136.1394,135.6472,135.7513,32150.0
2022-02-10 15:50:00,143.37,144.0,143.28,143.8,127412.0,135.7324,136.3288,135.6472,136.1394,127412.0
2022-02-11 09:30:00,143.9,144.12,143.51,143.84,37848.0,136.2341,136.4424,135.8649,136.1773,37848.0
2022-02-11 09:40:00,143.96,144.51,143.8,144.19,19385.0,136.2909,136.8116,136.1394,136.5087,19385.0
2022-02-11 09:50:00,144.36,144.55,144.07,144.24,20919.0,136.6696,136.8495,136.3951,136.556,20919.0
2022-02-11 10:00:00,144.18,144.55,144.17,144.38,18433.0,136.4992,136.8495,136.4897,136.6886,18433.0
2022-02-11 10:10:00,144.38,144.41,143.95,144.14,26719.0,136.6886,136.717,136.2815,136.4613,26719.0
2022-02-11 10:20:00,144.19,144.49,144.03,144.25,29024.0,136.5087,136.7927,136.3572,136.5655,29024.0
2022-02-11 10:30:00,144.25,144.56,144.17,144.39,22748.0,136.5655,136.859,136.4897,136.698,22748.0
2022-02-11 10:40:00,144.39,144.52,144.08,144.35,29491.0,136.698,136.8211,136.4045,136.6602,29491.0
2022-02-11 10:50:00,144.31,144.33,143.63,143.72,13410.0,136.6223,136.6412,135.9785,136.0637,13410.0
2022-02-11 11:00:00,143.68,144.0,143.4,143.42,48408.0,136.0258,136.3288,135.7608,135.7797,48408.0
2022-02-11 11:10:00,143.41,143.82,143.36,143.57,26096.0,135.7702,136.1584,135.7229,135.9217,26096.0
2022-02-11 11:20:00,143.59,143.8,143.34,143.59,35039.0,135.9406,136.1394,135.704,135.9406,35039.0
2022-02-11 11:30:00,143.65,143.83,143.41,143.46,15290.0,135.9974,136.1679,135.7702,135.8176,15290.0
2022-02-11 11:40:00,143.43,143.61,143.13,143.48,21526.0,135.7892,135.9596,135.5051,135.8365,21526.0
2022-02-11 11:50:00,143.49,143.8,143.38,143.8,13994.0,135.846,136.1394,135.7418,136.1394,13994.0
2022-02-11 12:00:00,143.8,143.82,143.67,143.69,14918.0,136.1394,136.1584,136.0164,136.0353,14918.0
2022-02-11 12:10:00,143.67,144.04,143.67,143.85,15086.0,136.0164,136.3667,136.0164,136.1868,15086.0
2022-02-11 12:20:00,143.83,143.83,143.52,143.68,8133.0,136.1679,136.1679,135.8744,136.0258,8133.0
2022-02-11 12:30:00,143.61,143.76,143.56,143.66,14420.0,135.9596,136.1016,135.9122,136.0069,14420.0
2022-02-11 12:40:00,143.64,143.72,143.46,143.53,7611.0,135.988,136.0637,135.8176,135.8838,7611.0
2022-02-11 12:50:00,143.51,143.57,143.39,143.41,19884.0,135.8649,135.9217,135.7513,135.7702,19884.0
2022-02-11 13:00:00,143.41,143.45,143.12,143.38,47726.0,135.7702,135.8081,135.4957,135.7418,47726.0
2022-02-11 13:10:00,143.33,143.33,143.11,143.2,12229.0,135.6945,135.6945,135.4862,135.5714,12229.0
2022-02-11 13:20:00,143.17,143.19,142.69,142.74,25499.0,135.543,135.5619,135.0886,135.1359,25499.0
2022-02-11 13:30:00,142.73,142.75,141.96,141.97,35419.0,135.1265,135.1454,134.3975,134.4069,35419.0
2022-02-11 13:40:00,141.98,142.18,141.51,141.68,32150.0,134.4164,134.6058,133.9714,134.1324,32150.0
2022-02-11 13:50:00,141.73,142.17,141.71,141.86,16470.0,134.1797,134.5963,134.1608,134.3028,16470.0
2022-02-11 14:00:00,141.78,142.28,141.48,142.17,26314.0,134.2271,134.7004,133.943,134.5963,26314.0
2022-02-11 14:10:00,142.18,142.82,142.15,142.71,38181.0,134.6058,135.2117,134.5773,135.1075,38181.0
2022-02-11 14:20:00,142.68,142.91,142.48,142.51,35750.0,135.0791,135.2969,134.8898,134.9182,35750.0
2022-02-11 14:30:00,142.54,142.98,142.44,142.75,25592.0,134.9466,135.3631,134.8519,135.1454,25592.0
2022-02-11 14:40:00,142.73,142.79,142.22,142.34,31965.0,135.1265,135.1833,134.6436,134.7572,31965.0
2022-02-11 14:50:00,142.33,142.84,142.14,142.8,25558.0,134.7478,135.2306,134.5679,135.1927,25558.0
2022-02-11 15:00:00,142.8,143.34,142.73,142.89,38571.0,135.1927,135.704,135.1265,135.2779,38571.0
2022-02-11 15:10:00,142.87,143.29,142.75,142.76,28472.0,135.259,135.6566,135.1454,135.1549,28472.0
2022-02-11 15:20:00,142.78,142.99,142.63,142.99,22569.0,135.1738,135.3726,135.0318,135.3726,22569.0
2022-02-11 15:30:00,142.94,143.07,142.62,142.86,29851.0,135.3253,135.4483,135.0223,135.2495,29851.0
2022-02-11 15:40:00,142.89,143.2,142.3,143.17,37418.0,135.2779,135.5714,134.7194,135.543,37418.0
2022-02-11 15:50:00,143.2,143.33,142.6,142.62,131435.0,135.5714,135.6945,135.0034,135.0223,131435.0
2022-02-14 09:30:00,142.5,143.16,142.32,142.73,52066.0,134.9087,135.5335,134.7383,135.1265,52066.0
2022-02-14 09:40:00,142.74,142.78,141.95,142.06,23657.0,135.1359,135.1738,134.388,134.4921,23657.0
2022-02-14 09:50:00,142.1,142.41,142.03,142.06,28646.0,134.53,134.8235,134.4637,134.4921,28646.0
2022-02-14 10:00:00,142.16,142.29,141.77,141.77,12766.0,134.5868,134.7099,134.2176,134.2176,12766.0
2022-02-14 10:10:00,141.73,142.18,141.13,141.48,35562.0,134.1797,134.6058,133.6117,133.943,35562.0
2022-02-14 10:20:00,141.48,142.03,141.48,141.91,17391.0,133.943,134.4637,133.943,134.3501,17391.0
2022-02-14 10:30:00,141.84,141.95,141.28,141.5,31439.0,134.2839,134.388,133.7537,133.962,31439.0
2022-02-14 10:40:00,141.54,141.7,141.31,141.53,34113.0,133.9998,134.1513,133.7821,133.9904,34113.0
2022-02-14 10:50:00,141.56,141.62,141.21,141.31,48758.0,134.0188,134.0756,133.6874,133.7821,48758.0
2022-02-14 11:00:00,141.29,141.42,140.93,141.07,27480.0,133.7632,133.8862,133.4223,133.5549,27480.0
2022-02-14 11:10:00,141.08,141.27,140.97,141.26,23661.0,133.5644,133.7442,133.4602,133.7348,23661.0
2022-02-14 11:20:00,141.23,141.23,140.81,140.95,20336.0,133.7064,133.7064,133.3087,133.4413,20336.0
2022-02-14 11:30:00,140.94,141.2,140.8,140.96,31348.0,133.4318,133.678,133.2993,133.4507,31348.0
2022-02-14 11:40:00,141.01,141.16,140.93,141.16,22564.0,133.4981,133.6401,133.4223,133.6401,22564.0
2022-02-14 11:50:00,141.18,141.18,140.86,141.01,28179.0,133.659,133.659,133.3561,133.4981,28179.0
2022-02-14 12:00:00,140.98,140.99,140.69,140.69,20024.0,133.4697,133.4791,133.1951,133.1951,20024.0
2022-02-14 12:10:00,140.71,141.1,140.67,141.06,25656.0,133.2141,133.5833,133.1762,133.5454,25656.0
2022-02-14 12:20:00,141.06,141.32,141.05,141.32,13256.0,133.5454,133.7916,133.5359,133.7916,13256.0
2022-02-14 12:30:00,141.37,141.4,141.19,141.24,11591.0,133.8389,133.8673,133.6685,133.7158,11591.0
2022-02-14 12:40:00,141.26,141.46,141.26,141.45,7930.0,133.7348,133.9241,133.7348,133.9146,7930.0
2022-02-14 12:50:00,141.48,141.62,141.41,141.62,15566.0,133.943,134.0756,133.8768,134.0756,15566.0
2022-02-14 13:00:00,141.63,141.73,141.58,141.68,15265.0,134.0851,134.1797,134.0377,134.1324,15265.0
2022-02-14 13:10:00,141.73,141.78,141.63,141.7,12681.0,134.1797,134.2271,134.0851,134.1513,12681.0
2022-02-14 13:20:00,141.72,141.75,141.45,141.45,34390.0,134.1703,134.1987,133.9146,133.9146,34390.0
2022-02-14 13:30:00,141.49,141.49,141.2,141.35,15603.0,133.9525,133.9525,133.678,133.82,15603.0
2022-02-14 13:40:00,141.35,141.38,141.13,141.18,24700.0,133.82,133.8484,133.6117,133.659,24700.0
2022-02-14 13:50:00,141.17,141.17,140.75,140.75,29373.0,133.6496,133.6496,133.2519,133.2519,29373.0
2022-02-14 14:00:00,140.72,140.85,140.57,140.65,33822.0,133.2235,133.3466,133.0815,133.1573,33822.0
2022-02-14 14:10:00,140.63,140.96,140.59,140.93,21865.0,133.1383,133.4507,133.1005,133.4223,21865.0
2022-02-14 14:20:00,140.93,141.48,140.79,141.23,31730.0,133.4223,133.943,133.2898,133.7064,31730.0
2022-02-14 14:30:00,141.15,141.49,141.01,141.47,15276.0,133.6306,133.9525,133.4981,133.9336,15276.0
2022-02-14 14:40:00,141.43,141.62,141.2,141.32,19859.0,133.8957,134.0756,133.678,133.7916,19859.0
2022-02-14 14:50:00,141.39,141.64,141.27,141.5,19657.0,133.8578,134.0945,133.7442,133.962,19657.0
2022-02-14 15:00:00,141.53,141.69,141.35,141.61,22571.0,133.9904,134.1419,133.82,134.0661,22571.0
2022-02-14 15:10:00,141.57,141.77,141.43,141.44,31765.0,134.0282,134.2176,133.8957,133.9052,31765.0
2022-02-14 15:20:00,141.4,141.89,141.31,141.72,26644.0,133.8673,134.3312,133.7821,134.1703,26644.0
2022-02-14 15:30:00,141.72,142.1,141.62,141.84,36090.0,134.1703,134.53,134.0756,134.2839,36090.0
2022-02-14 15:40:00,141.88,142.13,141.64,142.1,71354.0,134.3217,134.5584,134.0945,134.53,71354.0
2022-02-14 15:50:00,142.08,142.08,141.66,141.78,189839.0,134.5111,134.5111,134.1135,134.2271,189839.0
2022-02-15 09:30:00,143.01,143.39,142.89,142.96,47797.0,135.3915,135.7513,135.2779,135.3442,47797.0
2022-02-15 09:40:00,142.9,143.15,142.4,142.47,20307.0,135.2874,135.5241,134.814,134.8803,20307.0
2022-02-15 09:50:00,142.45,142.56,142.2,142.24,21127.0,134.8614,134.9655,134.6247,134.6626,21127.0
2022-02-15 10:00:00,142.2,142.21,141.9,142.02,16426.0,134.6247,134.6342,134.3407,134.4543,16426.0
2022-02-15 10:10:00,142.04,142.28,141.84,142.28,26081.0,134.4732,134.7004,134.2839,134.7004,26081.0
2022-02-15 10:20:00,142.24,142.42,142.12,142.42,21821.0,134.6626,134.833,134.5489,134.833,21821.0
2022-02-15 10:30:00,142.43,142.6,142.31,142.59,15175.0,134.8424,135.0034,134.7288,134.9939,15175.0
2022-02-15 10:40:00,142.6,143.02,142.59,143.01,23394.0,135.0034,135.401,134.9939,135.3915,23394.0
2022-02-15 10:50:00,143.01,143.13,142.85,142.9,29009.0,135.3915,135.5051,135.2401,135.2874,29009.0
2022-02-15 11:00:00,142.92,143.04,142.81,142.93,23488.0,135.3063,135.4199,135.2022,135.3158,23488.0
2022-02-15 11:10:00,142.93,142.97,142.84,142.87,23846.0,135.3158,135.3537,135.2306,135.259,23846.0
2022-02-15 11:20:00,142.85,142.93,142.56,142.69,26751.0,135.2401,135.3158,134.9655,135.0886,26751.0
2022-02-15 11:30:00,142.7,142.93,142.68,142.83,17552.0,135.098,135.3158,135.0791,135.2211,17552.0
2022-02-15 11:40:00,142.82,142.89,142.75,142.78,16329.0,135.2117,135.2779,135.1454,135.1738,16329.0
2022-02-15 11:50:00,142.78,142.83,142.52,142.83,17020.0,135.1738,135.2211,134.9276,135.2211,17020.0
2022-02-15 12:00:00,142.81,142.83,142.63,142.64,12282.0,135.2022,135.2211,135.0318,135.0412,12282.0
2022-02-15 12:10:00,142.67,142.73,142.42,142.45,18916.0,135.0696,135.1265,134.833,134.8614,18916.0
2022-02-15 12:20:00,142.44,142.71,142.44,142.69,10406.0,134.8519,135.1075,134.8519,135.0886,10406.0
2022-02-15 12:30:00,142.68,142.7,142.54,142.65,17221.0,135.0791,135.098,134.9466,135.0507,17221.0
2022-02-15 12:40:00,142.63,142.67,142.46,142.52,15906.0,135.0318,135.0696,134.8708,134.9276,15906.0
2022-02-15 12:50:00,142.51,142.55,142.42,142.42,15134.0,134.9182,134.956,134.833,134.833,15134.0
2022-02-15 13:00:00,142.45,142.65,142.44,142.65,17479.0,134.8614,135.0507,134.8519,135.0507,17479.0
2022-02-15 13:10:00,142.64,142.76,142.57,142.62,15825.0,135.0412,135.1549,134.975,135.0223,15825.0
2022-02-15 13:20:00,142.66,142.73,142.61,142.68,21024.0,135.0602,135.1265,135.0128,135.0791,21024.0
2022-02-15 13:30:00,142.74,142.8,142.56,142.56,18568.0,135.1359,135.1927,134.9655,134.9655,18568.0
2022-02-15 13:40:00,142.56,142.64,142.54,142.58,10235.0,134.9655,135.0412,134.9466,134.9844,10235.0
2022-02-15 13:50:00,142.6,142.6,142.42,142.44,11491.0,135.0034,135.0034,134.833,134.8519,11491.0
2022-02-15 14:00:00,142.46,142.46,142.21,142.26,13769.0,134.8708,134.8708,134.6342,134.6815,13769.0
2022-02-15 14:10:00,142.25,142.3,142.15,142.27,15465.0,134.672,134.7194,134.5773,134.691,15465.0
2022-02-15 14:20:00,142.27,142.45,142.27,142.44,19803.0,134.691,134.8614,134.691,134.8519,19803.0
2022-02-15 14:30:00,142.43,142.74,142.37,142.68,24384.0,134.8424,135.1359,134.7856,135.0791,24384.0
2022-02-15 14:40:00,142.68,142.71,142.52,142.52,18228.0,135.0791,135.1075,134.9276,134.9276,18228.0
2022-02-15 14:50:00,142.52,142.69,142.47,142.64,36385.0,134.9276,135.0886,134.8803,135.0412,36385.0
2022-02-15 15:00:00,142.63,142.68,142.57,142.68,25197.0,135.0318,135.0791,134.975,135.0791,25197.0
2022-02-15 15:10:00,142.68,142.68,142.26,142.4,66823.0,135.0791,135.0791,134.6815,134.814,66823.0
2022-02-15 15:20:00,142.4,142.62,142.35,142.58,62739.0,134.814,135.0223,134.7667,134.9844,62739.0
2022-02-15 15:30:00,142.58,142.58,142.31,142.31,123861.0,134.9844,134.9844,134.7288,134.7288,123861.0
2022-02-15 15:40:00,142.27,142.63,142.11,142.55,158324.0,134.691,135.0318,134.5395,134.956,158324.0
2022-02-15 15:50:00,142.56,142.9,142.53,142.69,218721.0,134.9655,135.2874,134.9371,135.0886,218721.0
2022-02-16 09:30:00,142.22,142.84,142.21,142.46,33643.0,134.6436,135.2306,134.6342,134.8708,33643.0
2022-02-16 09:40:00,142.55,142.55,142.0,142.16,19038.0,134.956,134.956,134.4353,134.5868,19038.0
2022-02-16 09:50:00,142.03,142.03,141.31,141.62,30435.0,134.4637,134.4637,133.7821,134.0756,30435.0
2022-02-16 10:00:00,141.58,142.21,141.5,141.85,54705.0,134.0377,134.6342,133.962,134.2933,54705.0
2022-02-16 10:10:00,141.78,141.96,141.63,141.68,24932.0,134.2271,134.3975,134.0851,134.1324,24932.0
2022-02-16 10:20:00,141.68,141.92,141.64,141.74,19711.0,134.1324,134.3596,134.0945,134.1892,19711.0
2022-02-16 10:30:00,141.81,142.2,141.78,142.09,35856.0,134.2555,134.6247,134.2271,134.5205,35856.0
2022-02-16 10:40:00,142.03,142.03,141.58,141.73,29068.0,134.4637,134.4637,134.0377,134.1797,29068.0
2022-02-16 10:50:00,141.71,141.74,141.33,141.47,22073.0,134.1608,134.1892,133.801,133.9336,22073.0
2022-02-16 11:00:00,141.47,141.73,141.45,141.54,19192.0,133.9336,134.1797,133.9146,133.9998,19192.0
2022-02-16 11:10:00,141.54,141.75,141.54,141.58,9571.0,133.9998,134.1987,133.9998,134.0377,9571.0
2022-02-16 11:20:00,141.57,141.79,141.52,141.77,7762.0,134.0282,134.2365,133.9809,134.2176,7762.0
2022-02-16 11:30:00,141.74,142.13,141.74,141.85,17854.0,134.1892,134.5584,134.1892,134.2933,17854.0
2022-02-16 11:40:00,141.83,141.83,141.38,141.48,16744.0,134.2744,134.2744,133.8484,133.943,16744.0
2022-02-16 11:50:00,141.48,141.77,141.4,141.75,28298.0,133.943,134.2176,133.8673,134.1987,28298.0
2022-02-16 12:00:00,141.73,141.91,141.63,141.77,26076.0,134.1797,134.3501,134.0851,134.2176,26076.0
2022-02-16 12:10:00,141.79,141.81,141.68,141.78,13451.0,134.2365,134.2555,134.1324,134.2271,13451.0
2022-02-16 12:20:00,141.76,141.87,141.71,141.77,6555.0,134.2081,134.3123,134.1608,134.2176,6555.0
2022-02-16 12:30:00,141.76,141.78,141.5,141.78,12881.0,134.2081,134.2271,133.962,134.2271,12881.0
2022-02-16 12:40:00,141.78,141.84,141.69,141.73,8677.0,134.2271,134.2839,134.1419,134.1797,8677.0
2022-02-16 12:50:00,141.75,141.89,141.72,141.87,9930.0,134.1987,134.3312,134.1703,134.3123,9930.0
2022-02-16 13:00:00,141.84,141.86,141.76,141.86,5424.0,134.2839,134.3028,134.2081,134.3028,5424.0
2022-02-16 13:10:00,141.86,142.04,141.85,141.96,9716.0,134.3028,134.4732,134.2933,134.3975,9716.0
2022-02-16 13:20:00,141.96,142.03,141.9,142.02,14040.0,134.3975,134.4637,134.3407,134.4543,14040.0
2022-02-16 13:30:00,142.02,142.05,141.88,141.92,9897.0,134.4543,134.4827,134.3217,134.3596,9897.0
2022-02-16 13:40:00,141.87,142.05,141.81,142.0,18225.0,134.3123,134.4827,134.2555,134.4353,18225.0
2022-02-16 13:50:00,142.0,142.17,141.98,142.16,22010.0,134.4353,134.5963,134.4164,134.5868,22010.0
2022-02-16 14:00:00,142.16,142.63,142.01,142.49,20259.0,134.5868,135.0318,134.4448,134.8992,20259.0
2022-02-16 14:10:00,142.43,142.63,142.29,142.57,16750.0,134.8424,135.0318,134.7099,134.975,16750.0
2022-02-16 14:20:00,142.56,142.87,142.56,142.78,12255.0,134.9655,135.259,134.9655,135.1738,12255.0
2022-02-16 14:30:00,142.8,143.0,142.66,142.77,18651.0,135.1927,135.3821,135.0602,135.1643,18651.0
2022-02-16 14:40:00,142.76,142.8,142.47,142.53,15361.0,135.1549,135.1927,134.8803,134.9371,15361.0
2022-02-16 14:50:00,142.53,142.77,142.46,142.71,15632.0,134.9371,135.1643,134.8708,135.1075,15632.0
2022-02-16 15:00:00,142.75,142.96,142.68,142.86,17581.0,135.1454,135.3442,135.0791,135.2495,17581.0
2022-02-16 15:10:00,142.86,143.02,142.74,143.0,27680.0,135.2495,135.401,135.1359,135.3821,27680.0
2022-02-16 15:20:00,143.04,143.09,142.94,143.08,19969.0,135.4199,135.4673,135.3253,135.4578,19969.0
2022-02-16 15:30:00,143.07,143.07,142.88,143.02,29095.0,135.4483,135.4483,135.2685,135.401,29095.0
2022-02-16 15:40:00,142.98,143.15,142.86,142.97,76109.0,135.3631,135.5241,135.2495,135.3537,76109.0
2022-02-16 15:50:00,142.96,143.06,142.5,142.58,209355.0,135.3442,135.4389,134.9087,134.9844,209355.0
2022-02-17 09:30:00,141.91,143.07,141.52,142.96,66445.0,134.3501,135.4483,133.9809,135.3442,66445.0
2022-02-17 09:40:00,142.97,142.97,142.38,142.84,22133.0,135.3537,135.3537,134.7951,135.2306,22133.0
2022-02-17 09:50:00,142.84,142.93,142.13,142.23,38634.0,135.2306,135.3158,134.5584,134.6531,38634.0
2022-02-17 10:00:00,142.16,142.63,142.07,142.54,26388.0,134.5868,135.0318,134.5016,134.9466,26388.0
2022-02-17 10:10:00,142.56,143.0,142.56,143.0,15598.0,134.9655,135.3821,134.9655,135.3821,15598.0
2022-02-17 10:20:00,143.0,143.05,142.64,142.64,48798.0,135.3821,135.4294,135.0412,135.0412,48798.0
2022-02-17 10:30:00,142.57,142.84,142.47,142.84,16416.0,134.975,135.2306,134.8803,135.2306,16416.0
2022-02-17 10:40:00,142.8,143.0,142.71,142.84,28026.0,135.1927,135.3821,135.1075,135.2306,28026.0
2022-02-17 10:50:00,142.82,142.9,142.73,142.78,12337.0,135.2117,135.2874,135.1265,135.1738,12337.0
2022-02-17 11:00:00,142.76,142.94,142.52,142.56,24000.0,135.1549,135.3253,134.9276,134.9655,24000.0
2022-02-17 11:10:00,142.54,142.92,142.52,142.82,16986.0,134.9466,135.3063,134.9276,135.2117,16986.0
2022-02-17 11:20:00,142.81,142.81,142.52,142.55,16466.0,135.2022,135.2022,134.9276,134.956,16466.0
2022-02-17 11:30:00,142.6,142.85,142.52,142.69,18824.0,135.0034,135.2401,134.9276,135.0886,18824.0
2022-02-17 11:40:00,142.75,143.15,142.74,143.11,9467.0,135.1454,135.5241,135.1359,135.4862,9467.0
2022-02-17 11:50:00,143.11,143.14,142.89,142.95,11887.0,135.4862,135.5146,135.2779,135.3347,11887.0
2022-02-17 12:00:00,142.98,143.12,142.86,143.04,7419.0,135.3631,135.4957,135.2495,135.4199,7419.0
2022-02-17 12:10:00,143.03,143.24,142.91,143.23,16764.0,135.4105,135.6093,135.2969,135.5998,16764.0
2022-02-17 12:20:00,143.27,143.3,143.18,143.24,13955.0,135.6377,135.6661,135.5525,135.6093,13955.0
2022-02-17 12:30:00,143.23,143.33,143.18,143.27,10932.0,135.5998,135.6945,135.5525,135.6377,10932.0
2022-02-17 12:40:00,143.26,143.34,143.09,143.26,21728.0,135.6282,135.704,135.4673,135.6282,21728.0
2022-02-17 12:50:00,143.24,143.29,143.08,143.12,32024.0,135.6093,135.6566,135.4578,135.4957,32024.0
2022-02-17 13:00:00,143.13,143.21,143.12,143.21,14707.0,135.5051,135.5809,135.4957,135.5809,14707.0
2022-02-17 13:10:00,143.22,143.35,143.11,143.31,9622.0,135.5903,135.7134,135.4862,135.6756,9622.0
2022-02-17 13:20:00,143.32,143.45,143.32,143.38,15083.0,135.685,135.8081,135.685,135.7418,15083.0
2022-02-17 13:30:00,143.37,143.52,143.32,143.45,10811.0,135.7324,135.8744,135.685,135.8081,10811.0
2022-02-17 13:40:00,143.43,143.44,143.24,143.31,13209.0,135.7892,135.7986,135.6093,135.6756,13209.0
2022-02-17 13:50:00,143.32,143.46,143.27,143.33,9435.0,135.685,135.8176,135.6377,135.6945,9435.0
2022-02-17 14:00:00,143.31,143.42,143.23,143.3,16206.0,135.6756,135.7797,135.5998,135.6661,16206.0
2022-02-17 14:10:00,143.31,143.53,143.26,143.52,21089.0,135.6756,135.8838,135.6282,135.8744,21089.0
2022-02-17 14:20:00,143.5,143.53,143.15,143.19,23884.0,135.8554,135.8838,135.5241,135.5619,23884.0
2022-02-17 14:30:00,143.21,143.29,143.06,143.11,17492.0,135.5809,135.6566,135.4389,135.4862,17492.0
2022-02-17 14:40:00,143.1,143.26,143.05,143.22,18388.0,135.4767,135.6282,135.4294,135.5903,18388.0
2022-02-17 14:50:00,143.21,143.25,143.11,143.22,29398.0,135.5809,135.6187,135.4862,135.5903,29398.0
2022-02-17 15:00:00,143.22,143.23,142.98,143.0,21193.0,135.5903,135.5998,135.3631,135.3821,21193.0
2022-02-17 15:10:00,143.0,143.01,142.79,142.96,30988.0,135.3821,135.3915,135.1833,135.3442,30988.0
2022-02-17 15:20:00,142.96,143.31,142.96,143.23,25055.0,135.3442,135.6756,135.3442,135.5998,25055.0
2022-02-17 15:30:00,143.22,143.49,143.09,143.47,38594.0,135.5903,135.846,135.4673,135.827,38594.0
2022-02-17 15:40:00,143.45,143.48,143.16,143.18,63577.0,135.8081,135.8365,135.5335,135.5525,63577.0
2022-02-17 15:50:00,143.23,143.28,142.85,143.06,188653.0,135.5998,135.6472,135.2401,135.4389,188653.0
2022-02-18 09:30:00,142.77,143.49,142.65,143.33,86687.0,135.1643,135.846,135.0507,135.6945,86687.0
2022-02-18 09:40:00,143.2,143.64,142.99,143.63,19897.0,135.5714,135.988,135.3726,135.9785,19897.0
2022-02-18 09:50:00,143.53,143.6,143.33,143.48,12630.0,135.8838,135.9501,135.6945,135.8365,12630.0
2022-02-18 10:00:00,143.51,143.99,143.51,143.81,14319.0,135.8649,136.3193,135.8649,136.1489,14319.0
2022-02-18 10:10:00,143.75,143.78,143.39,143.74,14026.0,136.0921,136.1205,135.7513,136.0826,14026.0
2022-02-18 10:20:00,143.71,143.78,143.45,143.54,14837.0,136.0542,136.1205,135.8081,135.8933,14837.0
2022-02-18 10:30:00,143.55,143.55,143.14,143.48,10192.0,135.9028,135.9028,135.5146,135.8365,10192.0
2022-02-18 10:40:00,143.48,143.61,143.36,143.42,13243.0,135.8365,135.9596,135.7229,135.7797,13243.0
2022-02-18 10:50:00,143.46,143.73,143.44,143.51,12497.0,135.8176,136.0732,135.7986,135.8649,12497.0
2022-02-18 11:00:00,143.45,143.51,143.1,143.21,18340.0,135.8081,135.8649,135.4767,135.5809,18340.0
2022-02-18 11:10:00,143.19,143.35,143.0,143.22,13036.0,135.5619,135.7134,135.3821,135.5903,13036.0
2022-02-18 11:20:00,143.21,143.46,143.21,143.38,10700.0,135.5809,135.8176,135.5809,135.7418,10700.0
2022-02-18 11:30:00,143.4,143.51,143.25,143.29,13243.0,135.7608,135.8649,135.6187,135.6566,13243.0
2022-02-18 11:40:00,143.3,143.41,143.04,143.11,9014.0,135.6661,135.7702,135.4199,135.4862,9014.0
2022-02-18 11:50:00,143.05,143.08,142.61,142.64,12056.0,135.4294,135.4578,135.0128,135.0412,12056.0
2022-02-18 12:00:00,142.57,142.83,142.43,142.83,13784.0,134.975,135.2211,134.8424,135.2211,13784.0
2022-02-18 12:10:00,142.86,143.21,142.86,143.21,9744.0,135.2495,135.5809,135.2495,135.5809,9744.0
2022-02-18 12:20:00,143.26,143.26,142.76,142.89,19415.0,135.6282,135.6282,135.1549,135.2779,19415.0
2022-02-18 12:30:00,142.73,142.92,142.58,142.7,12473.0,135.1265,135.3063,134.9844,135.098,12473.0
2022-02-18 12:40:00,142.66,142.96,142.66,142.72,13319.0,135.0602,135.3442,135.0602,135.117,13319.0
2022-02-18 12:50:00,142.76,142.76,142.41,142.41,8528.0,135.1549,135.1549,134.8235,134.8235,8528.0
2022-02-18 13:00:00,142.43,142.55,142.37,142.51,11004.0,134.8424,134.956,134.7856,134.9182,11004.0
2022-02-18 13:10:00,142.54,142.61,142.47,142.56,15945.0,134.9466,135.0128,134.8803,134.9655,15945.0
2022-02-18 13:20:00,142.55,142.93,142.52,142.61,18385.0,134.956,135.3158,134.9276,135.0128,18385.0
2022-02-18 13:30:00,142.58,142.83,142.55,142.82,13003.0,134.9844,135.2211,134.956,135.2117,13003.0
2022-02-18 13:40:00,142.83,142.85,142.59,142.78,7274.0,135.2211,135.2401,134.9939,135.1738,7274.0
2022-02-18 13:50:00,142.79,143.04,142.79,142.95,11708.0,135.1833,135.4199,135.1833,135.3347,11708.0
2022-02-18 14:00:00,142.97,143.13,142.86,142.93,15855.0,135.3537,135.5051,135.2495,135.3158,15855.0
2022-02-18 14:10:00,142.9,143.07,142.81,142.97,14190.0,135.2874,135.4483,135.2022,135.3537,14190.0
2022-02-18 14:20:00,143.0,143.27,142.99,143.19,17063.0,135.3821,135.6377,135.3726,135.5619,17063.0
2022-02-18 14:30:00,143.18,143.32,142.78,142.81,22009.0,135.5525,135.685,135.1738,135.2022,22009.0
2022-02-18 14:40:00,142.79,142.89,142.58,142.58,15547.0,135.1833,135.2779,134.9844,134.9844,15547.0
2022-02-18 14:50:00,142.54,143.11,142.54,143.06,22122.0,134.9466,135.4862,134.9466,135.4389,22122.0
2022-02-18 15:00:00,143.13,143.22,142.61,142.7,24186.0,135.5051,135.5903,135.0128,135.098,24186.0
2022-02-18 15:10:00,142.72,142.86,142.5,142.53,27331.0,135.117,135.2495,134.9087,134.9371,27331.0
2022-02-18 15:20:00,142.54,142.68,142.38,142.4,32273.0,134.9466,135.0791,134.7951,134.814,32273.0
2022-02-18 15:30:00,142.35,142.35,142.07,142.22,34246.0,134.7667,134.7667,134.5016,134.6436,34246.0
2022-02-18 15:40:00,142.22,142.81,142.22,142.6,59349.0,134.6436,135.2022,134.6436,135.0034,59349.0
2022-02-18 15:50:00,142.54,142.62,142.23,142.35,131356.0,134.9466,135.0223,134.6531,134.7667,131356.0
2022-02-22 09:30:00,142.25,142.25,141.18,141.66,106842.0,134.672,134.672,133.659,134.1135,106842.0
2022-02-22 09:40:00,141.48,142.1,141.35,142.0,26006.0,133.943,134.53,133.82,134.4353,26006.0
2022-02-22 09:50:00,141.92,142.51,141.91,142.03,34584.0,134.3596,134.9182,134.3501,134.4637,34584.0
2022-02-22 10:00:00,142.07,142.22,141.82,141.94,22731.0,134.5016,134.6436,134.2649,134.3785,22731.0
2022-02-22 10:10:00,141.87,141.87,141.43,141.49,14769.0,134.3123,134.3123,133.8957,133.9525,14769.0
2022-02-22 10:20:00,141.45,141.5,141.25,141.46,16805.0,133.9146,133.962,133.7253,133.9241,16805.0
2022-02-22 10:30:00,141.49,141.49,141.11,141.28,18443.0,133.9525,133.9525,133.5928,133.7537,18443.0
2022-02-22 10:40:00,141.24,141.5,141.18,141.24,30599.0,133.7158,133.962,133.659,133.7158,30599.0
2022-02-22 10:50:00,141.2,141.2,140.78,140.83,15845.0,133.678,133.678,133.2803,133.3277,15845.0
2022-02-22 11:00:00,140.81,140.99,140.8,140.93,18029.0,133.3087,133.4791,133.2993,133.4223,18029.0
2022-02-22 11:10:00,140.87,141.12,140.87,141.11,14994.0,133.3655,133.6022,133.3655,133.5928,14994.0
2022-02-22 11:20:00,141.09,141.62,141.04,141.42,21904.0,133.5738,134.0756,133.5265,133.8862,21904.0
2022-02-22 11:30:00,141.42,141.61,141.05,141.28,15314.0,133.8862,134.0661,133.5359,133.7537,15314.0
2022-02-22 11:40:00,141.33,141.58,141.32,141.55,11920.0,133.801,134.0377,133.7916,134.0093,11920.0
2022-02-22 11:50:00,141.55,141.74,141.46,141.61,19984.0,134.0093,134.1892,133.9241,134.0661,19984.0
2022-02-22 12:00:00,141.62,141.78,141.55,141.71,12648.0,134.0756,134.2271,134.0093,134.1608,12648.0
2022-02-22 12:10:00,141.72,141.79,141.56,141.56,14352.0,134.1703,134.2365,134.0188,134.0188,14352.0
2022-02-22 12:20:00,141.62,141.76,141.46,141.49,6767.0,134.0756,134.2081,133.9241,133.9525,6767.0
2022-02-22 12:30:00,141.45,141.61,141.38,141.59,43361.0,133.9146,134.0661,133.8484,134.0472,43361.0
2022-02-22 12:40:00,141.56,141.61,141.23,141.3,100647.0,134.0188,134.0661,133.7064,133.7726,100647.0
2022-02-22 12:50:00,141.3,141.57,141.29,141.41,37062.0,133.7726,134.0282,133.7632,133.8768,37062.0
2022-02-22 13:00:00,141.41,141.47,141.25,141.44,52487.0,133.8768,133.9336,133.7253,133.9052,52487.0
2022-02-22 13:10:00,141.44,141.47,141.19,141.28,104968.0,133.9052,133.9336,133.6685,133.7537,104968.0
2022-02-22 13:20:00,141.28,141.37,140.92,141.29,91816.0,133.7537,133.8389,133.4129,133.7632,91816.0
2022-02-22 13:30:00,141.28,141.34,141.2,141.24,28315.0,133.7537,133.8105,133.678,133.7158,28315.0
2022-02-22 13:40:00,141.25,141.3,140.98,141.04,56013.0,133.7253,133.7726,133.4697,133.5265,56013.0
2022-02-22 13:50:00,141.04,141.12,140.9,141.12,68262.0,133.5265,133.6022,133.3939,133.6022,68262.0
2022-02-22 14:00:00,141.11,141.26,141.01,141.24,57831.0,133.5928,133.7348,133.4981,133.7158,57831.0
2022-02-22 14:10:00,141.23,141.53,141.17,141.53,29372.0,133.7064,133.9904,133.6496,133.9904,29372.0
2022-02-22 14:20:00,141.55,141.9,141.32,141.9,41387.0,134.0093,134.3407,133.7916,134.3407,41387.0
2022-02-22 14:30:00,141.89,142.09,141.76,141.9,33107.0,134.3312,134.5205,134.2081,134.3407,33107.0
2022-02-22 14:40:00,141.89,142.3,141.68,142.3,24579.0,134.3312,134.7194,134.1324,134.7194,24579.0
2022-02-22 14:50:00,142.3,142.53,142.22,142.22,30873.0,134.7194,134.9371,134.6436,134.6436,30873.0
2022-02-22 15:00:00,142.26,142.41,142.06,142.06,31751.0,134.6815,134.8235,134.4921,134.4921,31751.0
2022-02-22 15:10:00,142.1,142.5,142.1,142.16,25412.0,134.53,134.9087,134.53,134.5868,25412.0
2022-02-22 15:20:00,142.15,142.29,141.93,142.11,26659.0,134.5773,134.7099,134.3691,134.5395,26659.0
2022-02-22 15:30:00,142.03,142.16,141.92,142.13,46798.0,134.4637,134.5868,134.3596,134.5584,46798.0
2022-02-22 15:40:00,142.16,142.16,141.44,141.6,70206.0,134.5868,134.5868,133.9052,134.0566,70206.0
2022-02-22 15:50:00,141.56,141.63,141.13,141.52,143142.0,134.0188,134.0851,133.6117,133.9809,143142.0
2022-02-23 09:30:00,141.96,142.11,141.53,141.92,78635.0,134.3975,134.5395,133.9904,134.3596,78635.0
2022-02-23 09:40:00,141.97,142.44,141.78,142.11,20163.0,134.4069,134.8519,134.2271,134.5395,20163.0
2022-02-23 09:50:00,142.05,142.08,141.72,141.75,26794.0,134.4827,134.5111,134.1703,134.1987,26794.0
2022-02-23 10:00:00,141.73,141.88,141.6,141.77,14704.0,134.1797,134.3217,134.0566,134.2176,14704.0
2022-02-23 10:10:00,141.74,141.88,141.58,141.78,18709.0,134.1892,134.3217,134.0377,134.2271,18709.0
2022-02-23 10:20:00,141.77,141.99,141.4,141.46,16654.0,134.2176,134.4259,133.8673,133.9241,16654.0
2022-02-23 10:30:00,141.4,141.59,141.29,141.46,17133.0,133.8673,134.0472,133.7632,133.9241,17133.0
2022-02-23 10:40:00,141.48,141.57,141.28,141.47,21960.0,133.943,134.0282,133.7537,133.9336,21960.0
2022-02-23 10:50:00,141.45,141.75,141.35,141.35,13680.0,133.9146,134.1987,133.82,133.82,13680.0
2022-02-23 11:00:00,141.34,141.49,141.1,141.19,14434.0,133.8105,133.9525,133.5833,133.6685,14434.0
2022-02-23 11:10:00,141.2,141.58,141.17,141.58,6459.0,133.678,134.0377,133.6496,134.0377,6459.0
2022-02-23 11:20:00,141.58,141.8,141.55,141.77,48770.0,134.0377,134.246,134.0093,134.2176,48770.0
2022-02-23 11:30:00,141.79,142.05,141.75,141.77,20001.0,134.2365,134.4827,134.1987,134.2176,20001.0
2022-02-23 11:40:00,141.8,142.28,141.8,142.12,82704.0,134.246,134.7004,134.246,134.5489,82704.0
2022-02-23 11:50:00,142.15,142.2,141.96,141.98,13358.0,134.5773,134.6247,134.3975,134.4164,13358.0
2022-02-23 12:00:00,141.87,141.95,141.75,141.95,19601.0,134.3123,134.388,134.1987,134.388,19601.0
2022-02-23 12:10:00,141.95,142.35,141.87,142.35,48471.0,134.388,134.7667,134.3123,134.7667,48471.0
2022-02-23 12:20:00,142.35,142.53,142.28,142.34,31998.0,134.7667,134.9371,134.7004,134.7572,31998.0
2022-02-23 12:30:00,142.36,142.44,142.14,142.17,16183.0,134.7762,134.8519,134.5679,134.5963,16183.0
2022-02-23 12:40:00,142.2,142.38,142.13,142.26,26051.0,134.6247,134.7951,134.5584,134.6815,26051.0
2022-02-23 12:50:00,142.25,142.31,141.78,141.99,36477.0,134.672,134.7288,134.2271,134.4259,36477.0
2022-02-23 13:00:00,142.0,142.04,141.83,141.99,39044.0,134.4353,134.4732,134.2744,134.4259,39044.0
2022-02-23 13:10:00,142.0,142.03,141.7,141.9,38500.0,134.4353,134.4637,134.1513,134.3407,38500.0
2022-02-23 13:20:00,141.9,141.9,141.66,141.69,20885.0,134.3407,134.3407,134.1135,134.1419,20885.0
2022-02-23 13:30:00,141.71,141.87,141.53,141.81,24008.0,134.1608,134.3123,133.9904,134.2555,24008.0
2022-02-23 13:40:00,141.81,142.1,141.78,142.03,12342.0,134.2555,134.53,134.2271,134.4637,12342.0
2022-02-23 13:50:00,142.0,142.02,141.73,141.82,20215.0,134.4353,134.4543,134.1797,134.2649,20215.0
2022-02-23 14:00:00,141.86,141.93,141.63,141.77,33109.0,134.3028,134.3691,134.0851,134.2176,33109.0
2022-02-23 14:10:00,141.79,141.89,141.55,141.67,16341.0,134.2365,134.3312,134.0093,134.1229,16341.0
2022-02-23 14:20:00,141.65,141.78,141.17,141.21,33231.0,134.104,134.2271,133.6496,133.6874,33231.0
2022-02-23 14:30:00,141.27,141.37,141.1,141.18,21383.0,133.7442,133.8389,133.5833,133.659,21383.0
2022-02-23 14:40:00,141.14,141.14,140.82,141.02,22126.0,133.6212,133.6212,133.3182,133.5075,22126.0
2022-02-23 14:50:00,141.03,141.2,140.96,141.11,16687.0,133.517,133.678,133.4507,133.5928,16687.0
2022-02-23 15:00:00,141.1,141.1,140.83,140.85,15670.0,133.5833,133.5833,133.3277,133.3466,15670.0
2022-02-23 15:10:00,140.84,140.99,140.75,140.95,29424.0,133.3371,133.4791,133.2519,133.4413,29424.0
2022-02-23 15:20:00,140.98,141.43,140.9,141.4,54483.0,133.4697,133.8957,133.3939,133.8673,54483.0
2022-02-23 15:30:00,141.4,141.49,140.98,140.98,126214.0,133.8673,133.9525,133.4697,133.4697,126214.0
2022-02-23 15:40:00,140.97,141.07,140.69,140.69,90675.0,133.4602,133.5549,133.1951,133.1951,90675.0
2022-02-23 15:50:00,140.65,140.86,140.53,140.61,160696.0,133.1573,133.3561,133.0437,133.1194,160696.0
2022-02-24 09:30:00,139.2,139.49,138.58,139.25,117084.0,131.7845,132.0591,131.1975,131.8318,117084.0
2022-02-24 09:40:00,139.22,141.1,139.15,140.99,95440.0,131.8034,133.5833,131.7372,133.4791,95440.0
2022-02-24 09:50:00,141.03,141.09,140.38,140.82,60655.0,133.517,133.5738,132.9016,133.3182,60655.0
2022-02-24 10:00:00,140.78,140.78,139.67,140.03,55114.0,133.2803,133.2803,132.2295,132.5703,55114.0
2022-02-24 10:10:00,139.98,140.28,139.67,140.22,47921.0,132.5229,132.807,132.2295,132.7502,47921.0
2022-02-24 10:20:00,140.17,140.36,139.77,140.09,25894.0,132.7028,132.8827,132.3241,132.6271,25894.0
2022-02-24 10:30:00,140.09,140.35,139.89,140.01,30626.0,132.6271,132.8732,132.4377,132.5514,30626.0
2022-02-24 10:40:00,140.02,140.21,139.77,140.04,24638.0,132.5608,132.7407,132.3241,132.5798,24638.0
2022-02-24 10:50:00,140.09,140.19,139.71,139.75,16174.0,132.6271,132.7218,132.2673,132.3052,16174.0
2022-02-24 11:00:00,139.57,140.22,139.37,140.11,38944.0,132.1348,132.7502,131.9454,132.646,38944.0
2022-02-24 11:10:00,140.1,140.1,139.78,139.9,20185.0,132.6366,132.6366,132.3336,132.4472,20185.0
2022-02-24 11:20:00,139.98,139.98,139.62,139.69,20237.0,132.5229,132.5229,132.1821,132.2484,20237.0
2022-02-24 11:30:00,139.68,139.97,139.54,139.93,16169.0,132.2389,132.5135,132.1064,132.4756,16169.0
2022-02-24 11:40:00,139.93,139.93,139.45,139.84,34353.0,132.4756,132.4756,132.0212,132.3904,34353.0
2022-02-24 11:50:00,139.82,140.24,139.7,140.21,21002.0,132.3715,132.7691,132.2579,132.7407,21002.0
2022-02-24 12:00:00,140.22,140.37,139.82,139.83,17213.0,132.7502,132.8922,132.3715,132.3809,17213.0
2022-02-24 12:10:00,139.84,139.93,139.51,139.65,14750.0,132.3904,132.4756,132.078,132.2105,14750.0
2022-02-24 12:20:00,139.68,139.77,139.42,139.77,12382.0,132.2389,132.3241,131.9928,132.3241,12382.0
2022-02-24 12:30:00,139.82,140.19,139.52,140.15,18832.0,132.3715,132.7218,132.0875,132.6839,18832.0
2022-02-24 12:40:00,140.2,140.38,140.17,140.21,15000.0,132.7312,132.9016,132.7028,132.7407,15000.0
2022-02-24 12:50:00,140.25,140.34,139.92,139.92,14636.0,132.7786,132.8638,132.4661,132.4661,14636.0
2022-02-24 13:00:00,139.91,140.38,139.8,140.31,19679.0,132.4567,132.9016,132.3525,132.8354,19679.0
2022-02-24 13:10:00,140.29,140.36,140.07,140.25,15386.0,132.8164,132.8827,132.6082,132.7786,15386.0
2022-02-24 13:20:00,140.23,140.29,139.81,139.85,22908.0,132.7596,132.8164,132.362,132.3999,22908.0
2022-02-24 13:30:00,139.81,140.17,139.81,140.09,23279.0,132.362,132.7028,132.362,132.6271,23279.0
2022-02-24 13:40:00,140.12,140.39,139.72,140.36,22395.0,132.6555,132.9111,132.2768,132.8827,22395.0
2022-02-24 13:50:00,140.43,140.63,139.9,139.94,19639.0,132.949,133.1383,132.4472,132.4851,19639.0
2022-02-24 14:00:00,139.92,140.32,139.8,139.92,31164.0,132.4661,132.8448,132.3525,132.4661,31164.0
2022-02-24 14:10:00,139.99,140.7,139.97,140.62,16251.0,132.5324,133.2046,132.5135,133.1289,16251.0
2022-02-24 14:20:00,140.68,141.0,140.55,140.96,16469.0,133.1857,133.4886,133.0626,133.4507,16469.0
2022-02-24 14:30:00,140.96,141.57,140.92,141.52,31999.0,133.4507,134.0282,133.4129,133.9809,31999.0
2022-02-24 14:40:00,141.51,141.55,141.27,141.53,20783.0,133.9714,134.0093,133.7442,133.9904,20783.0
2022-02-24 14:50:00,141.5,141.69,141.34,141.69,23153.0,133.962,134.1419,133.8105,134.1419,23153.0
2022-02-24 15:00:00,141.67,141.92,141.55,141.85,27136.0,134.1229,134.3596,134.0093,134.2933,27136.0
2022-02-24 15:10:00,141.86,142.07,141.71,141.72,37920.0,134.3028,134.5016,134.1608,134.1703,37920.0
2022-02-24 15:20:00,141.72,141.88,141.38,141.46,37475.0,134.1703,134.3217,133.8484,133.9241,37475.0
2022-02-24 15:30:00,141.48,142.16,141.4,142.09,41476.0,133.943,134.5868,133.8673,134.5205,41476.0
2022-02-24 15:40:00,142.08,142.11,141.67,141.83,60132.0,134.5111,134.5395,134.1229,134.2744,60132.0
2022-02-24 15:50:00,141.86,142.42,141.72,141.9,185196.0,134.3028,134.833,134.1703,134.3407,185196.0
2022-02-25 09:30:00,142.21,143.36,142.0,143.36,42177.0,134.6342,135.7229,134.4353,135.7229,42177.0
2022-02-25 09:40:00,143.3,143.39,142.27,142.37,34789.0,135.6661,135.7513,134.691,134.7856,34789.0
2022-02-25 09:50:00,142.36,142.73,142.36,142.66,23869.0,134.7762,135.1265,134.7762,135.0602,23869.0
2022-02-25 10:00:00,142.57,143.12,142.52,143.03,25443.0,134.975,135.4957,134.9276,135.4105,25443.0
2022-02-25 10:10:00,143.02,143.09,142.59,142.87,12468.0,135.401,135.4673,134.9939,135.259,12468.0
2022-02-25 10:20:00,142.84,143.46,142.51,143.36,17191.0,135.2306,135.8176,134.9182,135.7229,17191.0
2022-02-25 10:30:00,143.36,143.4,143.02,143.19,12562.0,135.7229,135.7608,135.401,135.5619,12562.0
2022-02-25 10:40:00,143.22,143.57,143.22,143.55,12827.0,135.5903,135.9217,135.5903,135.9028,12827.0
2022-02-25 10:50:00,143.53,143.75,143.41,143.55,10445.0,135.8838,136.0921,135.7702,135.9028,10445.0
2022-02-25 11:00:00,143.61,144.0,143.45,143.96,15912.0,135.9596,136.3288,135.8081,136.2909,15912.0
2022-02-25 11:10:00,143.93,144.34,143.86,144.21,30735.0,136.2625,136.6507,136.1963,136.5276,30735.0
2022-02-25 11:20:00,144.31,144.42,144.17,144.31,12680.0,136.6223,136.7264,136.4897,136.6223,12680.0
2022-02-25 11:30:00,144.24,144.37,144.1,144.37,19059.0,136.556,136.6791,136.4235,136.6791,19059.0
2022-02-25 11:40:00,144.42,144.47,144.27,144.46,19852.0,136.7264,136.7738,136.5844,136.7643,19852.0
2022-02-25 11:50:00,144.4,144.76,144.36,144.64,22804.0,136.7075,137.0483,136.6696,136.9347,22804.0
2022-02-25 12:00:00,144.65,144.67,144.31,144.45,26042.0,136.9442,136.9631,136.6223,136.7548,26042.0
2022-02-25 12:10:00,144.36,144.52,144.33,144.47,18013.0,136.6696,136.8211,136.6412,136.7738,18013.0
2022-02-25 12:20:00,144.42,144.81,144.34,144.81,20709.0,136.7264,137.0956,136.6507,137.0956,20709.0
2022-02-25 12:30:00,144.8,145.07,144.79,144.96,26252.0,137.0862,137.3418,137.0767,137.2377,26252.0
2022-02-25 12:40:00,144.98,144.99,144.76,144.86,16835.0,137.2566,137.2661,137.0483,137.143,16835.0
2022-02-25 12:50:00,144.86,144.92,144.68,144.78,16759.0,137.143,137.1998,136.9726,137.0672,16759.0
2022-02-25 13:00:00,144.8,144.99,144.69,144.78,19081.0,137.0862,137.2661,136.982,137.0672,19081.0
2022-02-25 13:10:00,144.78,144.98,144.6,144.97,25573.0,137.0672,137.2566,136.8968,137.2471,25573.0
2022-02-25 13:20:00,144.98,145.29,144.95,145.26,22819.0,137.2566,137.5501,137.2282,137.5217,22819.0
2022-02-25 13:30:00,145.29,145.38,145.03,145.12,11236.0,137.5501,137.6353,137.3039,137.3891,11236.0
2022-02-25 13:40:00,145.13,145.49,145.13,145.36,22315.0,137.3986,137.7394,137.3986,137.6163,22315.0
2022-02-25 13:50:00,145.51,145.53,145.14,145.21,10284.0,137.7584,137.7773,137.4081,137.4743,10284.0
2022-02-25 14:00:00,145.17,145.36,145.05,145.18,9651.0,137.4365,137.6163,137.3229,137.4459,9651.0
2022-02-25 14:10:00,145.18,145.25,145.08,145.14,11788.0,137.4459,137.5122,137.3513,137.4081,11788.0
2022-02-25 14:20:00,145.07,145.39,145.07,145.28,11122.0,137.3418,137.6447,137.3418,137.5406,11122.0
2022-02-25 14:30:00,145.31,145.37,144.93,145.03,27932.0,137.569,137.6258,137.2093,137.3039,27932.0
2022-02-25 14:40:00,144.96,145.03,144.82,144.87,12710.0,137.2377,137.3039,137.1051,137.1524,12710.0
2022-02-25 14:50:00,144.83,145.1,144.54,145.03,18744.0,137.1146,137.3702,136.84,137.3039,18744.0
2022-02-25 15:00:00,145.03,145.03,144.72,144.89,17411.0,137.3039,137.3039,137.0104,137.1714,17411.0
2022-02-25 15:10:00,144.87,145.06,144.71,145.03,18811.0,137.1524,137.3323,137.001,137.3039,18811.0
2022-02-25 15:20:00,145.05,145.19,144.95,145.02,16805.0,137.3229,137.4554,137.2282,137.2945,16805.0
2022-02-25 15:30:00,145.04,145.19,144.76,144.94,27954.0,137.3134,137.4554,137.0483,137.2187,27954.0
2022-02-25 15:40:00,144.92,145.25,144.9,145.11,47001.0,137.1998,137.5122,137.1809,137.3797,47001.0
2022-02-25 15:50:00,145.06,145.39,145.05,145.16,117775.0,137.3323,137.6447,137.3229,137.427,117775.0
2022-02-28 09:30:00,143.87,145.0,143.63,144.82,67512.0,136.2057,137.2755,135.9785,137.1051,67512.0
2022-02-28 09:40:00,144.72,145.09,144.32,144.95,15767.0,137.0104,137.3607,136.6317,137.2282,15767.0
2022-02-28 09:50:00,144.95,145.36,144.74,144.94,26302.0,137.2282,137.6163,137.0294,137.2187,26302.0
2022-02-28 10:00:00,144.92,144.92,144.3,144.34,13052.0,137.1998,137.1998,136.6128,136.6507,13052.0
2022-02-28 10:10:00,144.39,144.5,143.69,143.73,14040.0,136.698,136.8022,136.0353,136.0732,14040.0
2022-02-28 10:20:00,143.77,143.85,143.52,143.61,12990.0,136.111,136.1868,135.8744,135.9596,12990.0
2022-02-28 10:30:00,143.61,144.1,143.58,144.07,19916.0,135.9596,136.4235,135.9312,136.3951,19916.0
2022-02-28 10:40:00,144.08,144.16,143.83,143.83,12250.0,136.4045,136.4803,136.1679,136.1679,12250.0
2022-02-28 10:50:00,143.83,143.95,143.55,143.89,16942.0,136.1679,136.2815,135.9028,136.2247,16942.0
2022-02-28 11:00:00,143.92,144.27,143.92,144.13,14142.0,136.2531,136.5844,136.2531,136.4519,14142.0
2022-02-28 11:10:00,144.14,144.27,144.05,144.2,10731.0,136.4613,136.5844,136.3761,136.5181,10731.0
2022-02-28 11:20:00,144.24,144.48,144.22,144.44,9606.0,136.556,136.7832,136.5371,136.7454,9606.0
2022-02-28 11:30:00,144.4,144.54,144.07,144.07,21091.0,136.7075,136.84,136.3951,136.3951,21091.0
2022-02-28 11:40:00,144.04,144.09,143.71,143.83,19935.0,136.3667,136.414,136.0542,136.1679,19935.0
2022-02-28 11:50:00,143.81,144.23,143.76,144.19,14872.0,136.1489,136.5465,136.1016,136.5087,14872.0
2022-02-28 12:00:00,144.21,144.36,143.78,143.78,14148.0,136.5276,136.6696,136.1205,136.1205,14148.0
2022-02-28 12:10:00,143.72,143.75,143.28,143.36,20367.0,136.0637,136.0921,135.6472,135.7229,20367.0
2022-02-28 12:20:00,143.38,143.53,143.21,143.51,15728.0,135.7418,135.8838,135.5809,135.8649,15728.0
2022-02-28 12:30:00,143.53,143.76,143.37,143.68,10505.0,135.8838,136.1016,135.7324,136.0258,10505.0
2022-02-28 12:40:00,143.7,143.8,143.61,143.76,12110.0,136.0448,136.1394,135.9596,136.1016,12110.0
2022-02-28 12:50:00,143.75,143.8,143.5,143.78,18880.0,136.0921,136.1394,135.8554,136.1205,18880.0
2022-02-28 13:00:00,143.72,144.13,143.72,144.12,10772.0,136.0637,136.4519,136.0637,136.4424,10772.0
2022-02-28 13:10:00,144.13,144.25,143.76,143.88,16968.0,136.4519,136.5655,136.1016,136.2152,16968.0
2022-02-28 13:20:00,143.84,143.86,143.63,143.76,11170.0,136.1773,136.1963,135.9785,136.1016,11170.0
2022-02-28 13:30:00,143.67,143.88,143.56,143.87,13418.0,136.0164,136.2152,135.9122,136.2057,13418.0
2022-02-28 13:40:00,143.84,144.12,143.79,144.12,16243.0,136.1773,136.4424,136.13,136.4424,16243.0
2022-02-28 13:50:00,144.23,144.43,144.15,144.3,11570.0,136.5465,136.7359,136.4708,136.6128,11570.0
2022-02-28 14:00:00,144.27,144.29,143.45,143.48,17250.0,136.5844,136.6033,135.8081,135.8365,17250.0
2022-02-28 14:10:00,143.47,143.47,143.22,143.4,14160.0,135.827,135.827,135.5903,135.7608,14160.0
2022-02-28 14:20:00,143.45,143.5,143.23,143.3,28007.0,135.8081,135.8554,135.5998,135.6661,28007.0
2022-02-28 14:30:00,143.34,143.53,143.2,143.33,15763.0,135.704,135.8838,135.5714,135.6945,15763.0
2022-02-28 14:40:00,143.37,143.76,143.27,143.61,19419.0,135.7324,136.1016,135.6377,135.9596,19419.0
2022-02-28 14:50:00,143.64,143.76,143.57,143.62,19116.0,135.988,136.1016,135.9217,135.969,19116.0
2022-02-28 15:00:00,143.63,143.7,143.24,143.58,17413.0,135.9785,136.0448,135.6093,135.9312,17413.0
2022-02-28 15:10:00,143.53,143.66,143.39,143.6,20751.0,135.8838,136.0069,135.7513,135.9501,20751.0
2022-02-28 15:20:00,143.59,143.95,143.59,143.76,29361.0,135.9406,136.2815,135.9406,136.1016,29361.0
2022-02-28 15:30:00,143.71,143.71,143.16,143.24,32723.0,136.0542,136.0542,135.5335,135.6093,32723.0
2022-02-28 15:40:00,143.24,144.13,143.24,144.09,59781.0,135.6093,136.4519,135.6093,136.414,59781.0
2022-02-28 15:50:00,144.01,144.46,143.85,144.38,191524.0,136.3383,136.7643,136.1868,136.6886,191524.0
2022-03-01 09:30:00,144.31,145.44,144.06,145.32,52435.0,136.6223,137.6921,136.3856,137.5785,52435.0
2022-03-01 09:40:00,145.2,145.54,144.89,145.49,25259.0,137.4649,137.7868,137.1714,137.7394,25259.0
2022-03-01 09:50:00,145.48,145.54,145.08,145.14,51684.0,137.73,137.7868,137.3513,137.4081,51684.0
2022-03-01 10:00:00,145.19,145.19,144.7,144.84,14235.0,137.4554,137.4554,136.9915,137.124,14235.0
2022-03-01 10:10:00,144.81,145.0,144.52,144.94,16860.0,137.0956,137.2755,136.8211,137.2187,16860.0
2022-03-01 10:20:00,145.04,145.21,144.87,145.12,36517.0,137.3134,137.4743,137.1524,137.3891,36517.0
2022-03-01 10:30:00,145.14,145.21,144.77,144.77,45844.0,137.4081,137.4743,137.0578,137.0578,45844.0
2022-03-01 10:40:00,144.8,144.91,144.46,144.58,27292.0,137.0862,137.1903,136.7643,136.8779,27292.0
2022-03-01 10:50:00,144.64,145.14,144.63,145.12,30280.0,136.9347,137.4081,136.9252,137.3891,30280.0
2022-03-01 11:00:00,145.01,145.71,144.98,145.47,23606.0,137.285,137.9477,137.2566,137.7205,23606.0
2022-03-01 11:10:00,145.53,145.79,145.43,145.69,38437.0,137.7773,138.0234,137.6826,137.9288,38437.0
2022-03-01 11:20:00,145.7,146.16,145.67,146.16,35959.0,137.9382,138.3737,137.9098,138.3737,35959.0
2022-03-01 11:30:00,146.12,146.12,145.67,145.72,45134.0,138.3359,138.3359,137.9098,137.9572,45134.0
2022-03-01 11:40:00,145.75,145.79,145.45,145.71,35901.0,137.9856,138.0234,137.7016,137.9477,35901.0
2022-03-01 11:50:00,145.76,145.77,145.41,145.75,46431.0,137.995,138.0045,137.6637,137.9856,46431.0
2022-03-01 12:00:00,145.7,145.88,145.68,145.8,50058.0,137.9382,138.1086,137.9193,138.0329,50058.0
2022-03-01 12:10:00,145.82,146.23,145.56,146.08,25325.0,138.0518,138.44,137.8057,138.298,25325.0
2022-03-01 12:20:00,146.05,146.12,145.94,146.08,21558.0,138.2696,138.3359,138.1654,138.298,21558.0
2022-03-01 12:30:00,146.08,146.43,145.99,146.38,22753.0,138.298,138.6293,138.2128,138.582,22753.0
2022-03-01 12:40:00,146.42,146.76,146.38,146.69,67721.0,138.6199,138.9418,138.582,138.8755,67721.0
2022-03-01 12:50:00,146.71,146.81,146.6,146.68,52924.0,138.8944,138.9891,138.7903,138.866,52924.0
2022-03-01 13:00:00,146.63,146.94,146.59,146.94,29925.0,138.8187,139.1122,138.7808,139.1122,29925.0
2022-03-01 13:10:00,146.94,146.95,146.6,146.74,26906.0,139.1122,139.1216,138.7903,138.9228,26906.0
2022-03-01 13:20:00,146.76,146.8,146.24,146.3,29823.0,138.9418,138.9796,138.4495,138.5063,29823.0
2022-03-01 13:30:00,146.28,146.46,146.13,146.43,16360.0,138.4873,138.6577,138.3453,138.6293,16360.0
2022-03-01 13:40:00,146.55,146.69,146.43,146.67,23678.0,138.743,138.8755,138.6293,138.8566,23678.0
2022-03-01 13:50:00,146.63,146.66,146.41,146.47,45380.0,138.8187,138.8471,138.6104,138.6672,45380.0
2022-03-01 14:00:00,146.47,146.48,146.12,146.3,35233.0,138.6672,138.6767,138.3359,138.5063,35233.0
2022-03-01 14:10:00,146.25,146.72,146.14,146.69,37482.0,138.4589,138.9039,138.3548,138.8755,37482.0
2022-03-01 14:20:00,146.67,147.1,146.63,147.1,31169.0,138.8566,139.2637,138.8187,139.2637,31169.0
2022-03-01 14:30:00,147.09,147.25,147.0,147.25,36766.0,139.2542,139.4057,139.169,139.4057,36766.0
2022-03-01 14:40:00,147.23,147.25,146.97,146.97,15425.0,139.3867,139.4057,139.1406,139.1406,15425.0
2022-03-01 14:50:00,146.92,146.92,146.48,146.66,27512.0,139.0932,139.0932,138.6767,138.8471,27512.0
2022-03-01 15:00:00,146.66,147.28,146.57,147.07,21737.0,138.8471,139.4341,138.7619,139.2352,21737.0
2022-03-01 15:10:00,147.0,147.04,146.76,146.84,33219.0,139.169,139.2068,138.9418,139.0175,33219.0
2022-03-01 15:20:00,146.83,146.96,146.73,146.83,28697.0,139.008,139.1311,138.9134,139.008,28697.0
2022-03-01 15:30:00,146.8,147.11,146.66,147.01,45276.0,138.9796,139.2731,138.8471,139.1784,45276.0
2022-03-01 15:40:00,147.01,147.17,146.39,146.42,73531.0,139.1784,139.3299,138.5915,138.6199,73531.0
2022-03-01 15:50:00,146.44,146.97,146.17,146.58,247235.0,138.6388,139.1406,138.3832,138.7714,247235.0
2022-03-02 09:30:00,147.33,147.85,147.06,147.85,53249.0,139.4814,139.9737,139.2258,139.9737,53249.0
2022-03-02 09:40:00,147.89,148.66,147.88,148.52,33309.0,140.0116,140.7405,140.0021,140.608,33309.0
2022-03-02 09:50:00,148.5,148.73,148.14,148.14,33412.0,140.5891,140.8068,140.2482,140.2482,33412.0
2022-03-02 10:00:00,148.29,148.75,148.29,148.47,35928.0,140.3903,140.8258,140.3903,140.5607,35928.0
2022-03-02 10:10:00,148.44,149.07,148.44,149.0,31999.0,140.5323,141.1287,140.5323,141.0624,31999.0
2022-03-02 10:20:00,149.02,149.92,149.02,149.67,28137.0,141.0814,141.9334,141.0814,141.6967,28137.0
2022-03-02 10:30:00,149.63,150.11,149.49,150.07,88414.0,141.6589,142.1133,141.5263,142.0754,88414.0
2022-03-02 10:40:00,150.08,150.51,150.03,150.51,29663.0,142.0849,142.492,142.0376,142.492,29663.0
2022-03-02 10:50:00,150.47,150.65,150.11,150.55,27394.0,142.4541,142.6245,142.1133,142.5299,27394.0
2022-03-02 11:00:00,150.57,150.91,150.38,150.6,30523.0,142.5488,142.8707,142.3689,142.5772,30523.0
2022-03-02 11:10:00,150.45,150.82,150.37,150.51,15589.0,142.4352,142.7855,142.3595,142.492,15589.0
2022-03-02 11:20:00,150.51,150.78,150.42,150.5,17501.0,142.492,142.7476,142.4068,142.4825,17501.0
2022-03-02 11:30:00,150.55,151.0,150.48,150.59,17570.0,142.5299,142.9559,142.4636,142.5677,17570.0
2022-03-02 11:40:00,150.59,150.71,150.43,150.44,11888.0,142.5677,142.6813,142.4163,142.4257,11888.0
2022-03-02 11:50:00,150.45,150.55,150.32,150.42,21645.0,142.4352,142.5299,142.3121,142.4068,21645.0
2022-03-02 12:00:00,150.48,150.73,150.41,150.73,12443.0,142.4636,142.7003,142.3973,142.7003,12443.0
2022-03-02 12:10:00,150.7,150.82,150.35,150.46,18277.0,142.6719,142.7855,142.3405,142.4447,18277.0
2022-03-02 12:20:00,150.44,150.45,150.11,150.4,11210.0,142.4257,142.4352,142.1133,142.3879,11210.0
2022-03-02 12:30:00,150.4,150.52,150.27,150.44,15295.0,142.3879,142.5015,142.2648,142.4257,15295.0
2022-03-02 12:40:00,150.39,150.43,150.08,150.15,29330.0,142.3784,142.4163,142.0849,142.1512,29330.0
2022-03-02 12:50:00,150.18,150.34,150.02,150.26,12791.0,142.1796,142.331,142.0281,142.2553,12791.0
2022-03-02 13:00:00,150.29,150.42,150.21,150.25,23834.0,142.2837,142.4068,142.208,142.2458,23834.0
2022-03-02 13:10:00,150.25,150.33,150.0,150.04,18132.0,142.2458,142.3216,142.0092,142.047,18132.0
2022-03-02 13:20:00,150.06,150.23,150.0,150.17,20689.0,142.066,142.2269,142.0092,142.1701,20689.0
2022-03-02 13:30:00,150.16,150.5,150.14,150.43,22904.0,142.1606,142.4825,142.1417,142.4163,22904.0
2022-03-02 13:40:00,150.45,150.45,150.1,150.1,26936.0,142.4352,142.4352,142.1038,142.1038,26936.0
2022-03-02 13:50:00,150.11,150.32,150.06,150.13,20195.0,142.1133,142.3121,142.066,142.1322,20195.0
2022-03-02 14:00:00,150.13,150.35,150.04,150.19,20353.0,142.1322,142.3405,142.047,142.189,20353.0
2022-03-02 14:10:00,150.19,150.25,150.01,150.02,13192.0,142.189,142.2458,142.0186,142.0281,13192.0
2022-03-02 14:20:00,150.03,150.07,149.56,149.73,19416.0,142.0376,142.0754,141.5926,141.7535,19416.0
2022-03-02 14:30:00,149.76,149.95,149.64,149.9,16846.0,141.7819,141.9618,141.6683,141.9145,16846.0
2022-03-02 14:40:00,149.91,150.1,149.8,149.92,29953.0,141.924,142.1038,141.8198,141.9334,29953.0
2022-03-02 14:50:00,149.92,150.05,149.62,149.79,21723.0,141.9334,142.0565,141.6494,141.8103,21723.0
2022-03-02 15:00:00,149.78,150.01,149.68,149.74,24172.0,141.8009,142.0186,141.7062,141.763,24172.0
2022-03-02 15:10:00,149.74,150.21,149.74,150.16,44538.0,141.763,142.208,141.763,142.1606,44538.0
2022-03-02 15:20:00,150.16,150.27,150.02,150.24,33575.0,142.1606,142.2648,142.0281,142.2364,33575.0
2022-03-02 15:30:00,150.22,150.58,150.16,150.41,61889.0,142.2174,142.5583,142.1606,142.3973,61889.0
2022-03-02 15:40:00,150.42,150.7,150.28,150.62,61339.0,142.4068,142.6719,142.2742,142.5961,61339.0
2022-03-02 15:50:00,150.64,150.76,149.98,150.13,218018.0,142.6151,142.7287,141.9902,142.1322,218018.0
2022-03-03 09:30:00,151.25,151.94,151.15,151.81,64735.0,143.1926,143.8458,143.0979,143.7227,64735.0
2022-03-03 09:40:00,151.78,152.24,151.68,151.75,15965.0,143.6943,144.1298,143.5997,143.6659,15965.0
2022-03-03 09:50:00,151.81,152.26,151.66,151.9,20021.0,143.7227,144.1488,143.5807,143.8079,20021.0
2022-03-03 10:00:00,151.82,152.15,151.8,152.04,19261.0,143.7322,144.0446,143.7133,143.9405,19261.0
2022-03-03 10:10:00,152.08,152.3,151.98,152.19,25999.0,143.9784,144.1866,143.8837,144.0825,25999.0
2022-03-03 10:20:00,152.22,152.26,151.99,152.21,14183.0,144.1109,144.1488,143.8932,144.1014,14183.0
2022-03-03 10:30:00,152.18,152.2,151.82,151.82,13940.0,144.073,144.092,143.7322,143.7322,13940.0
2022-03-03 10:40:00,151.85,151.98,151.54,151.82,23075.0,143.7606,143.8837,143.4671,143.7322,23075.0
2022-03-03 10:50:00,151.8,151.96,151.64,151.73,18978.0,143.7133,143.8647,143.5618,143.647,18978.0
2022-03-03 11:00:00,151.75,152.45,151.72,152.42,36024.0,143.6659,144.3286,143.6375,144.3002,36024.0
2022-03-03 11:10:00,152.41,152.5,152.11,152.26,46428.0,144.2908,144.376,144.0068,144.1488,46428.0
2022-03-03 11:20:00,152.32,152.62,152.2,152.62,22348.0,144.2056,144.4896,144.092,144.4896,22348.0
2022-03-03 11:30:00,152.66,152.77,152.24,152.48,30729.0,144.5275,144.6316,144.1298,144.357,30729.0
2022-03-03 11:40:00,152.48,152.51,152.32,152.36,20950.0,144.357,144.3854,144.2056,144.2434,20950.0
2022-03-03 11:50:00,152.36,152.65,152.17,152.49,22303.0,144.2434,144.518,144.0636,144.3665,22303.0
2022-03-03 12:00:00,152.46,152.62,152.36,152.57,16336.0,144.3381,144.4896,144.2434,144.4423,16336.0
2022-03-03 12:10:00,152.55,152.75,152.51,152.61,17208.0,144.4233,144.6127,144.3854,144.4801,17208.0
2022-03-03 12:20:00,152.59,152.74,152.4,152.47,23463.0,144.4612,144.6032,144.2813,144.3476,23463.0
2022-03-03 12:30:00,152.5,153.13,152.4,153.0,100735.0,144.376,144.9724,144.2813,144.8493,100735.0
2022-03-03 12:40:00,152.95,153.23,152.92,153.18,31409.0,144.802,145.0671,144.7736,145.0198,31409.0
2022-03-03 12:50:00,153.2,153.29,153.12,153.22,43950.0,145.0387,145.1239,144.963,145.0576,43950.0
2022-03-03 13:00:00,153.23,153.43,153.05,153.06,51763.0,145.0671,145.2564,144.8967,144.9061,51763.0
2022-03-03 13:10:00,153.04,153.2,152.95,153.18,21973.0,144.8872,145.0387,144.802,145.0198,21973.0
2022-03-03 13:20:00,153.16,153.55,153.05,153.55,20369.0,145.0008,145.37,144.8967,145.37,20369.0
2022-03-03 13:30:00,153.56,153.89,153.46,153.87,49666.0,145.3795,145.6919,145.2848,145.673,49666.0
2022-03-03 13:40:00,153.84,153.97,153.64,153.96,30821.0,145.6446,145.7677,145.4553,145.7582,30821.0
2022-03-03 13:50:00,153.95,154.26,153.95,154.13,78134.0,145.7487,146.0422,145.7487,145.9191,78134.0
2022-03-03 14:00:00,154.1,154.43,153.89,153.95,33097.0,145.8907,146.2032,145.6919,145.7487,33097.0
2022-03-03 14:10:00,153.97,154.28,153.93,154.09,27647.0,145.7677,146.0612,145.7298,145.8813,27647.0
2022-03-03 14:20:00,154.1,154.18,153.92,154.05,44255.0,145.8907,145.9665,145.7203,145.8434,44255.0
2022-03-03 14:30:00,154.03,154.03,153.46,153.48,47030.0,145.8245,145.8245,145.2848,145.3038,47030.0
2022-03-03 14:40:00,153.44,153.52,152.93,152.93,15022.0,145.2659,145.3416,144.7831,144.7831,15022.0
2022-03-03 14:50:00,152.96,153.01,152.61,152.69,15128.0,144.8115,144.8588,144.4801,144.5559,15128.0
2022-03-03 15:00:00,152.66,152.8,152.46,152.55,38205.0,144.5275,144.66,144.3381,144.4233,38205.0
2022-03-03 15:10:00,152.53,153.05,152.53,153.05,23572.0,144.4044,144.8967,144.4044,144.8967,23572.0
2022-03-03 15:20:00,153.0,153.19,152.83,153.11,18274.0,144.8493,145.0292,144.6884,144.9535,18274.0
2022-03-03 15:30:00,153.08,153.08,152.62,152.92,31614.0,144.9251,144.9251,144.4896,144.7736,31614.0
2022-03-03 15:40:00,152.91,152.94,152.48,152.75,46010.0,144.7641,144.7925,144.357,144.6127,46010.0
2022-03-03 15:50:00,152.74,152.96,152.58,152.82,111204.0,144.6032,144.8115,144.4517,144.6789,111204.0
2022-03-04 09:30:00,151.75,152.07,151.13,151.76,56191.0,143.6659,143.9689,143.079,143.6754,56191.0
2022-03-04 09:40:00,151.77,152.18,151.64,151.98,13288.0,143.6849,144.073,143.5618,143.8837,13288.0
2022-03-04 09:50:00,151.88,152.7,151.88,152.67,21233.0,143.789,144.5653,143.789,144.5369,21233.0
2022-03-04 10:00:00,152.73,152.98,152.68,152.8,32063.0,144.5937,144.8304,144.5464,144.66,32063.0
2022-03-04 10:10:00,152.81,152.95,152.44,152.68,45180.0,144.6695,144.802,144.3192,144.5464,45180.0
2022-03-04 10:20:00,152.69,153.0,152.62,153.0,23103.0,144.5559,144.8493,144.4896,144.8493,23103.0
2022-03-04 10:30:00,153.04,153.36,153.04,153.29,34043.0,144.8872,145.1902,144.8872,145.1239,34043.0
2022-03-04 10:40:00,153.29,153.59,153.12,153.43,31997.0,145.1239,145.4079,144.963,145.2564,31997.0
2022-03-04 10:50:00,153.38,153.67,153.38,153.62,20000.0,145.2091,145.4837,145.2091,145.4363,20000.0
2022-03-04 11:00:00,153.6,154.35,153.57,154.35,37390.0,145.4174,146.1274,145.389,146.1274,37390.0
2022-03-04 11:10:00,154.35,154.97,154.1,154.91,29111.0,146.1274,146.7144,145.8907,146.6576,29111.0
2022-03-04 11:20:00,154.91,155.22,154.78,155.02,34579.0,146.6576,146.9511,146.5345,146.7617,34579.0
2022-03-04 11:30:00,154.95,155.63,154.87,155.58,44309.0,146.6955,147.3392,146.6197,147.2919,44309.0
2022-03-04 11:40:00,155.62,155.85,155.56,155.58,51345.0,147.3298,147.5475,147.273,147.2919,51345.0
2022-03-04 11:50:00,155.57,155.83,155.38,155.79,58966.0,147.2824,147.5286,147.1026,147.4907,58966.0
2022-03-04 12:00:00,155.8,156.18,155.66,156.09,36048.0,147.5002,147.8599,147.3676,147.7747,36048.0
2022-03-04 12:10:00,156.12,156.53,156.11,156.31,28885.0,147.8031,148.1913,147.7937,147.983,28885.0
2022-03-04 12:20:00,156.34,156.57,156.16,156.48,22447.0,148.0114,148.2292,147.841,148.144,22447.0
2022-03-04 12:30:00,156.49,156.64,156.37,156.42,26851.0,148.1534,148.2954,148.0398,148.0872,26851.0
2022-03-04 12:40:00,156.42,156.48,156.12,156.46,22898.0,148.0872,148.144,147.8031,148.125,22898.0
2022-03-04 12:50:00,156.45,156.72,156.35,156.53,17473.0,148.1156,148.3712,148.0209,148.1913,17473.0
2022-03-04 13:00:00,156.57,156.78,156.56,156.74,20128.0,148.2292,148.428,148.2197,148.3901,20128.0
2022-03-04 13:10:00,156.75,156.75,156.35,156.53,18365.0,148.3996,148.3996,148.0209,148.1913,18365.0
2022-03-04 13:20:00,156.53,156.64,156.29,156.44,16120.0,148.1913,148.2954,147.9641,148.1061,16120.0
2022-03-04 13:30:00,156.44,156.61,156.37,156.58,25610.0,148.1061,148.267,148.0398,148.2386,25610.0
2022-03-04 13:40:00,156.56,156.56,156.27,156.52,27864.0,148.2197,148.2197,147.9451,148.1818,27864.0
2022-03-04 13:50:00,156.5,156.72,156.49,156.53,18044.0,148.1629,148.3712,148.1534,148.1913,18044.0
2022-03-04 14:00:00,156.56,156.63,156.34,156.51,29700.0,148.2197,148.286,148.0114,148.1724,29700.0
2022-03-04 14:10:00,156.49,156.86,156.37,156.84,28197.0,148.1534,148.5037,148.0398,148.4848,28197.0
2022-03-04 14:20:00,156.84,157.39,156.83,157.32,40099.0,148.4848,149.0055,148.4753,148.9392,40099.0
2022-03-04 14:30:00,157.34,157.52,157.07,157.1,47679.0,148.9581,149.1286,148.7025,148.7309,47679.0
2022-03-04 14:40:00,157.05,157.15,156.7,156.78,50150.0,148.6836,148.7783,148.3522,148.428,50150.0
2022-03-04 14:50:00,156.8,156.92,156.67,156.75,28734.0,148.4469,148.5605,148.3238,148.3996,28734.0
2022-03-04 15:00:00,156.76,157.03,156.69,156.99,28610.0,148.409,148.6647,148.3428,148.6268,28610.0
2022-03-04 15:10:00,157.01,157.21,156.73,156.76,57894.0,148.6457,148.8351,148.3806,148.409,57894.0
2022-03-04 15:20:00,156.76,157.28,156.68,157.24,48243.0,148.409,148.9013,148.3333,148.8635,48243.0
2022-03-04 15:30:00,157.23,157.37,156.81,157.0,63303.0,148.854,148.9865,148.4564,148.6363,63303.0
2022-03-04 15:40:00,157.0,157.38,156.94,157.19,83876.0,148.6363,148.996,148.5795,148.8161,83876.0
2022-03-04 15:50:00,157.25,158.0,157.14,157.82,214190.0,148.8729,149.583,148.7688,149.4126,214190.0
2022-03-07 09:30:00,157.21,157.58,156.33,156.49,72145.0,148.8351,149.1854,148.0019,148.1534,72145.0
2022-03-07 09:40:00,156.45,157.53,156.37,157.28,25814.0,148.1156,149.138,148.0398,148.9013,25814.0
2022-03-07 09:50:00,157.24,157.88,157.06,157.5,34016.0,148.8635,149.4694,148.6931,149.1096,34016.0
2022-03-07 10:00:00,157.41,158.09,157.09,157.96,36246.0,149.0244,149.6682,148.7215,149.5451,36246.0
2022-03-07 10:10:00,157.9,158.29,157.74,158.12,32118.0,149.4883,149.8575,149.3368,149.6966,32118.0
2022-03-07 10:20:00,158.16,158.2,157.58,157.76,18902.0,149.7345,149.7723,149.1854,149.3558,18902.0
2022-03-07 10:30:00,157.79,158.18,157.7,157.94,34792.0,149.3842,149.7534,149.299,149.5262,34792.0
2022-03-07 10:40:00,157.94,158.36,157.8,158.25,27447.0,149.5262,149.9238,149.3936,149.8197,27447.0
2022-03-07 10:50:00,158.25,158.44,157.84,157.88,26362.0,149.8197,149.9995,149.4315,149.4694,26362.0
2022-03-07 11:00:00,157.84,157.84,157.16,157.56,43510.0,149.4315,149.4315,148.7877,149.1664,43510.0
2022-03-07 11:10:00,157.55,157.55,157.02,157.14,26700.0,149.157,149.157,148.6552,148.7688,26700.0
2022-03-07 11:20:00,157.17,157.17,156.16,156.4,27633.0,148.7972,148.7972,147.841,148.0682,27633.0
2022-03-07 11:30:00,156.41,156.48,155.93,155.94,32704.0,148.0777,148.144,147.6233,147.6327,32704.0
2022-03-07 11:40:00,155.94,156.83,155.93,156.66,33427.0,147.6327,148.4753,147.6233,148.3144,33427.0
2022-03-07 11:50:00,156.67,156.91,156.55,156.74,23224.0,148.3238,148.5511,148.2102,148.3901,23224.0
2022-03-07 12:00:00,156.68,156.74,156.11,156.41,25230.0,148.3333,148.3901,147.7937,148.0777,25230.0
2022-03-07 12:10:00,156.41,156.73,156.37,156.57,19216.0,148.0777,148.3806,148.0398,148.2292,19216.0
2022-03-07 12:20:00,156.55,156.78,156.34,156.78,24424.0,148.2102,148.428,148.0114,148.428,24424.0
2022-03-07 12:30:00,156.77,156.79,156.34,156.37,22458.0,148.4185,148.4374,148.0114,148.0398,22458.0
2022-03-07 12:40:00,156.37,156.5,156.12,156.44,32966.0,148.0398,148.1629,147.8031,148.1061,32966.0
2022-03-07 12:50:00,156.41,156.91,156.41,156.86,32256.0,148.0777,148.5511,148.0777,148.5037,32256.0
2022-03-07 13:00:00,156.86,157.17,156.77,156.87,17577.0,148.5037,148.7972,148.4185,148.5132,17577.0
2022-03-07 13:10:00,156.87,156.87,156.49,156.67,25045.0,148.5132,148.5132,148.1534,148.3238,25045.0
2022-03-07 13:20:00,156.65,157.36,156.57,157.09,24355.0,148.3049,148.9771,148.2292,148.7215,24355.0
2022-03-07 13:30:00,157.11,157.4,156.96,157.37,20781.0,148.7404,149.0149,148.5984,148.9865,20781.0
2022-03-07 13:40:00,157.31,157.5,156.95,156.95,24803.0,148.9297,149.1096,148.5889,148.5889,24803.0
2022-03-07 13:50:00,156.94,157.19,156.91,157.09,29717.0,148.5795,148.8161,148.5511,148.7215,29717.0
2022-03-07 14:00:00,157.08,157.47,157.01,157.18,39674.0,148.712,149.0812,148.6457,148.8067,39674.0
2022-03-07 14:10:00,157.18,157.22,156.83,156.94,28727.0,148.8067,148.8445,148.4753,148.5795,28727.0
2022-03-07 14:20:00,156.9,156.94,156.42,156.49,27601.0,148.5416,148.5795,148.0872,148.1534,27601.0
2022-03-07 14:30:00,156.45,156.64,156.09,156.27,49194.0,148.1156,148.2954,147.7747,147.9451,49194.0
2022-03-07 14:40:00,156.31,156.31,155.68,155.84,30428.0,147.983,147.983,147.3866,147.5381,30428.0
2022-03-07 14:50:00,155.84,156.11,155.53,155.71,36744.0,147.5381,147.7937,147.2446,147.415,36744.0
2022-03-07 15:00:00,155.71,156.01,155.7,156.0,38040.0,147.415,147.699,147.4055,147.6895,38040.0
2022-03-07 15:10:00,156.0,156.0,155.6,155.66,43796.0,147.6895,147.6895,147.3108,147.3676,43796.0
2022-03-07 15:20:00,155.63,156.02,155.48,155.81,46091.0,147.3392,147.7085,147.1972,147.5097,46091.0
2022-03-07 15:30:00,155.73,155.93,155.62,155.79,45393.0,147.4339,147.6233,147.3298,147.4907,45393.0
2022-03-07 15:40:00,155.79,156.07,155.68,155.76,86790.0,147.4907,147.7558,147.3866,147.4623,86790.0
2022-03-07 15:50:00,155.68,156.04,155.44,155.83,191381.0,147.3866,147.7274,147.1594,147.5286,191381.0
2022-03-08 09:30:00,155.0,156.27,154.76,154.95,71020.0,146.7428,147.9451,146.5156,146.6955,71020.0
2022-03-08 09:40:00,154.86,155.44,154.79,155.18,22293.0,146.6103,147.1594,146.544,146.9132,22293.0
2022-03-08 09:50:00,155.2,155.21,154.43,154.43,26118.0,146.9321,146.9416,146.2032,146.2032,26118.0
2022-03-08 10:00:00,154.31,154.36,152.89,152.97,22781.0,146.0896,146.1369,144.7452,144.8209,22781.0
2022-03-08 10:10:00,152.83,153.07,152.29,152.84,40233.0,144.6884,144.9156,144.1772,144.6979,40233.0
2022-03-08 10:20:00,152.84,152.99,151.98,151.98,31430.0,144.6979,144.8399,143.8837,143.8837,31430.0
2022-03-08 10:30:00,151.97,152.43,151.84,152.43,20489.0,143.8742,144.3097,143.7511,144.3097,20489.0
2022-03-08 10:40:00,152.49,152.55,152.15,152.22,16713.0,144.3665,144.4233,144.0446,144.1109,16713.0
2022-03-08 10:50:00,152.19,152.19,151.76,151.92,31476.0,144.0825,144.0825,143.6754,143.8269,31476.0
2022-03-08 11:00:00,151.94,151.94,151.15,151.26,22005.0,143.8458,143.8458,143.0979,143.202,22005.0
2022-03-08 11:10:00,151.22,151.37,151.19,151.37,12854.0,143.1642,143.3062,143.1358,143.3062,12854.0
2022-03-08 11:20:00,151.43,151.43,150.77,151.04,20517.0,143.363,143.363,142.7381,142.9938,20517.0
2022-03-08 11:30:00,150.97,151.29,150.79,151.15,29546.0,142.9275,143.2304,142.7571,143.0979,29546.0
2022-03-08 11:40:00,151.2,151.47,151.03,151.3,14804.0,143.1452,143.4009,142.9843,143.2399,14804.0
2022-03-08 11:50:00,151.31,151.56,151.13,151.53,12830.0,143.2494,143.4861,143.079,143.4577,12830.0
2022-03-08 12:00:00,151.54,151.79,151.15,151.15,23063.0,143.4671,143.7038,143.0979,143.0979,23063.0
2022-03-08 12:10:00,151.17,151.68,151.16,151.6,41519.0,143.1168,143.5997,143.1074,143.5239,41519.0
2022-03-08 12:20:00,151.65,151.66,151.0,151.41,47821.0,143.5713,143.5807,142.9559,143.344,47821.0
2022-03-08 12:30:00,151.44,151.69,151.18,151.69,41710.0,143.3724,143.6091,143.1263,143.6091,41710.0
2022-03-08 12:40:00,151.71,151.94,151.13,151.16,42496.0,143.6281,143.8458,143.079,143.1074,42496.0
2022-03-08 12:50:00,151.2,151.52,151.05,151.27,34837.0,143.1452,143.4482,143.0032,143.2115,34837.0
2022-03-08 13:00:00,151.3,151.69,151.25,151.66,42951.0,143.2399,143.6091,143.1926,143.5807,42951.0
2022-03-08 13:10:00,151.68,151.88,151.34,151.44,20435.0,143.5997,143.789,143.2778,143.3724,20435.0
2022-03-08 13:20:00,151.38,151.42,150.97,151.0,15420.0,143.3156,143.3535,142.9275,142.9559,15420.0
2022-03-08 13:30:00,151.01,151.01,150.75,150.77,30695.0,142.9654,142.9654,142.7192,142.7381,30695.0
2022-03-08 13:40:00,150.78,150.78,149.95,150.13,37553.0,142.7476,142.7476,141.9618,142.1322,37553.0
2022-03-08 13:50:00,150.11,150.37,150.03,150.15,26238.0,142.1133,142.3595,142.0376,142.1512,26238.0
2022-03-08 14:00:00,150.08,150.29,149.71,150.25,19307.0,142.0849,142.2837,141.7346,142.2458,19307.0
2022-03-08 14:10:00,150.21,150.54,150.02,150.35,19113.0,142.208,142.5204,142.0281,142.3405,19113.0
2022-03-08 14:20:00,150.36,150.9,150.17,150.85,22674.0,142.35,142.8612,142.1701,142.8139,22674.0
2022-03-08 14:30:00,150.82,150.9,150.57,150.83,26737.0,142.7855,142.8612,142.5488,142.7949,26737.0
2022-03-08 14:40:00,150.82,151.14,150.54,151.13,23258.0,142.7855,143.0884,142.5204,143.079,23258.0
2022-03-08 14:50:00,151.1,151.16,150.65,150.72,42979.0,143.0506,143.1074,142.6245,142.6908,42979.0
2022-03-08 15:00:00,150.69,151.0,150.57,150.62,26963.0,142.6624,142.9559,142.5488,142.5961,26963.0
2022-03-08 15:10:00,150.65,150.68,150.11,150.19,34745.0,142.6245,142.6529,142.1133,142.189,34745.0
2022-03-08 15:20:00,150.17,150.18,149.44,149.48,97629.0,142.1701,142.1796,141.479,141.5169,97629.0
2022-03-08 15:30:00,149.49,149.52,148.61,148.92,91794.0,141.5263,141.5547,140.6932,140.9867,91794.0
2022-03-08 15:40:00,148.91,149.02,148.44,148.49,128465.0,140.9772,141.0814,140.5323,140.5796,128465.0
2022-03-08 15:50:00,148.45,149.03,147.86,147.92,369207.0,140.5417,141.0908,139.9832,140.04,369207.0
2022-03-09 09:30:00,149.86,150.87,149.07,149.23,139223.0,141.8766,142.8328,141.1287,141.2802,139223.0
2022-03-09 09:40:00,149.29,150.22,148.76,148.87,57044.0,141.337,142.2174,140.8352,140.9394,57044.0
2022-03-09 09:50:00,148.82,149.28,148.26,148.96,36101.0,140.892,141.3275,140.3619,141.0246,36101.0
2022-03-09 10:00:00,149.11,149.57,149.05,149.3,31904.0,141.1666,141.6021,141.1098,141.3465,31904.0
2022-03-09 10:10:00,149.34,149.77,149.18,149.21,36245.0,141.3843,141.7914,141.2328,141.2612,36245.0
2022-03-09 10:20:00,149.21,149.43,149.0,149.43,22074.0,141.2612,141.4695,141.0624,141.4695,22074.0
2022-03-09 10:30:00,149.49,149.56,148.97,149.47,20762.0,141.5263,141.5926,141.034,141.5074,20762.0
2022-03-09 10:40:00,149.48,149.94,149.14,149.88,22008.0,141.5169,141.9524,141.195,141.8956,22008.0
2022-03-09 10:50:00,149.87,150.03,149.57,149.99,25040.0,141.8861,142.0376,141.6021,141.9997,25040.0
2022-03-09 11:00:00,150.02,150.05,149.65,149.8,24760.0,142.0281,142.0565,141.6778,141.8198,24760.0
2022-03-09 11:10:00,149.86,150.35,149.72,150.35,23176.0,141.8766,142.3405,141.7441,142.3405,23176.0
2022-03-09 11:20:00,150.38,150.55,149.99,150.42,23723.0,142.3689,142.5299,141.9997,142.4068,23723.0
2022-03-09 11:30:00,150.45,151.01,150.45,150.85,15250.0,142.4352,142.9654,142.4352,142.8139,15250.0
2022-03-09 11:40:00,150.87,151.08,150.75,150.89,16344.0,142.8328,143.0316,142.7192,142.8517,16344.0
2022-03-09 11:50:00,150.88,150.89,150.61,150.63,15114.0,142.8423,142.8517,142.5867,142.6056,15114.0
2022-03-09 12:00:00,150.6,150.86,150.59,150.64,16968.0,142.5772,142.8233,142.5677,142.6151,16968.0
2022-03-09 12:10:00,150.65,150.84,150.56,150.84,15788.0,142.6245,142.8044,142.5393,142.8044,15788.0
2022-03-09 12:20:00,150.81,150.98,150.62,150.87,11435.0,142.776,142.937,142.5961,142.8328,11435.0
2022-03-09 12:30:00,150.9,150.96,150.77,150.85,14138.0,142.8612,142.918,142.7381,142.8139,14138.0
2022-03-09 12:40:00,150.89,150.92,150.49,150.67,12437.0,142.8517,142.8802,142.4731,142.6435,12437.0
2022-03-09 12:50:00,150.64,150.91,150.61,150.86,11531.0,142.6151,142.8707,142.5867,142.8233,11531.0
2022-03-09 13:00:00,150.82,150.88,150.65,150.76,16580.0,142.7855,142.8423,142.6245,142.7287,16580.0
2022-03-09 13:10:00,150.72,150.74,150.44,150.49,14769.0,142.6908,142.7097,142.4257,142.4731,14769.0
2022-03-09 13:20:00,150.51,150.59,150.42,150.5,13950.0,142.492,142.5677,142.4068,142.4825,13950.0
2022-03-09 13:30:00,150.48,150.59,150.33,150.37,14013.0,142.4636,142.5677,142.3216,142.3595,14013.0
2022-03-09 13:40:00,150.42,150.44,150.11,150.16,14258.0,142.4068,142.4257,142.1133,142.1606,14258.0
2022-03-09 13:50:00,150.14,150.31,150.12,150.22,17111.0,142.1417,142.3026,142.1228,142.2174,17111.0
2022-03-09 14:00:00,150.21,150.52,150.19,150.37,12552.0,142.208,142.5015,142.189,142.3595,12552.0
2022-03-09 14:10:00,150.39,150.71,150.32,150.7,32683.0,142.3784,142.6813,142.3121,142.6719,32683.0
2022-03-09 14:20:00,150.64,150.77,150.57,150.72,19905.0,142.6151,142.7381,142.5488,142.6908,19905.0
2022-03-09 14:30:00,150.77,150.78,150.6,150.69,18166.0,142.7381,142.7476,142.5772,142.6624,18166.0
2022-03-09 14:40:00,150.68,150.78,150.34,150.39,17890.0,142.6529,142.7476,142.331,142.3784,17890.0
2022-03-09 14:50:00,150.41,150.5,150.17,150.2,11396.0,142.3973,142.4825,142.1701,142.1985,11396.0
2022-03-09 15:00:00,150.21,150.69,150.21,150.67,14359.0,142.208,142.6624,142.208,142.6435,14359.0
2022-03-09 15:10:00,150.67,150.84,150.6,150.62,22482.0,142.6435,142.8044,142.5772,142.5961,22482.0
2022-03-09 15:20:00,150.63,150.82,150.63,150.77,20075.0,142.6056,142.7855,142.6056,142.7381,20075.0
2022-03-09 15:30:00,150.73,150.91,150.5,150.62,34209.0,142.7003,142.8707,142.4825,142.5961,34209.0
2022-03-09 15:40:00,150.66,150.81,150.33,150.37,45568.0,142.634,142.776,142.3216,142.3595,45568.0
2022-03-09 15:50:00,150.44,150.8,149.76,150.01,137237.0,142.4257,142.7665,141.7819,142.0186,137237.0
2022-03-10 09:30:00,148.93,149.74,148.93,149.32,43880.0,140.9962,141.763,140.9962,141.3654,43880.0
2022-03-10 09:40:00,149.33,149.77,149.23,149.42,34050.0,141.3749,141.7914,141.2802,141.4601,34050.0
2022-03-10 09:50:00,149.47,150.55,149.41,150.45,19114.0,141.5074,142.5299,141.4506,142.4352,19114.0
2022-03-10 10:00:00,150.49,151.25,150.35,151.24,11974.0,142.4731,143.1926,142.3405,143.1831,11974.0
2022-03-10 10:10:00,151.17,151.17,150.56,150.85,12987.0,143.1168,143.1168,142.5393,142.8139,12987.0
2022-03-10 10:20:00,150.85,150.85,150.36,150.69,17714.0,142.8139,142.8139,142.35,142.6624,17714.0
2022-03-10 10:30:00,150.61,150.76,150.3,150.39,10776.0,142.5867,142.7287,142.2932,142.3784,10776.0
2022-03-10 10:40:00,150.44,150.48,150.27,150.35,10203.0,142.4257,142.4636,142.2648,142.3405,10203.0
2022-03-10 10:50:00,150.33,150.4,150.14,150.16,10959.0,142.3216,142.3879,142.1417,142.1606,10959.0
2022-03-10 11:00:00,150.16,150.47,150.11,150.45,11953.0,142.1606,142.4541,142.1133,142.4352,11953.0
2022-03-10 11:10:00,150.38,150.53,150.2,150.46,10831.0,142.3689,142.5109,142.1985,142.4447,10831.0
2022-03-10 11:20:00,150.47,150.56,149.92,150.07,6966.0,142.4541,142.5393,141.9334,142.0754,6966.0
2022-03-10 11:30:00,150.03,150.12,149.75,149.76,18601.0,142.0376,142.1228,141.7725,141.7819,18601.0
2022-03-10 11:40:00,149.76,150.0,149.67,149.9,21002.0,141.7819,142.0092,141.6967,141.9145,21002.0
2022-03-10 11:50:00,149.92,150.3,149.89,150.29,11332.0,141.9334,142.2932,141.905,142.2837,11332.0
2022-03-10 12:00:00,150.29,150.67,150.28,150.56,15967.0,142.2837,142.6435,142.2742,142.5393,15967.0
2022-03-10 12:10:00,150.56,150.61,150.39,150.45,6399.0,142.5393,142.5867,142.3784,142.4352,6399.0
2022-03-10 12:20:00,150.39,150.75,150.39,150.75,7778.0,142.3784,142.7192,142.3784,142.7192,7778.0
2022-03-10 12:30:00,150.77,150.78,150.6,150.73,8168.0,142.7381,142.7476,142.5772,142.7003,8168.0
2022-03-10 12:40:00,150.56,150.86,150.39,150.86,24784.0,142.5393,142.8233,142.3784,142.8233,24784.0
2022-03-10 12:50:00,150.86,151.25,150.84,151.22,13717.0,142.8233,143.1926,142.8044,143.1642,13717.0
2022-03-10 13:00:00,151.22,151.28,151.05,151.13,6632.0,143.1642,143.221,143.0032,143.079,6632.0
2022-03-10 13:10:00,151.11,151.41,150.99,151.4,12202.0,143.06,143.344,142.9464,143.3346,12202.0
2022-03-10 13:20:00,151.41,151.57,151.27,151.53,38292.0,143.344,143.4955,143.2115,143.4577,38292.0
2022-03-10 13:30:00,151.54,151.63,151.08,151.35,58339.0,143.4671,143.5523,143.0316,143.2872,58339.0
2022-03-10 13:40:00,151.38,151.46,151.25,151.43,22673.0,143.3156,143.3914,143.1926,143.363,22673.0
2022-03-10 13:50:00,151.4,151.4,150.99,151.14,20216.0,143.3346,143.3346,142.9464,143.0884,20216.0
2022-03-10 14:00:00,151.16,151.33,150.95,151.14,63896.0,143.1074,143.2683,142.9086,143.0884,63896.0
2022-03-10 14:10:00,151.15,151.55,151.09,151.42,20100.0,143.0979,143.4766,143.0411,143.3535,20100.0
2022-03-10 14:20:00,151.44,151.53,151.27,151.34,14231.0,143.3724,143.4577,143.2115,143.2778,14231.0
2022-03-10 14:30:00,151.38,151.58,151.29,151.5,11470.0,143.3156,143.505,143.2304,143.4293,11470.0
2022-03-10 14:40:00,151.5,151.65,151.35,151.58,12030.0,143.4293,143.5713,143.2872,143.505,12030.0
2022-03-10 14:50:00,151.54,151.79,151.46,151.65,24490.0,143.4671,143.7038,143.3914,143.5713,24490.0
2022-03-10 15:00:00,151.68,151.82,151.39,151.47,23969.0,143.5997,143.7322,143.3251,143.4009,23969.0
2022-03-10 15:10:00,151.54,151.58,151.26,151.3,24865.0,143.4671,143.505,143.202,143.2399,24865.0
2022-03-10 15:20:00,151.31,151.46,151.08,151.42,28827.0,143.2494,143.3914,143.0316,143.3535,28827.0
2022-03-10 15:30:00,151.46,151.51,151.15,151.3,36761.0,143.3914,143.4387,143.0979,143.2399,36761.0
2022-03-10 15:40:00,151.32,151.56,151.27,151.47,47126.0,143.2588,143.4861,143.2115,143.4009,47126.0
2022-03-10 15:50:00,151.47,151.73,151.37,151.45,136432.0,143.4009,143.647,143.3062,143.3819,136432.0
2022-03-11 09:30:00,152.2,153.17,152.08,153.07,33868.0,144.092,145.0103,143.9784,144.9156,33868.0
2022-03-11 09:40:00,153.07,153.16,152.72,153.07,14153.0,144.9156,145.0008,144.5843,144.9156,14153.0
2022-03-11 09:50:00,152.99,153.51,152.94,153.49,11875.0,144.8399,145.3322,144.7925,145.3132,11875.0
2022-03-11 10:00:00,153.46,153.58,152.47,152.47,22869.0,145.2848,145.3984,144.3476,144.3476,22869.0
2022-03-11 10:10:00,152.53,152.86,152.45,152.82,11110.0,144.4044,144.7168,144.3286,144.6789,11110.0
2022-03-11 10:20:00,152.74,152.96,152.66,152.88,14231.0,144.6032,144.8115,144.5275,144.7357,14231.0
2022-03-11 10:30:00,152.89,152.91,152.41,152.8,15065.0,144.7452,144.7641,144.2908,144.66,15065.0
2022-03-11 10:40:00,152.87,153.06,152.81,152.93,19944.0,144.7263,144.9061,144.6695,144.7831,19944.0
2022-03-11 10:50:00,152.91,153.17,152.87,153.0,12697.0,144.7641,145.0103,144.7263,144.8493,12697.0
2022-03-11 11:00:00,152.95,152.95,152.61,152.74,13465.0,144.802,144.802,144.4801,144.6032,13465.0
2022-03-11 11:10:00,152.73,152.73,152.42,152.6,9422.0,144.5937,144.5937,144.3002,144.4707,9422.0
2022-03-11 11:20:00,152.63,152.87,152.58,152.62,12700.0,144.4991,144.7263,144.4517,144.4896,12700.0
2022-03-11 11:30:00,152.62,152.64,152.22,152.43,16159.0,144.4896,144.5085,144.1109,144.3097,16159.0
2022-03-11 11:40:00,152.44,152.44,151.94,151.99,21292.0,144.3192,144.3192,143.8458,143.8932,21292.0
2022-03-11 11:50:00,151.96,152.06,151.77,152.04,22651.0,143.8647,143.9594,143.6849,143.9405,22651.0
2022-03-11 12:00:00,152.07,152.07,151.68,151.69,7221.0,143.9689,143.9689,143.5997,143.6091,7221.0
2022-03-11 12:10:00,151.71,151.93,151.68,151.81,14665.0,143.6281,143.8363,143.5997,143.7227,14665.0
2022-03-11 12:20:00,151.89,151.94,151.67,151.69,11483.0,143.7985,143.8458,143.5902,143.6091,11483.0
2022-03-11 12:30:00,151.69,151.91,151.68,151.74,8689.0,143.6091,143.8174,143.5997,143.6565,8689.0
2022-03-11 12:40:00,151.73,151.91,151.69,151.71,28601.0,143.647,143.8174,143.6091,143.6281,28601.0
2022-03-11 12:50:00,151.66,151.95,151.66,151.82,4393.0,143.5807,143.8553,143.5807,143.7322,4393.0
2022-03-11 13:00:00,151.8,152.22,151.74,152.0,28996.0,143.7133,144.1109,143.6565,143.9026,28996.0
2022-03-11 13:10:00,152.01,152.2,151.91,152.2,17824.0,143.9121,144.092,143.8174,144.092,17824.0
2022-03-11 13:20:00,152.16,152.25,152.08,152.23,9292.0,144.0541,144.1393,143.9784,144.1204,9292.0
2022-03-11 13:30:00,152.24,152.32,152.06,152.17,13148.0,144.1298,144.2056,143.9594,144.0636,13148.0
2022-03-11 13:40:00,152.21,152.45,152.13,152.44,32872.0,144.1014,144.3286,144.0257,144.3192,32872.0
2022-03-11 13:50:00,152.48,152.7,152.2,152.32,86199.0,144.357,144.5653,144.092,144.2056,86199.0
2022-03-11 14:00:00,152.3,152.39,152.19,152.19,12953.0,144.1866,144.2718,144.0825,144.0825,12953.0
2022-03-11 14:10:00,152.18,152.46,152.15,152.33,9829.0,144.073,144.3381,144.0446,144.215,9829.0
2022-03-11 14:20:00,152.3,152.51,152.27,152.47,9878.0,144.1866,144.3854,144.1582,144.3476,9878.0
2022-03-11 14:30:00,152.46,152.49,152.37,152.47,10473.0,144.3381,144.3665,144.2529,144.3476,10473.0
2022-03-11 14:40:00,152.43,152.43,152.14,152.14,25310.0,144.3097,144.3097,144.0352,144.0352,25310.0
2022-03-11 14:50:00,152.07,152.17,151.96,152.13,13659.0,143.9689,144.0636,143.8647,144.0257,13659.0
2022-03-11 15:00:00,152.05,152.15,151.97,152.04,12796.0,143.95,144.0446,143.8742,143.9405,12796.0
2022-03-11 15:10:00,152.05,152.17,151.99,152.15,12177.0,143.95,144.0636,143.8932,144.0446,12177.0
2022-03-11 15:20:00,152.12,152.21,152.07,152.19,11355.0,144.0162,144.1014,143.9689,144.0825,11355.0
2022-03-11 15:30:00,152.14,152.14,151.76,151.76,26566.0,144.0352,144.0352,143.6754,143.6754,26566.0
2022-03-11 15:40:00,151.73,151.88,151.64,151.64,36978.0,143.647,143.789,143.5618,143.5618,36978.0
2022-03-11 15:50:00,151.59,151.92,151.39,151.5,103503.0,143.5145,143.8269,143.3251,143.4293,103503.0
2022-03-14 09:30:00,152.22,152.84,151.45,151.5,46442.0,144.1109,144.6979,143.3819,143.4293,46442.0
2022-03-14 09:40:00,151.4,151.71,151.13,151.18,30335.0,143.3346,143.6281,143.079,143.1263,30335.0
2022-03-14 09:50:00,151.26,152.4,151.24,152.21,51848.0,143.202,144.2813,143.1831,144.1014,51848.0
2022-03-14 10:00:00,152.14,152.14,151.57,151.84,13960.0,144.0352,144.0352,143.4955,143.7511,13960.0
2022-03-14 10:10:00,151.81,151.94,151.61,151.65,10915.0,143.7227,143.8458,143.5334,143.5713,10915.0
2022-03-14 10:20:00,151.71,152.38,151.68,152.38,11066.0,143.6281,144.2624,143.5997,144.2624,11066.0
2022-03-14 10:30:00,152.47,152.76,152.34,152.76,15666.0,144.3476,144.6221,144.2245,144.6221,15666.0
2022-03-14 10:40:00,152.77,153.29,152.7,153.25,9921.0,144.6316,145.1239,144.5653,145.086,9921.0
2022-03-14 10:50:00,153.22,153.59,153.22,153.58,10644.0,145.0576,145.4079,145.0576,145.3984,10644.0
2022-03-14 11:00:00,153.62,153.67,153.32,153.5,15544.0,145.4363,145.4837,145.1523,145.3227,15544.0
2022-03-14 11:10:00,153.51,153.98,153.5,153.9,21189.0,145.3322,145.7771,145.3227,145.7014,21189.0
2022-03-14 11:20:00,153.92,153.92,153.0,153.05,22475.0,145.7203,145.7203,144.8493,144.8967,22475.0
2022-03-14 11:30:00,153.02,153.48,153.02,153.31,8047.0,144.8683,145.3038,144.8683,145.1428,8047.0
2022-03-14 11:40:00,153.24,153.35,153.0,153.05,7169.0,145.0766,145.1807,144.8493,144.8967,7169.0
2022-03-14 11:50:00,153.08,153.31,152.99,153.31,18142.0,144.9251,145.1428,144.8399,145.1428,18142.0
2022-03-14 12:00:00,153.29,153.3,152.81,152.81,7675.0,145.1239,145.1334,144.6695,144.6695,7675.0
2022-03-14 12:10:00,152.78,152.82,152.54,152.78,18962.0,144.6411,144.6789,144.4139,144.6411,18962.0
2022-03-14 12:20:00,152.81,153.2,152.63,153.17,30096.0,144.6695,145.0387,144.4991,145.0103,30096.0
2022-03-14 12:30:00,153.17,153.7,153.15,153.59,41729.0,145.0103,145.5121,144.9914,145.4079,41729.0
2022-03-14 12:40:00,153.61,153.93,153.61,153.83,41517.0,145.4268,145.7298,145.4268,145.6351,41517.0
2022-03-14 12:50:00,153.81,153.83,153.44,153.44,38181.0,145.6162,145.6351,145.2659,145.2659,38181.0
2022-03-14 13:00:00,153.42,153.45,153.23,153.32,13915.0,145.247,145.2754,145.0671,145.1523,13915.0
2022-03-14 13:10:00,153.35,153.38,153.08,153.14,18255.0,145.1807,145.2091,144.9251,144.9819,18255.0
2022-03-14 13:20:00,153.11,153.15,152.96,153.01,22169.0,144.9535,144.9914,144.8115,144.8588,22169.0
2022-03-14 13:30:00,153.06,153.08,152.76,152.83,17183.0,144.9061,144.9251,144.6221,144.6884,17183.0
2022-03-14 13:40:00,152.86,152.91,152.59,152.61,13572.0,144.7168,144.7641,144.4612,144.4801,13572.0
2022-03-14 13:50:00,152.64,152.84,152.53,152.67,18638.0,144.5085,144.6979,144.4044,144.5369,18638.0
2022-03-14 14:00:00,152.75,152.96,152.49,152.89,52031.0,144.6127,144.8115,144.3665,144.7452,52031.0
2022-03-14 14:10:00,152.88,153.08,152.79,153.08,32596.0,144.7357,144.9251,144.6505,144.9251,32596.0
2022-03-14 14:20:00,153.14,153.42,152.94,153.36,86801.0,144.9819,145.247,144.7925,145.1902,86801.0
2022-03-14 14:30:00,153.42,153.81,153.37,153.74,31934.0,145.247,145.6162,145.1996,145.5499,31934.0
2022-03-14 14:40:00,153.74,153.88,153.72,153.82,16317.0,145.5499,145.6825,145.531,145.6257,16317.0
2022-03-14 14:50:00,153.86,154.18,153.8,154.14,15298.0,145.6635,145.9665,145.6067,145.9286,15298.0
2022-03-14 15:00:00,154.13,154.28,153.92,153.94,13195.0,145.9191,146.0612,145.7203,145.7393,13195.0
2022-03-14 15:10:00,153.96,154.28,153.95,154.13,14111.0,145.7582,146.0612,145.7487,145.9191,14111.0
2022-03-14 15:20:00,154.11,154.23,154.01,154.09,14882.0,145.9002,146.0138,145.8055,145.8813,14882.0
2022-03-14 15:30:00,154.07,154.18,153.83,154.16,28560.0,145.8623,145.9665,145.6351,145.9475,28560.0
2022-03-14 15:40:00,154.13,154.51,154.1,154.31,71070.0,145.9191,146.2789,145.8907,146.0896,71070.0
2022-03-14 15:50:00,154.28,154.65,154.07,154.45,175850.0,146.0612,146.4114,145.8623,146.2221,175850.0
2022-03-15 09:30:00,155.59,156.04,154.69,154.76,44615.0,147.3014,147.7274,146.4493,146.5156,44615.0
2022-03-15 09:40:00,155.08,155.1,154.38,154.61,19939.0,146.8185,146.8375,146.1558,146.3736,19939.0
2022-03-15 09:50:00,154.64,155.06,154.45,155.03,13093.0,146.402,146.7996,146.2221,146.7712,13093.0
2022-03-15 10:00:00,155.15,155.76,155.1,155.5,33850.0,146.8848,147.4623,146.8375,147.2162,33850.0
2022-03-15 10:10:00,155.56,155.56,154.76,154.88,16165.0,147.273,147.273,146.5156,146.6292,16165.0
2022-03-15 10:20:00,154.89,155.07,154.7,154.72,18208.0,146.6387,146.8091,146.4588,146.4777,18208.0
2022-03-15 10:30:00,154.76,155.02,154.17,154.34,15650.0,146.5156,146.7617,145.957,146.118,15650.0
2022-03-15 10:40:00,154.37,154.4,154.03,154.06,16297.0,146.1464,146.1748,145.8245,145.8529,16297.0
2022-03-15 10:50:00,154.13,154.38,153.9,154.26,106825.0,145.9191,146.1558,145.7014,146.0422,106825.0
2022-03-15 11:00:00,154.3,155.34,154.3,155.29,41110.0,146.0801,147.0647,146.0801,147.0174,41110.0
2022-03-15 11:10:00,155.27,155.52,155.12,155.5,119376.0,146.9984,147.2351,146.8564,147.2162,119376.0
2022-03-15 11:20:00,155.47,155.73,155.34,155.47,35236.0,147.1878,147.4339,147.0647,147.1878,35236.0
2022-03-15 11:30:00,155.45,155.47,154.99,155.09,11352.0,147.1688,147.1878,146.7333,146.828,11352.0
2022-03-15 11:40:00,155.03,155.33,154.96,155.33,33409.0,146.7712,147.0552,146.7049,147.0552,33409.0
2022-03-15 11:50:00,155.32,155.53,155.01,155.34,31159.0,147.0458,147.2446,146.7523,147.0647,31159.0
2022-03-15 12:00:00,155.38,155.48,155.12,155.27,61253.0,147.1026,147.1972,146.8564,146.9984,61253.0
2022-03-15 12:10:00,155.26,155.26,154.63,154.83,23068.0,146.9889,146.9889,146.3925,146.5819,23068.0
2022-03-15 12:20:00,154.84,155.25,154.77,155.0,23810.0,146.5913,146.9795,146.5251,146.7428,23810.0
2022-03-15 12:30:00,154.91,155.04,154.84,154.84,14764.0,146.6576,146.7807,146.5913,146.5913,14764.0
2022-03-15 12:40:00,154.89,154.95,154.59,154.62,10944.0,146.6387,146.6955,146.3546,146.383,10944.0
2022-03-15 12:50:00,154.6,154.76,154.45,154.66,18977.0,146.3641,146.5156,146.2221,146.4209,18977.0
2022-03-15 13:00:00,154.65,154.74,154.61,154.72,19252.0,146.4114,146.4967,146.3736,146.4777,19252.0
2022-03-15 13:10:00,154.71,154.86,154.56,154.76,62521.0,146.4682,146.6103,146.3262,146.5156,62521.0
2022-03-15 13:20:00,154.72,154.72,154.4,154.41,15109.0,146.4777,146.4777,146.1748,146.1842,15109.0
2022-03-15 13:30:00,154.28,154.28,153.85,153.97,15575.0,146.0612,146.0612,145.6541,145.7677,15575.0
2022-03-15 13:40:00,153.96,154.49,153.94,154.4,27533.0,145.7582,146.26,145.7393,146.1748,27533.0
2022-03-15 13:50:00,154.41,154.54,154.41,154.51,8162.0,146.1842,146.3073,146.1842,146.2789,8162.0
2022-03-15 14:00:00,154.49,154.61,154.16,154.43,14536.0,146.26,146.3736,145.9475,146.2032,14536.0
2022-03-15 14:10:00,154.45,154.56,154.18,154.18,10630.0,146.2221,146.3262,145.9665,145.9665,10630.0
2022-03-15 14:20:00,154.22,154.38,154.14,154.26,10776.0,146.0044,146.1558,145.9286,146.0422,10776.0
2022-03-15 14:30:00,154.24,154.44,154.11,154.3,11239.0,146.0233,146.2126,145.9002,146.0801,11239.0
2022-03-15 14:40:00,154.32,154.7,154.32,154.66,15231.0,146.099,146.4588,146.099,146.4209,15231.0
2022-03-15 14:50:00,154.7,155.46,154.69,155.36,52635.0,146.4588,147.1783,146.4493,147.0836,52635.0
2022-03-15 15:00:00,155.34,155.54,155.2,155.22,12909.0,147.0647,147.254,146.9321,146.9511,12909.0
2022-03-15 15:10:00,155.24,155.46,155.1,155.4,18365.0,146.97,147.1783,146.8375,147.1215,18365.0
2022-03-15 15:20:00,155.39,155.4,155.1,155.15,29765.0,147.112,147.1215,146.8375,146.8848,29765.0
2022-03-15 15:30:00,155.16,155.25,154.98,155.11,69631.0,146.8943,146.9795,146.7239,146.8469,69631.0
2022-03-15 15:40:00,155.14,155.29,155.0,155.18,51813.0,146.8753,147.0174,146.7428,146.9132,51813.0
2022-03-15 15:50:00,155.17,155.33,154.87,155.18,122809.0,146.9037,147.0552,146.6197,146.9132,122809.0
2022-03-16 09:30:00,154.92,155.5,154.23,155.5,49969.0,147.2841,147.8355,146.6281,147.8355,49969.0
2022-03-16 09:40:00,155.5,155.67,154.96,155.01,22298.0,147.8355,147.9971,147.3221,147.3697,22298.0
2022-03-16 09:50:00,155.03,155.32,154.33,154.34,11731.0,147.3887,147.6644,146.7232,146.7327,11731.0
2022-03-16 10:00:00,154.37,154.37,153.49,153.69,21579.0,146.7612,146.7612,145.9246,146.1147,21579.0
2022-03-16 10:10:00,153.69,153.87,153.45,153.59,23429.0,146.1147,146.2859,145.8866,146.0197,23429.0
2022-03-16 10:20:00,153.61,153.81,153.09,153.13,30489.0,146.0387,146.2288,145.5443,145.5823,30489.0
2022-03-16 10:30:00,153.07,153.08,152.44,152.53,20885.0,145.5253,145.5348,144.9263,145.0119,20885.0
2022-03-16 10:40:00,152.56,152.64,152.2,152.56,25790.0,145.0404,145.1165,144.6982,145.0404,25790.0
2022-03-16 10:50:00,152.55,152.91,152.3,152.91,22298.0,145.0309,145.3732,144.7932,145.3732,22298.0
2022-03-16 11:00:00,152.86,153.32,152.63,153.25,14774.0,145.3256,145.763,145.107,145.6964,14774.0
2022-03-16 11:10:00,153.28,153.33,152.68,152.75,25611.0,145.7249,145.7725,145.1545,145.2211,25611.0
2022-03-16 11:20:00,152.72,152.86,152.52,152.78,25064.0,145.1925,145.3256,145.0024,145.2496,25064.0
2022-03-16 11:30:00,152.78,153.05,152.69,153.02,24234.0,145.2496,145.5063,145.164,145.4778,24234.0
2022-03-16 11:40:00,152.97,153.62,152.97,153.56,17007.0,145.4302,146.0482,145.4302,145.9911,17007.0
2022-03-16 11:50:00,153.6,154.05,153.58,153.86,44489.0,146.0292,146.457,146.0102,146.2764,44489.0
2022-03-16 12:00:00,153.79,154.19,153.77,154.05,15076.0,146.2098,146.5901,146.1908,146.457,15076.0
2022-03-16 12:10:00,154.07,154.8,154.03,154.69,12762.0,146.476,147.17,146.438,147.0654,12762.0
2022-03-16 12:20:00,154.66,154.89,154.62,154.75,12407.0,147.0369,147.2556,146.9989,147.1225,12407.0
2022-03-16 12:30:00,154.75,155.07,154.69,154.69,18163.0,147.1225,147.4267,147.0654,147.0654,18163.0
2022-03-16 12:40:00,154.64,154.84,154.4,154.44,20604.0,147.0179,147.2081,146.7897,146.8278,20604.0
2022-03-16 12:50:00,154.4,154.42,154.13,154.2,23154.0,146.7897,146.8088,146.533,146.5996,23154.0
2022-03-16 13:00:00,154.21,154.26,154.05,154.09,17731.0,146.6091,146.6566,146.457,146.495,17731.0
2022-03-16 13:10:00,154.09,154.33,153.96,154.32,17591.0,146.495,146.7232,146.3714,146.7137,17591.0
2022-03-16 13:20:00,154.31,154.55,154.24,154.39,17930.0,146.7042,146.9323,146.6376,146.7802,17930.0
2022-03-16 13:30:00,154.4,154.48,154.29,154.35,16519.0,146.7897,146.8658,146.6852,146.7422,16519.0
2022-03-16 13:40:00,154.37,154.37,153.87,153.88,15856.0,146.7612,146.7612,146.2859,146.2954,15856.0
2022-03-16 13:50:00,153.9,154.34,153.84,154.13,16028.0,146.3144,146.7327,146.2573,146.533,16028.0
2022-03-16 14:00:00,154.03,154.13,153.28,153.28,25548.0,146.438,146.533,145.7249,145.7249,25548.0
2022-03-16 14:10:00,153.32,153.38,152.91,153.25,17449.0,145.763,145.82,145.3732,145.6964,17449.0
2022-03-16 14:20:00,153.32,153.37,152.7,152.8,17676.0,145.763,145.8105,145.1735,145.2686,17676.0
2022-03-16 14:30:00,152.73,153.05,152.56,153.05,26956.0,145.2021,145.5063,145.0404,145.5063,26956.0
2022-03-16 14:40:00,153.04,153.32,152.93,153.1,36162.0,145.4968,145.763,145.3922,145.5538,36162.0
2022-03-16 14:50:00,153.07,153.21,152.72,152.79,35959.0,145.5253,145.6584,145.1925,145.2591,35959.0
2022-03-16 15:00:00,152.85,153.14,152.66,152.74,27630.0,145.3161,145.5918,145.1355,145.2116,27630.0
2022-03-16 15:10:00,152.74,153.31,152.7,153.29,29260.0,145.2116,145.7535,145.1735,145.7344,29260.0
2022-03-16 15:20:00,153.27,153.75,153.27,153.75,30625.0,145.7154,146.1718,145.7154,146.1718,30625.0
2022-03-16 15:30:00,153.75,153.87,153.47,153.85,39713.0,146.1718,146.2859,145.9056,146.2668,39713.0
2022-03-16 15:40:00,153.78,154.11,153.65,154.06,57546.0,146.2003,146.514,146.0767,146.4665,57546.0
2022-03-16 15:50:00,154.08,154.56,153.86,154.55,183244.0,146.4855,146.9419,146.2764,146.9323,183244.0
2022-03-17 09:30:00,154.5,155.25,154.22,154.5,44245.0,146.8848,147.5978,146.6186,146.8848,44245.0
2022-03-17 09:40:00,154.35,155.21,154.23,155.06,13817.0,146.7422,147.5598,146.6281,147.4172,13817.0
2022-03-17 09:50:00,155.16,155.23,154.63,154.78,6628.0,147.5123,147.5788,147.0084,147.151,6628.0
2022-03-17 10:00:00,154.86,155.41,154.85,155.36,14282.0,147.2271,147.75,147.2176,147.7024,14282.0
2022-03-17 10:10:00,155.23,155.72,155.12,155.44,9304.0,147.5788,148.0447,147.4743,147.7785,9304.0
2022-03-17 10:20:00,155.41,155.46,155.18,155.28,6058.0,147.75,147.7975,147.5313,147.6264,6058.0
2022-03-17 10:30:00,155.34,155.37,155.05,155.25,8141.0,147.6834,147.7119,147.4077,147.5978,8141.0
2022-03-17 10:40:00,155.25,155.26,154.85,154.97,11097.0,147.5978,147.6074,147.2176,147.3316,11097.0
2022-03-17 10:50:00,155.0,155.14,154.85,155.05,12288.0,147.3602,147.4933,147.2176,147.4077,12288.0
2022-03-17 11:00:00,155.08,155.16,154.98,155.09,14025.0,147.4362,147.5123,147.3412,147.4457,14025.0
2022-03-17 11:10:00,155.05,155.05,154.46,154.56,10321.0,147.4077,147.4077,146.8468,146.9419,10321.0
2022-03-17 11:20:00,154.47,154.62,154.3,154.37,14809.0,146.8563,146.9989,146.6947,146.7612,14809.0
2022-03-17 11:30:00,154.37,154.74,154.3,154.71,12832.0,146.7612,147.113,146.6947,147.0845,12832.0
2022-03-17 11:40:00,154.72,154.93,154.72,154.87,8553.0,147.094,147.2936,147.094,147.2366,8553.0
2022-03-17 11:50:00,154.86,155.22,154.84,155.0,10053.0,147.2271,147.5693,147.2081,147.3602,10053.0
2022-03-17 12:00:00,154.98,155.04,154.7,154.71,6192.0,147.3412,147.3982,147.075,147.0845,6192.0
2022-03-17 12:10:00,154.72,154.92,154.64,154.86,25286.0,147.094,147.2841,147.0179,147.2271,25286.0
2022-03-17 12:20:00,154.84,155.31,154.84,155.25,10122.0,147.2081,147.6549,147.2081,147.5978,10122.0
2022-03-17 12:30:00,155.38,155.7,155.37,155.6,5907.0,147.7214,148.0257,147.7119,147.9306,5907.0
2022-03-17 12:40:00,155.59,155.6,155.35,155.42,8469.0,147.9211,147.9306,147.6929,147.7595,8469.0
2022-03-17 12:50:00,155.42,155.54,155.41,155.45,7979.0,147.7595,147.8735,147.75,147.788,7979.0
2022-03-17 13:00:00,155.44,155.44,155.3,155.42,4914.0,147.7785,147.7785,147.6454,147.7595,4914.0
2022-03-17 13:10:00,155.4,155.44,155.27,155.43,8729.0,147.7404,147.7785,147.6169,147.769,8729.0
2022-03-17 13:20:00,155.43,155.45,155.29,155.4,25788.0,147.769,147.788,147.6359,147.7404,25788.0
2022-03-17 13:30:00,155.39,155.48,155.26,155.39,43403.0,147.7309,147.8165,147.6074,147.7309,43403.0
2022-03-17 13:40:00,155.39,155.5,155.26,155.32,30677.0,147.7309,147.8355,147.6074,147.6644,30677.0
2022-03-17 13:50:00,155.31,155.46,155.29,155.37,38136.0,147.6549,147.7975,147.6359,147.7119,38136.0
2022-03-17 14:00:00,155.38,155.48,155.3,155.38,22802.0,147.7214,147.8165,147.6454,147.7214,22802.0
2022-03-17 14:10:00,155.39,155.4,155.12,155.19,9416.0,147.7309,147.7404,147.4743,147.5408,9416.0
2022-03-17 14:20:00,155.18,155.33,155.03,155.12,19313.0,147.5313,147.6739,147.3887,147.4743,19313.0
2022-03-17 14:30:00,155.16,155.28,155.14,155.2,5200.0,147.5123,147.6264,147.4933,147.5503,5200.0
2022-03-17 14:40:00,155.15,155.17,154.99,155.16,10127.0,147.5028,147.5218,147.3507,147.5123,10127.0
2022-03-17 14:50:00,155.17,155.17,154.97,155.06,5749.0,147.5218,147.5218,147.3316,147.4172,5749.0
2022-03-17 15:00:00,155.04,155.07,154.89,154.95,10769.0,147.3982,147.4267,147.2556,147.3126,10769.0
2022-03-17 15:10:00,154.95,155.02,154.82,154.96,12937.0,147.3126,147.3792,147.189,147.3221,12937.0
2022-03-17 15:20:00,154.95,154.98,154.83,154.91,10466.0,147.3126,147.3412,147.1985,147.2746,10466.0
2022-03-17 15:30:00,154.92,154.99,154.8,154.84,23135.0,147.2841,147.3507,147.17,147.2081,23135.0
2022-03-17 15:40:00,154.88,155.43,154.84,155.43,48104.0,147.2461,147.769,147.2081,147.769,48104.0
2022-03-17 15:50:00,155.42,155.62,155.24,155.62,127658.0,147.7595,147.9496,147.5883,147.9496,127658.0
2022-03-18 09:30:00,155.66,156.45,155.01,155.39,281361.0,147.9876,148.7387,147.3697,147.7309,281361.0
2022-03-18 09:40:00,155.28,156.42,155.21,155.35,31962.0,147.6264,148.7102,147.5598,147.6929,31962.0
2022-03-18 09:50:00,155.35,155.48,154.88,154.88,17549.0,147.6929,147.8165,147.2461,147.2461,17549.0
2022-03-18 10:00:00,154.84,154.98,154.15,154.24,16017.0,147.2081,147.3412,146.5521,146.6376,16017.0
2022-03-18 10:10:00,154.37,154.63,154.11,154.37,23459.0,146.7612,147.0084,146.514,146.7612,23459.0
2022-03-18 10:20:00,154.44,154.8,154.44,154.62,13504.0,146.8278,147.17,146.8278,146.9989,13504.0
2022-03-18 10:30:00,154.67,155.17,154.67,154.94,15050.0,147.0464,147.5218,147.0464,147.3031,15050.0
2022-03-18 10:40:00,154.99,155.09,154.52,154.79,15233.0,147.3507,147.4457,146.9038,147.1605,15233.0
2022-03-18 10:50:00,154.76,155.02,154.59,154.6,13710.0,147.132,147.3792,146.9704,146.9799,13710.0
2022-03-18 11:00:00,154.64,155.02,154.64,155.0,14998.0,147.0179,147.3792,147.0179,147.3602,14998.0
2022-03-18 11:10:00,155.03,155.11,154.89,155.11,12068.0,147.3887,147.4647,147.2556,147.4647,12068.0
2022-03-18 11:20:00,155.08,155.09,154.75,154.79,14812.0,147.4362,147.4457,147.1225,147.1605,14812.0
2022-03-18 11:30:00,154.81,155.15,154.65,154.95,19826.0,147.1795,147.5028,147.0274,147.3126,19826.0
2022-03-18 11:40:00,154.89,154.93,154.68,154.8,11027.0,147.2556,147.2936,147.0559,147.17,11027.0
2022-03-18 11:50:00,154.8,154.86,154.47,154.66,12727.0,147.17,147.2271,146.8563,147.0369,12727.0
2022-03-18 12:00:00,154.66,154.79,154.52,154.72,9636.0,147.0369,147.1605,146.9038,147.094,9636.0
2022-03-18 12:10:00,154.75,154.99,154.69,154.84,8263.0,147.1225,147.3507,147.0654,147.2081,8263.0
2022-03-18 12:20:00,154.75,154.82,154.61,154.67,11898.0,147.1225,147.189,146.9894,147.0464,11898.0
2022-03-18 12:30:00,154.69,154.92,154.61,154.61,12862.0,147.0654,147.2841,146.9894,146.9894,12862.0
2022-03-18 12:40:00,154.61,154.79,154.37,154.47,21487.0,146.9894,147.1605,146.7612,146.8563,21487.0
2022-03-18 12:50:00,154.48,154.7,154.37,154.44,10440.0,146.8658,147.075,146.7612,146.8278,10440.0
2022-03-18 13:00:00,154.47,154.76,154.46,154.69,15198.0,146.8563,147.132,146.8468,147.0654,15198.0
2022-03-18 13:10:00,154.64,154.73,154.51,154.71,10290.0,147.0179,147.1035,146.8943,147.0845,10290.0
2022-03-18 13:20:00,154.71,154.8,154.55,154.76,9442.0,147.0845,147.17,146.9323,147.132,9442.0
2022-03-18 13:30:00,154.8,154.85,154.64,154.67,9657.0,147.17,147.2176,147.0179,147.0464,9657.0
2022-03-18 13:40:00,154.67,154.92,154.67,154.85,12886.0,147.0464,147.2841,147.0464,147.2176,12886.0
2022-03-18 13:50:00,154.8,154.91,154.71,154.84,14477.0,147.17,147.2746,147.0845,147.2081,14477.0
2022-03-18 14:00:00,154.87,154.91,154.73,154.8,18050.0,147.2366,147.2746,147.1035,147.17,18050.0
2022-03-18 14:10:00,154.78,154.91,154.7,154.89,15392.0,147.151,147.2746,147.075,147.2556,15392.0
2022-03-18 14:20:00,154.88,154.88,154.65,154.78,17833.0,147.2461,147.2461,147.0274,147.151,17833.0
2022-03-18 14:30:00,154.8,154.93,154.66,154.85,26868.0,147.17,147.2936,147.0369,147.2176,26868.0
2022-03-18 14:40:00,154.83,154.89,154.69,154.79,12115.0,147.1985,147.2556,147.0654,147.1605,12115.0
2022-03-18 14:50:00,154.79,154.88,154.7,154.81,12741.0,147.1605,147.2461,147.075,147.1795,12741.0
2022-03-18 15:00:00,154.79,155.19,154.78,155.09,43937.0,147.1605,147.5408,147.151,147.4457,43937.0
2022-03-18 15:10:00,155.13,155.31,155.08,155.24,27945.0,147.4838,147.6549,147.4362,147.5883,27945.0
2022-03-18 15:20:00,155.22,155.84,155.14,155.77,34990.0,147.5693,148.1588,147.4933,148.0922,34990.0
2022-03-18 15:30:00,155.77,155.9,155.61,155.61,27978.0,148.0922,148.2158,147.9401,147.9401,27978.0
2022-03-18 15:40:00,155.6,156.09,155.59,156.05,64094.0,147.9306,148.3964,147.9211,148.3584,64094.0
2022-03-18 15:50:00,156.02,156.05,155.33,155.62,174465.0,148.3299,148.3584,147.6739,147.9496,174465.0
2022-03-21 09:30:00,156.04,156.72,155.67,156.41,32608.0,148.3489,148.9954,147.9971,148.7007,32608.0
2022-03-21 09:40:00,156.24,156.24,155.58,155.89,23434.0,148.539,148.539,147.9116,148.2063,23434.0
2022-03-21 09:50:00,155.81,156.23,155.77,156.05,18988.0,148.1302,148.5295,148.0922,148.3584,18988.0
2022-03-21 10:00:00,155.99,156.45,155.98,156.45,10283.0,148.3014,148.7387,148.2919,148.7387,10283.0
2022-03-21 10:10:00,156.44,156.88,156.32,156.83,11892.0,148.7292,149.1475,148.6151,149.1,11892.0
2022-03-21 10:20:00,156.84,157.06,156.6,157.03,13450.0,149.1095,149.3186,148.8813,149.2901,13450.0
2022-03-21 10:30:00,156.96,157.25,156.94,157.13,12326.0,149.2236,149.4993,149.2045,149.3852,12326.0
2022-03-21 10:40:00,157.06,157.3,156.97,156.99,11916.0,149.3186,149.5468,149.2331,149.2521,11916.0
2022-03-21 10:50:00,156.95,157.06,156.77,156.95,6690.0,149.2141,149.3186,149.0429,149.2141,6690.0
2022-03-21 11:00:00,156.96,157.34,156.96,157.08,13488.0,149.2236,149.5848,149.2236,149.3376,13488.0
2022-03-21 11:10:00,157.06,157.13,156.42,156.42,9561.0,149.3186,149.3852,148.7102,148.7102,9561.0
2022-03-21 11:20:00,156.44,156.62,156.31,156.48,9044.0,148.7292,148.9003,148.6056,148.7672,9044.0
2022-03-21 11:30:00,156.53,156.55,156.18,156.18,6224.0,148.8148,148.8338,148.482,148.482,6224.0
2022-03-21 11:40:00,156.15,156.31,155.99,156.03,10100.0,148.4535,148.6056,148.3014,148.3394,10100.0
2022-03-21 11:50:00,156.09,156.14,155.93,155.99,4935.0,148.3964,148.444,148.2443,148.3014,4935.0
2022-03-21 12:00:00,156.08,156.21,156.0,156.21,5605.0,148.3869,148.5105,148.3109,148.5105,5605.0
2022-03-21 12:10:00,156.21,156.3,156.11,156.3,4507.0,148.5105,148.5961,148.4155,148.5961,4507.0
2022-03-21 12:20:00,156.3,156.3,156.16,156.29,6205.0,148.5961,148.5961,148.463,148.5866,6205.0
2022-03-21 12:30:00,156.27,156.45,156.09,156.37,21444.0,148.5676,148.7387,148.3964,148.6626,21444.0
2022-03-21 12:40:00,156.31,156.57,156.3,156.53,14751.0,148.6056,148.8528,148.5961,148.8148,14751.0
2022-03-21 12:50:00,156.56,156.56,156.29,156.33,15076.0,148.8433,148.8433,148.5866,148.6246,15076.0
2022-03-21 13:00:00,156.3,156.44,156.26,156.3,13223.0,148.5961,148.7292,148.5581,148.5961,13223.0
2022-03-21 13:10:00,156.29,156.33,156.08,156.11,10713.0,148.5866,148.6246,148.3869,148.4155,10713.0
2022-03-21 13:20:00,156.12,156.22,156.04,156.07,8185.0,148.425,148.52,148.3489,148.3774,8185.0
2022-03-21 13:30:00,156.0,156.36,155.98,156.35,8617.0,148.3109,148.6531,148.2919,148.6436,8617.0
2022-03-21 13:40:00,156.32,156.33,156.12,156.14,6696.0,148.6151,148.6246,148.425,148.444,6696.0
2022-03-21 13:50:00,156.1,156.1,155.97,156.03,10777.0,148.4059,148.4059,148.2824,148.3394,10777.0
2022-03-21 14:00:00,156.07,156.13,155.72,155.8,12774.0,148.3774,148.4345,148.0447,148.1207,12774.0
2022-03-21 14:10:00,155.78,155.83,155.62,155.75,11171.0,148.1017,148.1493,147.9496,148.0732,11171.0
2022-03-21 14:20:00,155.78,155.98,155.77,155.88,13227.0,148.1017,148.2919,148.0922,148.1968,13227.0
2022-03-21 14:30:00,155.88,155.98,155.77,155.84,13444.0,148.1968,148.2919,148.0922,148.1588,13444.0
2022-03-21 14:40:00,155.86,155.94,155.74,155.79,11419.0,148.1778,148.2538,148.0637,148.1112,11419.0
2022-03-21 14:50:00,155.8,155.89,155.48,155.49,13082.0,148.1207,148.2063,147.8165,147.826,13082.0
2022-03-21 15:00:00,155.49,155.65,155.48,155.54,16101.0,147.826,147.9781,147.8165,147.8735,16101.0
2022-03-21 15:10:00,155.56,155.72,155.54,155.59,12279.0,147.8926,148.0447,147.8735,147.9211,12279.0
2022-03-21 15:20:00,155.58,156.08,155.57,156.03,21778.0,147.9116,148.3869,147.9021,148.3394,21778.0
2022-03-21 15:30:00,156.07,156.07,155.69,155.73,23882.0,148.3774,148.3774,148.0162,148.0542,23882.0
2022-03-21 15:40:00,155.72,155.81,155.49,155.49,18536.0,148.0447,148.1302,147.826,147.826,18536.0
2022-03-21 15:50:00,155.51,156.06,155.51,156.04,67689.0,147.845,148.3679,147.845,148.3489,67689.0
2022-03-22 09:30:00,156.25,157.06,154.61,154.74,39570.0,148.5486,149.3186,146.9894,147.113,39570.0
2022-03-22 09:40:00,154.82,155.33,154.74,155.14,16008.0,147.189,147.6739,147.113,147.4933,16008.0
2022-03-22 09:50:00,155.27,155.3,154.63,154.9,12724.0,147.6169,147.6454,147.0084,147.2651,12724.0
2022-03-22 10:00:00,154.93,155.0,154.55,154.55,9816.0,147.2936,147.3602,146.9323,146.9323,9816.0
2022-03-22 10:10:00,154.56,154.62,154.22,154.29,14676.0,146.9419,146.9989,146.6186,146.6852,14676.0
2022-03-22 10:20:00,154.31,154.46,154.26,154.3,18387.0,146.7042,146.8468,146.6566,146.6947,18387.0
2022-03-22 10:30:00,154.28,154.92,154.27,154.75,17424.0,146.6757,147.2841,146.6661,147.1225,17424.0
2022-03-22 10:40:00,154.79,155.04,154.64,154.73,11533.0,147.1605,147.3982,147.0179,147.1035,11533.0
2022-03-22 10:50:00,154.76,154.9,154.56,154.63,12156.0,147.132,147.2651,146.9419,147.0084,12156.0
2022-03-22 11:00:00,154.65,154.72,154.49,154.57,10039.0,147.0274,147.094,146.8753,146.9514,10039.0
2022-03-22 11:10:00,154.59,154.72,154.51,154.72,9572.0,146.9704,147.094,146.8943,147.094,9572.0
2022-03-22 11:20:00,154.75,155.04,154.75,154.92,11474.0,147.1225,147.3982,147.1225,147.2841,11474.0
2022-03-22 11:30:00,154.93,154.93,154.59,154.75,8123.0,147.2936,147.2936,146.9704,147.1225,8123.0
2022-03-22 11:40:00,154.77,154.95,154.62,154.92,9110.0,147.1415,147.3126,146.9989,147.2841,9110.0
2022-03-22 11:50:00,154.94,154.96,154.69,154.88,34674.0,147.3031,147.3221,147.0654,147.2461,34674.0
2022-03-22 12:00:00,154.91,155.04,154.89,154.96,5774.0,147.2746,147.3982,147.2556,147.3221,5774.0
2022-03-22 12:10:00,154.95,155.07,154.91,154.99,7957.0,147.3126,147.4267,147.2746,147.3507,7957.0
2022-03-22 12:20:00,155.0,155.09,154.8,154.82,22260.0,147.3602,147.4457,147.17,147.189,22260.0
2022-03-22 12:30:00,154.81,154.99,154.69,154.99,10983.0,147.1795,147.3507,147.0654,147.3507,10983.0
2022-03-22 12:40:00,154.98,154.99,154.6,154.69,11629.0,147.3412,147.3507,146.9799,147.0654,11629.0
2022-03-22 12:50:00,154.7,154.98,154.64,154.91,8929.0,147.075,147.3412,147.0179,147.2746,8929.0
2022-03-22 13:00:00,154.89,155.14,154.89,155.1,6967.0,147.2556,147.4933,147.2556,147.4552,6967.0
2022-03-22 13:10:00,155.07,155.11,154.92,154.93,11691.0,147.4267,147.4647,147.2841,147.2936,11691.0
2022-03-22 13:20:00,154.85,154.94,154.75,154.82,11687.0,147.2176,147.3031,147.1225,147.189,11687.0
2022-03-22 13:30:00,154.82,154.98,154.82,154.92,14948.0,147.189,147.3412,147.189,147.2841,14948.0
2022-03-22 13:40:00,154.93,155.16,154.89,155.01,13172.0,147.2936,147.5123,147.2556,147.3697,13172.0
2022-03-22 13:50:00,155.04,155.06,154.72,154.74,9824.0,147.3982,147.4172,147.094,147.113,9824.0
2022-03-22 14:00:00,154.74,154.81,154.65,154.8,10635.0,147.113,147.1795,147.0274,147.17,10635.0
2022-03-22 14:10:00,154.8,154.81,154.5,154.57,8831.0,147.17,147.1795,146.8848,146.9514,8831.0
2022-03-22 14:20:00,154.55,154.59,154.38,154.48,10997.0,146.9323,146.9704,146.7707,146.8658,10997.0
2022-03-22 14:30:00,154.46,154.59,154.46,154.51,10913.0,146.8468,146.9704,146.8468,146.8943,10913.0
2022-03-22 14:40:00,154.5,154.63,154.49,154.5,10284.0,146.8848,147.0084,146.8753,146.8848,10284.0
2022-03-22 14:50:00,154.5,154.64,154.49,154.5,13055.0,146.8848,147.0179,146.8753,146.8848,13055.0
2022-03-22 15:00:00,154.49,154.73,154.49,154.55,15730.0,146.8753,147.1035,146.8753,146.9323,15730.0
2022-03-22 15:10:00,154.55,154.65,154.47,154.51,15884.0,146.9323,147.0274,146.8563,146.8943,15884.0
2022-03-22 15:20:00,154.53,154.61,154.49,154.54,20261.0,146.9133,146.9894,146.8753,146.9228,20261.0
2022-03-22 15:30:00,154.55,154.73,154.43,154.67,37453.0,146.9323,147.1035,146.8183,147.0464,37453.0
2022-03-22 15:40:00,154.68,155.09,154.62,155.07,40068.0,147.0559,147.4457,146.9989,147.4267,40068.0
2022-03-22 15:50:00,155.03,155.06,154.52,154.83,86619.0,147.3887,147.4172,146.9038,147.1985,86619.0
2022-03-23 09:30:00,154.7,154.99,154.25,154.48,30466.0,147.075,147.3507,146.6471,146.8658,30466.0
2022-03-23 09:40:00,154.45,154.51,153.82,154.23,26655.0,146.8373,146.8943,146.2383,146.6281,26655.0
2022-03-23 09:50:00,154.19,154.46,154.11,154.27,31906.0,146.5901,146.8468,146.514,146.6661,31906.0
2022-03-23 10:00:00,154.31,154.71,154.04,154.6,10594.0,146.7042,147.0845,146.4475,146.9799,10594.0
2022-03-23 10:10:00,154.73,154.81,154.44,154.54,11047.0,147.1035,147.1795,146.8278,146.9228,11047.0
2022-03-23 10:20:00,154.52,154.78,154.48,154.48,12538.0,146.9038,147.151,146.8658,146.8658,12538.0
2022-03-23 10:30:00,154.5,154.75,154.44,154.44,7023.0,146.8848,147.1225,146.8278,146.8278,7023.0
2022-03-23 10:40:00,154.41,154.66,154.39,154.45,8960.0,146.7992,147.0369,146.7802,146.8373,8960.0
2022-03-23 10:50:00,154.42,154.54,154.35,154.43,9191.0,146.8088,146.9228,146.7422,146.8183,9191.0
2022-03-23 11:00:00,154.46,154.64,154.36,154.61,9326.0,146.8468,147.0179,146.7517,146.9894,9326.0
2022-03-23 11:10:00,154.49,154.66,154.43,154.45,4849.0,146.8753,147.0369,146.8183,146.8373,4849.0
2022-03-23 11:20:00,154.42,154.57,154.21,154.57,7466.0,146.8088,146.9514,146.6091,146.9514,7466.0
2022-03-23 11:30:00,154.57,154.57,154.37,154.53,7644.0,146.9514,146.9514,146.7612,146.9133,7644.0
2022-03-23 11:40:00,154.54,154.63,154.43,154.63,5557.0,146.9228,147.0084,146.8183,147.0084,5557.0
2022-03-23 11:50:00,154.64,154.66,154.46,154.56,6105.0,147.0179,147.0369,146.8468,146.9419,6105.0
2022-03-23 12:00:00,154.63,154.73,154.49,154.73,7978.0,147.0084,147.1035,146.8753,147.1035,7978.0
2022-03-23 12:10:00,154.72,154.79,154.42,154.42,8437.0,147.094,147.1605,146.8088,146.8088,8437.0
2022-03-23 12:20:00,154.43,154.5,154.29,154.39,7461.0,146.8183,146.8848,146.6852,146.7802,7461.0
2022-03-23 12:30:00,154.45,154.61,154.42,154.43,5944.0,146.8373,146.9894,146.8088,146.8183,5944.0
2022-03-23 12:40:00,154.41,154.43,154.22,154.22,5292.0,146.7992,146.8183,146.6186,146.6186,5292.0
2022-03-23 12:50:00,154.27,154.4,154.18,154.39,5827.0,146.6661,146.7897,146.5806,146.7802,5827.0
2022-03-23 13:00:00,154.37,154.44,154.2,154.22,7763.0,146.7612,146.8278,146.5996,146.6186,7763.0
2022-03-23 13:10:00,154.15,154.27,154.12,154.13,5200.0,146.5521,146.6661,146.5235,146.533,5200.0
2022-03-23 13:20:00,154.12,154.2,153.99,154.09,9209.0,146.5235,146.5996,146.3999,146.495,9209.0
2022-03-23 13:30:00,154.08,154.11,153.97,154.01,8388.0,146.4855,146.514,146.3809,146.419,8388.0
2022-03-23 13:40:00,154.04,154.13,153.86,154.0,9512.0,146.4475,146.533,146.2764,146.4095,9512.0
2022-03-23 13:50:00,153.97,154.17,153.97,154.07,13361.0,146.3809,146.5711,146.3809,146.476,13361.0
2022-03-23 14:00:00,154.11,154.26,154.02,154.18,11777.0,146.514,146.6566,146.4285,146.5806,11777.0
2022-03-23 14:10:00,154.17,154.38,154.13,154.18,7828.0,146.5711,146.7707,146.533,146.5806,7828.0
2022-03-23 14:20:00,154.2,154.23,154.05,154.18,10570.0,146.5996,146.6281,146.457,146.5806,10570.0
2022-03-23 14:30:00,154.17,154.17,153.85,153.92,10048.0,146.5711,146.5711,146.2668,146.3334,10048.0
2022-03-23 14:40:00,153.94,154.06,153.86,153.87,12923.0,146.3524,146.4665,146.2764,146.2859,12923.0
2022-03-23 14:50:00,153.87,154.01,153.82,153.82,16796.0,146.2859,146.419,146.2383,146.2383,16796.0
2022-03-23 15:00:00,153.78,153.92,153.71,153.72,10230.0,146.2003,146.3334,146.1337,146.1433,10230.0
2022-03-23 15:10:00,153.75,153.99,153.69,153.9,10353.0,146.1718,146.3999,146.1147,146.3144,10353.0
2022-03-23 15:20:00,153.89,153.98,153.85,153.92,21079.0,146.3049,146.3904,146.2668,146.3334,21079.0
2022-03-23 15:30:00,153.9,153.91,153.61,153.62,12363.0,146.3144,146.3239,146.0387,146.0482,12363.0
2022-03-23 15:40:00,153.61,153.72,153.42,153.63,40379.0,146.0387,146.1433,145.858,146.0577,40379.0
2022-03-23 15:50:00,153.62,153.64,153.44,153.54,110341.0,146.0482,146.0672,145.8771,145.9721,110341.0
2022-03-24 09:30:00,153.96,154.24,153.55,153.85,20443.0,146.3714,146.6376,145.9816,146.2668,20443.0
2022-03-24 09:40:00,153.75,154.21,153.34,154.13,21562.0,146.1718,146.6091,145.782,146.533,21562.0
2022-03-24 09:50:00,154.19,154.26,153.68,153.69,13043.0,146.5901,146.6566,146.1052,146.1147,13043.0
2022-03-24 10:00:00,153.58,154.31,153.58,154.31,15019.0,146.0102,146.7042,146.0102,146.7042,15019.0
2022-03-24 10:10:00,154.29,154.71,154.28,154.53,12345.0,146.6852,147.0845,146.6757,146.9133,12345.0
2022-03-24 10:20:00,154.48,154.55,154.21,154.3,19773.0,146.8658,146.9323,146.6091,146.6947,19773.0
2022-03-24 10:30:00,154.32,154.76,154.32,154.75,5794.0,146.7137,147.132,146.7137,147.1225,5794.0
2022-03-24 10:40:00,154.87,154.89,154.58,154.62,11248.0,147.2366,147.2556,146.9609,146.9989,11248.0
2022-03-24 10:50:00,154.56,154.61,154.39,154.42,9450.0,146.9419,146.9894,146.7802,146.8088,9450.0
2022-03-24 11:00:00,154.48,154.83,154.42,154.54,9232.0,146.8658,147.1985,146.8088,146.9228,9232.0
2022-03-24 11:10:00,154.44,154.73,154.41,154.61,9421.0,146.8278,147.1035,146.7992,146.9894,9421.0
2022-03-24 11:20:00,154.65,154.67,154.44,154.55,33256.0,147.0274,147.0464,146.8278,146.9323,33256.0
2022-03-24 11:30:00,154.59,154.85,154.59,154.85,7308.0,146.9704,147.2176,146.9704,147.2176,7308.0
2022-03-24 11:40:00,154.86,155.09,154.84,155.06,19733.0,147.2271,147.4457,147.2081,147.4172,19733.0
2022-03-24 11:50:00,155.07,155.09,154.72,154.73,8639.0,147.4267,147.4457,147.094,147.1035,8639.0
2022-03-24 12:00:00,154.74,154.93,154.72,154.74,10110.0,147.113,147.2936,147.094,147.113,10110.0
2022-03-24 12:10:00,154.72,154.72,154.33,154.33,6878.0,147.094,147.094,146.7232,146.7232,6878.0
2022-03-24 12:20:00,154.29,154.29,154.08,154.21,5262.0,146.6852,146.6852,146.4855,146.6091,5262.0
2022-03-24 12:30:00,154.22,154.28,154.19,154.22,6523.0,146.6186,146.6757,146.5901,146.6186,6523.0
2022-03-24 12:40:00,154.2,154.29,154.14,154.29,11792.0,146.5996,146.6852,146.5426,146.6852,11792.0
2022-03-24 12:50:00,154.3,154.47,154.29,154.3,7036.0,146.6947,146.8563,146.6852,146.6947,7036.0
2022-03-24 13:00:00,154.29,154.38,154.17,154.35,6457.0,146.6852,146.7707,146.5711,146.7422,6457.0
2022-03-24 13:10:00,154.37,154.41,154.21,154.29,5619.0,146.7612,146.7992,146.6091,146.6852,5619.0
2022-03-24 13:20:00,154.27,154.78,154.27,154.58,19273.0,146.6661,147.151,146.6661,146.9609,19273.0
2022-03-24 13:30:00,154.6,154.61,154.4,154.43,6802.0,146.9799,146.9894,146.7897,146.8183,6802.0
2022-03-24 13:40:00,154.4,154.52,154.36,154.52,8036.0,146.7897,146.9038,146.7517,146.9038,8036.0
2022-03-24 13:50:00,154.53,154.57,154.42,154.48,11932.0,146.9133,146.9514,146.8088,146.8658,11932.0
2022-03-24 14:00:00,154.48,154.63,154.44,154.59,9525.0,146.8658,147.0084,146.8278,146.9704,9525.0
2022-03-24 14:10:00,154.56,154.73,154.48,154.66,8008.0,146.9419,147.1035,146.8658,147.0369,8008.0
2022-03-24 14:20:00,154.62,154.76,154.58,154.75,9906.0,146.9989,147.132,146.9609,147.1225,9906.0
2022-03-24 14:30:00,154.77,154.9,154.62,154.71,7976.0,147.1415,147.2651,146.9989,147.0845,7976.0
2022-03-24 14:40:00,154.72,154.77,154.55,154.58,8066.0,147.094,147.1415,146.9323,146.9609,8066.0
2022-03-24 14:50:00,154.6,154.74,154.59,154.63,10320.0,146.9799,147.113,146.9704,147.0084,10320.0
2022-03-24 15:00:00,154.6,154.76,154.57,154.73,10763.0,146.9799,147.132,146.9514,147.1035,10763.0
2022-03-24 15:10:00,154.7,154.74,154.62,154.72,14899.0,147.075,147.113,146.9989,147.094,14899.0
2022-03-24 15:20:00,154.8,155.03,154.8,155.03,15135.0,147.17,147.3887,147.17,147.3887,15135.0
2022-03-24 15:30:00,155.03,155.06,154.79,154.83,18636.0,147.3887,147.4172,147.1605,147.1985,18636.0
2022-03-24 15:40:00,154.83,154.88,154.74,154.86,28902.0,147.1985,147.2461,147.113,147.2271,28902.0
2022-03-24 15:50:00,154.87,155.09,154.67,155.04,151376.0,147.2366,147.4457,147.0464,147.3982,151376.0
2022-03-25 09:30:00,155.35,155.99,155.09,155.33,40285.0,147.6929,148.3014,147.4457,147.6739,40285.0
2022-03-25 09:40:00,155.43,155.59,154.99,155.19,13577.0,147.769,147.9211,147.3507,147.5408,13577.0
2022-03-25 09:50:00,155.24,155.48,155.06,155.45,6575.0,147.5883,147.8165,147.4172,147.788,6575.0
2022-03-25 10:00:00,155.37,155.51,155.3,155.42,5160.0,147.7119,147.845,147.6454,147.7595,5160.0
2022-03-25 10:10:00,155.47,155.96,155.47,155.9,9686.0,147.807,148.2728,147.807,148.2158,9686.0
2022-03-25 10:20:00,155.83,156.17,155.74,156.0,10717.0,148.1493,148.4725,148.0637,148.3109,10717.0
2022-03-25 10:30:00,156.03,156.09,155.54,155.58,14400.0,148.3394,148.3964,147.8735,147.9116,14400.0
2022-03-25 10:40:00,155.63,155.63,155.44,155.47,11302.0,147.9591,147.9591,147.7785,147.807,11302.0
2022-03-25 10:50:00,155.46,155.69,155.37,155.5,9806.0,147.7975,148.0162,147.7119,147.8355,9806.0
2022-03-25 11:00:00,155.5,155.51,155.32,155.41,18616.0,147.8355,147.845,147.6644,147.75,18616.0
2022-03-25 11:10:00,155.4,155.44,155.21,155.37,8108.0,147.7404,147.7785,147.5598,147.7119,8108.0
2022-03-25 11:20:00,155.35,155.55,154.97,155.04,31893.0,147.6929,147.8831,147.3316,147.3982,31893.0
2022-03-25 11:30:00,155.0,155.2,154.73,155.19,9650.0,147.3602,147.5503,147.1035,147.5408,9650.0
2022-03-25 11:40:00,155.14,155.32,154.99,155.03,13598.0,147.4933,147.6644,147.3507,147.3887,13598.0
2022-03-25 11:50:00,154.99,155.11,154.91,155.02,11641.0,147.3507,147.4647,147.2746,147.3792,11641.0
2022-03-25 12:00:00,155.1,155.38,155.09,155.38,8620.0,147.4552,147.7214,147.4457,147.7214,8620.0
2022-03-25 12:10:00,155.39,155.44,155.08,155.19,15435.0,147.7309,147.7785,147.4362,147.5408,15435.0
2022-03-25 12:20:00,155.13,155.25,155.1,155.25,6176.0,147.4838,147.5978,147.4552,147.5978,6176.0
2022-03-25 12:30:00,155.22,155.24,155.0,155.09,8882.0,147.5693,147.5883,147.3602,147.4457,8882.0
2022-03-25 12:40:00,155.11,155.35,155.11,155.25,5546.0,147.4647,147.6929,147.4647,147.5978,5546.0
2022-03-25 12:50:00,155.19,155.31,155.13,155.27,6785.0,147.5408,147.6549,147.4838,147.6169,6785.0
2022-03-25 13:00:00,155.25,155.3,155.18,155.19,4219.0,147.5978,147.6454,147.5313,147.5408,4219.0
2022-03-25 13:10:00,155.18,155.36,155.1,155.31,7546.0,147.5313,147.7024,147.4552,147.6549,7546.0
2022-03-25 13:20:00,155.36,155.4,155.05,155.27,26887.0,147.7024,147.7404,147.4077,147.6169,26887.0
2022-03-25 13:30:00,155.27,155.53,155.24,155.52,37517.0,147.6169,147.864,147.5883,147.8545,37517.0
2022-03-25 13:40:00,155.52,155.59,155.44,155.57,5204.0,147.8545,147.9211,147.7785,147.9021,5204.0
2022-03-25 13:50:00,155.59,155.72,155.47,155.67,13870.0,147.9211,148.0447,147.807,147.9971,13870.0
2022-03-25 14:00:00,155.61,155.8,155.57,155.8,10950.0,147.9401,148.1207,147.9021,148.1207,10950.0
2022-03-25 14:10:00,155.89,155.95,155.84,155.88,7440.0,148.2063,148.2633,148.1588,148.1968,7440.0
2022-03-25 14:20:00,155.91,155.97,155.81,155.94,6417.0,148.2253,148.2824,148.1302,148.2538,6417.0
2022-03-25 14:30:00,155.96,155.99,155.89,155.9,12023.0,148.2728,148.3014,148.2063,148.2158,12023.0
2022-03-25 14:40:00,155.89,156.02,155.81,156.02,6781.0,148.2063,148.3299,148.1302,148.3299,6781.0
2022-03-25 14:50:00,156.04,156.07,155.92,155.95,19441.0,148.3489,148.3774,148.2348,148.2633,19441.0
2022-03-25 15:00:00,155.9,155.99,155.75,155.8,32651.0,148.2158,148.3014,148.0732,148.1207,32651.0
2022-03-25 15:10:00,155.8,155.96,155.76,155.76,11001.0,148.1207,148.2728,148.0827,148.0827,11001.0
2022-03-25 15:20:00,155.76,155.8,155.59,155.71,10708.0,148.0827,148.1207,147.9211,148.0352,10708.0
2022-03-25 15:30:00,155.72,155.89,155.7,155.83,13189.0,148.0447,148.2063,148.0257,148.1493,13189.0
2022-03-25 15:40:00,155.81,156.05,155.81,156.05,22944.0,148.1302,148.3584,148.1302,148.3584,22944.0
2022-03-25 15:50:00,156.01,156.35,156.01,156.35,82784.0,148.3204,148.6436,148.3204,148.6436,82784.0
2022-03-28 09:30:00,156.57,156.97,156.3,156.59,54095.0,148.8528,149.2331,148.5961,148.8718,54095.0
2022-03-28 09:40:00,156.59,156.93,156.55,156.93,20175.0,148.8718,149.195,148.8338,149.195,20175.0
2022-03-28 09:50:00,156.92,157.38,156.86,157.38,16518.0,149.1855,149.6229,149.1285,149.6229,16518.0
2022-03-28 10:00:00,157.36,157.45,157.13,157.39,24128.0,149.6038,149.6894,149.3852,149.6324,24128.0
2022-03-28 10:10:00,157.43,157.73,157.38,157.65,22602.0,149.6704,149.9556,149.6229,149.8795,22602.0
2022-03-28 10:20:00,157.63,157.75,157.51,157.72,16230.0,149.8605,149.9746,149.7464,149.9461,16230.0
2022-03-28 10:30:00,157.73,157.73,157.24,157.25,7999.0,149.9556,149.9556,149.4898,149.4993,7999.0
2022-03-28 10:40:00,157.23,157.48,157.2,157.33,10115.0,149.4803,149.7179,149.4517,149.5753,10115.0
2022-03-28 10:50:00,157.27,157.48,157.27,157.41,7768.0,149.5183,149.7179,149.5183,149.6514,7768.0
2022-03-28 11:00:00,157.46,157.46,157.18,157.4,7778.0,149.6989,149.6989,149.4327,149.6419,7778.0
2022-03-28 11:10:00,157.39,157.7,157.38,157.61,9094.0,149.6324,149.9271,149.6229,149.8415,9094.0
2022-03-28 11:20:00,157.59,157.61,157.28,157.36,8501.0,149.8225,149.8415,149.5278,149.6038,8501.0
2022-03-28 11:30:00,157.36,157.51,157.34,157.36,6779.0,149.6038,149.7464,149.5848,149.6038,6779.0
2022-03-28 11:40:00,157.33,157.36,156.95,156.96,8731.0,149.5753,149.6038,149.2141,149.2236,8731.0
2022-03-28 11:50:00,156.99,157.22,156.99,157.2,6872.0,149.2521,149.4707,149.2521,149.4517,6872.0
2022-03-28 12:00:00,157.2,157.35,157.19,157.25,7748.0,149.4517,149.5943,149.4422,149.4993,7748.0
2022-03-28 12:10:00,157.23,157.55,157.2,157.55,9027.0,149.4803,149.7845,149.4517,149.7845,9027.0
2022-03-28 12:20:00,157.51,157.56,157.38,157.52,8902.0,149.7464,149.794,149.6229,149.756,8902.0
2022-03-28 12:30:00,157.53,157.59,157.4,157.59,8276.0,149.7655,149.8225,149.6419,149.8225,8276.0
2022-03-28 12:40:00,157.6,157.69,157.59,157.65,10374.0,149.832,149.9176,149.8225,149.8795,10374.0
2022-03-28 12:50:00,157.66,157.67,157.53,157.64,6132.0,149.8891,149.8986,149.7655,149.87,6132.0
2022-03-28 13:00:00,157.65,157.69,157.47,157.55,7473.0,149.8795,149.9176,149.7084,149.7845,7473.0
2022-03-28 13:10:00,157.58,157.58,157.41,157.53,4008.0,149.813,149.813,149.6514,149.7655,4008.0
2022-03-28 13:20:00,157.56,157.57,157.16,157.18,7430.0,149.794,149.8035,149.4137,149.4327,7430.0
2022-03-28 13:30:00,157.2,157.27,157.12,157.27,7100.0,149.4517,149.5183,149.3757,149.5183,7100.0
2022-03-28 13:40:00,157.25,157.33,157.15,157.16,7192.0,149.4993,149.5753,149.4042,149.4137,7192.0
2022-03-28 13:50:00,157.16,157.22,157.09,157.09,5404.0,149.4137,149.4707,149.3472,149.3472,5404.0
2022-03-28 14:00:00,157.09,157.18,157.09,157.16,6140.0,149.3472,149.4327,149.3472,149.4137,6140.0
2022-03-28 14:10:00,157.18,157.2,157.06,157.12,5872.0,149.4327,149.4517,149.3186,149.3757,5872.0
2022-03-28 14:20:00,157.14,157.24,157.06,157.18,6298.0,149.3947,149.4898,149.3186,149.4327,6298.0
2022-03-28 14:30:00,157.25,157.48,157.23,157.41,9434.0,149.4993,149.7179,149.4803,149.6514,9434.0
2022-03-28 14:40:00,157.45,157.69,157.43,157.69,23450.0,149.6894,149.9176,149.6704,149.9176,23450.0
2022-03-28 14:50:00,157.69,157.93,157.69,157.91,34454.0,149.9176,150.1457,149.9176,150.1267,34454.0
2022-03-28 15:00:00,157.94,157.97,157.66,157.89,18446.0,150.1553,150.1838,149.8891,150.1077,18446.0
2022-03-28 15:10:00,157.85,158.03,157.83,157.84,20788.0,150.0697,150.2408,150.0507,150.0602,20788.0
2022-03-28 15:20:00,157.84,158.01,157.84,158.0,16179.0,150.0602,150.2218,150.0602,150.2123,16179.0
2022-03-28 15:30:00,158.0,158.17,157.95,157.97,35812.0,150.2123,150.3739,150.1648,150.1838,35812.0
2022-03-28 15:40:00,157.97,158.06,157.91,157.97,56306.0,150.1838,150.2693,150.1267,150.1838,56306.0
2022-03-28 15:50:00,157.96,158.17,157.86,158.17,103993.0,150.1743,150.3739,150.0792,150.3739,103993.0
2022-03-29 09:30:00,159.04,159.22,158.13,158.27,58734.0,151.201,151.3722,150.3359,150.469,58734.0
2022-03-29 09:40:00,158.26,158.42,157.76,158.09,11420.0,150.4595,150.6116,149.9841,150.2979,11420.0
2022-03-29 09:50:00,158.18,158.34,157.9,158.01,8269.0,150.3834,150.5355,150.1172,150.2218,8269.0
2022-03-29 10:00:00,157.96,158.3,157.41,157.47,22524.0,150.1743,150.4975,149.6514,149.7084,22524.0
2022-03-29 10:10:00,157.46,157.69,157.28,157.37,14460.0,149.6989,149.9176,149.5278,149.6133,14460.0
2022-03-29 10:20:00,157.35,157.41,157.15,157.25,10456.0,149.5943,149.6514,149.4042,149.4993,10456.0
2022-03-29 10:30:00,157.31,157.55,156.91,157.02,14584.0,149.5563,149.7845,149.176,149.2806,14584.0
2022-03-29 10:40:00,157.02,157.13,156.87,157.0,12147.0,149.2806,149.3852,149.138,149.2616,12147.0
2022-03-29 10:50:00,157.03,157.28,157.01,157.2,8271.0,149.2901,149.5278,149.2711,149.4517,8271.0
2022-03-29 11:00:00,157.23,157.25,156.81,156.81,7572.0,149.4803,149.4993,149.081,149.081,7572.0
2022-03-29 11:10:00,156.8,156.98,156.64,156.91,13333.0,149.0714,149.2426,148.9193,149.176,13333.0
2022-03-29 11:20:00,156.94,157.15,156.89,157.05,14148.0,149.2045,149.4042,149.157,149.3091,14148.0
2022-03-29 11:30:00,157.13,157.45,156.82,156.84,7602.0,149.3852,149.6894,149.0905,149.1095,7602.0
2022-03-29 11:40:00,156.82,156.9,156.65,156.86,10360.0,149.0905,149.1665,148.9288,149.1285,10360.0
2022-03-29 11:50:00,156.83,156.88,156.73,156.81,7645.0,149.1,149.1475,149.0049,149.081,7645.0
2022-03-29 12:00:00,156.84,156.86,156.5,156.54,9928.0,149.1095,149.1285,148.7862,148.8243,9928.0
2022-03-29 12:10:00,156.56,156.56,156.14,156.17,11701.0,148.8433,148.8433,148.444,148.4725,11701.0
2022-03-29 12:20:00,156.15,156.24,156.08,156.19,11313.0,148.4535,148.539,148.3869,148.4915,11313.0
2022-03-29 12:30:00,156.15,156.2,156.01,156.18,13925.0,148.4535,148.501,148.3204,148.482,13925.0
2022-03-29 12:40:00,156.2,156.48,156.2,156.35,14882.0,148.501,148.7672,148.501,148.6436,14882.0
2022-03-29 12:50:00,156.38,156.57,156.35,156.53,10146.0,148.6721,148.8528,148.6436,148.8148,10146.0
2022-03-29 13:00:00,156.52,156.62,156.46,156.51,8062.0,148.8052,148.9003,148.7482,148.7957,8062.0
2022-03-29 13:10:00,156.48,156.68,156.46,156.68,6628.0,148.7672,148.9574,148.7482,148.9574,6628.0
2022-03-29 13:20:00,156.68,156.68,156.44,156.53,6643.0,148.9574,148.9574,148.7292,148.8148,6643.0
2022-03-29 13:30:00,156.5,156.58,156.39,156.53,6714.0,148.7862,148.8623,148.6817,148.8148,6714.0
2022-03-29 13:40:00,156.56,156.6,156.44,156.5,13831.0,148.8433,148.8813,148.7292,148.7862,13831.0
2022-03-29 13:50:00,156.5,156.63,156.43,156.59,19389.0,148.7862,148.9098,148.7197,148.8718,19389.0
2022-03-29 14:00:00,156.59,156.65,156.39,156.62,15196.0,148.8718,148.9288,148.6817,148.9003,15196.0
2022-03-29 14:10:00,156.64,156.69,156.47,156.47,9030.0,148.9193,148.9669,148.7577,148.7577,9030.0
2022-03-29 14:20:00,156.49,156.63,156.49,156.53,14510.0,148.7767,148.9098,148.7767,148.8148,14510.0
2022-03-29 14:30:00,156.54,156.84,156.53,156.78,14657.0,148.8243,149.1095,148.8148,149.0524,14657.0
2022-03-29 14:40:00,156.78,156.98,156.77,156.86,17001.0,149.0524,149.2426,149.0429,149.1285,17001.0
2022-03-29 14:50:00,156.8,157.14,156.76,157.14,8636.0,149.0714,149.3947,149.0334,149.3947,8636.0
2022-03-29 15:00:00,157.14,157.55,157.12,157.53,14740.0,149.3947,149.7845,149.3757,149.7655,14740.0
2022-03-29 15:10:00,157.53,157.58,157.45,157.57,7674.0,149.7655,149.813,149.6894,149.8035,7674.0
2022-03-29 15:20:00,157.59,157.61,157.33,157.44,12481.0,149.8225,149.8415,149.5753,149.6799,12481.0
2022-03-29 15:30:00,157.45,157.9,157.44,157.89,33374.0,149.6894,150.1172,149.6799,150.1077,33374.0
2022-03-29 15:40:00,157.9,157.9,157.65,157.9,34236.0,150.1172,150.1172,149.8795,150.1172,34236.0
2022-03-29 15:50:00,157.91,157.91,157.53,157.82,85066.0,150.1267,150.1267,149.7655,150.0412,85066.0
2022-03-30 09:30:00,158.13,158.89,157.8,158.58,35850.0,150.3359,151.0584,150.0222,150.7637,35850.0
2022-03-30 09:40:00,158.5,158.7,158.05,158.15,9496.0,150.6877,150.8778,150.2598,150.3549,9496.0
2022-03-30 09:50:00,158.41,158.47,158.01,158.3,10293.0,150.6021,150.6591,150.2218,150.4975,10293.0
2022-03-30 10:00:00,158.39,158.82,158.38,158.68,10728.0,150.5831,150.9919,150.5736,150.8588,10728.0
2022-03-30 10:10:00,158.62,158.76,158.17,158.17,8554.0,150.8017,150.9348,150.3739,150.3739,8554.0
2022-03-30 10:20:00,158.21,158.27,157.86,158.04,6707.0,150.4119,150.469,150.0792,150.2503,6707.0
2022-03-30 10:30:00,158.05,158.44,158.04,158.27,18121.0,150.2598,150.6306,150.2503,150.469,18121.0
2022-03-30 10:40:00,158.28,158.79,158.26,158.75,14266.0,150.4785,150.9634,150.4595,150.9253,14266.0
2022-03-30 10:50:00,158.77,158.94,158.73,158.85,16565.0,150.9443,151.106,150.9063,151.0204,16565.0
2022-03-30 11:00:00,158.9,159.19,158.87,159.06,5951.0,151.0679,151.3436,151.0394,151.2201,5951.0
2022-03-30 11:10:00,159.08,159.09,158.73,158.77,10019.0,151.2391,151.2486,150.9063,150.9443,10019.0
2022-03-30 11:20:00,158.69,158.94,158.66,158.76,6780.0,150.8683,151.106,150.8398,150.9348,6780.0
2022-03-30 11:30:00,158.76,159.05,158.66,158.98,5556.0,150.9348,151.2105,150.8398,151.144,5556.0
2022-03-30 11:40:00,159.04,159.12,159.02,159.09,5315.0,151.201,151.2771,151.182,151.2486,5315.0
2022-03-30 11:50:00,159.08,159.14,158.78,158.8,8936.0,151.2391,151.2961,150.9539,150.9729,8936.0
2022-03-30 12:00:00,158.81,158.98,158.75,158.93,7460.0,150.9824,151.144,150.9253,151.0965,7460.0
2022-03-30 12:10:00,158.95,158.97,158.69,158.8,9031.0,151.1155,151.1345,150.8683,150.9729,9031.0
2022-03-30 12:20:00,158.81,158.82,158.66,158.76,3219.0,150.9824,150.9919,150.8398,150.9348,3219.0
2022-03-30 12:30:00,158.79,158.95,158.79,158.91,2588.0,150.9634,151.1155,150.9634,151.0774,2588.0
2022-03-30 12:40:00,158.91,159.05,158.9,158.92,5358.0,151.0774,151.2105,151.0679,151.087,5358.0
2022-03-30 12:50:00,158.89,158.91,158.68,158.68,6342.0,151.0584,151.0774,150.8588,150.8588,6342.0
2022-03-30 13:00:00,158.73,158.81,158.64,158.74,4843.0,150.9063,150.9824,150.8208,150.9158,4843.0
2022-03-30 13:10:00,158.72,158.72,158.6,158.64,5901.0,150.8968,150.8968,150.7827,150.8208,5901.0
2022-03-30 13:20:00,158.65,158.73,158.52,158.54,5722.0,150.8303,150.9063,150.7067,150.7257,5722.0
2022-03-30 13:30:00,158.53,158.53,158.4,158.45,6986.0,150.7162,150.7162,150.5926,150.6401,6986.0
2022-03-30 13:40:00,158.46,158.77,158.45,158.76,16084.0,150.6496,150.9443,150.6401,150.9348,16084.0
2022-03-30 13:50:00,158.77,158.78,158.6,158.76,31089.0,150.9443,150.9539,150.7827,150.9348,31089.0
2022-03-30 14:00:00,158.75,158.99,158.75,158.92,34809.0,150.9253,151.1535,150.9253,151.087,34809.0
2022-03-30 14:10:00,158.91,158.92,158.75,158.81,6988.0,151.0774,151.087,150.9253,150.9824,6988.0
2022-03-30 14:20:00,158.8,158.92,158.79,158.87,6784.0,150.9729,151.087,150.9634,151.0394,6784.0
2022-03-30 14:30:00,158.88,158.89,158.68,158.75,5815.0,151.0489,151.0584,150.8588,150.9253,5815.0
2022-03-30 14:40:00,158.75,158.75,158.63,158.67,4824.0,150.9253,150.9253,150.8112,150.8493,4824.0
2022-03-30 14:50:00,158.67,158.67,158.5,158.53,6749.0,150.8493,150.8493,150.6877,150.7162,6749.0
2022-03-30 15:00:00,158.52,158.75,158.45,158.74,69008.0,150.7067,150.9253,150.6401,150.9158,69008.0
2022-03-30 15:10:00,158.76,158.89,158.71,158.8,7990.0,150.9348,151.0584,150.8873,150.9729,7990.0
2022-03-30 15:20:00,158.76,158.8,158.57,158.67,6515.0,150.9348,150.9729,150.7542,150.8493,6515.0
2022-03-30 15:30:00,158.68,158.93,158.61,158.83,24115.0,150.8588,151.0965,150.7922,151.0014,24115.0
2022-03-30 15:40:00,158.85,159.23,158.83,159.14,26282.0,151.0204,151.3817,151.0014,151.2961,26282.0
2022-03-30 15:50:00,159.01,159.48,158.9,159.47,109069.0,151.1725,151.6193,151.0679,151.6098,109069.0
2022-03-31 09:30:00,159.8,160.32,159.46,160.28,57683.0,151.9236,152.4179,151.6003,152.3799,57683.0
2022-03-31 09:40:00,160.33,160.65,160.23,160.48,19134.0,152.4275,152.7317,152.3324,152.5701,19134.0
2022-03-31 09:50:00,160.47,160.83,160.16,160.74,10867.0,152.5606,152.9028,152.2658,152.8172,10867.0
2022-03-31 10:00:00,160.84,160.89,160.67,160.77,12403.0,152.9123,152.9599,152.7507,152.8458,12403.0
2022-03-31 10:10:00,160.72,160.88,160.34,160.39,9598.0,152.7982,152.9503,152.437,152.4845,9598.0
2022-03-31 10:20:00,160.36,160.64,160.34,160.52,7267.0,152.456,152.7222,152.437,152.6081,7267.0
2022-03-31 10:30:00,160.56,160.82,160.44,160.59,12774.0,152.6461,152.8933,152.532,152.6746,12774.0
2022-03-31 10:40:00,160.65,160.69,160.56,160.67,12441.0,152.7317,152.7697,152.6461,152.7507,12441.0
2022-03-31 10:50:00,160.59,160.69,160.52,160.65,7880.0,152.6746,152.7697,152.6081,152.7317,7880.0
2022-03-31 11:00:00,160.66,160.9,160.66,160.79,12065.0,152.7412,152.9694,152.7412,152.8648,12065.0
2022-03-31 11:10:00,160.76,161.07,160.71,161.01,13244.0,152.8363,153.131,152.7887,153.0739,13244.0
2022-03-31 11:20:00,161.05,161.1,160.89,161.07,12879.0,153.112,153.1595,152.9599,153.131,12879.0
2022-03-31 11:30:00,161.06,161.06,160.73,160.81,18305.0,153.1215,153.1215,152.8077,152.8838,18305.0
2022-03-31 11:40:00,160.85,161.16,160.8,161.15,8966.0,152.9218,153.2165,152.8743,153.207,8966.0
2022-03-31 11:50:00,161.17,161.18,160.73,161.08,15188.0,153.2261,153.2356,152.8077,153.1405,15188.0
2022-03-31 12:00:00,161.06,161.09,160.85,160.86,10733.0,153.1215,153.15,152.9218,152.9313,10733.0
2022-03-31 12:10:00,160.88,160.97,160.74,160.9,7232.0,152.9503,153.0359,152.8172,152.9694,7232.0
2022-03-31 12:20:00,160.87,160.9,160.54,160.59,6865.0,152.9408,152.9694,152.6271,152.6746,6865.0
2022-03-31 12:30:00,160.6,160.84,160.55,160.81,4650.0,152.6841,152.9123,152.6366,152.8838,4650.0
2022-03-31 12:40:00,160.87,160.95,160.81,160.81,8019.0,152.9408,153.0169,152.8838,152.8838,8019.0
2022-03-31 12:50:00,160.82,160.82,160.63,160.66,14489.0,152.8933,152.8933,152.7127,152.7412,14489.0
2022-03-31 13:00:00,160.63,160.7,160.55,160.61,6490.0,152.7127,152.7792,152.6366,152.6937,6490.0
2022-03-31 13:10:00,160.63,160.7,160.5,160.6,7441.0,152.7127,152.7792,152.5891,152.6841,7441.0
2022-03-31 13:20:00,160.53,160.67,160.45,160.64,14691.0,152.6176,152.7507,152.5415,152.7222,14691.0
2022-03-31 13:30:00,160.62,160.62,160.4,160.54,5994.0,152.7032,152.7032,152.494,152.6271,5994.0
2022-03-31 13:40:00,160.53,160.56,160.42,160.55,7118.0,152.6176,152.6461,152.513,152.6366,7118.0
2022-03-31 13:50:00,160.55,160.67,160.53,160.61,8714.0,152.6366,152.7507,152.6176,152.6937,8714.0
2022-03-31 14:00:00,160.63,160.63,160.13,160.21,6086.0,152.7127,152.7127,152.2373,152.3134,6086.0
2022-03-31 14:10:00,160.2,160.2,160.02,160.07,6451.0,152.3039,152.3039,152.1327,152.1803,6451.0
2022-03-31 14:20:00,160.06,160.26,160.04,160.26,8754.0,152.1708,152.3609,152.1517,152.3609,8754.0
2022-03-31 14:30:00,160.24,160.26,159.98,159.99,8044.0,152.3419,152.3609,152.0947,152.1042,8044.0
2022-03-31 14:40:00,159.97,160.0,159.77,159.77,7440.0,152.0852,152.1137,151.8951,151.8951,7440.0
2022-03-31 14:50:00,159.77,159.84,159.71,159.8,10439.0,151.8951,151.9616,151.838,151.9236,10439.0
2022-03-31 15:00:00,159.84,159.93,159.71,159.79,7686.0,151.9616,152.0472,151.838,151.9141,7686.0
2022-03-31 15:10:00,159.81,159.84,159.62,159.63,10747.0,151.9331,151.9616,151.7524,151.762,10747.0
2022-03-31 15:20:00,159.61,159.61,159.45,159.52,8901.0,151.7429,151.7429,151.5908,151.6574,8901.0
2022-03-31 15:30:00,159.51,159.58,159.26,159.36,17432.0,151.6479,151.7144,151.4102,151.5053,17432.0
2022-03-31 15:40:00,159.35,159.35,159.08,159.12,24179.0,151.4958,151.4958,151.2391,151.2771,24179.0
2022-03-31 15:50:00,159.04,159.17,158.52,158.53,165261.0,151.201,151.3246,150.7067,150.7162,165261.0
2022-04-01 09:30:00,158.43,159.21,158.37,158.42,43422.0,150.6211,151.3627,150.5641,150.6116,43422.0
2022-04-01 09:40:00,158.39,159.45,158.32,159.45,7453.0,150.5831,151.5908,150.5165,151.5908,7453.0
2022-04-01 09:50:00,159.46,159.64,159.07,159.11,14166.0,151.6003,151.7715,151.2296,151.2676,14166.0
2022-04-01 10:00:00,159.03,159.32,158.88,159.1,7384.0,151.1915,151.4672,151.0489,151.2581,7384.0
2022-04-01 10:10:00,159.16,159.37,159.05,159.12,10211.0,151.3151,151.5148,151.2105,151.2771,10211.0
2022-04-01 10:20:00,158.99,159.07,158.78,158.78,11109.0,151.1535,151.2296,150.9539,150.9539,11109.0
2022-04-01 10:30:00,158.83,158.86,158.32,158.55,13211.0,151.0014,151.0299,150.5165,150.7352,13211.0
2022-04-01 10:40:00,158.54,158.69,158.34,158.43,16065.0,150.7257,150.8683,150.5355,150.6211,16065.0
2022-04-01 10:50:00,158.44,158.77,158.42,158.49,12375.0,150.6306,150.9443,150.6116,150.6781,12375.0
2022-04-01 11:00:00,158.46,158.46,157.97,158.17,9588.0,150.6496,150.6496,150.1838,150.3739,9588.0
2022-04-01 11:10:00,158.12,158.45,158.06,158.38,6501.0,150.3264,150.6401,150.2693,150.5736,6501.0
2022-04-01 11:20:00,158.36,158.71,158.26,158.63,6371.0,150.5546,150.8873,150.4595,150.8112,6371.0
2022-04-01 11:30:00,158.58,158.58,158.38,158.56,5745.0,150.7637,150.7637,150.5736,150.7447,5745.0
2022-04-01 11:40:00,158.52,158.54,158.15,158.17,4218.0,150.7067,150.7257,150.3549,150.3739,4218.0
2022-04-01 11:50:00,158.17,158.38,158.01,158.25,7953.0,150.3739,150.5736,150.2218,150.45,7953.0
2022-04-01 12:00:00,158.27,158.28,157.8,157.95,11073.0,150.469,150.4785,150.0222,150.1648,11073.0
2022-04-01 12:10:00,158.0,158.1,157.95,158.09,6917.0,150.2123,150.3074,150.1648,150.2979,6917.0
2022-04-01 12:20:00,158.17,158.21,158.01,158.15,8004.0,150.3739,150.4119,150.2218,150.3549,8004.0
2022-04-01 12:30:00,158.13,158.16,158.05,158.14,7638.0,150.3359,150.3644,150.2598,150.3454,7638.0
2022-04-01 12:40:00,158.09,158.76,158.06,158.7,16132.0,150.2979,150.9348,150.2693,150.8778,16132.0
2022-04-01 12:50:00,158.68,158.84,158.6,158.78,6774.0,150.8588,151.0109,150.7827,150.9539,6774.0
2022-04-01 13:00:00,158.79,158.97,158.66,158.81,8971.0,150.9634,151.1345,150.8398,150.9824,8971.0
2022-04-01 13:10:00,158.81,158.9,158.69,158.85,7890.0,150.9824,151.0679,150.8683,151.0204,7890.0
2022-04-01 13:20:00,158.82,158.92,158.68,158.9,6177.0,150.9919,151.087,150.8588,151.0679,6177.0
2022-04-01 13:30:00,158.91,159.33,158.91,159.33,24899.0,151.0774,151.4767,151.0774,151.4767,24899.0
2022-04-01 13:40:00,159.39,159.47,159.29,159.47,7597.0,151.5338,151.6098,151.4387,151.6098,7597.0
2022-04-01 13:50:00,159.45,159.48,159.33,159.37,9831.0,151.5908,151.6193,151.4767,151.5148,9831.0
2022-04-01 14:00:00,159.4,159.67,159.39,159.47,8369.0,151.5433,151.8,151.5338,151.6098,8369.0
2022-04-01 14:10:00,159.51,159.58,159.45,159.46,5768.0,151.6479,151.7144,151.5908,151.6003,5768.0
2022-04-01 14:20:00,159.46,159.87,159.45,159.86,14415.0,151.6003,151.9901,151.5908,151.9806,14415.0
2022-04-01 14:30:00,159.9,160.0,159.85,159.95,12624.0,152.0186,152.1137,151.9711,152.0662,12624.0
2022-04-01 14:40:00,159.96,159.97,159.83,159.85,9913.0,152.0757,152.0852,151.9521,151.9711,9913.0
2022-04-01 14:50:00,159.85,159.98,159.81,159.82,10040.0,151.9711,152.0947,151.9331,151.9426,10040.0
2022-04-01 15:00:00,159.8,159.93,159.69,159.69,8365.0,151.9236,152.0472,151.819,151.819,8365.0
2022-04-01 15:10:00,159.72,159.87,159.6,159.6,12135.0,151.8475,151.9901,151.7334,151.7334,12135.0
2022-04-01 15:20:00,159.54,159.61,159.46,159.52,9157.0,151.6764,151.7429,151.6003,151.6574,9157.0
2022-04-01 15:30:00,159.52,159.55,159.21,159.27,21809.0,151.6574,151.6859,151.3627,151.4197,21809.0
2022-04-01 15:40:00,159.24,159.4,159.23,159.4,23825.0,151.3912,151.5433,151.3817,151.5433,23825.0
2022-04-01 15:50:00,159.42,159.91,159.4,159.79,113059.0,151.5623,152.0282,151.5433,151.9141,113059.0
2022-04-04 09:30:00,159.65,159.88,159.14,159.44,32545.0,151.781,151.9996,151.2961,151.5813,32545.0
2022-04-04 09:40:00,159.37,159.37,158.35,158.36,11877.0,151.5148,151.5148,150.545,150.5546,11877.0
2022-04-04 09:50:00,158.43,158.67,158.35,158.55,5552.0,150.6211,150.8493,150.545,150.7352,5552.0
2022-04-04 10:00:00,158.52,158.87,158.5,158.76,31278.0,150.7067,151.0394,150.6877,150.9348,31278.0
2022-04-04 10:10:00,158.8,158.8,158.21,158.65,19279.0,150.9729,150.9729,150.4119,150.8303,19279.0
2022-04-04 10:20:00,158.58,159.0,158.58,159.0,8444.0,150.7637,151.163,150.7637,151.163,8444.0
2022-04-04 10:30:00,159.0,159.22,158.99,159.12,7224.0,151.163,151.3722,151.1535,151.2771,7224.0
2022-04-04 10:40:00,159.11,159.34,159.09,159.34,7739.0,151.2676,151.4862,151.2486,151.4862,7739.0
2022-04-04 10:50:00,159.34,159.38,159.19,159.3,9647.0,151.4862,151.5243,151.3436,151.4482,9647.0
2022-04-04 11:00:00,159.31,159.77,159.29,159.65,7034.0,151.4577,151.8951,151.4387,151.781,7034.0
2022-04-04 11:10:00,159.65,159.94,159.58,159.88,12311.0,151.781,152.0567,151.7144,151.9996,12311.0
2022-04-04 11:20:00,159.87,160.0,159.81,159.83,11057.0,151.9901,152.1137,151.9331,151.9521,11057.0
2022-04-04 11:30:00,159.81,159.81,159.53,159.65,5876.0,151.9331,151.9331,151.6669,151.781,5876.0
2022-04-04 11:40:00,159.67,159.75,159.56,159.72,5518.0,151.8,151.876,151.6954,151.8475,5518.0
2022-04-04 11:50:00,159.74,159.74,159.61,159.66,5193.0,151.8665,151.8665,151.7429,151.7905,5193.0
2022-04-04 12:00:00,159.64,159.8,159.59,159.8,4810.0,151.7715,151.9236,151.7239,151.9236,4810.0
2022-04-04 12:10:00,159.85,159.85,159.58,159.58,7873.0,151.9711,151.9711,151.7144,151.7144,7873.0
2022-04-04 12:20:00,159.62,159.62,159.34,159.38,11040.0,151.7524,151.7524,151.4862,151.5243,11040.0
2022-04-04 12:30:00,159.38,159.43,159.11,159.12,4246.0,151.5243,151.5718,151.2676,151.2771,4246.0
2022-04-04 12:40:00,159.15,159.17,158.86,158.97,8508.0,151.3056,151.3246,151.0299,151.1345,8508.0
2022-04-04 12:50:00,159.01,159.06,158.94,159.01,5966.0,151.1725,151.2201,151.106,151.1725,5966.0
2022-04-04 13:00:00,159.01,159.14,158.97,159.04,6177.0,151.1725,151.2961,151.1345,151.201,6177.0
2022-04-04 13:10:00,159.05,159.1,158.95,159.06,5741.0,151.2105,151.2581,151.1155,151.2201,5741.0
2022-04-04 13:20:00,159.08,159.21,159.05,159.11,4950.0,151.2391,151.3627,151.2105,151.2676,4950.0
2022-04-04 13:30:00,159.12,159.5,159.11,159.28,7669.0,151.2771,151.6384,151.2676,151.4292,7669.0
2022-04-04 13:40:00,159.25,159.33,159.16,159.26,6509.0,151.4007,151.4767,151.3151,151.4102,6509.0
2022-04-04 13:50:00,159.22,159.37,159.21,159.32,7134.0,151.3722,151.5148,151.3627,151.4672,7134.0
2022-04-04 14:00:00,159.37,159.58,159.35,159.45,7120.0,151.5148,151.7144,151.4958,151.5908,7120.0
2022-04-04 14:10:00,159.46,159.53,159.35,159.53,5004.0,151.6003,151.6669,151.4958,151.6669,5004.0
2022-04-04 14:20:00,159.53,159.64,159.48,159.52,9523.0,151.6669,151.7715,151.6193,151.6574,9523.0
2022-04-04 14:30:00,159.56,159.56,159.36,159.4,5809.0,151.6954,151.6954,151.5053,151.5433,5809.0
2022-04-04 14:40:00,159.43,159.43,159.22,159.23,10470.0,151.5718,151.5718,151.3722,151.3817,10470.0
2022-04-04 14:50:00,159.28,159.34,159.16,159.24,9286.0,151.4292,151.4862,151.3151,151.3912,9286.0
2022-04-04 15:00:00,159.26,159.3,159.15,159.15,5959.0,151.4102,151.4482,151.3056,151.3056,5959.0
2022-04-04 15:10:00,159.18,159.22,159.07,159.17,12492.0,151.3341,151.3722,151.2296,151.3246,12492.0
2022-04-04 15:20:00,159.18,159.27,159.02,159.14,27590.0,151.3341,151.4197,151.182,151.2961,27590.0
2022-04-04 15:30:00,159.14,159.23,159.03,159.19,23197.0,151.2961,151.3817,151.1915,151.3436,23197.0
2022-04-04 15:40:00,159.2,159.33,159.14,159.31,29766.0,151.3532,151.4767,151.2961,151.4577,29766.0
2022-04-04 15:50:00,159.33,159.54,159.11,159.39,80175.0,151.4767,151.6764,151.2676,151.5338,80175.0
2022-04-05 09:30:00,159.32,161.45,159.24,161.45,49147.0,151.4672,153.4922,151.3912,153.4922,49147.0
2022-04-05 09:40:00,161.45,161.73,161.06,161.32,18894.0,153.4922,153.7584,153.1215,153.3687,18894.0
2022-04-05 09:50:00,161.36,161.97,161.3,161.89,19815.0,153.4067,153.9866,153.3496,153.9106,19815.0
2022-04-05 10:00:00,161.86,162.27,161.62,161.67,56494.0,153.882,154.2718,153.6539,153.7014,56494.0
2022-04-05 10:10:00,161.69,161.95,161.48,161.86,13898.0,153.7204,153.9676,153.5208,153.882,13898.0
2022-04-05 10:20:00,161.88,161.88,161.34,161.55,11989.0,153.9011,153.9011,153.3877,153.5873,11989.0
2022-04-05 10:30:00,161.55,161.93,161.53,161.87,14370.0,153.5873,153.9486,153.5683,153.8915,14370.0
2022-04-05 10:40:00,161.82,162.05,161.62,162.05,12160.0,153.844,154.0627,153.6539,154.0627,12160.0
2022-04-05 10:50:00,161.97,162.28,161.97,162.14,9996.0,153.9866,154.2813,153.9866,154.1482,9996.0
2022-04-05 11:00:00,162.16,162.19,161.8,161.8,6125.0,154.1673,154.1958,153.825,153.825,6125.0
2022-04-05 11:10:00,161.95,162.01,161.69,161.75,9526.0,153.9676,154.0246,153.7204,153.7775,9526.0
2022-04-05 11:20:00,161.84,161.92,161.68,161.68,9196.0,153.863,153.9391,153.7109,153.7109,9196.0
2022-04-05 11:30:00,161.66,162.02,161.65,161.97,9065.0,153.6919,154.0342,153.6824,153.9866,9065.0
2022-04-05 11:40:00,161.94,162.19,161.92,162.03,6778.0,153.9581,154.1958,153.9391,154.0437,6778.0
2022-04-05 11:50:00,162.02,162.02,161.51,161.51,11901.0,154.0342,154.0342,153.5493,153.5493,11901.0
2022-04-05 12:00:00,161.37,161.69,161.28,161.68,9349.0,153.4162,153.7204,153.3306,153.7109,9349.0
2022-04-05 12:10:00,161.71,161.93,161.7,161.88,10275.0,153.7394,153.9486,153.7299,153.9011,10275.0
2022-04-05 12:20:00,161.94,162.1,161.91,162.03,9044.0,153.9581,154.1102,153.9296,154.0437,9044.0
2022-04-05 12:30:00,162.02,162.17,161.87,162.15,10636.0,154.0342,154.1768,153.8915,154.1577,10636.0
2022-04-05 12:40:00,162.1,162.14,161.92,161.99,8257.0,154.1102,154.1482,153.9391,154.0056,8257.0
2022-04-05 12:50:00,161.95,162.04,161.76,161.76,9729.0,153.9676,154.0532,153.787,153.787,9729.0
2022-04-05 13:00:00,161.86,162.16,161.77,162.16,7065.0,153.882,154.1673,153.7965,154.1673,7065.0
2022-04-05 13:10:00,162.14,162.26,162.08,162.17,7459.0,154.1482,154.2623,154.0912,154.1768,7459.0
2022-04-05 13:20:00,162.19,162.25,161.98,161.98,9238.0,154.1958,154.2528,153.9961,153.9961,9238.0
2022-04-05 13:30:00,161.99,162.06,161.99,162.04,6746.0,154.0056,154.0722,154.0056,154.0532,6746.0
2022-04-05 13:40:00,161.93,162.01,161.83,161.83,10811.0,153.9486,154.0246,153.8535,153.8535,10811.0
2022-04-05 13:50:00,161.8,161.8,161.43,161.43,9207.0,153.825,153.825,153.4732,153.4732,9207.0
2022-04-05 14:00:00,161.41,161.58,161.38,161.58,9950.0,153.4542,153.6158,153.4257,153.6158,9950.0
2022-04-05 14:10:00,161.56,161.58,161.46,161.52,10426.0,153.5968,153.6158,153.5018,153.5588,10426.0
2022-04-05 14:20:00,161.56,161.77,161.55,161.66,11161.0,153.5968,153.7965,153.5873,153.6919,11161.0
2022-04-05 14:30:00,161.68,161.68,161.53,161.61,11829.0,153.7109,153.7109,153.5683,153.6444,11829.0
2022-04-05 14:40:00,161.6,161.65,161.26,161.28,9720.0,153.6349,153.6824,153.3116,153.3306,9720.0
2022-04-05 14:50:00,161.31,161.61,161.31,161.53,11563.0,153.3592,153.6444,153.3592,153.5683,11563.0
2022-04-05 15:00:00,161.58,161.62,161.41,161.52,15231.0,153.6158,153.6539,153.4542,153.5588,15231.0
2022-04-05 15:10:00,161.55,161.61,161.24,161.27,17862.0,153.5873,153.6444,153.2926,153.3211,17862.0
2022-04-05 15:20:00,161.22,161.33,161.13,161.25,13704.0,153.2736,153.3782,153.188,153.3021,13704.0
2022-04-05 15:30:00,161.26,161.26,161.0,161.11,30569.0,153.3116,153.3116,153.0644,153.169,30569.0
2022-04-05 15:40:00,161.09,161.1,160.49,160.5,31710.0,153.15,153.1595,152.5796,152.5891,31710.0
2022-04-05 15:50:00,160.42,160.88,160.42,160.6,104444.0,152.513,152.9503,152.513,152.6841,104444.0
2022-04-06 09:30:00,160.13,160.93,159.78,160.62,63767.0,152.2373,152.9979,151.9046,152.7032,63767.0
2022-04-06 09:40:00,160.62,161.32,160.62,160.89,20940.0,152.7032,153.3687,152.7032,152.9599,20940.0
2022-04-06 09:50:00,160.83,161.36,160.6,161.25,12108.0,152.9028,153.4067,152.6841,153.3021,12108.0
2022-04-06 10:00:00,161.24,161.66,161.24,161.46,11815.0,153.2926,153.6919,153.2926,153.5018,11815.0
2022-04-06 10:10:00,161.4,161.4,160.8,160.86,27303.0,153.4447,153.4447,152.8743,152.9313,27303.0
2022-04-06 10:20:00,160.73,160.88,160.46,160.53,11158.0,152.8077,152.9503,152.551,152.6176,11158.0
2022-04-06 10:30:00,160.46,160.5,159.95,160.25,14861.0,152.551,152.5891,152.0662,152.3514,14861.0
2022-04-06 10:40:00,160.29,160.38,160.0,160.1,11789.0,152.3894,152.475,152.1137,152.2088,11789.0
2022-04-06 10:50:00,160.13,160.5,160.05,160.48,9162.0,152.2373,152.5891,152.1613,152.5701,9162.0
2022-04-06 11:00:00,160.46,160.92,160.46,160.77,12294.0,152.551,152.9884,152.551,152.8458,12294.0
2022-04-06 11:10:00,160.77,160.77,160.23,160.72,12456.0,152.8458,152.8458,152.3324,152.7982,12456.0
2022-04-06 11:20:00,160.75,161.0,160.62,160.99,14786.0,152.8268,153.0644,152.7032,153.0549,14786.0
2022-04-06 11:30:00,161.0,161.27,160.99,161.18,16824.0,153.0644,153.3211,153.0549,153.2356,16824.0
2022-04-06 11:40:00,161.21,161.62,161.12,161.59,15596.0,153.2641,153.6539,153.1785,153.6253,15596.0
2022-04-06 11:50:00,161.61,161.94,161.52,161.92,10911.0,153.6444,153.9581,153.5588,153.9391,10911.0
2022-04-06 12:00:00,161.93,162.17,161.86,162.09,20829.0,153.9486,154.1768,153.882,154.1007,20829.0
2022-04-06 12:10:00,162.12,162.12,161.66,161.67,31221.0,154.1292,154.1292,153.6919,153.7014,31221.0
2022-04-06 12:20:00,161.67,161.72,161.26,161.57,30734.0,153.7014,153.7489,153.3116,153.6063,30734.0
2022-04-06 12:30:00,161.74,161.91,161.7,161.74,12391.0,153.768,153.9296,153.7299,153.768,12391.0
2022-04-06 12:40:00,161.77,162.04,161.73,161.89,9379.0,153.7965,154.0532,153.7584,153.9106,9379.0
2022-04-06 12:50:00,161.92,161.95,161.77,161.86,9121.0,153.9391,153.9676,153.7965,153.882,9121.0
2022-04-06 13:00:00,161.88,161.92,161.76,161.84,9742.0,153.9011,153.9391,153.787,153.863,9742.0
2022-04-06 13:10:00,161.84,161.84,161.54,161.56,7523.0,153.863,153.863,153.5778,153.5968,7523.0
2022-04-06 13:20:00,161.55,161.7,161.39,161.62,12593.0,153.5873,153.7299,153.4352,153.6539,12593.0
2022-04-06 13:30:00,161.59,161.93,161.51,161.92,12832.0,153.6253,153.9486,153.5493,153.9391,12832.0
2022-04-06 13:40:00,161.91,161.92,161.44,161.5,9987.0,153.9296,153.9391,153.4827,153.5398,9987.0
2022-04-06 13:50:00,161.5,161.68,161.41,161.55,16808.0,153.5398,153.7109,153.4542,153.5873,16808.0
2022-04-06 14:00:00,161.54,161.83,161.37,161.44,14121.0,153.5778,153.8535,153.4162,153.4827,14121.0
2022-04-06 14:10:00,161.43,161.47,161.25,161.44,14559.0,153.4732,153.5113,153.3021,153.4827,14559.0
2022-04-06 14:20:00,161.44,161.64,161.3,161.38,24322.0,153.4827,153.6729,153.3496,153.4257,24322.0
2022-04-06 14:30:00,161.35,161.63,161.29,161.55,13138.0,153.3972,153.6634,153.3401,153.5873,13138.0
2022-04-06 14:40:00,161.52,161.8,161.46,161.72,18075.0,153.5588,153.825,153.5018,153.7489,18075.0
2022-04-06 14:50:00,161.73,161.85,161.66,161.68,20167.0,153.7584,153.8725,153.6919,153.7109,20167.0
2022-04-06 15:00:00,161.72,161.81,161.15,161.2,18917.0,153.7489,153.8345,153.207,153.2546,18917.0
2022-04-06 15:10:00,161.21,161.23,160.97,160.97,21119.0,153.2641,153.2831,153.0359,153.0359,21119.0
2022-04-06 15:20:00,161.03,161.08,160.72,160.75,14258.0,153.093,153.1405,152.7982,152.8268,14258.0
2022-04-06 15:30:00,160.73,161.04,160.71,161.0,31331.0,152.8077,153.1025,152.7887,153.0644,31331.0
2022-04-06 15:40:00,160.97,161.12,160.85,161.02,38414.0,153.0359,153.1785,152.9218,153.0834,38414.0
2022-04-06 15:50:00,161.12,161.2,160.83,161.11,148744.0,153.1785,153.2546,152.9028,153.169,148744.0
2022-04-07 09:30:00,161.41,161.97,160.61,161.28,39272.0,153.4542,153.9866,152.6937,153.3306,39272.0
2022-04-07 09:40:00,161.29,162.17,161.27,161.93,22830.0,153.3401,154.1768,153.3211,153.9486,22830.0
2022-04-07 09:50:00,161.85,161.94,161.18,161.48,28471.0,153.8725,153.9581,153.2356,153.5208,28471.0
2022-04-07 10:00:00,161.44,161.66,160.87,161.27,26141.0,153.4827,153.6919,152.9408,153.3211,26141.0
2022-04-07 10:10:00,161.28,161.56,161.12,161.46,36598.0,153.3306,153.5968,153.1785,153.5018,36598.0
2022-04-07 10:20:00,161.42,161.6,161.35,161.47,15250.0,153.4637,153.6349,153.3972,153.5113,15250.0
2022-04-07 10:30:00,161.47,161.91,161.46,161.84,11814.0,153.5113,153.9296,153.5018,153.863,11814.0
2022-04-07 10:40:00,161.88,162.02,161.58,161.98,12578.0,153.9011,154.0342,153.6158,153.9961,12578.0
2022-04-07 10:50:00,161.96,161.96,161.5,161.64,5839.0,153.9771,153.9771,153.5398,153.6729,5839.0
2022-04-07 11:00:00,161.65,162.47,161.63,162.37,91654.0,153.6824,154.462,153.6634,154.3669,91654.0
2022-04-07 11:10:00,162.42,162.82,162.17,162.43,28831.0,154.4144,154.7947,154.1768,154.4239,28831.0
2022-04-07 11:20:00,162.46,162.74,162.37,162.51,17218.0,154.4525,154.7187,154.3669,154.5,17218.0
2022-04-07 11:30:00,162.52,162.75,162.45,162.71,36745.0,154.5095,154.7282,154.443,154.6901,36745.0
2022-04-07 11:40:00,162.69,162.94,162.62,162.94,7694.0,154.6711,154.9088,154.6046,154.9088,7694.0
2022-04-07 11:50:00,162.92,163.16,162.5,162.56,22200.0,154.8898,155.118,154.4905,154.5475,22200.0
2022-04-07 12:00:00,162.59,163.03,162.5,162.95,29809.0,154.5761,154.9944,154.4905,154.9183,29809.0
2022-04-07 12:10:00,163.0,163.14,162.93,162.94,21135.0,154.9659,155.099,154.8993,154.9088,21135.0
2022-04-07 12:20:00,162.91,163.25,162.9,163.14,30392.0,154.8803,155.2035,154.8708,155.099,30392.0
2022-04-07 12:30:00,163.1,163.7,163.1,163.68,13339.0,155.0609,155.6313,155.0609,155.6123,13339.0
2022-04-07 12:40:00,163.72,164.03,163.72,163.74,18431.0,155.6504,155.9451,155.6504,155.6694,18431.0
2022-04-07 12:50:00,163.76,163.76,163.53,163.53,6043.0,155.6884,155.6884,155.4697,155.4697,6043.0
2022-04-07 13:00:00,163.54,163.63,163.32,163.49,11126.0,155.4792,155.5648,155.2701,155.4317,11126.0
2022-04-07 13:10:00,163.5,163.8,163.45,163.8,17929.0,155.4412,155.7264,155.3937,155.7264,17929.0
2022-04-07 13:20:00,163.79,163.79,163.56,163.58,7785.0,155.7169,155.7169,155.4982,155.5173,7785.0
2022-04-07 13:30:00,163.68,163.68,163.43,163.64,7214.0,155.6123,155.6123,155.3747,155.5743,7214.0
2022-04-07 13:40:00,163.65,164.08,163.65,163.95,11005.0,155.5838,155.9926,155.5838,155.869,11005.0
2022-04-07 13:50:00,163.98,164.09,163.95,164.08,8893.0,155.8975,156.0021,155.869,155.9926,8893.0
2022-04-07 14:00:00,164.05,164.12,163.92,164.09,12956.0,155.9641,156.0306,155.8405,156.0021,12956.0
2022-04-07 14:10:00,164.1,164.41,164.1,164.27,11602.0,156.0116,156.3064,156.0116,156.1733,11602.0
2022-04-07 14:20:00,164.25,164.26,164.1,164.17,7765.0,156.1542,156.1637,156.0116,156.0782,7765.0
2022-04-07 14:30:00,164.14,164.21,163.86,163.98,8334.0,156.0497,156.1162,155.7835,155.8975,8334.0
2022-04-07 14:40:00,164.0,164.07,163.92,164.06,10644.0,155.9166,155.9831,155.8405,155.9736,10644.0
2022-04-07 14:50:00,164.02,164.22,163.88,164.22,12836.0,155.9356,156.1257,155.8025,156.1257,12836.0
2022-04-07 15:00:00,164.18,164.5,164.13,164.49,12910.0,156.0877,156.3919,156.0402,156.3824,12910.0
2022-04-07 15:10:00,164.51,164.51,164.19,164.22,11512.0,156.4014,156.4014,156.0972,156.1257,11512.0
2022-04-07 15:20:00,164.19,164.19,163.86,163.92,14578.0,156.0972,156.0972,155.7835,155.8405,14578.0
2022-04-07 15:30:00,163.91,163.99,163.82,163.94,29035.0,155.831,155.9071,155.7454,155.8595,29035.0
2022-04-07 15:40:00,163.94,164.22,163.88,164.17,37880.0,155.8595,156.1257,155.8025,156.0782,37880.0
2022-04-07 15:50:00,164.24,164.24,163.76,163.81,137744.0,156.1447,156.1447,155.6884,155.7359,137744.0
2022-04-08 09:30:00,164.11,165.37,164.02,165.13,53763.0,156.0211,157.219,155.9356,156.9909,53763.0
2022-04-08 09:40:00,165.0,165.23,164.6,165.02,28092.0,156.8673,157.0859,156.487,156.8863,28092.0
2022-04-08 09:50:00,164.97,165.23,164.53,164.72,19344.0,156.8388,157.0859,156.4204,156.6011,19344.0
2022-04-08 10:00:00,164.74,165.23,164.68,164.68,14027.0,156.6201,157.0859,156.563,156.563,14027.0
2022-04-08 10:10:00,164.52,164.59,163.68,163.72,21895.0,156.4109,156.4775,155.6123,155.6504,21895.0
2022-04-08 10:20:00,163.64,163.87,163.29,163.43,29575.0,155.5743,155.793,155.2416,155.3747,29575.0
2022-04-08 10:30:00,163.48,163.87,163.42,163.78,52025.0,155.4222,155.793,155.3651,155.7074,52025.0
2022-04-08 10:40:00,163.81,164.7,163.7,164.57,26954.0,155.7359,156.5821,155.6313,156.4585,26954.0
2022-04-08 10:50:00,164.66,164.87,164.54,164.78,16479.0,156.544,156.7437,156.4299,156.6581,16479.0
2022-04-08 11:00:00,164.8,165.24,164.8,165.09,24070.0,156.6771,157.0954,156.6771,156.9528,24070.0
2022-04-08 11:10:00,165.19,165.49,165.08,165.45,47698.0,157.0479,157.3331,156.9433,157.2951,47698.0
2022-04-08 11:20:00,165.42,165.61,165.29,165.41,48050.0,157.2666,157.4472,157.143,157.2571,48050.0
2022-04-08 11:30:00,165.44,165.79,165.42,165.6,15107.0,157.2856,157.6183,157.2666,157.4377,15107.0
2022-04-08 11:40:00,165.59,165.62,165.06,165.15,47912.0,157.4282,157.4567,156.9243,157.0099,47912.0
2022-04-08 11:50:00,165.11,165.25,164.92,165.04,10403.0,156.9719,157.105,156.7912,156.9053,10403.0
2022-04-08 12:00:00,165.05,165.45,165.03,165.3,10757.0,156.9148,157.2951,156.8958,157.1525,10757.0
2022-04-08 12:10:00,165.34,165.51,165.24,165.34,11673.0,157.1905,157.3521,157.0954,157.1905,11673.0
2022-04-08 12:20:00,165.35,165.38,165.2,165.35,10610.0,157.2,157.2285,157.0574,157.2,10610.0
2022-04-08 12:30:00,165.35,165.38,165.11,165.12,5934.0,157.2,157.2285,156.9719,156.9814,5934.0
2022-04-08 12:40:00,165.13,165.14,164.9,164.91,6602.0,156.9909,157.0004,156.7722,156.7817,6602.0
2022-04-08 12:50:00,164.89,165.12,164.79,165.02,6570.0,156.7627,156.9814,156.6676,156.8863,6570.0
2022-04-08 13:00:00,165.11,165.24,165.04,165.24,6751.0,156.9719,157.0954,156.9053,157.0954,6751.0
2022-04-08 13:10:00,165.23,165.47,165.15,165.38,7354.0,157.0859,157.3141,157.0099,157.2285,7354.0
2022-04-08 13:20:00,165.4,165.57,165.38,165.52,7526.0,157.2476,157.4092,157.2285,157.3616,7526.0
2022-04-08 13:30:00,165.54,165.54,165.26,165.28,10402.0,157.3807,157.3807,157.1145,157.1335,10402.0
2022-04-08 13:40:00,165.27,165.33,165.18,165.31,8305.0,157.124,157.181,157.0384,157.162,8305.0
2022-04-08 13:50:00,165.31,165.36,165.19,165.27,10097.0,157.162,157.2095,157.0479,157.124,10097.0
2022-04-08 14:00:00,165.28,165.62,165.23,165.53,18315.0,157.1335,157.4567,157.0859,157.3711,18315.0
2022-04-08 14:10:00,165.53,165.58,165.39,165.44,9622.0,157.3711,157.4187,157.238,157.2856,9622.0
2022-04-08 14:20:00,165.43,165.53,165.25,165.32,9514.0,157.2761,157.3711,157.105,157.1715,9514.0
2022-04-08 14:30:00,165.33,165.5,165.32,165.42,10019.0,157.181,157.3426,157.1715,157.2666,10019.0
2022-04-08 14:40:00,165.43,165.53,165.4,165.47,7966.0,157.2761,157.3711,157.2476,157.3141,7966.0
2022-04-08 14:50:00,165.47,165.59,165.34,165.34,10542.0,157.3141,157.4282,157.1905,157.1905,10542.0
2022-04-08 15:00:00,165.33,165.47,165.33,165.35,10344.0,157.181,157.3141,157.181,157.2,10344.0
2022-04-08 15:10:00,165.37,165.51,165.21,165.43,14263.0,157.219,157.3521,157.0669,157.2761,14263.0
2022-04-08 15:20:00,165.4,165.49,165.34,165.39,10920.0,157.2476,157.3331,157.1905,157.238,10920.0
2022-04-08 15:30:00,165.43,165.51,165.31,165.35,18861.0,157.2761,157.3521,157.162,157.2,18861.0
2022-04-08 15:40:00,165.33,165.56,165.3,165.37,30798.0,157.181,157.3997,157.1525,157.219,30798.0
2022-04-08 15:50:00,165.35,165.41,165.0,165.22,95524.0,157.2,157.2571,156.8673,157.0764,95524.0
2022-04-11 09:30:00,165.0,165.85,164.95,165.04,36350.0,156.8673,157.6754,156.8197,156.9053,36350.0
2022-04-11 09:40:00,164.94,164.94,163.95,164.08,15163.0,156.8102,156.8102,155.869,155.9926,15163.0
2022-04-11 09:50:00,164.24,164.62,164.05,164.3,18483.0,156.1447,156.506,155.9641,156.2018,18483.0
2022-04-11 10:00:00,164.3,164.44,163.98,164.33,23320.0,156.2018,156.3349,155.8975,156.2303,23320.0
2022-04-11 10:10:00,164.29,164.65,164.26,164.65,14755.0,156.1923,156.5345,156.1637,156.5345,14755.0
2022-04-11 10:20:00,164.48,164.7,164.24,164.66,15462.0,156.3729,156.5821,156.1447,156.544,15462.0
2022-04-11 10:30:00,164.56,164.65,164.06,164.58,14210.0,156.449,156.5345,155.9736,156.468,14210.0
2022-04-11 10:40:00,164.62,165.09,164.57,165.01,9390.0,156.506,156.9528,156.4585,156.8768,9390.0
2022-04-11 10:50:00,164.96,165.27,164.87,165.22,12228.0,156.8292,157.124,156.7437,157.0764,12228.0
2022-04-11 11:00:00,165.22,165.34,164.91,164.92,7066.0,157.0764,157.1905,156.7817,156.7912,7066.0
2022-04-11 11:10:00,164.98,164.98,164.65,164.88,9237.0,156.8483,156.8483,156.5345,156.7532,9237.0
2022-04-11 11:20:00,164.81,164.92,164.75,164.92,6216.0,156.6866,156.7912,156.6296,156.7912,6216.0
2022-04-11 11:30:00,164.89,164.89,164.5,164.53,7498.0,156.7627,156.7627,156.3919,156.4204,7498.0
2022-04-11 11:40:00,164.56,164.76,164.36,164.7,31007.0,156.449,156.6391,156.2588,156.5821,31007.0
2022-04-11 11:50:00,164.74,164.74,164.33,164.46,4060.0,156.6201,156.6201,156.2303,156.3539,4060.0
2022-04-11 12:00:00,164.44,164.5,164.32,164.46,6423.0,156.3349,156.3919,156.2208,156.3539,6423.0
2022-04-11 12:10:00,164.49,164.63,164.44,164.52,8982.0,156.3824,156.5155,156.3349,156.4109,8982.0
2022-04-11 12:20:00,164.54,164.67,164.48,164.63,8779.0,156.4299,156.5535,156.3729,156.5155,8779.0
2022-04-11 12:30:00,164.61,164.67,164.54,164.6,6028.0,156.4965,156.5535,156.4299,156.487,6028.0
2022-04-11 12:40:00,164.55,164.55,164.32,164.32,7808.0,156.4395,156.4395,156.2208,156.2208,7808.0
2022-04-11 12:50:00,164.39,164.5,164.27,164.34,12681.0,156.2873,156.3919,156.1733,156.2398,12681.0
2022-04-11 13:00:00,164.36,164.62,164.34,164.51,20541.0,156.2588,156.506,156.2398,156.4014,20541.0
2022-04-11 13:10:00,164.5,164.64,164.5,164.56,9672.0,156.3919,156.525,156.3919,156.449,9672.0
2022-04-11 13:20:00,164.59,164.6,164.07,164.09,11270.0,156.4775,156.487,155.9831,156.0021,11270.0
2022-04-11 13:30:00,164.15,164.4,164.1,164.4,9655.0,156.0592,156.2968,156.0116,156.2968,9655.0
2022-04-11 13:40:00,164.38,164.73,164.33,164.72,12259.0,156.2778,156.6106,156.2303,156.6011,12259.0
2022-04-11 13:50:00,164.69,164.72,164.49,164.67,10509.0,156.5726,156.6011,156.3824,156.5535,10509.0
2022-04-11 14:00:00,164.67,164.67,164.43,164.59,10720.0,156.5535,156.5535,156.3254,156.4775,10720.0
2022-04-11 14:10:00,164.57,164.65,164.48,164.61,13297.0,156.4585,156.5345,156.3729,156.4965,13297.0
2022-04-11 14:20:00,164.66,164.92,164.65,164.91,12762.0,156.544,156.7912,156.5345,156.7817,12762.0
2022-04-11 14:30:00,164.91,164.91,164.69,164.83,12186.0,156.7817,156.7817,156.5726,156.7057,12186.0
2022-04-11 14:40:00,164.85,164.87,164.67,164.67,9280.0,156.7247,156.7437,156.5535,156.5535,9280.0
2022-04-11 14:50:00,164.71,164.81,164.66,164.81,12516.0,156.5916,156.6866,156.544,156.6866,12516.0
2022-04-11 15:00:00,164.79,164.89,164.74,164.75,14449.0,156.6676,156.7627,156.6201,156.6296,14449.0
2022-04-11 15:10:00,164.78,164.78,164.32,164.34,19911.0,156.6581,156.6581,156.2208,156.2398,19911.0
2022-04-11 15:20:00,164.31,164.31,164.04,164.04,36648.0,156.2113,156.2113,155.9546,155.9546,36648.0
2022-04-11 15:30:00,164.02,164.1,163.66,164.04,48813.0,155.9356,156.0116,155.5933,155.9546,48813.0
2022-04-11 15:40:00,164.03,164.15,163.93,163.94,32241.0,155.9451,156.0592,155.85,155.8595,32241.0
2022-04-11 15:50:00,163.91,164.24,163.79,164.13,93675.0,155.831,156.1447,155.7169,156.0402,93675.0
2022-04-12 09:30:00,163.29,163.4,162.35,162.91,87792.0,155.2416,155.3461,154.3479,154.8803,87792.0
2022-04-12 09:40:00,162.87,164.11,162.56,163.85,33022.0,154.8423,156.0211,154.5475,155.774,33022.0
2022-04-12 09:50:00,163.8,163.83,163.08,163.09,20628.0,155.7264,155.7549,155.0419,155.0514,20628.0
2022-04-12 10:00:00,163.06,163.09,162.25,162.38,13305.0,155.0229,155.0514,154.2528,154.3764,13305.0
2022-04-12 10:10:00,162.42,162.93,161.9,162.93,37277.0,154.4144,154.8993,153.9201,154.8993,37277.0
2022-04-12 10:20:00,162.98,163.2,162.74,162.78,10746.0,154.9468,155.156,154.7187,154.7567,10746.0
2022-04-12 10:30:00,162.83,163.39,162.63,163.37,17943.0,154.8042,155.3366,154.6141,155.3176,17943.0
2022-04-12 10:40:00,163.4,163.45,163.07,163.38,10289.0,155.3461,155.3937,155.0324,155.3271,10289.0
2022-04-12 10:50:00,163.43,163.52,163.18,163.31,15724.0,155.3747,155.4602,155.137,155.2606,15724.0
2022-04-12 11:00:00,163.4,163.7,163.35,163.65,9927.0,155.3461,155.6313,155.2986,155.5838,9927.0
2022-04-12 11:10:00,163.66,163.97,163.65,163.97,21347.0,155.5933,155.888,155.5838,155.888,21347.0
2022-04-12 11:20:00,163.95,164.19,163.94,164.08,29923.0,155.869,156.0972,155.8595,155.9926,29923.0
2022-04-12 11:30:00,164.08,164.2,163.82,163.82,15539.0,155.9926,156.1067,155.7454,155.7454,15539.0
2022-04-12 11:40:00,163.86,164.19,163.75,164.15,17128.0,155.7835,156.0972,155.6789,156.0592,17128.0
2022-04-12 11:50:00,164.13,164.45,164.06,164.42,9831.0,156.0402,156.3444,155.9736,156.3159,9831.0
2022-04-12 12:00:00,164.42,164.55,164.24,164.25,15168.0,156.3159,156.4395,156.1447,156.1542,15168.0
2022-04-12 12:10:00,164.23,164.39,164.18,164.18,10870.0,156.1352,156.2873,156.0877,156.0877,10870.0
2022-04-12 12:20:00,164.13,164.23,163.8,163.84,21192.0,156.0402,156.1352,155.7264,155.7644,21192.0
2022-04-12 12:30:00,163.81,163.84,163.7,163.74,10062.0,155.7359,155.7644,155.6313,155.6694,10062.0
2022-04-12 12:40:00,163.77,163.79,163.39,163.43,14645.0,155.6979,155.7169,155.3366,155.3747,14645.0
2022-04-12 12:50:00,163.56,163.7,163.52,163.64,5073.0,155.4982,155.6313,155.4602,155.5743,5073.0
2022-04-12 13:00:00,163.61,163.65,163.14,163.14,11867.0,155.5458,155.5838,155.099,155.099,11867.0
2022-04-12 13:10:00,163.16,163.27,163.06,163.06,12777.0,155.118,155.2225,155.0229,155.0229,12777.0
2022-04-12 13:20:00,163.1,163.2,163.0,163.14,10503.0,155.0609,155.156,154.9659,155.099,10503.0
2022-04-12 13:30:00,163.12,163.22,163.05,163.09,21743.0,155.0799,155.175,155.0134,155.0514,21743.0
2022-04-12 13:40:00,163.08,163.1,162.96,163.02,10942.0,155.0419,155.0609,154.9278,154.9849,10942.0
2022-04-12 13:50:00,162.98,163.03,162.69,162.7,8846.0,154.9468,154.9944,154.6711,154.6806,8846.0
2022-04-12 14:00:00,162.69,163.04,162.68,162.95,16022.0,154.6711,155.0039,154.6616,154.9183,16022.0
2022-04-12 14:10:00,162.92,163.0,162.84,162.91,12152.0,154.8898,154.9659,154.8137,154.8803,12152.0
2022-04-12 14:20:00,162.9,163.1,162.86,162.87,8090.0,154.8708,155.0609,154.8328,154.8423,8090.0
2022-04-12 14:30:00,162.84,162.94,162.59,162.71,9936.0,154.8137,154.9088,154.5761,154.6901,9936.0
2022-04-12 14:40:00,162.72,162.72,162.46,162.49,11023.0,154.6997,154.6997,154.4525,154.481,11023.0
2022-04-12 14:50:00,162.5,162.7,162.39,162.67,10999.0,154.4905,154.6806,154.3859,154.6521,10999.0
2022-04-12 15:00:00,162.64,162.71,162.33,162.35,15756.0,154.6236,154.6901,154.3289,154.3479,15756.0
2022-04-12 15:10:00,162.33,162.33,161.96,162.0,35443.0,154.3289,154.3289,153.9771,154.0151,35443.0
2022-04-12 15:20:00,162.02,162.12,161.83,161.88,15373.0,154.0342,154.1292,153.8535,153.9011,15373.0
2022-04-12 15:30:00,161.89,161.9,161.57,161.81,36678.0,153.9106,153.9201,153.6063,153.8345,36678.0
2022-04-12 15:40:00,161.84,161.89,161.62,161.78,37853.0,153.863,153.9106,153.6539,153.806,37853.0
2022-04-12 15:50:00,161.75,161.92,161.6,161.83,102612.0,153.7775,153.9391,153.6349,153.8535,102612.0
2022-04-13 09:30:00,161.65,162.15,161.45,161.83,35631.0,153.6824,154.1577,153.4922,153.8535,35631.0
2022-04-13 09:40:00,161.89,162.4,161.63,161.82,13674.0,153.9106,154.3954,153.6634,153.844,13674.0
2022-04-13 09:50:00,161.84,161.84,160.76,160.89,19429.0,153.863,153.863,152.8363,152.9599,19429.0
2022-04-13 10:00:00,160.91,160.97,160.01,160.17,20936.0,152.9789,153.0359,152.1232,152.2753,20936.0
2022-04-13 10:10:00,160.2,160.21,159.88,160.01,22001.0,152.3039,152.3134,151.9996,152.1232,22001.0
2022-04-13 10:20:00,160.04,160.24,159.92,160.06,15760.0,152.1517,152.3419,152.0377,152.1708,15760.0
2022-04-13 10:30:00,159.93,160.31,159.8,160.19,19322.0,152.0472,152.4084,151.9236,152.2944,19322.0
2022-04-13 10:40:00,160.09,160.32,159.87,160.32,25573.0,152.1993,152.4179,151.9901,152.4179,25573.0
2022-04-13 10:50:00,160.28,160.63,160.27,160.58,11522.0,152.3799,152.7127,152.3704,152.6651,11522.0
2022-04-13 11:00:00,160.59,160.84,160.55,160.63,12128.0,152.6746,152.9123,152.6366,152.7127,12128.0
2022-04-13 11:10:00,160.63,160.7,160.31,160.33,18138.0,152.7127,152.7792,152.4084,152.4275,18138.0
2022-04-13 11:20:00,160.33,160.34,160.02,160.17,26376.0,152.4275,152.437,152.1327,152.2753,26376.0
2022-04-13 11:30:00,160.15,160.27,160.01,160.16,23933.0,152.2563,152.3704,152.1232,152.2658,23933.0
2022-04-13 11:40:00,160.12,160.12,159.8,159.8,17148.0,152.2278,152.2278,151.9236,151.9236,17148.0
2022-04-13 11:50:00,159.77,159.77,159.21,159.36,31301.0,151.8951,151.8951,151.3627,151.5053,31301.0
2022-04-13 12:00:00,159.33,159.48,159.24,159.29,24375.0,151.4767,151.6193,151.3912,151.4387,24375.0
2022-04-13 12:10:00,159.31,159.49,159.27,159.28,39626.0,151.4577,151.6289,151.4197,151.4292,39626.0
2022-04-13 12:20:00,159.25,159.34,158.92,158.92,26046.0,151.4007,151.4862,151.087,151.087,26046.0
2022-04-13 12:30:00,158.92,159.12,158.72,158.75,23715.0,151.087,151.2771,150.8968,150.9253,23715.0
2022-04-13 12:40:00,158.74,159.03,158.74,158.97,26414.0,150.9158,151.1915,150.9158,151.1345,26414.0
2022-04-13 12:50:00,158.97,158.97,158.39,158.39,23090.0,151.1345,151.1345,150.5831,150.5831,23090.0
2022-04-13 13:00:00,158.39,158.69,158.39,158.56,29664.0,150.5831,150.8683,150.5831,150.7447,29664.0
2022-04-13 13:10:00,158.56,159.09,158.52,159.09,28398.0,150.7447,151.2486,150.7067,151.2486,28398.0
2022-04-13 13:20:00,159.15,159.45,159.14,159.14,16676.0,151.3056,151.5908,151.2961,151.2961,16676.0
2022-04-13 13:30:00,159.14,159.35,158.99,159.35,11472.0,151.2961,151.4958,151.1535,151.4958,11472.0
2022-04-13 13:40:00,159.35,159.75,159.35,159.75,16238.0,151.4958,151.876,151.4958,151.876,16238.0
2022-04-13 13:50:00,159.74,159.84,159.44,159.51,15666.0,151.8665,151.9616,151.5813,151.6479,15666.0
2022-04-13 14:00:00,159.51,159.54,159.31,159.48,18504.0,151.6479,151.6764,151.4577,151.6193,18504.0
2022-04-13 14:10:00,159.46,159.46,159.21,159.33,11629.0,151.6003,151.6003,151.3627,151.4767,11629.0
2022-04-13 14:20:00,159.33,159.39,159.22,159.36,11387.0,151.4767,151.5338,151.3722,151.5053,11387.0
2022-04-13 14:30:00,159.36,159.61,159.31,159.61,8286.0,151.5053,151.7429,151.4577,151.7429,8286.0
2022-04-13 14:40:00,159.59,159.9,159.58,159.9,10473.0,151.7239,152.0186,151.7144,152.0186,10473.0
2022-04-13 14:50:00,159.91,159.93,159.83,159.92,15794.0,152.0282,152.0472,151.9521,152.0377,15794.0
2022-04-13 15:00:00,159.92,159.92,159.76,159.85,9843.0,152.0377,152.0377,151.8855,151.9711,9843.0
2022-04-13 15:10:00,159.87,159.88,159.56,159.57,8601.0,151.9901,151.9996,151.6954,151.7049,8601.0
2022-04-13 15:20:00,159.56,159.77,159.48,159.67,16789.0,151.6954,151.8951,151.6193,151.8,16789.0
2022-04-13 15:30:00,159.69,159.69,159.39,159.5,37142.0,151.819,151.819,151.5338,151.6384,37142.0
2022-04-13 15:40:00,159.49,159.85,159.49,159.85,32405.0,151.6289,151.9711,151.6289,151.9711,32405.0
2022-04-13 15:50:00,159.84,159.84,159.61,159.78,112332.0,151.9616,151.9616,151.7429,151.9046,112332.0
2022-04-14 09:30:00,160.09,161.15,159.55,160.87,60851.0,152.1993,153.207,151.6859,152.9408,60851.0
2022-04-14 09:40:00,160.93,161.14,160.47,160.59,18440.0,152.9979,153.1975,152.5606,152.6746,18440.0
2022-04-14 09:50:00,160.61,160.63,160.24,160.3,8698.0,152.6937,152.7127,152.3419,152.3989,8698.0
2022-04-14 10:00:00,160.24,160.44,159.72,159.79,17881.0,152.3419,152.532,151.8475,151.9141,17881.0
2022-04-14 10:10:00,159.77,160.09,159.7,159.94,9353.0,151.8951,152.1993,151.8285,152.0567,9353.0
2022-04-14 10:20:00,160.02,160.31,159.98,160.3,8149.0,152.1327,152.4084,152.0947,152.3989,8149.0
2022-04-14 10:30:00,160.35,160.39,160.11,160.29,5487.0,152.4465,152.4845,152.2183,152.3894,5487.0
2022-04-14 10:40:00,160.26,161.09,160.24,161.03,9579.0,152.3609,153.15,152.3419,153.093,9579.0
2022-04-14 10:50:00,160.93,160.93,160.61,160.61,7568.0,152.9979,152.9979,152.6937,152.6937,7568.0
2022-04-14 11:00:00,160.67,160.9,160.52,160.8,11824.0,152.7507,152.9694,152.6081,152.8743,11824.0
2022-04-14 11:10:00,160.8,160.86,160.58,160.62,11097.0,152.8743,152.9313,152.6651,152.7032,11097.0
2022-04-14 11:20:00,160.61,160.63,160.42,160.56,6875.0,152.6937,152.7127,152.513,152.6461,6875.0
2022-04-14 11:30:00,160.6,160.64,160.35,160.44,7083.0,152.6841,152.7222,152.4465,152.532,7083.0
2022-04-14 11:40:00,160.38,160.42,160.21,160.27,7563.0,152.475,152.513,152.3134,152.3704,7563.0
2022-04-14 11:50:00,160.22,160.57,160.15,160.55,14983.0,152.3229,152.6556,152.2563,152.6366,14983.0
2022-04-14 12:00:00,160.55,160.79,160.52,160.75,13046.0,152.6366,152.8648,152.6081,152.8268,13046.0
2022-04-14 12:10:00,160.79,160.79,160.6,160.6,7985.0,152.8648,152.8648,152.6841,152.6841,7985.0
2022-04-14 12:20:00,160.58,160.58,160.17,160.3,6637.0,152.6651,152.6651,152.2753,152.3989,6637.0
2022-04-14 12:30:00,160.32,160.4,160.26,160.35,7201.0,152.4179,152.494,152.3609,152.4465,7201.0
2022-04-14 12:40:00,160.34,160.52,160.29,160.46,5668.0,152.437,152.6081,152.3894,152.551,5668.0
2022-04-14 12:50:00,160.46,160.46,160.26,160.39,5874.0,152.551,152.551,152.3609,152.4845,5874.0
2022-04-14 13:00:00,160.39,160.4,160.14,160.15,5066.0,152.4845,152.494,152.2468,152.2563,5066.0
2022-04-14 13:10:00,160.18,160.31,160.18,160.23,7198.0,152.2848,152.4084,152.2848,152.3324,7198.0
2022-04-14 13:20:00,160.24,160.36,160.14,160.36,7680.0,152.3419,152.456,152.2468,152.456,7680.0
2022-04-14 13:30:00,160.35,160.57,160.35,160.45,7214.0,152.4465,152.6556,152.4465,152.5415,7214.0
2022-04-14 13:40:00,160.44,160.55,160.34,160.5,8268.0,152.532,152.6366,152.437,152.5891,8268.0
2022-04-14 13:50:00,160.49,160.78,160.48,160.78,22254.0,152.5796,152.8553,152.5701,152.8553,22254.0
2022-04-14 14:00:00,160.76,160.78,160.48,160.51,10975.0,152.8363,152.8553,152.5701,152.5986,10975.0
2022-04-14 14:10:00,160.5,160.59,160.27,160.29,14785.0,152.5891,152.6746,152.3704,152.3894,14785.0
2022-04-14 14:20:00,160.27,160.33,160.16,160.3,9357.0,152.3704,152.4275,152.2658,152.3989,9357.0
2022-04-14 14:30:00,160.31,160.42,160.19,160.3,12540.0,152.4084,152.513,152.2944,152.3989,12540.0
2022-04-14 14:40:00,160.3,160.31,160.11,160.11,7040.0,152.3989,152.4084,152.2183,152.2183,7040.0
2022-04-14 14:50:00,160.13,160.14,159.82,159.87,14967.0,152.2373,152.2468,151.9426,151.9901,14967.0
2022-04-14 15:00:00,159.85,159.96,159.77,159.77,13977.0,151.9711,152.0757,151.8951,151.8951,13977.0
2022-04-14 15:10:00,159.77,159.91,159.67,159.8,7251.0,151.8951,152.0282,151.8,151.9236,7251.0
2022-04-14 15:20:00,159.83,159.86,159.6,159.69,9454.0,151.9521,151.9806,151.7334,151.819,9454.0
2022-04-14 15:30:00,159.67,159.75,159.33,159.34,15691.0,151.8,151.876,151.4767,151.4862,15691.0
2022-04-14 15:40:00,159.34,159.54,159.29,159.37,32182.0,151.4862,151.6764,151.4387,151.5148,32182.0
2022-04-14 15:50:00,159.36,159.36,159.04,159.17,85194.0,151.5053,151.5053,151.201,151.3246,85194.0
2022-04-18 09:30:00,158.64,159.67,158.64,159.58,30824.0,150.8208,151.8,150.8208,151.7144,30824.0
2022-04-18 09:40:00,159.65,160.03,159.54,159.54,16584.0,151.781,152.1422,151.6764,151.6764,16584.0
2022-04-18 09:50:00,159.61,159.84,159.01,159.02,10867.0,151.7429,151.9616,151.1725,151.182,10867.0
2022-04-18 10:00:00,159.01,159.01,158.46,158.46,12656.0,151.1725,151.1725,150.6496,150.6496,12656.0
2022-04-18 10:10:00,158.51,159.05,158.51,159.05,3887.0,150.6972,151.2105,150.6972,151.2105,3887.0
2022-04-18 10:20:00,159.07,159.24,158.6,158.64,11149.0,151.2296,151.3912,150.7827,150.8208,11149.0
2022-04-18 10:30:00,158.56,159.15,158.56,159.0,7315.0,150.7447,151.3056,150.7447,151.163,7315.0
2022-04-18 10:40:00,159.03,159.25,158.92,158.93,5162.0,151.1915,151.4007,151.087,151.0965,5162.0
2022-04-18 10:50:00,158.96,159.03,158.6,158.69,11505.0,151.125,151.1915,150.7827,150.8683,11505.0
2022-04-18 11:00:00,158.72,158.72,158.33,158.49,11849.0,150.8968,150.8968,150.526,150.6781,11849.0
2022-04-18 11:10:00,158.42,158.61,158.3,158.45,6211.0,150.6116,150.7922,150.4975,150.6401,6211.0
2022-04-18 11:20:00,158.44,158.46,158.09,158.21,9962.0,150.6306,150.6496,150.2979,150.4119,9962.0
2022-04-18 11:30:00,158.2,158.29,158.16,158.19,8653.0,150.4024,150.488,150.3644,150.3929,8653.0
2022-04-18 11:40:00,158.18,158.18,157.91,158.02,9005.0,150.3834,150.3834,150.1267,150.2313,9005.0
2022-04-18 11:50:00,158.02,158.34,158.0,158.34,8647.0,150.2313,150.5355,150.2123,150.5355,8647.0
2022-04-18 12:00:00,158.32,158.32,158.14,158.18,10373.0,150.5165,150.5165,150.3454,150.3834,10373.0
2022-04-18 12:10:00,158.17,158.52,158.07,158.51,11874.0,150.3739,150.7067,150.2788,150.6972,11874.0
2022-04-18 12:20:00,158.48,158.64,158.42,158.48,4905.0,150.6686,150.8208,150.6116,150.6686,4905.0
2022-04-18 12:30:00,158.47,158.5,158.23,158.29,3833.0,150.6591,150.6877,150.431,150.488,3833.0
2022-04-18 12:40:00,158.25,158.43,158.13,158.36,5312.0,150.45,150.6211,150.3359,150.5546,5312.0
2022-04-18 12:50:00,158.45,158.53,158.43,158.48,4796.0,150.6401,150.7162,150.6211,150.6686,4796.0
2022-04-18 13:00:00,158.46,158.76,158.4,158.72,11298.0,150.6496,150.9348,150.5926,150.8968,11298.0
2022-04-18 13:10:00,158.78,158.79,158.3,158.3,10516.0,150.9539,150.9634,150.4975,150.4975,10516.0
2022-04-18 13:20:00,158.3,158.56,158.22,158.56,8732.0,150.4975,150.7447,150.4215,150.7447,8732.0
2022-04-18 13:30:00,158.55,158.93,158.55,158.76,6926.0,150.7352,151.0965,150.7352,150.9348,6926.0
2022-04-18 13:40:00,158.77,158.84,158.52,158.64,9839.0,150.9443,151.0109,150.7067,150.8208,9839.0
2022-04-18 13:50:00,158.61,158.77,158.48,158.62,6850.0,150.7922,150.9443,150.6686,150.8017,6850.0
2022-04-18 14:00:00,158.59,158.59,158.37,158.5,6945.0,150.7732,150.7732,150.5641,150.6877,6945.0
2022-04-18 14:10:00,158.51,158.74,158.41,158.5,9668.0,150.6972,150.9158,150.6021,150.6877,9668.0
2022-04-18 14:20:00,158.5,158.5,158.19,158.19,12659.0,150.6877,150.6877,150.3929,150.3929,12659.0
2022-04-18 14:30:00,158.19,158.31,158.05,158.17,14554.0,150.3929,150.507,150.2598,150.3739,14554.0
2022-04-18 14:40:00,158.19,158.26,158.07,158.12,11592.0,150.3929,150.4595,150.2788,150.3264,11592.0
2022-04-18 14:50:00,158.11,158.23,157.96,157.96,13016.0,150.3169,150.431,150.1743,150.1743,13016.0
2022-04-18 15:00:00,157.95,157.95,157.74,157.81,13801.0,150.1648,150.1648,149.9651,150.0317,13801.0
2022-04-18 15:10:00,157.78,157.84,157.65,157.67,9311.0,150.0031,150.0602,149.8795,149.8986,9311.0
2022-04-18 15:20:00,157.67,157.74,157.42,157.47,21283.0,149.8986,149.9651,149.6609,149.7084,21283.0
2022-04-18 15:30:00,157.46,157.46,157.08,157.24,36545.0,149.6989,149.6989,149.3376,149.4898,36545.0
2022-04-18 15:40:00,157.24,157.45,157.16,157.41,37095.0,149.4898,149.6894,149.4137,149.6514,37095.0
2022-04-18 15:50:00,157.4,157.99,157.36,157.99,105314.0,149.6419,150.2028,149.6038,150.2028,105314.0
2022-04-19 09:30:00,158.36,159.2,158.31,159.02,35544.0,150.5546,151.3532,150.507,151.182,35544.0
2022-04-19 09:40:00,159.07,159.62,159.02,159.37,9049.0,151.2296,151.7524,151.182,151.5148,9049.0
2022-04-19 09:50:00,159.38,159.5,159.13,159.25,9343.0,151.5243,151.6384,151.2866,151.4007,9343.0
2022-04-19 10:00:00,159.22,159.69,159.22,159.64,9076.0,151.3722,151.819,151.3722,151.7715,9076.0
2022-04-19 10:10:00,159.62,159.74,159.16,159.21,61418.0,151.7524,151.8665,151.3151,151.3627,61418.0
2022-04-19 10:20:00,159.24,159.61,159.07,159.55,13220.0,151.3912,151.7429,151.2296,151.6859,13220.0
2022-04-19 10:30:00,159.66,159.73,159.07,159.11,6541.0,151.7905,151.857,151.2296,151.2676,6541.0
2022-04-19 10:40:00,159.05,159.53,159.05,159.47,9104.0,151.2105,151.6669,151.2105,151.6098,9104.0
2022-04-19 10:50:00,159.44,159.66,159.34,159.48,7976.0,151.5813,151.7905,151.4862,151.6193,7976.0
2022-04-19 11:00:00,159.48,159.6,159.38,159.44,7935.0,151.6193,151.7334,151.5243,151.5813,7935.0
2022-04-19 11:10:00,159.4,159.48,159.32,159.41,8480.0,151.5433,151.6193,151.4672,151.5528,8480.0
2022-04-19 11:20:00,159.41,159.41,159.13,159.25,7042.0,151.5528,151.5528,151.2866,151.4007,7042.0
2022-04-19 11:30:00,159.29,159.29,159.02,159.06,8532.0,151.4387,151.4387,151.182,151.2201,8532.0
2022-04-19 11:40:00,159.07,159.16,158.92,158.95,7628.0,151.2296,151.3151,151.087,151.1155,7628.0
2022-04-19 11:50:00,159.01,159.22,159.01,159.13,11575.0,151.1725,151.3722,151.1725,151.2866,11575.0
2022-04-19 12:00:00,159.12,159.26,159.09,159.12,6967.0,151.2771,151.4102,151.2486,151.2771,6967.0
2022-04-19 12:10:00,159.1,159.11,158.93,158.94,7938.0,151.2581,151.2676,151.0965,151.106,7938.0
2022-04-19 12:20:00,158.99,159.13,158.94,159.06,7175.0,151.1535,151.2866,151.106,151.2201,7175.0
2022-04-19 12:30:00,159.04,159.05,158.75,158.76,5030.0,151.201,151.2105,150.9253,150.9348,5030.0
2022-04-19 12:40:00,158.78,158.86,158.63,158.64,4954.0,150.9539,151.0299,150.8112,150.8208,4954.0
2022-04-19 12:50:00,158.65,158.78,158.61,158.64,7287.0,150.8303,150.9539,150.7922,150.8208,7287.0
2022-04-19 13:00:00,158.65,158.73,158.64,158.68,6976.0,150.8303,150.9063,150.8208,150.8588,6976.0
2022-04-19 13:10:00,158.68,158.77,158.63,158.69,7261.0,150.8588,150.9443,150.8112,150.8683,7261.0
2022-04-19 13:20:00,158.7,158.88,158.67,158.71,7463.0,150.8778,151.0489,150.8493,150.8873,7463.0
2022-04-19 13:30:00,158.7,158.76,158.61,158.67,5716.0,150.8778,150.9348,150.7922,150.8493,5716.0
2022-04-19 13:40:00,158.69,158.74,158.56,158.74,9305.0,150.8683,150.9158,150.7447,150.9158,9305.0
2022-04-19 13:50:00,158.74,158.9,158.74,158.74,6988.0,150.9158,151.0679,150.9158,150.9158,6988.0
2022-04-19 14:00:00,158.72,158.8,158.6,158.73,7407.0,150.8968,150.9729,150.7827,150.9063,7407.0
2022-04-19 14:10:00,158.72,158.75,158.57,158.6,8118.0,150.8968,150.9253,150.7542,150.7827,8118.0
2022-04-19 14:20:00,158.6,158.69,158.5,158.56,7941.0,150.7827,150.8683,150.6877,150.7447,7941.0
2022-04-19 14:30:00,158.57,158.64,158.5,158.59,5431.0,150.7542,150.8208,150.6877,150.7732,5431.0
2022-04-19 14:40:00,158.53,158.66,158.48,158.63,6410.0,150.7162,150.8398,150.6686,150.8112,6410.0
2022-04-19 14:50:00,158.64,158.75,158.56,158.75,12787.0,150.8208,150.9253,150.7447,150.9253,12787.0
2022-04-19 15:00:00,158.74,158.95,158.72,158.95,7398.0,150.9158,151.1155,150.8968,151.1155,7398.0
2022-04-19 15:10:00,158.97,159.19,158.9,159.19,7707.0,151.1345,151.3436,151.0679,151.3436,7707.0
2022-04-19 15:20:00,159.18,159.24,159.08,159.13,8863.0,151.3341,151.3912,151.2391,151.2866,8863.0
2022-04-19 15:30:00,159.14,159.47,159.11,159.45,14463.0,151.2961,151.6098,151.2676,151.5908,14463.0
2022-04-19 15:40:00,159.43,159.44,159.13,159.14,37845.0,151.5718,151.5813,151.2866,151.2961,37845.0
2022-04-19 15:50:00,159.17,159.38,158.86,159.12,126817.0,151.3246,151.5243,151.0299,151.2771,126817.0
2022-04-20 09:30:00,159.7,160.26,159.47,159.86,42550.0,151.8285,152.3609,151.6098,151.9806,42550.0
2022-04-20 09:40:00,159.94,160.29,159.7,160.16,14047.0,152.0567,152.3894,151.8285,152.2658,14047.0
2022-04-20 09:50:00,160.13,160.75,160.13,160.33,34595.0,152.2373,152.8268,152.2373,152.4275,34595.0
2022-04-20 10:00:00,160.41,160.48,159.95,160.44,32718.0,152.5035,152.5701,152.0662,152.532,32718.0
2022-04-20 10:10:00,160.45,160.48,159.49,160.07,119259.0,152.5415,152.5701,151.6289,152.1803,119259.0
2022-04-20 10:20:00,160.02,160.24,160.0,160.2,24865.0,152.1327,152.3419,152.1137,152.3039,24865.0
2022-04-20 10:30:00,160.2,160.49,160.15,160.46,21878.0,152.3039,152.5796,152.2563,152.551,21878.0
2022-04-20 10:40:00,160.45,160.56,160.34,160.42,18286.0,152.5415,152.6461,152.437,152.513,18286.0
2022-04-20 10:50:00,160.4,161.0,160.39,160.65,9435.0,152.494,153.0644,152.4845,152.7317,9435.0
2022-04-20 11:00:00,160.64,160.64,160.15,160.38,14289.0,152.7222,152.7222,152.2563,152.475,14289.0
2022-04-20 11:10:00,160.33,160.6,160.27,160.59,10527.0,152.4275,152.6841,152.3704,152.6746,10527.0
2022-04-20 11:20:00,160.57,160.64,160.26,160.64,13683.0,152.6556,152.7222,152.3609,152.7222,13683.0
2022-04-20 11:30:00,160.61,160.72,160.58,160.65,5578.0,152.6937,152.7982,152.6651,152.7317,5578.0
2022-04-20 11:40:00,160.65,161.08,160.59,161.07,13561.0,152.7317,153.1405,152.6746,153.131,13561.0
2022-04-20 11:50:00,161.1,161.2,161.03,161.16,10021.0,153.1595,153.2546,153.093,153.2165,10021.0
2022-04-20 12:00:00,161.16,161.18,160.91,160.92,6238.0,153.2165,153.2356,152.9789,152.9884,6238.0
2022-04-20 12:10:00,160.86,160.94,160.8,160.92,8689.0,152.9313,153.0074,152.8743,152.9884,8689.0
2022-04-20 12:20:00,160.94,161.21,160.86,161.1,18102.0,153.0074,153.2641,152.9313,153.1595,18102.0
2022-04-20 12:30:00,161.06,161.23,160.96,160.99,5414.0,153.1215,153.2831,153.0264,153.0549,5414.0
2022-04-20 12:40:00,160.97,161.02,160.88,160.99,9770.0,153.0359,153.0834,152.9503,153.0549,9770.0
2022-04-20 12:50:00,160.99,161.03,160.65,160.78,4277.0,153.0549,153.093,152.7317,152.8553,4277.0
2022-04-20 13:00:00,160.79,160.84,160.56,160.7,7810.0,152.8648,152.9123,152.6461,152.7792,7810.0
2022-04-20 13:10:00,160.66,160.7,160.28,160.3,5942.0,152.7412,152.7792,152.3799,152.3989,5942.0
2022-04-20 13:20:00,160.31,160.37,160.17,160.25,12656.0,152.4084,152.4655,152.2753,152.3514,12656.0
2022-04-20 13:30:00,160.26,160.56,160.18,160.53,9658.0,152.3609,152.6461,152.2848,152.6176,9658.0
2022-04-20 13:40:00,160.49,160.66,160.45,160.55,8236.0,152.5796,152.7412,152.5415,152.6366,8236.0
2022-04-20 13:50:00,160.55,160.81,160.53,160.8,8121.0,152.6366,152.8838,152.6176,152.8743,8121.0
2022-04-20 14:00:00,160.8,160.86,160.69,160.78,10179.0,152.8743,152.9313,152.7697,152.8553,10179.0
2022-04-20 14:10:00,160.77,160.83,160.64,160.66,7488.0,152.8458,152.9028,152.7222,152.7412,7488.0
2022-04-20 14:20:00,160.65,160.69,160.57,160.57,8061.0,152.7317,152.7697,152.6556,152.6556,8061.0
2022-04-20 14:30:00,160.58,160.58,160.3,160.31,7140.0,152.6651,152.6651,152.3989,152.4084,7140.0
2022-04-20 14:40:00,160.29,160.38,160.25,160.28,10865.0,152.3894,152.475,152.3514,152.3799,10865.0
2022-04-20 14:50:00,160.28,160.28,159.99,160.01,10803.0,152.3799,152.3799,152.1042,152.1232,10803.0
2022-04-20 15:00:00,159.99,160.2,159.99,160.2,9630.0,152.1042,152.3039,152.1042,152.3039,9630.0
2022-04-20 15:10:00,160.19,160.38,160.19,160.32,9712.0,152.2944,152.475,152.2944,152.4179,9712.0
2022-04-20 15:20:00,160.33,160.59,160.32,160.42,11870.0,152.4275,152.6746,152.4179,152.513,11870.0
2022-04-20 15:30:00,160.46,160.56,160.4,160.47,16773.0,152.551,152.6461,152.494,152.5606,16773.0
2022-04-20 15:40:00,160.47,160.81,160.44,160.69,35595.0,152.5606,152.8838,152.532,152.7697,35595.0
2022-04-20 15:50:00,160.68,160.76,160.43,160.59,79186.0,152.7602,152.8363,152.5225,152.6746,79186.0
2022-04-21 09:30:00,161.5,161.65,160.74,161.22,33459.0,153.5398,153.6824,152.8172,153.2736,33459.0
2022-04-21 09:40:00,161.31,162.35,161.27,162.25,10810.0,153.3592,154.3479,153.3211,154.2528,10810.0
2022-04-21 09:50:00,162.29,162.66,162.19,162.47,9919.0,154.2908,154.6426,154.1958,154.462,9919.0
2022-04-21 10:00:00,162.47,162.47,162.07,162.08,5904.0,154.462,154.462,154.0817,154.0912,5904.0
2022-04-21 10:10:00,162.12,162.5,162.11,162.27,8914.0,154.1292,154.4905,154.1197,154.2718,8914.0
2022-04-21 10:20:00,162.22,162.34,162.08,162.16,7937.0,154.2243,154.3384,154.0912,154.1673,7937.0
2022-04-21 10:30:00,162.16,162.28,162.09,162.19,15147.0,154.1673,154.2813,154.1007,154.1958,15147.0
2022-04-21 10:40:00,162.17,162.37,162.1,162.37,11897.0,154.1768,154.3669,154.1102,154.3669,11897.0
2022-04-21 10:50:00,162.36,162.53,162.24,162.34,17145.0,154.3574,154.519,154.2433,154.3384,17145.0
2022-04-21 11:00:00,162.35,162.37,162.09,162.24,8753.0,154.3479,154.3669,154.1007,154.2433,8753.0
2022-04-21 11:10:00,162.25,162.44,162.08,162.11,14597.0,154.2528,154.4335,154.0912,154.1197,14597.0
2022-04-21 11:20:00,162.1,162.1,161.83,161.88,10185.0,154.1102,154.1102,153.8535,153.9011,10185.0
2022-04-21 11:30:00,161.9,161.9,161.6,161.71,5942.0,153.9201,153.9201,153.6349,153.7394,5942.0
2022-04-21 11:40:00,161.69,161.92,161.68,161.81,7297.0,153.7204,153.9391,153.7109,153.8345,7297.0
2022-04-21 11:50:00,161.79,162.05,161.79,161.99,5455.0,153.8155,154.0627,153.8155,154.0056,5455.0
2022-04-21 12:00:00,161.99,162.01,161.45,161.56,8775.0,154.0056,154.0246,153.4922,153.5968,8775.0
2022-04-21 12:10:00,161.55,161.56,161.29,161.37,10068.0,153.5873,153.5968,153.3401,153.4162,10068.0
2022-04-21 12:20:00,161.35,161.46,161.24,161.45,7369.0,153.3972,153.5018,153.2926,153.4922,7369.0
2022-04-21 12:30:00,161.41,161.55,161.29,161.41,9034.0,153.4542,153.5873,153.3401,153.4542,9034.0
2022-04-21 12:40:00,161.38,161.41,161.17,161.24,6595.0,153.4257,153.4542,153.2261,153.2926,6595.0
2022-04-21 12:50:00,161.21,161.21,160.95,160.95,7264.0,153.2641,153.2641,153.0169,153.0169,7264.0
2022-04-21 13:00:00,160.98,161.14,160.78,160.81,7926.0,153.0454,153.1975,152.8553,152.8838,7926.0
2022-04-21 13:10:00,160.8,160.99,160.79,160.86,6717.0,152.8743,153.0549,152.8648,152.9313,6717.0
2022-04-21 13:20:00,160.93,161.14,160.9,161.14,6783.0,152.9979,153.1975,152.9694,153.1975,6783.0
2022-04-21 13:30:00,161.15,161.34,161.06,161.08,9059.0,153.207,153.3877,153.1215,153.1405,9059.0
2022-04-21 13:40:00,161.04,161.27,160.8,161.26,17890.0,153.1025,153.3211,152.8743,153.3116,17890.0
2022-04-21 13:50:00,161.28,161.48,161.23,161.48,7654.0,153.3306,153.5208,153.2831,153.5208,7654.0
2022-04-21 14:00:00,161.47,161.5,161.16,161.3,9585.0,153.5113,153.5398,153.2165,153.3496,9585.0
2022-04-21 14:10:00,161.35,161.64,161.35,161.47,12021.0,153.3972,153.6729,153.3972,153.5113,12021.0
2022-04-21 14:20:00,161.55,161.77,161.53,161.67,10572.0,153.5873,153.7965,153.5683,153.7014,10572.0
2022-04-21 14:30:00,161.64,161.8,161.54,161.56,12904.0,153.6729,153.825,153.5778,153.5968,12904.0
2022-04-21 14:40:00,161.57,161.6,161.33,161.35,19296.0,153.6063,153.6349,153.3782,153.3972,19296.0
2022-04-21 14:50:00,161.36,161.44,161.24,161.26,15629.0,153.4067,153.4827,153.2926,153.3116,15629.0
2022-04-21 15:00:00,161.24,161.25,160.99,160.99,13845.0,153.2926,153.3021,153.0549,153.0549,13845.0
2022-04-21 15:10:00,160.93,161.34,160.9,161.34,20801.0,152.9979,153.3877,152.9694,153.3877,20801.0
2022-04-21 15:20:00,161.34,161.72,161.29,161.68,46769.0,153.3877,153.7489,153.3401,153.7109,46769.0
2022-04-21 15:30:00,161.66,161.72,161.07,161.25,30962.0,153.6919,153.7489,153.131,153.3021,30962.0
2022-04-21 15:40:00,161.26,161.36,161.04,161.05,40869.0,153.3116,153.4067,153.1025,153.112,40869.0
2022-04-21 15:50:00,161.07,161.46,161.06,161.21,132230.0,153.131,153.5018,153.1215,153.2641,132230.0
2022-04-22 09:30:00,161.21,161.51,160.76,161.03,44181.0,153.2641,153.5493,152.8363,153.093,44181.0
2022-04-22 09:40:00,160.98,160.98,160.16,160.59,19625.0,153.0454,153.0454,152.2658,152.6746,19625.0
2022-04-22 09:50:00,160.52,160.66,159.6,159.66,11010.0,152.6081,152.7412,151.7334,151.7905,11010.0
2022-04-22 10:00:00,159.71,160.0,159.47,159.68,13239.0,151.838,152.1137,151.6098,151.8095,13239.0
2022-04-22 10:10:00,159.61,159.62,159.31,159.59,11754.0,151.7429,151.7524,151.4577,151.7239,11754.0
2022-04-22 10:20:00,159.57,159.9,159.51,159.89,19939.0,151.7049,152.0186,151.6479,152.0091,19939.0
2022-04-22 10:30:00,159.89,159.89,159.46,159.65,16698.0,152.0091,152.0091,151.6003,151.781,16698.0
2022-04-22 10:40:00,159.67,159.74,159.1,159.1,13723.0,151.8,151.8665,151.2581,151.2581,13723.0
2022-04-22 10:50:00,159.09,159.34,159.05,159.2,12401.0,151.2486,151.4862,151.2105,151.3532,12401.0
2022-04-22 11:00:00,159.23,159.74,159.23,159.52,15002.0,151.3817,151.8665,151.3817,151.6574,15002.0
2022-04-22 11:10:00,159.44,159.44,159.24,159.43,15298.0,151.5813,151.5813,151.3912,151.5718,15298.0
2022-04-22 11:20:00,159.39,159.97,159.39,159.92,14440.0,151.5338,152.0852,151.5338,152.0377,14440.0
2022-04-22 11:30:00,159.89,159.91,159.56,159.83,14556.0,152.0091,152.0282,151.6954,151.9521,14556.0
2022-04-22 11:40:00,159.92,159.94,159.55,159.63,15676.0,152.0377,152.0567,151.6859,151.762,15676.0
2022-04-22 11:50:00,159.6,159.62,159.37,159.5,12332.0,151.7334,151.7524,151.5148,151.6384,12332.0
2022-04-22 12:00:00,159.46,159.47,159.22,159.34,20017.0,151.6003,151.6098,151.3722,151.4862,20017.0
2022-04-22 12:10:00,159.34,159.68,159.32,159.65,14025.0,151.4862,151.8095,151.4672,151.781,14025.0
2022-04-22 12:20:00,159.67,159.99,159.62,159.99,8536.0,151.8,152.1042,151.7524,152.1042,8536.0
2022-04-22 12:30:00,160.02,160.13,159.93,160.05,11663.0,152.1327,152.2373,152.0472,152.1613,11663.0
2022-04-22 12:40:00,160.02,160.18,159.98,160.07,12072.0,152.1327,152.2848,152.0947,152.1803,12072.0
2022-04-22 12:50:00,160.05,160.08,159.77,159.79,7090.0,152.1613,152.1898,151.8951,151.9141,7090.0
2022-04-22 13:00:00,159.78,159.78,159.65,159.75,6238.0,151.9046,151.9046,151.781,151.876,6238.0
2022-04-22 13:10:00,159.75,159.82,159.67,159.67,7629.0,151.876,151.9426,151.8,151.8,7629.0
2022-04-22 13:20:00,159.67,159.8,159.42,159.79,8380.0,151.8,151.9236,151.5623,151.9141,8380.0
2022-04-22 13:30:00,159.78,159.78,159.53,159.62,10193.0,151.9046,151.9046,151.6669,151.7524,10193.0
2022-04-22 13:40:00,159.61,159.69,159.45,159.64,9273.0,151.7429,151.819,151.5908,151.7715,9273.0
2022-04-22 13:50:00,159.56,159.67,159.39,159.41,12091.0,151.6954,151.8,151.5338,151.5528,12091.0
2022-04-22 14:00:00,159.39,159.39,159.14,159.14,10973.0,151.5338,151.5338,151.2961,151.2961,10973.0
2022-04-22 14:10:00,159.1,159.19,159.03,159.18,12206.0,151.2581,151.3436,151.1915,151.3341,12206.0
2022-04-22 14:20:00,159.13,159.27,159.08,159.09,10035.0,151.2866,151.4197,151.2391,151.2486,10035.0
2022-04-22 14:30:00,159.12,159.15,158.75,158.75,12794.0,151.2771,151.3056,150.9253,150.9253,12794.0
2022-04-22 14:40:00,158.73,158.87,158.73,158.75,14315.0,150.9063,151.0394,150.9063,150.9253,14315.0
2022-04-22 14:50:00,158.76,158.77,158.25,158.38,11068.0,150.9348,150.9443,150.45,150.5736,11068.0
2022-04-22 15:00:00,158.38,158.39,158.07,158.07,14209.0,150.5736,150.5831,150.2788,150.2788,14209.0
2022-04-22 15:10:00,158.06,158.87,158.01,158.87,17112.0,150.2693,151.0394,150.2218,151.0394,17112.0
2022-04-22 15:20:00,158.87,158.89,158.61,158.68,17133.0,151.0394,151.0584,150.7922,150.8588,17133.0
2022-04-22 15:30:00,158.65,159.03,158.64,158.88,27340.0,150.8303,151.1915,150.8208,151.0489,27340.0
2022-04-22 15:40:00,158.88,159.01,158.26,158.27,42981.0,151.0489,151.1725,150.4595,150.469,42981.0
2022-04-22 15:50:00,158.22,158.22,157.31,157.52,157115.0,150.4215,150.4215,149.5563,149.756,157115.0
2022-04-25 09:30:00,157.44,157.64,156.42,156.7,51979.0,149.6799,149.87,148.7102,148.9764,51979.0
2022-04-25 09:40:00,156.68,157.42,156.5,157.1,29921.0,148.9574,149.6609,148.7862,149.3567,29921.0
2022-04-25 09:50:00,157.09,157.15,155.71,155.71,19902.0,149.3472,149.4042,148.0352,148.0352,19902.0
2022-04-25 10:00:00,155.66,155.82,155.34,155.41,18856.0,147.9876,148.1397,147.6834,147.75,18856.0
2022-04-25 10:10:00,155.42,155.97,155.42,155.78,25780.0,147.7595,148.2824,147.7595,148.1017,25780.0
2022-04-25 10:20:00,155.8,155.87,155.26,155.35,24831.0,148.1207,148.1873,147.6074,147.6929,24831.0
2022-04-25 10:30:00,155.25,155.93,155.19,155.72,30293.0,147.5978,148.2443,147.5408,148.0447,30293.0
2022-04-25 10:40:00,155.68,155.72,155.11,155.69,22050.0,148.0066,148.0447,147.4647,148.0162,22050.0
2022-04-25 10:50:00,155.64,155.64,154.93,154.95,21777.0,147.9686,147.9686,147.2936,147.3126,21777.0
2022-04-25 11:00:00,154.99,155.28,154.84,154.94,26121.0,147.3507,147.6264,147.2081,147.3031,26121.0
2022-04-25 11:10:00,154.91,155.2,154.72,154.85,20930.0,147.2746,147.5503,147.094,147.2176,20930.0
2022-04-25 11:20:00,154.81,154.95,154.7,154.76,29285.0,147.1795,147.3126,147.075,147.132,29285.0
2022-04-25 11:30:00,154.79,154.8,154.38,154.5,24069.0,147.1605,147.17,146.7707,146.8848,24069.0
2022-04-25 11:40:00,154.48,154.49,153.85,153.96,28738.0,146.8658,146.8753,146.2668,146.3714,28738.0
2022-04-25 11:50:00,153.97,154.15,153.7,154.14,32256.0,146.3809,146.5521,146.1242,146.5426,32256.0
2022-04-25 12:00:00,154.15,154.52,154.05,154.33,32387.0,146.5521,146.9038,146.457,146.7232,32387.0
2022-04-25 12:10:00,154.32,154.36,153.15,153.28,39927.0,146.7137,146.7517,145.6014,145.7249,39927.0
2022-04-25 12:20:00,153.35,154.3,153.34,154.23,21221.0,145.7915,146.6947,145.782,146.6281,21221.0
2022-04-25 12:30:00,154.24,154.44,154.06,154.08,19659.0,146.6376,146.8278,146.4665,146.4855,19659.0
2022-04-25 12:40:00,154.09,154.11,153.63,153.89,24705.0,146.495,146.514,146.0577,146.3049,24705.0
2022-04-25 12:50:00,153.93,154.19,153.75,154.19,26154.0,146.3429,146.5901,146.1718,146.5901,26154.0
2022-04-25 13:00:00,154.25,154.25,153.72,154.23,19396.0,146.6471,146.6471,146.1433,146.6281,19396.0
2022-04-25 13:10:00,154.25,154.58,154.06,154.13,17127.0,146.6471,146.9609,146.4665,146.533,17127.0
2022-04-25 13:20:00,154.15,154.3,154.0,154.2,18589.0,146.5521,146.6947,146.4095,146.5996,18589.0
2022-04-25 13:30:00,154.24,154.32,153.76,153.84,19816.0,146.6376,146.7137,146.1813,146.2573,19816.0
2022-04-25 13:40:00,153.88,154.13,153.86,153.98,19675.0,146.2954,146.533,146.2764,146.3904,19675.0
2022-04-25 13:50:00,153.96,153.97,153.77,153.95,24649.0,146.3714,146.3809,146.1908,146.3619,24649.0
2022-04-25 14:00:00,153.96,153.99,153.74,153.96,27686.0,146.3714,146.3999,146.1623,146.3714,27686.0
2022-04-25 14:10:00,153.98,154.21,153.91,154.09,22785.0,146.3904,146.6091,146.3239,146.495,22785.0
2022-04-25 14:20:00,154.1,154.47,154.03,154.43,21262.0,146.5045,146.8563,146.438,146.8183,21262.0
2022-04-25 14:30:00,154.46,154.67,154.39,154.65,29584.0,146.8468,147.0464,146.7802,147.0274,29584.0
2022-04-25 14:40:00,154.64,154.64,154.28,154.41,25416.0,147.0179,147.0179,146.6757,146.7992,25416.0
2022-04-25 14:50:00,154.41,154.89,154.38,154.67,35744.0,146.7992,147.2556,146.7707,147.0464,35744.0
2022-04-25 15:00:00,154.66,154.9,154.42,154.87,30093.0,147.0369,147.2651,146.8088,147.2366,30093.0
2022-04-25 15:10:00,154.87,155.28,154.86,155.17,41442.0,147.2366,147.6264,147.2271,147.5218,41442.0
2022-04-25 15:20:00,155.18,155.66,155.17,155.66,39578.0,147.5313,147.9876,147.5218,147.9876,39578.0
2022-04-25 15:30:00,155.65,156.03,155.54,156.0,62284.0,147.9781,148.3394,147.8735,148.3109,62284.0
2022-04-25 15:40:00,156.03,156.25,155.85,155.96,87579.0,148.3394,148.5486,148.1683,148.2728,87579.0
2022-04-25 15:50:00,155.95,156.21,155.69,155.98,197745.0,148.2633,148.5105,148.0162,148.2919,197745.0
2022-04-26 09:30:00,165.65,166.74,162.04,164.74,227830.0,157.4852,158.5215,154.0532,156.6201,227830.0
2022-04-26 09:40:00,164.74,164.98,162.95,163.01,83598.0,156.6201,156.8483,154.9183,154.9754,83598.0
2022-04-26 09:50:00,163.05,164.56,162.75,164.45,69062.0,155.0134,156.449,154.7282,156.3444,69062.0
2022-04-26 10:00:00,164.45,164.97,164.03,164.93,65913.0,156.3444,156.8388,155.9451,156.8007,65913.0
2022-04-26 10:10:00,164.96,166.27,164.96,165.08,68128.0,156.8292,158.0747,156.8292,156.9433,68128.0
2022-04-26 10:20:00,164.97,165.65,164.71,165.27,41317.0,156.8388,157.4852,156.5916,157.124,41317.0
2022-04-26 10:30:00,165.28,166.19,165.21,166.01,31140.0,157.1335,157.9986,157.0669,157.8275,31140.0
2022-04-26 10:40:00,166.02,166.56,165.86,166.24,56362.0,157.837,158.3504,157.6849,158.0462,56362.0
2022-04-26 10:50:00,166.19,166.79,165.76,166.57,31484.0,157.9986,158.569,157.5898,158.3599,31484.0
2022-04-26 11:00:00,166.53,167.75,166.36,167.66,38800.0,158.3219,159.4817,158.1602,159.3962,38800.0
2022-04-26 11:10:00,167.68,167.68,166.2,166.25,88402.0,159.4152,159.4152,158.0081,158.0557,88402.0
2022-04-26 11:20:00,166.28,166.83,166.08,166.37,46765.0,158.0842,158.6071,157.894,158.1697,46765.0
2022-04-26 11:30:00,166.36,166.6,165.36,165.4,56055.0,158.1602,158.3884,157.2095,157.2476,56055.0
2022-04-26 11:40:00,165.37,165.4,164.23,164.77,47997.0,157.219,157.2476,156.1352,156.6486,47997.0
2022-04-26 11:50:00,164.74,164.86,164.15,164.25,23326.0,156.6201,156.7342,156.0592,156.1542,23326.0
2022-04-26 12:00:00,164.24,164.53,164.0,164.35,35762.0,156.1447,156.4204,155.9166,156.2493,35762.0
2022-04-26 12:10:00,164.35,165.07,164.27,165.06,26937.0,156.2493,156.9338,156.1733,156.9243,26937.0
2022-04-26 12:20:00,165.08,165.55,165.01,165.51,13603.0,156.9433,157.3902,156.8768,157.3521,13603.0
2022-04-26 12:30:00,165.5,165.6,164.91,165.03,20122.0,157.3426,157.4377,156.7817,156.8958,20122.0
2022-04-26 12:40:00,165.0,165.4,164.44,164.44,21794.0,156.8673,157.2476,156.3349,156.3349,21794.0
2022-04-26 12:50:00,164.46,165.45,164.46,165.41,20769.0,156.3539,157.2951,156.3539,157.2571,20769.0
2022-04-26 13:00:00,165.46,165.53,164.83,165.08,21597.0,157.3046,157.3711,156.7057,156.9433,21597.0
2022-04-26 13:10:00,165.09,165.44,164.73,164.73,26829.0,156.9528,157.2856,156.6106,156.6106,26829.0
2022-04-26 13:20:00,164.7,164.87,164.56,164.82,19681.0,156.5821,156.7437,156.449,156.6961,19681.0
2022-04-26 13:30:00,164.79,165.15,164.71,164.94,26224.0,156.6676,157.0099,156.5916,156.8102,26224.0
2022-04-26 13:40:00,164.97,165.37,164.63,164.83,51630.0,156.8388,157.219,156.5155,156.7057,51630.0
2022-04-26 13:50:00,164.84,164.86,163.92,164.06,25122.0,156.7152,156.7342,155.8405,155.9736,25122.0
2022-04-26 14:00:00,164.11,164.77,164.11,164.55,26667.0,156.0211,156.6486,156.0211,156.4395,26667.0
2022-04-26 14:10:00,164.49,165.17,164.49,165.13,27530.0,156.3824,157.0289,156.3824,156.9909,27530.0
2022-04-26 14:20:00,165.08,165.46,164.62,164.68,23676.0,156.9433,157.3046,156.506,156.563,23676.0
2022-04-26 14:30:00,164.66,164.66,164.06,164.34,29187.0,156.544,156.544,155.9736,156.2398,29187.0
2022-04-26 14:40:00,164.32,164.39,163.88,164.03,33209.0,156.2208,156.2873,155.8025,155.9451,33209.0
2022-04-26 14:50:00,164.04,164.56,164.0,164.42,29806.0,155.9546,156.449,155.9166,156.3159,29806.0
2022-04-26 15:00:00,164.37,164.74,164.32,164.49,31589.0,156.2683,156.6201,156.2208,156.3824,31589.0
2022-04-26 15:10:00,164.55,164.81,164.27,164.33,41264.0,156.4395,156.6866,156.1733,156.2303,41264.0
2022-04-26 15:20:00,164.37,164.95,164.34,164.56,40400.0,156.2683,156.8197,156.2398,156.449,40400.0
2022-04-26 15:30:00,164.53,164.89,164.38,164.89,61809.0,156.4204,156.7627,156.2778,156.7627,61809.0
2022-04-26 15:40:00,164.89,165.05,164.62,164.74,103415.0,156.7627,156.9148,156.506,156.6201,103415.0
2022-04-26 15:50:00,164.71,164.94,164.12,164.15,184524.0,156.5916,156.8102,156.0306,156.0592,184524.0
2022-04-27 09:30:00,165.0,166.61,164.55,166.12,178470.0,156.8673,158.3979,156.4395,157.9321,178470.0
2022-04-27 09:40:00,166.17,166.45,165.95,166.33,81775.0,157.9796,158.2458,157.7704,158.1317,81775.0
2022-04-27 09:50:00,166.33,166.99,166.3,166.69,71184.0,158.1317,158.7592,158.1032,158.474,71184.0
2022-04-27 10:00:00,166.65,167.58,166.58,167.32,34247.0,158.4359,159.3201,158.3694,159.0729,34247.0
2022-04-27 10:10:00,167.26,167.29,165.99,166.37,28104.0,159.0159,159.0444,157.8085,158.1697,28104.0
2022-04-27 10:20:00,166.41,166.85,166.14,166.29,27935.0,158.2078,158.6261,157.9511,158.0937,27935.0
2022-04-27 10:30:00,166.26,166.26,165.36,165.44,33370.0,158.0652,158.0652,157.2095,157.2856,33370.0
2022-04-27 10:40:00,165.43,166.01,165.4,165.98,26455.0,157.2761,157.8275,157.2476,157.799,26455.0
2022-04-27 10:50:00,166.0,166.5,165.78,165.84,30194.0,157.818,158.2933,157.6088,157.6659,30194.0
2022-04-27 11:00:00,165.84,165.99,165.13,165.46,33521.0,157.6659,157.8085,156.9909,157.3046,33521.0
2022-04-27 11:10:00,165.47,166.61,165.37,166.55,56426.0,157.3141,158.3979,157.219,158.3409,56426.0
2022-04-27 11:20:00,166.63,167.22,166.52,167.04,26927.0,158.4169,158.9779,158.3124,158.8067,26927.0
2022-04-27 11:30:00,167.0,167.03,166.64,166.85,26750.0,158.7687,158.7972,158.4264,158.6261,26750.0
2022-04-27 11:40:00,166.87,167.48,166.85,167.4,22463.0,158.6451,159.225,158.6261,159.149,22463.0
2022-04-27 11:50:00,167.37,167.44,167.17,167.38,21697.0,159.1205,159.187,158.9303,159.13,21697.0
2022-04-27 12:00:00,167.38,167.75,167.27,167.63,28119.0,159.13,159.4817,159.0254,159.3676,28119.0
2022-04-27 12:10:00,167.65,167.65,167.21,167.26,17029.0,159.3867,159.3867,158.9683,159.0159,17029.0
2022-04-27 12:20:00,167.34,167.37,167.11,167.23,18605.0,159.0919,159.1205,158.8733,158.9874,18605.0
2022-04-27 12:30:00,167.25,167.27,166.74,167.13,38318.0,159.0064,159.0254,158.5215,158.8923,38318.0
2022-04-27 12:40:00,167.14,167.81,167.1,167.79,29982.0,158.9018,159.5388,158.8638,159.5198,29982.0
2022-04-27 12:50:00,167.78,167.96,167.7,167.93,23164.0,159.5102,159.6814,159.4342,159.6529,23164.0
2022-04-27 13:00:00,167.94,167.94,167.36,167.63,20577.0,159.6624,159.6624,159.111,159.3676,20577.0
2022-04-27 13:10:00,167.65,167.97,167.6,167.9,17709.0,159.3867,159.6909,159.3391,159.6243,17709.0
2022-04-27 13:20:00,167.93,168.38,167.65,167.91,32152.0,159.6529,160.0807,159.3867,159.6338,32152.0
2022-04-27 13:30:00,167.95,168.08,167.67,167.77,16819.0,159.6719,159.7955,159.4057,159.5007,16819.0
2022-04-27 13:40:00,167.75,167.85,167.62,167.62,26536.0,159.4817,159.5768,159.3581,159.3581,26536.0
2022-04-27 13:50:00,167.66,167.74,167.47,167.57,15898.0,159.3962,159.4722,159.2155,159.3106,15898.0
2022-04-27 14:00:00,167.54,167.66,167.25,167.57,25104.0,159.2821,159.3962,159.0064,159.3106,25104.0
2022-04-27 14:10:00,167.6,167.68,167.47,167.52,21632.0,159.3391,159.4152,159.2155,159.2631,21632.0
2022-04-27 14:20:00,167.54,167.82,167.5,167.52,22449.0,159.2821,159.5483,159.244,159.2631,22449.0
2022-04-27 14:30:00,167.5,167.62,167.26,167.53,22331.0,159.244,159.3581,159.0159,159.2726,22331.0
2022-04-27 14:40:00,167.57,167.85,167.51,167.74,25014.0,159.3106,159.5768,159.2536,159.4722,25014.0
2022-04-27 14:50:00,167.75,167.75,166.88,166.95,27037.0,159.4817,159.4817,158.6546,158.7212,27037.0
2022-04-27 15:00:00,166.95,167.01,166.56,166.81,41541.0,158.7212,158.7782,158.3504,158.5881,41541.0
2022-04-27 15:10:00,166.8,167.18,166.79,167.18,33494.0,158.5786,158.9398,158.569,158.9398,33494.0
2022-04-27 15:20:00,167.19,167.48,167.02,167.31,35389.0,158.9493,159.225,158.7877,159.0634,35389.0
2022-04-27 15:30:00,167.32,167.44,167.04,167.24,56864.0,159.0729,159.187,158.8067,158.9969,56864.0
2022-04-27 15:40:00,167.25,167.91,167.23,167.67,111980.0,159.0064,159.6338,158.9874,159.4057,111980.0
2022-04-27 15:50:00,167.65,167.84,167.16,167.41,281735.0,159.3867,159.5673,158.9208,159.1585,281735.0
2022-04-28 09:30:00,166.97,167.02,165.4,165.62,89732.0,158.7402,158.7877,157.2476,157.4567,89732.0
2022-04-28 09:40:00,165.61,167.51,165.54,167.3,37431.0,157.4472,159.2536,157.3807,159.0539,37431.0
2022-04-28 09:50:00,167.28,167.6,166.68,167.46,30011.0,159.0349,159.3391,158.4645,159.206,30011.0
2022-04-28 10:00:00,167.48,167.9,166.95,167.9,20104.0,159.225,159.6243,158.7212,159.6243,20104.0
2022-04-28 10:10:00,167.91,168.51,167.86,168.19,76142.0,159.6338,160.2043,159.5863,159.9,76142.0
2022-04-28 10:20:00,168.2,168.57,167.78,167.92,31858.0,159.9095,160.2613,159.5102,159.6433,31858.0
2022-04-28 10:30:00,167.95,168.14,167.59,168.05,20019.0,159.6719,159.8525,159.3296,159.7669,20019.0
2022-04-28 10:40:00,168.0,168.16,167.68,168.1,16491.0,159.7194,159.8715,159.4152,159.8145,16491.0
2022-04-28 10:50:00,168.09,168.1,167.7,167.86,14299.0,159.805,159.8145,159.4342,159.5863,14299.0
2022-04-28 11:00:00,167.87,168.47,167.81,168.46,12935.0,159.5958,160.1662,159.5388,160.1567,12935.0
2022-04-28 11:10:00,168.4,168.74,168.22,168.34,29641.0,160.0997,160.4229,159.9286,160.0426,29641.0
2022-04-28 11:20:00,168.32,168.65,168.26,168.63,37150.0,160.0236,160.3374,159.9666,160.3184,37150.0
2022-04-28 11:30:00,168.67,168.96,168.57,168.82,28885.0,160.3564,160.6321,160.2613,160.499,28885.0
2022-04-28 11:40:00,168.78,168.8,168.46,168.71,13757.0,160.461,160.48,160.1567,160.3944,13757.0
2022-04-28 11:50:00,168.74,169.45,168.73,169.35,27564.0,160.4229,161.0979,160.4134,161.0029,27564.0
2022-04-28 12:00:00,169.31,169.43,168.76,168.9,22941.0,160.9648,161.0789,160.4419,160.575,22941.0
2022-04-28 12:10:00,168.96,169.52,168.93,169.39,37194.0,160.6321,161.1645,160.6036,161.0409,37194.0
2022-04-28 12:20:00,169.41,169.47,169.09,169.42,16193.0,161.0599,161.1169,160.7557,161.0694,16193.0
2022-04-28 12:30:00,169.49,169.58,169.32,169.34,20364.0,161.136,161.2215,160.9743,160.9934,20364.0
2022-04-28 12:40:00,169.4,169.76,169.36,169.36,20775.0,161.0504,161.3927,161.0124,161.0124,20775.0
2022-04-28 12:50:00,169.34,169.68,169.21,169.56,13250.0,160.9934,161.3166,160.8698,161.2025,13250.0
2022-04-28 13:00:00,169.53,169.64,169.25,169.56,27831.0,161.174,161.2786,160.9078,161.2025,27831.0
2022-04-28 13:10:00,169.58,169.94,169.57,169.84,13776.0,161.2215,161.5638,161.212,161.4687,13776.0
2022-04-28 13:20:00,169.84,169.85,169.2,169.31,23951.0,161.4687,161.4782,160.8603,160.9648,23951.0
2022-04-28 13:30:00,169.36,169.39,168.85,169.32,31200.0,161.0124,161.0409,160.5275,160.9743,31200.0
2022-04-28 13:40:00,169.37,169.4,169.18,169.18,20005.0,161.0219,161.0504,160.8412,160.8412,20005.0
2022-04-28 13:50:00,169.16,169.16,168.83,168.9,24164.0,160.8222,160.8222,160.5085,160.575,24164.0
2022-04-28 14:00:00,168.95,169.27,168.95,169.25,10956.0,160.6226,160.9268,160.6226,160.9078,10956.0
2022-04-28 14:10:00,169.27,169.38,169.02,169.12,19621.0,160.9268,161.0314,160.6891,160.7842,19621.0
2022-04-28 14:20:00,169.16,169.42,169.12,169.23,15272.0,160.8222,161.0694,160.7842,160.8888,15272.0
2022-04-28 14:30:00,169.27,169.34,168.9,169.06,27565.0,160.9268,160.9934,160.575,160.7272,27565.0
2022-04-28 14:40:00,169.06,169.95,169.05,169.95,15070.0,160.7272,161.5733,160.7177,161.5733,15070.0
2022-04-28 14:50:00,169.93,170.01,169.71,169.86,23133.0,161.5543,161.6303,161.3451,161.4877,23133.0
2022-04-28 15:00:00,169.91,170.18,169.91,170.03,17547.0,161.5353,161.792,161.5353,161.6493,17547.0
2022-04-28 15:10:00,170.01,170.01,169.76,169.93,18514.0,161.6303,161.6303,161.3927,161.5543,18514.0
2022-04-28 15:20:00,169.93,170.1,169.89,170.1,17964.0,161.5543,161.7159,161.5162,161.7159,17964.0
2022-04-28 15:30:00,170.08,170.1,169.75,169.81,28820.0,161.6969,161.7159,161.3831,161.4402,28820.0
2022-04-28 15:40:00,169.79,170.09,169.65,169.78,61899.0,161.4212,161.7064,161.2881,161.4117,61899.0
2022-04-28 15:50:00,169.79,169.79,169.44,169.65,169957.0,161.4212,161.4212,161.0884,161.2881,169957.0
2022-04-29 09:30:00,168.99,169.62,167.79,167.87,64102.0,160.6606,161.2596,159.5198,159.5958,64102.0
2022-04-29 09:40:00,168.05,168.32,167.17,167.41,25999.0,159.7669,160.0236,158.9303,159.1585,25999.0
2022-04-29 09:50:00,167.36,168.18,166.94,167.57,26059.0,159.111,159.8905,158.7117,159.3106,26059.0
2022-04-29 10:00:00,167.61,168.36,167.49,168.25,20355.0,159.3486,160.0617,159.2345,159.9571,20355.0
2022-04-29 10:10:00,168.29,168.71,168.03,168.05,11957.0,159.9951,160.3944,159.7479,159.7669,11957.0
2022-04-29 10:20:00,167.94,167.97,167.42,167.44,13341.0,159.6624,159.6909,159.168,159.187,13341.0
2022-04-29 10:30:00,167.44,167.8,167.05,167.8,16008.0,159.187,159.5293,158.8162,159.5293,16008.0
2022-04-29 10:40:00,167.84,167.91,167.6,167.87,10037.0,159.5673,159.6338,159.3391,159.5958,10037.0
2022-04-29 10:50:00,167.96,168.16,167.74,167.75,13690.0,159.6814,159.8715,159.4722,159.4817,13690.0
2022-04-29 11:00:00,167.77,167.77,167.14,167.56,9264.0,159.5007,159.5007,158.9018,159.3011,9264.0
2022-04-29 11:10:00,167.67,168.27,167.61,168.19,11484.0,159.4057,159.9761,159.3486,159.9,11484.0
2022-04-29 11:20:00,168.21,168.26,167.88,168.03,15933.0,159.9191,159.9666,159.6053,159.7479,15933.0
2022-04-29 11:30:00,168.14,168.41,167.95,167.95,14213.0,159.8525,160.1092,159.6719,159.6719,14213.0
2022-04-29 11:40:00,167.94,168.55,167.91,168.5,11481.0,159.6624,160.2423,159.6338,160.1948,11481.0
2022-04-29 11:50:00,168.45,168.48,168.08,168.12,11887.0,160.1472,160.1757,159.7955,159.8335,11887.0
2022-04-29 12:00:00,168.06,168.15,167.18,167.3,18304.0,159.7764,159.862,158.9398,159.0539,18304.0
2022-04-29 12:10:00,167.25,167.46,167.11,167.28,15402.0,159.0064,159.206,158.8733,159.0349,15402.0
2022-04-29 12:20:00,167.31,167.38,167.08,167.36,17399.0,159.0634,159.13,158.8448,159.111,17399.0
2022-04-29 12:30:00,167.37,167.37,167.1,167.28,19983.0,159.1205,159.1205,158.8638,159.0349,19983.0
2022-04-29 12:40:00,167.28,167.38,167.07,167.1,13808.0,159.0349,159.13,158.8352,158.8638,13808.0
2022-04-29 12:50:00,167.09,167.09,166.64,166.92,24084.0,158.8543,158.8543,158.4264,158.6926,24084.0
2022-04-29 13:00:00,166.92,167.15,166.69,166.76,17625.0,158.6926,158.9113,158.474,158.5405,17625.0
2022-04-29 13:10:00,166.8,167.0,166.7,166.97,13798.0,158.5786,158.7687,158.4835,158.7402,13798.0
2022-04-29 13:20:00,166.97,167.24,166.95,167.02,32497.0,158.7402,158.9969,158.7212,158.7877,32497.0
2022-04-29 13:30:00,167.12,167.5,167.12,167.5,23587.0,158.8828,159.244,158.8828,159.244,23587.0
2022-04-29 13:40:00,167.5,167.5,167.14,167.15,24271.0,159.244,159.244,158.9018,158.9113,24271.0
2022-04-29 13:50:00,167.18,167.27,166.88,167.09,23494.0,158.9398,159.0254,158.6546,158.8543,23494.0
2022-04-29 14:00:00,167.08,167.1,166.79,167.0,19950.0,158.8448,158.8638,158.569,158.7687,19950.0
2022-04-29 14:10:00,167.0,167.2,166.96,167.02,32547.0,158.7687,158.9588,158.7307,158.7877,32547.0
2022-04-29 14:20:00,167.03,167.03,166.75,166.9,17093.0,158.7972,158.7972,158.531,158.6736,17093.0
2022-04-29 14:30:00,166.91,166.98,166.64,166.66,26487.0,158.6831,158.7497,158.4264,158.4455,26487.0
2022-04-29 14:40:00,166.67,166.75,166.33,166.54,29575.0,158.455,158.531,158.1317,158.3314,29575.0
2022-04-29 14:50:00,166.52,166.62,166.23,166.57,28461.0,158.3124,158.4074,158.0366,158.3599,28461.0
2022-04-29 15:00:00,166.54,166.54,165.78,165.81,45062.0,158.3314,158.3314,157.6088,157.6373,45062.0
2022-04-29 15:10:00,165.82,165.82,165.45,165.61,33245.0,157.6469,157.6469,157.2951,157.4472,33245.0
2022-04-29 15:20:00,165.62,165.73,165.36,165.55,32888.0,157.4567,157.5613,157.2095,157.3902,32888.0
2022-04-29 15:30:00,165.52,165.71,165.28,165.53,38237.0,157.3616,157.5423,157.1335,157.3711,38237.0
2022-04-29 15:40:00,165.52,165.66,164.86,164.87,67390.0,157.3616,157.4947,156.7342,156.7437,67390.0
2022-04-29 15:50:00,164.81,164.91,164.11,164.44,172932.0,156.6866,156.7817,156.0211,156.3349,172932.0
2022-05-02 09:30:00,163.6,164.9,162.83,162.91,110677.0,155.5363,156.7722,154.8042,154.8803,110677.0
2022-05-02 09:40:00,162.91,163.47,162.24,162.24,30791.0,154.8803,155.4127,154.2433,154.2433,30791.0
2022-05-02 09:50:00,162.22,162.81,161.7,162.25,20510.0,154.2243,154.7852,153.7299,154.2528,20510.0
2022-05-02 10:00:00,162.28,163.39,162.1,162.43,20016.0,154.2813,155.3366,154.1102,154.4239,20016.0
2022-05-02 10:10:00,162.37,163.21,162.11,163.06,24231.0,154.3669,155.1655,154.1197,155.0229,24231.0
2022-05-02 10:20:00,163.1,163.87,162.68,163.26,22675.0,155.0609,155.793,154.6616,155.213,22675.0
2022-05-02 10:30:00,163.14,163.67,162.67,162.98,26185.0,155.099,155.6028,154.6521,154.9468,26185.0
2022-05-02 10:40:00,163.09,163.5,162.98,163.35,21677.0,155.0514,155.4412,154.9468,155.2986,21677.0
2022-05-02 10:50:00,163.4,163.4,162.38,162.56,39603.0,155.3461,155.3461,154.3764,154.5475,39603.0
2022-05-02 11:00:00,162.72,162.74,161.61,161.77,22836.0,154.6997,154.7187,153.6444,153.7965,22836.0
2022-05-02 11:10:00,161.74,161.76,160.88,161.12,27193.0,153.768,153.787,152.9503,153.1785,27193.0
2022-05-02 11:20:00,161.13,161.17,160.65,160.65,26976.0,153.188,153.2261,152.7317,152.7317,26976.0
2022-05-02 11:30:00,160.65,161.18,160.38,160.78,31810.0,152.7317,153.2356,152.475,152.8553,31810.0
2022-05-02 11:40:00,160.74,161.23,160.61,160.98,24219.0,152.8172,153.2831,152.6937,153.0454,24219.0
2022-05-02 11:50:00,160.96,161.08,160.69,160.92,23930.0,153.0264,153.1405,152.7697,152.9884,23930.0
2022-05-02 12:00:00,160.93,160.94,160.16,160.37,21102.0,152.9979,153.0074,152.2658,152.4655,21102.0
2022-05-02 12:10:00,160.39,160.94,160.08,160.94,18666.0,152.4845,153.0074,152.1898,153.0074,18666.0
2022-05-02 12:20:00,160.95,161.06,160.36,160.4,14840.0,153.0169,153.1215,152.456,152.494,14840.0
2022-05-02 12:30:00,160.36,160.74,160.32,160.43,16682.0,152.456,152.8172,152.4179,152.5225,16682.0
2022-05-02 12:40:00,160.48,160.62,160.13,160.23,10821.0,152.5701,152.7032,152.2373,152.3324,10821.0
2022-05-02 12:50:00,160.18,160.29,159.87,159.88,21053.0,152.2848,152.3894,151.9901,151.9996,21053.0
2022-05-02 13:00:00,159.96,160.44,159.58,160.44,22563.0,152.0757,152.532,151.7144,152.532,22563.0
2022-05-02 13:10:00,160.4,160.84,160.4,160.69,24849.0,152.494,152.9123,152.494,152.7697,24849.0
2022-05-02 13:20:00,160.67,160.67,159.67,159.87,13182.0,152.7507,152.7507,151.8,151.9901,13182.0
2022-05-02 13:30:00,159.85,159.85,159.37,159.59,16264.0,151.9711,151.9711,151.5148,151.7239,16264.0
2022-05-02 13:40:00,159.58,160.02,159.54,159.63,19593.0,151.7144,152.1327,151.6764,151.762,19593.0
2022-05-02 13:50:00,159.58,159.65,159.08,159.19,16244.0,151.7144,151.781,151.2391,151.3436,16244.0
2022-05-02 14:00:00,159.18,159.38,158.83,159.11,21072.0,151.3341,151.5243,151.0014,151.2676,21072.0
2022-05-02 14:10:00,159.05,159.07,158.13,158.34,26966.0,151.2105,151.2296,150.3359,150.5355,26966.0
2022-05-02 14:20:00,158.34,158.56,158.13,158.17,26210.0,150.5355,150.7447,150.3359,150.3739,26210.0
2022-05-02 14:30:00,158.18,158.21,157.69,157.81,17979.0,150.3834,150.4119,149.9176,150.0317,17979.0
2022-05-02 14:40:00,157.81,157.99,157.39,157.85,44186.0,150.0317,150.2028,149.6324,150.0697,44186.0
2022-05-02 14:50:00,157.9,157.9,157.05,157.12,25208.0,150.1172,150.1172,149.3091,149.3757,25208.0
2022-05-02 15:00:00,157.13,157.97,157.1,157.86,22355.0,149.3852,150.1838,149.3567,150.0792,22355.0
2022-05-02 15:10:00,157.84,158.5,157.72,158.41,40099.0,150.0602,150.6877,149.9461,150.6021,40099.0
2022-05-02 15:20:00,158.53,158.82,158.51,158.57,38782.0,150.7162,150.9919,150.6972,150.7542,38782.0
2022-05-02 15:30:00,158.62,159.45,158.56,158.72,60679.0,150.8017,151.5908,150.7447,150.8968,60679.0
2022-05-02 15:40:00,158.74,158.9,158.28,158.85,57258.0,150.9158,151.0679,150.4785,151.0204,57258.0
2022-05-02 15:50:00,158.89,159.07,158.56,159.05,145566.0,151.0584,151.2296,150.7447,151.2105,145566.0
2022-05-03 09:30:00,159.16,159.42,158.47,158.87,88598.0,151.3151,151.5623,150.6591,151.0394,88598.0
2022-05-03 09:40:00,158.95,159.89,158.95,159.67,27081.0,151.1155,152.0091,151.1155,151.8,27081.0
2022-05-03 09:50:00,159.55,159.9,158.71,158.77,23067.0,151.6859,152.0186,150.8873,150.9443,23067.0
2022-05-03 10:00:00,158.55,159.79,158.55,159.79,31345.0,150.7352,151.9141,150.7352,151.9141,31345.0
2022-05-03 10:10:00,159.81,160.75,159.77,160.66,46888.0,151.9331,152.8268,151.8951,152.7412,46888.0
2022-05-03 10:20:00,160.62,161.31,160.58,160.79,38284.0,152.7032,153.3592,152.6651,152.8648,38284.0
2022-05-03 10:30:00,160.83,161.43,160.74,161.39,18928.0,152.9028,153.4732,152.8172,153.4352,18928.0
2022-05-03 10:40:00,161.45,161.5,160.93,160.93,21694.0,153.4922,153.5398,152.9979,152.9979,21694.0
2022-05-03 10:50:00,160.92,161.41,160.61,161.31,27060.0,152.9884,153.4542,152.6937,153.3592,27060.0
2022-05-03 11:00:00,161.31,161.64,161.21,161.37,22612.0,153.3592,153.6729,153.2641,153.4162,22612.0
2022-05-03 11:10:00,161.41,161.84,161.35,161.57,14498.0,153.4542,153.863,153.3972,153.6063,14498.0
2022-05-03 11:20:00,161.56,161.89,161.47,161.68,11978.0,153.5968,153.9106,153.5113,153.7109,11978.0
2022-05-03 11:30:00,161.63,162.22,161.63,161.9,32773.0,153.6634,154.2243,153.6634,153.9201,32773.0
2022-05-03 11:40:00,161.94,162.01,161.04,161.11,17671.0,153.9581,154.0246,153.1025,153.169,17671.0
2022-05-03 11:50:00,161.11,161.23,160.84,160.98,25537.0,153.169,153.2831,152.9123,153.0454,25537.0
2022-05-03 12:00:00,161.08,161.64,160.89,160.97,13633.0,153.1405,153.6729,152.9599,153.0359,13633.0
2022-05-03 12:10:00,160.97,161.13,160.85,161.13,9054.0,153.0359,153.188,152.9218,153.188,9054.0
2022-05-03 12:20:00,161.19,161.53,161.19,161.28,8647.0,153.2451,153.5683,153.2451,153.3306,8647.0
2022-05-03 12:30:00,161.17,161.33,161.05,161.19,9190.0,153.2261,153.3782,153.112,153.2451,9190.0
2022-05-03 12:40:00,161.16,161.16,160.7,160.83,6573.0,153.2165,153.2165,152.7792,152.9028,6573.0
2022-05-03 12:50:00,160.85,161.01,160.58,160.97,8995.0,152.9218,153.0739,152.6651,153.0359,8995.0
2022-05-03 13:00:00,161.15,161.17,160.98,161.15,3642.0,153.207,153.2261,153.0454,153.207,3642.0
2022-05-03 13:10:00,161.2,161.22,160.8,160.8,7235.0,153.2546,153.2736,152.8743,152.8743,7235.0
2022-05-03 13:20:00,160.86,160.87,160.21,160.23,15143.0,152.9313,152.9408,152.3134,152.3324,15143.0
2022-05-03 13:30:00,160.28,160.58,160.2,160.49,7411.0,152.3799,152.6651,152.3039,152.5796,7411.0
2022-05-03 13:40:00,160.54,160.54,160.18,160.2,14956.0,152.6271,152.6271,152.2848,152.3039,14956.0
2022-05-03 13:50:00,160.2,160.31,160.06,160.2,24989.0,152.3039,152.4084,152.1708,152.3039,24989.0
2022-05-03 14:00:00,160.17,160.44,160.03,160.38,28855.0,152.2753,152.532,152.1422,152.475,28855.0
2022-05-03 14:10:00,160.34,160.41,159.82,159.88,24561.0,152.437,152.5035,151.9426,151.9996,24561.0
2022-05-03 14:20:00,159.73,159.78,159.27,159.33,6667.0,151.857,151.9046,151.4197,151.4767,6667.0
2022-05-03 14:30:00,159.33,159.82,159.33,159.42,8701.0,151.4767,151.9426,151.4767,151.5623,8701.0
2022-05-03 14:40:00,159.42,159.49,159.17,159.42,9342.0,151.5623,151.6289,151.3246,151.5623,9342.0
2022-05-03 14:50:00,159.42,160.19,159.42,160.17,21356.0,151.5623,152.2944,151.5623,152.2753,21356.0
2022-05-03 15:00:00,160.17,160.5,160.06,160.45,26293.0,152.2753,152.5891,152.1708,152.5415,26293.0
2022-05-03 15:10:00,160.5,160.5,159.77,159.77,29415.0,152.5891,152.5891,151.8951,151.8951,29415.0
2022-05-03 15:20:00,159.77,159.94,159.31,159.41,14048.0,151.8951,152.0567,151.4577,151.5528,14048.0
2022-05-03 15:30:00,159.38,159.67,159.24,159.37,25828.0,151.5243,151.8,151.3912,151.5148,25828.0
2022-05-03 15:40:00,159.23,159.36,158.91,159.24,36267.0,151.3817,151.5053,151.0774,151.3912,36267.0
2022-05-03 15:50:00,159.25,159.63,159.03,159.34,90237.0,151.4007,151.762,151.1915,151.4862,90237.0
2022-05-04 09:30:00,159.02,159.7,158.94,159.35,27218.0,151.182,151.8285,151.106,151.4958,27218.0
2022-05-04 09:40:00,159.27,159.42,158.48,158.52,34541.0,151.4197,151.5623,150.6686,150.7067,34541.0
2022-05-04 09:50:00,158.53,159.4,158.41,159.08,19402.0,150.7162,151.5433,150.6021,151.2391,19402.0
2022-05-04 10:00:00,159.05,159.62,158.87,159.5,20955.0,151.2105,151.7524,151.0394,151.6384,20955.0
2022-05-04 10:10:00,159.46,159.46,159.05,159.21,10363.0,151.6003,151.6003,151.2105,151.3627,10363.0
2022-05-04 10:20:00,159.16,159.57,158.99,159.34,10861.0,151.3151,151.7049,151.1535,151.4862,10861.0
2022-05-04 10:30:00,159.37,159.5,159.05,159.41,15499.0,151.5148,151.6384,151.2105,151.5528,15499.0
2022-05-04 10:40:00,159.39,159.8,159.18,159.73,11619.0,151.5338,151.9236,151.3341,151.857,11619.0
2022-05-04 10:50:00,159.8,160.29,159.79,160.09,15373.0,151.9236,152.3894,151.9141,152.1993,15373.0
2022-05-04 11:00:00,160.03,160.06,159.76,159.98,10095.0,152.1422,152.1708,151.8855,152.0947,10095.0
2022-05-04 11:10:00,159.94,160.05,159.65,159.79,7589.0,152.0567,152.1613,151.781,151.9141,7589.0
2022-05-04 11:20:00,159.71,160.13,159.61,159.96,9938.0,151.838,152.2373,151.7429,152.0757,9938.0
2022-05-04 11:30:00,159.92,160.13,159.84,160.13,18408.0,152.0377,152.2373,151.9616,152.2373,18408.0
2022-05-04 11:40:00,160.1,160.43,160.01,160.42,10782.0,152.2088,152.5225,152.1232,152.513,10782.0
2022-05-04 11:50:00,160.43,160.55,160.23,160.26,16443.0,152.5225,152.6366,152.3324,152.3609,16443.0
2022-05-04 12:00:00,160.22,160.7,160.22,160.59,7201.0,152.3229,152.7792,152.3229,152.6746,7201.0
2022-05-04 12:10:00,160.55,160.8,160.46,160.8,7715.0,152.6366,152.8743,152.551,152.8743,7715.0
2022-05-04 12:20:00,160.82,161.18,160.68,160.88,71859.0,152.8933,153.2356,152.7602,152.9503,71859.0
2022-05-04 12:30:00,160.85,160.9,160.65,160.87,10123.0,152.9218,152.9694,152.7317,152.9408,10123.0
2022-05-04 12:40:00,160.85,160.96,160.63,160.85,34339.0,152.9218,153.0264,152.7127,152.9218,34339.0
2022-05-04 12:50:00,160.94,161.1,160.83,160.92,15919.0,153.0074,153.1595,152.9028,152.9884,15919.0
2022-05-04 13:00:00,160.93,160.96,160.42,160.45,19306.0,152.9979,153.0264,152.513,152.5415,19306.0
2022-05-04 13:10:00,160.55,160.89,160.34,160.53,16106.0,152.6366,152.9599,152.437,152.6176,16106.0
2022-05-04 13:20:00,160.51,160.61,160.1,160.4,13681.0,152.5986,152.6937,152.2088,152.494,13681.0
2022-05-04 13:30:00,160.4,160.43,160.21,160.41,13832.0,152.494,152.5225,152.3134,152.5035,13832.0
2022-05-04 13:40:00,160.4,160.57,160.38,160.4,8539.0,152.494,152.6556,152.475,152.494,8539.0
2022-05-04 13:50:00,160.36,160.44,160.1,160.1,17532.0,152.456,152.532,152.2088,152.2088,17532.0
2022-05-04 14:00:00,160.1,160.72,159.97,160.61,37329.0,152.2088,152.7982,152.0852,152.6937,37329.0
2022-05-04 14:10:00,160.65,160.7,160.05,160.07,7368.0,152.7317,152.7792,152.1613,152.1803,7368.0
2022-05-04 14:20:00,160.03,161.01,159.84,160.83,10248.0,152.1422,153.0739,151.9616,152.9028,10248.0
2022-05-04 14:30:00,160.85,160.85,159.51,160.3,17449.0,152.9218,152.9218,151.6479,152.3989,17449.0
2022-05-04 14:40:00,160.4,161.2,160.35,160.95,15885.0,152.494,153.2546,152.4465,153.0169,15885.0
2022-05-04 14:50:00,160.9,161.42,160.71,161.07,13563.0,152.9694,153.4637,152.7887,153.131,13563.0
2022-05-04 15:00:00,161.08,161.37,160.97,161.19,9173.0,153.1405,153.4162,153.0359,153.2451,9173.0
2022-05-04 15:10:00,161.24,161.48,161.08,161.14,21793.0,153.2926,153.5208,153.1405,153.1975,21793.0
2022-05-04 15:20:00,161.21,161.56,161.2,161.5,44609.0,153.2641,153.5968,153.2546,153.5398,44609.0
2022-05-04 15:30:00,161.52,161.97,161.36,161.82,31001.0,153.5588,153.9866,153.4067,153.844,31001.0
2022-05-04 15:40:00,161.83,162.53,161.8,162.49,41288.0,153.8535,154.519,153.825,154.481,41288.0
2022-05-04 15:50:00,162.53,162.55,162.22,162.32,137912.0,154.519,154.538,154.2243,154.3194,137912.0
2022-05-05 09:30:00,161.78,162.03,161.08,161.7,37702.0,153.806,154.0437,153.1405,153.7299,37702.0
2022-05-05 09:40:00,161.68,161.68,160.59,160.65,13624.0,153.7109,153.7109,152.6746,152.7317,13624.0
2022-05-05 09:50:00,160.66,161.18,160.59,160.76,14989.0,152.7412,153.2356,152.6746,152.8363,14989.0
2022-05-05 10:00:00,160.81,161.17,160.46,160.48,16366.0,152.8838,153.2261,152.551,152.5701,16366.0
2022-05-05 10:10:00,160.36,160.73,159.7,160.71,14342.0,152.456,152.8077,151.8285,152.7887,14342.0
2022-05-05 10:20:00,160.66,160.93,160.32,160.75,17739.0,152.7412,152.9979,152.4179,152.8268,17739.0
2022-05-05 10:30:00,160.71,160.97,160.32,160.72,11817.0,152.7887,153.0359,152.4179,152.7982,11817.0
2022-05-05 10:40:00,160.68,160.68,159.75,159.94,19606.0,152.7602,152.7602,151.876,152.0567,19606.0
2022-05-05 10:50:00,159.89,160.12,159.59,160.06,12832.0,152.0091,152.2278,151.7239,152.1708,12832.0
2022-05-05 11:00:00,159.99,160.19,159.0,159.12,19737.0,152.1042,152.2944,151.163,151.2771,19737.0
2022-05-05 11:10:00,159.14,159.27,158.88,158.97,11652.0,151.2961,151.4197,151.0489,151.1345,11652.0
2022-05-05 11:20:00,158.98,159.59,158.81,159.59,23778.0,151.144,151.7239,150.9824,151.7239,23778.0
2022-05-05 11:30:00,159.55,160.01,159.5,159.85,23398.0,151.6859,152.1232,151.6384,151.9711,23398.0
2022-05-05 11:40:00,159.96,159.98,159.18,159.27,13049.0,152.0757,152.0947,151.3341,151.4197,13049.0
2022-05-05 11:50:00,159.25,159.25,158.52,158.52,14974.0,151.4007,151.4007,150.7067,150.7067,14974.0
2022-05-05 12:00:00,158.4,159.0,157.98,159.0,18627.0,150.5926,151.163,150.1933,151.163,18627.0
2022-05-05 12:10:00,158.96,159.58,158.93,159.28,31527.0,151.125,151.7144,151.0965,151.4292,31527.0
2022-05-05 12:20:00,159.27,159.35,158.75,159.04,17615.0,151.4197,151.4958,150.9253,151.201,17615.0
2022-05-05 12:30:00,158.96,159.25,158.43,158.64,13726.0,151.125,151.4007,150.6211,150.8208,13726.0
2022-05-05 12:40:00,158.6,158.94,158.48,158.86,53673.0,150.7827,151.106,150.6686,151.0299,53673.0
2022-05-05 12:50:00,158.91,159.31,158.89,159.3,11063.0,151.0774,151.4577,151.0584,151.4482,11063.0
2022-05-05 13:00:00,159.38,159.84,159.3,159.56,13520.0,151.5243,151.9616,151.4482,151.6954,13520.0
2022-05-05 13:10:00,159.54,159.67,159.22,159.45,14367.0,151.6764,151.8,151.3722,151.5908,14367.0
2022-05-05 13:20:00,159.38,159.67,159.33,159.67,11197.0,151.5243,151.8,151.4767,151.8,11197.0
2022-05-05 13:30:00,159.63,159.85,159.29,159.72,10900.0,151.762,151.9711,151.4387,151.8475,10900.0
2022-05-05 13:40:00,159.72,159.93,159.57,159.58,9402.0,151.8475,152.0472,151.7049,151.7144,9402.0
2022-05-05 13:50:00,159.48,159.56,159.16,159.56,10696.0,151.6193,151.6954,151.3151,151.6954,10696.0
2022-05-05 14:00:00,159.48,159.65,159.37,159.54,7075.0,151.6193,151.781,151.5148,151.6764,7075.0
2022-05-05 14:10:00,159.64,159.82,159.29,159.82,7829.0,151.7715,151.9426,151.4387,151.9426,7829.0
2022-05-05 14:20:00,159.82,159.85,158.82,158.83,9030.0,151.9426,151.9711,150.9919,151.0014,9030.0
2022-05-05 14:30:00,158.86,158.94,158.47,158.7,11040.0,151.0299,151.106,150.6591,150.8778,11040.0
2022-05-05 14:40:00,158.64,158.98,158.54,158.95,13431.0,150.8208,151.144,150.7257,151.1155,13431.0
2022-05-05 14:50:00,158.9,159.18,158.64,158.78,12187.0,151.0679,151.3341,150.8208,150.9539,12187.0
2022-05-05 15:00:00,158.82,158.82,158.12,158.36,14361.0,150.9919,150.9919,150.3264,150.5546,14361.0
2022-05-05 15:10:00,158.36,158.37,157.85,157.85,15540.0,150.5546,150.5641,150.0697,150.0697,15540.0
2022-05-05 15:20:00,157.91,157.93,157.45,157.52,23832.0,150.1267,150.1457,149.6894,149.756,23832.0
2022-05-05 15:30:00,157.53,158.37,157.4,158.23,37308.0,149.7655,150.5641,149.6419,150.431,37308.0
2022-05-05 15:40:00,158.21,158.5,157.72,157.83,79668.0,150.4119,150.6877,149.9461,150.0507,79668.0
2022-05-05 15:50:00,157.87,158.93,157.83,158.75,164156.0,150.0887,151.0965,150.0507,150.9253,164156.0
2022-05-06 09:30:00,157.87,158.68,157.56,157.84,36046.0,150.0887,150.8588,149.794,150.0602,36046.0
2022-05-06 09:40:00,157.89,158.1,156.79,157.45,17675.0,150.1077,150.3074,149.0619,149.6894,17675.0
2022-05-06 09:50:00,157.46,158.75,157.46,158.75,60993.0,149.6989,150.9253,149.6989,150.9253,60993.0
2022-05-06 10:00:00,158.7,159.15,158.45,158.87,38286.0,150.8778,151.3056,150.6401,151.0394,38286.0
2022-05-06 10:10:00,158.89,159.5,158.46,159.07,40013.0,151.0584,151.6384,150.6496,151.2296,40013.0
2022-05-06 10:20:00,159.17,159.93,158.89,159.41,35439.0,151.3246,152.0472,151.0584,151.5528,35439.0
2022-05-06 10:30:00,159.42,159.53,159.06,159.31,25878.0,151.5623,151.6669,151.2201,151.4577,25878.0
2022-05-06 10:40:00,159.32,160.51,159.32,160.32,25807.0,151.4672,152.5986,151.4672,152.4179,25807.0
2022-05-06 10:50:00,160.26,161.02,159.93,160.93,44906.0,152.3609,153.0834,152.0472,152.9979,44906.0
2022-05-06 11:00:00,160.84,161.36,160.73,161.22,50674.0,152.9123,153.4067,152.8077,153.2736,50674.0
2022-05-06 11:10:00,161.18,161.53,160.81,161.17,23327.0,153.2356,153.5683,152.8838,153.2261,23327.0
2022-05-06 11:20:00,161.22,161.83,161.19,161.41,17109.0,153.2736,153.8535,153.2451,153.4542,17109.0
2022-05-06 11:30:00,161.45,161.45,160.78,160.8,17778.0,153.4922,153.4922,152.8553,152.8743,17778.0
2022-05-06 11:40:00,160.8,161.07,160.48,160.66,16582.0,152.8743,153.131,152.5701,152.7412,16582.0
2022-05-06 11:50:00,160.66,160.83,160.34,160.44,12506.0,152.7412,152.9028,152.437,152.532,12506.0
2022-05-06 12:00:00,160.45,160.82,160.22,160.66,14642.0,152.5415,152.8933,152.3229,152.7412,14642.0
2022-05-06 12:10:00,160.63,160.63,160.06,160.08,11180.0,152.7127,152.7127,152.1708,152.1898,11180.0
2022-05-06 12:20:00,160.13,160.79,160.13,160.34,13636.0,152.2373,152.8648,152.2373,152.437,13636.0
2022-05-06 12:30:00,160.43,160.46,159.68,159.92,15765.0,152.5225,152.551,151.8095,152.0377,15765.0
2022-05-06 12:40:00,159.92,160.4,159.9,160.29,9756.0,152.0377,152.494,152.0186,152.3894,9756.0
2022-05-06 12:50:00,160.26,160.94,160.06,160.75,10100.0,152.3609,153.0074,152.1708,152.8268,10100.0
2022-05-06 13:00:00,160.83,161.21,160.72,161.21,8566.0,152.9028,153.2641,152.7982,153.2641,8566.0
2022-05-06 13:10:00,161.09,161.24,160.83,160.9,18805.0,153.15,153.2926,152.9028,152.9694,18805.0
2022-05-06 13:20:00,160.87,161.25,160.76,161.17,10201.0,152.9408,153.3021,152.8363,153.2261,10201.0
2022-05-06 13:30:00,161.22,161.42,160.93,161.0,11549.0,153.2736,153.4637,152.9979,153.0644,11549.0
2022-05-06 13:40:00,161.04,161.23,160.77,160.95,16094.0,153.1025,153.2831,152.8458,153.0169,16094.0
2022-05-06 13:50:00,160.96,161.19,160.81,161.18,13727.0,153.0264,153.2451,152.8838,153.2356,13727.0
2022-05-06 14:00:00,161.18,161.41,160.85,161.01,15913.0,153.2356,153.4542,152.9218,153.0739,15913.0
2022-05-06 14:10:00,161.0,161.43,160.97,161.09,19120.0,153.0644,153.4732,153.0359,153.15,19120.0
2022-05-06 14:20:00,161.05,161.19,160.75,160.84,14671.0,153.112,153.2451,152.8268,152.9123,14671.0
2022-05-06 14:30:00,160.89,161.2,160.73,161.19,20991.0,152.9599,153.2546,152.8077,153.2451,20991.0
2022-05-06 14:40:00,161.23,161.38,160.48,160.66,30540.0,153.2831,153.4257,152.5701,152.7412,30540.0
2022-05-06 14:50:00,160.61,161.06,160.61,160.81,20666.0,152.6937,153.1215,152.6937,152.8838,20666.0
2022-05-06 15:00:00,160.81,161.0,160.5,160.6,14673.0,152.8838,153.0644,152.5891,152.6841,14673.0
2022-05-06 15:10:00,160.64,160.81,160.53,160.76,20193.0,152.7222,152.8838,152.6176,152.8363,20193.0
2022-05-06 15:20:00,160.74,161.0,160.57,160.93,21578.0,152.8172,153.0644,152.6556,152.9979,21578.0
2022-05-06 15:30:00,160.92,162.08,160.9,162.07,52882.0,152.9884,154.0912,152.9694,154.0817,52882.0
2022-05-06 15:40:00,162.03,162.3,161.76,162.11,55296.0,154.0437,154.3004,153.787,154.1197,55296.0
2022-05-06 15:50:00,162.09,162.34,161.59,161.82,132970.0,154.1007,154.3384,153.6253,153.844,132970.0
2022-05-09 09:30:00,160.75,160.75,159.31,159.68,37159.0,152.8268,152.8268,151.4577,151.8095,37159.0
2022-05-09 09:40:00,159.92,160.37,159.48,159.55,11418.0,152.0377,152.4655,151.6193,151.6859,11418.0
2022-05-09 09:50:00,159.44,160.52,159.3,160.33,16683.0,151.5813,152.6081,151.4482,152.4275,16683.0
2022-05-09 10:00:00,160.45,160.75,159.85,159.94,22354.0,152.5415,152.8268,151.9711,152.0567,22354.0
2022-05-09 10:10:00,159.97,160.76,159.97,160.35,18109.0,152.0852,152.8363,152.0852,152.4465,18109.0
2022-05-09 10:20:00,160.35,160.44,159.76,160.06,26909.0,152.4465,152.532,151.8855,152.1708,26909.0
2022-05-09 10:30:00,160.1,160.81,159.91,159.94,15829.0,152.2088,152.8838,152.0282,152.0567,15829.0
2022-05-09 10:40:00,160.09,160.49,159.93,160.38,19394.0,152.1993,152.5796,152.0472,152.475,19394.0
2022-05-09 10:50:00,160.39,160.53,159.47,159.52,15073.0,152.4845,152.6176,151.6098,151.6574,15073.0
2022-05-09 11:00:00,159.49,159.92,159.3,159.92,21146.0,151.6289,152.0377,151.4482,152.0377,21146.0
2022-05-09 11:10:00,159.95,159.95,159.39,159.56,20812.0,152.0662,152.0662,151.5338,151.6954,20812.0
2022-05-09 11:20:00,159.59,159.7,159.35,159.39,19443.0,151.7239,151.8285,151.4958,151.5338,19443.0
2022-05-09 11:30:00,159.47,160.05,159.35,160.05,14776.0,151.6098,152.1613,151.4958,152.1613,14776.0
2022-05-09 11:40:00,160.07,160.27,159.89,159.9,12854.0,152.1803,152.3704,152.0091,152.0186,12854.0
2022-05-09 11:50:00,159.95,160.22,159.73,159.77,29287.0,152.0662,152.3229,151.857,151.8951,29287.0
2022-05-09 12:00:00,159.71,159.76,159.34,159.62,11292.0,151.838,151.8855,151.4862,151.7524,11292.0
2022-05-09 12:10:00,159.63,159.89,159.53,159.71,21365.0,151.762,152.0091,151.6669,151.838,21365.0
2022-05-09 12:20:00,159.7,159.71,159.26,159.54,58803.0,151.8285,151.838,151.4102,151.6764,58803.0
2022-05-09 12:30:00,159.58,160.14,159.5,159.65,18868.0,151.7144,152.2468,151.6384,151.781,18868.0
2022-05-09 12:40:00,159.67,159.71,159.38,159.42,14944.0,151.8,151.838,151.5243,151.5623,14944.0
2022-05-09 12:50:00,159.4,159.63,159.25,159.54,13392.0,151.5433,151.762,151.4007,151.6764,13392.0
2022-05-09 13:00:00,159.55,159.56,159.33,159.49,11713.0,151.6859,151.6954,151.4767,151.6289,11713.0
2022-05-09 13:10:00,159.49,159.72,159.34,159.65,14923.0,151.6289,151.8475,151.4862,151.781,14923.0
2022-05-09 13:20:00,159.6,159.88,159.46,159.87,8697.0,151.7334,151.9996,151.6003,151.9901,8697.0
2022-05-09 13:30:00,159.83,159.87,159.38,159.47,10643.0,151.9521,151.9901,151.5243,151.6098,10643.0
2022-05-09 13:40:00,159.47,159.89,159.46,159.72,15526.0,151.6098,152.0091,151.6003,151.8475,15526.0
2022-05-09 13:50:00,159.77,159.85,159.32,159.79,20740.0,151.8951,151.9711,151.4672,151.9141,20740.0
2022-05-09 14:00:00,159.81,160.43,159.81,160.41,25140.0,151.9331,152.5225,151.9331,152.5035,25140.0
2022-05-09 14:10:00,160.34,160.78,160.27,160.56,23985.0,152.437,152.8553,152.3704,152.6461,23985.0
2022-05-09 14:20:00,160.59,160.75,160.46,160.66,15348.0,152.6746,152.8268,152.551,152.7412,15348.0
2022-05-09 14:30:00,160.58,160.8,160.18,160.59,20210.0,152.6651,152.8743,152.2848,152.6746,20210.0
2022-05-09 14:40:00,160.56,160.77,160.42,160.43,23659.0,152.6461,152.8458,152.513,152.5225,23659.0
2022-05-09 14:50:00,160.35,160.6,160.1,160.48,21928.0,152.4465,152.6841,152.2088,152.5701,21928.0
2022-05-09 15:00:00,160.48,160.71,160.24,160.44,24205.0,152.5701,152.7887,152.3419,152.532,24205.0
2022-05-09 15:10:00,160.45,160.98,160.42,160.53,20315.0,152.5415,153.0454,152.513,152.6176,20315.0
2022-05-09 15:20:00,160.5,160.53,159.84,160.0,22374.0,152.5891,152.6176,151.9616,152.1137,22374.0
2022-05-09 15:30:00,160.03,160.03,159.38,159.65,40231.0,152.1422,152.1422,151.5243,151.781,40231.0
2022-05-09 15:40:00,159.62,159.62,159.09,159.17,65658.0,151.7524,151.7524,151.2486,151.3246,65658.0
2022-05-09 15:50:00,159.18,159.68,158.53,159.27,131034.0,151.3341,151.8095,150.7162,151.4197,131034.0
2022-05-10 09:30:00,160.31,160.88,159.62,159.76,50323.0,152.4084,152.9503,151.7524,151.8855,50323.0
2022-05-10 09:40:00,159.5,159.58,158.52,158.52,41454.0,151.6384,151.7144,150.7067,150.7067,41454.0
2022-05-10 09:50:00,158.42,158.53,157.27,157.67,43721.0,150.6116,150.7162,149.5183,149.8986,43721.0
2022-05-10 10:00:00,157.68,157.97,156.96,157.73,39316.0,149.9081,150.1838,149.2236,149.9556,39316.0
2022-05-10 10:10:00,157.77,158.13,157.02,157.61,23881.0,149.9936,150.3359,149.2806,149.8415,23881.0
2022-05-10 10:20:00,157.41,157.67,156.51,157.0,49119.0,149.6514,149.8986,148.7957,149.2616,49119.0
2022-05-10 10:30:00,156.9,157.04,156.29,156.56,17158.0,149.1665,149.2996,148.5866,148.8433,17158.0
2022-05-10 10:40:00,156.56,156.56,156.08,156.22,23404.0,148.8433,148.8433,148.3869,148.52,23404.0
2022-05-10 10:50:00,156.19,156.69,155.93,156.6,18224.0,148.4915,148.9669,148.2443,148.8813,18224.0
2022-05-10 11:00:00,156.59,156.99,156.29,156.77,23837.0,148.8718,149.2521,148.5866,149.0429,23837.0
2022-05-10 11:10:00,156.77,157.17,156.29,157.16,35918.0,149.0429,149.4232,148.5866,149.4137,35918.0
2022-05-10 11:20:00,157.47,157.47,156.66,156.93,19612.0,149.7084,149.7084,148.9383,149.195,19612.0
2022-05-10 11:30:00,156.86,157.01,156.52,156.72,18827.0,149.1285,149.2711,148.8052,148.9954,18827.0
2022-05-10 11:40:00,156.85,156.91,156.2,156.47,13865.0,149.119,149.176,148.501,148.7577,13865.0
2022-05-10 11:50:00,156.42,156.52,156.03,156.35,11990.0,148.7102,148.8052,148.3394,148.6436,11990.0
2022-05-10 12:00:00,156.4,156.46,155.69,155.79,18200.0,148.6912,148.7482,148.0162,148.1112,18200.0
2022-05-10 12:10:00,155.8,156.26,155.67,155.68,14313.0,148.1207,148.5581,147.9971,148.0066,14313.0
2022-05-10 12:20:00,155.64,155.97,155.35,155.71,37341.0,147.9686,148.2824,147.6929,148.0352,37341.0
2022-05-10 12:30:00,155.76,155.79,155.22,155.53,30778.0,148.0827,148.1112,147.5693,147.864,30778.0
2022-05-10 12:40:00,155.56,155.64,155.3,155.55,13440.0,147.8926,147.9686,147.6454,147.8831,13440.0
2022-05-10 12:50:00,155.5,155.6,155.1,155.58,12163.0,147.8355,147.9306,147.4552,147.9116,12163.0
2022-05-10 13:00:00,155.58,156.17,155.54,155.98,19886.0,147.9116,148.4725,147.8735,148.2919,19886.0
2022-05-10 13:10:00,156.0,156.32,155.75,156.3,22472.0,148.3109,148.6151,148.0732,148.5961,22472.0
2022-05-10 13:20:00,156.31,157.03,156.25,156.99,23761.0,148.6056,149.2901,148.5486,149.2521,23761.0
2022-05-10 13:30:00,157.03,157.79,156.96,157.62,18760.0,149.2901,150.0126,149.2236,149.851,18760.0
2022-05-10 13:40:00,157.56,158.08,157.4,157.97,20330.0,149.794,150.2884,149.6419,150.1838,20330.0
2022-05-10 13:50:00,157.93,158.3,157.86,158.22,17832.0,150.1457,150.4975,150.0792,150.4215,17832.0
2022-05-10 14:00:00,158.22,158.39,157.9,157.97,19632.0,150.4215,150.5831,150.1172,150.1838,19632.0
2022-05-10 14:10:00,157.94,158.06,157.49,157.76,22667.0,150.1553,150.2693,149.7274,149.9841,22667.0
2022-05-10 14:20:00,157.86,157.86,157.04,157.32,9521.0,150.0792,150.0792,149.2996,149.5658,9521.0
2022-05-10 14:30:00,157.4,157.89,157.36,157.74,15609.0,149.6419,150.1077,149.6038,149.9651,15609.0
2022-05-10 14:40:00,157.7,157.97,157.46,157.53,14898.0,149.9271,150.1838,149.6989,149.7655,14898.0
2022-05-10 14:50:00,157.58,157.72,157.2,157.24,12042.0,149.813,149.9461,149.4517,149.4898,12042.0
2022-05-10 15:00:00,157.36,157.76,157.31,157.39,24761.0,149.6038,149.9841,149.5563,149.6324,24761.0
2022-05-10 15:10:00,157.39,157.65,157.28,157.52,17119.0,149.6324,149.8795,149.5278,149.756,17119.0
2022-05-10 15:20:00,157.48,157.49,156.78,156.89,12953.0,149.7179,149.7274,149.0524,149.157,12953.0
2022-05-10 15:30:00,156.85,157.05,156.6,156.94,40393.0,149.119,149.3091,148.8813,149.2045,40393.0
2022-05-10 15:40:00,156.92,157.23,156.83,157.05,48595.0,149.1855,149.4803,149.1,149.3091,48595.0
2022-05-10 15:50:00,157.0,157.13,156.74,156.95,113613.0,149.2616,149.3852,149.0144,149.2141,113613.0
2022-05-11 09:30:00,157.1,157.89,157.04,157.25,24675.0,149.3567,150.1077,149.2996,149.4993,24675.0
2022-05-11 09:40:00,157.37,158.24,157.35,157.85,14363.0,149.6133,150.4405,149.5943,150.0697,14363.0
2022-05-11 09:50:00,157.8,158.55,157.66,158.37,18320.0,150.0222,150.7352,149.8891,150.5641,18320.0
2022-05-11 10:00:00,158.25,158.55,158.11,158.14,10891.0,150.45,150.7352,150.3169,150.3454,10891.0
2022-05-11 10:10:00,158.15,158.39,158.01,158.16,16087.0,150.3549,150.5831,150.2218,150.3644,16087.0
2022-05-11 10:20:00,158.07,158.48,157.92,158.47,32319.0,150.2788,150.6686,150.1362,150.6591,32319.0
2022-05-11 10:30:00,158.41,158.56,158.01,158.45,12399.0,150.6021,150.7447,150.2218,150.6401,12399.0
2022-05-11 10:40:00,158.5,159.13,158.41,159.05,13903.0,150.6877,151.2866,150.6021,151.2105,13903.0
2022-05-11 10:50:00,158.98,158.99,158.03,158.33,15244.0,151.144,151.1535,150.2408,150.526,15244.0
2022-05-11 11:00:00,158.34,158.76,158.25,158.72,6902.0,150.5355,150.9348,150.45,150.8968,6902.0
2022-05-11 11:10:00,158.73,159.15,158.64,158.73,16361.0,150.9063,151.3056,150.8208,150.9063,16361.0
2022-05-11 11:20:00,158.69,158.98,158.68,158.91,15049.0,150.8683,151.144,150.8588,151.0774,15049.0
2022-05-11 11:30:00,158.9,159.36,158.69,159.22,8306.0,151.0679,151.5053,150.8683,151.3722,8306.0
2022-05-11 11:40:00,159.21,159.33,158.96,159.05,10924.0,151.3627,151.4767,151.125,151.2105,10924.0
2022-05-11 11:50:00,159.02,159.1,158.7,158.89,6822.0,151.182,151.2581,150.8778,151.0584,6822.0
2022-05-11 12:00:00,158.85,159.07,158.7,158.87,6243.0,151.0204,151.2296,150.8778,151.0394,6243.0
2022-05-11 12:10:00,158.77,159.05,158.7,158.98,37833.0,150.9443,151.2105,150.8778,151.144,37833.0
2022-05-11 12:20:00,158.97,159.37,158.49,158.49,33061.0,151.1345,151.5148,150.6781,150.6781,33061.0
2022-05-11 12:30:00,158.45,158.62,158.18,158.56,13180.0,150.6401,150.8017,150.3834,150.7447,13180.0
2022-05-11 12:40:00,158.45,158.52,158.16,158.36,8742.0,150.6401,150.7067,150.3644,150.5546,8742.0
2022-05-11 12:50:00,158.2,158.29,157.83,157.9,10793.0,150.4024,150.488,150.0507,150.1172,10793.0
2022-05-11 13:00:00,157.86,158.01,157.74,157.94,12886.0,150.0792,150.2218,149.9651,150.1553,12886.0
2022-05-11 13:10:00,157.94,158.29,157.92,158.13,18839.0,150.1553,150.488,150.1362,150.3359,18839.0
2022-05-11 13:20:00,158.08,158.31,157.69,157.89,8925.0,150.2884,150.507,149.9176,150.1077,8925.0
2022-05-11 13:30:00,157.79,158.05,157.65,157.66,10141.0,150.0126,150.2598,149.8795,149.8891,10141.0
2022-05-11 13:40:00,157.63,157.73,157.2,157.36,15251.0,149.8605,149.9556,149.4517,149.6038,15251.0
2022-05-11 13:50:00,157.43,157.62,157.29,157.42,8980.0,149.6704,149.851,149.5373,149.6609,8980.0
2022-05-11 14:00:00,157.5,157.76,157.48,157.66,11365.0,149.7369,149.9841,149.7179,149.8891,11365.0
2022-05-11 14:10:00,157.57,158.14,157.56,157.99,38414.0,149.8035,150.3454,149.794,150.2028,38414.0
2022-05-11 14:20:00,157.95,158.49,157.77,158.16,19333.0,150.1648,150.6781,149.9936,150.3644,19333.0
2022-05-11 14:30:00,158.16,158.55,158.11,158.42,18372.0,150.3644,150.7352,150.3169,150.6116,18372.0
2022-05-11 14:40:00,158.47,158.78,158.38,158.44,10850.0,150.6591,150.9539,150.5736,150.6306,10850.0
2022-05-11 14:50:00,158.53,158.54,158.15,158.24,15534.0,150.7162,150.7257,150.3549,150.4405,15534.0
2022-05-11 15:00:00,158.25,158.66,158.16,158.66,28928.0,150.45,150.8398,150.3644,150.8398,28928.0
2022-05-11 15:10:00,158.61,158.8,158.29,158.59,15841.0,150.7922,150.9729,150.488,150.7732,15841.0
2022-05-11 15:20:00,158.61,158.8,158.35,158.5,12760.0,150.7922,150.9729,150.545,150.6877,12760.0
2022-05-11 15:30:00,158.56,158.68,158.0,158.0,12907.0,150.7447,150.8588,150.2123,150.2123,12907.0
2022-05-11 15:40:00,158.01,158.25,157.74,157.8,38749.0,150.2218,150.45,149.9651,150.0222,38749.0
2022-05-11 15:50:00,157.82,157.89,157.42,157.76,86714.0,150.0412,150.1077,149.6609,149.9841,86714.0
2022-05-12 09:30:00,158.21,159.23,157.51,159.06,53883.0,150.4119,151.3817,149.7464,151.2201,53883.0
2022-05-12 09:40:00,159.16,159.45,158.33,158.33,42917.0,151.3151,151.5908,150.526,150.526,42917.0
2022-05-12 09:50:00,158.28,158.88,158.04,158.38,16305.0,150.4785,151.0489,150.2503,150.5736,16305.0
2022-05-12 10:00:00,158.45,159.23,158.22,159.06,30289.0,150.6401,151.3817,150.4215,151.2201,30289.0
2022-05-12 10:10:00,159.04,159.47,158.55,158.96,32074.0,151.201,151.6098,150.7352,151.125,32074.0
2022-05-12 10:20:00,159.0,159.41,158.65,158.65,17615.0,151.163,151.5528,150.8303,150.8303,17615.0
2022-05-12 10:30:00,158.48,158.67,158.09,158.59,35708.0,150.6686,150.8493,150.2979,150.7732,35708.0
2022-05-12 10:40:00,158.55,158.6,157.87,158.03,22546.0,150.7352,150.7827,150.0887,150.2408,22546.0
2022-05-12 10:50:00,158.02,158.09,157.54,157.55,18385.0,150.2313,150.2979,149.775,149.7845,18385.0
2022-05-12 11:00:00,157.59,157.95,157.4,157.6,25799.0,149.8225,150.1648,149.6419,149.832,25799.0
2022-05-12 11:10:00,157.64,157.64,156.68,156.77,21379.0,149.87,149.87,148.9574,149.0429,21379.0
2022-05-12 11:20:00,156.77,156.87,156.31,156.37,22543.0,149.0429,149.138,148.6056,148.6626,22543.0
2022-05-12 11:30:00,156.41,157.4,156.27,157.26,24925.0,148.7007,149.6419,148.5676,149.5088,24925.0
2022-05-12 11:40:00,157.28,157.33,156.34,156.46,62152.0,149.5278,149.5753,148.6341,148.7482,62152.0
2022-05-12 11:50:00,156.42,156.53,155.58,155.65,22669.0,148.7102,148.8148,147.9116,147.9781,22669.0
2022-05-12 12:00:00,155.65,155.95,155.61,155.91,23013.0,147.9781,148.2633,147.9401,148.2253,23013.0
2022-05-12 12:10:00,155.87,156.37,155.66,156.35,31156.0,148.1873,148.6626,147.9876,148.6436,31156.0
2022-05-12 12:20:00,156.34,156.55,156.15,156.38,26538.0,148.6341,148.8338,148.4535,148.6721,26538.0
2022-05-12 12:30:00,156.41,156.58,156.27,156.35,26414.0,148.7007,148.8623,148.5676,148.6436,26414.0
2022-05-12 12:40:00,156.34,156.58,155.95,156.18,20144.0,148.6341,148.8623,148.2633,148.482,20144.0
2022-05-12 12:50:00,156.31,156.44,156.1,156.1,13289.0,148.6056,148.7292,148.4059,148.4059,13289.0
2022-05-12 13:00:00,156.03,156.16,155.8,155.96,28167.0,148.3394,148.463,148.1207,148.2728,28167.0
2022-05-12 13:10:00,155.99,156.27,155.58,155.66,14595.0,148.3014,148.5676,147.9116,147.9876,14595.0
2022-05-12 13:20:00,155.7,155.94,155.62,155.9,26319.0,148.0257,148.2538,147.9496,148.2158,26319.0
2022-05-12 13:30:00,155.88,155.96,155.64,155.83,24998.0,148.1968,148.2728,147.9686,148.1493,24998.0
2022-05-12 13:40:00,155.76,155.85,155.24,155.32,43536.0,148.0827,148.1683,147.5883,147.6644,43536.0
2022-05-12 13:50:00,155.34,155.69,155.29,155.46,20513.0,147.6834,148.0162,147.6359,147.7975,20513.0
2022-05-12 14:00:00,155.44,155.75,155.27,155.47,23867.0,147.7785,148.0732,147.6169,147.807,23867.0
2022-05-12 14:10:00,155.41,155.42,155.16,155.28,20005.0,147.75,147.7595,147.5123,147.6264,20005.0
2022-05-12 14:20:00,155.3,155.47,154.72,154.78,23641.0,147.6454,147.807,147.094,147.151,23641.0
2022-05-12 14:30:00,154.75,154.76,154.1,154.1,34557.0,147.1225,147.132,146.5045,146.5045,34557.0
2022-05-12 14:40:00,154.17,154.53,154.1,154.1,23436.0,146.5711,146.9133,146.5045,146.5045,23436.0
2022-05-12 14:50:00,154.08,154.38,154.03,154.22,35488.0,146.4855,146.7707,146.438,146.6186,35488.0
2022-05-12 15:00:00,154.27,154.55,154.16,154.26,29778.0,146.6661,146.9323,146.5616,146.6566,29778.0
2022-05-12 15:10:00,154.29,154.65,154.08,154.55,32400.0,146.6852,147.0274,146.4855,146.9323,32400.0
2022-05-12 15:20:00,154.51,155.24,154.41,154.41,54094.0,146.8943,147.5883,146.7992,146.7992,54094.0
2022-05-12 15:30:00,154.43,155.17,154.42,154.96,45654.0,146.8183,147.5218,146.8088,147.3221,45654.0
2022-05-12 15:40:00,155.09,155.23,154.85,155.05,66454.0,147.4457,147.5788,147.2176,147.4077,66454.0
2022-05-12 15:50:00,155.03,155.58,154.84,155.52,211393.0,147.3887,147.9116,147.2081,147.8545,211393.0
2022-05-13 09:30:00,157.49,158.05,156.93,157.86,48140.0,149.7274,150.2598,149.195,150.0792,48140.0
2022-05-13 09:40:00,157.65,157.91,157.04,157.13,19000.0,149.8795,150.1267,149.2996,149.3852,19000.0
2022-05-13 09:50:00,157.04,158.17,156.88,157.9,47293.0,149.2996,150.3739,149.1475,150.1172,47293.0
2022-05-13 10:00:00,157.93,158.0,157.44,157.48,58595.0,150.1457,150.2123,149.6799,149.7179,58595.0
2022-05-13 10:10:00,157.42,158.22,157.18,157.97,89895.0,149.6609,150.4215,149.4327,150.1838,89895.0
2022-05-13 10:20:00,158.07,158.32,157.89,158.09,79550.0,150.2788,150.5165,150.1077,150.2979,79550.0
2022-05-13 10:30:00,158.06,158.51,157.96,158.12,29262.0,150.2693,150.6972,150.1743,150.3264,29262.0
2022-05-13 10:40:00,158.13,158.7,157.91,158.02,67725.0,150.3359,150.8778,150.1267,150.2313,67725.0
2022-05-13 10:50:00,158.0,158.12,157.91,157.98,23407.0,150.2123,150.3264,150.1267,150.1933,23407.0
2022-05-13 11:00:00,157.98,158.11,157.76,158.01,23556.0,150.1933,150.3169,149.9841,150.2218,23556.0
2022-05-13 11:10:00,158.01,158.04,157.74,157.74,20819.0,150.2218,150.2503,149.9651,149.9651,20819.0
2022-05-13 11:20:00,157.84,158.1,157.81,157.98,13499.0,150.0602,150.3074,150.0317,150.1933,13499.0
2022-05-13 11:30:00,158.01,158.05,157.72,157.86,25092.0,150.2218,150.2598,149.9461,150.0792,25092.0
2022-05-13 11:40:00,157.81,157.81,157.01,157.08,27891.0,150.0317,150.0317,149.2711,149.3376,27891.0
2022-05-13 11:50:00,157.03,157.64,157.03,157.48,18006.0,149.2901,149.87,149.2901,149.7179,18006.0
2022-05-13 12:00:00,157.47,157.71,157.3,157.67,18992.0,149.7084,149.9366,149.5468,149.8986,18992.0
2022-05-13 12:10:00,157.67,157.76,157.5,157.5,28227.0,149.8986,149.9841,149.7369,149.7369,28227.0
2022-05-13 12:20:00,157.51,157.7,157.4,157.52,17729.0,149.7464,149.9271,149.6419,149.756,17729.0
2022-05-13 12:30:00,157.53,157.67,157.36,157.39,11001.0,149.7655,149.8986,149.6038,149.6324,11001.0
2022-05-13 12:40:00,157.37,157.5,157.01,157.06,28508.0,149.6133,149.7369,149.2711,149.3186,28508.0
2022-05-13 12:50:00,157.06,157.07,156.69,156.86,28660.0,149.3186,149.3281,148.9669,149.1285,28660.0
2022-05-13 13:00:00,156.89,157.18,156.88,157.06,13321.0,149.157,149.4327,149.1475,149.3186,13321.0
2022-05-13 13:10:00,157.01,157.01,156.75,156.97,13715.0,149.2711,149.2711,149.0239,149.2331,13715.0
2022-05-13 13:20:00,156.97,157.05,156.75,156.75,17270.0,149.2331,149.3091,149.0239,149.0239,17270.0
2022-05-13 13:30:00,156.77,157.15,156.73,157.02,21768.0,149.0429,149.4042,149.0049,149.2806,21768.0
2022-05-13 13:40:00,157.0,157.0,156.5,156.83,20130.0,149.2616,149.2616,148.7862,149.1,20130.0
2022-05-13 13:50:00,156.8,156.98,156.6,156.6,17664.0,149.0714,149.2426,148.8813,148.8813,17664.0
2022-05-13 14:00:00,156.6,156.6,156.12,156.58,16565.0,148.8813,148.8813,148.425,148.8623,16565.0
2022-05-13 14:10:00,156.64,156.78,156.44,156.78,16667.0,148.9193,149.0524,148.7292,149.0524,16667.0
2022-05-13 14:20:00,156.83,156.9,156.52,156.67,17989.0,149.1,149.1665,148.8052,148.9479,17989.0
2022-05-13 14:30:00,156.72,157.03,156.64,156.73,18708.0,148.9954,149.2901,148.9193,149.0049,18708.0
2022-05-13 14:40:00,156.72,157.06,156.63,156.73,19793.0,148.9954,149.3186,148.9098,149.0049,19793.0
2022-05-13 14:50:00,156.71,157.29,156.68,157.25,13871.0,148.9859,149.5373,148.9574,149.4993,13871.0
2022-05-13 15:00:00,157.28,157.63,157.26,157.62,45662.0,149.5278,149.8605,149.5088,149.851,45662.0
2022-05-13 15:10:00,157.62,157.86,157.56,157.81,29459.0,149.851,150.0792,149.794,150.0317,29459.0
2022-05-13 15:20:00,157.78,158.01,157.7,157.97,28953.0,150.0031,150.2218,149.9271,150.1838,28953.0
2022-05-13 15:30:00,158.0,158.01,157.62,157.87,45170.0,150.2123,150.2218,149.851,150.0887,45170.0
2022-05-13 15:40:00,157.84,158.18,157.61,157.81,33569.0,150.0602,150.3834,149.8415,150.0317,33569.0
2022-05-13 15:50:00,157.88,158.05,157.52,157.89,97398.0,150.0982,150.2598,149.756,150.1077,97398.0
2022-05-16 09:30:00,158.05,158.84,158.05,158.57,32027.0,150.2598,151.0109,150.2598,150.7542,32027.0
2022-05-16 09:40:00,158.51,158.65,157.0,157.02,29202.0,150.6972,150.8303,149.2616,149.2806,29202.0
2022-05-16 09:50:00,157.03,157.17,156.64,156.87,11053.0,149.2901,149.4232,148.9193,149.138,11053.0
2022-05-16 10:00:00,156.94,157.19,156.76,157.13,12594.0,149.2045,149.4422,149.0334,149.3852,12594.0
2022-05-16 10:10:00,157.17,157.39,156.98,157.35,16524.0,149.4232,149.6324,149.2426,149.5943,16524.0
2022-05-16 10:20:00,157.32,157.63,157.19,157.43,9225.0,149.5658,149.8605,149.4422,149.6704,9225.0
2022-05-16 10:30:00,157.4,157.47,156.96,157.45,14700.0,149.6419,149.7084,149.2236,149.6894,14700.0
2022-05-16 10:40:00,157.47,157.72,157.0,157.0,8777.0,149.7084,149.9461,149.2616,149.2616,8777.0
2022-05-16 10:50:00,156.97,157.2,156.86,157.1,9999.0,149.2331,149.4517,149.1285,149.3567,9999.0
2022-05-16 11:00:00,157.07,157.5,157.01,157.26,20859.0,149.3281,149.7369,149.2711,149.5088,20859.0
2022-05-16 11:10:00,157.14,157.14,156.76,156.85,9363.0,149.3947,149.3947,149.0334,149.119,9363.0
2022-05-16 11:20:00,156.77,157.09,156.72,156.96,10840.0,149.0429,149.3472,148.9954,149.2236,10840.0
2022-05-16 11:30:00,156.96,157.09,156.74,157.04,13037.0,149.2236,149.3472,149.0144,149.2996,13037.0
2022-05-16 11:40:00,157.05,157.42,156.99,157.19,13203.0,149.3091,149.6609,149.2521,149.4422,13203.0
2022-05-16 11:50:00,157.2,157.41,157.08,157.38,14539.0,149.4517,149.6514,149.3376,149.6229,14539.0
2022-05-16 12:00:00,157.37,157.52,157.09,157.09,12245.0,149.6133,149.756,149.3472,149.3472,12245.0
2022-05-16 12:10:00,157.1,157.22,156.93,157.19,13534.0,149.3567,149.4707,149.195,149.4422,13534.0
2022-05-16 12:20:00,157.17,157.27,157.1,157.25,9157.0,149.4232,149.5183,149.3567,149.4993,9157.0
2022-05-16 12:30:00,157.24,157.49,157.12,157.16,7913.0,149.4898,149.7274,149.3757,149.4137,7913.0
2022-05-16 12:40:00,157.12,157.26,157.1,157.25,7632.0,149.3757,149.5088,149.3567,149.4993,7632.0
2022-05-16 12:50:00,157.19,157.19,157.03,157.17,6048.0,149.4422,149.4422,149.2901,149.4232,6048.0
2022-05-16 13:00:00,157.2,157.58,157.14,157.54,7102.0,149.4517,149.813,149.3947,149.775,7102.0
2022-05-16 13:10:00,157.49,157.67,157.49,157.56,11960.0,149.7274,149.8986,149.7274,149.794,11960.0
2022-05-16 13:20:00,157.56,158.06,157.55,158.06,8565.0,149.794,150.2693,149.7845,150.2693,8565.0
2022-05-16 13:30:00,158.04,158.24,157.87,157.9,20047.0,150.2503,150.4405,150.0887,150.1172,20047.0
2022-05-16 13:40:00,157.84,158.01,157.77,157.88,6935.0,150.0602,150.2218,149.9936,150.0982,6935.0
2022-05-16 13:50:00,157.9,158.01,157.75,157.87,10525.0,150.1172,150.2218,149.9746,150.0887,10525.0
2022-05-16 14:00:00,157.92,158.13,157.92,158.03,9418.0,150.1362,150.3359,150.1362,150.2408,9418.0
2022-05-16 14:10:00,157.99,158.17,157.89,158.07,9810.0,150.2028,150.3739,150.1077,150.2788,9810.0
2022-05-16 14:20:00,158.13,158.41,157.96,158.41,9145.0,150.3359,150.6021,150.1743,150.6021,9145.0
2022-05-16 14:30:00,158.46,158.46,157.98,158.08,11469.0,150.6496,150.6496,150.1933,150.2884,11469.0
2022-05-16 14:40:00,158.09,158.2,157.92,158.05,11715.0,150.2979,150.4024,150.1362,150.2598,11715.0
2022-05-16 14:50:00,158.02,158.09,157.81,157.85,14611.0,150.2313,150.2979,150.0317,150.0697,14611.0
2022-05-16 15:00:00,157.86,158.18,157.85,158.03,13342.0,150.0792,150.3834,150.0697,150.2408,13342.0
2022-05-16 15:10:00,157.99,158.0,157.66,157.68,18297.0,150.2028,150.2123,149.8891,149.9081,18297.0
2022-05-16 15:20:00,157.68,157.77,157.51,157.69,17686.0,149.9081,149.9936,149.7464,149.9176,17686.0
2022-05-16 15:30:00,157.64,157.79,157.45,157.62,23667.0,149.87,150.0126,149.6894,149.851,23667.0
2022-05-16 15:40:00,157.67,157.86,157.36,157.39,43821.0,149.8986,150.0792,149.6038,149.6324,43821.0
2022-05-16 15:50:00,157.41,157.67,157.21,157.47,129452.0,149.6514,149.8986,149.4612,149.7084,129452.0
2022-05-17 09:30:00,158.95,158.95,155.83,155.83,49024.0,151.1155,151.1155,148.1493,148.1493,49024.0
2022-05-17 09:40:00,155.86,156.02,155.16,155.91,41490.0,148.1778,148.3299,147.5123,148.2253,41490.0
2022-05-17 09:50:00,155.9,156.28,155.41,155.89,26760.0,148.2158,148.5771,147.75,148.2063,26760.0
2022-05-17 10:00:00,155.92,156.37,155.92,156.25,29446.0,148.2348,148.6626,148.2348,148.5486,29446.0
2022-05-17 10:10:00,156.25,157.29,156.25,157.15,24007.0,148.5486,149.5373,148.5486,149.4042,24007.0
2022-05-17 10:20:00,157.22,157.22,156.9,156.99,17208.0,149.4707,149.4707,149.1665,149.2521,17208.0
2022-05-17 10:30:00,157.03,157.11,156.83,156.99,11733.0,149.2901,149.3662,149.1,149.2521,11733.0
2022-05-17 10:40:00,156.93,157.21,156.65,157.15,12768.0,149.195,149.4612,148.9288,149.4042,12768.0
2022-05-17 10:50:00,157.09,157.25,156.85,157.15,13936.0,149.3472,149.4993,149.119,149.4042,13936.0
2022-05-17 11:00:00,157.14,157.36,157.03,157.09,21749.0,149.3947,149.6038,149.2901,149.3472,21749.0
2022-05-17 11:10:00,157.07,157.07,156.65,156.78,9699.0,149.3281,149.3281,148.9288,149.0524,9699.0
2022-05-17 11:20:00,156.74,156.79,156.56,156.76,9087.0,149.0144,149.0619,148.8433,149.0334,9087.0
2022-05-17 11:30:00,156.73,156.91,156.62,156.77,15470.0,149.0049,149.176,148.9003,149.0429,15470.0
2022-05-17 11:40:00,156.74,156.79,156.36,156.48,14468.0,149.0144,149.0619,148.6531,148.7672,14468.0
2022-05-17 11:50:00,156.5,156.64,156.36,156.51,14757.0,148.7862,148.9193,148.6531,148.7957,14757.0
2022-05-17 12:00:00,156.55,156.58,156.35,156.45,12292.0,148.8338,148.8623,148.6436,148.7387,12292.0
2022-05-17 12:10:00,156.45,156.47,156.33,156.39,13985.0,148.7387,148.7577,148.6246,148.6817,13985.0
2022-05-17 12:20:00,156.43,156.52,156.35,156.43,10002.0,148.7197,148.8052,148.6436,148.7197,10002.0
2022-05-17 12:30:00,156.46,156.52,156.24,156.52,10960.0,148.7482,148.8052,148.539,148.8052,10960.0
2022-05-17 12:40:00,156.52,157.06,156.45,157.06,8974.0,148.8052,149.3186,148.7387,149.3186,8974.0
2022-05-17 12:50:00,157.05,157.14,156.94,157.05,7457.0,149.3091,149.3947,149.2045,149.3091,7457.0
2022-05-17 13:00:00,157.02,157.16,156.84,157.02,7452.0,149.2806,149.4137,149.1095,149.2806,7452.0
2022-05-17 13:10:00,157.01,157.12,156.91,157.07,11600.0,149.2711,149.3757,149.176,149.3281,11600.0
2022-05-17 13:20:00,157.09,157.11,156.87,156.91,10159.0,149.3472,149.3662,149.138,149.176,10159.0
2022-05-17 13:30:00,156.95,157.0,156.83,156.91,11950.0,149.2141,149.2616,149.1,149.176,11950.0
2022-05-17 13:40:00,156.9,156.96,156.83,156.84,19566.0,149.1665,149.2236,149.1,149.1095,19566.0
2022-05-17 13:50:00,156.85,156.91,156.55,156.56,17050.0,149.119,149.176,148.8338,148.8433,17050.0
2022-05-17 14:00:00,156.6,156.66,156.47,156.66,19195.0,148.8813,148.9383,148.7577,148.9383,19195.0
2022-05-17 14:10:00,156.66,156.67,156.31,156.38,25367.0,148.9383,148.9479,148.6056,148.6721,25367.0
2022-05-17 14:20:00,156.35,156.41,156.0,156.26,13608.0,148.6436,148.7007,148.3109,148.5581,13608.0
2022-05-17 14:30:00,156.2,156.54,156.09,156.49,15490.0,148.501,148.8243,148.3964,148.7767,15490.0
2022-05-17 14:40:00,156.49,156.72,156.29,156.72,25215.0,148.7767,148.9954,148.5866,148.9954,25215.0
2022-05-17 14:50:00,156.75,156.89,156.69,156.78,14128.0,149.0239,149.157,148.9669,149.0524,14128.0
2022-05-17 15:00:00,156.77,156.93,156.47,156.53,18007.0,149.0429,149.195,148.7577,148.8148,18007.0
2022-05-17 15:10:00,156.53,156.75,156.45,156.75,28493.0,148.8148,149.0239,148.7387,149.0239,28493.0
2022-05-17 15:20:00,156.73,156.9,156.69,156.88,21785.0,149.0049,149.1665,148.9669,149.1475,21785.0
2022-05-17 15:30:00,156.87,156.87,156.62,156.82,27606.0,149.138,149.138,148.9003,149.0905,27606.0
2022-05-17 15:40:00,156.81,157.02,156.73,156.75,36453.0,149.081,149.2806,149.0049,149.0239,36453.0
2022-05-17 15:50:00,156.8,157.23,156.79,157.17,121344.0,149.0714,149.4803,149.0619,149.4232,121344.0
2022-05-18 09:30:00,157.0,157.43,156.41,157.08,81511.0,149.2616,149.6704,148.7007,149.3376,81511.0
2022-05-18 09:40:00,157.14,157.18,156.75,156.84,26230.0,149.3947,149.4327,149.0239,149.1095,26230.0
2022-05-18 09:50:00,156.89,157.17,156.25,156.42,15471.0,149.157,149.4232,148.5486,148.7102,15471.0
2022-05-18 10:00:00,156.53,156.53,156.01,156.08,11196.0,148.8148,148.8148,148.3204,148.3869,11196.0
2022-05-18 10:10:00,156.08,156.21,155.86,156.0,33080.0,148.3869,148.5105,148.1778,148.3109,33080.0
2022-05-18 10:20:00,155.99,156.1,155.74,155.81,18171.0,148.3014,148.4059,148.0637,148.1302,18171.0
2022-05-18 10:30:00,155.77,155.88,155.46,155.53,10282.0,148.0922,148.1968,147.7975,147.864,10282.0
2022-05-18 10:40:00,155.55,155.56,154.99,155.0,9206.0,147.8831,147.8926,147.3507,147.3602,9206.0
2022-05-18 10:50:00,154.95,155.12,154.82,155.06,10411.0,147.3126,147.4743,147.189,147.4172,10411.0
2022-05-18 11:00:00,155.01,155.41,155.0,155.37,11141.0,147.3697,147.75,147.3602,147.7119,11141.0
2022-05-18 11:10:00,155.31,155.66,155.31,155.66,11381.0,147.6549,147.9876,147.6549,147.9876,11381.0
2022-05-18 11:20:00,155.66,155.69,155.34,155.55,9666.0,147.9876,148.0162,147.6834,147.8831,9666.0
2022-05-18 11:30:00,155.63,155.93,155.57,155.8,13924.0,147.9591,148.2443,147.9021,148.1207,13924.0
2022-05-18 11:40:00,155.88,155.88,155.5,155.63,7232.0,148.1968,148.1968,147.8355,147.9591,7232.0
2022-05-18 11:50:00,155.57,155.58,155.39,155.55,7775.0,147.9021,147.9116,147.7309,147.8831,7775.0
2022-05-18 12:00:00,155.5,155.53,154.84,155.26,20108.0,147.8355,147.864,147.2081,147.6074,20108.0
2022-05-18 12:10:00,155.24,155.49,155.23,155.34,9199.0,147.5883,147.826,147.5788,147.6834,9199.0
2022-05-18 12:20:00,155.36,155.41,155.13,155.26,7420.0,147.7024,147.75,147.4838,147.6074,7420.0
2022-05-18 12:30:00,155.28,155.45,155.24,155.42,7250.0,147.6264,147.788,147.5883,147.7595,7250.0
2022-05-18 12:40:00,155.42,155.44,155.13,155.25,33024.0,147.7595,147.7785,147.4838,147.5978,33024.0
2022-05-18 12:50:00,155.27,155.42,155.22,155.37,4202.0,147.6169,147.7595,147.5693,147.7119,4202.0
2022-05-18 13:00:00,155.32,155.32,154.76,154.76,12287.0,147.6644,147.6644,147.132,147.132,12287.0
2022-05-18 13:10:00,154.82,154.91,154.73,154.73,9247.0,147.189,147.2746,147.1035,147.1035,9247.0
2022-05-18 13:20:00,154.69,155.0,154.68,154.74,12631.0,147.0654,147.3602,147.0559,147.113,12631.0
2022-05-18 13:30:00,154.7,154.9,154.57,154.9,9626.0,147.075,147.2651,146.9514,147.2651,9626.0
2022-05-18 13:40:00,154.84,154.84,154.29,154.29,10985.0,147.2081,147.2081,146.6852,146.6852,10985.0
2022-05-18 13:50:00,154.29,154.29,153.75,154.06,32078.0,146.6852,146.6852,146.1718,146.4665,32078.0
2022-05-18 14:00:00,154.06,154.15,153.97,154.11,11180.0,146.4665,146.5521,146.3809,146.514,11180.0
2022-05-18 14:10:00,154.11,154.12,153.92,154.09,14427.0,146.514,146.5235,146.3334,146.495,14427.0
2022-05-18 14:20:00,154.12,154.44,154.03,154.43,8591.0,146.5235,146.8278,146.438,146.8183,8591.0
2022-05-18 14:30:00,154.4,154.4,153.95,154.02,14038.0,146.7897,146.7897,146.3619,146.4285,14038.0
2022-05-18 14:40:00,154.01,154.12,153.5,153.79,26273.0,146.419,146.5235,145.9341,146.2098,26273.0
2022-05-18 14:50:00,153.79,153.8,153.45,153.49,34247.0,146.2098,146.2193,145.8866,145.9246,34247.0
2022-05-18 15:00:00,153.46,153.61,153.15,153.15,19394.0,145.8961,146.0387,145.6014,145.6014,19394.0
2022-05-18 15:10:00,153.14,153.42,153.1,153.22,26759.0,145.5918,145.858,145.5538,145.6679,26759.0
2022-05-18 15:20:00,153.22,153.3,152.72,152.85,28546.0,145.6679,145.744,145.1925,145.3161,28546.0
2022-05-18 15:30:00,152.84,153.37,152.78,153.33,50511.0,145.3066,145.8105,145.2496,145.7725,50511.0
2022-05-18 15:40:00,153.37,153.41,152.65,152.76,82206.0,145.8105,145.8485,145.126,145.2306,82206.0
2022-05-18 15:50:00,152.73,153.2,152.68,153.09,171724.0,145.2021,145.6489,145.1545,145.5443,171724.0
2022-05-19 09:30:00,151.85,152.03,151.03,151.1,55389.0,144.3654,144.5366,143.5858,143.6524,55389.0
2022-05-19 09:40:00,151.2,151.32,150.29,150.62,65394.0,143.7475,143.8615,142.8823,143.1961,65394.0
2022-05-19 09:50:00,150.66,151.37,150.45,151.06,21976.0,143.2341,143.9091,143.0344,143.6144,21976.0
2022-05-19 10:00:00,151.2,152.47,151.15,152.47,17607.0,143.7475,144.9549,143.6999,144.9549,17607.0
2022-05-19 10:10:00,152.44,152.79,152.43,152.46,16804.0,144.9263,145.2591,144.9168,144.9454,16804.0
2022-05-19 10:20:00,152.41,152.94,152.04,152.24,13339.0,144.8978,145.4017,144.5461,144.7362,13339.0
2022-05-19 10:30:00,152.13,152.17,151.71,151.87,19719.0,144.6316,144.6697,144.2323,144.3844,19719.0
2022-05-19 10:40:00,151.83,151.9,151.13,151.19,15876.0,144.3464,144.413,143.6809,143.738,15876.0
2022-05-19 10:50:00,151.13,151.37,150.97,151.34,13816.0,143.6809,143.9091,143.5288,143.8806,13816.0
2022-05-19 11:00:00,151.38,151.57,150.78,151.07,20241.0,143.9186,144.0992,143.3482,143.6239,20241.0
2022-05-19 11:10:00,151.18,151.7,151.13,151.7,13401.0,143.7285,144.2228,143.6809,144.2228,13401.0
2022-05-19 11:20:00,151.56,151.79,151.34,151.47,16854.0,144.0897,144.3084,143.8806,144.0042,16854.0
2022-05-19 11:30:00,151.5,152.49,151.49,152.49,10815.0,144.0327,144.9739,144.0232,144.9739,10815.0
2022-05-19 11:40:00,152.58,152.81,152.32,152.5,12455.0,145.0594,145.2781,144.8123,144.9834,12455.0
2022-05-19 11:50:00,152.4,152.42,151.95,152.14,15495.0,144.8883,144.9073,144.4605,144.6411,15495.0
2022-05-19 12:00:00,152.19,152.38,152.06,152.28,9207.0,144.6887,144.8693,144.5651,144.7742,9207.0
2022-05-19 12:10:00,152.34,152.75,152.2,152.25,13697.0,144.8313,145.2211,144.6982,144.7457,13697.0
2022-05-19 12:20:00,152.22,152.32,152.05,152.19,10248.0,144.7172,144.8123,144.5556,144.6887,10248.0
2022-05-19 12:30:00,152.12,152.23,152.0,152.05,11254.0,144.6221,144.7267,144.508,144.5556,11254.0
2022-05-19 12:40:00,152.06,152.37,152.03,152.28,13196.0,144.5651,144.8598,144.5366,144.7742,13196.0
2022-05-19 12:50:00,152.3,152.63,152.26,152.56,12329.0,144.7932,145.107,144.7552,145.0404,12329.0
2022-05-19 13:00:00,152.55,152.66,152.32,152.59,11803.0,145.0309,145.1355,144.8123,145.069,11803.0
2022-05-19 13:10:00,152.5,152.72,152.37,152.72,10958.0,144.9834,145.1925,144.8598,145.1925,10958.0
2022-05-19 13:20:00,152.63,153.08,152.53,152.53,34191.0,145.107,145.5348,145.0119,145.0119,34191.0
2022-05-19 13:30:00,152.56,152.88,152.42,152.75,11152.0,145.0404,145.3447,144.9073,145.2211,11152.0
2022-05-19 13:40:00,152.78,152.87,152.39,152.43,18599.0,145.2496,145.3352,144.8788,144.9168,18599.0
2022-05-19 13:50:00,152.53,153.34,152.46,153.26,13669.0,145.0119,145.782,144.9454,145.7059,13669.0
2022-05-19 14:00:00,153.22,153.27,152.75,152.8,10636.0,145.6679,145.7154,145.2211,145.2686,10636.0
2022-05-19 14:10:00,152.8,153.14,152.75,152.77,18255.0,145.2686,145.5918,145.2211,145.2401,18255.0
2022-05-19 14:20:00,152.82,152.82,152.49,152.56,12057.0,145.2876,145.2876,144.9739,145.0404,12057.0
2022-05-19 14:30:00,152.56,153.0,152.52,152.85,13300.0,145.0404,145.4587,145.0024,145.3161,13300.0
2022-05-19 14:40:00,152.81,153.41,152.67,153.33,12883.0,145.2781,145.8485,145.145,145.7725,12883.0
2022-05-19 14:50:00,153.33,153.62,153.25,153.62,14102.0,145.7725,146.0482,145.6964,146.0482,14102.0
2022-05-19 15:00:00,153.65,154.1,153.62,153.95,16607.0,146.0767,146.5045,146.0482,146.3619,16607.0
2022-05-19 15:10:00,153.94,153.94,153.3,153.32,18668.0,146.3524,146.3524,145.744,145.763,18668.0
2022-05-19 15:20:00,153.36,153.4,152.95,153.02,15372.0,145.801,145.839,145.4112,145.4778,15372.0
2022-05-19 15:30:00,152.99,153.12,152.79,153.0,30298.0,145.4492,145.5728,145.2591,145.4587,30298.0
2022-05-19 15:40:00,153.0,153.39,152.78,153.01,40431.0,145.4587,145.8295,145.2496,145.4683,40431.0
2022-05-19 15:50:00,153.04,153.12,152.7,152.78,175902.0,145.4968,145.5728,145.1735,145.2496,175902.0
2022-05-20 09:30:00,153.14,153.78,152.33,152.8,71475.0,145.5918,146.2003,144.8218,145.2686,71475.0
2022-05-20 09:40:00,152.63,153.11,152.63,152.93,21405.0,145.107,145.5633,145.107,145.3922,21405.0
2022-05-20 09:50:00,152.93,152.96,152.12,152.22,27767.0,145.3922,145.4207,144.6221,144.7172,27767.0
2022-05-20 10:00:00,152.23,152.46,151.7,151.72,21981.0,144.7267,144.9454,144.2228,144.2418,21981.0
2022-05-20 10:10:00,151.78,152.02,151.72,151.95,27359.0,144.2989,144.527,144.2418,144.4605,27359.0
2022-05-20 10:20:00,151.95,151.96,151.28,151.53,38258.0,144.4605,144.47,143.8235,144.0612,38258.0
2022-05-20 10:30:00,151.52,151.95,151.44,151.91,24478.0,144.0517,144.4605,143.9756,144.4225,24478.0
2022-05-20 10:40:00,151.91,152.0,151.7,151.83,31324.0,144.4225,144.508,144.2228,144.3464,31324.0
2022-05-20 10:50:00,151.86,151.89,151.46,151.75,39767.0,144.3749,144.4035,143.9946,144.2704,39767.0
2022-05-20 11:00:00,151.78,151.96,151.65,151.78,30588.0,144.2989,144.47,144.1753,144.2989,30588.0
2022-05-20 11:10:00,151.74,151.96,151.57,151.58,28852.0,144.2608,144.47,144.0992,144.1087,28852.0
2022-05-20 11:20:00,151.59,151.98,151.43,151.93,42877.0,144.1182,144.489,143.9661,144.4415,42877.0
2022-05-20 11:30:00,151.9,152.28,151.74,152.24,56302.0,144.413,144.7742,144.2608,144.7362,56302.0
2022-05-20 11:40:00,152.23,152.85,152.18,152.84,42230.0,144.7267,145.3161,144.6792,145.3066,42230.0
2022-05-20 11:50:00,152.86,153.15,152.82,152.85,19657.0,145.3256,145.6014,145.2876,145.3161,19657.0
2022-05-20 12:00:00,152.84,152.93,152.61,152.62,15522.0,145.3066,145.3922,145.088,145.0975,15522.0
2022-05-20 12:10:00,152.58,153.11,152.22,153.03,19580.0,145.0594,145.5633,144.7172,145.4873,19580.0
2022-05-20 12:20:00,152.98,153.35,152.98,153.3,18481.0,145.4397,145.7915,145.4397,145.744,18481.0
2022-05-20 12:30:00,153.27,153.44,152.82,152.94,17496.0,145.7154,145.8771,145.2876,145.4017,17496.0
2022-05-20 12:40:00,152.94,153.19,152.74,153.19,16623.0,145.4017,145.6394,145.2116,145.6394,16623.0
2022-05-20 12:50:00,153.13,153.24,153.02,153.13,18937.0,145.5823,145.6869,145.4778,145.5823,18937.0
2022-05-20 13:00:00,153.03,153.06,152.69,152.76,13597.0,145.4873,145.5158,145.164,145.2306,13597.0
2022-05-20 13:10:00,152.81,152.81,152.52,152.52,15808.0,145.2781,145.2781,145.0024,145.0024,15808.0
2022-05-20 13:20:00,152.53,152.81,152.5,152.75,16585.0,145.0119,145.2781,144.9834,145.2211,16585.0
2022-05-20 13:30:00,152.74,153.23,152.63,153.19,21588.0,145.2116,145.6774,145.107,145.6394,21588.0
2022-05-20 13:40:00,153.14,153.32,152.97,153.17,14602.0,145.5918,145.763,145.4302,145.6204,14602.0
2022-05-20 13:50:00,153.17,153.56,153.06,153.34,21859.0,145.6204,145.9911,145.5158,145.782,21859.0
2022-05-20 14:00:00,153.32,153.72,153.32,153.63,22399.0,145.763,146.1433,145.763,146.0577,22399.0
2022-05-20 14:10:00,153.63,153.79,153.42,153.56,28184.0,146.0577,146.2098,145.858,145.9911,28184.0
2022-05-20 14:20:00,153.58,153.73,153.42,153.69,22234.0,146.0102,146.1528,145.858,146.1147,22234.0
2022-05-20 14:30:00,153.71,153.95,153.28,153.28,66323.0,146.1337,146.3619,145.7249,145.7249,66323.0
2022-05-20 14:40:00,153.32,153.6,153.25,153.6,103797.0,145.763,146.0292,145.6964,146.0292,103797.0
2022-05-20 14:50:00,153.62,153.93,153.53,153.75,25360.0,146.0482,146.3429,145.9626,146.1718,25360.0
2022-05-20 15:00:00,153.78,153.86,153.4,153.44,21317.0,146.2003,146.2764,145.839,145.8771,21317.0
2022-05-20 15:10:00,153.38,153.54,153.3,153.4,15234.0,145.82,145.9721,145.744,145.839,15234.0
2022-05-20 15:20:00,153.45,153.91,153.37,153.86,44926.0,145.8866,146.3239,145.8105,146.2764,44926.0
2022-05-20 15:30:00,153.87,154.39,153.68,154.15,30401.0,146.2859,146.7802,146.1052,146.5521,30401.0
2022-05-20 15:40:00,154.22,154.88,154.15,154.84,38440.0,146.6186,147.2461,146.5521,147.2081,38440.0
2022-05-20 15:50:00,154.88,154.93,154.31,154.5,153853.0,147.2461,147.2936,146.7042,146.8848,153853.0
2022-05-23 09:30:00,155.05,155.55,154.03,154.23,58500.0,147.4077,147.8831,146.438,146.6281,58500.0
2022-05-23 09:40:00,154.46,154.59,153.54,153.74,12720.0,146.8468,146.9704,145.9721,146.1623,12720.0
2022-05-23 09:50:00,153.62,154.05,153.36,154.05,14944.0,146.0482,146.457,145.801,146.457,14944.0
2022-05-23 10:00:00,154.11,154.11,153.63,153.81,13280.0,146.514,146.514,146.0577,146.2288,13280.0
2022-05-23 10:10:00,153.82,154.18,153.8,154.12,12461.0,146.2383,146.5806,146.2193,146.5235,12461.0
2022-05-23 10:20:00,154.04,154.64,153.95,154.58,11375.0,146.4475,147.0179,146.3619,146.9609,11375.0
2022-05-23 10:30:00,154.64,154.7,154.28,154.53,15107.0,147.0179,147.075,146.6757,146.9133,15107.0
2022-05-23 10:40:00,154.69,154.87,154.46,154.65,15952.0,147.0654,147.2366,146.8468,147.0274,15952.0
2022-05-23 10:50:00,154.67,154.88,154.49,154.6,11244.0,147.0464,147.2461,146.8753,146.9799,11244.0
2022-05-23 11:00:00,154.62,154.99,154.55,154.99,10031.0,146.9989,147.3507,146.9323,147.3507,10031.0
2022-05-23 11:10:00,155.05,155.32,154.94,155.11,14685.0,147.4077,147.6644,147.3031,147.4647,14685.0
2022-05-23 11:20:00,155.21,155.27,154.89,155.14,8305.0,147.5598,147.6169,147.2556,147.4933,8305.0
2022-05-23 11:30:00,155.19,155.36,155.04,155.05,7371.0,147.5408,147.7024,147.3982,147.4077,7371.0
2022-05-23 11:40:00,155.1,155.28,154.88,155.02,8826.0,147.4552,147.6264,147.2461,147.3792,8826.0
2022-05-23 11:50:00,155.02,155.24,154.92,155.13,9610.0,147.3792,147.5883,147.2841,147.4838,9610.0
2022-05-23 12:00:00,155.16,155.34,155.1,155.1,5292.0,147.5123,147.6834,147.4552,147.4552,5292.0
2022-05-23 12:10:00,155.12,155.15,154.72,154.79,17114.0,147.4743,147.5028,147.094,147.1605,17114.0
2022-05-23 12:20:00,154.82,154.85,154.7,154.78,5033.0,147.189,147.2176,147.075,147.151,5033.0
2022-05-23 12:30:00,154.81,155.3,154.75,155.3,8369.0,147.1795,147.6454,147.1225,147.6454,8369.0
2022-05-23 12:40:00,155.41,155.43,155.0,155.02,9582.0,147.75,147.769,147.3602,147.3792,9582.0
2022-05-23 12:50:00,155.04,155.57,154.95,155.57,10489.0,147.3982,147.9021,147.3126,147.9021,10489.0
2022-05-23 13:00:00,155.57,155.68,155.37,155.5,12310.0,147.9021,148.0066,147.7119,147.8355,12310.0
2022-05-23 13:10:00,155.52,155.52,155.05,155.12,9769.0,147.8545,147.8545,147.4077,147.4743,9769.0
2022-05-23 13:20:00,155.09,155.49,154.96,155.49,8677.0,147.4457,147.826,147.3221,147.826,8677.0
2022-05-23 13:30:00,155.49,155.83,155.45,155.72,8539.0,147.826,148.1493,147.788,148.0447,8539.0
2022-05-23 13:40:00,155.67,155.96,155.59,155.94,8033.0,147.9971,148.2728,147.9211,148.2538,8033.0
2022-05-23 13:50:00,155.96,156.33,155.9,156.25,18550.0,148.2728,148.6246,148.2158,148.5486,18550.0
2022-05-23 14:00:00,156.31,156.4,156.09,156.15,10972.0,148.6056,148.6912,148.3964,148.4535,10972.0
2022-05-23 14:10:00,156.22,156.34,156.15,156.16,14537.0,148.52,148.6341,148.4535,148.463,14537.0
2022-05-23 14:20:00,156.13,156.31,156.08,156.15,13213.0,148.4345,148.6056,148.3869,148.4535,13213.0
2022-05-23 14:30:00,156.15,156.24,156.03,156.15,11101.0,148.4535,148.539,148.3394,148.4535,11101.0
2022-05-23 14:40:00,156.15,156.19,155.83,155.86,16898.0,148.4535,148.4915,148.1493,148.1778,16898.0
2022-05-23 14:50:00,155.85,155.93,155.72,155.75,10734.0,148.1683,148.2443,148.0447,148.0732,10734.0
2022-05-23 15:00:00,155.7,155.96,155.7,155.96,11931.0,148.0257,148.2728,148.0257,148.2728,11931.0
2022-05-23 15:10:00,155.94,155.98,155.73,155.81,12009.0,148.2538,148.2919,148.0542,148.1302,12009.0
2022-05-23 15:20:00,155.86,155.92,155.71,155.86,12518.0,148.1778,148.2348,148.0352,148.1778,12518.0
2022-05-23 15:30:00,155.92,156.16,155.87,155.87,26186.0,148.2348,148.463,148.1873,148.1873,26186.0
2022-05-23 15:40:00,155.86,155.9,155.51,155.55,36224.0,148.1778,148.2158,147.845,147.8831,36224.0
2022-05-23 15:50:00,155.51,156.11,155.48,156.09,115499.0,147.845,148.4155,147.8165,148.3964,115499.0
2022-05-24 09:30:00,156.28,156.63,155.59,155.74,37077.0,148.5771,148.9098,147.9211,148.0637,37077.0
2022-05-24 09:40:00,155.82,156.55,155.31,156.21,21573.0,148.1397,148.8338,147.6549,148.5105,21573.0
2022-05-24 09:50:00,156.25,156.67,156.1,156.43,17671.0,148.5486,148.9479,148.4059,148.7197,17671.0
2022-05-24 10:00:00,156.5,156.51,155.8,155.88,19176.0,148.7862,148.7957,148.1207,148.1968,19176.0
2022-05-24 10:10:00,155.86,155.95,155.03,155.09,14157.0,148.1778,148.2633,147.3887,147.4457,14157.0
2022-05-24 10:20:00,155.1,155.37,155.0,155.37,15472.0,147.4552,147.7119,147.3602,147.7119,15472.0
2022-05-24 10:30:00,155.41,155.53,155.15,155.48,13053.0,147.75,147.864,147.5028,147.8165,13053.0
2022-05-24 10:40:00,155.45,155.5,154.94,154.94,7941.0,147.788,147.8355,147.3031,147.3031,7941.0
2022-05-24 10:50:00,154.93,155.45,154.87,155.45,9341.0,147.2936,147.788,147.2366,147.788,9341.0
2022-05-24 11:00:00,155.51,155.57,155.09,155.22,11089.0,147.845,147.9021,147.4457,147.5693,11089.0
2022-05-24 11:10:00,155.17,155.25,154.91,154.92,15439.0,147.5218,147.5978,147.2746,147.2841,15439.0
2022-05-24 11:20:00,154.84,155.06,154.72,155.04,11697.0,147.2081,147.4172,147.094,147.3982,11697.0
2022-05-24 11:30:00,155.03,155.08,154.93,155.08,20839.0,147.3887,147.4362,147.2936,147.4362,20839.0
2022-05-24 11:40:00,155.07,155.87,155.06,155.87,17542.0,147.4267,148.1873,147.4172,148.1873,17542.0
2022-05-24 11:50:00,155.92,156.3,155.68,156.17,44786.0,148.2348,148.5961,148.0066,148.4725,44786.0
2022-05-24 12:00:00,156.11,156.18,155.92,156.06,20937.0,148.4155,148.482,148.2348,148.3679,20937.0
2022-05-24 12:10:00,156.1,156.3,155.95,156.06,33315.0,148.4059,148.5961,148.2633,148.3679,33315.0
2022-05-24 12:20:00,156.03,156.5,155.93,156.24,23956.0,148.3394,148.7862,148.2443,148.539,23956.0
2022-05-24 12:30:00,156.2,156.25,155.86,155.94,35427.0,148.501,148.5486,148.1778,148.2538,35427.0
2022-05-24 12:40:00,156.0,156.21,155.95,156.21,7696.0,148.3109,148.5105,148.2633,148.5105,7696.0
2022-05-24 12:50:00,156.26,156.37,156.18,156.23,20305.0,148.5581,148.6626,148.482,148.5295,20305.0
2022-05-24 13:00:00,156.12,156.12,155.9,156.04,21879.0,148.425,148.425,148.2158,148.3489,21879.0
2022-05-24 13:10:00,155.98,156.4,155.98,156.18,8218.0,148.2919,148.6912,148.2919,148.482,8218.0
2022-05-24 13:20:00,156.17,156.2,155.91,156.2,29978.0,148.4725,148.501,148.2253,148.501,29978.0
2022-05-24 13:30:00,156.14,156.39,156.09,156.3,10259.0,148.444,148.6817,148.3964,148.5961,10259.0
2022-05-24 13:40:00,156.32,156.6,156.3,156.6,33401.0,148.6151,148.8813,148.5961,148.8813,33401.0
2022-05-24 13:50:00,156.58,156.65,156.37,156.59,21763.0,148.8623,148.9288,148.6626,148.8718,21763.0
2022-05-24 14:00:00,156.58,156.85,156.42,156.79,30395.0,148.8623,149.119,148.7102,149.0619,30395.0
2022-05-24 14:10:00,156.78,157.02,156.56,156.58,14743.0,149.0524,149.2806,148.8433,148.8623,14743.0
2022-05-24 14:20:00,156.55,156.97,156.51,156.93,11006.0,148.8338,149.2331,148.7957,149.195,11006.0
2022-05-24 14:30:00,156.89,157.29,156.73,157.27,26276.0,149.157,149.5373,149.0049,149.5183,26276.0
2022-05-24 14:40:00,157.27,157.32,156.74,156.85,27859.0,149.5183,149.5658,149.0144,149.119,27859.0
2022-05-24 14:50:00,156.8,156.81,156.57,156.73,18959.0,149.0714,149.081,148.8528,149.0049,18959.0
2022-05-24 15:00:00,156.72,157.3,156.71,157.17,20082.0,148.9954,149.5468,148.9859,149.4232,20082.0
2022-05-24 15:10:00,157.2,157.37,157.19,157.31,16415.0,149.4517,149.6133,149.4422,149.5563,16415.0
2022-05-24 15:20:00,157.33,157.58,157.17,157.53,24375.0,149.5753,149.813,149.4232,149.7655,24375.0
2022-05-24 15:30:00,157.56,157.95,157.45,157.78,42909.0,149.794,150.1648,149.6894,150.0031,42909.0
2022-05-24 15:40:00,157.81,158.17,157.72,157.9,43313.0,150.0317,150.3739,149.9461,150.1172,43313.0
2022-05-24 15:50:00,157.94,157.94,157.31,157.65,121905.0,150.1553,150.1553,149.5563,149.8795,121905.0
2022-05-25 09:30:00,157.76,158.29,156.37,156.97,33705.0,149.9841,150.488,148.6626,149.2331,33705.0
2022-05-25 09:40:00,156.97,157.24,156.79,157.16,16368.0,149.2331,149.4898,149.0619,149.4137,16368.0
2022-05-25 09:50:00,157.18,157.37,156.74,156.8,15969.0,149.4327,149.6133,149.0144,149.0714,15969.0
2022-05-25 10:00:00,156.68,156.98,156.57,156.83,12494.0,148.9574,149.2426,148.8528,149.1,12494.0
2022-05-25 10:10:00,156.8,156.89,156.18,156.69,30081.0,149.0714,149.157,148.482,148.9669,30081.0
2022-05-25 10:20:00,156.73,156.73,156.23,156.36,18186.0,149.0049,149.0049,148.5295,148.6531,18186.0
2022-05-25 10:30:00,156.43,156.85,156.18,156.75,15996.0,148.7197,149.119,148.482,149.0239,15996.0
2022-05-25 10:40:00,156.72,156.86,156.4,156.55,18462.0,148.9954,149.1285,148.6912,148.8338,18462.0
2022-05-25 10:50:00,156.58,156.79,156.46,156.75,10485.0,148.8623,149.0619,148.7482,149.0239,10485.0
2022-05-25 11:00:00,156.75,156.81,156.4,156.7,9903.0,149.0239,149.081,148.6912,148.9764,9903.0
2022-05-25 11:10:00,156.68,156.68,156.44,156.57,7349.0,148.9574,148.9574,148.7292,148.8528,7349.0
2022-05-25 11:20:00,156.57,156.65,156.37,156.65,7445.0,148.8528,148.9288,148.6626,148.9288,7445.0
2022-05-25 11:30:00,156.61,156.61,156.01,156.11,12485.0,148.8908,148.8908,148.3204,148.4155,12485.0
2022-05-25 11:40:00,156.08,156.39,156.03,156.33,12518.0,148.3869,148.6817,148.3394,148.6246,12518.0
2022-05-25 11:50:00,156.39,156.46,156.21,156.37,6516.0,148.6817,148.7482,148.5105,148.6626,6516.0
2022-05-25 12:00:00,156.4,156.4,155.99,156.06,6112.0,148.6912,148.6912,148.3014,148.3679,6112.0
2022-05-25 12:10:00,156.05,156.15,155.84,155.84,5931.0,148.3584,148.4535,148.1588,148.1588,5931.0
2022-05-25 12:20:00,155.84,155.9,155.65,155.79,23928.0,148.1588,148.2158,147.9781,148.1112,23928.0
2022-05-25 12:30:00,155.77,155.99,155.77,155.87,7656.0,148.0922,148.3014,148.0922,148.1873,7656.0
2022-05-25 12:40:00,155.91,156.33,155.88,156.25,8822.0,148.2253,148.6246,148.1968,148.5486,8822.0
2022-05-25 12:50:00,156.21,156.22,156.03,156.18,11229.0,148.5105,148.52,148.3394,148.482,11229.0
2022-05-25 13:00:00,156.17,156.3,156.1,156.29,8047.0,148.4725,148.5961,148.4059,148.5866,8047.0
2022-05-25 13:10:00,156.27,156.27,155.98,156.03,10301.0,148.5676,148.5676,148.2919,148.3394,10301.0
2022-05-25 13:20:00,156.03,156.07,155.81,156.06,4991.0,148.3394,148.3774,148.1302,148.3679,4991.0
2022-05-25 13:30:00,156.08,156.21,155.87,156.06,8186.0,148.3869,148.5105,148.1873,148.3679,8186.0
2022-05-25 13:40:00,156.03,156.09,155.93,155.97,5426.0,148.3394,148.3964,148.2443,148.2824,5426.0
2022-05-25 13:50:00,155.95,155.95,155.67,155.78,11843.0,148.2633,148.2633,147.9971,148.1017,11843.0
2022-05-25 14:00:00,155.73,156.36,155.62,155.83,11502.0,148.0542,148.6531,147.9496,148.1493,11502.0
2022-05-25 14:10:00,155.93,156.43,155.89,156.22,8008.0,148.2443,148.7197,148.2063,148.52,8008.0
2022-05-25 14:20:00,156.1,156.47,156.03,156.34,6986.0,148.4059,148.7577,148.3394,148.6341,6986.0
2022-05-25 14:30:00,156.31,156.38,156.03,156.03,8818.0,148.6056,148.6721,148.3394,148.3394,8818.0
2022-05-25 14:40:00,156.05,156.59,156.05,156.41,27967.0,148.3584,148.8718,148.3584,148.7007,27967.0
2022-05-25 14:50:00,156.43,156.62,156.4,156.42,19313.0,148.7197,148.9003,148.6912,148.7102,19313.0
2022-05-25 15:00:00,156.42,156.82,156.34,156.56,15174.0,148.7102,149.0905,148.6341,148.8433,15174.0
2022-05-25 15:10:00,156.53,156.56,156.18,156.22,23634.0,148.8148,148.8433,148.482,148.52,23634.0
2022-05-25 15:20:00,156.17,156.29,156.02,156.09,25042.0,148.4725,148.5866,148.3299,148.3964,25042.0
2022-05-25 15:30:00,156.11,156.29,156.0,156.11,42374.0,148.4155,148.5866,148.3109,148.4155,42374.0
2022-05-25 15:40:00,156.13,156.57,156.08,156.2,53495.0,148.4345,148.8528,148.3869,148.501,53495.0
2022-05-25 15:50:00,156.23,156.26,155.84,156.02,171976.0,148.5295,148.5581,148.1588,148.3299,171976.0
2022-05-26 09:30:00,157.33,157.49,156.72,157.49,31231.0,149.5753,149.7274,148.9954,149.7274,31231.0
2022-05-26 09:40:00,157.38,157.95,157.37,157.67,9265.0,149.6229,150.1648,149.6133,149.8986,9265.0
2022-05-26 09:50:00,157.61,157.97,157.61,157.73,22732.0,149.8415,150.1838,149.8415,149.9556,22732.0
2022-05-26 10:00:00,157.8,158.05,157.68,157.91,16103.0,150.0222,150.2598,149.9081,150.1267,16103.0
2022-05-26 10:10:00,157.95,157.95,157.68,157.81,10370.0,150.1648,150.1648,149.9081,150.0317,10370.0
2022-05-26 10:20:00,157.76,157.91,157.53,157.8,8754.0,149.9841,150.1267,149.7655,150.0222,8754.0
2022-05-26 10:30:00,157.84,157.94,157.72,157.79,15387.0,150.0602,150.1553,149.9461,150.0126,15387.0
2022-05-26 10:40:00,157.84,157.89,157.54,157.62,6765.0,150.0602,150.1077,149.775,149.851,6765.0
2022-05-26 10:50:00,157.63,157.84,157.53,157.69,8639.0,149.8605,150.0602,149.7655,149.9176,8639.0
2022-05-26 11:00:00,157.68,157.89,157.64,157.84,6762.0,149.9081,150.1077,149.87,150.0602,6762.0
2022-05-26 11:10:00,157.84,157.88,157.71,157.75,12867.0,150.0602,150.0982,149.9366,149.9746,12867.0
2022-05-26 11:20:00,157.78,157.82,157.4,157.44,13310.0,150.0031,150.0412,149.6419,149.6799,13310.0
2022-05-26 11:30:00,157.46,157.57,157.29,157.39,22494.0,149.6989,149.8035,149.5373,149.6324,22494.0
2022-05-26 11:40:00,157.37,157.52,157.25,157.5,13654.0,149.6133,149.756,149.4993,149.7369,13654.0
2022-05-26 11:50:00,157.54,157.79,157.54,157.71,7258.0,149.775,150.0126,149.775,149.9366,7258.0
2022-05-26 12:00:00,157.72,157.99,157.71,157.88,9468.0,149.9461,150.2028,149.9366,150.0982,9468.0
2022-05-26 12:10:00,157.89,157.95,157.7,157.74,6936.0,150.1077,150.1648,149.9271,149.9651,6936.0
2022-05-26 12:20:00,157.7,157.84,157.62,157.7,19277.0,149.9271,150.0602,149.851,149.9271,19277.0
2022-05-26 12:30:00,157.7,157.96,157.68,157.96,19495.0,149.9271,150.1743,149.9081,150.1743,19495.0
2022-05-26 12:40:00,157.96,158.13,157.84,157.93,12449.0,150.1743,150.3359,150.0602,150.1457,12449.0
2022-05-26 12:50:00,157.95,158.3,157.95,158.27,9198.0,150.1648,150.4975,150.1648,150.469,9198.0
2022-05-26 13:00:00,158.31,158.47,158.22,158.47,8509.0,150.507,150.6591,150.4215,150.6591,8509.0
2022-05-26 13:10:00,158.44,158.51,158.32,158.35,9657.0,150.6306,150.6972,150.5165,150.545,9657.0
2022-05-26 13:20:00,158.36,158.6,158.27,158.3,10271.0,150.5546,150.7827,150.469,150.4975,10271.0
2022-05-26 13:30:00,158.29,158.42,158.24,158.27,9568.0,150.488,150.6116,150.4405,150.469,9568.0
2022-05-26 13:40:00,158.28,158.34,158.04,158.07,11032.0,150.4785,150.5355,150.2503,150.2788,11032.0
2022-05-26 13:50:00,158.1,158.24,157.98,158.19,11253.0,150.3074,150.4405,150.1933,150.3929,11253.0
2022-05-26 14:00:00,158.17,158.41,158.16,158.41,12646.0,150.3739,150.6021,150.3644,150.6021,12646.0
2022-05-26 14:10:00,158.41,158.41,158.12,158.14,11426.0,150.6021,150.6021,150.3264,150.3454,11426.0
2022-05-26 14:20:00,158.2,158.29,158.12,158.16,10567.0,150.4024,150.488,150.3264,150.3644,10567.0
2022-05-26 14:30:00,158.18,158.18,158.0,158.0,11694.0,150.3834,150.3834,150.2123,150.2123,11694.0
2022-05-26 14:40:00,157.98,158.26,157.97,158.2,14984.0,150.1933,150.4595,150.1838,150.4024,14984.0
2022-05-26 14:50:00,158.21,158.22,158.12,158.17,11094.0,150.4119,150.4215,150.3264,150.3739,11094.0
2022-05-26 15:00:00,158.2,158.25,158.09,158.21,18847.0,150.4024,150.45,150.2979,150.4119,18847.0
2022-05-26 15:10:00,158.24,158.36,158.07,158.07,26202.0,150.4405,150.5546,150.2788,150.2788,26202.0
2022-05-26 15:20:00,157.98,158.13,157.83,158.07,28419.0,150.1933,150.3359,150.0507,150.2788,28419.0
2022-05-26 15:30:00,158.03,158.06,157.71,158.05,48749.0,150.2408,150.2693,149.9366,150.2598,48749.0
2022-05-26 15:40:00,158.02,158.42,158.02,158.33,45585.0,150.2313,150.6116,150.2313,150.526,45585.0
2022-05-26 15:50:00,158.34,158.48,157.56,157.95,142754.0,150.5355,150.6686,149.794,150.1648,142754.0
2022-05-27 09:30:00,158.27,159.34,158.27,159.33,33570.0,150.469,151.4862,150.469,151.4767,33570.0
2022-05-27 09:40:00,159.23,159.54,158.86,159.45,12603.0,151.3817,151.6764,151.0299,151.5908,12603.0
2022-05-27 09:50:00,159.49,159.93,159.22,159.26,13644.0,151.6289,152.0472,151.3722,151.4102,13644.0
2022-05-27 10:00:00,159.28,159.7,159.13,159.18,12316.0,151.4292,151.8285,151.2866,151.3341,12316.0
2022-05-27 10:10:00,159.17,159.21,158.89,159.21,11417.0,151.3246,151.3627,151.0584,151.3627,11417.0
2022-05-27 10:20:00,159.26,159.42,159.1,159.22,8258.0,151.4102,151.5623,151.2581,151.3722,8258.0
2022-05-27 10:30:00,159.27,159.41,158.82,158.99,7862.0,151.4197,151.5528,150.9919,151.1535,7862.0
2022-05-27 10:40:00,158.96,159.33,158.86,159.29,19051.0,151.125,151.4767,151.0299,151.4387,19051.0
2022-05-27 10:50:00,159.25,159.31,159.11,159.18,17204.0,151.4007,151.4577,151.2676,151.3341,17204.0
2022-05-27 11:00:00,159.21,159.31,159.01,159.16,10853.0,151.3627,151.4577,151.1725,151.3151,10853.0
2022-05-27 11:10:00,159.21,159.24,159.07,159.13,9644.0,151.3627,151.3912,151.2296,151.2866,9644.0
2022-05-27 11:20:00,159.06,159.18,158.97,159.1,6874.0,151.2201,151.3341,151.1345,151.2581,6874.0
2022-05-27 11:30:00,159.1,159.11,158.85,158.97,11900.0,151.2581,151.2676,151.0204,151.1345,11900.0
2022-05-27 11:40:00,159.01,159.42,159.01,159.35,9149.0,151.1725,151.5623,151.1725,151.4958,9149.0
2022-05-27 11:50:00,159.32,159.54,159.26,159.41,11873.0,151.4672,151.6764,151.4102,151.5528,11873.0
2022-05-27 12:00:00,159.39,159.59,159.38,159.53,8963.0,151.5338,151.7239,151.5243,151.6669,8963.0
2022-05-27 12:10:00,159.57,159.76,159.44,159.73,11408.0,151.7049,151.8855,151.5813,151.857,11408.0
2022-05-27 12:20:00,159.74,159.76,159.47,159.74,8730.0,151.8665,151.8855,151.6098,151.8665,8730.0
2022-05-27 12:30:00,159.74,159.77,159.58,159.77,5703.0,151.8665,151.8951,151.7144,151.8951,5703.0
2022-05-27 12:40:00,159.75,159.76,159.48,159.55,9751.0,151.876,151.8855,151.6193,151.6859,9751.0
2022-05-27 12:50:00,159.54,159.58,159.44,159.48,8548.0,151.6764,151.7144,151.5813,151.6193,8548.0
2022-05-27 13:00:00,159.51,159.75,159.51,159.61,8737.0,151.6479,151.876,151.6479,151.7429,8737.0
2022-05-27 13:10:00,159.61,159.87,159.61,159.86,22640.0,151.7429,151.9901,151.7429,151.9806,22640.0
2022-05-27 13:20:00,159.83,159.93,159.77,159.8,12988.0,151.9521,152.0472,151.8951,151.9236,12988.0
2022-05-27 13:30:00,159.86,159.95,159.67,159.67,8987.0,151.9806,152.0662,151.8,151.8,8987.0
2022-05-27 13:40:00,159.65,159.79,159.62,159.65,9171.0,151.781,151.9141,151.7524,151.781,9171.0
2022-05-27 13:50:00,159.66,159.86,159.59,159.84,15176.0,151.7905,151.9806,151.7239,151.9616,15176.0
2022-05-27 14:00:00,159.8,159.85,159.62,159.83,9411.0,151.9236,151.9711,151.7524,151.9521,9411.0
2022-05-27 14:10:00,159.87,159.92,159.75,159.84,17653.0,151.9901,152.0377,151.876,151.9616,17653.0
2022-05-27 14:20:00,159.81,159.81,159.52,159.52,10489.0,151.9331,151.9331,151.6574,151.6574,10489.0
2022-05-27 14:30:00,159.51,159.67,159.51,159.63,8849.0,151.6479,151.8,151.6479,151.762,8849.0
2022-05-27 14:40:00,159.6,159.89,159.6,159.81,16759.0,151.7334,152.0091,151.7334,151.9331,16759.0
2022-05-27 14:50:00,159.83,160.12,159.73,160.06,26444.0,151.9521,152.2278,151.857,152.1708,26444.0
2022-05-27 15:00:00,160.06,160.49,160.06,160.48,44799.0,152.1708,152.5796,152.1708,152.5701,44799.0
2022-05-27 15:10:00,160.48,160.55,160.34,160.5,11995.0,152.5701,152.6366,152.437,152.5891,11995.0
2022-05-27 15:20:00,160.51,160.65,160.48,160.63,11943.0,152.5986,152.7317,152.5701,152.7127,11943.0
2022-05-27 15:30:00,160.62,160.72,160.29,160.47,25824.0,152.7032,152.7982,152.3894,152.5606,25824.0
2022-05-27 15:40:00,160.45,160.65,160.42,160.58,35540.0,152.5415,152.7317,152.513,152.6651,35540.0
2022-05-27 15:50:00,160.61,161.01,160.46,161.01,131621.0,152.6937,153.0739,152.551,153.0739,131621.0
2022-05-31 09:30:00,159.82,160.0,158.43,158.83,95286.0,151.9426,152.1137,150.6211,151.0014,95286.0
2022-05-31 09:40:00,158.76,158.85,157.84,157.92,52578.0,150.9348,151.0204,150.0602,150.1362,52578.0
2022-05-31 09:50:00,157.93,158.85,157.93,158.62,12085.0,150.1457,151.0204,150.1457,150.8017,12085.0
2022-05-31 10:00:00,158.48,158.94,158.48,158.73,16944.0,150.6686,151.106,150.6686,150.9063,16944.0
2022-05-31 10:10:00,158.59,158.73,158.43,158.7,20126.0,150.7732,150.9063,150.6211,150.8778,20126.0
2022-05-31 10:20:00,158.72,158.9,158.25,158.33,21665.0,150.8968,151.0679,150.45,150.526,21665.0
2022-05-31 10:30:00,158.36,158.89,158.27,158.37,40479.0,150.5546,151.0584,150.469,150.5641,40479.0
2022-05-31 10:40:00,158.42,158.92,158.34,158.65,16007.0,150.6116,151.087,150.5355,150.8303,16007.0
2022-05-31 10:50:00,158.61,159.05,158.49,158.93,9134.0,150.7922,151.2105,150.6781,151.0965,9134.0
2022-05-31 11:00:00,158.9,158.99,158.53,158.6,9835.0,151.0679,151.1535,150.7162,150.7827,9835.0
2022-05-31 11:10:00,158.52,158.57,158.35,158.36,9160.0,150.7067,150.7542,150.545,150.5546,9160.0
2022-05-31 11:20:00,158.36,158.46,158.11,158.14,15181.0,150.5546,150.6496,150.3169,150.3454,15181.0
2022-05-31 11:30:00,158.12,158.65,158.12,158.65,14635.0,150.3264,150.8303,150.3264,150.8303,14635.0
2022-05-31 11:40:00,158.61,159.0,158.6,158.94,10667.0,150.7922,151.163,150.7827,151.106,10667.0
2022-05-31 11:50:00,158.94,159.43,158.85,159.43,10395.0,151.106,151.5718,151.0204,151.5718,10395.0
2022-05-31 12:00:00,159.47,159.78,159.47,159.56,9448.0,151.6098,151.9046,151.6098,151.6954,9448.0
2022-05-31 12:10:00,159.56,159.71,159.34,159.41,14009.0,151.6954,151.838,151.4862,151.5528,14009.0
2022-05-31 12:20:00,159.41,159.43,159.11,159.11,12595.0,151.5528,151.5718,151.2676,151.2676,12595.0
2022-05-31 12:30:00,159.14,159.35,159.11,159.35,8846.0,151.2961,151.4958,151.2676,151.4958,8846.0
2022-05-31 12:40:00,159.35,159.37,159.22,159.34,7004.0,151.4958,151.5148,151.3722,151.4862,7004.0
2022-05-31 12:50:00,159.36,159.62,159.36,159.48,11570.0,151.5053,151.7524,151.5053,151.6193,11570.0
2022-05-31 13:00:00,159.53,159.66,159.35,159.46,6395.0,151.6669,151.7905,151.4958,151.6003,6395.0
2022-05-31 13:10:00,159.46,159.47,159.04,159.08,10065.0,151.6003,151.6098,151.201,151.2391,10065.0
2022-05-31 13:20:00,159.1,159.19,158.93,159.14,10102.0,151.2581,151.3436,151.0965,151.2961,10102.0
2022-05-31 13:30:00,159.15,159.42,159.14,159.39,9906.0,151.3056,151.5623,151.2961,151.5338,9906.0
2022-05-31 13:40:00,159.37,159.49,159.23,159.25,7701.0,151.5148,151.6289,151.3817,151.4007,7701.0
2022-05-31 13:50:00,159.27,159.77,159.27,159.77,9460.0,151.4197,151.8951,151.4197,151.8951,9460.0
2022-05-31 14:00:00,159.74,159.81,159.47,159.61,11707.0,151.8665,151.9331,151.6098,151.7429,11707.0
2022-05-31 14:10:00,159.58,159.59,159.35,159.52,9109.0,151.7144,151.7239,151.4958,151.6574,9109.0
2022-05-31 14:20:00,159.53,159.58,159.22,159.4,11591.0,151.6669,151.7144,151.3722,151.5433,11591.0
2022-05-31 14:30:00,159.42,159.55,159.3,159.55,10301.0,151.5623,151.6859,151.4482,151.6859,10301.0
2022-05-31 14:40:00,159.56,159.57,159.14,159.29,12762.0,151.6954,151.7049,151.2961,151.4387,12762.0
2022-05-31 14:50:00,159.29,159.29,158.91,159.11,13636.0,151.4387,151.4387,151.0774,151.2676,13636.0
2022-05-31 15:00:00,159.06,159.06,158.71,158.76,17104.0,151.2201,151.2201,150.8873,150.9348,17104.0
2022-05-31 15:10:00,158.79,159.16,158.61,158.8,21719.0,150.9634,151.3151,150.7922,150.9729,21719.0
2022-05-31 15:20:00,158.77,159.19,158.73,159.14,20089.0,150.9443,151.3436,150.9063,151.2961,20089.0
2022-05-31 15:30:00,159.15,159.5,159.15,159.32,31335.0,151.3056,151.6384,151.3056,151.4672,31335.0
2022-05-31 15:40:00,159.3,159.37,158.72,158.8,54915.0,151.4482,151.5148,150.8968,150.9729,54915.0
2022-05-31 15:50:00,158.66,159.05,158.02,158.61,316334.0,150.8398,151.2105,150.2313,150.7922,316334.0
2022-06-01 09:30:00,159.07,159.47,158.43,158.91,30990.0,151.2296,151.6098,150.6211,151.0774,30990.0
2022-06-01 09:40:00,158.88,159.1,158.55,158.61,8461.0,151.0489,151.2581,150.7352,150.7922,8461.0
2022-06-01 09:50:00,158.73,159.34,158.73,159.17,9358.0,150.9063,151.4862,150.9063,151.3246,9358.0
2022-06-01 10:00:00,159.31,159.43,158.88,158.88,15265.0,151.4577,151.5718,151.0489,151.0489,15265.0
2022-06-01 10:10:00,158.98,159.27,158.72,158.82,11698.0,151.144,151.4197,150.8968,150.9919,11698.0
2022-06-01 10:20:00,158.71,159.13,158.6,158.87,11055.0,150.8873,151.2866,150.7827,151.0394,11055.0
2022-06-01 10:30:00,158.89,158.91,158.52,158.71,9622.0,151.0584,151.0774,150.7067,150.8873,9622.0
2022-06-01 10:40:00,158.6,158.73,158.33,158.41,17941.0,150.7827,150.9063,150.526,150.6021,17941.0
2022-06-01 10:50:00,158.43,158.79,158.42,158.79,8292.0,150.6211,150.9634,150.6116,150.9634,8292.0
2022-06-01 11:00:00,158.69,158.71,158.37,158.37,11231.0,150.8683,150.8873,150.5641,150.5641,11231.0
2022-06-01 11:10:00,158.39,158.48,158.21,158.43,10835.0,150.5831,150.6686,150.4119,150.6211,10835.0
2022-06-01 11:20:00,158.5,158.56,158.08,158.2,6579.0,150.6877,150.7447,150.2884,150.4024,6579.0
2022-06-01 11:30:00,158.23,158.56,158.21,158.56,9385.0,150.431,150.7447,150.4119,150.7447,9385.0
2022-06-01 11:40:00,158.5,158.5,158.06,158.12,11095.0,150.6877,150.6877,150.2693,150.3264,11095.0
2022-06-01 11:50:00,158.08,158.24,157.79,157.88,11765.0,150.2884,150.4405,150.0126,150.0982,11765.0
2022-06-01 12:00:00,157.93,158.12,157.93,158.11,9200.0,150.1457,150.3264,150.1457,150.3169,9200.0
2022-06-01 12:10:00,158.13,158.46,158.08,158.3,6188.0,150.3359,150.6496,150.2884,150.4975,6188.0
2022-06-01 12:20:00,158.31,158.32,157.94,157.94,5740.0,150.507,150.5165,150.1553,150.1553,5740.0
2022-06-01 12:30:00,157.9,158.3,157.89,158.28,4181.0,150.1172,150.4975,150.1077,150.4785,4181.0
2022-06-01 12:40:00,158.28,158.33,158.11,158.18,4302.0,150.4785,150.526,150.3169,150.3834,4302.0
2022-06-01 12:50:00,158.17,158.27,158.14,158.24,4069.0,150.3739,150.469,150.3454,150.4405,4069.0
2022-06-01 13:00:00,158.24,158.3,158.16,158.28,7842.0,150.4405,150.4975,150.3644,150.4785,7842.0
2022-06-01 13:10:00,158.3,158.41,158.14,158.36,8567.0,150.4975,150.6021,150.3454,150.5546,8567.0
2022-06-01 13:20:00,158.34,158.71,158.29,158.52,17638.0,150.5355,150.8873,150.488,150.7067,17638.0
2022-06-01 13:30:00,158.51,158.88,158.48,158.73,9914.0,150.6972,151.0489,150.6686,150.9063,9914.0
2022-06-01 13:40:00,158.7,158.91,158.63,158.84,11371.0,150.8778,151.0774,150.8112,151.0109,11371.0
2022-06-01 13:50:00,158.8,158.88,158.64,158.66,7598.0,150.9729,151.0489,150.8208,150.8398,7598.0
2022-06-01 14:00:00,158.73,158.9,158.66,158.8,10885.0,150.9063,151.0679,150.8398,150.9729,10885.0
2022-06-01 14:10:00,158.82,158.82,158.41,158.66,7658.0,150.9919,150.9919,150.6021,150.8398,7658.0
2022-06-01 14:20:00,158.68,158.88,158.63,158.7,9965.0,150.8588,151.0489,150.8112,150.8778,9965.0
2022-06-01 14:30:00,158.72,158.81,158.63,158.67,9391.0,150.8968,150.9824,150.8112,150.8493,9391.0
2022-06-01 14:40:00,158.63,158.74,158.4,158.56,9006.0,150.8112,150.9158,150.5926,150.7447,9006.0
2022-06-01 14:50:00,158.54,158.69,158.5,158.62,9072.0,150.7257,150.8683,150.6877,150.8017,9072.0
2022-06-01 15:00:00,158.59,158.79,158.56,158.67,9907.0,150.7732,150.9634,150.7447,150.8493,9907.0
2022-06-01 15:10:00,158.67,158.87,158.63,158.72,11199.0,150.8493,151.0394,150.8112,150.8968,11199.0
2022-06-01 15:20:00,158.72,158.82,158.67,158.74,9825.0,150.8968,150.9919,150.8493,150.9158,9825.0
2022-06-01 15:30:00,158.7,159.25,158.67,159.22,19280.0,150.8778,151.4007,150.8493,151.3722,19280.0
2022-06-01 15:40:00,159.24,159.24,158.94,159.03,23719.0,151.3912,151.3912,151.106,151.1915,23719.0
2022-06-01 15:50:00,159.0,159.12,158.43,158.53,103303.0,151.163,151.2771,150.6211,150.7162,103303.0
2022-06-02 09:30:00,158.35,158.96,157.88,158.0,46824.0,151.159,151.7413,150.7104,150.8249,46824.0
2022-06-02 09:40:00,157.9,158.07,156.98,156.99,15567.0,150.7295,150.8917,149.8512,149.8608,15567.0
2022-06-02 09:50:00,156.91,157.16,156.47,156.7,14176.0,149.7844,150.0231,149.3644,149.5839,14176.0
2022-06-02 10:00:00,156.7,156.83,156.48,156.67,14542.0,149.5839,149.708,149.3739,149.5553,14542.0
2022-06-02 10:10:00,156.66,157.47,156.64,156.96,16870.0,149.5458,150.319,149.5267,149.8321,16870.0
2022-06-02 10:20:00,157.05,157.12,156.4,156.74,10115.0,149.9181,149.9849,149.2976,149.6221,10115.0
2022-06-02 10:30:00,156.73,156.91,156.51,156.51,5811.0,149.6126,149.7844,149.4026,149.4026,5811.0
2022-06-02 10:40:00,156.61,156.98,156.57,156.98,9769.0,149.498,149.8512,149.4598,149.8512,9769.0
2022-06-02 10:50:00,156.96,157.41,156.94,157.27,10666.0,149.8321,150.2617,149.813,150.1281,10666.0
2022-06-02 11:00:00,157.28,157.58,157.28,157.36,7854.0,150.1376,150.424,150.1376,150.214,7854.0
2022-06-02 11:10:00,157.39,157.55,157.36,157.36,5491.0,150.2426,150.3953,150.214,150.214,5491.0
2022-06-02 11:20:00,157.3,157.39,157.17,157.22,6195.0,150.1567,150.2426,150.0326,150.0803,6195.0
2022-06-02 11:30:00,157.19,157.25,157.02,157.1,6927.0,150.0517,150.109,149.8894,149.9658,6927.0
2022-06-02 11:40:00,157.2,157.73,157.2,157.73,9326.0,150.0612,150.5672,150.0612,150.5672,9326.0
2022-06-02 11:50:00,157.74,157.79,157.43,157.48,6148.0,150.5767,150.6244,150.2808,150.3285,6148.0
2022-06-02 12:00:00,157.53,157.55,157.27,157.45,4883.0,150.3763,150.3953,150.1281,150.2999,4883.0
2022-06-02 12:10:00,157.46,157.52,157.25,157.47,4698.0,150.3094,150.3667,150.109,150.319,4698.0
2022-06-02 12:20:00,157.49,157.72,157.41,157.72,8643.0,150.3381,150.5576,150.2617,150.5576,8643.0
2022-06-02 12:30:00,157.73,157.77,157.58,157.63,8047.0,150.5672,150.6054,150.424,150.4717,8047.0
2022-06-02 12:40:00,157.63,157.7,157.48,157.54,6270.0,150.4717,150.5385,150.3285,150.3858,6270.0
2022-06-02 12:50:00,157.51,157.59,157.37,157.47,7188.0,150.3572,150.4335,150.2235,150.319,7188.0
2022-06-02 13:00:00,157.45,157.75,157.45,157.64,6799.0,150.2999,150.5863,150.2999,150.4813,6799.0
2022-06-02 13:10:00,157.67,157.73,157.55,157.61,5229.0,150.5099,150.5672,150.3953,150.4526,5229.0
2022-06-02 13:20:00,157.58,157.75,157.53,157.65,5950.0,150.424,150.5863,150.3763,150.4908,5950.0
2022-06-02 13:30:00,157.66,157.74,157.62,157.67,3910.0,150.5003,150.5767,150.4622,150.5099,3910.0
2022-06-02 13:40:00,157.67,158.01,157.6,158.0,9144.0,150.5099,150.8345,150.4431,150.8249,9144.0
2022-06-02 13:50:00,158.08,158.11,157.75,157.87,8516.0,150.9013,150.9299,150.5863,150.7008,8516.0
2022-06-02 14:00:00,157.84,158.02,157.7,158.02,5683.0,150.6722,150.844,150.5385,150.844,5683.0
2022-06-02 14:10:00,158.02,158.07,157.92,158.07,5661.0,150.844,150.8917,150.7485,150.8917,5661.0
2022-06-02 14:20:00,158.08,158.15,157.96,158.15,7017.0,150.9013,150.9681,150.7867,150.9681,7017.0
2022-06-02 14:30:00,158.19,158.5,158.15,158.45,7485.0,151.0063,151.3022,150.9681,151.2545,7485.0
2022-06-02 14:40:00,158.46,158.77,158.39,158.66,12764.0,151.264,151.5599,151.1972,151.4549,12764.0
2022-06-02 14:50:00,158.67,158.96,158.65,158.96,19675.0,151.4645,151.7413,151.4454,151.7413,19675.0
2022-06-02 15:00:00,158.95,159.11,158.95,159.08,16149.0,151.7318,151.8845,151.7318,151.8559,16149.0
2022-06-02 15:10:00,159.04,159.13,158.94,159.11,8813.0,151.8177,151.9036,151.7222,151.8845,8813.0
2022-06-02 15:20:00,159.11,159.27,158.98,159.05,17317.0,151.8845,152.0372,151.7604,151.8272,17317.0
2022-06-02 15:30:00,159.09,159.31,159.08,159.22,18493.0,151.8654,152.0754,151.8559,151.9895,18493.0
2022-06-02 15:40:00,159.22,159.34,159.08,159.24,47353.0,151.9895,152.1041,151.8559,152.0086,47353.0
2022-06-02 15:50:00,159.33,159.56,159.18,159.44,73806.0,152.0945,152.3141,151.9513,152.1995,73806.0
2022-06-03 09:30:00,158.4,158.93,157.98,158.52,25709.0,151.2067,151.7127,150.8058,151.3213,25709.0
2022-06-03 09:40:00,158.59,158.79,157.88,158.09,10691.0,151.3881,151.579,150.7104,150.9108,10691.0
2022-06-03 09:50:00,157.97,158.14,157.71,157.81,15533.0,150.7963,150.9586,150.5481,150.6435,15533.0
2022-06-03 10:00:00,157.71,158.1,157.64,157.99,8654.0,150.5481,150.9204,150.4813,150.8154,8654.0
2022-06-03 10:10:00,157.84,158.58,157.71,158.58,18575.0,150.6722,151.3786,150.5481,151.3786,18575.0
2022-06-03 10:20:00,158.28,158.57,158.19,158.31,5456.0,151.0922,151.369,151.0063,151.1208,5456.0
2022-06-03 10:30:00,158.3,158.49,158.22,158.22,3023.0,151.1113,151.2927,151.0349,151.0349,3023.0
2022-06-03 10:40:00,158.12,158.38,158.11,158.26,3059.0,150.9395,151.1877,150.9299,151.0731,3059.0
2022-06-03 10:50:00,158.33,158.45,158.25,158.38,3927.0,151.1399,151.2545,151.0636,151.1877,3927.0
2022-06-03 11:00:00,158.27,158.42,158.03,158.17,6189.0,151.0826,151.2258,150.8535,150.9872,6189.0
2022-06-03 11:10:00,158.15,158.23,158.08,158.14,4615.0,150.9681,151.0445,150.9013,150.9586,4615.0
2022-06-03 11:20:00,158.2,158.24,158.0,158.11,4462.0,151.0158,151.054,150.8249,150.9299,4462.0
2022-06-03 11:30:00,158.11,158.2,157.94,158.1,4821.0,150.9299,151.0158,150.7676,150.9204,4821.0
2022-06-03 11:40:00,158.14,158.18,157.79,157.84,4284.0,150.9586,150.9967,150.6244,150.6722,4284.0
2022-06-03 11:50:00,157.86,158.17,157.68,158.16,3436.0,150.6913,150.9872,150.5194,150.9776,3436.0
2022-06-03 12:00:00,158.15,158.31,158.15,158.23,8853.0,150.9681,151.1208,150.9681,151.0445,8853.0
2022-06-03 12:10:00,158.25,158.44,158.19,158.29,3494.0,151.0636,151.2449,151.0063,151.1017,3494.0
2022-06-03 12:20:00,158.21,158.41,158.12,158.41,6341.0,151.0254,151.2163,150.9395,151.2163,6341.0
2022-06-03 12:30:00,158.4,158.8,158.39,158.8,10353.0,151.2067,151.5886,151.1972,151.5886,10353.0
2022-06-03 12:40:00,158.8,158.99,158.68,158.93,13076.0,151.5886,151.77,151.474,151.7127,13076.0
2022-06-03 12:50:00,158.92,159.01,158.83,159.0,5389.0,151.7031,151.789,151.6172,151.7795,5389.0
2022-06-03 13:00:00,158.97,159.37,158.96,159.33,9834.0,151.7509,152.1327,151.7413,152.0945,9834.0
2022-06-03 13:10:00,159.33,159.36,158.94,159.0,13091.0,152.0945,152.1231,151.7222,151.7795,13091.0
2022-06-03 13:20:00,158.98,159.3,158.98,159.19,13697.0,151.7604,152.0659,151.7604,151.9609,13697.0
2022-06-03 13:30:00,159.18,159.3,159.08,159.27,11869.0,151.9513,152.0659,151.8559,152.0372,11869.0
2022-06-03 13:40:00,159.23,159.27,159.08,159.22,14047.0,151.9991,152.0372,151.8559,151.9895,14047.0
2022-06-03 13:50:00,159.25,159.37,159.16,159.36,12356.0,152.0181,152.1327,151.9322,152.1231,12356.0
2022-06-03 14:00:00,159.27,159.41,159.15,159.37,13375.0,152.0372,152.1709,151.9227,152.1327,13375.0
2022-06-03 14:10:00,159.36,159.41,159.33,159.39,5661.0,152.1231,152.1709,152.0945,152.1518,5661.0
2022-06-03 14:20:00,159.34,159.47,159.31,159.41,16353.0,152.1041,152.2282,152.0754,152.1709,16353.0
2022-06-03 14:30:00,159.39,159.39,158.99,159.11,13731.0,152.1518,152.1518,151.77,151.8845,13731.0
2022-06-03 14:40:00,159.1,159.32,159.09,159.3,7941.0,151.875,152.085,151.8654,152.0659,7941.0
2022-06-03 14:50:00,159.32,159.41,159.27,159.37,7353.0,152.085,152.1709,152.0372,152.1327,7353.0
2022-06-03 15:00:00,159.36,159.36,158.98,159.05,10727.0,152.1231,152.1231,151.7604,151.8272,10727.0
2022-06-03 15:10:00,159.08,159.12,158.73,158.9,10029.0,151.8559,151.894,151.5218,151.684,10029.0
2022-06-03 15:20:00,158.96,159.17,158.89,159.1,11103.0,151.7413,151.9418,151.6745,151.875,11103.0
2022-06-03 15:30:00,159.12,159.33,158.92,159.2,22896.0,151.894,152.0945,151.7031,151.9704,22896.0
2022-06-03 15:40:00,159.23,159.39,158.8,159.01,22456.0,151.9991,152.1518,151.5886,151.789,22456.0
2022-06-03 15:50:00,158.91,159.36,158.83,159.06,97967.0,151.6936,152.1231,151.6172,151.8368,97967.0
2022-06-06 09:30:00,160.0,160.19,159.18,159.4,22955.0,152.7341,152.9155,151.9513,152.1613,22955.0
2022-06-06 09:40:00,159.56,159.88,159.35,159.54,22540.0,152.3141,152.6195,152.1136,152.295,22540.0
2022-06-06 09:50:00,159.65,159.87,159.45,159.54,5273.0,152.4,152.61,152.2091,152.295,5273.0
2022-06-06 10:00:00,159.47,159.68,159.36,159.44,14517.0,152.2282,152.4286,152.1231,152.1995,14517.0
2022-06-06 10:10:00,159.47,159.75,159.47,159.57,6092.0,152.2282,152.4954,152.2282,152.3236,6092.0
2022-06-06 10:20:00,159.64,159.72,159.49,159.62,6539.0,152.3904,152.4668,152.2472,152.3713,6539.0
2022-06-06 10:30:00,159.66,159.67,159.45,159.45,6051.0,152.4095,152.4191,152.2091,152.2091,6051.0
2022-06-06 10:40:00,159.5,159.63,159.5,159.59,6234.0,152.2568,152.3809,152.2568,152.3427,6234.0
2022-06-06 10:50:00,159.58,159.97,159.58,159.81,3627.0,152.3332,152.7054,152.3332,152.5527,3627.0
2022-06-06 11:00:00,159.78,159.98,159.78,159.88,6222.0,152.5241,152.715,152.5241,152.6195,6222.0
2022-06-06 11:10:00,159.81,159.9,159.39,159.39,4310.0,152.5527,152.6386,152.1518,152.1518,4310.0
2022-06-06 11:20:00,159.43,159.44,159.24,159.38,5853.0,152.19,152.1995,152.0086,152.1422,5853.0
2022-06-06 11:30:00,159.38,159.61,159.38,159.52,5042.0,152.1422,152.3618,152.1422,152.2759,5042.0
2022-06-06 11:40:00,159.5,159.72,159.5,159.72,4044.0,152.2568,152.4668,152.2568,152.4668,4044.0
2022-06-06 11:50:00,159.58,159.61,159.43,159.47,3000.0,152.3332,152.3618,152.19,152.2282,3000.0
2022-06-06 12:00:00,159.47,159.52,159.26,159.45,3526.0,152.2282,152.2759,152.0277,152.2091,3526.0
2022-06-06 12:10:00,159.34,159.43,159.27,159.27,2575.0,152.1041,152.19,152.0372,152.0372,2575.0
2022-06-06 12:20:00,159.24,159.25,158.92,158.92,4780.0,152.0086,152.0181,151.7031,151.7031,4780.0
2022-06-06 12:30:00,158.95,159.01,158.85,158.87,8020.0,151.7318,151.789,151.6363,151.6554,8020.0
2022-06-06 12:40:00,158.81,158.93,158.79,158.79,6930.0,151.5981,151.7127,151.579,151.579,6930.0
2022-06-06 12:50:00,158.77,158.82,158.69,158.75,6569.0,151.5599,151.6077,151.4836,151.5408,6569.0
2022-06-06 13:00:00,158.65,158.73,158.53,158.67,4142.0,151.4454,151.5218,151.3308,151.4645,4142.0
2022-06-06 13:10:00,158.68,158.74,158.59,158.7,8587.0,151.474,151.5313,151.3881,151.4931,8587.0
2022-06-06 13:20:00,158.69,158.74,158.6,158.69,7491.0,151.4836,151.5313,151.3977,151.4836,7491.0
2022-06-06 13:30:00,158.72,158.88,158.68,158.79,3924.0,151.5122,151.6649,151.474,151.579,3924.0
2022-06-06 13:40:00,158.81,158.88,158.63,158.63,7235.0,151.5981,151.6649,151.4263,151.4263,7235.0
2022-06-06 13:50:00,158.66,158.76,158.65,158.67,3458.0,151.4549,151.5504,151.4454,151.4645,3458.0
2022-06-06 14:00:00,158.63,158.64,158.46,158.46,3680.0,151.4263,151.4358,151.264,151.264,3680.0
2022-06-06 14:10:00,158.52,158.52,158.24,158.25,5000.0,151.3213,151.3213,151.054,151.0636,5000.0
2022-06-06 14:20:00,158.3,158.3,158.03,158.09,7219.0,151.1113,151.1113,150.8535,150.9108,7219.0
2022-06-06 14:30:00,158.07,158.22,157.93,158.22,9322.0,150.8917,151.0349,150.7581,151.0349,9322.0
2022-06-06 14:40:00,158.21,158.32,158.07,158.26,6034.0,151.0254,151.1304,150.8917,151.0731,6034.0
2022-06-06 14:50:00,158.21,158.35,158.05,158.26,6896.0,151.0254,151.159,150.8726,151.0731,6896.0
2022-06-06 15:00:00,158.23,158.3,158.11,158.15,5764.0,151.0445,151.1113,150.9299,150.9681,5764.0
2022-06-06 15:10:00,158.15,158.19,158.02,158.05,10033.0,150.9681,151.0063,150.844,150.8726,10033.0
2022-06-06 15:20:00,157.99,158.08,157.89,157.93,9046.0,150.8154,150.9013,150.7199,150.7581,9046.0
2022-06-06 15:30:00,157.94,158.04,157.79,157.91,23898.0,150.7676,150.8631,150.6244,150.739,23898.0
2022-06-06 15:40:00,157.93,158.1,157.77,157.91,41258.0,150.7581,150.9204,150.6054,150.739,41258.0
2022-06-06 15:50:00,157.92,158.22,157.86,157.96,65435.0,150.7485,151.0349,150.6913,150.7867,65435.0
2022-06-07 09:30:00,157.3,157.9,156.89,157.15,67187.0,150.1567,150.7295,149.7653,150.0135,67187.0
2022-06-07 09:40:00,157.33,157.58,157.01,157.58,24630.0,150.1853,150.424,149.8799,150.424,24630.0
2022-06-07 09:50:00,157.52,157.7,157.42,157.48,32936.0,150.3667,150.5385,150.2712,150.3285,32936.0
2022-06-07 10:00:00,157.49,157.62,157.33,157.62,14784.0,150.3381,150.4622,150.1853,150.4622,14784.0
2022-06-07 10:10:00,157.67,157.7,157.29,157.49,13908.0,150.5099,150.5385,150.1472,150.3381,13908.0
2022-06-07 10:20:00,157.47,157.89,157.3,157.82,5921.0,150.319,150.7199,150.1567,150.6531,5921.0
2022-06-07 10:30:00,157.9,158.22,157.78,158.2,12049.0,150.7295,151.0349,150.6149,151.0158,12049.0
2022-06-07 10:40:00,158.2,158.3,158.0,158.14,8414.0,151.0158,151.1113,150.8249,150.9586,8414.0
2022-06-07 10:50:00,158.3,158.35,158.14,158.31,10348.0,151.1113,151.159,150.9586,151.1208,10348.0
2022-06-07 11:00:00,158.27,158.57,158.2,158.34,38735.0,151.0826,151.369,151.0158,151.1495,38735.0
2022-06-07 11:10:00,158.34,158.55,158.16,158.37,36211.0,151.1495,151.3499,150.9776,151.1781,36211.0
2022-06-07 11:20:00,158.39,158.46,158.13,158.16,8223.0,151.1972,151.264,150.949,150.9776,8223.0
2022-06-07 11:30:00,158.14,158.32,157.98,158.1,17473.0,150.9586,151.1304,150.8058,150.9204,17473.0
2022-06-07 11:40:00,158.1,158.1,157.88,157.9,8568.0,150.9204,150.9204,150.7104,150.7295,8568.0
2022-06-07 11:50:00,157.87,157.9,157.5,157.75,26313.0,150.7008,150.7295,150.3476,150.5863,26313.0
2022-06-07 12:00:00,157.75,158.03,157.71,157.82,7798.0,150.5863,150.8535,150.5481,150.6531,7798.0
2022-06-07 12:10:00,157.78,157.94,157.73,157.84,6149.0,150.6149,150.7676,150.5672,150.6722,6149.0
2022-06-07 12:20:00,157.83,158.12,157.77,158.09,5166.0,150.6626,150.9395,150.6054,150.9108,5166.0
2022-06-07 12:30:00,158.08,158.3,158.07,158.23,7945.0,150.9013,151.1113,150.8917,151.0445,7945.0
2022-06-07 12:40:00,158.28,158.31,158.14,158.22,8155.0,151.0922,151.1208,150.9586,151.0349,8155.0
2022-06-07 12:50:00,158.24,158.24,158.07,158.07,6591.0,151.054,151.054,150.8917,150.8917,6591.0
2022-06-07 13:00:00,158.1,158.21,158.08,158.18,11868.0,150.9204,151.0254,150.9013,150.9967,11868.0
2022-06-07 13:10:00,158.16,158.51,158.09,158.5,12895.0,150.9776,151.3117,150.9108,151.3022,12895.0
2022-06-07 13:20:00,158.5,158.66,158.44,158.62,3898.0,151.3022,151.4549,151.2449,151.4168,3898.0
2022-06-07 13:30:00,158.64,158.69,158.48,158.66,7341.0,151.4358,151.4836,151.2831,151.4549,7341.0
2022-06-07 13:40:00,158.63,158.67,158.58,158.59,10001.0,151.4263,151.4645,151.3786,151.3881,10001.0
2022-06-07 13:50:00,158.6,158.72,158.6,158.65,3103.0,151.3977,151.5122,151.3977,151.4454,3103.0
2022-06-07 14:00:00,158.73,159.06,158.71,159.06,4325.0,151.5218,151.8368,151.5027,151.8368,4325.0
2022-06-07 14:10:00,159.03,159.17,158.98,159.12,6217.0,151.8081,151.9418,151.7604,151.894,6217.0
2022-06-07 14:20:00,159.11,159.28,159.08,159.27,3585.0,151.8845,152.0468,151.8559,152.0372,3585.0
2022-06-07 14:30:00,159.26,159.56,159.26,159.52,9402.0,152.0277,152.3141,152.0277,152.2759,9402.0
2022-06-07 14:40:00,159.51,159.54,159.19,159.25,9754.0,152.2663,152.295,151.9609,152.0181,9754.0
2022-06-07 14:50:00,159.31,159.38,159.23,159.38,7257.0,152.0754,152.1422,151.9991,152.1422,7257.0
2022-06-07 15:00:00,159.36,159.48,159.25,159.25,14001.0,152.1231,152.2377,152.0181,152.0181,14001.0
2022-06-07 15:10:00,159.23,159.3,159.14,159.3,5195.0,151.9991,152.0659,151.9131,152.0659,5195.0
2022-06-07 15:20:00,159.34,159.49,159.32,159.49,6061.0,152.1041,152.2472,152.085,152.2472,6061.0
2022-06-07 15:30:00,159.45,159.75,159.45,159.75,8666.0,152.2091,152.4954,152.2091,152.4954,8666.0
2022-06-07 15:40:00,159.78,159.84,159.64,159.74,30115.0,152.5241,152.5814,152.3904,152.4859,30115.0
2022-06-07 15:50:00,159.68,159.83,159.53,159.81,77545.0,152.4286,152.5718,152.2854,152.5527,77545.0
2022-06-08 09:30:00,158.73,158.91,158.14,158.51,26397.0,151.5218,151.6936,150.9586,151.3117,26397.0
2022-06-08 09:40:00,158.46,158.99,158.36,158.72,14701.0,151.264,151.77,151.1686,151.5122,14701.0
2022-06-08 09:50:00,158.74,159.24,158.67,159.0,9722.0,151.5313,152.0086,151.4645,151.7795,9722.0
2022-06-08 10:00:00,159.01,159.22,158.86,158.89,12322.0,151.789,151.9895,151.6459,151.6745,12322.0
2022-06-08 10:10:00,158.92,159.09,158.68,159.09,11033.0,151.7031,151.8654,151.474,151.8654,11033.0
2022-06-08 10:20:00,159.19,159.28,158.9,159.04,16146.0,151.9609,152.0468,151.684,151.8177,16146.0
2022-06-08 10:30:00,159.14,159.26,158.91,158.91,23711.0,151.9131,152.0277,151.6936,151.6936,23711.0
2022-06-08 10:40:00,158.86,159.05,158.64,159.04,11525.0,151.6459,151.8272,151.4358,151.8177,11525.0
2022-06-08 10:50:00,159.0,159.12,158.78,158.79,32707.0,151.7795,151.894,151.5695,151.579,32707.0
2022-06-08 11:00:00,158.84,159.13,158.76,159.02,8239.0,151.6268,151.9036,151.5504,151.7986,8239.0
2022-06-08 11:10:00,158.94,159.31,158.93,159.31,9482.0,151.7222,152.0754,151.7127,152.0754,9482.0
2022-06-08 11:20:00,159.32,159.32,158.95,158.95,15495.0,152.085,152.085,151.7318,151.7318,15495.0
2022-06-08 11:30:00,159.0,159.06,158.8,158.8,8709.0,151.7795,151.8368,151.5886,151.5886,8709.0
2022-06-08 11:40:00,158.77,159.23,158.77,159.18,9359.0,151.5599,151.9991,151.5599,151.9513,9359.0
2022-06-08 11:50:00,159.14,159.4,159.14,159.3,8795.0,151.9131,152.1613,151.9131,152.0659,8795.0
2022-06-08 12:00:00,159.33,159.37,159.18,159.29,9165.0,152.0945,152.1327,151.9513,152.0563,9165.0
2022-06-08 12:10:00,159.31,159.46,159.25,159.34,7238.0,152.0754,152.2186,152.0181,152.1041,7238.0
2022-06-08 12:20:00,159.33,159.37,158.99,159.0,5995.0,152.0945,152.1327,151.77,151.7795,5995.0
2022-06-08 12:30:00,159.03,159.09,158.74,158.74,9120.0,151.8081,151.8654,151.5313,151.5313,9120.0
2022-06-08 12:40:00,158.73,158.73,158.53,158.67,5094.0,151.5218,151.5218,151.3308,151.4645,5094.0
2022-06-08 12:50:00,158.66,158.84,158.62,158.75,8138.0,151.4549,151.6268,151.4168,151.5408,8138.0
2022-06-08 13:00:00,158.68,158.68,158.26,158.33,6103.0,151.474,151.474,151.0731,151.1399,6103.0
2022-06-08 13:10:00,158.3,158.35,158.15,158.22,5899.0,151.1113,151.159,150.9681,151.0349,5899.0
2022-06-08 13:20:00,158.2,158.2,157.93,158.13,5451.0,151.0158,151.0158,150.7581,150.949,5451.0
2022-06-08 13:30:00,158.06,158.06,157.79,157.84,7159.0,150.8822,150.8822,150.6244,150.6722,7159.0
2022-06-08 13:40:00,157.8,158.08,157.8,158.01,9244.0,150.634,150.9013,150.634,150.8345,9244.0
2022-06-08 13:50:00,158.02,158.08,157.6,157.6,7502.0,150.844,150.9013,150.4431,150.4431,7502.0
2022-06-08 14:00:00,157.58,157.62,157.35,157.35,4991.0,150.424,150.4622,150.2044,150.2044,4991.0
2022-06-08 14:10:00,157.36,157.44,157.28,157.37,8746.0,150.214,150.2903,150.1376,150.2235,8746.0
2022-06-08 14:20:00,157.37,157.54,157.2,157.29,7202.0,150.2235,150.3858,150.0612,150.1472,7202.0
2022-06-08 14:30:00,157.24,157.33,157.09,157.12,6076.0,150.0994,150.1853,149.9562,149.9849,6076.0
2022-06-08 14:40:00,157.13,157.34,157.12,157.26,7855.0,149.9944,150.1949,149.9849,150.1185,7855.0
2022-06-08 14:50:00,157.3,157.3,157.09,157.15,7528.0,150.1567,150.1567,149.9562,150.0135,7528.0
2022-06-08 15:00:00,157.11,157.13,156.99,157.04,9104.0,149.9753,149.9944,149.8608,149.9085,9104.0
2022-06-08 15:10:00,157.12,157.44,157.11,157.44,9767.0,149.9849,150.2903,149.9753,150.2903,9767.0
2022-06-08 15:20:00,157.52,157.67,157.46,157.64,12970.0,150.3667,150.5099,150.3094,150.4813,12970.0
2022-06-08 15:30:00,157.65,157.73,157.54,157.56,18534.0,150.4908,150.5672,150.3858,150.4049,18534.0
2022-06-08 15:40:00,157.54,157.59,157.09,157.09,23430.0,150.3858,150.4335,149.9562,149.9562,23430.0
2022-06-08 15:50:00,157.08,157.35,156.91,157.15,71875.0,149.9467,150.2044,149.7844,150.0135,71875.0
2022-06-09 09:30:00,156.72,157.23,156.61,157.03,37220.0,149.603,150.0899,149.498,149.899,37220.0
2022-06-09 09:40:00,156.89,156.89,156.36,156.61,9841.0,149.7653,149.7653,149.2594,149.498,9841.0
2022-06-09 09:50:00,156.64,157.29,156.58,157.19,11752.0,149.5267,150.1472,149.4694,150.0517,11752.0
2022-06-09 10:00:00,157.18,157.18,156.47,156.47,5658.0,150.0421,150.0421,149.3644,149.3644,5658.0
2022-06-09 10:10:00,156.45,156.57,155.76,156.11,8395.0,149.3453,149.4598,148.6866,149.0207,8395.0
2022-06-09 10:20:00,156.26,156.26,155.75,155.97,8425.0,149.1639,149.1639,148.6771,148.8871,8425.0
2022-06-09 10:30:00,156.0,156.22,155.9,156.13,3643.0,148.9157,149.1257,148.8203,149.0398,3643.0
2022-06-09 10:40:00,155.94,155.98,155.73,155.89,3995.0,148.8585,148.8966,148.658,148.8107,3995.0
2022-06-09 10:50:00,155.87,155.99,155.7,155.88,9132.0,148.7916,148.9062,148.6294,148.8012,9132.0
2022-06-09 11:00:00,155.95,156.19,155.65,155.75,9421.0,148.868,149.0971,148.5816,148.6771,9421.0
2022-06-09 11:10:00,155.71,155.88,155.69,155.79,10391.0,148.6389,148.8012,148.6198,148.7153,10391.0
2022-06-09 11:20:00,155.89,155.91,155.57,155.65,7860.0,148.8107,148.8298,148.5053,148.5816,7860.0
2022-06-09 11:30:00,155.69,155.73,155.39,155.5,10720.0,148.6198,148.658,148.3334,148.4384,10720.0
2022-06-09 11:40:00,155.53,155.92,155.49,155.6,8779.0,148.4671,148.8394,148.4289,148.5339,8779.0
2022-06-09 11:50:00,155.64,155.64,155.5,155.54,4223.0,148.5721,148.5721,148.4384,148.4766,4223.0
2022-06-09 12:00:00,155.55,155.7,155.38,155.51,5011.0,148.4862,148.6294,148.3239,148.448,5011.0
2022-06-09 12:10:00,155.47,155.48,155.31,155.33,4839.0,148.4098,148.4193,148.2571,148.2762,4839.0
2022-06-09 12:20:00,155.38,155.68,155.33,155.56,6117.0,148.3239,148.6103,148.2762,148.4957,6117.0
2022-06-09 12:30:00,155.61,155.63,155.43,155.56,8485.0,148.5434,148.5625,148.3716,148.4957,8485.0
2022-06-09 12:40:00,155.63,155.82,155.52,155.56,7705.0,148.5625,148.7439,148.4575,148.4957,7705.0
2022-06-09 12:50:00,155.61,155.76,155.6,155.74,3535.0,148.5434,148.6866,148.5339,148.6675,3535.0
2022-06-09 13:00:00,155.95,156.06,155.89,156.03,4997.0,148.868,148.973,148.8107,148.9444,4997.0
2022-06-09 13:10:00,155.99,156.04,155.91,155.94,4479.0,148.9062,148.9539,148.8298,148.8585,4479.0
2022-06-09 13:20:00,155.88,155.89,155.56,155.6,6029.0,148.8012,148.8107,148.4957,148.5339,6029.0
2022-06-09 13:30:00,155.55,155.59,155.38,155.5,3792.0,148.4862,148.5244,148.3239,148.4384,3792.0
2022-06-09 13:40:00,155.49,155.57,155.41,155.5,10775.0,148.4289,148.5053,148.3525,148.4384,10775.0
2022-06-09 13:50:00,155.51,155.77,155.48,155.77,8311.0,148.448,148.6962,148.4193,148.6962,8311.0
2022-06-09 14:00:00,155.77,155.77,155.38,155.42,2620.0,148.6962,148.6962,148.3239,148.3621,2620.0
2022-06-09 14:10:00,155.39,155.44,155.29,155.29,5954.0,148.3334,148.3812,148.238,148.238,5954.0
2022-06-09 14:20:00,155.35,155.44,155.23,155.4,8275.0,148.2953,148.3812,148.1807,148.343,8275.0
2022-06-09 14:30:00,155.39,155.39,154.94,155.03,9183.0,148.3334,148.3334,147.9039,147.9898,9183.0
2022-06-09 14:40:00,155.02,155.05,154.88,154.98,8841.0,147.9802,148.0089,147.8466,147.9421,8841.0
2022-06-09 14:50:00,155.02,155.16,154.9,154.9,8166.0,147.9802,148.1139,147.8657,147.8657,8166.0
2022-06-09 15:00:00,154.89,154.89,154.66,154.66,9975.0,147.8561,147.8561,147.6366,147.6366,9975.0
2022-06-09 15:10:00,154.68,154.71,154.52,154.67,16813.0,147.6557,147.6843,147.5029,147.6461,16813.0
2022-06-09 15:20:00,154.67,154.72,154.45,154.47,12299.0,147.6461,147.6939,147.4361,147.4552,12299.0
2022-06-09 15:30:00,154.43,154.57,154.27,154.27,28902.0,147.417,147.5507,147.2643,147.2643,28902.0
2022-06-09 15:40:00,154.29,154.3,153.76,153.84,60243.0,147.2834,147.2929,146.7775,146.8538,60243.0
2022-06-09 15:50:00,153.81,154.04,153.28,153.37,94288.0,146.8252,147.0447,146.3193,146.4052,94288.0
2022-06-10 09:30:00,151.85,151.94,150.44,151.03,63024.0,144.9542,145.0401,143.6082,144.1714,63024.0
2022-06-10 09:40:00,151.0,151.56,150.79,151.46,17255.0,144.1428,144.6774,143.9423,144.5819,17255.0
2022-06-10 09:50:00,151.4,151.4,150.89,151.11,15148.0,144.5246,144.5246,144.0378,144.2478,15148.0
2022-06-10 10:00:00,151.11,151.21,150.81,151.17,17773.0,144.2478,144.3433,143.9614,144.3051,17773.0
2022-06-10 10:10:00,151.17,151.36,151.01,151.19,18675.0,144.3051,144.4864,144.1523,144.3242,18675.0
2022-06-10 10:20:00,151.17,151.37,151.05,151.22,10146.0,144.3051,144.496,144.1905,144.3528,10146.0
2022-06-10 10:30:00,151.38,152.22,151.38,152.08,10922.0,144.5055,145.3074,144.5055,145.1737,10922.0
2022-06-10 10:40:00,152.08,152.38,152.08,152.3,7929.0,145.1737,145.4601,145.1737,145.3838,7929.0
2022-06-10 10:50:00,152.33,152.5,151.99,151.99,13003.0,145.4124,145.5747,145.0878,145.0878,13003.0
2022-06-10 11:00:00,151.94,151.96,151.48,151.56,9460.0,145.0401,145.0592,144.601,144.6774,9460.0
2022-06-10 11:10:00,151.62,151.84,151.52,151.84,6311.0,144.7346,144.9446,144.6392,144.9446,6311.0
2022-06-10 11:20:00,151.85,152.06,151.7,151.97,9123.0,144.9542,145.1547,144.811,145.0687,9123.0
2022-06-10 11:30:00,151.97,152.01,151.71,151.85,9154.0,145.0687,145.1069,144.8206,144.9542,9154.0
2022-06-10 11:40:00,151.81,152.11,151.78,151.95,7738.0,144.916,145.2024,144.8874,145.0497,7738.0
2022-06-10 11:50:00,151.98,152.15,151.88,152.14,4788.0,145.0783,145.2406,144.9828,145.231,4788.0
2022-06-10 12:00:00,152.19,152.31,152.12,152.28,6523.0,145.2788,145.3933,145.2119,145.3647,6523.0
2022-06-10 12:10:00,152.31,152.32,151.73,151.77,8032.0,145.3933,145.4028,144.8396,144.8778,8032.0
2022-06-10 12:20:00,151.77,152.04,151.75,151.98,7566.0,144.8778,145.1356,144.8587,145.0783,7566.0
2022-06-10 12:30:00,152.05,152.14,151.88,152.02,14002.0,145.1451,145.231,144.9828,145.1165,14002.0
2022-06-10 12:40:00,152.02,152.04,151.84,151.89,7104.0,145.1165,145.1356,144.9446,144.9924,7104.0
2022-06-10 12:50:00,151.89,151.89,151.65,151.75,15487.0,144.9924,144.9924,144.7633,144.8587,15487.0
2022-06-10 13:00:00,151.71,151.76,151.42,151.71,9619.0,144.8206,144.8683,144.5437,144.8206,9619.0
2022-06-10 13:10:00,151.75,151.8,151.49,151.74,15310.0,144.8587,144.9065,144.6105,144.8492,15310.0
2022-06-10 13:20:00,151.8,152.11,151.71,152.11,12923.0,144.9065,145.2024,144.8206,145.2024,12923.0
2022-06-10 13:30:00,152.17,152.2,151.79,152.15,14970.0,145.2597,145.2883,144.8969,145.2406,14970.0
2022-06-10 13:40:00,152.15,152.3,152.04,152.28,9944.0,145.2406,145.3838,145.1356,145.3647,9944.0
2022-06-10 13:50:00,152.23,152.27,151.97,151.98,12909.0,145.3169,145.3551,145.0687,145.0783,12909.0
2022-06-10 14:00:00,152.05,152.25,151.92,152.25,7872.0,145.1451,145.336,145.021,145.336,7872.0
2022-06-10 14:10:00,152.25,152.42,152.14,152.41,5711.0,145.336,145.4983,145.231,145.4888,5711.0
2022-06-10 14:20:00,152.46,152.55,152.24,152.29,4926.0,145.5365,145.6224,145.3265,145.3742,4926.0
2022-06-10 14:30:00,152.31,152.43,152.16,152.17,7081.0,145.3933,145.5079,145.2501,145.2597,7081.0
2022-06-10 14:40:00,152.17,152.8,152.13,152.75,9799.0,145.2597,145.8611,145.2215,145.8133,9799.0
2022-06-10 14:50:00,152.78,153.06,152.68,152.92,9943.0,145.842,146.1092,145.7465,145.9756,9943.0
2022-06-10 15:00:00,152.96,152.99,152.41,152.47,15977.0,146.0138,146.0424,145.4888,145.546,15977.0
2022-06-10 15:10:00,152.48,152.61,152.42,152.5,19046.0,145.5556,145.6797,145.4983,145.5747,19046.0
2022-06-10 15:20:00,152.46,152.72,152.14,152.44,15123.0,145.5365,145.7847,145.231,145.5174,15123.0
2022-06-10 15:30:00,152.44,152.51,152.18,152.29,22166.0,145.5174,145.5842,145.2692,145.3742,22166.0
2022-06-10 15:40:00,152.28,152.37,151.51,151.65,36858.0,145.3647,145.4506,144.6296,144.7633,36858.0
2022-06-10 15:50:00,151.65,151.87,151.31,151.4,141343.0,144.7633,144.9733,144.4387,144.5246,141343.0
2022-06-13 09:30:00,149.0,150.4,148.7,150.0,74211.0,142.2336,143.57,141.9472,143.1882,74211.0
2022-06-13 09:40:00,149.89,149.99,149.2,149.47,18715.0,143.0832,143.1787,142.4245,142.6823,18715.0
2022-06-13 09:50:00,149.5,149.63,149.2,149.2,32553.0,142.7109,142.835,142.4245,142.4245,32553.0
2022-06-13 10:00:00,149.24,149.33,148.91,149.12,21875.0,142.4627,142.5486,142.1477,142.3482,21875.0
2022-06-13 10:10:00,149.13,149.19,148.8,148.98,18816.0,142.3577,142.415,142.0427,142.2145,18816.0
2022-06-13 10:20:00,148.9,149.2,148.85,148.87,20201.0,142.1382,142.4245,142.0904,142.1095,20201.0
2022-06-13 10:30:00,148.87,149.21,148.7,149.12,39048.0,142.1095,142.4341,141.9472,142.3482,39048.0
2022-06-13 10:40:00,149.06,149.07,148.27,148.41,16850.0,142.2909,142.3004,141.5368,141.6704,16850.0
2022-06-13 10:50:00,148.45,149.02,148.43,148.88,15090.0,141.7086,142.2527,141.6895,142.1191,15090.0
2022-06-13 11:00:00,148.88,148.95,148.51,148.65,27909.0,142.1191,142.1859,141.7659,141.8995,27909.0
2022-06-13 11:10:00,148.61,149.0,148.55,148.8,21567.0,141.8613,142.2336,141.8041,142.0427,21567.0
2022-06-13 11:20:00,148.86,149.2,148.7,148.85,16780.0,142.1,142.4245,141.9472,142.0904,16780.0
2022-06-13 11:30:00,148.85,149.2,148.68,149.14,7648.0,142.0904,142.4245,141.9281,142.3673,7648.0
2022-06-13 11:40:00,149.25,149.47,149.11,149.21,10415.0,142.4723,142.6823,142.3386,142.4341,10415.0
2022-06-13 11:50:00,149.08,149.22,148.79,149.12,10317.0,142.31,142.4436,142.0332,142.3482,10317.0
2022-06-13 12:00:00,149.07,149.51,149.07,149.32,13174.0,142.3004,142.7205,142.3004,142.5391,13174.0
2022-06-13 12:10:00,149.31,149.44,149.22,149.39,6908.0,142.5295,142.6536,142.4436,142.6059,6908.0
2022-06-13 12:20:00,149.43,149.63,149.26,149.52,8988.0,142.6441,142.835,142.4818,142.73,8988.0
2022-06-13 12:30:00,149.56,149.74,149.28,149.69,9991.0,142.7682,142.94,142.5009,142.8923,9991.0
2022-06-13 12:40:00,149.63,149.68,149.25,149.26,7577.0,142.835,142.8827,142.4723,142.4818,7577.0
2022-06-13 12:50:00,149.26,149.47,149.17,149.17,6382.0,142.4818,142.6823,142.3959,142.3959,6382.0
2022-06-13 13:00:00,149.21,149.26,149.01,149.11,5535.0,142.4341,142.4818,142.2432,142.3386,5535.0
2022-06-13 13:10:00,149.1,149.2,148.99,149.15,12689.0,142.3291,142.4245,142.2241,142.3768,12689.0
2022-06-13 13:20:00,149.15,149.18,149.0,149.15,8582.0,142.3768,142.4054,142.2336,142.3768,8582.0
2022-06-13 13:30:00,149.08,149.2,148.82,149.0,14514.0,142.31,142.4245,142.0618,142.2336,14514.0
2022-06-13 13:40:00,149.06,149.86,148.99,149.77,16350.0,142.2909,143.0546,142.2241,142.9686,16350.0
2022-06-13 13:50:00,149.92,149.92,149.5,149.83,6898.0,143.1118,143.1118,142.7109,143.0259,6898.0
2022-06-13 14:00:00,149.77,149.81,149.52,149.52,7744.0,142.9686,143.0068,142.73,142.73,7744.0
2022-06-13 14:10:00,149.44,149.65,149.34,149.47,6420.0,142.6536,142.8541,142.5582,142.6823,6420.0
2022-06-13 14:20:00,149.56,149.68,149.54,149.67,5649.0,142.7682,142.8827,142.7491,142.8732,5649.0
2022-06-13 14:30:00,149.68,149.77,149.23,149.69,8195.0,142.8827,142.9686,142.4532,142.8923,8195.0
2022-06-13 14:40:00,149.79,149.81,149.55,149.56,7666.0,142.9877,143.0068,142.7586,142.7682,7666.0
2022-06-13 14:50:00,149.55,149.55,148.82,148.95,8307.0,142.7586,142.7586,142.0618,142.1859,8307.0
2022-06-13 15:00:00,148.9,149.0,148.66,148.81,15400.0,142.1382,142.2336,141.9091,142.0522,15400.0
2022-06-13 15:10:00,148.81,149.07,148.46,148.61,16818.0,142.0522,142.3004,141.7181,141.8613,16818.0
2022-06-13 15:20:00,148.55,148.69,148.21,148.21,23460.0,141.8041,141.9377,141.4795,141.4795,23460.0
2022-06-13 15:30:00,148.18,148.36,147.83,147.86,30262.0,141.4509,141.6227,141.1167,141.1454,30262.0
2022-06-13 15:40:00,147.87,147.87,147.4,147.52,46228.0,141.1549,141.1549,140.7063,140.8208,46228.0
2022-06-13 15:50:00,147.49,147.94,147.1,147.86,115017.0,140.7922,141.2218,140.4199,141.1454,115017.0
2022-06-14 09:30:00,147.26,148.66,147.11,148.15,70348.0,140.5726,141.9091,140.4294,141.4222,70348.0
2022-06-14 09:40:00,148.09,148.11,147.6,147.81,17462.0,141.3649,141.384,140.8972,141.0977,17462.0
2022-06-14 09:50:00,147.72,148.11,147.52,147.83,22961.0,141.0117,141.384,140.8208,141.1167,22961.0
2022-06-14 10:00:00,147.83,147.97,147.16,147.16,14856.0,141.1167,141.2504,140.4772,140.4772,14856.0
2022-06-14 10:10:00,147.07,147.25,146.94,147.21,15322.0,140.3913,140.5631,140.2672,140.5249,15322.0
2022-06-14 10:20:00,147.19,147.29,146.94,146.94,9220.0,140.5058,140.6013,140.2672,140.2672,9220.0
2022-06-14 10:30:00,146.84,146.99,146.59,146.77,7747.0,140.1717,140.3149,139.9331,140.1049,7747.0
2022-06-14 10:40:00,146.74,146.92,146.48,146.7,12704.0,140.0762,140.2481,139.8281,140.0381,12704.0
2022-06-14 10:50:00,146.67,147.0,146.59,146.78,8715.0,140.0094,140.3244,139.9331,140.1144,8715.0
2022-06-14 11:00:00,146.79,147.09,146.52,146.52,4807.0,140.124,140.4104,139.8662,139.8662,4807.0
2022-06-14 11:10:00,146.56,146.59,146.28,146.4,9647.0,139.9044,139.9331,139.6371,139.7517,9647.0
2022-06-14 11:20:00,146.43,146.7,146.08,146.6,8650.0,139.7803,140.0381,139.4462,139.9426,8650.0
2022-06-14 11:30:00,146.56,146.6,146.22,146.28,9712.0,139.9044,139.9426,139.5799,139.6371,9712.0
2022-06-14 11:40:00,146.28,146.54,146.05,146.1,7784.0,139.6371,139.8853,139.4176,139.4653,7784.0
2022-06-14 11:50:00,146.09,146.39,146.01,146.35,12323.0,139.4558,139.7421,139.3794,139.704,12323.0
2022-06-14 12:00:00,146.25,146.25,145.91,146.05,6343.0,139.6085,139.6085,139.2839,139.4176,6343.0
2022-06-14 12:10:00,146.09,146.15,145.8,146.09,7358.0,139.4558,139.513,139.1789,139.4558,7358.0
2022-06-14 12:20:00,146.13,146.13,145.52,145.63,6400.0,139.4939,139.4939,138.9117,139.0167,6400.0
2022-06-14 12:30:00,145.64,145.73,145.46,145.59,14257.0,139.0262,139.1121,138.8544,138.9785,14257.0
2022-06-14 12:40:00,145.55,145.66,145.44,145.5,7768.0,138.9403,139.0453,138.8353,138.8926,7768.0
2022-06-14 12:50:00,145.6,146.12,145.49,146.09,11020.0,138.988,139.4844,138.883,139.4558,11020.0
2022-06-14 13:00:00,146.12,146.27,145.95,146.25,12132.0,139.4844,139.6276,139.3221,139.6085,12132.0
2022-06-14 13:10:00,146.22,146.51,146.0,146.36,9365.0,139.5799,139.8567,139.3699,139.7135,9365.0
2022-06-14 13:20:00,146.32,146.47,146.12,146.15,10787.0,139.6753,139.8185,139.4844,139.513,10787.0
2022-06-14 13:30:00,146.17,146.18,145.71,145.77,8539.0,139.5321,139.5417,139.093,139.1503,8539.0
2022-06-14 13:40:00,145.69,145.83,145.49,145.79,6939.0,139.0739,139.2076,138.883,139.1694,6939.0
2022-06-14 13:50:00,145.8,145.92,145.68,145.68,5996.0,139.1789,139.2935,139.0644,139.0644,5996.0
2022-06-14 14:00:00,145.7,146.05,145.65,146.02,6940.0,139.0835,139.4176,139.0357,139.3889,6940.0
2022-06-14 14:10:00,145.96,145.96,145.72,145.94,20432.0,139.3317,139.3317,139.1026,139.3126,20432.0
2022-06-14 14:20:00,145.87,146.09,145.81,145.81,12925.0,139.2458,139.4558,139.1885,139.1885,12925.0
2022-06-14 14:30:00,145.77,145.82,145.46,145.81,9150.0,139.1503,139.198,138.8544,139.1885,9150.0
2022-06-14 14:40:00,145.65,145.66,145.35,145.35,9533.0,139.0357,139.0453,138.7494,138.7494,9533.0
2022-06-14 14:50:00,145.35,145.63,145.35,145.6,11960.0,138.7494,139.0167,138.7494,138.988,11960.0
2022-06-14 15:00:00,145.59,145.62,145.33,145.34,12766.0,138.9785,139.0071,138.7303,138.7398,12766.0
2022-06-14 15:10:00,145.36,145.51,145.18,145.25,13492.0,138.7589,138.9021,138.5871,138.6539,13492.0
2022-06-14 15:20:00,145.27,145.6,145.26,145.55,16602.0,138.673,138.988,138.6635,138.9403,16602.0
2022-06-14 15:30:00,145.55,145.99,145.46,145.9,37323.0,138.9403,139.3603,138.8544,139.2744,37323.0
2022-06-14 15:40:00,145.87,146.03,145.52,145.96,45202.0,139.2458,139.3985,138.9117,139.3317,45202.0
2022-06-14 15:50:00,146.0,146.0,145.44,145.66,109093.0,139.3699,139.3699,138.8353,139.0453,109093.0
2022-06-15 09:30:00,146.48,146.88,146.09,146.77,39507.0,139.8281,140.2099,139.4558,140.1049,39507.0
2022-06-15 09:40:00,146.54,147.2,146.54,147.14,15407.0,139.8853,140.5154,139.8853,140.4581,15407.0
2022-06-15 09:50:00,147.08,147.54,146.85,146.91,12889.0,140.4008,140.8399,140.1813,140.2385,12889.0
2022-06-15 10:00:00,146.91,147.0,146.46,146.64,14912.0,140.2385,140.3244,139.809,139.9808,14912.0
2022-06-15 10:10:00,146.66,146.66,146.29,146.42,10135.0,139.9999,139.9999,139.6467,139.7708,10135.0
2022-06-15 10:20:00,146.35,146.43,146.17,146.27,9291.0,139.704,139.7803,139.5321,139.6276,9291.0
2022-06-15 10:30:00,146.27,146.37,146.03,146.03,10611.0,139.6276,139.7231,139.3985,139.3985,10611.0
2022-06-15 10:40:00,145.97,146.01,145.83,145.95,12274.0,139.3412,139.3794,139.2076,139.3221,12274.0
2022-06-15 10:50:00,145.91,145.96,145.49,145.69,6817.0,139.2839,139.3317,138.883,139.0739,6817.0
2022-06-15 11:00:00,145.63,145.65,144.81,144.97,15313.0,139.0167,139.0357,138.2339,138.3866,15313.0
2022-06-15 11:10:00,144.93,144.94,144.17,144.31,15101.0,138.3484,138.358,137.623,137.7566,15101.0
2022-06-15 11:20:00,144.26,144.51,144.2,144.46,15142.0,137.7089,137.9475,137.6516,137.8998,15142.0
2022-06-15 11:30:00,144.39,144.6,144.28,144.28,8896.0,137.833,138.0334,137.728,137.728,8896.0
2022-06-15 11:40:00,144.33,144.37,143.94,143.94,6571.0,137.7757,137.8139,137.4034,137.4034,6571.0
2022-06-15 11:50:00,143.95,144.27,143.93,144.2,11109.0,137.4129,137.7184,137.3939,137.6516,11109.0
2022-06-15 12:00:00,144.14,144.18,144.05,144.05,4160.0,137.5943,137.6325,137.5084,137.5084,4160.0
2022-06-15 12:10:00,144.11,144.41,144.11,144.27,6191.0,137.5657,137.8521,137.5657,137.7184,6191.0
2022-06-15 12:20:00,144.27,144.33,144.14,144.33,7091.0,137.7184,137.7757,137.5943,137.7757,7091.0
2022-06-15 12:30:00,144.28,144.32,144.1,144.1,7008.0,137.728,137.7661,137.5561,137.5561,7008.0
2022-06-15 12:40:00,144.11,144.14,143.79,143.92,4597.0,137.5657,137.5943,137.2602,137.3843,4597.0
2022-06-15 12:50:00,143.92,143.92,143.76,143.84,22905.0,137.3843,137.3843,137.2316,137.3079,22905.0
2022-06-15 13:00:00,143.78,144.14,143.77,143.94,5178.0,137.2507,137.5943,137.2411,137.4034,5178.0
2022-06-15 13:10:00,143.9,144.03,143.87,144.02,13623.0,137.3652,137.4893,137.3366,137.4798,13623.0
2022-06-15 13:20:00,144.02,144.32,144.01,144.31,7467.0,137.4798,137.7661,137.4702,137.7566,7467.0
2022-06-15 13:30:00,144.28,144.36,144.18,144.33,9853.0,137.728,137.8043,137.6325,137.7757,9853.0
2022-06-15 13:40:00,144.3,144.36,144.02,144.03,10360.0,137.7471,137.8043,137.4798,137.4893,10360.0
2022-06-15 13:50:00,144.0,144.6,143.98,144.58,12582.0,137.4607,138.0334,137.4416,138.0143,12582.0
2022-06-15 14:00:00,144.5,145.05,143.55,143.96,18959.0,137.938,138.463,137.0311,137.4225,18959.0
2022-06-15 14:10:00,143.92,144.39,143.8,144.25,13233.0,137.3843,137.833,137.2698,137.6993,13233.0
2022-06-15 14:20:00,144.32,144.43,143.88,143.97,19645.0,137.7661,137.8711,137.3461,137.432,19645.0
2022-06-15 14:30:00,143.87,144.69,143.22,144.58,15160.0,137.3366,138.1193,136.7161,138.0143,15160.0
2022-06-15 14:40:00,144.66,146.14,144.48,145.67,32062.0,138.0907,139.5035,137.9189,139.0548,32062.0
2022-06-15 14:50:00,145.78,145.88,145.2,145.33,9426.0,139.1598,139.2553,138.6062,138.7303,9426.0
2022-06-15 15:00:00,145.4,145.64,145.23,145.43,12761.0,138.7971,139.0262,138.6348,138.8257,12761.0
2022-06-15 15:10:00,145.34,145.48,145.09,145.33,15655.0,138.7398,138.8735,138.5012,138.7303,15655.0
2022-06-15 15:20:00,145.39,146.38,145.36,146.31,12284.0,138.7876,139.7326,138.7589,139.6658,12284.0
2022-06-15 15:30:00,146.49,147.11,146.25,146.3,31458.0,139.8376,140.4294,139.6085,139.6562,31458.0
2022-06-15 15:40:00,146.28,146.31,145.67,146.09,28887.0,139.6371,139.6658,139.0548,139.4558,28887.0
2022-06-15 15:50:00,146.08,146.08,145.38,145.48,82609.0,139.4462,139.4462,138.778,138.8735,82609.0
2022-06-16 09:30:00,143.75,144.25,142.75,142.76,77024.0,137.222,137.6993,136.2674,136.277,77024.0
2022-06-16 09:40:00,142.72,143.83,142.5,143.67,36217.0,136.2388,137.2984,136.0288,137.1457,36217.0
2022-06-16 09:50:00,143.69,144.06,143.57,143.7,16727.0,137.1648,137.518,137.0502,137.1743,16727.0
2022-06-16 10:00:00,143.66,143.67,142.91,143.21,23741.0,137.1361,137.1457,136.4202,136.7066,23741.0
2022-06-16 10:10:00,143.16,143.57,142.9,143.43,10447.0,136.6588,137.0502,136.4106,136.9166,10447.0
2022-06-16 10:20:00,143.42,144.16,143.34,144.16,21628.0,136.907,137.6134,136.8306,137.6134,21628.0
2022-06-16 10:30:00,144.21,144.42,143.62,143.62,22328.0,137.6611,137.8616,137.0979,137.0979,22328.0
2022-06-16 10:40:00,143.62,143.62,142.98,142.98,22968.0,137.0979,137.0979,136.487,136.487,22968.0
2022-06-16 10:50:00,142.92,142.92,142.32,142.4,38936.0,136.4297,136.4297,135.857,135.9333,38936.0
2022-06-16 11:00:00,142.36,142.55,142.17,142.36,14210.0,135.8952,136.0765,135.7138,135.8952,14210.0
2022-06-16 11:10:00,142.34,142.93,142.34,142.75,44383.0,135.8761,136.4393,135.8761,136.2674,44383.0
2022-06-16 11:20:00,142.75,143.03,142.48,142.91,30033.0,136.2674,136.5347,136.0097,136.4202,30033.0
2022-06-16 11:30:00,142.89,143.04,142.69,142.83,27507.0,136.4011,136.5443,136.2102,136.3438,27507.0
2022-06-16 11:40:00,142.91,142.91,142.57,142.77,7281.0,136.4202,136.4202,136.0956,136.2865,7281.0
2022-06-16 11:50:00,142.77,143.04,142.72,142.97,17698.0,136.2865,136.5443,136.2388,136.4775,17698.0
2022-06-16 12:00:00,142.97,143.04,142.69,142.76,18191.0,136.4775,136.5443,136.2102,136.277,18191.0
2022-06-16 12:10:00,142.72,142.78,142.51,142.57,9308.0,136.2388,136.2961,136.0383,136.0956,9308.0
2022-06-16 12:20:00,142.57,142.98,142.57,142.98,10454.0,136.0956,136.487,136.0956,136.487,10454.0
2022-06-16 12:30:00,142.95,142.97,142.61,142.73,12919.0,136.4584,136.4775,136.1338,136.2483,12919.0
2022-06-16 12:40:00,142.77,142.86,142.59,142.83,7272.0,136.2865,136.3724,136.1147,136.3438,7272.0
2022-06-16 12:50:00,142.82,142.85,142.56,142.77,8612.0,136.3343,136.3629,136.0861,136.2865,8612.0
2022-06-16 13:00:00,142.81,143.08,142.6,142.89,12176.0,136.3247,136.5825,136.1243,136.4011,12176.0
2022-06-16 13:10:00,142.88,142.88,142.64,142.77,12148.0,136.3915,136.3915,136.1624,136.2865,12148.0
2022-06-16 13:20:00,142.77,143.14,142.54,143.02,7341.0,136.2865,136.6397,136.067,136.5252,7341.0
2022-06-16 13:30:00,142.92,143.04,142.77,142.93,8721.0,136.4297,136.5443,136.2865,136.4393,8721.0
2022-06-16 13:40:00,142.97,142.97,142.51,142.63,12554.0,136.4775,136.4775,136.0383,136.1529,12554.0
2022-06-16 13:50:00,142.67,142.96,142.53,142.58,16808.0,136.1911,136.4679,136.0574,136.1052,16808.0
2022-06-16 14:00:00,142.52,142.77,142.38,142.49,15718.0,136.0479,136.2865,135.9142,136.0192,15718.0
2022-06-16 14:10:00,142.5,142.62,142.4,142.56,17399.0,136.0288,136.1433,135.9333,136.0861,17399.0
2022-06-16 14:20:00,142.56,142.56,142.08,142.14,17798.0,136.0861,136.0861,135.6279,135.6851,17798.0
2022-06-16 14:30:00,142.07,142.32,141.95,142.13,41371.0,135.6183,135.857,135.5038,135.6756,41371.0
2022-06-16 14:40:00,142.17,142.44,141.63,141.66,16212.0,135.7138,135.9715,135.1983,135.2269,16212.0
2022-06-16 14:50:00,141.68,141.97,141.67,141.91,14311.0,135.246,135.5229,135.2365,135.4656,14311.0
2022-06-16 15:00:00,141.94,142.47,141.94,142.47,22203.0,135.4942,136.0002,135.4942,136.0002,22203.0
2022-06-16 15:10:00,142.48,142.67,142.13,142.5,17684.0,136.0097,136.1911,135.6756,136.0288,17684.0
2022-06-16 15:20:00,142.52,142.69,142.45,142.53,17811.0,136.0479,136.2102,135.9811,136.0574,17811.0
2022-06-16 15:30:00,142.51,142.55,142.09,142.22,31561.0,136.0383,136.0765,135.6374,135.7615,31561.0
2022-06-16 15:40:00,142.24,142.46,141.62,141.69,41488.0,135.7806,135.9906,135.1888,135.2556,41488.0
2022-06-16 15:50:00,141.7,142.38,141.67,142.37,174411.0,135.2651,135.9142,135.2365,135.9047,174411.0
2022-06-17 09:30:00,141.44,141.96,140.95,141.96,511510.0,135.0169,135.5133,134.5492,135.5133,511510.0
2022-06-17 09:40:00,141.86,141.87,141.07,141.12,34538.0,135.4179,135.4274,134.6637,134.7115,34538.0
2022-06-17 09:50:00,141.13,141.73,140.94,141.32,43811.0,134.721,135.2938,134.5396,134.9024,43811.0
2022-06-17 10:00:00,141.13,141.21,140.9,141.04,34657.0,134.721,134.7974,134.5015,134.6351,34657.0
2022-06-17 10:10:00,141.05,141.13,140.5,140.67,25113.0,134.6446,134.721,134.1196,134.2819,25113.0
2022-06-17 10:20:00,140.81,140.82,139.93,140.27,32087.0,134.4155,134.4251,133.5755,133.9001,32087.0
2022-06-17 10:30:00,140.27,140.4,139.73,140.06,31795.0,133.9001,134.0242,133.3846,133.6996,31795.0
2022-06-17 10:40:00,139.99,140.02,139.58,139.74,7872.0,133.6328,133.6614,133.2414,133.3941,7872.0
2022-06-17 10:50:00,139.69,139.94,139.55,139.9,21438.0,133.3464,133.585,133.2128,133.5469,21438.0
2022-06-17 11:00:00,139.81,140.28,139.62,140.17,10994.0,133.461,133.9096,133.2796,133.8046,10994.0
2022-06-17 11:10:00,140.19,140.52,140.15,140.47,14051.0,133.8237,134.1387,133.7855,134.091,14051.0
2022-06-17 11:20:00,140.52,140.52,139.95,140.42,20457.0,134.1387,134.1387,133.5946,134.0433,20457.0
2022-06-17 11:30:00,140.44,140.72,139.89,140.02,11602.0,134.0623,134.3296,133.5373,133.6614,11602.0
2022-06-17 11:40:00,140.08,140.16,139.76,139.95,11573.0,133.7187,133.7951,133.4132,133.5946,11573.0
2022-06-17 11:50:00,139.92,139.92,139.55,139.68,14955.0,133.566,133.566,133.2128,133.3369,14955.0
2022-06-17 12:00:00,139.67,139.67,139.21,139.44,21383.0,133.3273,133.3273,132.8882,133.1078,21383.0
2022-06-17 12:10:00,139.35,139.67,139.04,139.1,25810.0,133.0218,133.3273,132.7259,132.7832,25810.0
2022-06-17 12:20:00,139.11,139.55,139.04,139.44,19064.0,132.7927,133.2128,132.7259,133.1078,19064.0
2022-06-17 12:30:00,139.45,139.46,139.04,139.37,37023.0,133.1173,133.1268,132.7259,133.0409,37023.0
2022-06-17 12:40:00,139.44,139.52,139.13,139.28,23345.0,133.1078,133.1841,132.8118,132.955,23345.0
2022-06-17 12:50:00,139.32,139.32,138.89,139.18,52192.0,132.9932,132.9932,132.5827,132.8596,52192.0
2022-06-17 13:00:00,139.21,140.03,139.1,139.96,30152.0,132.8882,133.671,132.7832,133.6041,30152.0
2022-06-17 13:10:00,139.97,140.39,139.89,140.17,11268.0,133.6137,134.0146,133.5373,133.8046,11268.0
2022-06-17 13:20:00,140.15,140.36,140.01,140.3,10669.0,133.7855,133.986,133.6519,133.9287,10669.0
2022-06-17 13:30:00,140.31,140.82,140.29,140.71,15807.0,133.9382,134.4251,133.9192,134.3201,15807.0
2022-06-17 13:40:00,140.64,140.89,140.47,140.66,14770.0,134.2533,134.4919,134.091,134.2724,14770.0
2022-06-17 13:50:00,140.7,141.0,140.68,140.77,4233.0,134.3105,134.5969,134.2914,134.3774,4233.0
2022-06-17 14:00:00,140.75,141.15,140.74,140.76,24131.0,134.3583,134.7401,134.3487,134.3678,24131.0
2022-06-17 14:10:00,140.81,140.88,140.3,140.46,17659.0,134.4155,134.4824,133.9287,134.0814,17659.0
2022-06-17 14:20:00,140.48,140.66,140.25,140.31,6585.0,134.1005,134.2724,133.881,133.9382,6585.0
2022-06-17 14:30:00,140.22,140.7,140.02,140.7,8582.0,133.8523,134.3105,133.6614,134.3105,8582.0
2022-06-17 14:40:00,140.75,140.91,140.62,140.74,9819.0,134.3583,134.511,134.2342,134.3487,9819.0
2022-06-17 14:50:00,140.69,140.69,140.34,140.39,13094.0,134.301,134.301,133.9669,134.0146,13094.0
2022-06-17 15:00:00,140.43,140.71,140.35,140.45,21897.0,134.0528,134.3201,133.9764,134.0719,21897.0
2022-06-17 15:10:00,140.36,140.42,139.94,140.32,19725.0,133.986,134.0433,133.585,133.9478,19725.0
2022-06-17 15:20:00,140.37,140.95,140.37,140.91,15167.0,133.9955,134.5492,133.9955,134.511,15167.0
2022-06-17 15:30:00,140.86,140.92,140.51,140.77,25571.0,134.4633,134.5205,134.1292,134.3774,25571.0
2022-06-17 15:40:00,140.72,140.73,140.29,140.55,36836.0,134.3296,134.3392,133.9192,134.1673,36836.0
2022-06-17 15:50:00,140.48,140.92,140.25,140.58,163049.0,134.1005,134.5205,133.881,134.196,163049.0
2022-06-21 09:30:00,141.99,142.44,141.17,142.07,85534.0,135.542,135.9715,134.7592,135.6183,85534.0
2022-06-21 09:40:00,142.35,142.7,142.18,142.55,19804.0,135.8856,136.2197,135.7233,136.0765,19804.0
2022-06-21 09:50:00,142.57,142.95,142.39,142.95,29819.0,136.0956,136.4584,135.9238,136.4584,29819.0
2022-06-21 10:00:00,142.91,143.92,142.83,143.88,39521.0,136.4202,137.3843,136.3438,137.3461,39521.0
2022-06-21 10:10:00,143.96,144.01,143.42,143.58,23679.0,137.4225,137.4702,136.907,137.0597,23679.0
2022-06-21 10:20:00,143.53,144.1,143.5,144.0,33668.0,137.012,137.5561,136.9834,137.4607,33668.0
2022-06-21 10:30:00,144.04,144.25,144.0,144.15,21949.0,137.4989,137.6993,137.4607,137.6039,21949.0
2022-06-21 10:40:00,144.17,144.24,143.91,144.06,15147.0,137.623,137.6898,137.3748,137.518,15147.0
2022-06-21 10:50:00,144.08,144.08,143.81,143.94,12221.0,137.537,137.537,137.2793,137.4034,12221.0
2022-06-21 11:00:00,143.91,144.03,143.68,143.68,5655.0,137.3748,137.4893,137.1552,137.1552,5655.0
2022-06-21 11:10:00,143.61,143.7,143.49,143.52,8575.0,137.0884,137.1743,136.9738,137.0025,8575.0
2022-06-21 11:20:00,143.5,143.82,143.5,143.82,6669.0,136.9834,137.2889,136.9834,137.2889,6669.0
2022-06-21 11:30:00,143.81,143.94,143.57,143.72,7411.0,137.2793,137.4034,137.0502,137.1934,7411.0
2022-06-21 11:40:00,143.76,143.84,143.61,143.61,5720.0,137.2316,137.3079,137.0884,137.0884,5720.0
2022-06-21 11:50:00,143.74,143.87,143.67,143.73,10196.0,137.2125,137.3366,137.1457,137.2029,10196.0
2022-06-21 12:00:00,143.68,143.84,143.59,143.84,5376.0,137.1552,137.3079,137.0693,137.3079,5376.0
2022-06-21 12:10:00,143.84,143.89,143.66,143.85,7005.0,137.3079,137.3557,137.1361,137.3175,7005.0
2022-06-21 12:20:00,143.85,144.03,143.82,143.88,7401.0,137.3175,137.4893,137.2889,137.3461,7401.0
2022-06-21 12:30:00,143.8,143.94,143.77,143.91,7062.0,137.2698,137.4034,137.2411,137.3748,7062.0
2022-06-21 12:40:00,143.91,143.93,143.63,143.68,10060.0,137.3748,137.3939,137.1075,137.1552,10060.0
2022-06-21 12:50:00,143.67,143.72,143.54,143.64,10397.0,137.1457,137.1934,137.0216,137.117,10397.0
2022-06-21 13:00:00,143.62,143.91,143.62,143.91,6096.0,137.0979,137.3748,137.0979,137.3748,6096.0
2022-06-21 13:10:00,143.88,143.98,143.72,143.79,5690.0,137.3461,137.4416,137.1934,137.2602,5690.0
2022-06-21 13:20:00,143.8,143.81,143.68,143.68,6131.0,137.2698,137.2793,137.1552,137.1552,6131.0
2022-06-21 13:30:00,143.75,143.84,143.7,143.8,5995.0,137.222,137.3079,137.1743,137.2698,5995.0
2022-06-21 13:40:00,143.77,143.96,143.7,143.91,8937.0,137.2411,137.4225,137.1743,137.3748,8937.0
2022-06-21 13:50:00,143.86,143.9,143.62,143.7,12284.0,137.327,137.3652,137.0979,137.1743,12284.0
2022-06-21 14:00:00,143.69,144.04,143.69,144.04,7851.0,137.1648,137.4989,137.1648,137.4989,7851.0
2022-06-21 14:10:00,144.14,144.32,144.1,144.16,10789.0,137.5943,137.7661,137.5561,137.6134,10789.0
2022-06-21 14:20:00,144.15,144.24,144.05,144.22,9186.0,137.6039,137.6898,137.5084,137.6707,9186.0
2022-06-21 14:30:00,144.24,144.27,144.12,144.16,8645.0,137.6898,137.7184,137.5752,137.6134,8645.0
2022-06-21 14:40:00,144.18,144.44,144.18,144.25,12413.0,137.6325,137.8807,137.6325,137.6993,12413.0
2022-06-21 14:50:00,144.28,144.52,144.24,144.46,11934.0,137.728,137.9571,137.6898,137.8998,11934.0
2022-06-21 15:00:00,144.51,144.57,144.12,144.22,22395.0,137.9475,138.0048,137.5752,137.6707,22395.0
2022-06-21 15:10:00,144.16,144.27,144.1,144.11,11695.0,137.6134,137.7184,137.5561,137.5657,11695.0
2022-06-21 15:20:00,144.09,144.45,144.08,144.27,16140.0,137.5466,137.8902,137.537,137.7184,16140.0
2022-06-21 15:30:00,144.32,144.34,144.06,144.09,18582.0,137.7661,137.7852,137.518,137.5466,18582.0
2022-06-21 15:40:00,144.08,144.32,143.94,144.32,31971.0,137.537,137.7661,137.4034,137.7661,31971.0
2022-06-21 15:50:00,144.33,144.46,143.92,144.0,104786.0,137.7757,137.8998,137.3843,137.4607,104786.0
2022-06-22 09:30:00,143.21,143.89,142.71,143.18,46807.0,136.7066,137.3557,136.2293,136.6779,46807.0
2022-06-22 09:40:00,143.18,143.72,143.15,143.35,18240.0,136.6779,137.1934,136.6493,136.8402,18240.0
2022-06-22 09:50:00,143.33,143.96,143.32,143.49,14144.0,136.8211,137.4225,136.8116,136.9738,14144.0
2022-06-22 10:00:00,143.38,143.49,142.59,143.4,29596.0,136.8688,136.9738,136.1147,136.8879,29596.0
2022-06-22 10:10:00,143.4,144.47,143.38,144.35,32462.0,136.8879,137.9093,136.8688,137.7948,32462.0
2022-06-22 10:20:00,144.44,144.45,143.98,144.02,26112.0,137.8807,137.8902,137.4416,137.4798,26112.0
2022-06-22 10:30:00,144.08,144.52,143.98,144.4,21714.0,137.537,137.9571,137.4416,137.8425,21714.0
2022-06-22 10:40:00,144.44,144.7,144.31,144.7,12546.0,137.8807,138.1289,137.7566,138.1289,12546.0
2022-06-22 10:50:00,144.71,144.83,144.46,144.75,9547.0,138.1384,138.253,137.8998,138.1766,9547.0
2022-06-22 11:00:00,144.78,144.82,144.22,144.61,11291.0,138.2053,138.2434,137.6707,138.043,11291.0
2022-06-22 11:10:00,144.6,144.92,144.54,144.92,6042.0,138.0334,138.3389,137.9762,138.3389,6042.0
2022-06-22 11:20:00,144.91,145.03,144.72,144.92,7005.0,138.3294,138.4439,138.148,138.3389,7005.0
2022-06-22 11:30:00,144.92,145.28,144.92,145.28,6099.0,138.3389,138.6825,138.3389,138.6825,6099.0
2022-06-22 11:40:00,145.26,145.28,144.92,145.11,14269.0,138.6635,138.6825,138.3389,138.5203,14269.0
2022-06-22 11:50:00,145.01,145.02,144.77,144.78,7525.0,138.4248,138.4344,138.1957,138.2053,7525.0
2022-06-22 12:00:00,144.83,145.13,144.8,144.86,7831.0,138.253,138.5394,138.2243,138.2816,7831.0
2022-06-22 12:10:00,144.88,145.16,144.88,145.08,7346.0,138.3007,138.568,138.3007,138.4916,7346.0
2022-06-22 12:20:00,145.05,145.28,145.01,145.18,13373.0,138.463,138.6825,138.4248,138.5871,13373.0
2022-06-22 12:30:00,145.13,145.47,145.13,145.3,9169.0,138.5394,138.8639,138.5394,138.7016,9169.0
2022-06-22 12:40:00,145.26,145.37,145.19,145.28,4417.0,138.6635,138.7685,138.5966,138.6825,4417.0
2022-06-22 12:50:00,145.31,145.31,145.17,145.24,5259.0,138.7112,138.7112,138.5775,138.6444,5259.0
2022-06-22 13:00:00,145.3,145.33,145.11,145.21,6551.0,138.7016,138.7303,138.5203,138.6157,6551.0
2022-06-22 13:10:00,145.17,145.46,145.17,145.45,6515.0,138.5775,138.8544,138.5775,138.8448,6515.0
2022-06-22 13:20:00,145.44,145.65,145.4,145.55,9992.0,138.8353,139.0357,138.7971,138.9403,9992.0
2022-06-22 13:30:00,145.56,145.61,145.43,145.59,5865.0,138.9498,138.9976,138.8257,138.9785,5865.0
2022-06-22 13:40:00,145.57,145.8,145.57,145.77,9371.0,138.9594,139.1789,138.9594,139.1503,9371.0
2022-06-22 13:50:00,145.77,145.77,145.59,145.72,9012.0,139.1503,139.1503,138.9785,139.1026,9012.0
2022-06-22 14:00:00,145.76,146.14,145.64,146.14,9717.0,139.1408,139.5035,139.0262,139.5035,9717.0
2022-06-22 14:10:00,146.08,146.24,146.0,146.14,8541.0,139.4462,139.599,139.3699,139.5035,8541.0
2022-06-22 14:20:00,146.08,146.14,145.79,145.81,5890.0,139.4462,139.5035,139.1694,139.1885,5890.0
2022-06-22 14:30:00,145.82,145.96,145.74,145.77,7437.0,139.198,139.3317,139.1217,139.1503,7437.0
2022-06-22 14:40:00,145.78,145.86,145.65,145.65,19282.0,139.1598,139.2362,139.0357,139.0357,19282.0
2022-06-22 14:50:00,145.63,145.93,145.63,145.91,9917.0,139.0167,139.303,139.0167,139.2839,9917.0
2022-06-22 15:00:00,145.89,145.94,145.69,145.69,12486.0,139.2648,139.3126,139.0739,139.0739,12486.0
2022-06-22 15:10:00,145.66,145.78,145.56,145.6,13200.0,139.0453,139.1598,138.9498,138.988,13200.0
2022-06-22 15:20:00,145.59,145.73,145.31,145.38,14050.0,138.9785,139.1121,138.7112,138.778,14050.0
2022-06-22 15:30:00,145.33,145.46,144.95,144.98,27388.0,138.7303,138.8544,138.3675,138.3962,27388.0
2022-06-22 15:40:00,144.96,144.99,144.67,144.79,40448.0,138.3771,138.4057,138.1003,138.2148,40448.0
2022-06-22 15:50:00,144.74,145.32,144.7,144.9,116476.0,138.1671,138.7207,138.1289,138.3198,116476.0
2022-06-23 09:30:00,145.58,146.1,145.52,146.06,31122.0,138.9689,139.4653,138.9117,139.4271,31122.0
2022-06-23 09:40:00,146.33,146.75,146.21,146.55,16822.0,139.6849,140.0858,139.5703,139.8949,16822.0
2022-06-23 09:50:00,146.58,147.02,146.34,146.88,29191.0,139.9235,140.3435,139.6944,140.2099,29191.0
2022-06-23 10:00:00,146.82,146.96,145.88,145.97,29445.0,140.1526,140.2863,139.2553,139.3412,29445.0
2022-06-23 10:10:00,145.96,146.15,145.84,145.99,11469.0,139.3317,139.513,139.2171,139.3603,11469.0
2022-06-23 10:20:00,146.08,146.28,145.97,146.11,18455.0,139.4462,139.6371,139.3412,139.4749,18455.0
2022-06-23 10:30:00,146.12,146.22,145.8,145.97,13916.0,139.4844,139.5799,139.1789,139.3412,13916.0
2022-06-23 10:40:00,146.03,146.23,145.76,145.96,13026.0,139.3985,139.5894,139.1408,139.3317,13026.0
2022-06-23 10:50:00,145.92,146.27,145.85,146.2,13555.0,139.2935,139.6276,139.2267,139.5608,13555.0
2022-06-23 11:00:00,146.15,146.23,145.94,146.09,14320.0,139.513,139.5894,139.3126,139.4558,14320.0
2022-06-23 11:10:00,146.09,146.17,145.64,145.92,10778.0,139.4558,139.5321,139.0262,139.2935,10778.0
2022-06-23 11:20:00,145.89,145.93,145.6,145.73,6819.0,139.2648,139.303,138.988,139.1121,6819.0
2022-06-23 11:30:00,145.77,145.83,145.45,145.67,12943.0,139.1503,139.2076,138.8448,139.0548,12943.0
2022-06-23 11:40:00,145.56,145.83,145.52,145.8,14405.0,138.9498,139.2076,138.9117,139.1789,14405.0
2022-06-23 11:50:00,145.86,145.86,145.44,145.45,12814.0,139.2362,139.2362,138.8353,138.8448,12814.0
2022-06-23 12:00:00,145.43,145.49,145.09,145.39,8004.0,138.8257,138.883,138.5012,138.7876,8004.0
2022-06-23 12:10:00,145.43,145.79,145.31,145.72,10384.0,138.8257,139.1694,138.7112,139.1026,10384.0
2022-06-23 12:20:00,145.77,145.8,145.32,145.32,9869.0,139.1503,139.1789,138.7207,138.7207,9869.0
2022-06-23 12:30:00,145.32,145.41,145.19,145.34,6509.0,138.7207,138.8066,138.5966,138.7398,6509.0
2022-06-23 12:40:00,145.33,145.65,145.32,145.53,9279.0,138.7303,139.0357,138.7207,138.9212,9279.0
2022-06-23 12:50:00,145.45,145.61,145.32,145.53,7841.0,138.8448,138.9976,138.7207,138.9212,7841.0
2022-06-23 13:00:00,145.48,145.7,145.4,145.61,6840.0,138.8735,139.0835,138.7971,138.9976,6840.0
2022-06-23 13:10:00,145.59,145.6,145.42,145.52,9101.0,138.9785,138.988,138.8162,138.9117,9101.0
2022-06-23 13:20:00,145.54,145.62,145.35,145.58,9916.0,138.9307,139.0071,138.7494,138.9689,9916.0
2022-06-23 13:30:00,145.61,145.65,145.47,145.49,5240.0,138.9976,139.0357,138.8639,138.883,5240.0
2022-06-23 13:40:00,145.52,145.62,145.46,145.62,6198.0,138.9117,139.0071,138.8544,139.0071,6198.0
2022-06-23 13:50:00,145.72,145.91,145.67,145.91,4754.0,139.1026,139.2839,139.0548,139.2839,4754.0
2022-06-23 14:00:00,145.95,146.04,145.87,146.01,8645.0,139.3221,139.408,139.2458,139.3794,8645.0
2022-06-23 14:10:00,146.03,146.05,145.91,145.96,6728.0,139.3985,139.4176,139.2839,139.3317,6728.0
2022-06-23 14:20:00,145.93,146.25,145.91,146.17,7974.0,139.303,139.6085,139.2839,139.5321,7974.0
2022-06-23 14:30:00,146.26,146.42,146.23,146.37,12998.0,139.618,139.7708,139.5894,139.7231,12998.0
2022-06-23 14:40:00,146.39,146.46,146.23,146.42,8777.0,139.7421,139.809,139.5894,139.7708,8777.0
2022-06-23 14:50:00,146.44,146.58,146.27,146.52,16662.0,139.7899,139.9235,139.6276,139.8662,16662.0
2022-06-23 15:00:00,146.54,146.8,146.48,146.6,18876.0,139.8853,140.1335,139.8281,139.9426,18876.0
2022-06-23 15:10:00,146.64,146.69,146.42,146.54,14657.0,139.9808,140.0285,139.7708,139.8853,14657.0
2022-06-23 15:20:00,146.64,146.9,146.59,146.83,24790.0,139.9808,140.229,139.9331,140.1622,24790.0
2022-06-23 15:30:00,146.86,147.21,146.82,147.01,42578.0,140.1908,140.5249,140.1526,140.334,42578.0
2022-06-23 15:40:00,146.96,147.42,146.95,147.41,55972.0,140.2863,140.7254,140.2767,140.7158,55972.0
2022-06-23 15:50:00,147.43,147.55,146.88,147.18,138175.0,140.7349,140.8495,140.2099,140.4963,138175.0
2022-06-24 09:30:00,148.13,148.38,147.55,148.06,33116.0,141.4031,141.6418,140.8495,141.3363,33116.0
2022-06-24 09:40:00,147.96,148.66,147.94,148.59,18454.0,141.2408,141.9091,141.2218,141.8422,18454.0
2022-06-24 09:50:00,148.7,148.83,148.09,148.31,9620.0,141.9472,142.0713,141.3649,141.575,9620.0
2022-06-24 10:00:00,148.28,149.24,148.28,149.06,36711.0,141.5463,142.4627,141.5463,142.2909,36711.0
2022-06-24 10:10:00,149.15,149.19,148.72,148.88,8035.0,142.3768,142.415,141.9663,142.1191,8035.0
2022-06-24 10:20:00,148.91,148.98,148.56,148.58,9636.0,142.1477,142.2145,141.8136,141.8327,9636.0
2022-06-24 10:30:00,148.62,148.94,148.55,148.88,6012.0,141.8709,142.1763,141.8041,142.1191,6012.0
2022-06-24 10:40:00,148.87,149.28,148.87,149.27,9802.0,142.1095,142.5009,142.1095,142.4914,9802.0
2022-06-24 10:50:00,149.39,149.44,149.01,149.06,16357.0,142.6059,142.6536,142.2432,142.2909,16357.0
2022-06-24 11:00:00,149.0,149.0,148.59,148.87,4739.0,142.2336,142.2336,141.8422,142.1095,4739.0
2022-06-24 11:10:00,148.85,149.17,148.85,149.11,10063.0,142.0904,142.3959,142.0904,142.3386,10063.0
2022-06-24 11:20:00,149.17,149.35,149.1,149.1,9592.0,142.3959,142.5677,142.3291,142.3291,9592.0
2022-06-24 11:30:00,149.17,149.43,149.17,149.41,9999.0,142.3959,142.6441,142.3959,142.625,9999.0
2022-06-24 11:40:00,149.42,149.54,149.33,149.33,9442.0,142.6345,142.7491,142.5486,142.5486,9442.0
2022-06-24 11:50:00,149.33,149.49,149.22,149.28,7295.0,142.5486,142.7014,142.4436,142.5009,7295.0
2022-06-24 12:00:00,149.24,149.53,149.23,149.48,6792.0,142.4627,142.7395,142.4532,142.6918,6792.0
2022-06-24 12:10:00,149.45,149.64,149.43,149.61,5512.0,142.6632,142.8446,142.6441,142.8159,5512.0
2022-06-24 12:20:00,149.61,149.65,149.39,149.39,9649.0,142.8159,142.8541,142.6059,142.6059,9649.0
2022-06-24 12:30:00,149.39,149.6,149.39,149.59,6032.0,142.6059,142.8064,142.6059,142.7968,6032.0
2022-06-24 12:40:00,149.58,149.59,149.48,149.53,4687.0,142.7873,142.7968,142.6918,142.7395,4687.0
2022-06-24 12:50:00,149.52,149.72,149.52,149.56,8210.0,142.73,142.9209,142.73,142.7682,8210.0
2022-06-24 13:00:00,149.6,149.78,149.57,149.71,12378.0,142.8064,142.9782,142.7777,142.9114,12378.0
2022-06-24 13:10:00,149.66,149.84,149.54,149.57,8334.0,142.8636,143.0355,142.7491,142.7777,8334.0
2022-06-24 13:20:00,149.54,149.7,149.46,149.47,10681.0,142.7491,142.9018,142.6727,142.6823,10681.0
2022-06-24 13:30:00,149.44,149.53,149.35,149.46,8564.0,142.6536,142.7395,142.5677,142.6727,8564.0
2022-06-24 13:40:00,149.43,149.68,149.43,149.57,14771.0,142.6441,142.8827,142.6441,142.7777,14771.0
2022-06-24 13:50:00,149.59,149.64,149.42,149.42,9773.0,142.7968,142.8446,142.6345,142.6345,9773.0
2022-06-24 14:00:00,149.42,149.5,149.32,149.46,16195.0,142.6345,142.7109,142.5391,142.6727,16195.0
2022-06-24 14:10:00,149.52,149.55,149.32,149.4,7556.0,142.73,142.7586,142.5391,142.6155,7556.0
2022-06-24 14:20:00,149.4,149.48,149.27,149.48,15472.0,142.6155,142.6918,142.4914,142.6918,15472.0
2022-06-24 14:30:00,149.45,149.67,149.44,149.61,14569.0,142.6632,142.8732,142.6536,142.8159,14569.0
2022-06-24 14:40:00,149.57,149.63,149.54,149.56,9316.0,142.7777,142.835,142.7491,142.7682,9316.0
2022-06-24 14:50:00,149.56,149.72,149.55,149.7,14842.0,142.7682,142.9209,142.7586,142.9018,14842.0
2022-06-24 15:00:00,149.67,149.77,149.66,149.71,13807.0,142.8732,142.9686,142.8636,142.9114,13807.0
2022-06-24 15:10:00,149.69,149.8,149.67,149.76,27694.0,142.8923,142.9973,142.8732,142.9591,27694.0
2022-06-24 15:20:00,149.75,149.83,149.7,149.78,17455.0,142.9496,143.0259,142.9018,142.9782,17455.0
2022-06-24 15:30:00,149.78,149.98,149.76,149.98,34176.0,142.9782,143.1691,142.9591,143.1691,34176.0
2022-06-24 15:40:00,149.99,150.35,149.96,150.29,54092.0,143.1787,143.5223,143.15,143.465,54092.0
2022-06-24 15:50:00,150.33,150.62,150.2,150.32,196243.0,143.5032,143.78,143.3791,143.4937,196243.0
2022-06-27 09:30:00,149.81,150.57,149.71,150.08,41793.0,143.0068,143.7323,142.9114,143.2646,41793.0
2022-06-27 09:40:00,150.08,150.1,149.29,149.63,28244.0,143.2646,143.2837,142.5104,142.835,28244.0
2022-06-27 09:50:00,149.67,149.78,149.11,149.34,11093.0,142.8732,142.9782,142.3386,142.5582,11093.0
2022-06-27 10:00:00,149.34,149.75,149.25,149.72,24231.0,142.5582,142.9496,142.4723,142.9209,24231.0
2022-06-27 10:10:00,149.68,149.72,149.41,149.65,12012.0,142.8827,142.9209,142.625,142.8541,12012.0
2022-06-27 10:20:00,149.75,149.97,149.61,149.67,13091.0,142.9496,143.1596,142.8159,142.8732,13091.0
2022-06-27 10:30:00,149.64,149.77,149.45,149.72,10037.0,142.8446,142.9686,142.6632,142.9209,10037.0
2022-06-27 10:40:00,149.69,150.13,149.68,149.91,10719.0,142.8923,143.3123,142.8827,143.1023,10719.0
2022-06-27 10:50:00,149.91,150.11,149.88,150.1,6312.0,143.1023,143.2932,143.0737,143.2837,6312.0
2022-06-27 11:00:00,150.0,150.09,149.83,150.09,9715.0,143.1882,143.2741,143.0259,143.2741,9715.0
2022-06-27 11:10:00,149.96,150.29,149.89,150.24,7935.0,143.15,143.465,143.0832,143.4173,7935.0
2022-06-27 11:20:00,150.3,150.57,150.27,150.45,7133.0,143.4746,143.7323,143.4459,143.6178,7133.0
2022-06-27 11:30:00,150.44,150.44,150.1,150.3,8257.0,143.6082,143.6082,143.2837,143.4746,8257.0
2022-06-27 11:40:00,150.27,150.47,150.27,150.31,8254.0,143.4459,143.6369,143.4459,143.4841,8254.0
2022-06-27 11:50:00,150.32,150.48,150.27,150.43,8203.0,143.4937,143.6464,143.4459,143.5987,8203.0
2022-06-27 12:00:00,150.38,150.57,150.29,150.47,8923.0,143.5509,143.7323,143.465,143.6369,8923.0
2022-06-27 12:10:00,150.44,150.44,150.0,150.31,44374.0,143.6082,143.6082,143.1882,143.4841,44374.0
2022-06-27 12:20:00,150.31,150.45,150.08,150.09,9648.0,143.4841,143.6178,143.2646,143.2741,9648.0
2022-06-27 12:30:00,150.06,150.16,149.99,150.16,8282.0,143.2455,143.3409,143.1787,143.3409,8282.0
2022-06-27 12:40:00,150.08,150.2,150.06,150.09,4803.0,143.2646,143.3791,143.2455,143.2741,4803.0
2022-06-27 12:50:00,150.13,150.25,149.97,150.04,8143.0,143.3123,143.4269,143.1596,143.2264,8143.0
2022-06-27 13:00:00,150.06,150.09,149.64,149.77,5456.0,143.2455,143.2741,142.8446,142.9686,5456.0
2022-06-27 13:10:00,149.8,149.98,149.78,149.93,4595.0,142.9973,143.1691,142.9782,143.1214,4595.0
2022-06-27 13:20:00,149.89,149.96,149.8,149.85,9341.0,143.0832,143.15,142.9973,143.045,9341.0
2022-06-27 13:30:00,149.79,149.81,149.61,149.66,6102.0,142.9877,143.0068,142.8159,142.8636,6102.0
2022-06-27 13:40:00,149.65,149.67,149.34,149.49,6307.0,142.8541,142.8732,142.5582,142.7014,6307.0
2022-06-27 13:50:00,149.51,149.52,149.4,149.45,6067.0,142.7205,142.73,142.6155,142.6632,6067.0
2022-06-27 14:00:00,149.4,149.43,149.18,149.28,6501.0,142.6155,142.6441,142.4054,142.5009,6501.0
2022-06-27 14:10:00,149.31,149.55,149.22,149.46,6405.0,142.5295,142.7586,142.4436,142.6727,6405.0
2022-06-27 14:20:00,149.48,149.6,149.41,149.41,9408.0,142.6918,142.8064,142.625,142.625,9408.0
2022-06-27 14:30:00,149.43,149.66,149.36,149.66,5345.0,142.6441,142.8636,142.5773,142.8636,5345.0
2022-06-27 14:40:00,149.57,149.6,149.37,149.41,6755.0,142.7777,142.8064,142.5868,142.625,6755.0
2022-06-27 14:50:00,149.43,149.51,149.33,149.33,4668.0,142.6441,142.7205,142.5486,142.5486,4668.0
2022-06-27 15:00:00,149.31,149.4,149.1,149.37,8549.0,142.5295,142.6155,142.3291,142.5868,8549.0
2022-06-27 15:10:00,149.46,149.75,149.45,149.75,5722.0,142.6727,142.9496,142.6632,142.9496,5722.0
2022-06-27 15:20:00,149.74,149.77,149.62,149.77,9229.0,142.94,142.9686,142.8255,142.9686,9229.0
2022-06-27 15:30:00,149.74,149.78,149.41,149.47,23008.0,142.94,142.9782,142.625,142.6823,23008.0
2022-06-27 15:40:00,149.5,149.59,149.38,149.46,35221.0,142.7109,142.7968,142.5964,142.6727,35221.0
2022-06-27 15:50:00,149.45,149.53,149.17,149.53,74679.0,142.6632,142.7395,142.3959,142.7395,74679.0
2022-06-28 09:30:00,150.09,150.87,149.66,150.66,45152.0,143.2741,144.0187,142.8636,143.8182,45152.0
2022-06-28 09:40:00,150.65,150.69,150.45,150.68,21241.0,143.8087,143.8469,143.6178,143.8373,21241.0
2022-06-28 09:50:00,150.7,150.7,150.36,150.53,23243.0,143.8564,143.8564,143.5319,143.6941,23243.0
2022-06-28 10:00:00,150.53,150.67,149.55,149.72,18242.0,143.6941,143.8278,142.7586,142.9209,18242.0
2022-06-28 10:10:00,149.69,150.29,149.53,150.29,8356.0,142.8923,143.465,142.7395,143.465,8356.0
2022-06-28 10:20:00,150.25,150.41,150.04,150.04,7191.0,143.4269,143.5796,143.2264,143.2264,7191.0
2022-06-28 10:30:00,150.08,150.42,150.06,150.13,11974.0,143.2646,143.5891,143.2455,143.3123,11974.0
2022-06-28 10:40:00,150.16,150.16,149.7,149.79,6712.0,143.3409,143.3409,142.9018,142.9877,6712.0
2022-06-28 10:50:00,149.81,150.06,149.66,149.96,7717.0,143.0068,143.2455,142.8636,143.15,7717.0
2022-06-28 11:00:00,149.94,149.99,149.73,149.98,7007.0,143.1309,143.1787,142.9305,143.1691,7007.0
2022-06-28 11:10:00,150.07,150.58,150.05,150.51,10960.0,143.255,143.7419,143.2359,143.675,10960.0
2022-06-28 11:20:00,150.53,150.56,150.05,150.05,13604.0,143.6941,143.7228,143.2359,143.2359,13604.0
2022-06-28 11:30:00,150.13,150.27,149.98,150.0,9041.0,143.3123,143.4459,143.1691,143.1882,9041.0
2022-06-28 11:40:00,150.02,150.12,149.9,150.08,9463.0,143.2073,143.3028,143.0927,143.2646,9463.0
2022-06-28 11:50:00,150.07,150.08,149.73,150.0,8408.0,143.255,143.2646,142.9305,143.1882,8408.0
2022-06-28 12:00:00,149.96,150.09,149.83,150.09,9956.0,143.15,143.2741,143.0259,143.2741,9956.0
2022-06-28 12:10:00,150.02,150.3,150.02,150.3,11816.0,143.2073,143.4746,143.2073,143.4746,11816.0
2022-06-28 12:20:00,150.3,150.67,150.2,150.56,11588.0,143.4746,143.8278,143.3791,143.7228,11588.0
2022-06-28 12:30:00,150.52,150.54,150.2,150.2,10365.0,143.6846,143.7037,143.3791,143.3791,10365.0
2022-06-28 12:40:00,150.25,150.45,150.23,150.44,16191.0,143.4269,143.6178,143.4078,143.6082,16191.0
2022-06-28 12:50:00,150.38,150.46,150.29,150.4,5959.0,143.5509,143.6273,143.465,143.57,5959.0
2022-06-28 13:00:00,150.42,150.46,150.18,150.18,4979.0,143.5891,143.6273,143.36,143.36,4979.0
2022-06-28 13:10:00,150.23,150.27,150.05,150.13,6235.0,143.4078,143.4459,143.2359,143.3123,6235.0
2022-06-28 13:20:00,150.08,150.27,150.01,150.21,9544.0,143.2646,143.4459,143.1978,143.3887,9544.0
2022-06-28 13:30:00,150.25,150.32,150.15,150.2,6244.0,143.4269,143.4937,143.3314,143.3791,6244.0
2022-06-28 13:40:00,150.22,150.37,150.18,150.19,7883.0,143.3982,143.5414,143.36,143.3696,7883.0
2022-06-28 13:50:00,150.22,150.36,150.12,150.15,6171.0,143.3982,143.5319,143.3028,143.3314,6171.0
2022-06-28 14:00:00,150.12,150.23,149.87,149.87,8239.0,143.3028,143.4078,143.0641,143.0641,8239.0
2022-06-28 14:10:00,149.81,149.86,149.51,149.51,7268.0,143.0068,143.0546,142.7205,142.7205,7268.0
2022-06-28 14:20:00,149.5,149.54,149.39,149.46,7541.0,142.7109,142.7491,142.6059,142.6727,7541.0
2022-06-28 14:30:00,149.42,149.42,149.03,149.03,10852.0,142.6345,142.6345,142.2623,142.2623,10852.0
2022-06-28 14:40:00,149.01,149.23,148.93,149.23,9222.0,142.2432,142.4532,142.1668,142.4532,9222.0
2022-06-28 14:50:00,149.22,149.24,149.1,149.24,9137.0,142.4436,142.4627,142.3291,142.4627,9137.0
2022-06-28 15:00:00,149.19,149.26,148.9,148.94,9528.0,142.415,142.4818,142.1382,142.1763,9528.0
2022-06-28 15:10:00,148.94,149.18,148.92,149.17,12389.0,142.1763,142.4054,142.1572,142.3959,12389.0
2022-06-28 15:20:00,149.16,149.35,148.98,149.08,14111.0,142.3864,142.5677,142.2145,142.31,14111.0
2022-06-28 15:30:00,149.06,149.12,148.61,148.79,18928.0,142.2909,142.3482,141.8613,142.0332,18928.0
2022-06-28 15:40:00,148.8,148.83,148.56,148.8,41794.0,142.0427,142.0713,141.8136,142.0427,41794.0
2022-06-28 15:50:00,148.8,149.19,148.75,148.9,92980.0,142.0427,142.415,141.995,142.1382,92980.0
2022-06-29 09:30:00,149.79,150.49,148.84,148.88,38083.0,142.9877,143.656,142.0809,142.1191,38083.0
2022-06-29 09:40:00,148.94,149.01,148.58,148.65,14201.0,142.1763,142.2432,141.8327,141.8995,14201.0
2022-06-29 09:50:00,148.67,149.72,148.63,149.69,14711.0,141.9186,142.9209,141.8804,142.8923,14711.0
2022-06-29 10:00:00,149.69,150.47,149.39,150.13,28766.0,142.8923,143.6369,142.6059,143.3123,28766.0
2022-06-29 10:10:00,150.13,150.45,150.08,150.38,21643.0,143.3123,143.6178,143.2646,143.5509,21643.0
2022-06-29 10:20:00,150.47,150.9,150.34,150.81,16975.0,143.6369,144.0473,143.5128,143.9614,16975.0
2022-06-29 10:30:00,150.88,151.18,150.65,150.87,23881.0,144.0282,144.3146,143.8087,144.0187,23881.0
2022-06-29 10:40:00,150.86,150.86,150.33,150.54,11115.0,144.0092,144.0092,143.5032,143.7037,11115.0
2022-06-29 10:50:00,150.53,150.58,150.34,150.43,7929.0,143.6941,143.7419,143.5128,143.5987,7929.0
2022-06-29 11:00:00,150.45,150.56,150.34,150.47,11236.0,143.6178,143.7228,143.5128,143.6369,11236.0
2022-06-29 11:10:00,150.46,150.47,150.14,150.16,7832.0,143.6273,143.6369,143.3218,143.3409,7832.0
2022-06-29 11:20:00,150.15,150.31,149.79,150.31,11821.0,143.3314,143.4841,142.9877,143.4841,11821.0
2022-06-29 11:30:00,150.32,150.36,150.05,150.13,17951.0,143.4937,143.5319,143.2359,143.3123,17951.0
2022-06-29 11:40:00,150.13,150.36,150.03,150.36,6881.0,143.3123,143.5319,143.2168,143.5319,6881.0
2022-06-29 11:50:00,150.28,150.59,150.27,150.44,24970.0,143.4555,143.7514,143.4459,143.6082,24970.0
2022-06-29 12:00:00,150.49,150.77,150.43,150.74,5766.0,143.656,143.9232,143.5987,143.8946,5766.0
2022-06-29 12:10:00,150.7,150.7,150.54,150.57,8803.0,143.8564,143.8564,143.7037,143.7323,8803.0
2022-06-29 12:20:00,150.61,150.72,150.55,150.64,9274.0,143.7705,143.8755,143.7132,143.7991,9274.0
2022-06-29 12:30:00,150.7,151.32,150.64,151.2,29289.0,143.8564,144.4483,143.7991,144.3337,29289.0
2022-06-29 12:40:00,151.15,151.17,150.94,150.96,10355.0,144.286,144.3051,144.0855,144.1046,10355.0
2022-06-29 12:50:00,150.97,151.18,150.96,151.18,6606.0,144.1142,144.3146,144.1046,144.3146,6606.0
2022-06-29 13:00:00,151.12,151.15,150.72,150.97,9999.0,144.2573,144.286,143.8755,144.1142,9999.0
2022-06-29 13:10:00,151.01,151.05,150.51,150.57,9170.0,144.1523,144.1905,143.675,143.7323,9170.0
2022-06-29 13:20:00,150.58,150.99,150.57,150.99,11351.0,143.7419,144.1332,143.7323,144.1332,11351.0
2022-06-29 13:30:00,151.0,151.07,150.73,150.91,10096.0,144.1428,144.2096,143.8851,144.0569,10096.0
2022-06-29 13:40:00,150.97,151.15,150.93,151.12,6273.0,144.1142,144.286,144.076,144.2573,6273.0
2022-06-29 13:50:00,151.12,151.41,151.12,151.38,15321.0,144.2573,144.5342,144.2573,144.5055,15321.0
2022-06-29 14:00:00,151.34,151.55,151.19,151.3,9935.0,144.4674,144.6678,144.3242,144.4292,9935.0
2022-06-29 14:10:00,151.3,151.51,151.22,151.32,9282.0,144.4292,144.6296,144.3528,144.4483,9282.0
2022-06-29 14:20:00,151.19,151.37,151.19,151.36,11787.0,144.3242,144.496,144.3242,144.4864,11787.0
2022-06-29 14:30:00,151.3,151.51,151.26,151.3,10931.0,144.4292,144.6296,144.391,144.4292,10931.0
2022-06-29 14:40:00,151.25,151.27,151.01,151.12,10639.0,144.3814,144.4005,144.1523,144.2573,10639.0
2022-06-29 14:50:00,151.1,151.13,151.03,151.06,8110.0,144.2383,144.2669,144.1714,144.2001,8110.0
2022-06-29 15:00:00,151.08,151.26,150.98,151.26,9874.0,144.2192,144.391,144.1237,144.391,9874.0
2022-06-29 15:10:00,151.22,151.54,151.05,151.37,16776.0,144.3528,144.6583,144.1905,144.496,16776.0
2022-06-29 15:20:00,151.42,151.67,151.41,151.66,14613.0,144.5437,144.7824,144.5342,144.7728,14613.0
2022-06-29 15:30:00,151.62,151.62,151.19,151.43,28986.0,144.7346,144.7346,144.3242,144.5533,28986.0
2022-06-29 15:40:00,151.43,151.53,151.23,151.28,54221.0,144.5533,144.6487,144.3623,144.4101,54221.0
2022-06-29 15:50:00,151.33,151.49,151.11,151.25,111557.0,144.4578,144.6105,144.2478,144.3814,111557.0
2022-06-30 09:30:00,150.11,150.87,150.04,150.87,40952.0,143.2932,144.0187,143.2264,144.0187,40952.0
2022-06-30 09:40:00,150.53,151.36,150.33,150.83,15251.0,143.6941,144.4864,143.5032,143.9805,15251.0
2022-06-30 09:50:00,150.66,151.15,150.66,150.88,12843.0,143.8182,144.286,143.8182,144.0282,12843.0
2022-06-30 10:00:00,151.02,151.33,150.75,151.19,11304.0,144.1619,144.4578,143.9041,144.3242,11304.0
2022-06-30 10:10:00,151.31,151.79,151.29,151.79,15546.0,144.4387,144.8969,144.4196,144.8969,15546.0
2022-06-30 10:20:00,151.75,151.99,151.57,151.6,10930.0,144.8587,145.0878,144.6869,144.7155,10930.0
2022-06-30 10:30:00,151.57,151.8,151.3,151.3,11304.0,144.6869,144.9065,144.4292,144.4292,11304.0
2022-06-30 10:40:00,151.37,151.77,151.36,151.66,15467.0,144.496,144.8778,144.4864,144.7728,15467.0
2022-06-30 10:50:00,151.82,152.14,151.78,152.05,21018.0,144.9256,145.231,144.8874,145.1451,21018.0
2022-06-30 11:00:00,152.01,152.03,151.76,151.89,19601.0,145.1069,145.126,144.8683,144.9924,19601.0
2022-06-30 11:10:00,151.87,151.87,151.38,151.38,16033.0,144.9733,144.9733,144.5055,144.5055,16033.0
2022-06-30 11:20:00,151.38,151.79,151.3,151.65,13441.0,144.5055,144.8969,144.4292,144.7633,13441.0
2022-06-30 11:30:00,151.58,151.62,151.41,151.48,6619.0,144.6965,144.7346,144.5342,144.601,6619.0
2022-06-30 11:40:00,151.46,151.71,151.36,151.67,10554.0,144.5819,144.8206,144.4864,144.7824,10554.0
2022-06-30 11:50:00,151.68,152.24,151.62,152.15,10784.0,144.7919,145.3265,144.7346,145.2406,10784.0
2022-06-30 12:00:00,152.14,152.3,152.1,152.16,9352.0,145.231,145.3838,145.1928,145.2501,9352.0
2022-06-30 12:10:00,152.18,152.49,152.17,152.48,7358.0,145.2692,145.5651,145.2597,145.5556,7358.0
2022-06-30 12:20:00,152.46,152.78,152.33,152.78,13075.0,145.5365,145.842,145.4124,145.842,13075.0
2022-06-30 12:30:00,152.75,152.85,152.42,152.42,10923.0,145.8133,145.9088,145.4983,145.4983,10923.0
2022-06-30 12:40:00,152.45,152.7,152.43,152.57,6129.0,145.5269,145.7656,145.5079,145.6415,6129.0
2022-06-30 12:50:00,152.58,152.74,152.52,152.52,8252.0,145.651,145.8038,145.5938,145.5938,8252.0
2022-06-30 13:00:00,152.53,152.62,152.35,152.47,5020.0,145.6033,145.6892,145.4315,145.546,5020.0
2022-06-30 13:10:00,152.44,152.49,152.16,152.35,6994.0,145.5174,145.5651,145.2501,145.4315,6994.0
2022-06-30 13:20:00,152.38,152.88,152.34,152.84,15277.0,145.4601,145.9374,145.4219,145.8992,15277.0
2022-06-30 13:30:00,152.84,153.18,152.84,152.99,14704.0,145.8992,146.2238,145.8992,146.0424,14704.0
2022-06-30 13:40:00,152.99,153.22,152.91,153.18,12058.0,146.0424,146.262,145.9661,146.2238,12058.0
2022-06-30 13:50:00,153.18,153.27,153.09,153.18,14653.0,146.2238,146.3097,146.1379,146.2238,14653.0
2022-06-30 14:00:00,153.21,153.36,153.02,153.03,18335.0,146.2524,146.3956,146.0711,146.0806,18335.0
2022-06-30 14:10:00,153.02,153.22,152.9,153.22,14115.0,146.0711,146.262,145.9565,146.262,14115.0
2022-06-30 14:20:00,153.21,153.27,152.76,152.99,15256.0,146.2524,146.3097,145.8229,146.0424,15256.0
2022-06-30 14:30:00,152.99,153.06,152.87,153.02,15317.0,146.0424,146.1092,145.9279,146.0711,15317.0
2022-06-30 14:40:00,153.07,153.07,152.7,152.88,12623.0,146.1188,146.1188,145.7656,145.9374,12623.0
2022-06-30 14:50:00,152.87,153.16,152.75,153.13,19520.0,145.9279,146.2047,145.8133,146.1761,19520.0
2022-06-30 15:00:00,153.13,153.23,152.73,152.78,33458.0,146.1761,146.2715,145.7942,145.842,33458.0
2022-06-30 15:10:00,152.8,152.9,152.61,152.62,27829.0,145.8611,145.9565,145.6797,145.6892,27829.0
2022-06-30 15:20:00,152.58,153.28,152.54,153.28,37919.0,145.651,146.3193,145.6129,146.3193,37919.0
2022-06-30 15:30:00,153.19,153.44,152.92,153.19,31127.0,146.2333,146.472,145.9756,146.2333,31127.0
2022-06-30 15:40:00,153.2,153.21,152.63,153.06,41096.0,146.2429,146.2524,145.6988,146.1092,41096.0
2022-06-30 15:50:00,153.08,153.28,152.55,152.98,164000.0,146.1283,146.3193,145.6224,146.0329,164000.0
2022-07-01 09:30:00,152.94,153.6,152.81,153.43,28719.0,145.9947,146.6247,145.8706,146.4624,28719.0
2022-07-01 09:40:00,153.45,154.51,153.44,154.26,16052.0,146.4815,147.4934,146.472,147.2547,16052.0
2022-07-01 09:50:00,154.18,154.18,153.64,153.86,6000.0,147.1784,147.1784,146.6629,146.8729,6000.0
2022-07-01 10:00:00,153.86,154.0,153.34,153.59,17538.0,146.8729,147.0066,146.3765,146.6152,17538.0
2022-07-01 10:10:00,153.63,153.66,153.29,153.54,25972.0,146.6534,146.682,146.3288,146.5674,25972.0
2022-07-01 10:20:00,153.54,154.1,153.33,154.1,25130.0,146.5674,147.102,146.367,147.102,25130.0
2022-07-01 10:30:00,154.1,154.3,154.02,154.29,28511.0,147.102,147.2929,147.0256,147.2834,28511.0
2022-07-01 10:40:00,154.28,154.5,153.97,153.97,20126.0,147.2738,147.4839,146.9779,146.9779,20126.0
2022-07-01 10:50:00,153.94,154.6,153.89,154.21,15924.0,146.9493,147.5793,146.9016,147.207,15924.0
2022-07-01 11:00:00,154.1,154.22,153.84,154.21,8038.0,147.102,147.2166,146.8538,147.207,8038.0
2022-07-01 11:10:00,154.13,154.44,154.02,154.2,8067.0,147.1307,147.4266,147.0256,147.1975,8067.0
2022-07-01 11:20:00,154.18,154.24,153.99,153.99,7337.0,147.1784,147.2357,146.997,146.997,7337.0
2022-07-01 11:30:00,154.07,154.41,154.07,154.24,6947.0,147.0734,147.3979,147.0734,147.2357,6947.0
2022-07-01 11:40:00,154.31,154.42,154.26,154.28,6714.0,147.3025,147.4075,147.2547,147.2738,6714.0
2022-07-01 11:50:00,154.27,154.27,153.7,153.72,16967.0,147.2643,147.2643,146.7202,146.7393,16967.0
2022-07-01 12:00:00,153.75,153.99,153.61,153.9,13591.0,146.7679,146.997,146.6343,146.9111,13591.0
2022-07-01 12:10:00,153.86,154.33,153.81,154.33,6244.0,146.8729,147.3216,146.8252,147.3216,6244.0
2022-07-01 12:20:00,154.25,154.54,154.24,154.31,8684.0,147.2452,147.522,147.2357,147.3025,8684.0
2022-07-01 12:30:00,154.41,154.59,154.41,154.46,6161.0,147.3979,147.5698,147.3979,147.4457,6161.0
2022-07-01 12:40:00,154.43,154.48,154.31,154.45,4557.0,147.417,147.4648,147.3025,147.4361,4557.0
2022-07-01 12:50:00,154.56,154.6,154.35,154.38,6560.0,147.5411,147.5793,147.3407,147.3693,6560.0
2022-07-01 13:00:00,154.32,154.43,154.28,154.36,25585.0,147.312,147.417,147.2738,147.3502,25585.0
2022-07-01 13:10:00,154.33,154.34,153.91,154.12,28825.0,147.3216,147.3311,146.9206,147.1211,28825.0
2022-07-01 13:20:00,154.1,154.23,153.95,154.04,38335.0,147.102,147.2261,146.9588,147.0447,38335.0
2022-07-01 13:30:00,154.05,154.56,154.04,154.41,12746.0,147.0543,147.5411,147.0447,147.3979,12746.0
2022-07-01 13:40:00,154.44,154.77,154.44,154.72,17523.0,147.4266,147.7416,147.4266,147.6939,17523.0
2022-07-01 13:50:00,154.74,154.9,154.49,154.9,30282.0,147.713,147.8657,147.4743,147.8657,30282.0
2022-07-01 14:00:00,154.85,155.08,154.82,154.86,10730.0,147.818,148.0375,147.7893,147.8275,10730.0
2022-07-01 14:10:00,154.87,155.04,154.68,155.0,15537.0,147.837,147.9993,147.6557,147.9611,15537.0
2022-07-01 14:20:00,155.05,155.13,154.9,154.91,20411.0,148.0089,148.0852,147.8657,147.8752,20411.0
2022-07-01 14:30:00,154.95,155.04,154.75,154.84,12804.0,147.9134,147.9993,147.7225,147.8084,12804.0
2022-07-01 14:40:00,154.79,154.95,154.71,154.94,16074.0,147.7607,147.9134,147.6843,147.9039,16074.0
2022-07-01 14:50:00,154.94,155.04,154.71,155.02,25178.0,147.9039,147.9993,147.6843,147.9802,25178.0
2022-07-01 15:00:00,155.13,155.21,154.92,155.09,25224.0,148.0852,148.1616,147.8848,148.0471,25224.0
2022-07-01 15:10:00,155.04,155.22,154.99,155.09,46281.0,147.9993,148.1712,147.9516,148.0471,46281.0
2022-07-01 15:20:00,155.12,155.33,154.97,155.32,29621.0,148.0757,148.2762,147.9325,148.2666,29621.0
2022-07-01 15:30:00,155.3,155.81,155.28,155.74,21801.0,148.2475,148.7344,148.2284,148.6675,21801.0
2022-07-01 15:40:00,155.74,156.01,155.73,155.97,25180.0,148.6675,148.9253,148.658,148.8871,25180.0
2022-07-01 15:50:00,155.98,155.99,155.46,155.65,127620.0,148.8966,148.9062,148.4003,148.5816,127620.0
2022-07-05 09:30:00,154.5,154.92,154.09,154.13,53039.0,147.4839,147.8848,147.0925,147.1307,53039.0
2022-07-05 09:40:00,153.99,153.99,152.9,153.32,59678.0,146.997,146.997,145.9565,146.3574,59678.0
2022-07-05 09:50:00,153.16,153.46,152.73,152.93,12823.0,146.2047,146.4911,145.7942,145.9851,12823.0
2022-07-05 10:00:00,152.68,153.03,152.09,152.31,30655.0,145.7465,146.0806,145.1833,145.3933,30655.0
2022-07-05 10:10:00,152.53,152.81,151.97,152.15,25259.0,145.6033,145.8706,145.0687,145.2406,25259.0
2022-07-05 10:20:00,152.14,152.74,152.06,152.44,13717.0,145.231,145.8038,145.1547,145.5174,13717.0
2022-07-05 10:30:00,152.55,152.55,151.88,151.97,20179.0,145.6224,145.6224,144.9828,145.0687,20179.0
2022-07-05 10:40:00,152.03,152.1,151.3,151.58,12062.0,145.126,145.1928,144.4292,144.6965,12062.0
2022-07-05 10:50:00,151.61,151.71,151.0,151.05,14241.0,144.7251,144.8206,144.1428,144.1905,14241.0
2022-07-05 11:00:00,151.06,151.42,150.86,151.35,9353.0,144.2001,144.5437,144.0092,144.4769,9353.0
2022-07-05 11:10:00,151.29,151.61,151.16,151.41,7898.0,144.4196,144.7251,144.2955,144.5342,7898.0
2022-07-05 11:20:00,151.54,151.6,151.24,151.45,11045.0,144.6583,144.7155,144.3719,144.5724,11045.0
2022-07-05 11:30:00,151.45,151.52,151.24,151.44,8653.0,144.5724,144.6392,144.3719,144.5628,8653.0
2022-07-05 11:40:00,151.4,151.86,151.4,151.65,9921.0,144.5246,144.9637,144.5246,144.7633,9921.0
2022-07-05 11:50:00,151.56,151.61,151.29,151.31,7036.0,144.6774,144.7251,144.4196,144.4387,7036.0
2022-07-05 12:00:00,151.3,151.41,150.98,151.07,4334.0,144.4292,144.5342,144.1237,144.2096,4334.0
2022-07-05 12:10:00,151.19,151.22,150.69,150.87,8048.0,144.3242,144.3528,143.8469,144.0187,8048.0
2022-07-05 12:20:00,150.93,151.24,150.74,151.0,10578.0,144.076,144.3719,143.8946,144.1428,10578.0
2022-07-05 12:30:00,151.07,151.14,150.74,150.9,3983.0,144.2096,144.2764,143.8946,144.0473,3983.0
2022-07-05 12:40:00,150.9,150.95,150.65,150.77,5678.0,144.0473,144.0951,143.8087,143.9232,5678.0
2022-07-05 12:50:00,150.77,150.86,150.67,150.7,5944.0,143.9232,144.0092,143.8278,143.8564,5944.0
2022-07-05 13:00:00,150.77,150.85,150.55,150.73,10969.0,143.9232,143.9996,143.7132,143.8851,10969.0
2022-07-05 13:10:00,150.71,150.82,150.62,150.75,13201.0,143.866,143.971,143.78,143.9041,13201.0
2022-07-05 13:20:00,150.76,150.83,150.45,150.45,38654.0,143.9137,143.9805,143.6178,143.6178,38654.0
2022-07-05 13:30:00,150.4,150.84,150.39,150.78,18500.0,143.57,143.9901,143.5605,143.9328,18500.0
2022-07-05 13:40:00,150.88,150.88,150.46,150.64,6404.0,144.0282,144.0282,143.6273,143.7991,6404.0
2022-07-05 13:50:00,150.63,150.63,150.39,150.46,6778.0,143.7896,143.7896,143.5605,143.6273,6778.0
2022-07-05 14:00:00,150.5,150.85,150.48,150.48,11516.0,143.6655,143.9996,143.6464,143.6464,11516.0
2022-07-05 14:10:00,150.44,150.64,150.35,150.61,20096.0,143.6082,143.7991,143.5223,143.7705,20096.0
2022-07-05 14:20:00,150.62,150.73,150.48,150.72,6325.0,143.78,143.8851,143.6464,143.8755,6325.0
2022-07-05 14:30:00,150.65,151.09,150.65,151.09,10229.0,143.8087,144.2287,143.8087,144.2287,10229.0
2022-07-05 14:40:00,151.07,151.12,150.83,151.03,11411.0,144.2096,144.2573,143.9805,144.1714,11411.0
2022-07-05 14:50:00,151.03,151.25,151.02,151.11,15529.0,144.1714,144.3814,144.1619,144.2478,15529.0
2022-07-05 15:00:00,151.15,151.56,151.01,151.56,14476.0,144.286,144.6774,144.1523,144.6774,14476.0
2022-07-05 15:10:00,151.6,151.67,151.33,151.36,12009.0,144.7155,144.7824,144.4578,144.4864,12009.0
2022-07-05 15:20:00,151.41,151.63,151.4,151.58,17667.0,144.5342,144.7442,144.5246,144.6965,17667.0
2022-07-05 15:30:00,151.57,151.67,151.4,151.53,29801.0,144.6869,144.7824,144.5246,144.6487,29801.0
2022-07-05 15:40:00,151.53,151.77,151.49,151.75,32804.0,144.6487,144.8778,144.6105,144.8587,32804.0
2022-07-05 15:50:00,151.79,151.87,151.41,151.79,103275.0,144.8969,144.9733,144.5342,144.8969,103275.0
2022-07-06 09:30:00,151.76,153.68,151.28,153.01,42715.0,144.8683,146.7011,144.4101,146.0615,42715.0
2022-07-06 09:40:00,153.03,153.21,152.43,152.73,17145.0,146.0806,146.2524,145.5079,145.7942,17145.0
2022-07-06 09:50:00,152.74,153.04,152.63,152.86,17193.0,145.8038,146.0902,145.6988,145.9183,17193.0
2022-07-06 10:00:00,152.88,153.3,152.55,153.25,11880.0,145.9374,146.3383,145.6224,146.2906,11880.0
2022-07-06 10:10:00,153.24,153.36,152.73,153.14,12151.0,146.2811,146.3956,145.7942,146.1856,12151.0
2022-07-06 10:20:00,153.1,154.14,153.1,153.97,25089.0,146.1474,147.1402,146.1474,146.9779,25089.0
2022-07-06 10:30:00,153.98,153.98,153.45,153.47,9508.0,146.9875,146.9875,146.4815,146.5006,9508.0
2022-07-06 10:40:00,153.52,153.57,153.05,153.06,7174.0,146.5484,146.5961,146.0997,146.1092,7174.0
2022-07-06 10:50:00,153.05,153.33,152.93,153.25,10259.0,146.0997,146.367,145.9851,146.2906,10259.0
2022-07-06 11:00:00,153.22,153.25,152.97,153.23,14790.0,146.262,146.2906,146.0233,146.2715,14790.0
2022-07-06 11:10:00,153.22,153.46,153.12,153.19,9041.0,146.262,146.4911,146.1665,146.2333,9041.0
2022-07-06 11:20:00,153.24,153.44,153.2,153.44,10793.0,146.2811,146.472,146.2429,146.472,10793.0
2022-07-06 11:30:00,153.4,153.79,153.35,153.75,9703.0,146.4338,146.8061,146.3861,146.7679,9703.0
2022-07-06 11:40:00,153.74,153.8,153.46,153.53,157092.0,146.7584,146.8156,146.4911,146.5579,157092.0
2022-07-06 11:50:00,153.53,153.86,153.52,153.86,7350.0,146.5579,146.8729,146.5484,146.8729,7350.0
2022-07-06 12:00:00,153.89,153.89,153.42,153.48,8704.0,146.9016,146.9016,146.4529,146.5102,8704.0
2022-07-06 12:10:00,153.49,153.71,153.48,153.66,4556.0,146.5197,146.7297,146.5102,146.682,4556.0
2022-07-06 12:20:00,153.69,153.74,153.55,153.6,5765.0,146.7106,146.7584,146.577,146.6247,5765.0
2022-07-06 12:30:00,153.59,153.61,153.48,153.49,10307.0,146.6152,146.6343,146.5102,146.5197,10307.0
2022-07-06 12:40:00,153.51,153.97,153.51,153.96,7484.0,146.5388,146.9779,146.5388,146.9684,7484.0
2022-07-06 12:50:00,153.93,153.99,153.9,153.97,4456.0,146.9397,146.997,146.9111,146.9779,4456.0
2022-07-06 13:00:00,154.0,154.18,154.0,154.16,6639.0,147.0066,147.1784,147.0066,147.1593,6639.0
2022-07-06 13:10:00,154.13,154.16,154.0,154.09,6168.0,147.1307,147.1593,147.0066,147.0925,6168.0
2022-07-06 13:20:00,154.09,154.09,153.81,153.91,8297.0,147.0925,147.0925,146.8252,146.9206,8297.0
2022-07-06 13:30:00,153.9,153.92,153.81,153.84,7172.0,146.9111,146.9302,146.8252,146.8538,7172.0
2022-07-06 13:40:00,153.83,154.04,153.76,154.02,15448.0,146.8443,147.0447,146.7775,147.0256,15448.0
2022-07-06 13:50:00,154.02,154.18,153.98,154.16,7816.0,147.0256,147.1784,146.9875,147.1593,7816.0
2022-07-06 14:00:00,154.16,154.33,153.84,154.18,11709.0,147.1593,147.3216,146.8538,147.1784,11709.0
2022-07-06 14:10:00,154.19,154.39,153.97,154.23,8872.0,147.1879,147.3788,146.9779,147.2261,8872.0
2022-07-06 14:20:00,154.33,154.75,154.26,154.74,12817.0,147.3216,147.7225,147.2547,147.713,12817.0
2022-07-06 14:30:00,154.74,155.17,154.69,155.13,11001.0,147.713,148.1234,147.6652,148.0852,11001.0
2022-07-06 14:40:00,155.18,155.44,155.02,155.04,10262.0,148.133,148.3812,147.9802,147.9993,10262.0
2022-07-06 14:50:00,154.93,155.03,154.8,154.97,16984.0,147.8943,147.9898,147.7702,147.9325,16984.0
2022-07-06 15:00:00,155.0,155.0,154.58,154.89,12679.0,147.9611,147.9611,147.5602,147.8561,12679.0
2022-07-06 15:10:00,154.9,155.08,154.83,154.88,26661.0,147.8657,148.0375,147.7989,147.8466,26661.0
2022-07-06 15:20:00,154.88,155.23,154.82,155.18,94025.0,147.8466,148.1807,147.7893,148.133,94025.0
2022-07-06 15:30:00,155.2,155.23,154.94,155.02,81472.0,148.1521,148.1807,147.9039,147.9802,81472.0
2022-07-06 15:40:00,155.03,155.07,154.57,154.63,67079.0,147.9898,148.028,147.5507,147.6079,67079.0
2022-07-06 15:50:00,154.66,154.75,154.19,154.52,125193.0,147.6366,147.7225,147.1879,147.5029,125193.0
2022-07-07 09:30:00,154.39,155.19,154.39,154.62,38115.0,147.3788,148.1425,147.3788,147.5984,38115.0
2022-07-07 09:40:00,154.75,154.87,153.98,154.23,13757.0,147.7225,147.837,146.9875,147.2261,13757.0
2022-07-07 09:50:00,154.18,154.25,153.89,154.18,11664.0,147.1784,147.2452,146.9016,147.1784,11664.0
2022-07-07 10:00:00,154.19,154.25,153.45,153.45,15144.0,147.1879,147.2452,146.4815,146.4815,15144.0
2022-07-07 10:10:00,153.48,153.86,153.43,153.43,28118.0,146.5102,146.8729,146.4624,146.4624,28118.0
2022-07-07 10:20:00,153.43,153.92,153.43,153.69,14901.0,146.4624,146.9302,146.4624,146.7106,14901.0
2022-07-07 10:30:00,153.72,154.1,153.68,153.91,11616.0,146.7393,147.102,146.7011,146.9206,11616.0
2022-07-07 10:40:00,154.01,154.01,153.56,153.68,8550.0,147.0161,147.0161,146.5865,146.7011,8550.0
2022-07-07 10:50:00,153.73,153.94,153.64,153.68,7602.0,146.7488,146.9493,146.6629,146.7011,7602.0
2022-07-07 11:00:00,153.69,154.0,153.63,153.85,6544.0,146.7106,147.0066,146.6534,146.8634,6544.0
2022-07-07 11:10:00,153.85,153.94,153.72,153.85,5708.0,146.8634,146.9493,146.7393,146.8634,5708.0
2022-07-07 11:20:00,153.88,154.18,153.41,153.48,6512.0,146.892,147.1784,146.4433,146.5102,6512.0
2022-07-07 11:30:00,153.46,153.61,153.46,153.59,5212.0,146.4911,146.6343,146.4911,146.6152,5212.0
2022-07-07 11:40:00,153.6,153.66,153.41,153.44,6271.0,146.6247,146.682,146.4433,146.472,6271.0
2022-07-07 11:50:00,153.44,153.5,153.33,153.34,7485.0,146.472,146.5293,146.367,146.3765,7485.0
2022-07-07 12:00:00,153.33,153.5,153.22,153.35,7110.0,146.367,146.5293,146.262,146.3861,7110.0
2022-07-07 12:10:00,153.36,153.79,153.24,153.79,11853.0,146.3956,146.8061,146.2811,146.8061,11853.0
2022-07-07 12:20:00,153.84,154.01,153.81,153.84,9004.0,146.8538,147.0161,146.8252,146.8538,9004.0
2022-07-07 12:30:00,153.87,154.0,153.84,153.89,9803.0,146.8825,147.0066,146.8538,146.9016,9803.0
2022-07-07 12:40:00,153.88,154.0,153.63,153.64,8617.0,146.892,147.0066,146.6534,146.6629,8617.0
2022-07-07 12:50:00,153.67,153.7,153.45,153.53,4966.0,146.6915,146.7202,146.4815,146.5579,4966.0
2022-07-07 13:00:00,153.53,153.6,153.37,153.38,6834.0,146.5579,146.6247,146.4052,146.4147,6834.0
2022-07-07 13:10:00,153.34,153.57,153.25,153.57,6387.0,146.3765,146.5961,146.2906,146.5961,6387.0
2022-07-07 13:20:00,153.53,153.6,153.42,153.48,7298.0,146.5579,146.6247,146.4529,146.5102,7298.0
2022-07-07 13:30:00,153.48,153.71,153.48,153.62,7770.0,146.5102,146.7297,146.5102,146.6438,7770.0
2022-07-07 13:40:00,153.63,153.64,153.3,153.5,15174.0,146.6534,146.6629,146.3383,146.5293,15174.0
2022-07-07 13:50:00,153.49,153.6,153.41,153.41,7592.0,146.5197,146.6247,146.4433,146.4433,7592.0
2022-07-07 14:00:00,153.37,153.51,153.33,153.4,10657.0,146.4052,146.5388,146.367,146.4338,10657.0
2022-07-07 14:10:00,153.38,153.44,153.23,153.24,24728.0,146.4147,146.472,146.2715,146.2811,24728.0
2022-07-07 14:20:00,153.23,153.45,153.23,153.37,12607.0,146.2715,146.4815,146.2715,146.4052,12607.0
2022-07-07 14:30:00,153.42,153.7,153.38,153.69,11141.0,146.4529,146.7202,146.4147,146.7106,11141.0
2022-07-07 14:40:00,153.63,153.68,153.48,153.55,16083.0,146.6534,146.7011,146.5102,146.577,16083.0
2022-07-07 14:50:00,153.53,153.57,153.36,153.52,11517.0,146.5579,146.5961,146.3956,146.5484,11517.0
2022-07-07 15:00:00,153.56,153.65,153.5,153.6,14210.0,146.5865,146.6725,146.5293,146.6247,14210.0
2022-07-07 15:10:00,153.59,153.78,153.59,153.7,21874.0,146.6152,146.7965,146.6152,146.7202,21874.0
2022-07-07 15:20:00,153.74,153.9,153.68,153.74,7471.0,146.7584,146.9111,146.7011,146.7584,7471.0
2022-07-07 15:30:00,153.74,153.84,153.53,153.57,12731.0,146.7584,146.8538,146.5579,146.5961,12731.0
2022-07-07 15:40:00,153.57,153.73,153.57,153.6,22611.0,146.5961,146.7488,146.5961,146.6247,22611.0
2022-07-07 15:50:00,153.62,153.74,153.42,153.48,70513.0,146.6438,146.7584,146.4529,146.5102,70513.0
2022-07-08 09:30:00,153.35,153.77,152.86,153.01,20572.0,146.3861,146.787,145.9183,146.0615,20572.0
2022-07-08 09:40:00,153.13,153.15,152.64,152.79,4086.0,146.1761,146.1952,145.7083,145.8515,4086.0
2022-07-08 09:50:00,152.93,153.04,152.45,153.03,9145.0,145.9851,146.0902,145.5269,146.0806,9145.0
2022-07-08 10:00:00,152.91,153.36,152.58,153.13,10382.0,145.9661,146.3956,145.651,146.1761,10382.0
2022-07-08 10:10:00,152.99,152.99,152.61,152.86,5154.0,146.0424,146.0424,145.6797,145.9183,5154.0
2022-07-08 10:20:00,152.65,153.32,152.65,153.31,9697.0,145.7179,146.3574,145.7179,146.3479,9697.0
2022-07-08 10:30:00,153.22,153.28,152.89,153.0,4110.0,146.262,146.3193,145.947,146.052,4110.0
2022-07-08 10:40:00,153.0,153.1,152.83,153.06,14064.0,146.052,146.1474,145.8897,146.1092,14064.0
2022-07-08 10:50:00,153.06,153.2,152.75,153.19,20208.0,146.1092,146.2429,145.8133,146.2333,20208.0
2022-07-08 11:00:00,153.08,153.33,152.96,153.33,12028.0,146.1283,146.367,146.0138,146.367,12028.0
2022-07-08 11:10:00,153.32,153.34,152.88,152.88,4280.0,146.3574,146.3765,145.9374,145.9374,4280.0
2022-07-08 11:20:00,152.96,153.26,152.92,153.19,9100.0,146.0138,146.3002,145.9756,146.2333,9100.0
2022-07-08 11:30:00,153.2,153.3,152.83,152.85,9989.0,146.2429,146.3383,145.8897,145.9088,9989.0
2022-07-08 11:40:00,152.9,153.07,152.9,152.96,2872.0,145.9565,146.1188,145.9565,146.0138,2872.0
2022-07-08 11:50:00,153.01,153.16,152.84,152.97,8102.0,146.0615,146.2047,145.8992,146.0233,8102.0
2022-07-08 12:00:00,152.93,152.98,152.78,152.83,2456.0,145.9851,146.0329,145.842,145.8897,2456.0
2022-07-08 12:10:00,152.91,153.03,152.89,152.98,3813.0,145.9661,146.0806,145.947,146.0329,3813.0
2022-07-08 12:20:00,152.97,153.02,152.7,152.79,9263.0,146.0233,146.0711,145.7656,145.8515,9263.0
2022-07-08 12:30:00,152.78,152.9,152.73,152.75,9458.0,145.842,145.9565,145.7942,145.8133,9458.0
2022-07-08 12:40:00,152.7,152.75,152.55,152.62,5064.0,145.7656,145.8133,145.6224,145.6892,5064.0
2022-07-08 12:50:00,152.59,152.61,152.37,152.48,23413.0,145.6606,145.6797,145.4506,145.5556,23413.0
2022-07-08 13:00:00,152.44,152.67,152.35,152.67,5745.0,145.5174,145.737,145.4315,145.737,5745.0
2022-07-08 13:10:00,152.67,152.67,152.5,152.52,1656.0,145.737,145.737,145.5747,145.5938,1656.0
2022-07-08 13:20:00,152.52,152.75,152.52,152.75,5361.0,145.5938,145.8133,145.5938,145.8133,5361.0
2022-07-08 13:30:00,152.72,152.75,152.55,152.67,7422.0,145.7847,145.8133,145.6224,145.737,7422.0
2022-07-08 13:40:00,152.67,152.73,152.56,152.63,3474.0,145.737,145.7942,145.6319,145.6988,3474.0
2022-07-08 13:50:00,152.68,152.85,152.63,152.76,4328.0,145.7465,145.9088,145.6988,145.8229,4328.0
2022-07-08 14:00:00,152.78,152.93,152.71,152.88,3009.0,145.842,145.9851,145.7751,145.9374,3009.0
2022-07-08 14:10:00,152.8,152.92,152.77,152.85,2863.0,145.8611,145.9756,145.8324,145.9088,2863.0
2022-07-08 14:20:00,152.86,152.97,152.85,152.93,4693.0,145.9183,146.0233,145.9088,145.9851,4693.0
2022-07-08 14:30:00,152.94,153.07,152.93,152.98,6145.0,145.9947,146.1188,145.9851,146.0329,6145.0
2022-07-08 14:40:00,152.97,153.11,152.95,153.03,10275.0,146.0233,146.157,146.0042,146.0806,10275.0
2022-07-08 14:50:00,153.06,153.2,153.01,153.13,8192.0,146.1092,146.2429,146.0615,146.1761,8192.0
2022-07-08 15:00:00,153.14,153.37,153.09,153.15,19996.0,146.1856,146.4052,146.1379,146.1952,19996.0
2022-07-08 15:10:00,153.11,153.26,153.11,153.2,18053.0,146.157,146.3002,146.157,146.2429,18053.0
2022-07-08 15:20:00,153.2,153.22,152.99,152.99,13117.0,146.2429,146.262,146.0424,146.0424,13117.0
2022-07-08 15:30:00,153.0,153.07,152.82,152.99,13822.0,146.052,146.1188,145.8801,146.0424,13822.0
2022-07-08 15:40:00,152.95,153.02,152.82,152.87,18621.0,146.0042,146.0711,145.8801,145.9279,18621.0
2022-07-08 15:50:00,152.88,152.95,152.66,152.76,78237.0,145.9374,146.0042,145.7274,145.8229,78237.0
2022-07-11 09:30:00,152.44,153.66,152.44,153.06,25288.0,145.5174,146.682,145.5174,146.1092,25288.0
2022-07-11 09:40:00,153.16,153.16,152.64,153.0,19278.0,146.2047,146.2047,145.7083,146.052,19278.0
2022-07-11 09:50:00,153.12,153.33,152.72,152.94,8629.0,146.1665,146.367,145.7847,145.9947,8629.0
2022-07-11 10:00:00,152.94,153.13,152.53,152.6,12457.0,145.9947,146.1761,145.6033,145.6701,12457.0
2022-07-11 10:10:00,152.66,152.88,152.53,152.53,8817.0,145.7274,145.9374,145.6033,145.6033,8817.0
2022-07-11 10:20:00,152.55,152.56,152.11,152.4,6627.0,145.6224,145.6319,145.2024,145.4792,6627.0
2022-07-11 10:30:00,152.41,152.53,152.38,152.52,7724.0,145.4888,145.6033,145.4601,145.5938,7724.0
2022-07-11 10:40:00,152.51,152.65,152.37,152.54,7198.0,145.5842,145.7179,145.4506,145.6129,7198.0
2022-07-11 10:50:00,152.5,152.67,152.23,152.49,5747.0,145.5747,145.737,145.3169,145.5651,5747.0
2022-07-11 11:00:00,152.55,152.83,152.52,152.81,9024.0,145.6224,145.8897,145.5938,145.8706,9024.0
2022-07-11 11:10:00,152.79,153.05,152.76,152.94,18072.0,145.8515,146.0997,145.8229,145.9947,18072.0
2022-07-11 11:20:00,152.97,153.08,152.85,152.85,6358.0,146.0233,146.1283,145.9088,145.9088,6358.0
2022-07-11 11:30:00,152.86,152.86,152.62,152.62,5221.0,145.9183,145.9183,145.6892,145.6892,5221.0
2022-07-11 11:40:00,152.63,152.66,152.45,152.49,3300.0,145.6988,145.7274,145.5269,145.5651,3300.0
2022-07-11 11:50:00,152.41,152.68,152.35,152.65,4547.0,145.4888,145.7465,145.4315,145.7179,4547.0
2022-07-11 12:00:00,152.67,152.67,152.53,152.61,3909.0,145.737,145.737,145.6033,145.6797,3909.0
2022-07-11 12:10:00,152.63,152.66,152.55,152.61,3987.0,145.6988,145.7274,145.6224,145.6797,3987.0
2022-07-11 12:20:00,152.57,152.66,152.43,152.6,3848.0,145.6415,145.7274,145.5079,145.6701,3848.0
2022-07-11 12:30:00,152.58,152.69,152.58,152.68,5061.0,145.651,145.756,145.651,145.7465,5061.0
2022-07-11 12:40:00,152.71,152.88,152.7,152.84,32897.0,145.7751,145.9374,145.7656,145.8992,32897.0
2022-07-11 12:50:00,152.81,152.92,152.56,152.74,16664.0,145.8706,145.9756,145.6319,145.8038,16664.0
2022-07-11 13:00:00,152.74,153.12,152.73,152.94,44335.0,145.8038,146.1665,145.7942,145.9947,44335.0
2022-07-11 13:10:00,152.96,153.06,152.89,153.05,17428.0,146.0138,146.1092,145.947,146.0997,17428.0
2022-07-11 13:20:00,153.05,153.08,152.55,152.55,42817.0,146.0997,146.1283,145.6224,145.6224,42817.0
2022-07-11 13:30:00,152.57,152.91,152.14,152.82,194955.0,145.6415,145.9661,145.231,145.8801,194955.0
2022-07-11 13:40:00,152.82,152.91,152.75,152.89,11771.0,145.8801,145.9661,145.8133,145.947,11771.0
2022-07-11 13:50:00,152.84,152.96,152.82,152.84,9871.0,145.8992,146.0138,145.8801,145.8992,9871.0
2022-07-11 14:00:00,152.88,152.92,152.8,152.86,3494.0,145.9374,145.9756,145.8611,145.9183,3494.0
2022-07-11 14:10:00,152.85,152.85,152.59,152.62,5965.0,145.9088,145.9088,145.6606,145.6892,5965.0
2022-07-11 14:20:00,152.66,152.66,152.51,152.51,3644.0,145.7274,145.7274,145.5842,145.5842,3644.0
2022-07-11 14:30:00,152.55,152.74,152.48,152.68,3219.0,145.6224,145.8038,145.5556,145.7465,3219.0
2022-07-11 14:40:00,152.65,152.83,152.64,152.73,5551.0,145.7179,145.8897,145.7083,145.7942,5551.0
2022-07-11 14:50:00,152.71,152.79,152.6,152.67,7961.0,145.7751,145.8515,145.6701,145.737,7961.0
2022-07-11 15:00:00,152.64,152.64,152.41,152.52,7097.0,145.7083,145.7083,145.4888,145.5938,7097.0
2022-07-11 15:10:00,152.48,152.56,152.37,152.37,7215.0,145.5556,145.6319,145.4506,145.4506,7215.0
2022-07-11 15:20:00,152.41,152.41,152.19,152.38,5463.0,145.4888,145.4888,145.2788,145.4601,5463.0
2022-07-11 15:30:00,152.33,152.48,152.33,152.43,10633.0,145.4124,145.5556,145.4124,145.5079,10633.0
2022-07-11 15:40:00,152.43,152.47,152.26,152.44,23119.0,145.5079,145.546,145.3456,145.5174,23119.0
2022-07-11 15:50:00,152.39,152.61,152.36,152.53,75353.0,145.4697,145.6797,145.441,145.6033,75353.0
2022-07-12 09:30:00,152.16,152.8,151.73,152.58,65027.0,145.2501,145.8611,144.8396,145.651,65027.0
2022-07-12 09:40:00,152.61,153.48,152.57,153.41,12033.0,145.6797,146.5102,145.6415,146.4433,12033.0
2022-07-12 09:50:00,153.49,153.6,153.07,153.27,27540.0,146.5197,146.6247,146.1188,146.3097,27540.0
2022-07-12 10:00:00,153.22,153.22,152.51,152.97,9155.0,146.262,146.262,145.5842,146.0233,9155.0
2022-07-12 10:10:00,152.97,153.24,152.52,152.74,43999.0,146.0233,146.2811,145.5938,145.8038,43999.0
2022-07-12 10:20:00,152.78,153.0,152.32,152.38,34195.0,145.842,146.052,145.4028,145.4601,34195.0
2022-07-12 10:30:00,152.39,152.81,152.28,152.78,18645.0,145.4697,145.8706,145.3647,145.842,18645.0
2022-07-12 10:40:00,152.84,152.89,152.62,152.77,17858.0,145.8992,145.947,145.6892,145.8324,17858.0
2022-07-12 10:50:00,152.77,153.14,152.68,152.93,44271.0,145.8324,146.1856,145.7465,145.9851,44271.0
2022-07-12 11:00:00,152.88,152.92,152.51,152.51,21314.0,145.9374,145.9756,145.5842,145.5842,21314.0
2022-07-12 11:10:00,152.47,152.67,152.33,152.33,9695.0,145.546,145.737,145.4124,145.4124,9695.0
2022-07-12 11:20:00,152.34,152.61,152.0,152.49,118309.0,145.4219,145.6797,145.0974,145.5651,118309.0
2022-07-12 11:30:00,152.62,152.64,152.33,152.33,10131.0,145.6892,145.7083,145.4124,145.4124,10131.0
2022-07-12 11:40:00,152.33,152.57,152.27,152.35,6928.0,145.4124,145.6415,145.3551,145.4315,6928.0
2022-07-12 11:50:00,152.33,152.41,152.21,152.37,11402.0,145.4124,145.4888,145.2978,145.4506,11402.0
2022-07-12 12:00:00,152.36,152.38,152.11,152.31,6505.0,145.441,145.4601,145.2024,145.3933,6505.0
2022-07-12 12:10:00,152.28,152.45,152.28,152.45,9350.0,145.3647,145.5269,145.3647,145.5269,9350.0
2022-07-12 12:20:00,152.45,152.54,152.33,152.47,11447.0,145.5269,145.6129,145.4124,145.546,11447.0
2022-07-12 12:30:00,152.46,152.54,152.39,152.54,6775.0,145.5365,145.6129,145.4697,145.6129,6775.0
2022-07-12 12:40:00,152.56,152.63,152.42,152.44,10552.0,145.6319,145.6988,145.4983,145.5174,10552.0
2022-07-12 12:50:00,152.42,152.61,152.42,152.61,5189.0,145.4983,145.6797,145.4983,145.6797,5189.0
2022-07-12 13:00:00,152.65,152.67,152.37,152.51,8606.0,145.7179,145.737,145.4506,145.5842,8606.0
2022-07-12 13:10:00,152.52,152.52,152.31,152.34,8605.0,145.5938,145.5938,145.3933,145.4219,8605.0
2022-07-12 13:20:00,152.43,152.51,152.35,152.36,14199.0,145.5079,145.5842,145.4315,145.441,14199.0
2022-07-12 13:30:00,152.38,152.44,152.35,152.44,7027.0,145.4601,145.5174,145.4315,145.5174,7027.0
2022-07-12 13:40:00,152.47,152.61,152.41,152.42,48523.0,145.546,145.6797,145.4888,145.4983,48523.0
2022-07-12 13:50:00,152.45,152.7,152.42,152.55,29201.0,145.5269,145.7656,145.4983,145.6224,29201.0
2022-07-12 14:00:00,152.63,152.69,152.0,152.22,134334.0,145.6988,145.756,145.0974,145.3074,134334.0
2022-07-12 14:10:00,152.22,152.43,152.22,152.28,10696.0,145.3074,145.5079,145.3074,145.3647,10696.0
2022-07-12 14:20:00,152.26,152.26,152.1,152.25,5398.0,145.3456,145.3456,145.1928,145.336,5398.0
2022-07-12 14:30:00,152.25,152.26,152.05,152.22,13553.0,145.336,145.3456,145.1451,145.3074,13553.0
2022-07-12 14:40:00,152.24,152.38,152.23,152.35,11078.0,145.3265,145.4601,145.3169,145.4315,11078.0
2022-07-12 14:50:00,152.35,152.39,152.27,152.32,16330.0,145.4315,145.4697,145.3551,145.4028,16330.0
2022-07-12 15:00:00,152.31,152.31,151.64,151.64,15775.0,145.3933,145.3933,144.7537,144.7537,15775.0
2022-07-12 15:10:00,151.66,151.77,151.49,151.72,13099.0,144.7728,144.8778,144.6105,144.8301,13099.0
2022-07-12 15:20:00,151.7,151.7,151.21,151.21,20762.0,144.811,144.811,144.3433,144.3433,20762.0
2022-07-12 15:30:00,151.18,151.24,150.6,150.74,19506.0,144.3146,144.3719,143.761,143.8946,19506.0
2022-07-12 15:40:00,150.76,151.07,150.61,150.93,33187.0,143.9137,144.2096,143.7705,144.076,33187.0
2022-07-12 15:50:00,150.86,151.1,150.8,151.05,99576.0,144.0092,144.2383,143.9519,144.1905,99576.0
2022-07-13 09:30:00,149.62,150.5,149.25,150.32,46332.0,142.8255,143.6655,142.4723,143.4937,46332.0
2022-07-13 09:40:00,150.53,150.53,149.49,150.15,10702.0,143.6941,143.6941,142.7014,143.3314,10702.0
2022-07-13 09:50:00,150.13,150.22,149.89,150.09,13376.0,143.3123,143.3982,143.0832,143.2741,13376.0
2022-07-13 10:00:00,150.14,150.15,149.62,149.72,12572.0,143.3218,143.3314,142.8255,142.9209,12572.0
2022-07-13 10:10:00,149.65,149.79,149.35,149.5,11628.0,142.8541,142.9877,142.5677,142.7109,11628.0
2022-07-13 10:20:00,149.42,149.54,149.01,149.15,9161.0,142.6345,142.7491,142.2432,142.3768,9161.0
2022-07-13 10:30:00,149.09,149.65,149.02,149.45,18276.0,142.3195,142.8541,142.2527,142.6632,18276.0
2022-07-13 10:40:00,149.53,149.56,149.1,149.24,12572.0,142.7395,142.7682,142.3291,142.4627,12572.0
2022-07-13 10:50:00,149.19,149.9,149.08,149.9,16309.0,142.415,143.0927,142.31,143.0927,16309.0
2022-07-13 11:00:00,149.92,150.59,149.86,150.51,18456.0,143.1118,143.7514,143.0546,143.675,18456.0
2022-07-13 11:10:00,150.51,150.69,150.26,150.3,10484.0,143.675,143.8469,143.4364,143.4746,10484.0
2022-07-13 11:20:00,150.34,150.37,150.07,150.11,10594.0,143.5128,143.5414,143.255,143.2932,10594.0
2022-07-13 11:30:00,150.13,150.47,149.99,150.04,11375.0,143.3123,143.6369,143.1787,143.2264,11375.0
2022-07-13 11:40:00,150.04,150.14,149.9,150.12,12116.0,143.2264,143.3218,143.0927,143.3028,12116.0
2022-07-13 11:50:00,150.08,150.35,150.08,150.24,6335.0,143.2646,143.5223,143.2646,143.4173,6335.0
2022-07-13 12:00:00,150.29,150.52,150.17,150.52,21842.0,143.465,143.6846,143.3505,143.6846,21842.0
2022-07-13 12:10:00,150.51,150.68,150.35,150.67,17548.0,143.675,143.8373,143.5223,143.8278,17548.0
2022-07-13 12:20:00,150.69,150.9,150.69,150.82,4966.0,143.8469,144.0473,143.8469,143.971,4966.0
2022-07-13 12:30:00,150.81,150.92,150.73,150.89,4771.0,143.9614,144.0664,143.8851,144.0378,4771.0
2022-07-13 12:40:00,150.84,150.84,150.69,150.74,6678.0,143.9901,143.9901,143.8469,143.8946,6678.0
2022-07-13 12:50:00,150.75,151.06,150.66,151.06,11366.0,143.9041,144.2001,143.8182,144.2001,11366.0
2022-07-13 13:00:00,150.99,151.19,150.83,150.9,17642.0,144.1332,144.3242,143.9805,144.0473,17642.0
2022-07-13 13:10:00,150.85,150.93,150.51,150.52,10713.0,143.9996,144.076,143.675,143.6846,10713.0
2022-07-13 13:20:00,150.54,150.69,150.5,150.57,6016.0,143.7037,143.8469,143.6655,143.7323,6016.0
2022-07-13 13:30:00,150.56,150.7,150.49,150.61,5484.0,143.7228,143.8564,143.656,143.7705,5484.0
2022-07-13 13:40:00,150.57,150.74,150.54,150.73,13700.0,143.7323,143.8946,143.7037,143.8851,13700.0
2022-07-13 13:50:00,150.72,150.77,150.46,150.61,5985.0,143.8755,143.9232,143.6273,143.7705,5985.0
2022-07-13 14:00:00,150.6,150.6,150.06,150.19,14803.0,143.761,143.761,143.2455,143.3696,14803.0
2022-07-13 14:10:00,150.17,150.35,150.15,150.28,4951.0,143.3505,143.5223,143.3314,143.4555,4951.0
2022-07-13 14:20:00,150.36,150.51,150.25,150.51,4950.0,143.5319,143.675,143.4269,143.675,4950.0
2022-07-13 14:30:00,150.55,150.8,150.54,150.76,5822.0,143.7132,143.9519,143.7037,143.9137,5822.0
2022-07-13 14:40:00,150.78,150.84,150.6,150.6,6100.0,143.9328,143.9901,143.761,143.761,6100.0
2022-07-13 14:50:00,150.62,151.0,150.61,151.0,7669.0,143.78,144.1428,143.7705,144.1428,7669.0
2022-07-13 15:00:00,150.96,151.0,150.77,150.78,10345.0,144.1046,144.1428,143.9232,143.9328,10345.0
2022-07-13 15:10:00,150.81,150.91,150.71,150.89,10834.0,143.9614,144.0569,143.866,144.0378,10834.0
2022-07-13 15:20:00,150.9,150.99,150.79,150.83,10309.0,144.0473,144.1332,143.9423,143.9805,10309.0
2022-07-13 15:30:00,150.82,150.82,150.67,150.81,28910.0,143.971,143.971,143.8278,143.9614,28910.0
2022-07-13 15:40:00,150.83,150.91,150.54,150.64,38434.0,143.9805,144.0569,143.7037,143.7991,38434.0
2022-07-13 15:50:00,150.6,150.83,150.35,150.37,85675.0,143.761,143.9805,143.5223,143.5414,85675.0
2022-07-14 09:30:00,149.02,150.84,149.02,150.31,57826.0,142.2527,143.9901,142.2527,143.4841,57826.0
2022-07-14 09:40:00,150.34,150.34,149.95,150.21,18609.0,143.5128,143.5128,143.1405,143.3887,18609.0
2022-07-14 09:50:00,150.19,150.21,149.51,149.52,16973.0,143.3696,143.3887,142.7205,142.73,16973.0
2022-07-14 10:00:00,149.52,149.56,149.0,149.08,29888.0,142.73,142.7682,142.2336,142.31,29888.0
2022-07-14 10:10:00,149.12,149.43,148.94,149.25,30253.0,142.3482,142.6441,142.1763,142.4723,30253.0
2022-07-14 10:20:00,149.31,149.41,148.93,149.02,10089.0,142.5295,142.625,142.1668,142.2527,10089.0
2022-07-14 10:30:00,149.09,149.12,148.71,149.09,7597.0,142.3195,142.3482,141.9568,142.3195,7597.0
2022-07-14 10:40:00,149.06,149.55,149.06,149.54,35452.0,142.2909,142.7586,142.2909,142.7491,35452.0
2022-07-14 10:50:00,149.52,149.52,149.08,149.14,4436.0,142.73,142.73,142.31,142.3673,4436.0
2022-07-14 11:00:00,149.26,149.61,149.23,149.5,6551.0,142.4818,142.8159,142.4532,142.7109,6551.0
2022-07-14 11:10:00,149.47,149.78,149.35,149.78,4465.0,142.6823,142.9782,142.5677,142.9782,4465.0
2022-07-14 11:20:00,149.76,149.95,149.67,149.84,12266.0,142.9591,143.1405,142.8732,143.0355,12266.0
2022-07-14 11:30:00,149.84,149.97,149.71,149.9,33585.0,143.0355,143.1596,142.9114,143.0927,33585.0
2022-07-14 11:40:00,149.96,150.58,149.96,150.38,24282.0,143.15,143.7419,143.15,143.5509,24282.0
2022-07-14 11:50:00,150.44,150.73,150.39,150.61,6595.0,143.6082,143.8851,143.5605,143.7705,6595.0
2022-07-14 12:00:00,150.62,150.72,150.44,150.6,54468.0,143.78,143.8755,143.6082,143.761,54468.0
2022-07-14 12:10:00,150.56,150.72,150.46,150.58,7768.0,143.7228,143.8755,143.6273,143.7419,7768.0
2022-07-14 12:20:00,150.56,150.63,150.22,150.22,7431.0,143.7228,143.7896,143.3982,143.3982,7431.0
2022-07-14 12:30:00,150.22,150.42,150.21,150.29,4362.0,143.3982,143.5891,143.3887,143.465,4362.0
2022-07-14 12:40:00,150.27,150.29,149.9,149.9,7927.0,143.4459,143.465,143.0927,143.0927,7927.0
2022-07-14 12:50:00,149.97,150.08,149.95,150.05,4073.0,143.1596,143.2646,143.1405,143.2359,4073.0
2022-07-14 13:00:00,149.97,149.97,149.79,149.93,7609.0,143.1596,143.1596,142.9877,143.1214,7609.0
2022-07-14 13:10:00,149.88,150.04,149.81,149.99,7867.0,143.0737,143.2264,143.0068,143.1787,7867.0
2022-07-14 13:20:00,150.06,150.08,149.91,149.95,4051.0,143.2455,143.2646,143.1023,143.1405,4051.0
2022-07-14 13:30:00,149.95,149.99,149.73,149.94,4289.0,143.1405,143.1787,142.9305,143.1309,4289.0
2022-07-14 13:40:00,149.97,150.09,149.96,150.05,4916.0,143.1596,143.2741,143.15,143.2359,4916.0
2022-07-14 13:50:00,150.11,150.22,149.94,150.15,3043.0,143.2932,143.3982,143.1309,143.3314,3043.0
2022-07-14 14:00:00,150.19,150.39,150.11,150.31,5163.0,143.3696,143.5605,143.2932,143.4841,5163.0
2022-07-14 14:10:00,150.26,150.54,150.13,150.53,6479.0,143.4364,143.7037,143.3123,143.6941,6479.0
2022-07-14 14:20:00,150.55,150.74,150.5,150.74,11070.0,143.7132,143.8946,143.6655,143.8946,11070.0
2022-07-14 14:30:00,150.69,150.85,150.68,150.74,11958.0,143.8469,143.9996,143.8373,143.8946,11958.0
2022-07-14 14:40:00,150.75,150.82,150.57,150.7,14616.0,143.9041,143.971,143.7323,143.8564,14616.0
2022-07-14 14:50:00,150.71,150.84,150.61,150.79,22671.0,143.866,143.9901,143.7705,143.9423,22671.0
2022-07-14 15:00:00,150.8,150.92,150.69,150.77,14975.0,143.9519,144.0664,143.8469,143.9232,14975.0
2022-07-14 15:10:00,150.8,150.99,150.76,150.88,18585.0,143.9519,144.1332,143.9137,144.0282,18585.0
2022-07-14 15:20:00,150.9,151.05,150.84,151.03,18804.0,144.0473,144.1905,143.9901,144.1714,18804.0
2022-07-14 15:30:00,151.04,151.05,150.82,150.89,21381.0,144.181,144.1905,143.971,144.0378,21381.0
2022-07-14 15:40:00,150.91,151.13,150.87,151.02,47886.0,144.0569,144.2669,144.0187,144.1619,47886.0
2022-07-14 15:50:00,151.07,151.28,150.9,151.0,140616.0,144.2096,144.4101,144.0473,144.1428,140616.0
2022-07-15 09:30:00,152.73,152.73,150.95,151.0,73015.0,145.7942,145.7942,144.0951,144.1428,73015.0
2022-07-15 09:40:00,151.2,151.46,150.86,150.97,32390.0,144.3337,144.5819,144.0092,144.1142,32390.0
2022-07-15 09:50:00,150.98,151.83,150.9,151.73,24292.0,144.1237,144.9351,144.0473,144.8396,24292.0
2022-07-15 10:00:00,151.76,152.65,151.6,151.66,20640.0,144.8683,145.7179,144.7155,144.7728,20640.0
2022-07-15 10:10:00,151.54,151.81,151.53,151.64,8839.0,144.6583,144.916,144.6487,144.7537,8839.0
2022-07-15 10:20:00,151.69,151.69,151.41,151.61,13819.0,144.8015,144.8015,144.5342,144.7251,13819.0
2022-07-15 10:30:00,151.66,151.84,151.63,151.63,10364.0,144.7728,144.9446,144.7442,144.7442,10364.0
2022-07-15 10:40:00,151.6,151.87,151.6,151.81,19440.0,144.7155,144.9733,144.7155,144.916,19440.0
2022-07-15 10:50:00,151.75,151.97,151.47,151.82,16805.0,144.8587,145.0687,144.5914,144.9256,16805.0
2022-07-15 11:00:00,151.85,151.93,151.76,151.87,16727.0,144.9542,145.0306,144.8683,144.9733,16727.0
2022-07-15 11:10:00,151.89,151.92,151.73,151.77,12144.0,144.9924,145.021,144.8396,144.8778,12144.0
2022-07-15 11:20:00,151.72,151.93,151.68,151.75,9713.0,144.8301,145.0306,144.7919,144.8587,9713.0
2022-07-15 11:30:00,151.73,151.81,151.66,151.77,4590.0,144.8396,144.916,144.7728,144.8778,4590.0
2022-07-15 11:40:00,151.73,151.88,151.73,151.84,4076.0,144.8396,144.9828,144.8396,144.9446,4076.0
2022-07-15 11:50:00,151.86,151.86,151.21,151.27,9246.0,144.9637,144.9637,144.3433,144.4005,9246.0
2022-07-15 12:00:00,151.29,151.5,151.18,151.38,7730.0,144.4196,144.6201,144.3146,144.5055,7730.0
2022-07-15 12:10:00,151.39,151.45,151.21,151.44,3334.0,144.5151,144.5724,144.3433,144.5628,3334.0
2022-07-15 12:20:00,151.42,151.52,151.38,151.52,4064.0,144.5437,144.6392,144.5055,144.6392,4064.0
2022-07-15 12:30:00,151.51,151.52,151.29,151.3,4569.0,144.6296,144.6392,144.4196,144.4292,4569.0
2022-07-15 12:40:00,151.24,151.33,151.15,151.25,2873.0,144.3719,144.4578,144.286,144.3814,2873.0
2022-07-15 12:50:00,151.28,151.28,151.07,151.11,2416.0,144.4101,144.4101,144.2096,144.2478,2416.0
2022-07-15 13:00:00,151.12,151.39,151.11,151.39,2987.0,144.2573,144.5151,144.2478,144.5151,2987.0
2022-07-15 13:10:00,151.36,151.57,151.35,151.46,6431.0,144.4864,144.6869,144.4769,144.5819,6431.0
2022-07-15 13:20:00,151.44,151.52,151.32,151.48,5799.0,144.5628,144.6392,144.4483,144.601,5799.0
2022-07-15 13:30:00,151.57,151.57,151.28,151.3,4239.0,144.6869,144.6869,144.4101,144.4292,4239.0
2022-07-15 13:40:00,151.24,151.29,151.08,151.13,8365.0,144.3719,144.4196,144.2192,144.2669,8365.0
2022-07-15 13:50:00,151.13,151.13,150.86,150.86,4209.0,144.2669,144.2669,144.0092,144.0092,4209.0
2022-07-15 14:00:00,150.86,151.13,150.83,151.07,11630.0,144.0092,144.2669,143.9805,144.2096,11630.0
2022-07-15 14:10:00,151.13,151.21,151.04,151.2,4577.0,144.2669,144.3433,144.181,144.3337,4577.0
2022-07-15 14:20:00,151.2,151.26,151.08,151.22,5641.0,144.3337,144.391,144.2192,144.3528,5641.0
2022-07-15 14:30:00,151.3,151.3,151.17,151.22,2539.0,144.4292,144.4292,144.3051,144.3528,2539.0
2022-07-15 14:40:00,151.24,151.31,151.19,151.31,2513.0,144.3719,144.4387,144.3242,144.4387,2513.0
2022-07-15 14:50:00,151.31,151.46,151.31,151.37,3900.0,144.4387,144.5819,144.4387,144.496,3900.0
2022-07-15 15:00:00,151.36,151.5,151.33,151.48,5134.0,144.4864,144.6201,144.4578,144.601,5134.0
2022-07-15 15:10:00,151.47,151.51,151.38,151.42,7023.0,144.5914,144.6296,144.5055,144.5437,7023.0
2022-07-15 15:20:00,151.42,151.42,151.29,151.34,5196.0,144.5437,144.5437,144.4196,144.4674,5196.0
2022-07-15 15:30:00,151.32,151.35,151.0,151.14,30042.0,144.4483,144.4769,144.1428,144.2764,30042.0
2022-07-15 15:40:00,151.15,151.55,151.0,151.47,33600.0,144.286,144.6678,144.1428,144.5914,33600.0
2022-07-15 15:50:00,151.51,152.06,151.46,151.95,75998.0,144.6296,145.1547,144.5819,145.0497,75998.0
2022-07-18 09:30:00,152.19,152.45,150.4,151.25,45709.0,145.2788,145.5269,143.57,144.3814,45709.0
2022-07-18 09:40:00,151.14,151.53,150.95,151.53,15801.0,144.2764,144.6487,144.0951,144.6487,15801.0
2022-07-18 09:50:00,151.53,151.53,151.08,151.19,22183.0,144.6487,144.6487,144.2192,144.3242,22183.0
2022-07-18 10:00:00,151.18,151.35,151.09,151.2,18433.0,144.3146,144.4769,144.2287,144.3337,18433.0
2022-07-18 10:10:00,151.27,151.66,151.15,151.47,16500.0,144.4005,144.7728,144.286,144.5914,16500.0
2022-07-18 10:20:00,151.6,151.61,151.32,151.44,5845.0,144.7155,144.7251,144.4483,144.5628,5845.0
2022-07-18 10:30:00,151.41,151.76,151.4,151.56,18677.0,144.5342,144.8683,144.5246,144.6774,18677.0
2022-07-18 10:40:00,151.58,151.68,151.27,151.36,12192.0,144.6965,144.7919,144.4005,144.4864,12192.0
2022-07-18 10:50:00,151.31,151.5,151.25,151.5,7759.0,144.4387,144.6201,144.3814,144.6201,7759.0
2022-07-18 11:00:00,151.49,151.52,151.3,151.43,9448.0,144.6105,144.6392,144.4292,144.5533,9448.0
2022-07-18 11:10:00,151.43,151.49,151.3,151.39,16050.0,144.5533,144.6105,144.4292,144.5151,16050.0
2022-07-18 11:20:00,151.36,151.41,151.14,151.24,11394.0,144.4864,144.5342,144.2764,144.3719,11394.0
2022-07-18 11:30:00,151.22,151.34,151.12,151.12,7533.0,144.3528,144.4674,144.2573,144.2573,7533.0
2022-07-18 11:40:00,151.15,151.37,151.13,151.19,12099.0,144.286,144.496,144.2669,144.3242,12099.0
2022-07-18 11:50:00,151.22,151.27,150.99,151.15,17105.0,144.3528,144.4005,144.1332,144.286,17105.0
2022-07-18 12:00:00,151.14,151.14,150.8,150.89,5825.0,144.2764,144.2764,143.9519,144.0378,5825.0
2022-07-18 12:10:00,150.93,151.04,150.88,150.92,8319.0,144.076,144.181,144.0282,144.0664,8319.0
2022-07-18 12:20:00,150.91,151.02,150.88,150.89,6109.0,144.0569,144.1619,144.0282,144.0378,6109.0
2022-07-18 12:30:00,150.96,151.14,150.95,151.1,6442.0,144.1046,144.2764,144.0951,144.2383,6442.0
2022-07-18 12:40:00,151.1,151.14,151.08,151.12,3836.0,144.2383,144.2764,144.2192,144.2573,3836.0
2022-07-18 12:50:00,151.09,151.17,150.86,150.89,2572.0,144.2287,144.3051,144.0092,144.0378,2572.0
2022-07-18 13:00:00,150.88,150.9,150.83,150.88,3385.0,144.0282,144.0473,143.9805,144.0282,3385.0
2022-07-18 13:10:00,150.87,150.95,150.63,150.63,6365.0,144.0187,144.0951,143.7896,143.7896,6365.0
2022-07-18 13:20:00,150.61,150.84,150.59,150.83,5135.0,143.7705,143.9901,143.7514,143.9805,5135.0
2022-07-18 13:30:00,150.81,151.03,150.76,150.95,6213.0,143.9614,144.1714,143.9137,144.0951,6213.0
2022-07-18 13:40:00,150.95,151.11,150.91,151.09,7884.0,144.0951,144.2478,144.0569,144.2287,7884.0
2022-07-18 13:50:00,151.09,151.18,150.87,150.88,9578.0,144.2287,144.3146,144.0187,144.0282,9578.0
2022-07-18 14:00:00,150.87,150.92,150.72,150.76,14672.0,144.0187,144.0664,143.8755,143.9137,14672.0
2022-07-18 14:10:00,150.73,150.76,150.59,150.73,8265.0,143.8851,143.9137,143.7514,143.8851,8265.0
2022-07-18 14:20:00,150.73,150.74,150.34,150.37,5219.0,143.8851,143.8946,143.5128,143.5414,5219.0
2022-07-18 14:30:00,150.36,150.41,150.23,150.41,16071.0,143.5319,143.5796,143.4078,143.5796,16071.0
2022-07-18 14:40:00,150.42,150.42,150.2,150.34,6434.0,143.5891,143.5891,143.3791,143.5128,6434.0
2022-07-18 14:50:00,150.31,150.33,150.15,150.22,5579.0,143.4841,143.5032,143.3314,143.3982,5579.0
2022-07-18 15:00:00,150.24,150.32,150.15,150.25,12494.0,143.4173,143.4937,143.3314,143.4269,12494.0
2022-07-18 15:10:00,150.25,150.25,150.03,150.21,10611.0,143.4269,143.4269,143.2168,143.3887,10611.0
2022-07-18 15:20:00,150.19,150.23,149.78,149.83,14034.0,143.3696,143.4078,142.9782,143.0259,14034.0
2022-07-18 15:30:00,149.78,149.79,149.14,149.23,17425.0,142.9782,142.9877,142.3673,142.4532,17425.0
2022-07-18 15:40:00,149.25,149.32,148.84,148.84,25749.0,142.4723,142.5391,142.0809,142.0809,25749.0
2022-07-18 15:50:00,148.87,149.36,148.8,149.25,92441.0,142.1095,142.5773,142.0427,142.4723,92441.0
2022-07-19 09:30:00,150.23,150.49,149.97,150.22,36637.0,143.4078,143.656,143.1596,143.3982,36637.0
2022-07-19 09:40:00,150.25,150.27,149.74,149.78,19567.0,143.4269,143.4459,142.94,142.9782,19567.0
2022-07-19 09:50:00,149.71,150.31,149.7,150.17,19831.0,142.9114,143.4841,142.9018,143.3505,19831.0
2022-07-19 10:00:00,150.27,150.61,150.06,150.45,36523.0,143.4459,143.7705,143.2455,143.6178,36523.0
2022-07-19 10:10:00,150.47,150.69,150.37,150.58,9107.0,143.6369,143.8469,143.5414,143.7419,9107.0
2022-07-19 10:20:00,150.59,150.79,150.49,150.73,24938.0,143.7514,143.9423,143.656,143.8851,24938.0
2022-07-19 10:30:00,150.72,151.06,150.69,150.84,30400.0,143.8755,144.2001,143.8469,143.9901,30400.0
2022-07-19 10:40:00,150.88,150.98,150.7,150.93,15144.0,144.0282,144.1237,143.8564,144.076,15144.0
2022-07-19 10:50:00,150.99,151.07,150.93,150.97,18176.0,144.1332,144.2096,144.076,144.1142,18176.0
2022-07-19 11:00:00,150.99,151.34,150.99,151.29,18725.0,144.1332,144.4674,144.1332,144.4196,18725.0
2022-07-19 11:10:00,151.31,151.42,151.14,151.14,11904.0,144.4387,144.5437,144.2764,144.2764,11904.0
2022-07-19 11:20:00,151.11,151.28,151.11,151.19,16720.0,144.2478,144.4101,144.2478,144.3242,16720.0
2022-07-19 11:30:00,151.19,151.41,151.06,151.06,6719.0,144.3242,144.5342,144.2001,144.2001,6719.0
2022-07-19 11:40:00,151.05,151.05,150.73,150.81,6492.0,144.1905,144.1905,143.8851,143.9614,6492.0
2022-07-19 11:50:00,150.82,150.91,150.81,150.91,8600.0,143.971,144.0569,143.9614,144.0569,8600.0
2022-07-19 12:00:00,150.88,150.9,150.46,150.54,9629.0,144.0282,144.0473,143.6273,143.7037,9629.0
2022-07-19 12:10:00,150.55,150.69,150.53,150.64,15306.0,143.7132,143.8469,143.6941,143.7991,15306.0
2022-07-19 12:20:00,150.62,150.81,150.59,150.69,11565.0,143.78,143.9614,143.7514,143.8469,11565.0
2022-07-19 12:30:00,150.69,150.93,150.69,150.82,10680.0,143.8469,144.076,143.8469,143.971,10680.0
2022-07-19 12:40:00,150.81,151.02,150.81,150.99,6524.0,143.9614,144.1619,143.9614,144.1332,6524.0
2022-07-19 12:50:00,150.98,150.98,150.79,150.93,7012.0,144.1237,144.1237,143.9423,144.076,7012.0
2022-07-19 13:00:00,150.94,151.06,150.88,151.06,8683.0,144.0855,144.2001,144.0282,144.2001,8683.0
2022-07-19 13:10:00,151.09,151.14,151.01,151.05,9357.0,144.2287,144.2764,144.1523,144.1905,9357.0
2022-07-19 13:20:00,151.03,151.03,150.92,150.92,7737.0,144.1714,144.1714,144.0664,144.0664,7737.0
2022-07-19 13:30:00,150.95,151.15,150.89,151.15,12004.0,144.0951,144.286,144.0378,144.286,12004.0
2022-07-19 13:40:00,151.12,151.34,151.12,151.14,9975.0,144.2573,144.4674,144.2573,144.2764,9975.0
2022-07-19 13:50:00,151.14,151.35,151.1,151.29,9370.0,144.2764,144.4769,144.2383,144.4196,9370.0
2022-07-19 14:00:00,151.28,151.53,151.26,151.5,16938.0,144.4101,144.6487,144.391,144.6201,16938.0
2022-07-19 14:10:00,151.5,151.54,151.43,151.51,12496.0,144.6201,144.6583,144.5533,144.6296,12496.0
2022-07-19 14:20:00,151.48,151.83,151.48,151.83,16700.0,144.601,144.9351,144.601,144.9351,16700.0
2022-07-19 14:30:00,151.86,152.02,151.81,151.93,10338.0,144.9637,145.1165,144.916,145.0306,10338.0
2022-07-19 14:40:00,151.93,151.93,151.75,151.79,54339.0,145.0306,145.0306,144.8587,144.8969,54339.0
2022-07-19 14:50:00,151.75,152.1,151.75,152.06,11801.0,144.8587,145.1928,144.8587,145.1547,11801.0
2022-07-19 15:00:00,152.05,152.11,151.92,152.06,14004.0,145.1451,145.2024,145.021,145.1547,14004.0
2022-07-19 15:10:00,152.04,152.04,151.89,151.92,25307.0,145.1356,145.1356,144.9924,145.021,25307.0
2022-07-19 15:20:00,151.92,152.01,151.87,151.94,23686.0,145.021,145.1069,144.9733,145.0401,23686.0
2022-07-19 15:30:00,151.93,152.0,151.74,151.94,30072.0,145.0306,145.0974,144.8492,145.0401,30072.0
2022-07-19 15:40:00,151.92,152.34,151.92,152.18,49583.0,145.021,145.4219,145.021,145.2692,49583.0
2022-07-19 15:50:00,152.19,152.31,151.98,152.1,101231.0,145.2788,145.3933,145.0783,145.1928,101231.0
2022-07-20 09:30:00,152.62,152.83,151.85,152.35,31566.0,145.6892,145.8897,144.9542,145.4315,31566.0
2022-07-20 09:40:00,152.28,152.71,152.16,152.25,18824.0,145.3647,145.7751,145.2501,145.336,18824.0
2022-07-20 09:50:00,152.26,152.69,151.91,152.4,10278.0,145.3456,145.756,145.0115,145.4792,10278.0
2022-07-20 10:00:00,152.42,152.66,152.07,152.13,18671.0,145.4983,145.7274,145.1642,145.2215,18671.0
2022-07-20 10:10:00,152.29,152.51,152.21,152.23,9015.0,145.3742,145.5842,145.2978,145.3169,9015.0
2022-07-20 10:20:00,152.22,152.51,152.18,152.37,14796.0,145.3074,145.5842,145.2692,145.4506,14796.0
2022-07-20 10:30:00,152.41,152.77,152.32,152.63,13058.0,145.4888,145.8324,145.4028,145.6988,13058.0
2022-07-20 10:40:00,152.6,152.68,152.27,152.64,11170.0,145.6701,145.7465,145.3551,145.7083,11170.0
2022-07-20 10:50:00,152.65,153.03,152.6,153.01,10975.0,145.7179,146.0806,145.6701,146.0615,10975.0
2022-07-20 11:00:00,152.98,153.09,152.87,152.94,6904.0,146.0329,146.1379,145.9279,145.9947,6904.0
2022-07-20 11:10:00,152.9,152.98,152.77,152.84,8916.0,145.9565,146.0329,145.8324,145.8992,8916.0
2022-07-20 11:20:00,152.81,152.82,152.25,152.53,9874.0,145.8706,145.8801,145.336,145.6033,9874.0
2022-07-20 11:30:00,152.49,152.62,152.35,152.37,12123.0,145.5651,145.6892,145.4315,145.4506,12123.0
2022-07-20 11:40:00,152.39,152.88,152.39,152.73,6042.0,145.4697,145.9374,145.4697,145.7942,6042.0
2022-07-20 11:50:00,152.69,153.08,152.67,153.02,9534.0,145.756,146.1283,145.737,146.0711,9534.0
2022-07-20 12:00:00,153.02,153.13,152.92,153.06,6996.0,146.0711,146.1761,145.9756,146.1092,6996.0
2022-07-20 12:10:00,153.1,153.26,152.84,152.91,8139.0,146.1474,146.3002,145.8992,145.9661,8139.0
2022-07-20 12:20:00,152.91,152.93,152.77,152.79,4014.0,145.9661,145.9851,145.8324,145.8515,4014.0
2022-07-20 12:30:00,152.74,152.96,152.72,152.77,6452.0,145.8038,146.0138,145.7847,145.8324,6452.0
2022-07-20 12:40:00,152.83,152.85,152.35,152.43,4339.0,145.8897,145.9088,145.4315,145.5079,4339.0
2022-07-20 12:50:00,152.51,152.78,152.51,152.7,7757.0,145.5842,145.842,145.5842,145.7656,7757.0
2022-07-20 13:00:00,152.73,152.74,152.44,152.57,11078.0,145.7942,145.8038,145.5174,145.6415,11078.0
2022-07-20 13:10:00,152.54,152.72,152.29,152.65,9455.0,145.6129,145.7847,145.3742,145.7179,9455.0
2022-07-20 13:20:00,152.62,152.82,152.52,152.82,11599.0,145.6892,145.8801,145.5938,145.8801,11599.0
2022-07-20 13:30:00,152.76,153.16,152.73,152.88,8888.0,145.8229,146.2047,145.7942,145.9374,8888.0
2022-07-20 13:40:00,152.91,152.92,152.59,152.59,9868.0,145.9661,145.9756,145.6606,145.6606,9868.0
2022-07-20 13:50:00,152.59,152.64,152.18,152.23,5938.0,145.6606,145.7083,145.2692,145.3169,5938.0
2022-07-20 14:00:00,152.28,152.4,152.22,152.39,5744.0,145.3647,145.4792,145.3074,145.4697,5744.0
2022-07-20 14:10:00,152.38,152.52,152.33,152.45,6868.0,145.4601,145.5938,145.4124,145.5269,6868.0
2022-07-20 14:20:00,152.45,152.76,152.4,152.75,5989.0,145.5269,145.8229,145.4792,145.8133,5989.0
2022-07-20 14:30:00,152.76,152.77,152.53,152.72,5022.0,145.8229,145.8324,145.6033,145.7847,5022.0
2022-07-20 14:40:00,152.65,152.85,152.61,152.73,7797.0,145.7179,145.9088,145.6797,145.7942,7797.0
2022-07-20 14:50:00,152.74,152.8,152.51,152.77,5412.0,145.8038,145.8611,145.5842,145.8324,5412.0
2022-07-20 15:00:00,152.77,152.97,152.71,152.89,11296.0,145.8324,146.0233,145.7751,145.947,11296.0
2022-07-20 15:10:00,152.88,153.03,152.88,153.03,5967.0,145.9374,146.0806,145.9374,146.0806,5967.0
2022-07-20 15:20:00,153.03,153.06,152.82,153.03,11963.0,146.0806,146.1092,145.8801,146.0806,11963.0
2022-07-20 15:30:00,153.05,153.08,152.75,152.81,19998.0,146.0997,146.1283,145.8133,145.8706,19998.0
2022-07-20 15:40:00,152.87,153.16,152.84,153.09,21249.0,145.9279,146.2047,145.8992,146.1379,21249.0
2022-07-20 15:50:00,153.08,153.2,152.65,152.78,95682.0,146.1283,146.2429,145.7179,145.842,95682.0
2022-07-21 09:30:00,153.27,153.31,152.42,152.95,29765.0,146.3097,146.3479,145.4983,146.0042,29765.0
2022-07-21 09:40:00,152.97,153.42,152.82,153.04,12077.0,146.0233,146.4529,145.8801,146.0902,12077.0
2022-07-21 09:50:00,152.88,153.68,152.87,153.16,13953.0,145.9374,146.7011,145.9279,146.2047,13953.0
2022-07-21 10:00:00,153.24,153.54,152.97,153.48,15606.0,146.2811,146.5674,146.0233,146.5102,15606.0
2022-07-21 10:10:00,153.43,153.88,153.39,153.88,22228.0,146.4624,146.892,146.4243,146.892,22228.0
2022-07-21 10:20:00,153.95,153.95,153.56,153.94,20810.0,146.9588,146.9588,146.5865,146.9493,20810.0
2022-07-21 10:30:00,153.95,154.12,153.84,154.1,17441.0,146.9588,147.1211,146.8538,147.102,17441.0
2022-07-21 10:40:00,154.11,154.25,154.0,154.1,16476.0,147.1116,147.2452,147.0066,147.102,16476.0
2022-07-21 10:50:00,154.12,154.66,154.12,154.65,15014.0,147.1211,147.6366,147.1211,147.627,15014.0
2022-07-21 11:00:00,154.63,154.79,154.45,154.75,16974.0,147.6079,147.7607,147.4361,147.7225,16974.0
2022-07-21 11:10:00,154.75,154.81,154.35,154.65,9730.0,147.7225,147.7798,147.3407,147.627,9730.0
2022-07-21 11:20:00,154.69,154.7,154.42,154.69,9639.0,147.6652,147.6748,147.4075,147.6652,9639.0
2022-07-21 11:30:00,154.73,155.06,154.69,155.0,29843.0,147.7034,148.0184,147.6652,147.9611,29843.0
2022-07-21 11:40:00,155.0,155.04,154.59,154.59,11623.0,147.9611,147.9993,147.5698,147.5698,11623.0
2022-07-21 11:50:00,154.58,154.91,154.56,154.81,13804.0,147.5602,147.8752,147.5411,147.7798,13804.0
2022-07-21 12:00:00,154.79,155.0,154.76,154.97,11543.0,147.7607,147.9611,147.732,147.9325,11543.0
2022-07-21 12:10:00,155.01,155.01,154.69,154.74,6148.0,147.9707,147.9707,147.6652,147.713,6148.0
2022-07-21 12:20:00,154.71,154.97,154.66,154.97,7690.0,147.6843,147.9325,147.6366,147.9325,7690.0
2022-07-21 12:30:00,154.97,155.02,154.77,154.87,9181.0,147.9325,147.9802,147.7416,147.837,9181.0
2022-07-21 12:40:00,154.86,154.92,154.6,154.6,24492.0,147.8275,147.8848,147.5793,147.5793,24492.0
2022-07-21 12:50:00,154.59,154.89,154.59,154.85,8412.0,147.5698,147.8561,147.5698,147.818,8412.0
2022-07-21 13:00:00,154.89,154.89,154.66,154.74,3437.0,147.8561,147.8561,147.6366,147.713,3437.0
2022-07-21 13:10:00,154.71,154.72,154.6,154.7,5912.0,147.6843,147.6939,147.5793,147.6748,5912.0
2022-07-21 13:20:00,154.66,154.73,154.45,154.65,4758.0,147.6366,147.7034,147.4361,147.627,4758.0
2022-07-21 13:30:00,154.65,154.86,154.34,154.82,16070.0,147.627,147.8275,147.3311,147.7893,16070.0
2022-07-21 13:40:00,154.85,155.05,154.85,154.9,22691.0,147.818,148.0089,147.818,147.8657,22691.0
2022-07-21 13:50:00,154.88,155.0,154.8,155.0,5278.0,147.8466,147.9611,147.7702,147.9611,5278.0
2022-07-21 14:00:00,155.01,155.09,154.81,155.05,16516.0,147.9707,148.0471,147.7798,148.0089,16516.0
2022-07-21 14:10:00,155.03,155.06,154.93,155.01,22147.0,147.9898,148.0184,147.8943,147.9707,22147.0
2022-07-21 14:20:00,155.02,155.32,155.01,155.12,14024.0,147.9802,148.2666,147.9707,148.0757,14024.0
2022-07-21 14:30:00,155.09,155.22,155.04,155.14,9281.0,148.0471,148.1712,147.9993,148.0948,9281.0
2022-07-21 14:40:00,155.13,155.23,155.06,155.1,12272.0,148.0852,148.1807,148.0184,148.0566,12272.0
2022-07-21 14:50:00,155.13,155.25,155.04,155.22,12556.0,148.0852,148.1998,147.9993,148.1712,12556.0
2022-07-21 15:00:00,155.22,155.44,155.17,155.44,11606.0,148.1712,148.3812,148.1234,148.3812,11606.0
2022-07-21 15:10:00,155.48,155.51,155.35,155.51,11880.0,148.4193,148.448,148.2953,148.448,11880.0
2022-07-21 15:20:00,155.51,155.69,155.48,155.58,18271.0,148.448,148.6198,148.4193,148.5148,18271.0
2022-07-21 15:30:00,155.55,155.56,155.3,155.37,14323.0,148.4862,148.4957,148.2475,148.3143,14323.0
2022-07-21 15:40:00,155.35,155.42,155.08,155.12,31579.0,148.2953,148.3621,148.0375,148.0757,31579.0
2022-07-21 15:50:00,155.13,155.33,154.98,155.33,86736.0,148.0852,148.2762,147.9421,148.2762,86736.0
2022-07-22 09:30:00,155.71,156.53,155.37,155.7,34669.0,148.6389,149.4217,148.3143,148.6294,34669.0
2022-07-22 09:40:00,155.7,155.78,155.42,155.62,11334.0,148.6294,148.7057,148.3621,148.553,11334.0
2022-07-22 09:50:00,155.72,155.84,155.53,155.83,34659.0,148.6484,148.763,148.4671,148.7535,34659.0
2022-07-22 10:00:00,155.79,156.21,155.65,155.76,8205.0,148.7153,149.1162,148.5816,148.6866,8205.0
2022-07-22 10:10:00,155.67,156.12,155.6,156.05,9634.0,148.6007,149.0303,148.5339,148.9635,9634.0
2022-07-22 10:20:00,155.99,156.21,155.85,156.21,7547.0,148.9062,149.1162,148.7725,149.1162,7547.0
2022-07-22 10:30:00,156.2,156.35,155.71,155.8,7368.0,149.1067,149.2498,148.6389,148.7248,7368.0
2022-07-22 10:40:00,155.93,156.1,155.88,155.88,6683.0,148.8489,149.0112,148.8012,148.8012,6683.0
2022-07-22 10:50:00,155.92,156.33,155.92,156.29,4315.0,148.8394,149.2307,148.8394,149.1926,4315.0
2022-07-22 11:00:00,156.15,156.15,155.81,155.99,7826.0,149.0589,149.0589,148.7344,148.9062,7826.0
2022-07-22 11:10:00,156.02,156.02,155.64,155.65,4545.0,148.9348,148.9348,148.5721,148.5816,4545.0
2022-07-22 11:20:00,155.61,155.79,155.46,155.67,12274.0,148.5434,148.7153,148.4003,148.6007,12274.0
2022-07-22 11:30:00,155.69,155.75,155.48,155.64,13540.0,148.6198,148.6771,148.4193,148.5721,13540.0
2022-07-22 11:40:00,155.64,155.87,155.59,155.74,8387.0,148.5721,148.7916,148.5244,148.6675,8387.0
2022-07-22 11:50:00,155.78,155.99,155.76,155.98,9881.0,148.7057,148.9062,148.6866,148.8966,9881.0
2022-07-22 12:00:00,156.02,156.04,155.56,155.56,7288.0,148.9348,148.9539,148.4957,148.4957,7288.0
2022-07-22 12:10:00,155.59,155.85,155.48,155.72,26190.0,148.5244,148.7725,148.4193,148.6484,26190.0
2022-07-22 12:20:00,155.61,155.88,155.61,155.81,5052.0,148.5434,148.8012,148.5434,148.7344,5052.0
2022-07-22 12:30:00,155.75,155.96,155.56,155.6,5573.0,148.6771,148.8775,148.4957,148.5339,5573.0
2022-07-22 12:40:00,155.59,155.7,155.47,155.6,9594.0,148.5244,148.6294,148.4098,148.5339,9594.0
2022-07-22 12:50:00,155.53,155.66,155.49,155.52,6543.0,148.4671,148.5912,148.4289,148.4575,6543.0
2022-07-22 13:00:00,155.5,155.64,155.48,155.55,6990.0,148.4384,148.5721,148.4193,148.4862,6990.0
2022-07-22 13:10:00,155.64,155.64,155.47,155.55,11090.0,148.5721,148.5721,148.4098,148.4862,11090.0
2022-07-22 13:20:00,155.56,155.56,155.37,155.47,8169.0,148.4957,148.4957,148.3143,148.4098,8169.0
2022-07-22 13:30:00,155.45,155.46,155.08,155.28,10929.0,148.3907,148.4003,148.0375,148.2284,10929.0
2022-07-22 13:40:00,155.25,155.26,154.78,154.84,8383.0,148.1998,148.2093,147.7511,147.8084,8383.0
2022-07-22 13:50:00,154.82,154.91,154.66,154.9,8705.0,147.7893,147.8752,147.6366,147.8657,8705.0
2022-07-22 14:00:00,154.92,154.92,154.64,154.88,14055.0,147.8848,147.8848,147.6175,147.8466,14055.0
2022-07-22 14:10:00,154.86,154.94,154.71,154.89,14367.0,147.8275,147.9039,147.6843,147.8561,14367.0
2022-07-22 14:20:00,154.9,154.91,154.69,154.81,8370.0,147.8657,147.8752,147.6652,147.7798,8370.0
2022-07-22 14:30:00,154.8,154.8,154.48,154.56,7648.0,147.7702,147.7702,147.4648,147.5411,7648.0
2022-07-22 14:40:00,154.48,154.48,154.31,154.44,5935.0,147.4648,147.4648,147.3025,147.4266,5935.0
2022-07-22 14:50:00,154.44,154.62,154.4,154.46,6996.0,147.4266,147.5984,147.3884,147.4457,6996.0
2022-07-22 15:00:00,154.42,154.59,154.36,154.46,12221.0,147.4075,147.5698,147.3502,147.4457,12221.0
2022-07-22 15:10:00,154.49,154.75,154.41,154.55,9285.0,147.4743,147.7225,147.3979,147.5316,9285.0
2022-07-22 15:20:00,154.5,154.73,154.47,154.73,17037.0,147.4839,147.7034,147.4552,147.7034,17037.0
2022-07-22 15:30:00,154.76,154.82,154.61,154.64,40554.0,147.732,147.7893,147.5889,147.6175,40554.0
2022-07-22 15:40:00,154.62,154.88,154.53,154.75,50824.0,147.5984,147.8466,147.5125,147.7225,50824.0
2022-07-22 15:50:00,154.78,154.98,154.67,154.93,85100.0,147.7511,147.9421,147.6461,147.8943,85100.0
2022-07-25 09:30:00,154.91,155.65,154.54,155.33,25791.0,147.8752,148.5816,147.522,148.2762,25791.0
2022-07-25 09:40:00,155.23,155.23,154.38,155.03,11023.0,148.1807,148.1807,147.3693,147.9898,11023.0
2022-07-25 09:50:00,155.09,155.83,155.05,155.83,10296.0,148.0471,148.7535,148.0089,148.7535,10296.0
2022-07-25 10:00:00,155.75,155.93,155.51,155.54,13188.0,148.6771,148.8489,148.448,148.4766,13188.0
2022-07-25 10:10:00,155.57,155.82,155.54,155.78,11382.0,148.5053,148.7439,148.4766,148.7057,11382.0
2022-07-25 10:20:00,155.83,155.99,155.61,155.83,16466.0,148.7535,148.9062,148.5434,148.7535,16466.0
2022-07-25 10:30:00,155.84,156.0,155.73,155.97,5397.0,148.763,148.9157,148.658,148.8871,5397.0
2022-07-25 10:40:00,155.98,156.18,155.76,156.13,8748.0,148.8966,149.0876,148.6866,149.0398,8748.0
2022-07-25 10:50:00,156.09,156.47,156.08,156.4,10436.0,149.0016,149.3644,148.9921,149.2976,10436.0
2022-07-25 11:00:00,156.36,156.57,156.2,156.24,6681.0,149.2594,149.4598,149.1067,149.1448,6681.0
2022-07-25 11:10:00,156.22,156.28,156.05,156.26,4606.0,149.1257,149.183,148.9635,149.1639,4606.0
2022-07-25 11:20:00,156.3,156.43,156.16,156.41,6342.0,149.2021,149.3262,149.0685,149.3071,6342.0
2022-07-25 11:30:00,156.39,156.5,156.32,156.33,4742.0,149.288,149.393,149.2212,149.2307,4742.0
2022-07-25 11:40:00,156.31,156.56,156.18,156.56,8616.0,149.2117,149.4503,149.0876,149.4503,8616.0
2022-07-25 11:50:00,156.51,156.54,156.31,156.46,6381.0,149.4026,149.4312,149.2117,149.3548,6381.0
2022-07-25 12:00:00,156.46,156.52,156.37,156.4,4354.0,149.3548,149.4121,149.2689,149.2976,4354.0
2022-07-25 12:10:00,156.33,156.49,156.18,156.22,12100.0,149.2307,149.3835,149.0876,149.1257,12100.0
2022-07-25 12:20:00,156.23,156.31,156.18,156.27,7331.0,149.1353,149.2117,149.0876,149.1735,7331.0
2022-07-25 12:30:00,156.31,156.46,156.26,156.26,5859.0,149.2117,149.3548,149.1639,149.1639,5859.0
2022-07-25 12:40:00,156.23,156.36,156.19,156.34,5447.0,149.1353,149.2594,149.0971,149.2403,5447.0
2022-07-25 12:50:00,156.3,156.3,156.03,156.06,4990.0,149.2021,149.2021,148.9444,148.973,4990.0
2022-07-25 13:00:00,156.06,156.23,156.02,156.23,12031.0,148.973,149.1353,148.9348,149.1353,12031.0
2022-07-25 13:10:00,156.22,156.31,156.14,156.25,4727.0,149.1257,149.2117,149.0494,149.1544,4727.0
2022-07-25 13:20:00,156.21,156.36,156.11,156.11,3331.0,149.1162,149.2594,149.0207,149.0207,3331.0
2022-07-25 13:30:00,156.13,156.22,156.03,156.12,9369.0,149.0398,149.1257,148.9444,149.0303,9369.0
2022-07-25 13:40:00,156.1,156.25,156.0,156.11,6671.0,149.0112,149.1544,148.9157,149.0207,6671.0
2022-07-25 13:50:00,156.13,156.13,155.91,155.99,5239.0,149.0398,149.0398,148.8298,148.9062,5239.0
2022-07-25 14:00:00,156.02,156.05,155.87,155.87,6513.0,148.9348,148.9635,148.7916,148.7916,6513.0
2022-07-25 14:10:00,155.87,155.93,155.71,155.78,5302.0,148.7916,148.8489,148.6389,148.7057,5302.0
2022-07-25 14:20:00,155.77,155.86,155.58,155.58,3958.0,148.6962,148.7821,148.5148,148.5148,3958.0
2022-07-25 14:30:00,155.6,155.7,155.49,155.69,6414.0,148.5339,148.6294,148.4289,148.6198,6414.0
2022-07-25 14:40:00,155.7,155.82,155.59,155.66,6406.0,148.6294,148.7439,148.5244,148.5912,6406.0
2022-07-25 14:50:00,155.64,155.67,155.52,155.52,4443.0,148.5721,148.6007,148.4575,148.4575,4443.0
2022-07-25 15:00:00,155.49,155.62,155.37,155.5,11495.0,148.4289,148.553,148.3143,148.4384,11495.0
2022-07-25 15:10:00,155.53,155.61,155.47,155.61,9775.0,148.4671,148.5434,148.4098,148.5434,9775.0
2022-07-25 15:20:00,155.56,155.71,155.44,155.45,14577.0,148.4957,148.6389,148.3812,148.3907,14577.0
2022-07-25 15:30:00,155.4,155.6,155.37,155.53,24917.0,148.343,148.5339,148.3143,148.4671,24917.0
2022-07-25 15:40:00,155.52,155.57,155.41,155.5,34627.0,148.4575,148.5053,148.3525,148.4384,34627.0
2022-07-25 15:50:00,155.48,155.97,155.42,155.9,104500.0,148.4193,148.8871,148.3621,148.8203,104500.0
2022-07-26 09:30:00,155.8,156.41,155.72,155.99,41560.0,148.7248,149.3071,148.6484,148.9062,41560.0
2022-07-26 09:40:00,156.08,156.11,155.53,155.59,10077.0,148.9921,149.0207,148.4671,148.5244,10077.0
2022-07-26 09:50:00,155.59,155.95,155.49,155.81,20371.0,148.5244,148.868,148.4289,148.7344,20371.0
2022-07-26 10:00:00,155.78,155.88,155.48,155.62,16263.0,148.7057,148.8012,148.4193,148.553,16263.0
2022-07-26 10:10:00,155.64,155.91,155.53,155.88,11547.0,148.5721,148.8298,148.4671,148.8012,11547.0
2022-07-26 10:20:00,155.89,155.94,155.51,155.55,9079.0,148.8107,148.8585,148.448,148.4862,9079.0
2022-07-26 10:30:00,155.49,155.52,155.15,155.25,10696.0,148.4289,148.4575,148.1043,148.1998,10696.0
2022-07-26 10:40:00,155.29,155.32,154.83,154.83,12331.0,148.238,148.2666,147.7989,147.7989,12331.0
2022-07-26 10:50:00,154.83,155.19,154.79,155.17,16598.0,147.7989,148.1425,147.7607,148.1234,16598.0
2022-07-26 11:00:00,155.15,155.4,155.1,155.19,15035.0,148.1043,148.343,148.0566,148.1425,15035.0
2022-07-26 11:10:00,155.19,155.26,155.01,155.17,11868.0,148.1425,148.2093,147.9707,148.1234,11868.0
2022-07-26 11:20:00,155.2,155.24,154.98,155.02,12924.0,148.1521,148.1902,147.9421,147.9802,12924.0
2022-07-26 11:30:00,155.05,155.19,154.97,155.12,9873.0,148.0089,148.1425,147.9325,148.0757,9873.0
2022-07-26 11:40:00,155.16,155.27,155.0,155.0,9615.0,148.1139,148.2189,147.9611,147.9611,9615.0
2022-07-26 11:50:00,154.96,155.02,154.78,154.83,12022.0,147.923,147.9802,147.7511,147.7989,12022.0
2022-07-26 12:00:00,154.82,155.11,154.77,155.11,24624.0,147.7893,148.0661,147.7416,148.0661,24624.0
2022-07-26 12:10:00,155.12,155.12,154.93,155.01,10629.0,148.0757,148.0757,147.8943,147.9707,10629.0
2022-07-26 12:20:00,155.0,155.33,155.0,155.25,16407.0,147.9611,148.2762,147.9611,148.1998,16407.0
2022-07-26 12:30:00,155.27,155.61,155.27,155.59,9097.0,148.2189,148.5434,148.2189,148.5244,9097.0
2022-07-26 12:40:00,155.58,155.58,155.34,155.53,17544.0,148.5148,148.5148,148.2857,148.4671,17544.0
2022-07-26 12:50:00,155.53,155.65,155.47,155.63,12597.0,148.4671,148.5816,148.4098,148.5625,12597.0
2022-07-26 13:00:00,155.63,155.7,155.52,155.69,10758.0,148.5625,148.6294,148.4575,148.6198,10758.0
2022-07-26 13:10:00,155.7,155.83,155.5,155.55,14472.0,148.6294,148.7535,148.4384,148.4862,14472.0
2022-07-26 13:20:00,155.55,155.68,155.53,155.58,10555.0,148.4862,148.6103,148.4671,148.5148,10555.0
2022-07-26 13:30:00,155.59,155.62,155.32,155.42,14838.0,148.5244,148.553,148.2666,148.3621,14838.0
2022-07-26 13:40:00,155.39,155.47,155.21,155.24,10128.0,148.3334,148.4098,148.1616,148.1902,10128.0
2022-07-26 13:50:00,155.24,155.41,155.16,155.29,15873.0,148.1902,148.3525,148.1139,148.238,15873.0
2022-07-26 14:00:00,155.27,155.56,155.2,155.2,12780.0,148.2189,148.4957,148.1521,148.1521,12780.0
2022-07-26 14:10:00,155.23,155.47,154.97,155.25,41002.0,148.1807,148.4098,147.9325,148.1998,41002.0
2022-07-26 14:20:00,155.25,155.33,155.06,155.15,16825.0,148.1998,148.2762,148.0184,148.1043,16825.0
2022-07-26 14:30:00,155.15,155.24,155.0,155.0,17966.0,148.1043,148.1902,147.9611,147.9611,17966.0
2022-07-26 14:40:00,155.0,155.27,155.0,155.25,12926.0,147.9611,148.2189,147.9611,148.1998,12926.0
2022-07-26 14:50:00,155.22,155.37,155.2,155.29,6754.0,148.1712,148.3143,148.1521,148.238,6754.0
2022-07-26 15:00:00,155.31,155.4,155.18,155.25,9078.0,148.2571,148.343,148.133,148.1998,9078.0
2022-07-26 15:10:00,155.22,155.54,155.22,155.41,10274.0,148.1712,148.4766,148.1712,148.3525,10274.0
2022-07-26 15:20:00,155.41,155.47,155.22,155.44,20262.0,148.3525,148.4098,148.1712,148.3812,20262.0
2022-07-26 15:30:00,155.44,155.45,155.22,155.34,25559.0,148.3812,148.3907,148.1712,148.2857,25559.0
2022-07-26 15:40:00,155.34,155.41,155.18,155.29,37580.0,148.2857,148.3525,148.133,148.238,37580.0
2022-07-26 15:50:00,155.28,155.57,154.85,154.89,168672.0,148.2284,148.5053,147.818,147.8561,168672.0
2022-07-27 09:30:00,157.5,159.39,157.01,157.46,70281.0,150.3476,152.1518,149.8799,150.3094,70281.0
2022-07-27 09:40:00,157.47,158.51,157.44,157.69,41035.0,150.319,151.3117,150.2903,150.529,41035.0
2022-07-27 09:50:00,157.71,157.87,157.3,157.63,21794.0,150.5481,150.7008,150.1567,150.4717,21794.0
2022-07-27 10:00:00,157.63,158.07,157.54,157.66,22133.0,150.4717,150.8917,150.3858,150.5003,22133.0
2022-07-27 10:10:00,157.74,158.46,157.49,158.11,45181.0,150.5767,151.264,150.3381,150.9299,45181.0
2022-07-27 10:20:00,158.16,158.6,158.16,158.53,19731.0,150.9776,151.3977,150.9776,151.3308,19731.0
2022-07-27 10:30:00,158.5,159.01,158.45,158.84,21975.0,151.3022,151.789,151.2545,151.6268,21975.0
2022-07-27 10:40:00,158.84,159.48,158.59,159.47,19478.0,151.6268,152.2377,151.3881,152.2282,19478.0
2022-07-27 10:50:00,159.47,159.75,159.19,159.72,15795.0,152.2282,152.4954,151.9609,152.4668,15795.0
2022-07-27 11:00:00,159.84,159.84,158.89,159.03,13672.0,152.5814,152.5814,151.6745,151.8081,13672.0
2022-07-27 11:10:00,159.01,159.33,158.97,159.16,15059.0,151.789,152.0945,151.7509,151.9322,15059.0
2022-07-27 11:20:00,159.17,159.5,159.13,159.5,13283.0,151.9418,152.2568,151.9036,152.2568,13283.0
2022-07-27 11:30:00,159.52,159.67,158.76,158.81,12658.0,152.2759,152.4191,151.5504,151.5981,12658.0
2022-07-27 11:40:00,158.93,158.99,158.66,158.85,17499.0,151.7127,151.77,151.4549,151.6363,17499.0
2022-07-27 11:50:00,158.91,159.13,158.81,159.06,9677.0,151.6936,151.9036,151.5981,151.8368,9677.0
2022-07-27 12:00:00,159.1,159.1,158.9,158.91,9865.0,151.875,151.875,151.684,151.6936,9865.0
2022-07-27 12:10:00,158.93,158.95,158.64,158.78,5629.0,151.7127,151.7318,151.4358,151.5695,5629.0
2022-07-27 12:20:00,158.79,158.84,158.53,158.57,6899.0,151.579,151.6268,151.3308,151.369,6899.0
2022-07-27 12:30:00,158.58,158.62,158.33,158.51,8642.0,151.3786,151.4168,151.1399,151.3117,8642.0
2022-07-27 12:40:00,158.49,158.61,158.37,158.5,7275.0,151.2927,151.4072,151.1781,151.3022,7275.0
2022-07-27 12:50:00,158.52,158.52,158.24,158.24,6598.0,151.3213,151.3213,151.054,151.054,6598.0
2022-07-27 13:00:00,158.22,158.33,158.02,158.09,8906.0,151.0349,151.1399,150.844,150.9108,8906.0
2022-07-27 13:10:00,158.07,158.12,157.93,158.0,8454.0,150.8917,150.9395,150.7581,150.8249,8454.0
2022-07-27 13:20:00,157.97,158.34,157.93,158.28,8656.0,150.7963,151.1495,150.7581,151.0922,8656.0
2022-07-27 13:30:00,158.3,158.5,158.27,158.29,7315.0,151.1113,151.3022,151.0826,151.1017,7315.0
2022-07-27 13:40:00,158.28,158.37,158.11,158.2,11961.0,151.0922,151.1781,150.9299,151.0158,11961.0
2022-07-27 13:50:00,158.25,158.26,157.89,158.03,8374.0,151.0636,151.0731,150.7199,150.8535,8374.0
2022-07-27 14:00:00,158.15,158.25,157.54,157.67,16428.0,150.9681,151.0636,150.3858,150.5099,16428.0
2022-07-27 14:10:00,157.71,158.02,157.71,157.93,20913.0,150.5481,150.844,150.5481,150.7581,20913.0
2022-07-27 14:20:00,157.95,158.12,157.95,158.12,15693.0,150.7772,150.9395,150.7772,150.9395,15693.0
2022-07-27 14:30:00,158.16,158.58,157.87,158.48,24930.0,150.9776,151.3786,150.7008,151.2831,24930.0
2022-07-27 14:40:00,158.59,158.92,158.51,158.63,20904.0,151.3881,151.7031,151.3117,151.4263,20904.0
2022-07-27 14:50:00,158.62,158.87,158.47,158.64,19848.0,151.4168,151.6554,151.2736,151.4358,19848.0
2022-07-27 15:00:00,158.65,159.2,158.56,159.08,18472.0,151.4454,151.9704,151.3595,151.8559,18472.0
2022-07-27 15:10:00,159.06,159.21,158.9,158.96,23933.0,151.8368,151.98,151.684,151.7413,23933.0
2022-07-27 15:20:00,159.01,159.56,158.92,159.56,20497.0,151.789,152.3141,151.7031,152.3141,20497.0
2022-07-27 15:30:00,159.55,159.56,159.18,159.32,36216.0,152.3045,152.3141,151.9513,152.085,36216.0
2022-07-27 15:40:00,159.31,159.54,159.18,159.27,31023.0,152.0754,152.295,151.9513,152.0372,31023.0
2022-07-27 15:50:00,159.31,159.38,158.99,159.3,132072.0,152.0754,152.1422,151.77,152.0659,132072.0
2022-07-28 09:30:00,160.09,161.73,159.85,161.65,65421.0,152.82,154.3855,152.5909,154.3092,65421.0
2022-07-28 09:40:00,161.64,161.64,160.75,161.03,16716.0,154.2996,154.2996,153.45,153.7173,16716.0
2022-07-28 09:50:00,161.1,162.2,160.94,162.02,23581.0,153.7841,154.8342,153.6314,154.6624,23581.0
2022-07-28 10:00:00,162.03,162.33,161.71,162.16,25971.0,154.6719,154.9583,154.3664,154.796,25971.0
2022-07-28 10:10:00,162.08,162.59,162.04,162.46,23029.0,154.7196,155.2065,154.6814,155.0824,23029.0
2022-07-28 10:20:00,162.44,162.77,162.29,162.71,12627.0,155.0633,155.3783,154.9201,155.321,12627.0
2022-07-28 10:30:00,162.73,163.47,162.64,163.3,20594.0,155.3401,156.0465,155.2542,155.8842,20594.0
2022-07-28 10:40:00,163.3,163.7,163.28,163.53,23981.0,155.8842,156.2661,155.8651,156.1038,23981.0
2022-07-28 10:50:00,163.38,163.65,163.05,163.62,19388.0,155.9606,156.2183,155.6456,156.1897,19388.0
2022-07-28 11:00:00,163.7,164.14,163.63,163.97,26708.0,156.2661,156.6861,156.1992,156.5238,26708.0
2022-07-28 11:10:00,163.95,164.1,163.58,163.78,12596.0,156.5047,156.6479,156.1515,156.3424,12596.0
2022-07-28 11:20:00,163.79,164.17,163.62,164.03,18199.0,156.352,156.7147,156.1897,156.5811,18199.0
2022-07-28 11:30:00,164.03,164.11,163.79,164.05,13583.0,156.5811,156.6574,156.352,156.6002,13583.0
2022-07-28 11:40:00,164.04,164.58,164.02,164.39,16237.0,156.5906,157.1061,156.5715,156.9247,16237.0
2022-07-28 11:50:00,164.44,164.47,163.93,163.96,8168.0,156.9725,157.0011,156.4856,156.5143,8168.0
2022-07-28 12:00:00,163.97,164.19,163.91,164.09,21240.0,156.5238,156.7338,156.4665,156.6383,21240.0
2022-07-28 12:10:00,164.09,164.36,163.95,163.95,13094.0,156.6383,156.8961,156.5047,156.5047,13094.0
2022-07-28 12:20:00,163.97,164.25,163.96,164.17,13444.0,156.5238,156.7911,156.5143,156.7147,13444.0
2022-07-28 12:30:00,164.01,164.07,163.91,164.03,13705.0,156.562,156.6193,156.4665,156.5811,13705.0
2022-07-28 12:40:00,164.04,164.33,164.04,164.23,11594.0,156.5906,156.8675,156.5906,156.772,11594.0
2022-07-28 12:50:00,164.21,164.46,164.2,164.46,12248.0,156.7529,156.9915,156.7434,156.9915,12248.0
2022-07-28 13:00:00,164.46,164.61,164.34,164.41,15571.0,156.9915,157.1347,156.877,156.9438,15571.0
2022-07-28 13:10:00,164.43,164.6,164.28,164.32,10644.0,156.9629,157.1252,156.8197,156.8579,10644.0
2022-07-28 13:20:00,164.33,164.69,164.31,164.69,14063.0,156.8675,157.2111,156.8484,157.2111,14063.0
2022-07-28 13:30:00,164.71,164.85,164.66,164.83,16979.0,157.2302,157.3638,157.1825,157.3447,16979.0
2022-07-28 13:40:00,164.86,164.91,164.6,164.76,11905.0,157.3734,157.4211,157.1252,157.2779,11905.0
2022-07-28 13:50:00,164.73,164.92,164.66,164.89,10595.0,157.2493,157.4307,157.1825,157.402,10595.0
2022-07-28 14:00:00,164.79,164.79,164.69,164.74,10641.0,157.3066,157.3066,157.2111,157.2588,10641.0
2022-07-28 14:10:00,164.72,164.99,164.72,164.9,9910.0,157.2397,157.4975,157.2397,157.4116,9910.0
2022-07-28 14:20:00,164.95,164.97,164.85,164.85,9367.0,157.4593,157.4784,157.3638,157.3638,9367.0
2022-07-28 14:30:00,164.87,164.89,164.78,164.85,17345.0,157.3829,157.402,157.297,157.3638,17345.0
2022-07-28 14:40:00,164.86,164.9,164.49,164.58,10286.0,157.3734,157.4116,157.0202,157.1061,10286.0
2022-07-28 14:50:00,164.58,164.74,164.46,164.64,8210.0,157.1061,157.2588,156.9915,157.1634,8210.0
2022-07-28 15:00:00,164.63,164.63,164.48,164.49,10368.0,157.1538,157.1538,157.0106,157.0202,10368.0
2022-07-28 15:10:00,164.49,164.56,164.22,164.31,10116.0,157.0202,157.087,156.7624,156.8484,10116.0
2022-07-28 15:20:00,164.31,164.55,164.31,164.5,19455.0,156.8484,157.0775,156.8484,157.0297,19455.0
2022-07-28 15:30:00,164.45,164.83,164.4,164.8,15821.0,156.982,157.3447,156.9343,157.3161,15821.0
2022-07-28 15:40:00,164.77,164.89,164.66,164.86,30345.0,157.2875,157.402,157.1825,157.3734,30345.0
2022-07-28 15:50:00,164.87,164.96,164.49,164.53,113368.0,157.3829,157.4688,157.0202,157.0584,113368.0
2022-07-29 09:30:00,165.0,165.75,164.73,165.47,69957.0,157.507,158.223,157.2493,157.9557,69957.0
2022-07-29 09:40:00,165.35,165.54,164.77,164.91,30695.0,157.8411,158.0225,157.2875,157.4211,30695.0
2022-07-29 09:50:00,164.85,165.76,164.79,165.75,29927.0,157.3638,158.2325,157.3066,158.223,29927.0
2022-07-29 10:00:00,165.64,166.9,165.63,166.82,44144.0,158.118,159.3207,158.1084,159.2444,44144.0
2022-07-29 10:10:00,166.79,166.89,165.73,165.77,27026.0,159.2157,159.3112,158.2039,158.2421,27026.0
2022-07-29 10:20:00,165.78,166.3,165.6,166.21,23457.0,158.2516,158.748,158.0798,158.6621,23457.0
2022-07-29 10:30:00,166.18,166.49,166.09,166.09,22903.0,158.6334,158.9294,158.5475,158.5475,22903.0
2022-07-29 10:40:00,166.08,166.24,165.6,165.6,14942.0,158.538,158.6907,158.0798,158.0798,14942.0
2022-07-29 10:50:00,165.55,165.55,165.05,165.05,10743.0,158.032,158.032,157.5548,157.5548,10743.0
2022-07-29 11:00:00,165.11,165.45,165.08,165.42,14670.0,157.612,157.9366,157.5834,157.908,14670.0
2022-07-29 11:10:00,165.43,165.45,165.07,165.43,14777.0,157.9175,157.9366,157.5738,157.9175,14777.0
2022-07-29 11:20:00,165.4,165.65,165.3,165.33,14041.0,157.8889,158.1275,157.7934,157.822,14041.0
2022-07-29 11:30:00,165.4,165.41,165.03,165.04,12929.0,157.8889,157.8984,157.5357,157.5452,12929.0
2022-07-29 11:40:00,165.1,165.45,165.07,165.17,14507.0,157.6025,157.9366,157.5738,157.6693,14507.0
2022-07-29 11:50:00,165.15,165.26,165.13,165.22,10250.0,157.6502,157.7552,157.6311,157.717,10250.0
2022-07-29 12:00:00,165.17,165.27,164.99,165.06,8691.0,157.6693,157.7648,157.4975,157.5643,8691.0
2022-07-29 12:10:00,165.04,165.18,164.97,165.12,11879.0,157.5452,157.6789,157.4784,157.6216,11879.0
2022-07-29 12:20:00,165.09,165.24,165.09,165.16,9272.0,157.5929,157.7361,157.5929,157.6598,9272.0
2022-07-29 12:30:00,165.17,165.37,165.17,165.26,6022.0,157.6693,157.8602,157.6693,157.7552,6022.0
2022-07-29 12:40:00,165.3,165.44,165.24,165.27,8248.0,157.7934,157.927,157.7361,157.7648,8248.0
2022-07-29 12:50:00,165.23,165.27,165.09,165.16,9060.0,157.7266,157.7648,157.5929,157.6598,9060.0
2022-07-29 13:00:00,165.15,165.15,165.03,165.03,5265.0,157.6502,157.6502,157.5357,157.5357,5265.0
2022-07-29 13:10:00,165.03,165.13,164.79,165.13,21541.0,157.5357,157.6311,157.3066,157.6311,21541.0
2022-07-29 13:20:00,165.13,165.15,164.84,164.91,12980.0,157.6311,157.6502,157.3543,157.4211,12980.0
2022-07-29 13:30:00,164.91,165.07,164.91,165.0,8331.0,157.4211,157.5738,157.4211,157.507,8331.0
2022-07-29 13:40:00,165.03,165.16,165.0,165.12,12081.0,157.5357,157.6598,157.507,157.6216,12081.0
2022-07-29 13:50:00,165.12,165.2,164.97,165.02,21352.0,157.6216,157.6979,157.4784,157.5261,21352.0
2022-07-29 14:00:00,165.04,165.14,164.74,164.87,14662.0,157.5452,157.6407,157.2588,157.3829,14662.0
2022-07-29 14:10:00,164.79,164.92,164.55,164.56,10553.0,157.3066,157.4307,157.0775,157.087,10553.0
2022-07-29 14:20:00,164.54,164.66,164.42,164.64,10008.0,157.0679,157.1825,156.9534,157.1634,10008.0
2022-07-29 14:30:00,164.66,164.71,164.54,164.69,11479.0,157.1825,157.2302,157.0679,157.2111,11479.0
2022-07-29 14:40:00,164.65,164.65,164.45,164.55,11336.0,157.1729,157.1729,156.982,157.0775,11336.0
2022-07-29 14:50:00,164.52,164.61,164.46,164.59,8409.0,157.0488,157.1347,156.9915,157.1156,8409.0
2022-07-29 15:00:00,164.62,164.86,164.62,164.72,10860.0,157.1443,157.3734,157.1443,157.2397,10860.0
2022-07-29 15:10:00,164.7,164.7,164.43,164.59,14007.0,157.2206,157.2206,156.9629,157.1156,14007.0
2022-07-29 15:20:00,164.57,164.81,164.57,164.81,18473.0,157.0966,157.3257,157.0966,157.3257,18473.0
2022-07-29 15:30:00,164.81,164.94,164.61,164.65,25919.0,157.3257,157.4497,157.1347,157.1729,25919.0
2022-07-29 15:40:00,164.58,164.8,164.37,164.56,47425.0,157.1061,157.3161,156.9056,157.087,47425.0
2022-07-29 15:50:00,164.56,164.65,164.24,164.54,176023.0,157.087,157.1729,156.7815,157.0679,176023.0
2022-08-01 09:30:00,163.91,164.46,163.34,164.32,54745.0,156.4665,156.9915,155.9224,156.8579,54745.0
2022-08-01 09:40:00,164.33,164.53,163.81,164.22,30503.0,156.8675,157.0584,156.3711,156.7624,30503.0
2022-08-01 09:50:00,164.2,164.67,163.24,163.3,40095.0,156.7434,157.192,155.827,155.8842,40095.0
2022-08-01 10:00:00,163.33,164.3,163.3,164.12,19003.0,155.9129,156.8388,155.8842,156.667,19003.0
2022-08-01 10:10:00,164.1,164.4,163.46,163.61,19934.0,156.6479,156.9343,156.037,156.1801,19934.0
2022-08-01 10:20:00,163.61,163.75,163.27,163.31,15989.0,156.1801,156.3138,155.8556,155.8938,15989.0
2022-08-01 10:30:00,163.31,163.37,163.11,163.15,19156.0,155.8938,155.951,155.7029,155.741,19156.0
2022-08-01 10:40:00,163.15,163.46,163.05,163.46,17311.0,155.741,156.037,155.6456,156.037,17311.0
2022-08-01 10:50:00,163.46,163.81,163.46,163.8,29856.0,156.037,156.3711,156.037,156.3615,29856.0
2022-08-01 11:00:00,163.81,163.82,163.46,163.56,21773.0,156.3711,156.3806,156.037,156.1324,21773.0
2022-08-01 11:10:00,163.56,163.6,163.39,163.4,17008.0,156.1324,156.1706,155.9701,155.9797,17008.0
2022-08-01 11:20:00,163.38,164.0,163.31,163.9,19363.0,155.9606,156.5524,155.8938,156.457,19363.0
2022-08-01 11:30:00,163.88,163.88,163.67,163.77,11661.0,156.4379,156.4379,156.2374,156.3329,11661.0
2022-08-01 11:40:00,163.75,163.83,163.61,163.83,12153.0,156.3138,156.3902,156.1801,156.3902,12153.0
2022-08-01 11:50:00,163.9,163.99,163.74,163.77,17111.0,156.457,156.5429,156.3042,156.3329,17111.0
2022-08-01 12:00:00,163.77,163.79,163.61,163.64,9695.0,156.3329,156.352,156.1801,156.2088,9695.0
2022-08-01 12:10:00,163.62,163.65,163.4,163.48,11518.0,156.1897,156.2183,155.9797,156.0561,11518.0
2022-08-01 12:20:00,163.45,163.76,163.39,163.72,27998.0,156.0274,156.3233,155.9701,156.2852,27998.0
2022-08-01 12:30:00,163.75,164.0,163.74,163.98,22513.0,156.3138,156.5524,156.3042,156.5333,22513.0
2022-08-01 12:40:00,163.99,164.01,163.75,163.85,19034.0,156.5429,156.562,156.3138,156.4092,19034.0
2022-08-01 12:50:00,163.88,163.89,163.52,163.62,12042.0,156.4379,156.4474,156.0942,156.1897,12042.0
2022-08-01 13:00:00,163.62,163.85,163.4,163.75,17680.0,156.1897,156.4092,155.9797,156.3138,17680.0
2022-08-01 13:10:00,163.72,163.92,163.7,163.75,13696.0,156.2852,156.4761,156.2661,156.3138,13696.0
2022-08-01 13:20:00,163.76,163.87,163.5,163.52,14996.0,156.3233,156.4283,156.0751,156.0942,14996.0
2022-08-01 13:30:00,163.47,163.51,163.35,163.37,13985.0,156.0465,156.0847,155.932,155.951,13985.0
2022-08-01 13:40:00,163.39,163.45,163.11,163.42,24286.0,155.9701,156.0274,155.7029,155.9988,24286.0
2022-08-01 13:50:00,163.42,163.42,163.21,163.33,17647.0,155.9988,155.9988,155.7983,155.9129,17647.0
2022-08-01 14:00:00,163.34,163.34,162.98,163.13,21656.0,155.9224,155.9224,155.5788,155.7219,21656.0
2022-08-01 14:10:00,163.11,163.22,162.97,162.99,22421.0,155.7029,155.8079,155.5692,155.5883,22421.0
2022-08-01 14:20:00,163.01,163.02,162.67,162.79,37155.0,155.6074,155.6169,155.2828,155.3974,37155.0
2022-08-01 14:30:00,162.8,163.0,162.53,162.59,36090.0,155.4069,155.5978,155.1492,155.2065,36090.0
2022-08-01 14:40:00,162.57,162.84,162.51,162.76,27804.0,155.1874,155.4451,155.1301,155.3687,27804.0
2022-08-01 14:50:00,162.72,163.08,162.68,162.97,17869.0,155.3306,155.6742,155.2924,155.5692,17869.0
2022-08-01 15:00:00,162.97,163.3,162.93,163.22,17574.0,155.5692,155.8842,155.531,155.8079,17574.0
2022-08-01 15:10:00,163.23,163.39,163.22,163.33,15762.0,155.8174,155.9701,155.8079,155.9129,15762.0
2022-08-01 15:20:00,163.31,163.33,163.2,163.24,21096.0,155.8938,155.9129,155.7888,155.827,21096.0
2022-08-01 15:30:00,163.25,163.43,163.25,163.42,24196.0,155.8365,156.0083,155.8365,155.9988,24196.0
2022-08-01 15:40:00,163.41,163.46,163.16,163.41,42394.0,155.9892,156.037,155.7506,155.9892,42394.0
2022-08-01 15:50:00,163.41,163.52,162.98,163.37,163348.0,155.9892,156.0942,155.5788,155.951,163348.0
2022-08-02 09:30:00,163.47,164.2,162.27,162.35,42976.0,156.0465,156.7434,154.901,154.9774,42976.0
2022-08-02 09:40:00,162.34,162.81,162.15,162.2,9805.0,154.9678,155.4165,154.7864,154.8342,9805.0
2022-08-02 09:50:00,162.26,162.91,162.19,162.91,19319.0,154.8915,155.5119,154.8246,155.5119,19319.0
2022-08-02 10:00:00,162.94,163.18,162.83,162.91,15245.0,155.5406,155.7697,155.4356,155.5119,15245.0
2022-08-02 10:10:00,162.84,163.22,162.76,163.06,22788.0,155.4451,155.8079,155.3687,155.6551,22788.0
2022-08-02 10:20:00,163.06,163.37,162.94,163.37,15864.0,155.6551,155.951,155.5406,155.951,15864.0
2022-08-02 10:30:00,163.37,163.52,163.24,163.24,19182.0,155.951,156.0942,155.827,155.827,19182.0
2022-08-02 10:40:00,163.27,163.48,163.15,163.29,19221.0,155.8556,156.0561,155.741,155.8747,19221.0
2022-08-02 10:50:00,163.23,163.45,163.11,163.17,22515.0,155.8174,156.0274,155.7029,155.7601,22515.0
2022-08-02 11:00:00,163.14,163.24,163.0,163.24,25117.0,155.7315,155.827,155.5978,155.827,25117.0
2022-08-02 11:10:00,163.24,163.4,163.13,163.15,12919.0,155.827,155.9797,155.7219,155.741,12919.0
2022-08-02 11:20:00,163.13,163.22,162.97,163.13,14164.0,155.7219,155.8079,155.5692,155.7219,14164.0
2022-08-02 11:30:00,163.12,163.32,163.0,163.31,13488.0,155.7124,155.9033,155.5978,155.8938,13488.0
2022-08-02 11:40:00,163.32,163.55,163.27,163.37,10571.0,155.9033,156.1229,155.8556,155.951,10571.0
2022-08-02 11:50:00,163.37,163.44,163.22,163.32,13190.0,155.951,156.0179,155.8079,155.9033,13190.0
2022-08-02 12:00:00,163.3,163.44,163.27,163.39,9018.0,155.8842,156.0179,155.8556,155.9701,9018.0
2022-08-02 12:10:00,163.39,163.57,163.26,163.46,11852.0,155.9701,156.142,155.846,156.037,11852.0
2022-08-02 12:20:00,163.46,163.56,163.38,163.56,10503.0,156.037,156.1324,155.9606,156.1324,10503.0
2022-08-02 12:30:00,163.58,163.84,163.54,163.84,7667.0,156.1515,156.3997,156.1133,156.3997,7667.0
2022-08-02 12:40:00,163.81,164.12,163.77,164.12,9871.0,156.3711,156.667,156.3329,156.667,9871.0
2022-08-02 12:50:00,164.19,164.19,163.94,164.01,13715.0,156.7338,156.7338,156.4952,156.562,13715.0
2022-08-02 13:00:00,164.0,164.0,163.83,163.88,9317.0,156.5524,156.5524,156.3902,156.4379,9317.0
2022-08-02 13:10:00,163.86,164.03,163.86,164.03,8657.0,156.4188,156.5811,156.4188,156.5811,8657.0
2022-08-02 13:20:00,164.0,164.11,163.82,163.95,42108.0,156.5524,156.6574,156.3806,156.5047,42108.0
2022-08-02 13:30:00,163.95,164.11,163.81,164.11,34151.0,156.5047,156.6574,156.3711,156.6574,34151.0
2022-08-02 13:40:00,164.15,164.23,163.72,163.75,23361.0,156.6956,156.772,156.2852,156.3138,23361.0
2022-08-02 13:50:00,163.73,163.73,163.11,163.45,39009.0,156.2947,156.2947,155.7029,156.0274,39009.0
2022-08-02 14:00:00,163.46,163.87,163.44,163.87,18282.0,156.037,156.4283,156.0179,156.4283,18282.0
2022-08-02 14:10:00,163.88,164.01,163.72,163.93,12561.0,156.4379,156.562,156.2852,156.4856,12561.0
2022-08-02 14:20:00,163.91,164.19,163.9,164.16,13361.0,156.4665,156.7338,156.457,156.7052,13361.0
2022-08-02 14:30:00,164.19,164.38,163.91,164.02,13195.0,156.7338,156.9152,156.4665,156.5715,13195.0
2022-08-02 14:40:00,164.0,164.23,163.94,164.12,20468.0,156.5524,156.772,156.4952,156.667,20468.0
2022-08-02 14:50:00,164.15,164.2,163.93,164.05,20307.0,156.6956,156.7434,156.4856,156.6002,20307.0
2022-08-02 15:00:00,164.11,164.26,164.04,164.06,34638.0,156.6574,156.8006,156.5906,156.6097,34638.0
2022-08-02 15:10:00,164.06,164.08,163.76,163.82,27747.0,156.6097,156.6288,156.3233,156.3806,27747.0
2022-08-02 15:20:00,163.81,163.83,163.44,163.69,28903.0,156.3711,156.3902,156.0179,156.2565,28903.0
2022-08-02 15:30:00,163.69,163.96,163.61,163.9,30656.0,156.2565,156.5143,156.1801,156.457,30656.0
2022-08-02 15:40:00,163.91,163.97,163.69,163.74,33557.0,156.4665,156.5238,156.2565,156.3042,33557.0
2022-08-02 15:50:00,163.74,163.81,163.12,163.34,118230.0,156.3042,156.3711,155.7124,155.9224,118230.0
2022-08-03 09:30:00,164.06,164.79,163.73,164.71,52718.0,156.6097,157.3066,156.2947,157.2302,52718.0
2022-08-03 09:40:00,164.62,164.65,164.28,164.52,21821.0,157.1443,157.1729,156.8197,157.0488,21821.0
2022-08-03 09:50:00,164.7,164.88,164.33,164.73,12054.0,157.2206,157.3925,156.8675,157.2493,12054.0
2022-08-03 10:00:00,164.56,165.16,164.43,164.82,17294.0,157.087,157.6598,156.9629,157.3352,17294.0
2022-08-03 10:10:00,164.82,164.92,164.29,164.31,8209.0,157.3352,157.4307,156.8293,156.8484,8209.0
2022-08-03 10:20:00,164.23,164.66,164.23,164.62,6379.0,156.772,157.1825,156.772,157.1443,6379.0
2022-08-03 10:30:00,164.6,164.93,164.55,164.77,17382.0,157.1252,157.4402,157.0775,157.2875,17382.0
2022-08-03 10:40:00,164.78,165.14,164.64,164.95,21412.0,157.297,157.6407,157.1634,157.4593,21412.0
2022-08-03 10:50:00,164.9,165.13,164.78,164.99,20764.0,157.4116,157.6311,157.297,157.4975,20764.0
2022-08-03 11:00:00,165.14,165.28,165.04,165.12,51414.0,157.6407,157.7743,157.5452,157.6216,51414.0
2022-08-03 11:10:00,165.13,165.14,164.61,164.66,9230.0,157.6311,157.6407,157.1347,157.1825,9230.0
2022-08-03 11:20:00,164.66,164.96,164.62,164.74,9046.0,157.1825,157.4688,157.1443,157.2588,9046.0
2022-08-03 11:30:00,164.75,164.89,164.68,164.77,6457.0,157.2684,157.402,157.2016,157.2875,6457.0
2022-08-03 11:40:00,164.82,164.89,164.66,164.66,7489.0,157.3352,157.402,157.1825,157.1825,7489.0
2022-08-03 11:50:00,164.7,165.06,164.64,165.01,5189.0,157.2206,157.5643,157.1634,157.5166,5189.0
2022-08-03 12:00:00,164.99,165.16,164.99,165.13,26503.0,157.4975,157.6598,157.4975,157.6311,26503.0
2022-08-03 12:10:00,165.17,165.23,164.99,165.02,9700.0,157.6693,157.7266,157.4975,157.5261,9700.0
2022-08-03 12:20:00,165.23,165.36,165.14,165.32,7613.0,157.7266,157.8507,157.6407,157.8125,7613.0
2022-08-03 12:30:00,165.31,165.54,165.31,165.42,7055.0,157.8029,158.0225,157.8029,157.908,7055.0
2022-08-03 12:40:00,165.54,165.74,165.53,165.74,11614.0,158.0225,158.2134,158.013,158.2134,11614.0
2022-08-03 12:50:00,165.72,165.72,165.57,165.63,6607.0,158.1943,158.1943,158.0511,158.1084,6607.0
2022-08-03 13:00:00,165.62,165.89,165.62,165.89,15804.0,158.0989,158.3566,158.0989,158.3566,15804.0
2022-08-03 13:10:00,165.85,165.85,165.5,165.51,7497.0,158.3184,158.3184,157.9843,157.9939,7497.0
2022-08-03 13:20:00,165.48,165.78,165.46,165.76,5661.0,157.9652,158.2516,157.9461,158.2325,5661.0
2022-08-03 13:30:00,165.8,165.82,165.73,165.73,8364.0,158.2707,158.2898,158.2039,158.2039,8364.0
2022-08-03 13:40:00,165.69,166.07,165.69,166.06,10953.0,158.1657,158.5284,158.1657,158.5189,10953.0
2022-08-03 13:50:00,166.05,166.15,165.93,166.03,11548.0,158.5093,158.6048,158.3948,158.4903,11548.0
2022-08-03 14:00:00,165.93,166.11,165.91,166.03,4174.0,158.3948,158.5666,158.3757,158.4903,4174.0
2022-08-03 14:10:00,166.06,166.27,166.04,166.2,12734.0,158.5189,158.7194,158.4998,158.6525,12734.0
2022-08-03 14:20:00,166.24,166.32,166.18,166.27,9671.0,158.6907,158.7671,158.6334,158.7194,9671.0
2022-08-03 14:30:00,166.29,166.32,166.18,166.23,5899.0,158.7384,158.7671,158.6334,158.6812,5899.0
2022-08-03 14:40:00,166.18,166.21,166.02,166.17,7101.0,158.6334,158.6621,158.4807,158.6239,7101.0
2022-08-03 14:50:00,166.25,166.26,166.17,166.22,4966.0,158.7003,158.7098,158.6239,158.6716,4966.0
2022-08-03 15:00:00,166.22,166.56,166.2,166.35,17380.0,158.6716,158.9962,158.6525,158.7957,17380.0
2022-08-03 15:10:00,166.31,166.49,166.3,166.49,8785.0,158.7575,158.9294,158.748,158.9294,8785.0
2022-08-03 15:20:00,166.47,166.49,166.27,166.4,11932.0,158.9103,158.9294,158.7194,158.8434,11932.0
2022-08-03 15:30:00,166.41,166.55,166.36,166.53,16465.0,158.853,158.9866,158.8053,158.9675,16465.0
2022-08-03 15:40:00,166.49,166.65,166.44,166.58,45132.0,158.9294,159.0821,158.8816,159.0153,45132.0
2022-08-03 15:50:00,166.61,166.61,166.15,166.18,75223.0,159.0439,159.0439,158.6048,158.6334,75223.0
2022-08-04 09:30:00,165.68,167.97,165.67,167.81,79477.0,158.1561,160.3422,158.1466,160.1894,79477.0
2022-08-04 09:40:00,167.8,168.26,167.18,168.06,51037.0,160.1799,160.619,159.588,160.4281,51037.0
2022-08-04 09:50:00,167.97,168.4,167.89,168.06,27731.0,160.3422,160.7526,160.2658,160.4281,27731.0
2022-08-04 10:00:00,168.1,168.47,168.1,168.41,36956.0,160.4662,160.8194,160.4662,160.7622,36956.0
2022-08-04 10:10:00,168.43,168.66,168.31,168.46,23387.0,160.7813,161.0008,160.6667,160.8099,23387.0
2022-08-04 10:20:00,168.47,168.52,168.18,168.45,20637.0,160.8194,160.8672,160.5426,160.8004,20637.0
2022-08-04 10:30:00,168.46,168.46,167.94,167.95,21872.0,160.8099,160.8099,160.3135,160.3231,21872.0
2022-08-04 10:40:00,167.95,168.69,167.9,168.68,21384.0,160.3231,161.0295,160.2753,161.0199,21384.0
2022-08-04 10:50:00,168.61,168.8,168.45,168.69,19202.0,160.9531,161.1345,160.8004,161.0295,19202.0
2022-08-04 11:00:00,168.69,168.76,168.39,168.44,18572.0,161.0295,161.0963,160.7431,160.7908,18572.0
2022-08-04 11:10:00,168.42,168.42,168.23,168.4,17584.0,160.7717,160.7717,160.5903,160.7526,17584.0
2022-08-04 11:20:00,168.4,168.72,168.38,168.61,46997.0,160.7526,161.0581,160.7335,160.9531,46997.0
2022-08-04 11:30:00,168.65,168.95,168.43,168.47,12369.0,160.9913,161.2776,160.7813,160.8194,12369.0
2022-08-04 11:40:00,168.46,168.62,168.24,168.59,12939.0,160.8099,160.9626,160.5999,160.934,12939.0
2022-08-04 11:50:00,168.56,168.81,168.56,168.81,14987.0,160.9054,161.144,160.9054,161.144,14987.0
2022-08-04 12:00:00,168.83,168.83,168.22,168.28,14092.0,161.1631,161.1631,160.5808,160.6381,14092.0
2022-08-04 12:10:00,168.25,168.28,167.76,167.76,17571.0,160.6094,160.6381,160.1417,160.1417,17571.0
2022-08-04 12:20:00,167.77,167.92,167.72,167.92,10353.0,160.1512,160.2944,160.1035,160.2944,10353.0
2022-08-04 12:30:00,167.92,167.95,167.8,167.95,11275.0,160.2944,160.3231,160.1799,160.3231,11275.0
2022-08-04 12:40:00,167.96,168.05,167.75,167.75,29554.0,160.3326,160.4185,160.1321,160.1321,29554.0
2022-08-04 12:50:00,167.65,167.75,167.57,167.58,10116.0,160.0367,160.1321,159.9603,159.9699,10116.0
2022-08-04 13:00:00,167.58,167.83,167.52,167.83,10982.0,159.9699,160.2085,159.9126,160.2085,10982.0
2022-08-04 13:10:00,167.83,168.16,167.76,168.05,13813.0,160.2085,160.5235,160.1417,160.4185,13813.0
2022-08-04 13:20:00,168.0,168.15,167.88,168.13,11149.0,160.3708,160.514,160.2562,160.4949,11149.0
2022-08-04 13:30:00,168.1,168.34,168.09,168.24,12413.0,160.4662,160.6953,160.4567,160.5999,12413.0
2022-08-04 13:40:00,168.27,168.44,168.23,168.44,12387.0,160.6285,160.7908,160.5903,160.7908,12387.0
2022-08-04 13:50:00,168.46,168.46,168.2,168.33,16718.0,160.8099,160.8099,160.5617,160.6858,16718.0
2022-08-04 14:00:00,168.34,168.5,168.2,168.43,31449.0,160.6953,160.8481,160.5617,160.7813,31449.0
2022-08-04 14:10:00,168.46,168.51,168.36,168.5,25346.0,160.8099,160.8576,160.7144,160.8481,25346.0
2022-08-04 14:20:00,168.49,168.56,168.43,168.55,27765.0,160.8385,160.9054,160.7813,160.8958,27765.0
2022-08-04 14:30:00,168.56,168.89,168.56,168.89,25937.0,160.9054,161.2204,160.9054,161.2204,25937.0
2022-08-04 14:40:00,168.89,168.89,168.64,168.78,25118.0,161.2204,161.2204,160.9817,161.1154,25118.0
2022-08-04 14:50:00,168.78,168.91,168.75,168.83,15227.0,161.1154,161.2395,161.0867,161.1631,15227.0
2022-08-04 15:00:00,168.81,169.02,168.77,168.8,18462.0,161.144,161.3445,161.1058,161.1345,18462.0
2022-08-04 15:10:00,168.79,168.96,168.79,168.89,24316.0,161.1249,161.2872,161.1249,161.2204,24316.0
2022-08-04 15:20:00,168.89,168.93,168.61,168.77,32573.0,161.2204,161.2586,160.9531,161.1058,32573.0
2022-08-04 15:30:00,168.77,169.0,168.7,168.93,40182.0,161.1058,161.3254,161.039,161.2586,40182.0
2022-08-04 15:40:00,168.93,169.09,168.74,168.85,69575.0,161.2586,161.4113,161.0772,161.1822,69575.0
2022-08-04 15:50:00,168.85,169.29,168.85,169.12,191525.0,161.1822,161.6022,161.1822,161.4399,191525.0
2022-08-05 09:30:00,168.0,168.74,167.41,168.72,56568.0,160.3708,161.0772,159.8076,161.0581,56568.0
2022-08-05 09:40:00,168.65,169.29,168.59,169.21,28029.0,160.9913,161.6022,160.934,161.5258,28029.0
2022-08-05 09:50:00,169.25,169.68,168.81,168.87,34791.0,161.564,161.9745,161.144,161.2013,34791.0
2022-08-05 10:00:00,168.81,168.98,168.19,168.7,31631.0,161.144,161.3063,160.5522,161.039,31631.0
2022-08-05 10:10:00,168.7,168.73,167.79,167.88,26867.0,161.039,161.0676,160.1703,160.2562,26867.0
2022-08-05 10:20:00,167.92,167.92,167.01,167.24,21652.0,160.2944,160.2944,159.4257,159.6453,21652.0
2022-08-05 10:30:00,167.25,167.26,166.22,166.41,33666.0,159.6548,159.6644,158.6716,158.853,33666.0
2022-08-05 10:40:00,166.41,167.23,166.4,167.23,24566.0,158.853,159.6358,158.8434,159.6358,24566.0
2022-08-05 10:50:00,167.17,167.63,166.88,167.63,23496.0,159.5785,160.0176,159.3017,160.0176,23496.0
2022-08-05 11:00:00,167.74,167.75,167.26,167.34,31134.0,160.1226,160.1321,159.6644,159.7408,31134.0
2022-08-05 11:10:00,167.44,168.29,167.43,168.26,11159.0,159.8362,160.6476,159.8267,160.619,11159.0
2022-08-05 11:20:00,168.28,168.37,167.92,167.93,19540.0,160.6381,160.724,160.2944,160.304,19540.0
2022-08-05 11:30:00,167.86,167.9,167.51,167.53,10277.0,160.2371,160.2753,159.903,159.9221,10277.0
2022-08-05 11:40:00,167.5,167.63,167.43,167.62,5061.0,159.8935,160.0176,159.8267,160.008,5061.0
2022-08-05 11:50:00,167.63,167.64,167.47,167.55,6476.0,160.0176,160.0271,159.8649,159.9412,6476.0
2022-08-05 12:00:00,167.53,167.97,167.5,167.55,16452.0,159.9221,160.3422,159.8935,159.9412,16452.0
2022-08-05 12:10:00,167.52,167.92,167.51,167.81,7255.0,159.9126,160.2944,159.903,160.1894,7255.0
2022-08-05 12:20:00,167.76,167.93,167.56,167.86,4970.0,160.1417,160.304,159.9508,160.2371,4970.0
2022-08-05 12:30:00,167.91,168.05,167.88,167.93,6352.0,160.2849,160.4185,160.2562,160.304,6352.0
2022-08-05 12:40:00,167.91,168.16,167.89,168.16,7388.0,160.2849,160.5235,160.2658,160.5235,7388.0
2022-08-05 12:50:00,168.18,168.27,168.14,168.19,7381.0,160.5426,160.6285,160.5044,160.5522,7381.0
2022-08-05 13:00:00,168.19,168.25,168.06,168.12,5878.0,160.5522,160.6094,160.4281,160.4853,5878.0
2022-08-05 13:10:00,168.09,168.25,168.01,168.13,5091.0,160.4567,160.6094,160.3803,160.4949,5091.0
2022-08-05 13:20:00,168.13,168.28,168.02,168.15,7223.0,160.4949,160.6381,160.3899,160.514,7223.0
2022-08-05 13:30:00,168.16,168.38,168.16,168.38,8209.0,160.5235,160.7335,160.5235,160.7335,8209.0
2022-08-05 13:40:00,168.36,168.38,168.26,168.32,4992.0,160.7144,160.7335,160.619,160.6763,4992.0
2022-08-05 13:50:00,168.32,168.32,168.1,168.13,6328.0,160.6763,160.6763,160.4662,160.4949,6328.0
2022-08-05 14:00:00,168.11,168.32,168.09,168.29,26614.0,160.4758,160.6763,160.4567,160.6476,26614.0
2022-08-05 14:10:00,168.25,168.26,168.11,168.23,8496.0,160.6094,160.619,160.4758,160.5903,8496.0
2022-08-05 14:20:00,168.22,168.5,168.22,168.45,9835.0,160.5808,160.8481,160.5808,160.8004,9835.0
2022-08-05 14:30:00,168.44,168.52,168.36,168.48,19965.0,160.7908,160.8672,160.7144,160.829,19965.0
2022-08-05 14:40:00,168.49,168.49,168.34,168.37,15439.0,160.8385,160.8385,160.6953,160.724,15439.0
2022-08-05 14:50:00,168.34,168.48,168.28,168.45,12369.0,160.6953,160.829,160.6381,160.8004,12369.0
2022-08-05 15:00:00,168.49,168.69,168.44,168.44,11429.0,160.8385,161.0295,160.7908,160.7908,11429.0
2022-08-05 15:10:00,168.43,168.6,168.41,168.55,11101.0,160.7813,160.9435,160.7622,160.8958,11101.0
2022-08-05 15:20:00,168.56,168.63,168.43,168.63,14990.0,160.9054,160.9722,160.7813,160.9722,14990.0
2022-08-05 15:30:00,168.63,168.83,168.61,168.74,21187.0,160.9722,161.1631,160.9531,161.0772,21187.0
2022-08-05 15:40:00,168.75,169.02,168.69,168.87,28285.0,161.0867,161.3445,161.0295,161.2013,28285.0
2022-08-05 15:50:00,168.88,168.98,168.69,168.84,104412.0,161.2108,161.3063,161.0295,161.1726,104412.0
2022-08-08 09:30:00,169.49,170.81,169.02,170.64,67987.0,161.7931,163.0532,161.3445,162.8909,67987.0
2022-08-08 09:40:00,170.62,170.7,169.91,170.2,52469.0,162.8718,162.9482,162.1941,162.4709,52469.0
2022-08-08 09:50:00,170.29,170.66,170.29,170.6,24623.0,162.5568,162.91,162.5568,162.8527,24623.0
2022-08-08 10:00:00,170.54,170.77,170.18,170.45,29167.0,162.7954,163.015,162.4518,162.7095,29167.0
2022-08-08 10:10:00,170.5,170.69,170.4,170.52,21777.0,162.7573,162.9386,162.6618,162.7764,21777.0
2022-08-08 10:20:00,170.53,170.78,170.3,170.75,33150.0,162.7859,163.0245,162.5663,162.9959,33150.0
2022-08-08 10:30:00,170.76,170.95,170.62,170.88,17959.0,163.0055,163.1868,162.8718,163.12,17959.0
2022-08-08 10:40:00,170.89,171.18,170.85,170.86,35000.0,163.1295,163.4064,163.0914,163.1009,35000.0
2022-08-08 10:50:00,170.9,170.93,170.66,170.77,10309.0,163.1391,163.1677,162.91,163.015,10309.0
2022-08-08 11:00:00,170.78,170.91,170.21,170.21,29129.0,163.0245,163.1486,162.4804,162.4804,29129.0
2022-08-08 11:10:00,170.26,170.27,169.78,170.04,11355.0,162.5282,162.5377,162.07,162.3181,11355.0
2022-08-08 11:20:00,169.99,169.99,169.79,169.8,12355.0,162.2704,162.2704,162.0795,162.089,12355.0
2022-08-08 11:30:00,169.81,169.82,169.57,169.62,11946.0,162.0986,162.1081,161.8695,161.9172,11946.0
2022-08-08 11:40:00,169.59,169.69,169.53,169.64,11707.0,161.8886,161.984,161.8313,161.9363,11707.0
2022-08-08 11:50:00,169.64,169.68,169.55,169.65,7534.0,161.9363,161.9745,161.8504,161.9459,7534.0
2022-08-08 12:00:00,169.66,169.66,169.41,169.47,9485.0,161.9554,161.9554,161.7168,161.774,9485.0
2022-08-08 12:10:00,169.46,169.51,169.21,169.34,12589.0,161.7645,161.8122,161.5258,161.6499,12589.0
2022-08-08 12:20:00,169.31,169.56,169.31,169.4,9666.0,161.6213,161.8599,161.6213,161.7072,9666.0
2022-08-08 12:30:00,169.32,169.38,169.21,169.34,6437.0,161.6308,161.6881,161.5258,161.6499,6437.0
2022-08-08 12:40:00,169.32,169.63,169.32,169.61,11901.0,161.6308,161.9268,161.6308,161.9077,11901.0
2022-08-08 12:50:00,169.59,169.64,169.41,169.53,7965.0,161.8886,161.9363,161.7168,161.8313,7965.0
2022-08-08 13:00:00,169.53,169.69,169.45,169.67,7094.0,161.8313,161.984,161.7549,161.965,7094.0
2022-08-08 13:10:00,169.67,169.82,169.65,169.77,11547.0,161.965,162.1081,161.9459,162.0604,11547.0
2022-08-08 13:20:00,169.76,169.76,169.2,169.2,20144.0,162.0509,162.0509,161.5163,161.5163,20144.0
2022-08-08 13:30:00,169.22,169.29,169.19,169.24,16168.0,161.5354,161.6022,161.5067,161.5545,16168.0
2022-08-08 13:40:00,169.19,169.32,169.08,169.27,17948.0,161.5067,161.6308,161.4017,161.5831,17948.0
2022-08-08 13:50:00,169.26,169.32,169.2,169.25,13298.0,161.5736,161.6308,161.5163,161.564,13298.0
2022-08-08 14:00:00,169.24,169.35,169.1,169.28,12874.0,161.5545,161.6595,161.4208,161.5927,12874.0
2022-08-08 14:10:00,169.24,169.28,169.03,169.09,11150.0,161.5545,161.5927,161.354,161.4113,11150.0
2022-08-08 14:20:00,169.12,169.29,169.11,169.25,10485.0,161.4399,161.6022,161.4304,161.564,10485.0
2022-08-08 14:30:00,169.23,169.3,169.18,169.23,11296.0,161.5449,161.6118,161.4972,161.5449,11296.0
2022-08-08 14:40:00,169.23,169.38,169.19,169.34,12788.0,161.5449,161.6881,161.5067,161.6499,12788.0
2022-08-08 14:50:00,169.36,169.37,169.2,169.28,16646.0,161.669,161.6786,161.5163,161.5927,16646.0
2022-08-08 15:00:00,169.28,169.36,169.26,169.34,14202.0,161.5927,161.669,161.5736,161.6499,14202.0
2022-08-08 15:10:00,169.35,169.37,169.19,169.24,11668.0,161.6595,161.6786,161.5067,161.5545,11668.0
2022-08-08 15:20:00,169.24,169.4,169.24,169.25,14620.0,161.5545,161.7072,161.5545,161.564,14620.0
2022-08-08 15:30:00,169.22,169.41,169.11,169.27,26569.0,161.5354,161.7168,161.4304,161.5831,26569.0
2022-08-08 15:40:00,169.27,169.56,169.26,169.47,30121.0,161.5831,161.8599,161.5736,161.774,30121.0
2022-08-08 15:50:00,169.49,169.64,169.37,169.5,82797.0,161.7931,161.9363,161.6786,161.8027,82797.0
2022-08-09 09:30:00,169.99,170.33,169.49,169.85,46873.0,162.2704,162.595,161.7931,162.1368,46873.0
2022-08-09 09:40:00,169.92,170.16,169.49,169.79,13134.0,162.2036,162.4327,161.7931,162.0795,13134.0
2022-08-09 09:50:00,169.81,169.92,169.5,169.82,12332.0,162.0986,162.2036,161.8027,162.1081,12332.0
2022-08-09 10:00:00,169.8,170.24,169.8,169.99,18361.0,162.089,162.5091,162.089,162.2704,18361.0
2022-08-09 10:10:00,169.97,170.3,169.97,170.18,12359.0,162.2513,162.5663,162.2513,162.4518,12359.0
2022-08-09 10:20:00,170.27,170.45,170.02,170.45,13519.0,162.5377,162.7095,162.2991,162.7095,13519.0
2022-08-09 10:30:00,170.5,170.59,170.3,170.46,15622.0,162.7573,162.8432,162.5663,162.7191,15622.0
2022-08-09 10:40:00,170.5,170.6,170.28,170.3,22293.0,162.7573,162.8527,162.5472,162.5663,22293.0
2022-08-09 10:50:00,170.31,170.31,170.02,170.08,32271.0,162.5759,162.5759,162.2991,162.3563,32271.0
2022-08-09 11:00:00,170.09,170.25,170.07,170.13,12122.0,162.3659,162.5186,162.3468,162.4041,12122.0
2022-08-09 11:10:00,170.11,170.41,170.03,170.37,10925.0,162.385,162.6713,162.3086,162.6332,10925.0
2022-08-09 11:20:00,170.36,170.64,170.33,170.62,17902.0,162.6236,162.8909,162.595,162.8718,17902.0
2022-08-09 11:30:00,170.63,170.77,170.54,170.68,10672.0,162.8814,163.015,162.7954,162.9291,10672.0
2022-08-09 11:40:00,170.68,170.75,170.59,170.75,8959.0,162.9291,162.9959,162.8432,162.9959,8959.0
2022-08-09 11:50:00,170.74,170.94,170.67,170.74,15329.0,162.9864,163.1773,162.9195,162.9864,15329.0
2022-08-09 12:00:00,170.75,170.85,170.6,170.84,10849.0,162.9959,163.0914,162.8527,163.0818,10849.0
2022-08-09 12:10:00,170.82,170.94,170.75,170.8,12321.0,163.0627,163.1773,162.9959,163.0436,12321.0
2022-08-09 12:20:00,170.78,170.78,170.46,170.46,6470.0,163.0245,163.0245,162.7191,162.7191,6470.0
2022-08-09 12:30:00,170.39,170.44,170.19,170.27,12479.0,162.6523,162.7,162.4613,162.5377,12479.0
2022-08-09 12:40:00,170.24,170.26,170.17,170.19,6079.0,162.5091,162.5282,162.4422,162.4613,6079.0
2022-08-09 12:50:00,170.21,170.29,170.16,170.29,6238.0,162.4804,162.5568,162.4327,162.5568,6238.0
2022-08-09 13:00:00,170.29,170.31,170.0,170.02,15292.0,162.5568,162.5759,162.28,162.2991,15292.0
2022-08-09 13:10:00,170.03,170.15,170.0,170.15,11520.0,162.3086,162.4232,162.28,162.4232,11520.0
2022-08-09 13:20:00,170.17,170.22,170.0,170.03,13731.0,162.4422,162.49,162.28,162.3086,13731.0
2022-08-09 13:30:00,170.03,170.16,170.03,170.13,12771.0,162.3086,162.4327,162.3086,162.4041,12771.0
2022-08-09 13:40:00,170.12,170.16,169.69,169.69,12750.0,162.3945,162.4327,161.984,161.984,12750.0
2022-08-09 13:50:00,169.68,169.77,169.65,169.71,14908.0,161.9745,162.0604,161.9459,162.0031,14908.0
2022-08-09 14:00:00,169.7,169.79,169.68,169.69,12641.0,161.9936,162.0795,161.9745,161.984,12641.0
2022-08-09 14:10:00,169.69,169.81,169.64,169.64,13263.0,161.984,162.0986,161.9363,161.9363,13263.0
2022-08-09 14:20:00,169.65,169.66,169.41,169.49,12739.0,161.9459,161.9554,161.7168,161.7931,12739.0
2022-08-09 14:30:00,169.45,169.57,169.38,169.57,11228.0,161.7549,161.8695,161.6881,161.8695,11228.0
2022-08-09 14:40:00,169.57,169.8,169.57,169.77,9188.0,161.8695,162.089,161.8695,162.0604,9188.0
2022-08-09 14:50:00,169.79,169.85,169.73,169.81,11476.0,162.0795,162.1368,162.0222,162.0986,11476.0
2022-08-09 15:00:00,169.8,169.86,169.72,169.82,8891.0,162.089,162.1463,162.0127,162.1081,8891.0
2022-08-09 15:10:00,169.8,169.8,169.61,169.7,11145.0,162.089,162.089,161.9077,161.9936,11145.0
2022-08-09 15:20:00,169.7,169.95,169.69,169.87,20706.0,161.9936,162.2322,161.984,162.1559,20706.0
2022-08-09 15:30:00,169.83,169.95,169.72,169.79,17964.0,162.1177,162.2322,162.0127,162.0795,17964.0
2022-08-09 15:40:00,169.8,169.87,169.67,169.87,27485.0,162.089,162.1559,161.965,162.1559,27485.0
2022-08-09 15:50:00,169.88,169.96,169.65,169.92,91093.0,162.1654,162.2418,161.9459,162.2036,91093.0
2022-08-10 09:30:00,171.46,172.44,170.87,170.88,66798.0,163.6737,164.6092,163.1105,163.12,66798.0
2022-08-10 09:40:00,170.76,171.07,170.68,170.68,15283.0,163.0055,163.3014,162.9291,162.9291,15283.0
2022-08-10 09:50:00,170.72,170.87,170.06,170.75,18243.0,162.9673,163.1105,162.3372,162.9959,18243.0
2022-08-10 10:00:00,170.77,171.09,170.57,170.66,15602.0,163.015,163.3205,162.8241,162.91,15602.0
2022-08-10 10:10:00,170.75,170.75,170.35,170.57,32669.0,162.9959,162.9959,162.6141,162.8241,32669.0
2022-08-10 10:20:00,170.54,170.54,170.17,170.23,16583.0,162.7954,162.7954,162.4422,162.4995,16583.0
2022-08-10 10:30:00,170.26,170.48,170.1,170.37,13948.0,162.5282,162.7382,162.3754,162.6332,13948.0
2022-08-10 10:40:00,170.39,170.52,170.25,170.29,14061.0,162.6523,162.7764,162.5186,162.5568,14061.0
2022-08-10 10:50:00,170.23,170.33,170.15,170.25,17778.0,162.4995,162.595,162.4232,162.5186,17778.0
2022-08-10 11:00:00,170.29,170.44,170.1,170.39,19551.0,162.5568,162.7,162.3754,162.6523,19551.0
2022-08-10 11:10:00,170.39,170.39,169.65,169.7,13878.0,162.6523,162.6523,161.9459,161.9936,13878.0
2022-08-10 11:20:00,169.67,169.83,169.49,169.49,13551.0,161.965,162.1177,161.7931,161.7931,13551.0
2022-08-10 11:30:00,169.53,170.02,169.48,169.96,13666.0,161.8313,162.2991,161.7836,162.2418,13666.0
2022-08-10 11:40:00,170.01,170.05,169.73,169.79,11157.0,162.2895,162.3277,162.0222,162.0795,11157.0
2022-08-10 11:50:00,169.75,170.04,169.72,170.01,52122.0,162.0413,162.3181,162.0127,162.2895,52122.0
2022-08-10 12:00:00,169.94,169.96,169.44,169.47,16692.0,162.2227,162.2418,161.7454,161.774,16692.0
2022-08-10 12:10:00,169.5,169.5,169.1,169.22,10710.0,161.8027,161.8027,161.4208,161.5354,10710.0
2022-08-10 12:20:00,169.21,169.38,169.19,169.38,6672.0,161.5258,161.6881,161.5067,161.6881,6672.0
2022-08-10 12:30:00,169.44,169.66,169.44,169.63,8656.0,161.7454,161.9554,161.7454,161.9268,8656.0
2022-08-10 12:40:00,169.64,170.01,169.52,169.96,21920.0,161.9363,162.2895,161.8218,162.2418,21920.0
2022-08-10 12:50:00,169.88,169.97,169.77,169.81,7444.0,162.1654,162.2513,162.0604,162.0986,7444.0
2022-08-10 13:00:00,169.82,169.84,169.64,169.77,5821.0,162.1081,162.1272,161.9363,162.0604,5821.0
2022-08-10 13:10:00,169.83,169.96,169.72,169.94,9581.0,162.1177,162.2418,162.0127,162.2227,9581.0
2022-08-10 13:20:00,169.94,170.05,169.92,169.95,38688.0,162.2227,162.3277,162.2036,162.2322,38688.0
2022-08-10 13:30:00,169.97,170.03,169.76,169.87,8968.0,162.2513,162.3086,162.0509,162.1559,8968.0
2022-08-10 13:40:00,169.9,170.12,169.9,170.1,18736.0,162.1845,162.3945,162.1845,162.3754,18736.0
2022-08-10 13:50:00,170.15,170.15,169.76,169.76,8151.0,162.4232,162.4232,162.0509,162.0509,8151.0
2022-08-10 14:00:00,169.76,169.9,169.69,169.88,9024.0,162.0509,162.1845,161.984,162.1654,9024.0
2022-08-10 14:10:00,169.88,169.98,169.84,169.89,9211.0,162.1654,162.2609,162.1272,162.175,9211.0
2022-08-10 14:20:00,169.85,169.86,169.62,169.63,13434.0,162.1368,162.1463,161.9172,161.9268,13434.0
2022-08-10 14:30:00,169.64,169.86,169.6,169.75,9864.0,161.9363,162.1463,161.8981,162.0413,9864.0
2022-08-10 14:40:00,169.76,169.94,169.71,169.94,9014.0,162.0509,162.2227,162.0031,162.2227,9014.0
2022-08-10 14:50:00,169.92,170.0,169.67,169.67,9809.0,162.2036,162.28,161.965,161.965,9809.0
2022-08-10 15:00:00,169.69,169.99,169.65,169.78,7836.0,161.984,162.2704,161.9459,162.07,7836.0
2022-08-10 15:10:00,169.81,169.86,169.64,169.68,12508.0,162.0986,162.1463,161.9363,161.9745,12508.0
2022-08-10 15:20:00,169.69,169.8,169.63,169.79,11764.0,161.984,162.089,161.9268,162.0795,11764.0
2022-08-10 15:30:00,169.76,170.08,169.72,170.08,48055.0,162.0509,162.3563,162.0127,162.3563,48055.0
2022-08-10 15:40:00,170.07,170.13,169.94,170.01,28777.0,162.3468,162.4041,162.2227,162.2895,28777.0
2022-08-10 15:50:00,170.01,170.2,169.91,170.02,71189.0,162.2895,162.4709,162.1941,162.2991,71189.0
2022-08-11 09:30:00,170.0,170.41,169.8,169.89,40580.0,162.28,162.6713,162.089,162.175,40580.0
2022-08-11 09:40:00,169.75,170.18,169.68,170.08,32418.0,162.0413,162.4518,161.9745,162.3563,32418.0
2022-08-11 09:50:00,170.13,170.61,170.06,170.28,30262.0,162.4041,162.8623,162.3372,162.5472,30262.0
2022-08-11 10:00:00,170.25,170.51,170.06,170.18,32118.0,162.5186,162.7668,162.3372,162.4518,32118.0
2022-08-11 10:10:00,170.18,170.28,169.91,169.97,9594.0,162.4518,162.5472,162.1941,162.2513,9594.0
2022-08-11 10:20:00,169.97,170.14,169.93,169.94,21582.0,162.2513,162.4136,162.2131,162.2227,21582.0
2022-08-11 10:30:00,169.93,170.25,169.85,170.0,18432.0,162.2131,162.5186,162.1368,162.28,18432.0
2022-08-11 10:40:00,169.96,170.07,169.87,170.03,15062.0,162.2418,162.3468,162.1559,162.3086,15062.0
2022-08-11 10:50:00,170.05,170.05,169.7,169.74,21423.0,162.3277,162.3277,161.9936,162.0318,21423.0
2022-08-11 11:00:00,169.76,169.78,169.38,169.68,10616.0,162.0509,162.07,161.6881,161.9745,10616.0
2022-08-11 11:10:00,169.67,170.03,169.63,169.97,14024.0,161.965,162.3086,161.9268,162.2513,14024.0
2022-08-11 11:20:00,169.97,170.24,169.94,169.97,31240.0,162.2513,162.5091,162.2227,162.2513,31240.0
2022-08-11 11:30:00,169.93,170.07,169.87,169.99,12747.0,162.2131,162.3468,162.1559,162.2704,12747.0
2022-08-11 11:40:00,169.96,170.0,169.8,169.99,12393.0,162.2418,162.28,162.089,162.2704,12393.0
2022-08-11 11:50:00,169.96,170.14,169.92,169.98,15077.0,162.2418,162.4136,162.2036,162.2609,15077.0
2022-08-11 12:00:00,169.98,170.03,169.85,169.95,9772.0,162.2609,162.3086,162.1368,162.2322,9772.0
2022-08-11 12:10:00,169.95,170.1,169.92,169.95,11542.0,162.2322,162.3754,162.2036,162.2322,11542.0
2022-08-11 12:20:00,169.93,170.02,169.82,169.99,6464.0,162.2131,162.2991,162.1081,162.2704,6464.0
2022-08-11 12:30:00,169.97,170.12,169.93,170.0,8177.0,162.2513,162.3945,162.2131,162.28,8177.0
2022-08-11 12:40:00,169.99,170.25,169.95,170.25,13955.0,162.2704,162.5186,162.2322,162.5186,13955.0
2022-08-11 12:50:00,170.23,170.66,170.23,170.6,11356.0,162.4995,162.91,162.4995,162.8527,11356.0
2022-08-11 13:00:00,170.63,170.8,170.57,170.69,8048.0,162.8814,163.0436,162.8241,162.9386,8048.0
2022-08-11 13:10:00,170.67,170.86,170.67,170.74,8953.0,162.9195,163.1009,162.9195,162.9864,8953.0
2022-08-11 13:20:00,170.68,170.68,170.42,170.52,11859.0,162.9291,162.9291,162.6809,162.7764,11859.0
2022-08-11 13:30:00,170.51,170.53,170.26,170.26,10568.0,162.7668,162.7859,162.5282,162.5282,10568.0
2022-08-11 13:40:00,170.25,170.26,170.02,170.03,6833.0,162.5186,162.5282,162.2991,162.3086,6833.0
2022-08-11 13:50:00,170.05,170.17,169.97,170.15,10930.0,162.3277,162.4422,162.2513,162.4232,10930.0
2022-08-11 14:00:00,170.12,170.12,169.96,169.96,9665.0,162.3945,162.3945,162.2418,162.2418,9665.0
2022-08-11 14:10:00,169.97,170.03,169.85,169.99,12722.0,162.2513,162.3086,162.1368,162.2704,12722.0
2022-08-11 14:20:00,169.93,170.01,169.86,169.96,7015.0,162.2131,162.2895,162.1463,162.2418,7015.0
2022-08-11 14:30:00,169.93,170.01,169.8,169.92,10816.0,162.2131,162.2895,162.089,162.2036,10816.0
2022-08-11 14:40:00,169.92,170.0,169.91,169.99,7183.0,162.2036,162.28,162.1941,162.2704,7183.0
2022-08-11 14:50:00,169.95,169.99,169.81,169.97,16307.0,162.2322,162.2704,162.0986,162.2513,16307.0
2022-08-11 15:00:00,169.92,169.95,169.71,169.86,6377.0,162.2036,162.2322,162.0031,162.1463,6377.0
2022-08-11 15:10:00,169.84,169.92,169.61,169.92,15569.0,162.1272,162.2036,161.9077,162.2036,15569.0
2022-08-11 15:20:00,169.88,169.93,169.8,169.82,10110.0,162.1654,162.2131,162.089,162.1081,10110.0
2022-08-11 15:30:00,169.83,169.94,169.63,169.66,12658.0,162.1177,162.2227,161.9268,161.9554,12658.0
2022-08-11 15:40:00,169.64,169.65,169.47,169.61,19581.0,161.9363,161.9459,161.774,161.9077,19581.0
2022-08-11 15:50:00,169.6,169.9,169.52,169.8,85476.0,161.8981,162.1845,161.8218,162.089,85476.0
2022-08-12 09:30:00,170.35,170.78,170.3,170.53,26192.0,162.6141,163.0245,162.5663,162.7859,26192.0
2022-08-12 09:40:00,170.41,170.64,170.04,170.14,5662.0,162.6713,162.8909,162.3181,162.4136,5662.0
2022-08-12 09:50:00,170.2,170.69,170.09,170.42,6066.0,162.4709,162.9386,162.3659,162.6809,6066.0
2022-08-12 10:00:00,170.37,170.72,170.01,170.72,15037.0,162.6332,162.9673,162.2895,162.9673,15037.0
2022-08-12 10:10:00,170.74,170.95,170.59,170.63,8356.0,162.9864,163.1868,162.8432,162.8814,8356.0
2022-08-12 10:20:00,170.66,171.02,170.57,170.95,20279.0,162.91,163.2536,162.8241,163.1868,20279.0
2022-08-12 10:30:00,170.98,171.21,170.86,170.91,15738.0,163.2155,163.435,163.1009,163.1486,15738.0
2022-08-12 10:40:00,170.91,171.02,170.79,170.88,11876.0,163.1486,163.2536,163.0341,163.12,11876.0
2022-08-12 10:50:00,170.92,171.04,170.84,170.92,11651.0,163.1582,163.2727,163.0818,163.1582,11651.0
2022-08-12 11:00:00,170.98,171.13,170.93,170.93,7840.0,163.2155,163.3586,163.1677,163.1677,7840.0
2022-08-12 11:10:00,171.03,171.15,170.94,171.11,3863.0,163.2632,163.3777,163.1773,163.3396,3863.0
2022-08-12 11:20:00,171.16,171.49,171.14,171.34,9102.0,163.3873,163.7023,163.3682,163.5591,9102.0
2022-08-12 11:30:00,171.31,171.39,171.11,171.11,7776.0,163.5305,163.6068,163.3396,163.3396,7776.0
2022-08-12 11:40:00,171.1,171.19,170.98,171.04,5669.0,163.33,163.4159,163.2155,163.2727,5669.0
2022-08-12 11:50:00,171.06,171.33,171.05,171.11,29462.0,163.2918,163.5496,163.2823,163.3396,29462.0
2022-08-12 12:00:00,171.06,171.38,170.98,171.22,9779.0,163.2918,163.5973,163.2155,163.4446,9779.0
2022-08-12 12:10:00,171.1,171.14,171.01,171.03,7054.0,163.33,163.3682,163.2441,163.2632,7054.0
2022-08-12 12:20:00,170.96,170.99,170.8,170.99,6399.0,163.1964,163.225,163.0436,163.225,6399.0
2022-08-12 12:30:00,170.97,171.07,170.87,170.94,5033.0,163.2059,163.3014,163.1105,163.1773,5033.0
2022-08-12 12:40:00,170.95,170.99,170.87,170.89,2404.0,163.1868,163.225,163.1105,163.1295,2404.0
2022-08-12 12:50:00,170.9,171.06,170.89,170.89,5056.0,163.1391,163.2918,163.1295,163.1295,5056.0
2022-08-12 13:00:00,170.82,170.96,170.81,170.9,2131.0,163.0627,163.1964,163.0532,163.1391,2131.0
2022-08-12 13:10:00,170.9,171.0,170.88,170.89,6007.0,163.1391,163.2346,163.12,163.1295,6007.0
2022-08-12 13:20:00,170.87,171.08,170.85,171.07,12467.0,163.1105,163.3109,163.0914,163.3014,12467.0
2022-08-12 13:30:00,171.05,171.12,170.95,170.96,7444.0,163.2823,163.3491,163.1868,163.1964,7444.0
2022-08-12 13:40:00,170.93,171.03,170.92,171.03,6486.0,163.1677,163.2632,163.1582,163.2632,6486.0
2022-08-12 13:50:00,171.02,171.11,170.91,170.92,6447.0,163.2536,163.3396,163.1486,163.1582,6447.0
2022-08-12 14:00:00,170.99,171.05,170.95,171.02,2312.0,163.225,163.2823,163.1868,163.2536,2312.0
2022-08-12 14:10:00,171.17,171.18,171.07,171.16,7324.0,163.3968,163.4064,163.3014,163.3873,7324.0
2022-08-12 14:20:00,171.14,171.27,171.09,171.25,12400.0,163.3682,163.4923,163.3205,163.4732,12400.0
2022-08-12 14:30:00,171.26,171.44,171.26,171.31,16329.0,163.4827,163.6546,163.4827,163.5305,16329.0
2022-08-12 14:40:00,171.32,171.37,171.13,171.15,16307.0,163.54,163.5878,163.3586,163.3777,16307.0
2022-08-12 14:50:00,171.15,171.19,170.95,171.16,18642.0,163.3777,163.4159,163.1868,163.3873,18642.0
2022-08-12 15:00:00,171.13,171.21,171.08,171.19,26280.0,163.3586,163.435,163.3109,163.4159,26280.0
2022-08-12 15:10:00,171.22,171.51,171.22,171.35,13662.0,163.4446,163.7214,163.4446,163.5687,13662.0
2022-08-12 15:20:00,171.37,171.42,171.24,171.4,10403.0,163.5878,163.6355,163.4637,163.6164,10403.0
2022-08-12 15:30:00,171.39,171.49,171.29,171.33,24669.0,163.6068,163.7023,163.5114,163.5496,24669.0
2022-08-12 15:40:00,171.34,171.56,171.31,171.48,33327.0,163.5591,163.7691,163.5305,163.6928,33327.0
2022-08-12 15:50:00,171.5,171.79,171.19,171.73,174010.0,163.7118,163.9887,163.4159,163.9314,174010.0
2022-08-15 09:30:00,170.86,171.06,170.1,170.7,60636.0,163.1009,163.2918,162.3754,162.9482,60636.0
2022-08-15 09:40:00,170.7,171.49,170.56,171.0,105769.0,162.9482,163.7023,162.8145,163.2346,105769.0
2022-08-15 09:50:00,171.03,171.83,170.83,171.7,23539.0,163.2632,164.0269,163.0723,163.9028,23539.0
2022-08-15 10:00:00,171.77,172.24,171.67,172.15,32488.0,163.9696,164.4182,163.8741,164.3323,32488.0
2022-08-15 10:10:00,172.14,172.17,171.79,171.96,14853.0,164.3228,164.3514,163.9887,164.151,14853.0
2022-08-15 10:20:00,172.02,172.16,171.89,171.99,7068.0,164.2082,164.3419,164.0841,164.1796,7068.0
2022-08-15 10:30:00,171.96,172.16,171.74,171.74,8726.0,164.151,164.3419,163.9409,163.9409,8726.0
2022-08-15 10:40:00,171.78,172.09,171.71,171.98,10099.0,163.9791,164.2751,163.9123,164.17,10099.0
2022-08-15 10:50:00,171.92,172.01,171.71,171.73,5502.0,164.1128,164.1987,163.9123,163.9314,5502.0
2022-08-15 11:00:00,171.71,171.82,171.56,171.56,6591.0,163.9123,164.0173,163.7691,163.7691,6591.0
2022-08-15 11:10:00,171.53,171.66,171.48,171.55,5643.0,163.7405,163.8646,163.6928,163.7596,5643.0
2022-08-15 11:20:00,171.55,171.77,171.52,171.72,6703.0,163.7596,163.9696,163.7309,163.9219,6703.0
2022-08-15 11:30:00,171.69,171.7,171.53,171.62,6569.0,163.8932,163.9028,163.7405,163.8264,6569.0
2022-08-15 11:40:00,171.67,171.98,171.67,171.95,7369.0,163.8741,164.17,163.8741,164.1414,7369.0
2022-08-15 11:50:00,171.96,172.07,171.94,171.97,10385.0,164.151,164.256,164.1319,164.1605,10385.0
2022-08-15 12:00:00,171.99,172.07,171.96,172.01,6362.0,164.1796,164.256,164.151,164.1987,6362.0
2022-08-15 12:10:00,172.03,172.08,171.94,172.04,9650.0,164.2178,164.2655,164.1319,164.2273,9650.0
2022-08-15 12:20:00,172.04,172.25,172.04,172.17,9692.0,164.2273,164.4278,164.2273,164.3514,9692.0
2022-08-15 12:30:00,172.25,172.66,171.97,172.17,69958.0,164.4278,164.8192,164.1605,164.3514,69958.0
2022-08-15 12:40:00,172.18,172.37,172.14,172.23,5817.0,164.361,164.5423,164.3228,164.4087,5817.0
2022-08-15 12:50:00,172.26,172.42,172.21,172.3,10149.0,164.4373,164.5901,164.3896,164.4755,10149.0
2022-08-15 13:00:00,172.33,172.37,172.24,172.35,4705.0,164.5042,164.5423,164.4182,164.5232,4705.0
2022-08-15 13:10:00,172.37,172.37,172.11,172.15,7889.0,164.5423,164.5423,164.2941,164.3323,7889.0
2022-08-15 13:20:00,172.22,172.36,172.19,172.36,6629.0,164.3992,164.5328,164.3705,164.5328,6629.0
2022-08-15 13:30:00,172.33,172.35,172.21,172.21,10463.0,164.5042,164.5232,164.3896,164.3896,10463.0
2022-08-15 13:40:00,172.2,172.22,171.97,172.11,39041.0,164.3801,164.3992,164.1605,164.2941,39041.0
2022-08-15 13:50:00,172.16,172.29,172.12,172.27,40964.0,164.3419,164.466,164.3037,164.4469,40964.0
2022-08-15 14:00:00,172.26,172.76,172.24,172.63,44386.0,164.4373,164.9146,164.4182,164.7905,44386.0
2022-08-15 14:10:00,172.63,172.63,172.5,172.59,7159.0,164.7905,164.7905,164.6664,164.7523,7159.0
2022-08-15 14:20:00,172.59,172.68,172.47,172.62,59249.0,164.7523,164.8383,164.6378,164.781,59249.0
2022-08-15 14:30:00,172.65,172.79,172.53,172.59,41859.0,164.8096,164.9433,164.6951,164.7523,41859.0
2022-08-15 14:40:00,172.59,172.89,172.59,172.86,50130.0,164.7523,165.0387,164.7523,165.0101,50130.0
2022-08-15 14:50:00,172.88,172.88,172.65,172.74,18289.0,165.0292,165.0292,164.8096,164.8955,18289.0
2022-08-15 15:00:00,172.75,172.78,172.55,172.65,9384.0,164.9051,164.9337,164.7142,164.8096,9384.0
2022-08-15 15:10:00,172.64,172.68,172.42,172.45,9014.0,164.8001,164.8383,164.5901,164.6187,9014.0
2022-08-15 15:20:00,172.45,172.59,172.41,172.52,20267.0,164.6187,164.7523,164.5805,164.6855,20267.0
2022-08-15 15:30:00,172.5,172.56,172.39,172.51,20050.0,164.6664,164.7237,164.5614,164.676,20050.0
2022-08-15 15:40:00,172.51,172.59,172.43,172.59,36476.0,164.676,164.7523,164.5996,164.7523,36476.0
2022-08-15 15:50:00,172.64,172.75,172.49,172.71,88561.0,164.8001,164.9051,164.6569,164.8669,88561.0
2022-08-16 09:30:00,172.25,173.66,171.99,173.66,51463.0,164.4278,165.7738,164.1796,165.7738,51463.0
2022-08-16 09:40:00,173.72,173.95,173.48,173.87,31308.0,165.831,166.0506,165.6019,165.9742,31308.0
2022-08-16 09:50:00,173.76,173.94,173.39,173.94,20946.0,165.8692,166.041,165.516,166.041,20946.0
2022-08-16 10:00:00,173.98,174.47,173.98,174.13,47102.0,166.0792,166.547,166.0792,166.2224,47102.0
2022-08-16 10:10:00,174.12,174.55,174.12,174.24,30917.0,166.2129,166.6233,166.2129,166.3274,30917.0
2022-08-16 10:20:00,174.2,174.48,174.08,174.28,10113.0,166.2892,166.5565,166.1747,166.3656,10113.0
2022-08-16 10:30:00,174.32,174.57,174.32,174.43,9151.0,166.4038,166.6424,166.4038,166.5088,9151.0
2022-08-16 10:40:00,174.39,174.48,174.1,174.1,18039.0,166.4706,166.5565,166.1938,166.1938,18039.0
2022-08-16 10:50:00,174.06,174.33,173.89,174.18,8075.0,166.1556,166.4133,165.9933,166.2701,8075.0
2022-08-16 11:00:00,174.21,174.59,174.21,174.48,10950.0,166.2988,166.6615,166.2988,166.5565,10950.0
2022-08-16 11:10:00,174.49,174.71,174.48,174.59,10261.0,166.5661,166.7761,166.5565,166.6615,10261.0
2022-08-16 11:20:00,174.66,174.66,174.11,174.31,25774.0,166.7283,166.7283,166.2033,166.3942,25774.0
2022-08-16 11:30:00,174.28,174.44,174.15,174.29,12055.0,166.3656,166.5183,166.2415,166.3751,12055.0
2022-08-16 11:40:00,174.29,174.34,174.15,174.26,6784.0,166.3751,166.4229,166.2415,166.3465,6784.0
2022-08-16 11:50:00,174.32,174.6,174.31,174.38,9821.0,166.4038,166.6711,166.3942,166.4611,9821.0
2022-08-16 12:00:00,174.38,174.38,174.15,174.29,6689.0,166.4611,166.4611,166.2415,166.3751,6689.0
2022-08-16 12:10:00,174.35,174.63,174.33,174.63,7229.0,166.4324,166.6997,166.4133,166.6997,7229.0
2022-08-16 12:20:00,174.61,174.82,174.5,174.82,37174.0,166.6806,166.8811,166.5756,166.8811,37174.0
2022-08-16 12:30:00,174.91,175.23,174.87,175.14,64861.0,166.967,167.2725,166.9288,167.1865,64861.0
2022-08-16 12:40:00,175.14,175.19,174.92,175.07,7974.0,167.1865,167.2343,166.9765,167.1197,7974.0
2022-08-16 12:50:00,175.04,175.13,174.97,174.97,6072.0,167.0911,167.177,167.0243,167.0243,6072.0
2022-08-16 13:00:00,175.0,175.33,174.94,175.3,13752.0,167.0529,167.3679,166.9956,167.3393,13752.0
2022-08-16 13:10:00,175.34,175.36,175.14,175.27,12650.0,167.3775,167.3966,167.1865,167.3106,12650.0
2022-08-16 13:20:00,175.28,175.36,175.14,175.28,15243.0,167.3202,167.3966,167.1865,167.3202,15243.0
2022-08-16 13:30:00,175.33,175.33,175.15,175.24,9363.0,167.3679,167.3679,167.1961,167.282,9363.0
2022-08-16 13:40:00,175.25,175.36,175.09,175.34,7256.0,167.2916,167.3966,167.1388,167.3775,7256.0
2022-08-16 13:50:00,175.32,175.38,175.21,175.3,6755.0,167.3584,167.4156,167.2534,167.3393,6755.0
2022-08-16 14:00:00,175.28,175.42,175.28,175.42,14429.0,167.3202,167.4538,167.3202,167.4538,14429.0
2022-08-16 14:10:00,175.4,175.5,175.35,175.44,27666.0,167.4347,167.5302,167.387,167.4729,27666.0
2022-08-16 14:20:00,175.47,175.51,175.31,175.36,9334.0,167.5016,167.5397,167.3488,167.3966,9334.0
2022-08-16 14:30:00,175.35,175.45,175.07,175.08,8949.0,167.387,167.4825,167.1197,167.1293,8949.0
2022-08-16 14:40:00,175.1,175.1,174.55,174.59,13981.0,167.1484,167.1484,166.6233,166.6615,13981.0
2022-08-16 14:50:00,174.48,174.77,174.44,174.75,9930.0,166.5565,166.8334,166.5183,166.8143,9930.0
2022-08-16 15:00:00,174.75,174.86,174.7,174.77,13728.0,166.8143,166.9193,166.7665,166.8334,13728.0
2022-08-16 15:10:00,174.74,174.77,174.54,174.55,8870.0,166.8047,166.8334,166.6138,166.6233,8870.0
2022-08-16 15:20:00,174.54,174.76,174.54,174.67,7687.0,166.6138,166.8238,166.6138,166.7379,7687.0
2022-08-16 15:30:00,174.67,174.76,174.44,174.44,14697.0,166.7379,166.8238,166.5183,166.5183,14697.0
2022-08-16 15:40:00,174.45,174.92,174.32,174.9,39534.0,166.5279,166.9765,166.4038,166.9574,39534.0
2022-08-16 15:50:00,174.9,174.95,174.63,174.8,96908.0,166.9574,167.0052,166.6997,166.862,96908.0
2022-08-17 09:30:00,174.29,175.13,174.03,174.66,53471.0,166.3751,167.177,166.127,166.7283,53471.0
2022-08-17 09:40:00,174.63,174.67,174.26,174.47,5783.0,166.6997,166.7379,166.3465,166.547,5783.0
2022-08-17 09:50:00,174.44,174.87,174.44,174.87,9427.0,166.5183,166.9288,166.5183,166.9288,9427.0
2022-08-17 10:00:00,174.85,175.32,174.85,175.09,12622.0,166.9097,167.3584,166.9097,167.1388,12622.0
2022-08-17 10:10:00,175.12,175.13,174.89,175.04,16080.0,167.1675,167.177,166.9479,167.0911,16080.0
2022-08-17 10:20:00,175.04,175.06,174.76,174.83,9943.0,167.0911,167.1102,166.8238,166.8906,9943.0
2022-08-17 10:30:00,174.82,174.82,174.45,174.8,10460.0,166.8811,166.8811,166.5279,166.862,10460.0
2022-08-17 10:40:00,174.79,175.08,174.7,175.08,9433.0,166.8524,167.1293,166.7665,167.1293,9433.0
2022-08-17 10:50:00,175.12,175.12,174.68,174.84,10428.0,167.1675,167.1675,166.7474,166.9002,10428.0
2022-08-17 11:00:00,174.86,174.91,174.75,174.8,6868.0,166.9193,166.967,166.8143,166.862,6868.0
2022-08-17 11:10:00,174.83,174.92,174.76,174.86,6869.0,166.8906,166.9765,166.8238,166.9193,6869.0
2022-08-17 11:20:00,174.86,175.06,174.81,175.04,7306.0,166.9193,167.1102,166.8715,167.0911,7306.0
2022-08-17 11:30:00,175.02,175.05,174.79,174.85,7978.0,167.072,167.1006,166.8524,166.9097,7978.0
2022-08-17 11:40:00,174.89,174.93,174.54,174.59,24324.0,166.9479,166.9861,166.6138,166.6615,24324.0
2022-08-17 11:50:00,174.57,174.87,174.57,174.7,9074.0,166.6424,166.9288,166.6424,166.7665,9074.0
2022-08-17 12:00:00,174.69,174.8,174.63,174.79,8126.0,166.757,166.862,166.6997,166.8524,8126.0
2022-08-17 12:10:00,174.77,174.91,174.76,174.89,14064.0,166.8334,166.967,166.8238,166.9479,14064.0
2022-08-17 12:20:00,174.89,175.12,174.87,175.12,9113.0,166.9479,167.1675,166.9288,167.1675,9113.0
2022-08-17 12:30:00,175.11,175.11,174.94,175.02,11034.0,167.1579,167.1579,166.9956,167.072,11034.0
2022-08-17 12:40:00,175.06,175.08,174.94,174.94,4472.0,167.1102,167.1293,166.9956,166.9956,4472.0
2022-08-17 12:50:00,174.94,175.06,174.86,175.04,8392.0,166.9956,167.1102,166.9193,167.0911,8392.0
2022-08-17 13:00:00,175.05,175.05,174.93,175.0,15985.0,167.1006,167.1006,166.9861,167.0529,15985.0
2022-08-17 13:10:00,174.99,175.05,174.96,175.0,9388.0,167.0434,167.1006,167.0147,167.0529,9388.0
2022-08-17 13:20:00,175.01,175.17,174.99,175.17,7340.0,167.0625,167.2152,167.0434,167.2152,7340.0
2022-08-17 13:30:00,175.18,175.18,174.99,175.06,5560.0,167.2247,167.2247,167.0434,167.1102,5560.0
2022-08-17 13:40:00,175.09,175.18,175.0,175.09,6590.0,167.1388,167.2247,167.0529,167.1388,6590.0
2022-08-17 13:50:00,175.12,175.13,174.98,175.1,14053.0,167.1675,167.177,167.0338,167.1484,14053.0
2022-08-17 14:00:00,175.16,175.41,174.99,175.19,10133.0,167.2056,167.4443,167.0434,167.2343,10133.0
2022-08-17 14:10:00,175.14,175.42,175.05,175.21,6827.0,167.1865,167.4538,167.1006,167.2534,6827.0
2022-08-17 14:20:00,175.2,175.32,175.0,175.32,13782.0,167.2438,167.3584,167.0529,167.3584,13782.0
2022-08-17 14:30:00,175.34,175.57,175.33,175.56,15144.0,167.3775,167.597,167.3679,167.5875,15144.0
2022-08-17 14:40:00,175.52,175.52,175.26,175.33,13424.0,167.5493,167.5493,167.3011,167.3679,13424.0
2022-08-17 14:50:00,175.34,175.4,175.22,175.26,9114.0,167.3775,167.4347,167.2629,167.3011,9114.0
2022-08-17 15:00:00,175.24,175.47,175.18,175.22,28145.0,167.282,167.5016,167.2247,167.2629,28145.0
2022-08-17 15:10:00,175.25,175.27,174.97,175.0,6644.0,167.2916,167.3106,167.0243,167.0529,6644.0
2022-08-17 15:20:00,175.01,175.13,174.97,175.06,8560.0,167.0625,167.177,167.0243,167.1102,8560.0
2022-08-17 15:30:00,175.08,175.37,175.08,175.31,8039.0,167.1293,167.4061,167.1293,167.3488,8039.0
2022-08-17 15:40:00,175.33,175.42,175.2,175.27,19011.0,167.3679,167.4538,167.2438,167.3106,19011.0
2022-08-17 15:50:00,175.31,175.35,175.08,175.3,41385.0,167.3488,167.387,167.1293,167.3393,41385.0
2022-08-18 09:30:00,175.82,175.98,175.31,175.33,43158.0,167.8357,167.9884,167.3488,167.3679,43158.0
2022-08-18 09:40:00,175.44,175.44,175.1,175.24,3201.0,167.4729,167.4729,167.1484,167.282,3201.0
2022-08-18 09:50:00,175.27,175.47,175.25,175.44,5103.0,167.3106,167.5016,167.2916,167.4729,5103.0
2022-08-18 10:00:00,175.28,175.37,175.09,175.2,5473.0,167.3202,167.4061,167.1388,167.2438,5473.0
2022-08-18 10:10:00,175.12,175.26,174.92,174.94,3233.0,167.1675,167.3011,166.9765,166.9956,3233.0
2022-08-18 10:20:00,174.97,175.18,174.86,175.09,14414.0,167.0243,167.2247,166.9193,167.1388,14414.0
2022-08-18 10:30:00,175.11,175.12,174.76,174.76,6345.0,167.1579,167.1675,166.8238,166.8238,6345.0
2022-08-18 10:40:00,174.84,174.91,174.58,174.59,7265.0,166.9002,166.967,166.652,166.6615,7265.0
2022-08-18 10:50:00,174.51,174.68,174.5,174.59,10635.0,166.5852,166.7474,166.5756,166.6615,10635.0
2022-08-18 11:00:00,174.56,174.59,174.4,174.51,5764.0,166.6329,166.6615,166.4802,166.5852,5764.0
2022-08-18 11:10:00,174.53,174.61,174.25,174.25,6124.0,166.6042,166.6806,166.337,166.337,6124.0
2022-08-18 11:20:00,174.32,174.61,174.32,174.61,3999.0,166.4038,166.6806,166.4038,166.6806,3999.0
2022-08-18 11:30:00,174.64,174.73,174.59,174.72,4534.0,166.7093,166.7952,166.6615,166.7856,4534.0
2022-08-18 11:40:00,174.77,174.86,174.69,174.81,6346.0,166.8334,166.9193,166.757,166.8715,6346.0
2022-08-18 11:50:00,174.83,174.85,174.63,174.64,10363.0,166.8906,166.9097,166.6997,166.7093,10363.0
2022-08-18 12:00:00,174.65,174.7,174.57,174.7,2905.0,166.7188,166.7665,166.6424,166.7665,2905.0
2022-08-18 12:10:00,174.73,174.8,174.55,174.59,3529.0,166.7952,166.862,166.6233,166.6615,3529.0
2022-08-18 12:20:00,174.59,174.59,174.33,174.33,9903.0,166.6615,166.6615,166.4133,166.4133,9903.0
2022-08-18 12:30:00,174.3,174.53,174.27,174.53,5525.0,166.3847,166.6042,166.3561,166.6042,5525.0
2022-08-18 12:40:00,174.5,174.5,174.39,174.39,2228.0,166.5756,166.5756,166.4706,166.4706,2228.0
2022-08-18 12:50:00,174.4,174.45,174.3,174.43,7968.0,166.4802,166.5279,166.3847,166.5088,7968.0
2022-08-18 13:00:00,174.37,174.49,174.35,174.46,1292.0,166.4515,166.5661,166.4324,166.5374,1292.0
2022-08-18 13:10:00,174.47,174.52,174.34,174.35,2624.0,166.547,166.5947,166.4229,166.4324,2624.0
2022-08-18 13:20:00,174.37,174.55,174.35,174.55,2989.0,166.4515,166.6233,166.4324,166.6233,2989.0
2022-08-18 13:30:00,174.53,174.53,174.4,174.46,4217.0,166.6042,166.6042,166.4802,166.5374,4217.0
2022-08-18 13:40:00,174.46,174.49,174.4,174.4,1965.0,166.5374,166.5661,166.4802,166.4802,1965.0
2022-08-18 13:50:00,174.39,174.39,174.21,174.32,9373.0,166.4706,166.4706,166.2988,166.4038,9373.0
2022-08-18 14:00:00,174.37,174.4,174.28,174.36,7277.0,166.4515,166.4802,166.3656,166.442,7277.0
2022-08-18 14:10:00,174.38,174.55,174.28,174.53,7635.0,166.4611,166.6233,166.3656,166.6042,7635.0
2022-08-18 14:20:00,174.55,174.55,174.44,174.47,8690.0,166.6233,166.6233,166.5183,166.547,8690.0
2022-08-18 14:30:00,174.43,174.51,174.37,174.5,7891.0,166.5088,166.5852,166.4515,166.5756,7891.0
2022-08-18 14:40:00,174.53,174.6,174.5,174.5,3225.0,166.6042,166.6711,166.5756,166.5756,3225.0
2022-08-18 14:50:00,174.53,174.74,174.49,174.71,6019.0,166.6042,166.8047,166.5661,166.7761,6019.0
2022-08-18 15:00:00,174.78,174.89,174.76,174.88,4030.0,166.8429,166.9479,166.8238,166.9384,4030.0
2022-08-18 15:10:00,174.86,175.08,174.86,174.98,9480.0,166.9193,167.1293,166.9193,167.0338,9480.0
2022-08-18 15:20:00,174.99,175.02,174.9,174.97,11340.0,167.0434,167.072,166.9574,167.0243,11340.0
2022-08-18 15:30:00,174.99,175.21,174.95,175.09,21648.0,167.0434,167.2534,167.0052,167.1388,21648.0
2022-08-18 15:40:00,175.1,175.18,175.03,175.05,14878.0,167.1484,167.2247,167.0815,167.1006,14878.0
2022-08-18 15:50:00,175.03,175.06,174.77,174.99,67295.0,167.0815,167.1102,166.8334,167.0434,67295.0
2022-08-19 09:30:00,175.5,175.54,174.84,175.06,91248.0,167.5302,167.5684,166.9002,167.1102,91248.0
2022-08-19 09:40:00,175.08,175.5,175.08,175.33,10391.0,167.1293,167.5302,167.1293,167.3679,10391.0
2022-08-19 09:50:00,175.23,175.35,174.67,174.86,10651.0,167.2725,167.387,166.7379,166.9193,10651.0
2022-08-19 10:00:00,174.99,175.16,174.84,174.99,5327.0,167.0434,167.2056,166.9002,167.0434,5327.0
2022-08-19 10:10:00,174.95,175.02,174.64,174.87,7874.0,167.0052,167.072,166.7093,166.9288,7874.0
2022-08-19 10:20:00,174.98,175.24,174.95,175.21,6422.0,167.0338,167.282,167.0052,167.2534,6422.0
2022-08-19 10:30:00,175.25,175.25,175.03,175.04,3468.0,167.2916,167.2916,167.0815,167.0911,3468.0
2022-08-19 10:40:00,175.2,175.2,174.84,174.94,5138.0,167.2438,167.2438,166.9002,166.9956,5138.0
2022-08-19 10:50:00,174.98,174.98,174.79,174.93,4700.0,167.0338,167.0338,166.8524,166.9861,4700.0
2022-08-19 11:00:00,174.97,175.04,174.64,174.64,12073.0,167.0243,167.0911,166.7093,166.7093,12073.0
2022-08-19 11:10:00,174.64,174.86,174.58,174.83,23022.0,166.7093,166.9193,166.652,166.8906,23022.0
2022-08-19 11:20:00,174.81,174.9,174.78,174.9,4311.0,166.8715,166.9574,166.8429,166.9574,4311.0
2022-08-19 11:30:00,174.91,174.91,174.7,174.71,2867.0,166.967,166.967,166.7665,166.7761,2867.0
2022-08-19 11:40:00,174.7,174.83,174.64,174.76,5637.0,166.7665,166.8906,166.7093,166.8238,5637.0
2022-08-19 11:50:00,174.81,174.86,174.67,174.85,5334.0,166.8715,166.9193,166.7379,166.9097,5334.0
2022-08-19 12:00:00,174.91,174.91,174.74,174.84,4838.0,166.967,166.967,166.8047,166.9002,4838.0
2022-08-19 12:10:00,174.88,174.99,174.83,174.98,5310.0,166.9384,167.0434,166.8906,167.0338,5310.0
2022-08-19 12:20:00,174.98,175.04,174.81,174.82,10931.0,167.0338,167.0911,166.8715,166.8811,10931.0
2022-08-19 12:30:00,174.83,175.08,174.82,175.08,16552.0,166.8906,167.1293,166.8811,167.1293,16552.0
2022-08-19 12:40:00,175.06,175.18,175.02,175.09,6963.0,167.1102,167.2247,167.072,167.1388,6963.0
2022-08-19 12:50:00,175.09,175.26,175.07,175.13,5409.0,167.1388,167.3011,167.1197,167.177,5409.0
2022-08-19 13:00:00,175.1,175.15,175.03,175.08,3314.0,167.1484,167.1961,167.0815,167.1293,3314.0
2022-08-19 13:10:00,175.12,175.14,174.99,175.11,5346.0,167.1675,167.1865,167.0434,167.1579,5346.0
2022-08-19 13:20:00,175.11,175.2,175.11,175.16,4673.0,167.1579,167.2438,167.1579,167.2056,4673.0
2022-08-19 13:30:00,175.14,175.15,174.84,174.88,5761.0,167.1865,167.1961,166.9002,166.9384,5761.0
2022-08-19 13:40:00,174.81,175.0,174.79,174.96,6138.0,166.8715,167.0529,166.8524,167.0147,6138.0
2022-08-19 13:50:00,174.98,175.05,174.95,174.95,3969.0,167.0338,167.1006,167.0052,167.0052,3969.0
2022-08-19 14:00:00,174.94,175.0,174.85,174.87,6892.0,166.9956,167.0529,166.9097,166.9288,6892.0
2022-08-19 14:10:00,174.86,174.87,174.62,174.66,9078.0,166.9193,166.9288,166.6902,166.7283,9078.0
2022-08-19 14:20:00,174.63,174.79,174.59,174.75,8188.0,166.6997,166.8524,166.6615,166.8143,8188.0
2022-08-19 14:30:00,174.72,174.72,174.46,174.46,6596.0,166.7856,166.7856,166.5374,166.5374,6596.0
2022-08-19 14:40:00,174.38,174.48,174.37,174.45,7613.0,166.4611,166.5565,166.4515,166.5279,7613.0
2022-08-19 14:50:00,174.46,174.46,174.19,174.28,7108.0,166.5374,166.5374,166.2797,166.3656,7108.0
2022-08-19 15:00:00,174.28,174.31,174.14,174.16,8780.0,166.3656,166.3942,166.232,166.2511,8780.0
2022-08-19 15:10:00,174.17,174.45,174.17,174.39,7164.0,166.2606,166.5279,166.2606,166.4706,7164.0
2022-08-19 15:20:00,174.37,174.43,174.18,174.24,9696.0,166.4515,166.5088,166.2701,166.3274,9696.0
2022-08-19 15:30:00,174.21,174.29,174.1,174.26,16893.0,166.2988,166.3751,166.1938,166.3465,16893.0
2022-08-19 15:40:00,174.28,174.45,174.19,174.45,20054.0,166.3656,166.5279,166.2797,166.5279,20054.0
2022-08-19 15:50:00,174.42,174.62,174.25,174.37,103555.0,166.4992,166.6902,166.337,166.4515,103555.0
2022-08-22 09:30:00,173.18,173.85,172.62,173.45,40113.0,165.3156,165.9551,164.781,165.5733,40113.0
2022-08-22 09:40:00,173.39,173.79,173.28,173.58,8725.0,165.516,165.8979,165.411,165.6974,8725.0
2022-08-22 09:50:00,173.57,174.14,173.45,174.14,14078.0,165.6878,166.232,165.5733,166.232,14078.0
2022-08-22 10:00:00,174.09,174.4,174.03,174.21,10387.0,166.1842,166.4802,166.127,166.2988,10387.0
2022-08-22 10:10:00,174.29,174.92,174.29,174.92,30110.0,166.3751,166.9765,166.3751,166.9765,30110.0
2022-08-22 10:20:00,174.88,175.16,174.83,174.88,47916.0,166.9384,167.2056,166.8906,166.9384,47916.0
2022-08-22 10:30:00,174.88,175.13,174.77,174.88,21740.0,166.9384,167.177,166.8334,166.9384,21740.0
2022-08-22 10:40:00,174.86,175.2,174.83,174.99,27926.0,166.9193,167.2438,166.8906,167.0434,27926.0
2022-08-22 10:50:00,175.0,175.0,174.8,175.0,29299.0,167.0529,167.0529,166.862,167.0529,29299.0
2022-08-22 11:00:00,175.0,175.0,174.85,174.92,24577.0,167.0529,167.0529,166.9097,166.9765,24577.0
2022-08-22 11:10:00,174.93,175.05,174.89,174.96,12999.0,166.9861,167.1006,166.9479,167.0147,12999.0
2022-08-22 11:20:00,174.96,175.04,174.77,174.9,16006.0,167.0147,167.0911,166.8334,166.9574,16006.0
2022-08-22 11:30:00,174.93,174.97,174.85,174.9,22334.0,166.9861,167.0243,166.9097,166.9574,22334.0
2022-08-22 11:40:00,174.93,175.05,174.84,174.84,32978.0,166.9861,167.1006,166.9002,166.9002,32978.0
2022-08-22 11:50:00,174.86,175.15,174.86,175.13,16219.0,166.9193,167.1961,166.9193,167.177,16219.0
2022-08-22 12:00:00,175.14,175.26,174.82,174.82,24720.0,167.1865,167.3011,166.8811,166.8811,24720.0
2022-08-22 12:10:00,174.82,174.82,174.68,174.78,14306.0,166.8811,166.8811,166.7474,166.8429,14306.0
2022-08-22 12:20:00,174.82,175.12,174.82,174.98,8679.0,166.8811,167.1675,166.8811,167.0338,8679.0
2022-08-22 12:30:00,175.0,175.01,174.7,174.86,12364.0,167.0529,167.0625,166.7665,166.9193,12364.0
2022-08-22 12:40:00,174.84,174.84,174.61,174.77,9786.0,166.9002,166.9002,166.6806,166.8334,9786.0
2022-08-22 12:50:00,174.74,174.88,174.68,174.82,6915.0,166.8047,166.9384,166.7474,166.8811,6915.0
2022-08-22 13:00:00,174.82,174.87,174.57,174.63,8073.0,166.8811,166.9288,166.6424,166.6997,8073.0
2022-08-22 13:10:00,174.62,174.69,174.51,174.51,7503.0,166.6902,166.757,166.5852,166.5852,7503.0
2022-08-22 13:20:00,174.49,174.66,174.43,174.62,6803.0,166.5661,166.7283,166.5088,166.6902,6803.0
2022-08-22 13:30:00,174.59,174.63,174.34,174.34,15478.0,166.6615,166.6997,166.4229,166.4229,15478.0
2022-08-22 13:40:00,174.34,174.55,174.23,174.48,10602.0,166.4229,166.6233,166.3179,166.5565,10602.0
2022-08-22 13:50:00,174.43,174.49,173.93,173.99,18249.0,166.5088,166.5661,166.0315,166.0888,18249.0
2022-08-22 14:00:00,173.96,174.15,173.91,174.12,13309.0,166.0601,166.2415,166.0124,166.2129,13309.0
2022-08-22 14:10:00,174.13,174.27,174.04,174.25,8442.0,166.2224,166.3561,166.1365,166.337,8442.0
2022-08-22 14:20:00,174.25,174.39,174.19,174.37,19861.0,166.337,166.4706,166.2797,166.4515,19861.0
2022-08-22 14:30:00,174.38,174.57,174.3,174.56,16408.0,166.4611,166.6424,166.3847,166.6329,16408.0
2022-08-22 14:40:00,174.57,174.58,174.27,174.27,14264.0,166.6424,166.652,166.3561,166.3561,14264.0
2022-08-22 14:50:00,174.28,174.39,174.23,174.38,9316.0,166.3656,166.4706,166.3179,166.4611,9316.0
2022-08-22 15:00:00,174.38,174.49,174.31,174.45,15047.0,166.4611,166.5661,166.3942,166.5279,15047.0
2022-08-22 15:10:00,174.49,174.69,174.48,174.58,14128.0,166.5661,166.757,166.5565,166.652,14128.0
2022-08-22 15:20:00,174.59,174.67,174.38,174.38,17486.0,166.6615,166.7379,166.4611,166.4611,17486.0
2022-08-22 15:30:00,174.39,174.43,174.19,174.29,26412.0,166.4706,166.5088,166.2797,166.3751,26412.0
2022-08-22 15:40:00,174.24,174.28,173.85,174.1,29737.0,166.3274,166.3656,165.9551,166.1938,29737.0
2022-08-22 15:50:00,174.09,174.4,174.08,174.24,72122.0,166.1842,166.4802,166.1747,166.3274,72122.0
2022-08-23 09:30:00,173.39,174.0,172.96,173.73,39374.0,165.516,166.0983,165.1055,165.8406,39374.0
2022-08-23 09:40:00,173.86,174.04,173.22,173.36,12332.0,165.9647,166.1365,165.3537,165.4874,12332.0
2022-08-23 09:50:00,173.29,173.47,173.03,173.15,11149.0,165.4206,165.5924,165.1724,165.2869,11149.0
2022-08-23 10:00:00,173.08,173.5,173.08,173.26,10668.0,165.2201,165.621,165.2201,165.3919,10668.0
2022-08-23 10:10:00,173.23,173.33,172.86,173.03,12042.0,165.3633,165.4587,165.0101,165.1724,12042.0
2022-08-23 10:20:00,173.04,173.25,173.02,173.12,11803.0,165.1819,165.3824,165.1628,165.2583,11803.0
2022-08-23 10:30:00,173.12,173.64,173.12,173.57,10715.0,165.2583,165.7547,165.2583,165.6878,10715.0
2022-08-23 10:40:00,173.56,173.64,173.39,173.64,8990.0,165.6783,165.7547,165.516,165.7547,8990.0
2022-08-23 10:50:00,173.64,173.74,173.46,173.56,10426.0,165.7547,165.8501,165.5828,165.6783,10426.0
2022-08-23 11:00:00,173.59,173.6,172.78,172.88,9587.0,165.7069,165.7165,164.9337,165.0292,9587.0
2022-08-23 11:10:00,172.84,173.1,172.69,173.0,9003.0,164.991,165.2392,164.8478,165.1437,9003.0
2022-08-23 11:20:00,173.0,173.23,173.0,173.17,6651.0,165.1437,165.3633,165.1437,165.306,6651.0
2022-08-23 11:30:00,173.18,173.44,173.18,173.36,6859.0,165.3156,165.5637,165.3156,165.4874,6859.0
2022-08-23 11:40:00,173.38,173.49,173.26,173.49,9228.0,165.5065,165.6115,165.3919,165.6115,9228.0
2022-08-23 11:50:00,173.48,173.55,173.31,173.53,8504.0,165.6019,165.6688,165.4397,165.6497,8504.0
2022-08-23 12:00:00,173.5,173.51,173.31,173.47,6597.0,165.621,165.6306,165.4397,165.5924,6597.0
2022-08-23 12:10:00,173.47,173.56,173.33,173.37,6687.0,165.5924,165.6783,165.4587,165.4969,6687.0
2022-08-23 12:20:00,173.36,173.36,172.88,172.91,7631.0,165.4874,165.4874,165.0292,165.0578,7631.0
2022-08-23 12:30:00,172.9,173.35,172.88,173.32,6568.0,165.0483,165.4778,165.0292,165.4492,6568.0
2022-08-23 12:40:00,173.35,173.48,173.32,173.42,5783.0,165.4778,165.6019,165.4492,165.5447,5783.0
2022-08-23 12:50:00,173.41,173.44,173.34,173.36,6348.0,165.5351,165.5637,165.4683,165.4874,6348.0
2022-08-23 13:00:00,173.34,173.47,173.28,173.39,16840.0,165.4683,165.5924,165.411,165.516,16840.0
2022-08-23 13:10:00,173.4,173.71,173.4,173.61,14306.0,165.5256,165.8215,165.5256,165.726,14306.0
2022-08-23 13:20:00,173.6,173.68,173.51,173.68,22845.0,165.7165,165.7928,165.6306,165.7928,22845.0
2022-08-23 13:30:00,173.68,173.83,173.64,173.68,15546.0,165.7928,165.936,165.7547,165.7928,15546.0
2022-08-23 13:40:00,173.67,173.74,173.51,173.58,31302.0,165.7833,165.8501,165.6306,165.6974,31302.0
2022-08-23 13:50:00,173.56,173.58,173.29,173.39,35663.0,165.6783,165.6974,165.4206,165.516,35663.0
2022-08-23 14:00:00,173.45,173.6,173.34,173.57,32125.0,165.5733,165.7165,165.4683,165.6878,32125.0
2022-08-23 14:10:00,173.55,173.77,173.49,173.77,32314.0,165.6688,165.8788,165.6115,165.8788,32314.0
2022-08-23 14:20:00,173.79,174.02,173.77,173.97,61137.0,165.8979,166.1174,165.8788,166.0697,61137.0
2022-08-23 14:30:00,173.97,174.12,173.6,173.64,17667.0,166.0697,166.2129,165.7165,165.7547,17667.0
2022-08-23 14:40:00,173.59,173.73,173.55,173.6,8504.0,165.7069,165.8406,165.6688,165.7165,8504.0
2022-08-23 14:50:00,173.61,173.65,173.41,173.54,9095.0,165.726,165.7642,165.5351,165.6592,9095.0
2022-08-23 15:00:00,173.57,173.89,173.57,173.87,9836.0,165.6878,165.9933,165.6878,165.9742,9836.0
2022-08-23 15:10:00,173.86,173.99,173.84,173.91,10446.0,165.9647,166.0888,165.9456,166.0124,10446.0
2022-08-23 15:20:00,173.88,173.89,173.59,173.7,12953.0,165.9838,165.9933,165.7069,165.8119,12953.0
2022-08-23 15:30:00,173.69,173.76,173.6,173.66,16974.0,165.8024,165.8692,165.7165,165.7738,16974.0
2022-08-23 15:40:00,173.67,173.75,173.48,173.56,27094.0,165.7833,165.8597,165.6019,165.6783,27094.0
2022-08-23 15:50:00,173.55,173.62,173.36,173.43,58440.0,165.6688,165.7356,165.4874,165.5542,58440.0
2022-08-24 09:30:00,173.79,174.13,173.37,173.45,55868.0,165.8979,166.2224,165.4969,165.5733,55868.0
2022-08-24 09:40:00,173.46,173.69,173.29,173.48,19410.0,165.5828,165.8024,165.4206,165.6019,19410.0
2022-08-24 09:50:00,173.42,173.61,173.24,173.27,15021.0,165.5447,165.726,165.3728,165.4015,15021.0
2022-08-24 10:00:00,173.31,173.63,173.31,173.45,14513.0,165.4397,165.7451,165.4397,165.5733,14513.0
2022-08-24 10:10:00,173.53,173.64,173.38,173.55,19310.0,165.6497,165.7547,165.5065,165.6688,19310.0
2022-08-24 10:20:00,173.55,173.71,173.46,173.55,16353.0,165.6688,165.8215,165.5828,165.6688,16353.0
2022-08-24 10:30:00,173.53,173.58,173.34,173.44,8776.0,165.6497,165.6974,165.4683,165.5637,8776.0
2022-08-24 10:40:00,173.39,173.49,173.29,173.46,7196.0,165.516,165.6115,165.4206,165.5828,7196.0
2022-08-24 10:50:00,173.44,173.44,173.22,173.24,7349.0,165.5637,165.5637,165.3537,165.3728,7349.0
2022-08-24 11:00:00,173.2,173.23,172.88,172.88,7958.0,165.3346,165.3633,165.0292,165.0292,7958.0
2022-08-24 11:10:00,172.88,173.22,172.78,173.19,10069.0,165.0292,165.3537,164.9337,165.3251,10069.0
2022-08-24 11:20:00,173.19,173.64,173.17,173.64,9260.0,165.3251,165.7547,165.306,165.7547,9260.0
2022-08-24 11:30:00,173.68,173.76,173.56,173.73,13947.0,165.7928,165.8692,165.6783,165.8406,13947.0
2022-08-24 11:40:00,173.74,173.74,173.51,173.57,14623.0,165.8501,165.8501,165.6306,165.6878,14623.0
2022-08-24 11:50:00,173.59,173.69,173.49,173.52,13116.0,165.7069,165.8024,165.6115,165.6401,13116.0
2022-08-24 12:00:00,173.53,173.58,173.34,173.49,6126.0,165.6497,165.6974,165.4683,165.6115,6126.0
2022-08-24 12:10:00,173.5,173.61,173.42,173.58,5318.0,165.621,165.726,165.5447,165.6974,5318.0
2022-08-24 12:20:00,173.58,173.63,173.31,173.37,6292.0,165.6974,165.7451,165.4397,165.4969,6292.0
2022-08-24 12:30:00,173.32,173.36,173.0,173.02,10416.0,165.4492,165.4874,165.1437,165.1628,10416.0
2022-08-24 12:40:00,173.02,173.12,172.9,173.0,5297.0,165.1628,165.2583,165.0483,165.1437,5297.0
2022-08-24 12:50:00,172.99,173.13,172.98,173.05,6964.0,165.1342,165.2678,165.1246,165.1915,6964.0
2022-08-24 13:00:00,173.06,173.1,172.93,173.07,12708.0,165.201,165.2392,165.0769,165.2106,12708.0
2022-08-24 13:10:00,173.05,173.23,173.05,173.07,18181.0,165.1915,165.3633,165.1915,165.2106,18181.0
2022-08-24 13:20:00,173.07,173.17,173.06,173.06,13692.0,165.2106,165.306,165.201,165.201,13692.0
2022-08-24 13:30:00,173.05,173.13,172.98,173.09,7403.0,165.1915,165.2678,165.1246,165.2296,7403.0
2022-08-24 13:40:00,173.09,173.18,173.08,173.12,16206.0,165.2296,165.3156,165.2201,165.2583,16206.0
2022-08-24 13:50:00,173.15,173.24,173.02,173.03,21967.0,165.2869,165.3728,165.1628,165.1724,21967.0
2022-08-24 14:00:00,173.03,173.45,173.03,173.42,25637.0,165.1724,165.5733,165.1724,165.5447,25637.0
2022-08-24 14:10:00,173.4,173.52,173.35,173.52,10942.0,165.5256,165.6401,165.4778,165.6401,10942.0
2022-08-24 14:20:00,173.53,173.62,173.52,173.53,4896.0,165.6497,165.7356,165.6401,165.6497,4896.0
2022-08-24 14:30:00,173.53,173.59,173.41,173.59,8522.0,165.6497,165.7069,165.5351,165.7069,8522.0
2022-08-24 14:40:00,173.59,173.68,173.48,173.61,32538.0,165.7069,165.7928,165.6019,165.726,32538.0
2022-08-24 14:50:00,173.66,173.77,173.66,173.76,28612.0,165.7738,165.8788,165.7738,165.8692,28612.0
2022-08-24 15:00:00,173.76,174.15,173.75,174.15,34247.0,165.8692,166.2415,165.8597,166.2415,34247.0
2022-08-24 15:10:00,174.14,174.28,174.1,174.12,31651.0,166.232,166.3656,166.1938,166.2129,31651.0
2022-08-24 15:20:00,174.13,174.2,173.96,173.96,39445.0,166.2224,166.2892,166.0601,166.0601,39445.0
2022-08-24 15:30:00,173.97,174.0,173.73,173.96,32473.0,166.0697,166.0983,165.8406,166.0601,32473.0
2022-08-24 15:40:00,173.92,173.95,173.73,173.79,46092.0,166.022,166.0506,165.8406,165.8979,46092.0
2022-08-24 15:50:00,173.8,173.86,173.37,173.5,120058.0,165.9074,165.9647,165.4969,165.621,120058.0
2022-08-25 09:30:00,173.44,173.68,172.71,173.3,36242.0,165.5637,165.7928,164.8669,165.4301,36242.0
2022-08-25 09:40:00,173.34,173.57,173.13,173.34,21681.0,165.4683,165.6878,165.2678,165.4683,21681.0
2022-08-25 09:50:00,173.28,173.37,173.02,173.35,16720.0,165.411,165.4969,165.1628,165.4778,16720.0
2022-08-25 10:00:00,173.4,173.6,173.29,173.41,28340.0,165.5256,165.7165,165.4206,165.5351,28340.0
2022-08-25 10:10:00,173.49,173.64,173.36,173.63,19212.0,165.6115,165.7547,165.4874,165.7451,19212.0
2022-08-25 10:20:00,173.59,173.63,173.41,173.58,48553.0,165.7069,165.7451,165.5351,165.6974,48553.0
2022-08-25 10:30:00,173.6,173.82,173.59,173.73,23446.0,165.7165,165.9265,165.7069,165.8406,23446.0
2022-08-25 10:40:00,173.73,173.92,173.62,173.79,13937.0,165.8406,166.022,165.7356,165.8979,13937.0
2022-08-25 10:50:00,173.85,173.87,173.57,173.61,18547.0,165.9551,165.9742,165.6878,165.726,18547.0
2022-08-25 11:00:00,173.61,173.89,173.46,173.89,12316.0,165.726,165.9933,165.5828,165.9933,12316.0
2022-08-25 11:10:00,173.9,173.98,173.76,173.81,17668.0,166.0029,166.0792,165.8692,165.9169,17668.0
2022-08-25 11:20:00,173.81,173.81,173.61,173.8,12959.0,165.9169,165.9169,165.726,165.9074,12959.0
2022-08-25 11:30:00,173.77,173.85,173.66,173.81,6162.0,165.8788,165.9551,165.7738,165.9169,6162.0
2022-08-25 11:40:00,173.8,173.81,173.65,173.7,6212.0,165.9074,165.9169,165.7642,165.8119,6212.0
2022-08-25 11:50:00,173.66,173.75,173.64,173.75,6636.0,165.7738,165.8597,165.7547,165.8597,6636.0
2022-08-25 12:00:00,173.75,173.8,173.68,173.71,4641.0,165.8597,165.9074,165.7928,165.8215,4641.0
2022-08-25 12:10:00,173.72,173.82,173.5,173.59,7658.0,165.831,165.9265,165.621,165.7069,7658.0
2022-08-25 12:20:00,173.6,173.67,173.6,173.64,3473.0,165.7165,165.7833,165.7165,165.7547,3473.0
2022-08-25 12:30:00,173.66,173.83,173.65,173.82,3393.0,165.7738,165.936,165.7642,165.9265,3393.0
2022-08-25 12:40:00,173.85,173.87,173.55,173.56,4768.0,165.9551,165.9742,165.6688,165.6783,4768.0
2022-08-25 12:50:00,173.57,173.79,173.55,173.7,4156.0,165.6878,165.8979,165.6688,165.8119,4156.0
2022-08-25 13:00:00,173.7,173.78,173.63,173.67,4931.0,165.8119,165.8883,165.7451,165.7833,4931.0
2022-08-25 13:10:00,173.7,173.74,173.62,173.72,2526.0,165.8119,165.8501,165.7356,165.831,2526.0
2022-08-25 13:20:00,173.78,173.95,173.73,173.9,5236.0,165.8883,166.0506,165.8406,166.0029,5236.0
2022-08-25 13:30:00,173.89,174.04,173.88,174.01,11038.0,165.9933,166.1365,165.9838,166.1079,11038.0
2022-08-25 13:40:00,174.0,174.15,173.97,174.07,6033.0,166.0983,166.2415,166.0697,166.1651,6033.0
2022-08-25 13:50:00,174.09,174.1,173.96,173.97,3984.0,166.1842,166.1938,166.0601,166.0697,3984.0
2022-08-25 14:00:00,173.99,174.03,173.63,173.7,32606.0,166.0888,166.127,165.7451,165.8119,32606.0
2022-08-25 14:10:00,173.7,173.75,173.65,173.73,20465.0,165.8119,165.8597,165.7642,165.8406,20465.0
2022-08-25 14:20:00,173.75,173.94,173.71,173.92,26106.0,165.8597,166.041,165.8215,166.022,26106.0
2022-08-25 14:30:00,173.93,174.02,173.92,173.93,6066.0,166.0315,166.1174,166.022,166.0315,6066.0
2022-08-25 14:40:00,173.92,173.98,173.86,173.9,4275.0,166.022,166.0792,165.9647,166.0029,4275.0
2022-08-25 14:50:00,173.92,174.05,173.9,173.98,12234.0,166.022,166.146,166.0029,166.0792,12234.0
2022-08-25 15:00:00,174.01,174.14,173.96,174.04,12193.0,166.1079,166.232,166.0601,166.1365,12193.0
2022-08-25 15:10:00,173.97,174.19,173.97,174.17,8811.0,166.0697,166.2797,166.0697,166.2606,8811.0
2022-08-25 15:20:00,174.16,174.48,174.13,174.45,8662.0,166.2511,166.5565,166.2224,166.5279,8662.0
2022-08-25 15:30:00,174.45,174.45,174.17,174.27,12137.0,166.5279,166.5279,166.2606,166.3561,12137.0
2022-08-25 15:40:00,174.28,174.7,174.27,174.69,22011.0,166.3656,166.7665,166.3561,166.757,22011.0
2022-08-25 15:50:00,174.71,174.74,174.48,174.67,87964.0,166.7761,166.8047,166.5565,166.7379,87964.0
2022-08-26 09:30:00,175.0,175.23,174.36,174.67,21928.0,167.0529,167.2725,166.442,166.7379,21928.0
2022-08-26 09:40:00,174.72,174.76,174.06,174.69,10549.0,166.7856,166.8238,166.1556,166.757,10549.0
2022-08-26 09:50:00,174.8,174.96,174.63,174.96,9606.0,166.862,167.0147,166.6997,167.0147,9606.0
2022-08-26 10:00:00,174.91,174.96,173.91,174.5,12675.0,166.967,167.0147,166.0124,166.5756,12675.0
2022-08-26 10:10:00,174.45,174.74,174.12,174.59,7557.0,166.5279,166.8047,166.2129,166.6615,7557.0
2022-08-26 10:20:00,174.56,174.56,173.77,173.93,7486.0,166.6329,166.6329,165.8788,166.0315,7486.0
2022-08-26 10:30:00,173.96,173.96,173.46,173.58,13848.0,166.0601,166.0601,165.5828,165.6974,13848.0
2022-08-26 10:40:00,173.67,174.03,173.63,173.95,11365.0,165.7833,166.127,165.7451,166.0506,11365.0
2022-08-26 10:50:00,173.99,174.18,173.99,174.0,6164.0,166.0888,166.2701,166.0888,166.0983,6164.0
2022-08-26 11:00:00,173.96,173.96,173.34,173.54,9869.0,166.0601,166.0601,165.4683,165.6592,9869.0
2022-08-26 11:10:00,173.48,173.76,173.41,173.53,12772.0,165.6019,165.8692,165.5351,165.6497,12772.0
2022-08-26 11:20:00,173.55,173.68,173.36,173.68,12002.0,165.6688,165.7928,165.4874,165.7928,12002.0
2022-08-26 11:30:00,173.69,174.01,173.64,173.76,6990.0,165.8024,166.1079,165.7547,165.8692,6990.0
2022-08-26 11:40:00,173.71,173.82,173.58,173.64,27156.0,165.8215,165.9265,165.6974,165.7547,27156.0
2022-08-26 11:50:00,173.63,173.87,173.62,173.69,11343.0,165.7451,165.9742,165.7356,165.8024,11343.0
2022-08-26 12:00:00,173.68,173.68,173.21,173.38,7062.0,165.7928,165.7928,165.3442,165.5065,7062.0
2022-08-26 12:10:00,173.4,173.48,173.01,173.12,7881.0,165.5256,165.6019,165.1533,165.2583,7881.0
2022-08-26 12:20:00,173.07,173.4,173.05,173.4,3488.0,165.2106,165.5256,165.1915,165.5256,3488.0
2022-08-26 12:30:00,173.42,173.45,173.28,173.33,16985.0,165.5447,165.5733,165.411,165.4587,16985.0
2022-08-26 12:40:00,173.33,173.53,173.31,173.4,5823.0,165.4587,165.6497,165.4397,165.5256,5823.0
2022-08-26 12:50:00,173.38,173.6,173.37,173.56,4003.0,165.5065,165.7165,165.4969,165.6783,4003.0
2022-08-26 13:00:00,173.58,173.71,173.5,173.64,5333.0,165.6974,165.8215,165.621,165.7547,5333.0
2022-08-26 13:10:00,173.66,173.69,173.51,173.53,4498.0,165.7738,165.8024,165.6306,165.6497,4498.0
2022-08-26 13:20:00,173.57,173.91,173.56,173.86,3735.0,165.6878,166.0124,165.6783,165.9647,3735.0
2022-08-26 13:30:00,173.8,173.8,173.49,173.49,5950.0,165.9074,165.9074,165.6115,165.6115,5950.0
2022-08-26 13:40:00,173.47,173.67,173.34,173.54,6304.0,165.5924,165.7833,165.4683,165.6592,6304.0
2022-08-26 13:50:00,173.54,173.6,173.26,173.26,5739.0,165.6592,165.7165,165.3919,165.3919,5739.0
2022-08-26 14:00:00,173.31,173.41,173.18,173.28,4699.0,165.4397,165.5351,165.3156,165.411,4699.0
2022-08-26 14:10:00,173.26,173.26,173.05,173.1,13823.0,165.3919,165.3919,165.1915,165.2392,13823.0
2022-08-26 14:20:00,173.12,173.26,173.12,173.14,4747.0,165.2583,165.3919,165.2583,165.2774,4747.0
2022-08-26 14:30:00,173.11,173.13,172.91,172.98,7494.0,165.2487,165.2678,165.0578,165.1246,7494.0
2022-08-26 14:40:00,172.94,172.94,172.62,172.67,12783.0,165.0865,165.0865,164.781,164.8287,12783.0
2022-08-26 14:50:00,172.66,172.66,172.15,172.23,8830.0,164.8192,164.8192,164.3323,164.4087,8830.0
2022-08-26 15:00:00,172.21,172.27,171.94,172.0,11330.0,164.3896,164.4469,164.1319,164.1891,11330.0
2022-08-26 15:10:00,172.03,172.07,171.91,171.96,11791.0,164.2178,164.256,164.1032,164.151,11791.0
2022-08-26 15:20:00,171.97,172.04,171.83,171.94,15680.0,164.1605,164.2273,164.0269,164.1319,15680.0
2022-08-26 15:30:00,171.94,172.07,171.79,172.05,15917.0,164.1319,164.256,163.9887,164.2369,15917.0
2022-08-26 15:40:00,172.03,172.08,171.71,171.77,29790.0,164.2178,164.2655,163.9123,163.9696,29790.0
2022-08-26 15:50:00,171.76,171.93,171.47,171.58,120807.0,163.96,164.1223,163.6832,163.7882,120807.0
2022-08-29 09:30:00,170.7,171.04,170.32,170.96,38522.0,162.9482,163.2727,162.5854,163.1964,38522.0
2022-08-29 09:40:00,170.81,171.03,170.32,170.78,21767.0,163.0532,163.2632,162.5854,163.0245,21767.0
2022-08-29 09:50:00,170.7,171.23,170.7,170.95,13464.0,162.9482,163.4541,162.9482,163.1868,13464.0
2022-08-29 10:00:00,170.99,171.3,170.97,171.27,31349.0,163.225,163.5209,163.2059,163.4923,31349.0
2022-08-29 10:10:00,171.31,171.53,171.2,171.44,14249.0,163.5305,163.7405,163.4255,163.6546,14249.0
2022-08-29 10:20:00,171.46,171.71,171.37,171.63,10469.0,163.6737,163.9123,163.5878,163.8359,10469.0
2022-08-29 10:30:00,171.61,171.82,171.29,171.32,9596.0,163.8169,164.0173,163.5114,163.54,9596.0
2022-08-29 10:40:00,171.33,171.44,171.13,171.25,9327.0,163.5496,163.6546,163.3586,163.4732,9327.0
2022-08-29 10:50:00,171.27,171.28,171.0,171.2,11030.0,163.4923,163.5018,163.2346,163.4255,11030.0
2022-08-29 11:00:00,171.21,171.52,171.21,171.52,10001.0,163.435,163.7309,163.435,163.7309,10001.0
2022-08-29 11:10:00,171.55,171.6,171.33,171.55,13915.0,163.7596,163.8073,163.5496,163.7596,13915.0
2022-08-29 11:20:00,171.5,171.8,171.45,171.74,8300.0,163.7118,163.9982,163.6641,163.9409,8300.0
2022-08-29 11:30:00,171.75,171.87,171.63,171.85,11655.0,163.9505,164.065,163.8359,164.046,11655.0
2022-08-29 11:40:00,171.87,171.88,171.52,171.74,9026.0,164.065,164.0746,163.7309,163.9409,9026.0
2022-08-29 11:50:00,171.86,172.05,171.79,171.95,6252.0,164.0555,164.2369,163.9887,164.1414,6252.0
2022-08-29 12:00:00,172.02,172.3,171.95,172.24,5518.0,164.2082,164.4755,164.1414,164.4182,5518.0
2022-08-29 12:10:00,172.28,172.52,172.18,172.46,13072.0,164.4564,164.6855,164.361,164.6283,13072.0
2022-08-29 12:20:00,172.4,172.55,172.3,172.55,4753.0,164.571,164.7142,164.4755,164.7142,4753.0
2022-08-29 12:30:00,172.55,172.59,172.31,172.42,4629.0,164.7142,164.7523,164.4851,164.5901,4629.0
2022-08-29 12:40:00,172.37,172.63,172.34,172.61,8126.0,164.5423,164.7905,164.5137,164.7714,8126.0
2022-08-29 12:50:00,172.61,172.72,172.5,172.5,7567.0,164.7714,164.8764,164.6664,164.6664,7567.0
2022-08-29 13:00:00,172.46,172.69,172.45,172.61,4559.0,164.6283,164.8478,164.6187,164.7714,4559.0
2022-08-29 13:10:00,172.65,172.66,172.3,172.38,6196.0,164.8096,164.8192,164.4755,164.5519,6196.0
2022-08-29 13:20:00,172.47,172.52,172.37,172.49,4261.0,164.6378,164.6855,164.5423,164.6569,4261.0
2022-08-29 13:30:00,172.48,172.76,172.48,172.7,4319.0,164.6473,164.9146,164.6473,164.8574,4319.0
2022-08-29 13:40:00,172.7,172.88,172.58,172.6,7136.0,164.8574,165.0292,164.7428,164.7619,7136.0
2022-08-29 13:50:00,172.58,172.64,172.46,172.51,7784.0,164.7428,164.8001,164.6283,164.676,7784.0
2022-08-29 14:00:00,172.42,172.52,172.33,172.45,7230.0,164.5901,164.6855,164.5042,164.6187,7230.0
2022-08-29 14:10:00,172.44,172.52,172.16,172.18,6103.0,164.6092,164.6855,164.3419,164.361,6103.0
2022-08-29 14:20:00,172.19,172.21,172.04,172.14,5813.0,164.3705,164.3896,164.2273,164.3228,5813.0
2022-08-29 14:30:00,172.13,172.47,172.13,172.43,5726.0,164.3132,164.6378,164.3132,164.5996,5726.0
2022-08-29 14:40:00,172.44,172.56,172.44,172.47,4632.0,164.6092,164.7237,164.6092,164.6378,4632.0
2022-08-29 14:50:00,172.43,172.48,172.22,172.48,7035.0,164.5996,164.6473,164.3992,164.6473,7035.0
2022-08-29 15:00:00,172.52,172.87,172.5,172.55,7660.0,164.6855,165.0196,164.6664,164.7142,7660.0
2022-08-29 15:10:00,172.57,172.65,172.4,172.4,5094.0,164.7333,164.8096,164.571,164.571,5094.0
2022-08-29 15:20:00,172.27,172.37,172.11,172.12,8373.0,164.4469,164.5423,164.2941,164.3037,8373.0
2022-08-29 15:30:00,172.12,172.32,172.01,172.31,8971.0,164.3037,164.4946,164.1987,164.4851,8971.0
2022-08-29 15:40:00,172.3,172.39,172.13,172.19,19994.0,164.4755,164.5614,164.3132,164.3705,19994.0
2022-08-29 15:50:00,172.21,172.21,171.71,171.75,58072.0,164.3896,164.3896,163.9123,163.9505,58072.0
2022-08-30 09:30:00,171.48,172.4,171.48,172.15,32929.0,163.6928,164.571,163.6928,164.3323,32929.0
2022-08-30 09:40:00,172.29,172.34,171.62,171.67,13669.0,164.466,164.5137,163.8264,163.8741,13669.0
2022-08-30 09:50:00,171.62,172.06,171.59,172.03,11207.0,163.8264,164.2464,163.7978,164.2178,11207.0
2022-08-30 10:00:00,172.01,172.21,171.7,171.78,13745.0,164.1987,164.3896,163.9028,163.9791,13745.0
2022-08-30 10:10:00,171.78,171.85,171.58,171.72,31606.0,163.9791,164.046,163.7882,163.9219,31606.0
2022-08-30 10:20:00,171.71,171.84,171.55,171.79,22779.0,163.9123,164.0364,163.7596,163.9887,22779.0
2022-08-30 10:30:00,171.76,171.8,171.23,171.25,55953.0,163.96,163.9982,163.4541,163.4732,55953.0
2022-08-30 10:40:00,171.24,171.25,170.69,170.8,28375.0,163.4637,163.4732,162.9386,163.0436,28375.0
2022-08-30 10:50:00,170.77,171.32,170.74,171.32,34916.0,163.015,163.54,162.9864,163.54,34916.0
2022-08-30 11:00:00,171.27,171.41,171.18,171.33,16719.0,163.4923,163.6259,163.4064,163.5496,16719.0
2022-08-30 11:10:00,171.38,171.66,171.19,171.66,29387.0,163.5973,163.8646,163.4159,163.8646,29387.0
2022-08-30 11:20:00,171.65,171.73,171.45,171.6,13535.0,163.855,163.9314,163.6641,163.8073,13535.0
2022-08-30 11:30:00,171.56,171.84,171.51,171.56,9476.0,163.7691,164.0364,163.7214,163.7691,9476.0
2022-08-30 11:40:00,171.52,171.59,171.4,171.47,15753.0,163.7309,163.7978,163.6164,163.6832,15753.0
2022-08-30 11:50:00,171.47,171.65,171.46,171.59,7480.0,163.6832,163.855,163.6737,163.7978,7480.0
2022-08-30 12:00:00,171.59,171.75,171.56,171.67,6016.0,163.7978,163.9505,163.7691,163.8741,6016.0
2022-08-30 12:10:00,171.68,171.76,171.49,171.66,8395.0,163.8837,163.96,163.7023,163.8646,8395.0
2022-08-30 12:20:00,171.67,171.7,171.44,171.51,10128.0,163.8741,163.9028,163.6546,163.7214,10128.0
2022-08-30 12:30:00,171.52,171.52,171.36,171.49,20043.0,163.7309,163.7309,163.5782,163.7023,20043.0
2022-08-30 12:40:00,171.51,171.55,171.41,171.5,12891.0,163.7214,163.7596,163.6259,163.7118,12891.0
2022-08-30 12:50:00,171.51,171.61,171.48,171.54,7141.0,163.7214,163.8169,163.6928,163.75,7141.0
2022-08-30 13:00:00,171.51,171.63,171.43,171.49,7172.0,163.7214,163.8359,163.645,163.7023,7172.0
2022-08-30 13:10:00,171.49,171.53,171.31,171.31,24161.0,163.7023,163.7405,163.5305,163.5305,24161.0
2022-08-30 13:20:00,171.32,171.41,171.29,171.41,15706.0,163.54,163.6259,163.5114,163.6259,15706.0
2022-08-30 13:30:00,171.42,171.57,171.3,171.4,14283.0,163.6355,163.7787,163.5209,163.6164,14283.0
2022-08-30 13:40:00,171.37,171.38,171.01,171.3,26667.0,163.5878,163.5973,163.2441,163.5209,26667.0
2022-08-30 13:50:00,171.28,171.48,171.27,171.4,8759.0,163.5018,163.6928,163.4923,163.6164,8759.0
2022-08-30 14:00:00,171.43,171.56,171.36,171.36,10025.0,163.645,163.7691,163.5782,163.5782,10025.0
2022-08-30 14:10:00,171.35,171.52,171.31,171.44,13656.0,163.5687,163.7309,163.5305,163.6546,13656.0
2022-08-30 14:20:00,171.45,171.49,171.17,171.17,16126.0,163.6641,163.7023,163.3968,163.3968,16126.0
2022-08-30 14:30:00,171.18,171.3,171.06,171.1,37506.0,163.4064,163.5209,163.2918,163.33,37506.0
2022-08-30 14:40:00,171.12,171.13,170.85,170.94,24335.0,163.3491,163.3586,163.0914,163.1773,24335.0
2022-08-30 14:50:00,170.94,170.94,170.69,170.72,9877.0,163.1773,163.1773,162.9386,162.9673,9877.0
2022-08-30 15:00:00,170.76,171.03,170.68,171.0,14913.0,163.0055,163.2632,162.9291,163.2346,14913.0
2022-08-30 15:10:00,171.0,171.28,170.97,171.24,16605.0,163.2346,163.5018,163.2059,163.4637,16605.0
2022-08-30 15:20:00,171.22,171.22,170.92,170.96,16864.0,163.4446,163.4446,163.1582,163.1964,16864.0
2022-08-30 15:30:00,170.92,170.92,170.52,170.76,22259.0,163.1582,163.1582,162.7764,163.0055,22259.0
2022-08-30 15:40:00,170.74,171.08,170.51,170.65,49453.0,162.9864,163.3109,162.7668,162.9004,49453.0
2022-08-30 15:50:00,170.63,170.89,170.28,170.76,114184.0,162.8814,163.1295,162.5472,163.0055,114184.0
2022-08-31 09:30:00,171.27,171.6,170.99,171.49,36204.0,163.4923,163.8073,163.225,163.7023,36204.0
2022-08-31 09:40:00,171.59,171.88,171.42,171.43,25791.0,163.7978,164.0746,163.6355,163.645,25791.0
2022-08-31 09:50:00,171.56,171.94,171.43,171.43,23048.0,163.7691,164.1319,163.645,163.645,23048.0
2022-08-31 10:00:00,171.41,171.66,171.09,171.18,11193.0,163.6259,163.8646,163.3205,163.4064,11193.0
2022-08-31 10:10:00,171.14,171.26,170.6,170.85,18495.0,163.3682,163.4827,162.8527,163.0914,18495.0
2022-08-31 10:20:00,170.87,170.87,170.29,170.33,8722.0,163.1105,163.1105,162.5568,162.595,8722.0
2022-08-31 10:30:00,170.47,170.84,170.45,170.53,11459.0,162.7286,163.0818,162.7095,162.7859,11459.0
2022-08-31 10:40:00,170.52,171.09,170.51,170.96,13708.0,162.7764,163.3205,162.7668,163.1964,13708.0
2022-08-31 10:50:00,170.92,171.16,170.91,170.97,8945.0,163.1582,163.3873,163.1486,163.2059,8945.0
2022-08-31 11:00:00,170.93,171.03,170.64,170.73,14571.0,163.1677,163.2632,162.8909,162.9768,14571.0
2022-08-31 11:10:00,170.78,170.94,170.6,170.94,13304.0,163.0245,163.1773,162.8527,163.1773,13304.0
2022-08-31 11:20:00,170.96,171.05,170.7,170.75,16576.0,163.1964,163.2823,162.9482,162.9959,16576.0
2022-08-31 11:30:00,170.75,170.93,170.51,170.91,12188.0,162.9959,163.1677,162.7668,163.1486,12188.0
2022-08-31 11:40:00,170.92,171.02,170.85,170.97,11126.0,163.1582,163.2536,163.0914,163.2059,11126.0
2022-08-31 11:50:00,170.94,171.2,170.8,171.1,7272.0,163.1773,163.4255,163.0436,163.33,7272.0
2022-08-31 12:00:00,171.1,171.2,170.94,171.01,15628.0,163.33,163.4255,163.1773,163.2441,15628.0
2022-08-31 12:10:00,170.99,170.99,170.74,170.95,10023.0,163.225,163.225,162.9864,163.1868,10023.0
2022-08-31 12:20:00,170.95,170.95,170.5,170.53,19230.0,163.1868,163.1868,162.7573,162.7859,19230.0
2022-08-31 12:30:00,170.56,170.79,170.54,170.74,7197.0,162.8145,163.0341,162.7954,162.9864,7197.0
2022-08-31 12:40:00,170.71,170.81,170.62,170.73,6546.0,162.9577,163.0532,162.8718,162.9768,6546.0
2022-08-31 12:50:00,170.75,170.83,170.65,170.81,6281.0,162.9959,163.0723,162.9004,163.0532,6281.0
2022-08-31 13:00:00,170.83,170.88,170.55,170.65,12762.0,163.0723,163.12,162.805,162.9004,12762.0
2022-08-31 13:10:00,170.7,170.84,170.58,170.63,10142.0,162.9482,163.0818,162.8336,162.8814,10142.0
2022-08-31 13:20:00,170.63,170.66,170.42,170.56,5721.0,162.8814,162.91,162.6809,162.8145,5721.0
2022-08-31 13:30:00,170.53,170.6,170.4,170.44,5573.0,162.7859,162.8527,162.6618,162.7,5573.0
2022-08-31 13:40:00,170.42,170.42,170.15,170.18,10104.0,162.6809,162.6809,162.4232,162.4518,10104.0
2022-08-31 13:50:00,170.18,170.35,170.17,170.2,6471.0,162.4518,162.6141,162.4422,162.4709,6471.0
2022-08-31 14:00:00,170.22,170.27,169.92,170.08,20787.0,162.49,162.5377,162.2036,162.3563,20787.0
2022-08-31 14:10:00,170.09,170.15,169.97,170.02,9348.0,162.3659,162.4232,162.2513,162.2991,9348.0
2022-08-31 14:20:00,170.07,170.26,169.93,170.1,13745.0,162.3468,162.5282,162.2131,162.3754,13745.0
2022-08-31 14:30:00,170.13,170.17,169.89,169.93,11245.0,162.4041,162.4422,162.175,162.2131,11245.0
2022-08-31 14:40:00,169.92,169.97,169.74,169.83,10108.0,162.2036,162.2513,162.0318,162.1177,10108.0
2022-08-31 14:50:00,169.8,170.09,169.75,170.09,9833.0,162.089,162.3659,162.0413,162.3659,9833.0
2022-08-31 15:00:00,170.08,170.28,169.96,170.28,10656.0,162.3563,162.5472,162.2418,162.5472,10656.0
2022-08-31 15:10:00,170.28,170.58,170.22,170.58,16341.0,162.5472,162.8336,162.49,162.8336,16341.0
2022-08-31 15:20:00,170.57,170.57,170.1,170.2,13173.0,162.8241,162.8241,162.3754,162.4709,13173.0
2022-08-31 15:30:00,170.2,170.2,169.66,169.84,30128.0,162.4709,162.4709,161.9554,162.1272,30128.0
2022-08-31 15:40:00,169.85,170.02,169.65,169.92,34920.0,162.1368,162.2991,161.9459,162.2036,34920.0
2022-08-31 15:50:00,170.01,170.03,169.0,169.04,189078.0,162.2895,162.3086,161.3254,161.3636,189078.0
2022-09-01 09:30:00,169.21,170.09,169.15,169.34,49400.0,161.5258,162.3659,161.4686,161.6499,49400.0
2022-09-01 09:40:00,169.47,169.94,169.09,169.83,17998.0,161.774,162.2227,161.4113,162.1177,17998.0
2022-09-01 09:50:00,169.87,170.2,169.69,170.19,26097.0,162.1559,162.4709,161.984,162.4613,26097.0
2022-09-01 10:00:00,170.13,170.29,169.84,169.86,14518.0,162.4041,162.5568,162.1272,162.1463,14518.0
2022-09-01 10:10:00,169.89,169.89,169.1,169.19,11155.0,162.175,162.175,161.4208,161.5067,11155.0
2022-09-01 10:20:00,169.17,169.53,169.16,169.4,16192.0,161.4877,161.8313,161.4781,161.7072,16192.0
2022-09-01 10:30:00,169.43,169.67,169.34,169.45,17524.0,161.7359,161.965,161.6499,161.7549,17524.0
2022-09-01 10:40:00,169.36,169.42,168.93,168.99,9774.0,161.669,161.7263,161.2586,161.3158,9774.0
2022-09-01 10:50:00,168.97,169.17,168.88,168.89,13705.0,161.2967,161.4877,161.2108,161.2204,13705.0
2022-09-01 11:00:00,168.87,169.56,168.79,169.52,14260.0,161.2013,161.8599,161.1249,161.8218,14260.0
2022-09-01 11:10:00,169.52,169.91,169.52,169.88,10510.0,161.8218,162.1941,161.8218,162.1654,10510.0
2022-09-01 11:20:00,169.86,170.01,169.73,169.82,17896.0,162.1463,162.2895,162.0222,162.1081,17896.0
2022-09-01 11:30:00,169.84,170.02,169.84,169.87,20797.0,162.1272,162.2991,162.1272,162.1559,20797.0
2022-09-01 11:40:00,169.89,169.93,169.63,169.77,10137.0,162.175,162.2131,161.9268,162.0604,10137.0
2022-09-01 11:50:00,169.77,169.93,169.67,169.92,11352.0,162.0604,162.2131,161.965,162.2036,11352.0
2022-09-01 12:00:00,169.95,170.11,169.87,170.06,29942.0,162.2322,162.385,162.1559,162.3372,29942.0
2022-09-01 12:10:00,170.04,170.04,169.88,169.93,15359.0,162.3181,162.3181,162.1654,162.2131,15359.0
2022-09-01 12:20:00,169.84,169.84,169.66,169.66,36348.0,162.1272,162.1272,161.9554,161.9554,36348.0
2022-09-01 12:30:00,169.64,169.66,169.28,169.34,13991.0,161.9363,161.9554,161.5927,161.6499,13991.0
2022-09-01 12:40:00,169.3,169.56,169.28,169.32,9616.0,161.6118,161.8599,161.5927,161.6308,9616.0
2022-09-01 12:50:00,169.37,169.37,168.8,168.95,11106.0,161.6786,161.6786,161.1345,161.2776,11106.0
2022-09-01 13:00:00,168.94,169.21,168.86,169.21,10941.0,161.2681,161.5258,161.1917,161.5258,10941.0
2022-09-01 13:10:00,169.2,169.53,169.2,169.41,9817.0,161.5163,161.8313,161.5163,161.7168,9817.0
2022-09-01 13:20:00,169.42,169.82,169.42,169.82,6455.0,161.7263,162.1081,161.7263,162.1081,6455.0
2022-09-01 13:30:00,169.82,169.83,169.57,169.73,10454.0,162.1081,162.1177,161.8695,162.0222,10454.0
2022-09-01 13:40:00,169.74,169.74,169.51,169.59,4723.0,162.0318,162.0318,161.8122,161.8886,4723.0
2022-09-01 13:50:00,169.61,169.78,169.59,169.64,16090.0,161.9077,162.07,161.8886,161.9363,16090.0
2022-09-01 14:00:00,169.77,169.88,169.61,169.7,10683.0,162.0604,162.1654,161.9077,161.9936,10683.0
2022-09-01 14:10:00,169.68,170.09,169.64,169.79,51174.0,161.9745,162.3659,161.9363,162.0795,51174.0
2022-09-01 14:20:00,169.81,170.04,169.79,169.94,14850.0,162.0986,162.3181,162.0795,162.2227,14850.0
2022-09-01 14:30:00,169.97,170.05,169.78,169.86,15547.0,162.2513,162.3277,162.07,162.1463,15547.0
2022-09-01 14:40:00,169.83,169.91,169.61,169.62,13993.0,162.1177,162.1941,161.9077,161.9172,13993.0
2022-09-01 14:50:00,169.6,170.03,169.6,169.94,20636.0,161.8981,162.3086,161.8981,162.2227,20636.0
2022-09-01 15:00:00,169.92,170.15,169.92,170.08,12248.0,162.2036,162.4232,162.2036,162.3563,12248.0
2022-09-01 15:10:00,170.1,170.12,169.83,169.88,11946.0,162.3754,162.3945,162.1177,162.1654,11946.0
2022-09-01 15:20:00,169.9,169.96,169.81,169.86,36897.0,162.1845,162.2418,162.0986,162.1463,36897.0
2022-09-01 15:30:00,169.83,169.83,169.46,169.63,19190.0,162.1177,162.1177,161.7645,161.9268,19190.0
2022-09-01 15:40:00,169.58,169.74,169.44,169.45,29877.0,161.879,162.0318,161.7454,161.7549,29877.0
2022-09-01 15:50:00,169.49,170.09,169.47,170.05,84388.0,161.7931,162.3659,161.774,162.3277,84388.0
2022-09-02 09:30:00,170.7,171.09,170.17,170.17,23958.0,162.9482,163.3205,162.4422,162.4422,23958.0
2022-09-02 09:40:00,170.16,170.31,169.85,169.88,14933.0,162.4327,162.5759,162.1368,162.1654,14933.0
2022-09-02 09:50:00,169.92,170.08,169.65,169.88,17365.0,162.2036,162.3563,161.9459,162.1654,17365.0
2022-09-02 10:00:00,169.9,170.02,169.55,169.83,20541.0,162.1845,162.2991,161.8504,162.1177,20541.0
2022-09-02 10:10:00,169.86,170.48,169.85,170.23,16124.0,162.1463,162.7382,162.1368,162.4995,16124.0
2022-09-02 10:20:00,170.25,170.58,170.18,170.52,13138.0,162.5186,162.8336,162.4518,162.7764,13138.0
2022-09-02 10:30:00,170.55,170.72,170.45,170.7,14169.0,162.805,162.9673,162.7095,162.9482,14169.0
2022-09-02 10:40:00,170.77,171.08,170.74,170.76,9183.0,163.015,163.3109,162.9864,163.0055,9183.0
2022-09-02 10:50:00,170.83,170.93,170.75,170.83,11153.0,163.0723,163.1677,162.9959,163.0723,11153.0
2022-09-02 11:00:00,170.81,171.14,170.7,171.04,14110.0,163.0532,163.3682,162.9482,163.2727,14110.0
2022-09-02 11:10:00,171.07,171.19,170.79,170.8,10376.0,163.3014,163.4159,163.0341,163.0436,10376.0
2022-09-02 11:20:00,170.8,171.12,170.71,171.06,9374.0,163.0436,163.3491,162.9577,163.2918,9374.0
2022-09-02 11:30:00,171.09,171.14,170.96,171.04,8597.0,163.3205,163.3682,163.1964,163.2727,8597.0
2022-09-02 11:40:00,171.05,171.11,170.88,170.93,7887.0,163.2823,163.3396,163.12,163.1677,7887.0
2022-09-02 11:50:00,170.84,171.08,170.84,171.08,5812.0,163.0818,163.3109,163.0818,163.3109,5812.0
2022-09-02 12:00:00,171.13,171.13,170.9,170.91,8916.0,163.3586,163.3586,163.1391,163.1486,8916.0
2022-09-02 12:10:00,170.91,171.01,170.65,170.65,12076.0,163.1486,163.2441,162.9004,162.9004,12076.0
2022-09-02 12:20:00,170.65,170.65,170.28,170.39,14140.0,162.9004,162.9004,162.5472,162.6523,14140.0
2022-09-02 12:30:00,170.4,170.45,170.1,170.23,9828.0,162.6618,162.7095,162.3754,162.4995,9828.0
2022-09-02 12:40:00,170.19,170.27,169.96,170.02,10094.0,162.4613,162.5377,162.2418,162.2991,10094.0
2022-09-02 12:50:00,169.95,170.11,169.77,170.03,12871.0,162.2322,162.385,162.0604,162.3086,12871.0
2022-09-02 13:00:00,170.02,170.02,169.47,169.49,33080.0,162.2991,162.2991,161.774,161.7931,33080.0
2022-09-02 13:10:00,169.38,169.74,169.38,169.65,10856.0,161.6881,162.0318,161.6881,161.9459,10856.0
2022-09-02 13:20:00,169.63,169.63,168.99,169.1,13799.0,161.9268,161.9268,161.3158,161.4208,13799.0
2022-09-02 13:30:00,169.01,169.07,168.8,168.96,12819.0,161.3349,161.3922,161.1345,161.2872,12819.0
2022-09-02 13:40:00,168.95,169.31,168.91,169.0,13690.0,161.2776,161.6213,161.2395,161.3254,13690.0
2022-09-02 13:50:00,168.87,168.92,168.69,168.78,13502.0,161.2013,161.249,161.0295,161.1154,13502.0
2022-09-02 14:00:00,168.79,168.89,168.37,168.74,13569.0,161.1249,161.2204,160.724,161.0772,13569.0
2022-09-02 14:10:00,168.66,168.68,168.46,168.57,3321.0,161.0008,161.0199,160.8099,160.9149,3321.0
2022-09-02 14:20:00,168.49,168.7,168.46,168.64,5752.0,160.8385,161.039,160.8099,160.9817,5752.0
2022-09-02 14:30:00,168.68,169.08,168.59,169.03,15082.0,161.0199,161.4017,160.934,161.354,15082.0
2022-09-02 14:40:00,169.01,169.04,168.83,168.96,10970.0,161.3349,161.3636,161.1631,161.2872,10970.0
2022-09-02 14:50:00,168.94,168.96,168.61,168.62,9617.0,161.2681,161.2872,160.9531,160.9626,9617.0
2022-09-02 15:00:00,168.63,168.97,168.59,168.92,10189.0,160.9722,161.2967,160.934,161.249,10189.0
2022-09-02 15:10:00,168.92,169.0,168.75,168.8,10761.0,161.249,161.3254,161.0867,161.1345,10761.0
2022-09-02 15:20:00,168.78,168.9,168.31,168.52,12925.0,161.1154,161.2299,160.6667,160.8672,12925.0
2022-09-02 15:30:00,168.43,168.46,167.84,167.94,30023.0,160.7813,160.8099,160.2181,160.3135,30023.0
2022-09-02 15:40:00,167.92,168.12,167.81,168.09,43534.0,160.2944,160.4853,160.1894,160.4567,43534.0
2022-09-02 15:50:00,168.13,168.49,168.06,168.45,130722.0,160.4949,160.8385,160.4281,160.8004,130722.0
2022-09-06 09:30:00,169.0,169.41,168.22,168.22,41312.0,161.3254,161.7168,160.5808,160.5808,41312.0
2022-09-06 09:40:00,168.16,168.88,168.16,168.69,12840.0,160.5235,161.2108,160.5235,161.0295,12840.0
2022-09-06 09:50:00,168.72,169.44,168.72,169.43,10424.0,161.0581,161.7454,161.0581,161.7359,10424.0
2022-09-06 10:00:00,169.37,169.52,168.7,168.99,18345.0,161.6786,161.8218,161.039,161.3158,18345.0
2022-09-06 10:10:00,168.93,168.93,168.56,168.73,22612.0,161.2586,161.2586,160.9054,161.0676,22612.0
2022-09-06 10:20:00,168.72,169.21,168.46,169.14,18257.0,161.0581,161.5258,160.8099,161.459,18257.0
2022-09-06 10:30:00,169.14,169.29,168.91,169.29,24308.0,161.459,161.6022,161.2395,161.6022,24308.0
2022-09-06 10:40:00,169.41,169.74,169.34,169.61,13379.0,161.7168,162.0318,161.6499,161.9077,13379.0
2022-09-06 10:50:00,169.62,170.11,169.62,169.95,17367.0,161.9172,162.385,161.9172,162.2322,17367.0
2022-09-06 11:00:00,169.96,170.28,169.8,170.12,24782.0,162.2418,162.5472,162.089,162.3945,24782.0
2022-09-06 11:10:00,170.16,170.16,169.65,169.67,19052.0,162.4327,162.4327,161.9459,161.965,19052.0
2022-09-06 11:20:00,169.66,169.77,169.35,169.53,19568.0,161.9554,162.0604,161.6595,161.8313,19568.0
2022-09-06 11:30:00,169.49,169.74,169.41,169.55,13501.0,161.7931,162.0318,161.7168,161.8504,13501.0
2022-09-06 11:40:00,169.51,169.8,169.51,169.64,13780.0,161.8122,162.089,161.8122,161.9363,13780.0
2022-09-06 11:50:00,169.66,169.86,169.65,169.71,8004.0,161.9554,162.1463,161.9459,162.0031,8004.0
2022-09-06 12:00:00,169.69,169.88,169.29,169.3,11416.0,161.984,162.1654,161.6022,161.6118,11416.0
2022-09-06 12:10:00,169.35,169.41,169.04,169.19,14549.0,161.6595,161.7168,161.3636,161.5067,14549.0
2022-09-06 12:20:00,169.06,169.11,168.88,169.09,15254.0,161.3827,161.4304,161.2108,161.4113,15254.0
2022-09-06 12:30:00,169.09,169.27,169.09,169.16,10106.0,161.4113,161.5831,161.4113,161.4781,10106.0
2022-09-06 12:40:00,169.19,169.44,169.07,169.37,8240.0,161.5067,161.7454,161.3922,161.6786,8240.0
2022-09-06 12:50:00,169.47,169.48,169.17,169.34,10662.0,161.774,161.7836,161.4877,161.6499,10662.0
2022-09-06 13:00:00,169.32,169.35,168.88,168.89,12256.0,161.6308,161.6595,161.2108,161.2204,12256.0
2022-09-06 13:10:00,168.96,168.96,168.66,168.67,9273.0,161.2872,161.2872,161.0008,161.0104,9273.0
2022-09-06 13:20:00,168.72,168.74,168.45,168.52,5749.0,161.0581,161.0772,160.8004,160.8672,5749.0
2022-09-06 13:30:00,168.51,168.78,168.5,168.76,9742.0,160.8576,161.1154,160.8481,161.0963,9742.0
2022-09-06 13:40:00,168.72,168.75,168.45,168.48,12300.0,161.0581,161.0867,160.8004,160.829,12300.0
2022-09-06 13:50:00,168.49,168.78,168.4,168.78,11101.0,160.8385,161.1154,160.7526,161.1154,11101.0
2022-09-06 14:00:00,168.76,168.94,168.58,168.65,9204.0,161.0963,161.2681,160.9245,160.9913,9204.0
2022-09-06 14:10:00,168.74,169.14,168.66,169.01,8862.0,161.0772,161.459,161.0008,161.3349,8862.0
2022-09-06 14:20:00,169.05,169.05,168.76,168.84,7311.0,161.3731,161.3731,161.0963,161.1726,7311.0
2022-09-06 14:30:00,168.84,168.86,168.6,168.77,9640.0,161.1726,161.1917,160.9435,161.1058,9640.0
2022-09-06 14:40:00,168.74,168.74,168.59,168.71,4486.0,161.0772,161.0772,160.934,161.0485,4486.0
2022-09-06 14:50:00,168.66,168.9,168.5,168.72,13652.0,161.0008,161.2299,160.8481,161.0581,13652.0
2022-09-06 15:00:00,168.77,168.99,168.63,168.99,8892.0,161.1058,161.3158,160.9722,161.3158,8892.0
2022-09-06 15:10:00,168.97,169.07,168.88,168.9,10195.0,161.2967,161.3922,161.2108,161.2299,10195.0
2022-09-06 15:20:00,168.87,169.03,168.71,168.85,15793.0,161.2013,161.354,161.0485,161.1822,15793.0
2022-09-06 15:30:00,168.84,168.86,168.55,168.71,19108.0,161.1726,161.1917,160.8958,161.0485,19108.0
2022-09-06 15:40:00,168.7,169.1,168.7,169.05,38200.0,161.039,161.4208,161.039,161.3731,38200.0
2022-09-06 15:50:00,169.06,169.27,168.71,169.17,113270.0,161.3827,161.5831,161.0485,161.4877,113270.0
2022-09-07 09:30:00,169.47,170.22,169.47,170.0,66430.0,161.774,162.49,161.774,162.28,66430.0
2022-09-07 09:40:00,170.04,170.71,169.92,170.42,33735.0,162.3181,162.9577,162.2036,162.6809,33735.0
2022-09-07 09:50:00,170.43,171.05,170.36,171.02,42924.0,162.6904,163.2823,162.6236,163.2536,42924.0
2022-09-07 10:00:00,171.01,171.41,170.96,171.36,37010.0,163.2441,163.6259,163.1964,163.5782,37010.0
2022-09-07 10:10:00,171.4,171.43,171.13,171.31,26713.0,163.6164,163.645,163.3586,163.5305,26713.0
2022-09-07 10:20:00,171.34,171.59,171.22,171.45,32085.0,163.5591,163.7978,163.4446,163.6641,32085.0
2022-09-07 10:30:00,171.49,171.73,171.46,171.63,28214.0,163.7023,163.9314,163.6737,163.8359,28214.0
2022-09-07 10:40:00,171.66,171.84,171.65,171.7,34070.0,163.8646,164.0364,163.855,163.9028,34070.0
2022-09-07 10:50:00,171.73,171.95,171.69,171.74,18826.0,163.9314,164.1414,163.8932,163.9409,18826.0
2022-09-07 11:00:00,171.67,171.93,171.53,171.83,15567.0,163.8741,164.1223,163.7405,164.0269,15567.0
2022-09-07 11:10:00,171.89,172.21,171.89,172.02,15843.0,164.0841,164.3896,164.0841,164.2082,15843.0
2022-09-07 11:20:00,172.06,172.46,172.06,172.36,36116.0,164.2464,164.6283,164.2464,164.5328,36116.0
2022-09-07 11:30:00,172.4,172.66,172.4,172.65,18818.0,164.571,164.8192,164.571,164.8096,18818.0
2022-09-07 11:40:00,172.6,172.66,172.27,172.37,13985.0,164.7619,164.8192,164.4469,164.5423,13985.0
2022-09-07 11:50:00,172.35,172.55,172.35,172.4,11656.0,164.5232,164.7142,164.5232,164.571,11656.0
2022-09-07 12:00:00,172.44,172.63,172.25,172.35,26376.0,164.6092,164.7905,164.4278,164.5232,26376.0
2022-09-07 12:10:00,172.33,172.34,172.07,172.17,22630.0,164.5042,164.5137,164.256,164.3514,22630.0
2022-09-07 12:20:00,172.28,172.45,172.16,172.43,9173.0,164.4564,164.6187,164.3419,164.5996,9173.0
2022-09-07 12:30:00,172.42,172.8,172.34,172.76,11875.0,164.5901,164.9528,164.5137,164.9146,11875.0
2022-09-07 12:40:00,172.78,173.14,172.77,173.13,17982.0,164.9337,165.2774,164.9242,165.2678,17982.0
2022-09-07 12:50:00,173.15,173.32,172.88,172.96,25194.0,165.2869,165.4492,165.0292,165.1055,25194.0
2022-09-07 13:00:00,172.97,173.16,172.91,172.94,10857.0,165.1151,165.2965,165.0578,165.0865,10857.0
2022-09-07 13:10:00,172.94,173.1,172.91,172.94,20638.0,165.0865,165.2392,165.0578,165.0865,20638.0
2022-09-07 13:20:00,172.86,172.97,172.69,172.72,8765.0,165.0101,165.1151,164.8478,164.8764,8765.0
2022-09-07 13:30:00,172.75,172.82,172.6,172.82,7479.0,164.9051,164.9719,164.7619,164.9719,7479.0
2022-09-07 13:40:00,172.82,173.91,172.81,173.5,152127.0,164.9719,166.0124,164.9624,165.621,152127.0
2022-09-07 13:50:00,173.55,173.86,173.49,173.69,47563.0,165.6688,165.9647,165.6115,165.8024,47563.0
2022-09-07 14:00:00,173.69,174.02,173.62,173.67,33067.0,165.8024,166.1174,165.7356,165.7833,33067.0
2022-09-07 14:10:00,173.68,173.84,173.58,173.58,15053.0,165.7928,165.9456,165.6974,165.6974,15053.0
2022-09-07 14:20:00,173.58,173.87,173.51,173.87,13387.0,165.6974,165.9742,165.6306,165.9742,13387.0
2022-09-07 14:30:00,173.88,174.2,173.87,174.1,23623.0,165.9838,166.2892,165.9742,166.1938,23623.0
2022-09-07 14:40:00,174.11,174.19,173.89,173.89,17165.0,166.2033,166.2797,165.9933,165.9933,17165.0
2022-09-07 14:50:00,173.89,174.0,173.84,173.97,21014.0,165.9933,166.0983,165.9456,166.0697,21014.0
2022-09-07 15:00:00,173.97,173.99,173.86,173.95,13471.0,166.0697,166.0888,165.9647,166.0506,13471.0
2022-09-07 15:10:00,173.96,174.04,173.88,173.93,20463.0,166.0601,166.1365,165.9838,166.0315,20463.0
2022-09-07 15:20:00,173.93,174.19,173.92,174.14,30128.0,166.0315,166.2797,166.022,166.232,30128.0
2022-09-07 15:30:00,174.16,174.16,173.93,174.09,25491.0,166.2511,166.2511,166.0315,166.1842,25491.0
2022-09-07 15:40:00,174.09,174.2,173.8,173.91,70964.0,166.1842,166.2892,165.9074,166.0124,70964.0
2022-09-07 15:50:00,173.88,173.95,173.53,173.75,129464.0,165.9838,166.0506,165.6497,165.8597,129464.0
2022-09-08 09:30:00,172.52,173.29,172.14,172.88,84504.0,165.3022,166.04,164.9381,165.6472,84504.0
2022-09-08 09:40:00,172.78,173.7,172.59,173.26,17194.0,165.5513,166.4329,165.3693,166.0113,17194.0
2022-09-08 09:50:00,173.14,173.29,172.93,173.24,16061.0,165.8963,166.04,165.6951,165.9921,16061.0
2022-09-08 10:00:00,173.27,173.32,172.97,173.07,23283.0,166.0208,166.0688,165.7334,165.8292,23283.0
2022-09-08 10:10:00,173.15,173.4,172.88,173.4,15497.0,165.9059,166.1454,165.6472,166.1454,15497.0
2022-09-08 10:20:00,173.34,173.39,172.91,173.15,12858.0,166.0879,166.1358,165.6759,165.9059,12858.0
2022-09-08 10:30:00,173.11,173.73,173.11,173.66,17760.0,165.8675,166.4616,165.8675,166.3945,17760.0
2022-09-08 10:40:00,173.66,173.91,173.59,173.83,8359.0,166.3945,166.6341,166.3275,166.5574,8359.0
2022-09-08 10:50:00,173.82,173.82,173.32,173.5,9577.0,166.5478,166.5478,166.0688,166.2412,9577.0
2022-09-08 11:00:00,173.51,173.64,173.44,173.52,10262.0,166.2508,166.3754,166.1837,166.2604,10262.0
2022-09-08 11:10:00,173.47,173.52,173.37,173.44,11513.0,166.2125,166.2604,166.1167,166.1837,11513.0
2022-09-08 11:20:00,173.48,173.63,173.33,173.43,11510.0,166.2221,166.3658,166.0783,166.1741,11510.0
2022-09-08 11:30:00,173.44,173.73,173.41,173.51,32649.0,166.1837,166.4616,166.155,166.2508,32649.0
2022-09-08 11:40:00,173.51,173.7,173.4,173.6,12959.0,166.2508,166.4329,166.1454,166.337,12959.0
2022-09-08 11:50:00,173.62,173.63,173.49,173.55,11142.0,166.3562,166.3658,166.2316,166.2891,11142.0
2022-09-08 12:00:00,173.6,173.61,172.44,172.46,17478.0,166.337,166.3466,165.2256,165.2447,17478.0
2022-09-08 12:10:00,172.46,172.51,172.11,172.48,13693.0,165.2447,165.2926,164.9094,165.2639,13693.0
2022-09-08 12:20:00,172.5,172.73,172.26,172.68,10157.0,165.2831,165.5034,165.0531,165.4555,10157.0
2022-09-08 12:30:00,172.68,173.04,172.68,172.94,5901.0,165.4555,165.8005,165.4555,165.7046,5901.0
2022-09-08 12:40:00,172.91,173.23,172.87,173.21,8437.0,165.6759,165.9825,165.6376,165.9634,8437.0
2022-09-08 12:50:00,173.2,173.44,173.18,173.32,8838.0,165.9538,166.1837,165.9346,166.0688,8838.0
2022-09-08 13:00:00,173.33,173.43,172.99,173.12,6767.0,166.0783,166.1741,165.7526,165.8771,6767.0
2022-09-08 13:10:00,173.17,173.43,173.17,173.23,35002.0,165.925,166.1741,165.925,165.9825,35002.0
2022-09-08 13:20:00,173.21,173.55,173.21,173.51,6890.0,165.9634,166.2891,165.9634,166.2508,6890.0
2022-09-08 13:30:00,173.48,173.75,173.4,173.63,11521.0,166.2221,166.4808,166.1454,166.3658,11521.0
2022-09-08 13:40:00,173.72,173.85,173.71,173.85,5310.0,166.452,166.5766,166.4424,166.5766,5310.0
2022-09-08 13:50:00,173.87,173.89,173.51,173.79,12524.0,166.5957,166.6149,166.2508,166.5191,12524.0
2022-09-08 14:00:00,173.81,174.11,173.77,174.06,12081.0,166.5382,166.8257,166.4999,166.7778,12081.0
2022-09-08 14:10:00,174.04,174.12,173.74,174.08,14089.0,166.7586,166.8353,166.4712,166.797,14089.0
2022-09-08 14:20:00,174.04,174.17,174.0,174.11,19023.0,166.7586,166.8832,166.7203,166.8257,19023.0
2022-09-08 14:30:00,174.11,174.36,174.08,174.36,12372.0,166.8257,167.0652,166.797,167.0652,12372.0
2022-09-08 14:40:00,174.33,174.33,173.71,173.8,20392.0,167.0365,167.0365,166.4424,166.5287,20392.0
2022-09-08 14:50:00,173.76,173.92,173.49,173.59,13443.0,166.4903,166.6436,166.2316,166.3275,13443.0
2022-09-08 15:00:00,173.61,173.75,173.46,173.56,28703.0,166.3466,166.4808,166.2029,166.2987,28703.0
2022-09-08 15:10:00,173.55,173.72,173.45,173.64,11167.0,166.2891,166.452,166.1933,166.3754,11167.0
2022-09-08 15:20:00,173.66,173.8,173.46,173.46,13404.0,166.3945,166.5287,166.2029,166.2029,13404.0
2022-09-08 15:30:00,173.47,173.61,173.23,173.34,23099.0,166.2125,166.3466,165.9825,166.0879,23099.0
2022-09-08 15:40:00,173.31,173.36,173.04,173.27,26813.0,166.0592,166.1071,165.8005,166.0208,26813.0
2022-09-08 15:50:00,173.22,173.69,173.16,173.57,80556.0,165.9729,166.4233,165.9154,166.3083,80556.0
2022-09-09 09:30:00,174.19,174.19,173.44,173.92,54401.0,166.9024,166.9024,166.1837,166.6436,54401.0
2022-09-09 09:40:00,173.92,173.93,173.17,173.17,25883.0,166.6436,166.6532,165.925,165.925,25883.0
2022-09-09 09:50:00,173.16,173.79,173.16,173.79,28107.0,165.9154,166.5191,165.9154,166.5191,28107.0
2022-09-09 10:00:00,173.79,174.1,173.59,173.68,53492.0,166.5191,166.8161,166.3275,166.4137,53492.0
2022-09-09 10:10:00,173.66,173.81,173.32,173.68,23072.0,166.3945,166.5382,166.0688,166.4137,23072.0
2022-09-09 10:20:00,173.72,173.93,173.61,173.92,29543.0,166.452,166.6532,166.3466,166.6436,29543.0
2022-09-09 10:30:00,173.92,174.11,173.91,174.08,35626.0,166.6436,166.8257,166.6341,166.797,35626.0
2022-09-09 10:40:00,174.15,174.49,174.15,174.37,20976.0,166.864,167.1898,166.864,167.0748,20976.0
2022-09-09 10:50:00,174.37,174.57,174.34,174.54,14645.0,167.0748,167.2665,167.0461,167.2377,14645.0
2022-09-09 11:00:00,174.56,174.56,174.16,174.4,26332.0,167.2569,167.2569,166.8736,167.1036,26332.0
2022-09-09 11:10:00,174.42,174.47,174.08,174.08,20920.0,167.1227,167.1706,166.797,166.797,20920.0
2022-09-09 11:20:00,174.07,174.13,173.85,173.96,18490.0,166.7874,166.8449,166.5766,166.682,18490.0
2022-09-09 11:30:00,173.96,173.96,173.66,173.72,13319.0,166.682,166.682,166.3945,166.452,13319.0
2022-09-09 11:40:00,173.73,173.74,173.38,173.39,26900.0,166.4616,166.4712,166.1262,166.1358,26900.0
2022-09-09 11:50:00,173.31,173.52,173.11,173.25,46064.0,166.0592,166.2604,165.8675,166.0017,46064.0
2022-09-09 12:00:00,173.26,173.29,172.83,172.97,22111.0,166.0113,166.04,165.5993,165.7334,22111.0
2022-09-09 12:10:00,172.99,173.22,172.96,173.2,13037.0,165.7526,165.9729,165.7238,165.9538,13037.0
2022-09-09 12:20:00,173.2,173.21,172.77,172.85,14746.0,165.9538,165.9634,165.5418,165.6184,14746.0
2022-09-09 12:30:00,172.89,173.03,172.8,172.85,32998.0,165.6567,165.7909,165.5705,165.6184,32998.0
2022-09-09 12:40:00,172.82,172.87,172.59,172.83,13648.0,165.5897,165.6376,165.3693,165.5993,13648.0
2022-09-09 12:50:00,172.84,173.11,172.82,173.11,13629.0,165.6088,165.8675,165.5897,165.8675,13629.0
2022-09-09 13:00:00,173.11,173.3,172.95,173.3,11451.0,165.8675,166.0496,165.7142,166.0496,11451.0
2022-09-09 13:10:00,173.31,173.37,173.16,173.21,13654.0,166.0592,166.1167,165.9154,165.9634,13654.0
2022-09-09 13:20:00,173.19,173.27,173.12,173.21,10702.0,165.9442,166.0208,165.8771,165.9634,10702.0
2022-09-09 13:30:00,173.22,173.42,173.16,173.42,11374.0,165.9729,166.1646,165.9154,166.1646,11374.0
2022-09-09 13:40:00,173.38,173.44,173.19,173.44,10916.0,166.1262,166.1837,165.9442,166.1837,10916.0
2022-09-09 13:50:00,173.47,173.47,173.3,173.41,15758.0,166.2125,166.2125,166.0496,166.155,15758.0
2022-09-09 14:00:00,173.41,173.45,173.29,173.39,12415.0,166.155,166.1933,166.04,166.1358,12415.0
2022-09-09 14:10:00,173.36,173.5,173.34,173.49,12809.0,166.1071,166.2412,166.0879,166.2316,12809.0
2022-09-09 14:20:00,173.46,173.46,173.26,173.39,9478.0,166.2029,166.2029,166.0113,166.1358,9478.0
2022-09-09 14:30:00,173.39,173.65,173.39,173.58,12718.0,166.1358,166.3849,166.1358,166.3179,12718.0
2022-09-09 14:40:00,173.55,173.67,173.54,173.59,12209.0,166.2891,166.4041,166.2795,166.3275,12209.0
2022-09-09 14:50:00,173.56,173.66,173.49,173.62,12184.0,166.2987,166.3945,166.2316,166.3562,12184.0
2022-09-09 15:00:00,173.6,173.75,173.57,173.73,15813.0,166.337,166.4808,166.3083,166.4616,15813.0
2022-09-09 15:10:00,173.66,173.89,173.62,173.89,23726.0,166.3945,166.6149,166.3562,166.6149,23726.0
2022-09-09 15:20:00,173.86,173.87,173.7,173.7,22926.0,166.5862,166.5957,166.4329,166.4329,22926.0
2022-09-09 15:30:00,173.69,173.74,173.54,173.59,23445.0,166.4233,166.4712,166.2795,166.3275,23445.0
2022-09-09 15:40:00,173.58,173.76,173.57,173.73,35622.0,166.3179,166.4903,166.3083,166.4616,35622.0
2022-09-09 15:50:00,173.7,173.7,173.28,173.38,146968.0,166.4329,166.4329,166.0304,166.1262,146968.0
2022-09-12 09:30:00,173.39,173.97,173.39,173.76,50171.0,166.1358,166.6916,166.1358,166.4903,50171.0
2022-09-12 09:40:00,173.75,173.75,173.13,173.22,66130.0,166.4808,166.4808,165.8867,165.9729,66130.0
2022-09-12 09:50:00,173.16,173.36,173.06,173.32,32058.0,165.9154,166.1071,165.8196,166.0688,32058.0
2022-09-12 10:00:00,173.35,174.03,173.3,173.97,32389.0,166.0975,166.749,166.0496,166.6916,32389.0
2022-09-12 10:10:00,173.98,174.47,173.89,174.42,14683.0,166.7011,167.1706,166.6149,167.1227,14683.0
2022-09-12 10:20:00,174.43,174.63,174.3,174.38,21436.0,167.1323,167.3239,167.0077,167.0844,21436.0
2022-09-12 10:30:00,174.39,174.59,174.27,174.55,25603.0,167.094,167.2856,166.979,167.2473,25603.0
2022-09-12 10:40:00,174.53,174.69,174.46,174.47,14428.0,167.2281,167.3814,167.1611,167.1706,14428.0
2022-09-12 10:50:00,174.51,174.6,174.39,174.53,18506.0,167.209,167.2952,167.094,167.2281,18506.0
2022-09-12 11:00:00,174.57,174.74,174.5,174.5,27147.0,167.2665,167.4293,167.1994,167.1994,27147.0
2022-09-12 11:10:00,174.5,174.62,174.39,174.62,24787.0,167.1994,167.3144,167.094,167.3144,24787.0
2022-09-12 11:20:00,174.58,174.62,174.34,174.42,9055.0,167.276,167.3144,167.0461,167.1227,9055.0
2022-09-12 11:30:00,174.43,174.49,173.93,173.98,14169.0,167.1323,167.1898,166.6532,166.7011,14169.0
2022-09-12 11:40:00,173.97,174.04,173.78,173.91,27139.0,166.6916,166.7586,166.5095,166.6341,27139.0
2022-09-12 11:50:00,173.94,173.99,173.57,173.69,24008.0,166.6628,166.7107,166.3083,166.4233,24008.0
2022-09-12 12:00:00,173.68,173.92,173.59,173.7,8706.0,166.4137,166.6436,166.3275,166.4329,8706.0
2022-09-12 12:10:00,173.65,173.86,173.55,173.65,14523.0,166.3849,166.5862,166.2891,166.3849,14523.0
2022-09-12 12:20:00,173.63,173.93,173.61,173.73,10467.0,166.3658,166.6532,166.3466,166.4616,10467.0
2022-09-12 12:30:00,173.73,173.86,173.69,173.78,9971.0,166.4616,166.5862,166.4233,166.5095,9971.0
2022-09-12 12:40:00,173.77,173.95,173.74,173.82,11181.0,166.4999,166.6724,166.4712,166.5478,11181.0
2022-09-12 12:50:00,173.81,173.88,173.77,173.88,5437.0,166.5382,166.6053,166.4999,166.6053,5437.0
2022-09-12 13:00:00,173.84,174.03,173.7,173.98,9590.0,166.567,166.749,166.4329,166.7011,9590.0
2022-09-12 13:10:00,174.01,174.15,173.98,174.12,7650.0,166.7299,166.864,166.7011,166.8353,7650.0
2022-09-12 13:20:00,174.09,174.13,173.99,174.1,5258.0,166.8065,166.8449,166.7107,166.8161,5258.0
2022-09-12 13:30:00,174.17,174.19,173.96,173.96,6011.0,166.8832,166.9024,166.682,166.682,6011.0
2022-09-12 13:40:00,173.99,173.99,173.83,173.95,12130.0,166.7107,166.7107,166.5574,166.6724,12130.0
2022-09-12 13:50:00,173.98,174.03,173.68,173.72,9870.0,166.7011,166.749,166.4137,166.452,9870.0
2022-09-12 14:00:00,173.71,173.82,173.58,173.78,13064.0,166.4424,166.5478,166.3179,166.5095,13064.0
2022-09-12 14:10:00,173.77,173.88,173.54,173.59,9604.0,166.4999,166.6053,166.2795,166.3275,9604.0
2022-09-12 14:20:00,173.57,173.63,173.41,173.56,14164.0,166.3083,166.3658,166.155,166.2987,14164.0
2022-09-12 14:30:00,173.5,173.68,173.5,173.55,10814.0,166.2412,166.4137,166.2412,166.2891,10814.0
2022-09-12 14:40:00,173.59,173.63,173.49,173.53,23790.0,166.3275,166.3658,166.2316,166.27,23790.0
2022-09-12 14:50:00,173.51,173.56,173.42,173.45,8027.0,166.2508,166.2987,166.1646,166.1933,8027.0
2022-09-12 15:00:00,173.44,173.7,173.43,173.69,13522.0,166.1837,166.4329,166.1741,166.4233,13522.0
2022-09-12 15:10:00,173.7,173.71,173.54,173.65,14842.0,166.4329,166.4424,166.2795,166.3849,14842.0
2022-09-12 15:20:00,173.65,173.72,173.33,173.36,11390.0,166.3849,166.452,166.0783,166.1071,11390.0
2022-09-12 15:30:00,173.36,173.44,173.2,173.39,21660.0,166.1071,166.1837,165.9538,166.1358,21660.0
2022-09-12 15:40:00,173.38,173.7,173.29,173.68,22873.0,166.1262,166.4329,166.04,166.4137,22873.0
2022-09-12 15:50:00,173.65,173.79,173.44,173.79,107844.0,166.3849,166.5191,166.1837,166.5191,107844.0
2022-09-13 09:30:00,172.32,172.99,172.16,172.44,46784.0,165.1106,165.7526,164.9573,165.2256,46784.0
2022-09-13 09:40:00,172.56,172.79,172.41,172.75,12746.0,165.3405,165.5609,165.1968,165.5226,12746.0
2022-09-13 09:50:00,172.8,172.94,172.33,172.33,21589.0,165.5705,165.7046,165.1202,165.1202,21589.0
2022-09-13 10:00:00,172.34,172.5,172.04,172.5,15740.0,165.1298,165.2831,164.8423,165.2831,15740.0
2022-09-13 10:10:00,172.45,172.74,172.19,172.62,12435.0,165.2351,165.513,164.986,165.398,12435.0
2022-09-13 10:20:00,172.6,173.02,172.54,172.92,15200.0,165.3789,165.7813,165.3214,165.6855,15200.0
2022-09-13 10:30:00,172.91,172.93,172.49,172.66,23417.0,165.6759,165.6951,165.2735,165.4364,23417.0
2022-09-13 10:40:00,172.62,172.76,172.47,172.71,15189.0,165.398,165.5322,165.2543,165.4843,15189.0
2022-09-13 10:50:00,172.7,172.8,172.52,172.56,8687.0,165.4747,165.5705,165.3022,165.3405,8687.0
2022-09-13 11:00:00,172.6,172.6,172.36,172.59,7624.0,165.3789,165.3789,165.1489,165.3693,7624.0
2022-09-13 11:10:00,172.59,172.64,172.43,172.54,17043.0,165.3693,165.4172,165.216,165.3214,17043.0
2022-09-13 11:20:00,172.51,172.61,172.34,172.48,10907.0,165.2926,165.3885,165.1298,165.2639,10907.0
2022-09-13 11:30:00,172.45,172.6,172.33,172.58,16513.0,165.2351,165.3789,165.1202,165.3597,16513.0
2022-09-13 11:40:00,172.61,172.8,172.55,172.73,23828.0,165.3885,165.5705,165.331,165.5034,23828.0
2022-09-13 11:50:00,172.75,172.81,172.53,172.55,9331.0,165.5226,165.5801,165.3118,165.331,9331.0
2022-09-13 12:00:00,172.55,172.66,172.41,172.66,6694.0,165.331,165.4364,165.1968,165.4364,6694.0
2022-09-13 12:10:00,172.63,172.81,172.53,172.72,10691.0,165.4076,165.5801,165.3118,165.4939,10691.0
2022-09-13 12:20:00,172.75,172.75,172.49,172.53,10147.0,165.5226,165.5226,165.2735,165.3118,10147.0
2022-09-13 12:30:00,172.53,172.65,172.47,172.63,11678.0,165.3118,165.4268,165.2543,165.4076,11678.0
2022-09-13 12:40:00,172.61,172.7,172.44,172.7,10709.0,165.3885,165.4747,165.2256,165.4747,10709.0
2022-09-13 12:50:00,172.72,172.75,172.61,172.66,9577.0,165.4939,165.5226,165.3885,165.4364,9577.0
2022-09-13 13:00:00,172.66,172.77,172.5,172.76,18121.0,165.4364,165.5418,165.2831,165.5322,18121.0
2022-09-13 13:10:00,172.71,173.32,172.71,173.2,11327.0,165.4843,166.0688,165.4843,165.9538,11327.0
2022-09-13 13:20:00,173.26,173.48,173.07,173.44,8626.0,166.0113,166.2221,165.8292,166.1837,8626.0
2022-09-13 13:30:00,173.41,173.5,173.04,173.12,9847.0,166.155,166.2412,165.8005,165.8771,9847.0
2022-09-13 13:40:00,173.1,173.21,173.01,173.21,15286.0,165.858,165.9634,165.7717,165.9634,15286.0
2022-09-13 13:50:00,173.18,173.24,173.08,173.08,10431.0,165.9346,165.9921,165.8388,165.8388,10431.0
2022-09-13 14:00:00,173.07,173.07,172.47,172.47,4614.0,165.8292,165.8292,165.2543,165.2543,4614.0
2022-09-13 14:10:00,172.5,172.61,172.48,172.51,7064.0,165.2831,165.3885,165.2639,165.2926,7064.0
2022-09-13 14:20:00,172.53,172.56,172.25,172.26,12447.0,165.3118,165.3405,165.0435,165.0531,12447.0
2022-09-13 14:30:00,172.26,172.28,172.07,172.07,10059.0,165.0531,165.0723,164.871,164.871,10059.0
2022-09-13 14:40:00,172.12,172.12,171.91,171.92,9986.0,164.919,164.919,164.7177,164.7273,9986.0
2022-09-13 14:50:00,171.91,171.92,171.61,171.71,10497.0,164.7177,164.7273,164.4303,164.5261,10497.0
2022-09-13 15:00:00,171.67,171.82,171.62,171.7,13966.0,164.4878,164.6315,164.4399,164.5165,13966.0
2022-09-13 15:10:00,171.72,171.72,171.23,171.27,22908.0,164.5357,164.5357,164.0662,164.1045,22908.0
2022-09-13 15:20:00,171.18,171.44,171.05,171.39,22195.0,164.0183,164.2674,163.8937,164.2195,22195.0
2022-09-13 15:30:00,171.37,171.5,171.15,171.4,66913.0,164.2003,164.3249,163.9895,164.2291,66913.0
2022-09-13 15:40:00,171.31,171.37,170.76,171.12,85218.0,164.1428,164.2003,163.6159,163.9608,85218.0
2022-09-13 15:50:00,171.1,171.5,171.01,171.22,130771.0,163.9416,164.3249,163.8554,164.0566,130771.0
2022-09-14 09:30:00,171.65,172.32,171.22,172.1,47623.0,164.4686,165.1106,164.0566,164.8998,47623.0
2022-09-14 09:40:00,172.11,172.72,172.06,172.24,17286.0,164.9094,165.4939,164.8615,165.0339,17286.0
2022-09-14 09:50:00,172.25,172.67,172.13,172.66,14799.0,165.0435,165.4459,164.9285,165.4364,14799.0
2022-09-14 10:00:00,172.66,173.08,172.64,173.0,32127.0,165.4364,165.8388,165.4172,165.7621,32127.0
2022-09-14 10:10:00,173.0,173.73,173.0,173.52,46412.0,165.7621,166.4616,165.7621,166.2604,46412.0
2022-09-14 10:20:00,173.51,173.61,173.0,173.0,37023.0,166.2508,166.3466,165.7621,165.7621,37023.0
2022-09-14 10:30:00,172.95,173.58,172.92,173.54,14609.0,165.7142,166.3179,165.6855,166.2795,14609.0
2022-09-14 10:40:00,173.53,173.72,173.29,173.3,27315.0,166.27,166.452,166.04,166.0496,27315.0
2022-09-14 10:50:00,173.3,173.58,173.12,173.56,26665.0,166.0496,166.3179,165.8771,166.2987,26665.0
2022-09-14 11:00:00,173.5,173.73,173.38,173.66,18096.0,166.2412,166.4616,166.1262,166.3945,18096.0
2022-09-14 11:10:00,173.64,173.65,173.07,173.16,19206.0,166.3754,166.3849,165.8292,165.9154,19206.0
2022-09-14 11:20:00,173.11,173.22,172.93,172.97,19938.0,165.8675,165.9729,165.6951,165.7334,19938.0
2022-09-14 11:30:00,172.98,173.17,172.96,173.1,16034.0,165.743,165.925,165.7238,165.858,16034.0
2022-09-14 11:40:00,173.14,173.29,173.1,173.13,30494.0,165.8963,166.04,165.858,165.8867,30494.0
2022-09-14 11:50:00,173.14,173.32,173.02,173.22,10054.0,165.8963,166.0688,165.7813,165.9729,10054.0
2022-09-14 12:00:00,173.23,173.32,173.0,173.0,15012.0,165.9825,166.0688,165.7621,165.7621,15012.0
2022-09-14 12:10:00,172.98,173.14,172.93,173.04,11104.0,165.743,165.8963,165.6951,165.8005,11104.0
2022-09-14 12:20:00,173.07,173.15,172.76,172.76,15025.0,165.8292,165.9059,165.5322,165.5322,15025.0
2022-09-14 12:30:00,172.83,173.06,172.79,173.06,13124.0,165.5993,165.8196,165.5609,165.8196,13124.0
2022-09-14 12:40:00,173.06,173.29,173.06,173.13,9887.0,165.8196,166.04,165.8196,165.8867,9887.0
2022-09-14 12:50:00,173.11,173.22,172.9,172.98,7265.0,165.8675,165.9729,165.6663,165.743,7265.0
2022-09-14 13:00:00,173.01,173.1,172.92,172.98,6785.0,165.7717,165.858,165.6855,165.743,6785.0
2022-09-14 13:10:00,172.99,173.15,172.96,172.96,12340.0,165.7526,165.9059,165.7238,165.7238,12340.0
2022-09-14 13:20:00,172.93,172.96,172.79,172.92,11298.0,165.6951,165.7238,165.5609,165.6855,11298.0
2022-09-14 13:30:00,172.95,173.02,172.65,172.65,11447.0,165.7142,165.7813,165.4268,165.4268,11447.0
2022-09-14 13:40:00,172.69,172.69,171.94,172.06,16289.0,165.4651,165.4651,164.7465,164.8615,16289.0
2022-09-14 13:50:00,172.06,172.27,172.03,172.16,12738.0,164.8615,165.0627,164.8327,164.9573,12738.0
2022-09-14 14:00:00,172.15,172.19,171.86,171.91,14411.0,164.9477,164.986,164.6698,164.7177,14411.0
2022-09-14 14:10:00,171.91,171.92,171.69,171.78,9415.0,164.7177,164.7273,164.5069,164.5932,9415.0
2022-09-14 14:20:00,171.81,171.81,171.68,171.78,9725.0,164.6219,164.6219,164.4974,164.5932,9725.0
2022-09-14 14:30:00,171.77,171.86,171.65,171.67,13488.0,164.5836,164.6698,164.4686,164.4878,13488.0
2022-09-14 14:40:00,171.65,171.71,171.36,171.45,14072.0,164.4686,164.5261,164.1908,164.277,14072.0
2022-09-14 14:50:00,171.42,171.43,171.22,171.31,11574.0,164.2482,164.2578,164.0566,164.1428,11574.0
2022-09-14 15:00:00,171.32,171.64,171.21,171.64,13613.0,164.1524,164.459,164.047,164.459,13613.0
2022-09-14 15:10:00,171.64,171.64,171.21,171.37,14944.0,164.459,164.459,164.047,164.2003,14944.0
2022-09-14 15:20:00,171.35,171.64,171.04,171.22,25348.0,164.1812,164.459,163.8841,164.0566,25348.0
2022-09-14 15:30:00,171.21,171.21,170.88,171.15,18719.0,164.047,164.047,163.7308,163.9895,18719.0
2022-09-14 15:40:00,171.16,171.38,171.11,171.35,24423.0,163.9991,164.2099,163.9512,164.1812,24423.0
2022-09-14 15:50:00,171.39,171.79,171.38,171.73,78373.0,164.2195,164.6028,164.2099,164.5453,78373.0
2022-09-15 09:30:00,171.37,171.61,170.98,171.09,49218.0,164.2003,164.4303,163.8266,163.932,49218.0
2022-09-15 09:40:00,171.12,171.28,170.91,171.16,29479.0,163.9608,164.1141,163.7596,163.9991,29479.0
2022-09-15 09:50:00,171.24,171.79,171.07,171.64,25612.0,164.0758,164.6028,163.9129,164.459,25612.0
2022-09-15 10:00:00,171.64,172.0,171.63,171.71,27045.0,164.459,164.804,164.4495,164.5261,27045.0
2022-09-15 10:10:00,171.67,171.77,171.56,171.56,34581.0,164.4878,164.5836,164.3824,164.3824,34581.0
2022-09-15 10:20:00,171.46,171.7,171.27,171.39,25513.0,164.2866,164.5165,164.1045,164.2195,25513.0
2022-09-15 10:30:00,171.43,171.99,171.41,171.97,19671.0,164.2578,164.7944,164.2387,164.7752,19671.0
2022-09-15 10:40:00,171.97,171.98,171.71,171.87,21391.0,164.7752,164.7848,164.5261,164.6794,21391.0
2022-09-15 10:50:00,171.86,171.89,171.41,171.81,22490.0,164.6698,164.6986,164.2387,164.6219,22490.0
2022-09-15 11:00:00,171.75,172.14,171.68,172.04,18206.0,164.5644,164.9381,164.4974,164.8423,18206.0
2022-09-15 11:10:00,172.02,172.09,171.88,172.08,24106.0,164.8231,164.8902,164.689,164.8806,24106.0
2022-09-15 11:20:00,172.06,172.5,172.01,172.37,23722.0,164.8615,165.2831,164.8136,165.1585,23722.0
2022-09-15 11:30:00,172.39,172.39,172.03,172.13,20943.0,165.1777,165.1777,164.8327,164.9285,20943.0
2022-09-15 11:40:00,172.14,172.27,171.7,171.7,22663.0,164.9381,165.0627,164.5165,164.5165,22663.0
2022-09-15 11:50:00,171.59,171.59,171.22,171.43,16331.0,164.4111,164.4111,164.0566,164.2578,16331.0
2022-09-15 12:00:00,171.38,171.41,170.9,171.01,21211.0,164.2099,164.2387,163.75,163.8554,21211.0
2022-09-15 12:10:00,171.01,171.28,170.96,171.28,13822.0,163.8554,164.1141,163.8075,164.1141,13822.0
2022-09-15 12:20:00,171.25,171.25,171.09,171.19,12788.0,164.0854,164.0854,163.932,164.0279,12788.0
2022-09-15 12:30:00,171.19,171.47,171.09,171.45,24355.0,164.0279,164.2961,163.932,164.277,24355.0
2022-09-15 12:40:00,171.49,171.66,171.48,171.55,25484.0,164.3153,164.4782,164.3057,164.3728,25484.0
2022-09-15 12:50:00,171.58,171.88,171.57,171.88,17168.0,164.4015,164.689,164.392,164.689,17168.0
2022-09-15 13:00:00,171.9,172.49,171.87,172.44,18344.0,164.7082,165.2735,164.6794,165.2256,18344.0
2022-09-15 13:10:00,172.47,172.52,172.32,172.44,16714.0,165.2543,165.3022,165.1106,165.2256,16714.0
2022-09-15 13:20:00,172.43,172.53,172.09,172.09,24211.0,165.216,165.3118,164.8902,164.8902,24211.0
2022-09-15 13:30:00,172.05,172.22,172.04,172.19,14426.0,164.8519,165.0148,164.8423,164.986,14426.0
2022-09-15 13:40:00,172.21,172.36,172.14,172.23,11126.0,165.0052,165.1489,164.9381,165.0244,11126.0
2022-09-15 13:50:00,172.19,172.19,171.97,172.0,4661.0,164.986,164.986,164.7752,164.804,4661.0
2022-09-15 14:00:00,171.99,171.99,171.58,171.63,11310.0,164.7944,164.7944,164.4015,164.4495,11310.0
2022-09-15 14:10:00,171.6,171.88,171.58,171.83,8437.0,164.4207,164.689,164.4015,164.6411,8437.0
2022-09-15 14:20:00,171.79,171.84,171.62,171.67,6757.0,164.6028,164.6507,164.4399,164.4878,6757.0
2022-09-15 14:30:00,171.66,171.7,171.43,171.61,5766.0,164.4782,164.5165,164.2578,164.4303,5766.0
2022-09-15 14:40:00,171.59,171.6,171.15,171.17,9786.0,164.4111,164.4207,163.9895,164.0087,9786.0
2022-09-15 14:50:00,171.2,171.23,171.03,171.03,5357.0,164.0374,164.0662,163.8746,163.8746,5357.0
2022-09-15 15:00:00,171.12,171.12,170.78,170.79,14922.0,163.9608,163.9608,163.635,163.6446,14922.0
2022-09-15 15:10:00,170.77,170.78,170.43,170.66,18256.0,163.6254,163.635,163.2997,163.52,18256.0
2022-09-15 15:20:00,170.63,170.96,170.57,170.64,20187.0,163.4913,163.8075,163.4338,163.5009,20187.0
2022-09-15 15:30:00,170.6,170.69,170.47,170.54,36526.0,163.4625,163.5488,163.338,163.4051,36526.0
2022-09-15 15:40:00,170.52,170.81,170.46,170.65,69095.0,163.3859,163.6638,163.3284,163.5105,69095.0
2022-09-15 15:50:00,170.65,171.2,170.5,171.02,160915.0,163.5105,164.0374,163.3667,163.865,160915.0
2022-09-16 09:30:00,169.76,169.95,169.02,169.89,442494.0,162.6577,162.8397,161.9487,162.7823,442494.0
2022-09-16 09:40:00,169.88,169.9,169.48,169.57,27065.0,162.7727,162.7918,162.3894,162.4756,27065.0
2022-09-16 09:50:00,169.54,169.88,169.47,169.55,22766.0,162.4469,162.7727,162.3798,162.4565,22766.0
2022-09-16 10:00:00,169.53,169.86,169.11,169.68,31853.0,162.4373,162.7535,162.0349,162.581,31853.0
2022-09-16 10:10:00,169.68,170.29,169.62,169.89,53534.0,162.581,163.1655,162.5235,162.7823,53534.0
2022-09-16 10:20:00,169.89,170.03,169.62,169.62,13559.0,162.7823,162.9164,162.5235,162.5235,13559.0
2022-09-16 10:30:00,169.63,169.75,169.24,169.71,22228.0,162.5331,162.6481,162.1594,162.6098,22228.0
2022-09-16 10:40:00,169.71,170.28,169.7,170.0,23662.0,162.6098,163.1559,162.6002,162.8877,23662.0
2022-09-16 10:50:00,170.03,170.29,169.94,170.07,16745.0,162.9164,163.1655,162.8302,162.9547,16745.0
2022-09-16 11:00:00,170.1,170.2,169.91,170.03,21785.0,162.9835,163.0793,162.8014,162.9164,21785.0
2022-09-16 11:10:00,170.07,170.3,169.82,170.26,18501.0,162.9547,163.1751,162.7152,163.1368,18501.0
2022-09-16 11:20:00,170.26,170.26,169.77,169.83,17725.0,163.1368,163.1368,162.6673,162.7248,17725.0
2022-09-16 11:30:00,169.8,169.83,169.54,169.62,13598.0,162.696,162.7248,162.4469,162.5235,13598.0
2022-09-16 11:40:00,169.61,169.88,169.55,169.6,10332.0,162.514,162.7727,162.4565,162.5044,10332.0
2022-09-16 11:50:00,169.64,170.24,169.62,170.09,89763.0,162.5427,163.1176,162.5235,162.9739,89763.0
2022-09-16 12:00:00,170.06,170.14,169.58,169.58,27204.0,162.9451,163.0218,162.4852,162.4852,27204.0
2022-09-16 12:10:00,169.58,169.59,169.18,169.19,8249.0,162.4852,162.4948,162.102,162.1115,8249.0
2022-09-16 12:20:00,169.15,169.28,169.07,169.1,13010.0,162.0732,162.1978,161.9966,162.0253,13010.0
2022-09-16 12:30:00,169.15,169.15,168.9,168.99,19318.0,162.0732,162.0732,161.8337,161.9199,19318.0
2022-09-16 12:40:00,169.0,169.4,168.98,169.4,25860.0,161.9295,162.3128,161.9103,162.3128,25860.0
2022-09-16 12:50:00,169.37,169.38,169.0,169.15,9930.0,162.284,162.2936,161.9295,162.0732,9930.0
2022-09-16 13:00:00,169.11,169.12,168.95,169.12,31696.0,162.0349,162.0445,161.8816,162.0445,31696.0
2022-09-16 13:10:00,169.12,169.17,168.94,169.14,11159.0,162.0445,162.0924,161.872,162.0636,11159.0
2022-09-16 13:20:00,169.11,169.31,169.08,169.13,12410.0,162.0349,162.2265,162.0061,162.054,12410.0
2022-09-16 13:30:00,169.11,169.28,169.05,169.13,9510.0,162.0349,162.1978,161.9774,162.054,9510.0
2022-09-16 13:40:00,169.15,169.18,168.98,169.04,18566.0,162.0732,162.102,161.9103,161.9678,18566.0
2022-09-16 13:50:00,169.01,169.04,168.69,168.78,15710.0,161.9391,161.9678,161.6325,161.7187,15710.0
2022-09-16 14:00:00,168.82,168.95,168.71,168.76,11512.0,161.757,161.8816,161.6516,161.6995,11512.0
2022-09-16 14:10:00,168.8,168.82,168.66,168.75,12737.0,161.7379,161.757,161.6037,161.6899,12737.0
2022-09-16 14:20:00,168.74,169.11,168.69,168.91,28004.0,161.6804,162.0349,161.6325,161.8433,28004.0
2022-09-16 14:30:00,168.89,169.0,168.81,168.86,19795.0,161.8241,161.9295,161.7474,161.7953,19795.0
2022-09-16 14:40:00,168.86,169.19,168.75,169.19,13211.0,161.7953,162.1115,161.6899,162.1115,13211.0
2022-09-16 14:50:00,169.12,169.19,168.99,169.0,17978.0,162.0445,162.1115,161.9199,161.9295,17978.0
2022-09-16 15:00:00,168.99,169.52,168.99,169.5,16660.0,161.9199,162.4277,161.9199,162.4086,16660.0
2022-09-16 15:10:00,169.51,169.51,168.86,169.03,23911.0,162.4182,162.4182,161.7953,161.9582,23911.0
2022-09-16 15:20:00,169.02,169.34,168.87,168.95,27483.0,161.9487,162.2553,161.8049,161.8816,27483.0
2022-09-16 15:30:00,168.96,169.17,168.78,169.16,32393.0,161.8912,162.0924,161.7187,162.0828,32393.0
2022-09-16 15:40:00,169.18,169.4,169.07,169.23,60337.0,162.102,162.3128,161.9966,162.1499,60337.0
2022-09-16 15:50:00,169.27,169.6,169.24,169.34,135912.0,162.1882,162.5044,162.1594,162.2553,135912.0
2022-09-19 09:30:00,168.41,168.99,168.12,168.78,64030.0,161.3642,161.9199,161.0863,161.7187,64030.0
2022-09-19 09:40:00,168.89,169.41,168.87,169.31,17024.0,161.8241,162.3223,161.8049,162.2265,17024.0
2022-09-19 09:50:00,169.28,169.52,169.11,169.12,18386.0,162.1978,162.4277,162.0349,162.0445,18386.0
2022-09-19 10:00:00,169.06,169.15,168.9,169.03,40423.0,161.987,162.0732,161.8337,161.9582,40423.0
2022-09-19 10:10:00,169.07,169.38,169.02,169.18,37887.0,161.9966,162.2936,161.9487,162.102,37887.0
2022-09-19 10:20:00,169.28,169.86,169.22,169.84,7991.0,162.1978,162.7535,162.1403,162.7343,7991.0
2022-09-19 10:30:00,169.77,169.87,169.7,169.81,8339.0,162.6673,162.7631,162.6002,162.7056,8339.0
2022-09-19 10:40:00,169.82,170.05,169.66,169.66,11151.0,162.7152,162.9356,162.5619,162.5619,11151.0
2022-09-19 10:50:00,169.63,169.97,169.55,169.95,18192.0,162.5331,162.8589,162.4565,162.8397,18192.0
2022-09-19 11:00:00,169.98,170.32,169.89,170.09,22650.0,162.8685,163.1943,162.7823,162.9739,22650.0
2022-09-19 11:10:00,170.13,170.45,170.08,170.31,11749.0,163.0122,163.3188,162.9643,163.1847,11749.0
2022-09-19 11:20:00,170.28,170.37,170.16,170.2,13216.0,163.1559,163.2422,163.041,163.0793,13216.0
2022-09-19 11:30:00,170.19,170.19,169.78,169.8,12439.0,163.0697,163.0697,162.6769,162.696,12439.0
2022-09-19 11:40:00,169.77,170.02,169.74,169.9,12804.0,162.6673,162.9068,162.6385,162.7918,12804.0
2022-09-19 11:50:00,169.91,170.01,169.82,169.96,12566.0,162.8014,162.8972,162.7152,162.8493,12566.0
2022-09-19 12:00:00,169.97,170.23,169.88,170.14,12607.0,162.8589,163.108,162.7727,163.0218,12607.0
2022-09-19 12:10:00,170.13,170.35,170.1,170.25,13575.0,163.0122,163.223,162.9835,163.1272,13575.0
2022-09-19 12:20:00,170.23,170.28,170.15,170.23,9080.0,163.108,163.1559,163.0314,163.108,9080.0
2022-09-19 12:30:00,170.19,170.44,170.15,170.4,19863.0,163.0697,163.3092,163.0314,163.2709,19863.0
2022-09-19 12:40:00,170.37,170.37,170.17,170.22,8768.0,163.2422,163.2422,163.0505,163.0984,8768.0
2022-09-19 12:50:00,170.26,170.42,170.25,170.4,6837.0,163.1368,163.2901,163.1272,163.2709,6837.0
2022-09-19 13:00:00,170.42,170.43,170.12,170.22,11682.0,163.2901,163.2997,163.0026,163.0984,11682.0
2022-09-19 13:10:00,170.24,170.24,169.99,170.12,6208.0,163.1176,163.1176,162.8781,163.0026,6208.0
2022-09-19 13:20:00,170.14,170.2,170.07,170.12,3704.0,163.0218,163.0793,162.9547,163.0026,3704.0
2022-09-19 13:30:00,170.11,170.11,169.82,169.86,10746.0,162.993,162.993,162.7152,162.7535,10746.0
2022-09-19 13:40:00,169.91,170.06,169.87,169.97,31550.0,162.8014,162.9451,162.7631,162.8589,31550.0
2022-09-19 13:50:00,169.96,170.06,169.81,169.83,14635.0,162.8493,162.9451,162.7056,162.7248,14635.0
2022-09-19 14:00:00,169.85,169.87,169.55,169.65,12495.0,162.7439,162.7631,162.4565,162.5523,12495.0
2022-09-19 14:10:00,169.68,169.68,169.47,169.65,9665.0,162.581,162.581,162.3798,162.5523,9665.0
2022-09-19 14:20:00,169.65,169.77,169.54,169.7,9817.0,162.5523,162.6673,162.4469,162.6002,9817.0
2022-09-19 14:30:00,169.79,169.94,169.77,169.9,11347.0,162.6864,162.8302,162.6673,162.7918,11347.0
2022-09-19 14:40:00,169.83,169.9,169.79,169.9,20561.0,162.7248,162.7918,162.6864,162.7918,20561.0
2022-09-19 14:50:00,169.9,170.14,169.9,170.09,10728.0,162.7918,163.0218,162.7918,162.9739,10728.0
2022-09-19 15:00:00,170.1,170.63,170.1,170.53,31746.0,162.9835,163.4913,162.9835,163.3955,31746.0
2022-09-19 15:10:00,170.53,170.94,170.47,170.67,63068.0,163.3955,163.7883,163.338,163.5296,63068.0
2022-09-19 15:20:00,170.6,170.98,170.58,170.88,22126.0,163.4625,163.8266,163.4434,163.7308,22126.0
2022-09-19 15:30:00,170.89,170.97,170.71,170.91,29781.0,163.7404,163.8171,163.5679,163.7596,29781.0
2022-09-19 15:40:00,170.96,171.22,170.95,171.0,54876.0,163.8075,164.0566,163.7979,163.8458,54876.0
2022-09-19 15:50:00,171.02,171.04,170.71,170.93,148303.0,163.865,163.8841,163.5679,163.7787,148303.0
2022-09-20 09:30:00,169.95,170.04,169.49,169.5,45739.0,162.8397,162.926,162.399,162.4086,45739.0
2022-09-20 09:40:00,169.48,169.55,169.09,169.09,57165.0,162.3894,162.4565,162.0157,162.0157,57165.0
2022-09-20 09:50:00,169.08,169.14,168.71,168.73,16814.0,162.0061,162.0636,161.6516,161.6708,16814.0
2022-09-20 10:00:00,168.71,168.79,168.52,168.66,27501.0,161.6516,161.7283,161.4696,161.6037,27501.0
2022-09-20 10:10:00,168.68,168.68,167.96,168.14,32326.0,161.6229,161.6229,160.933,161.1055,32326.0
2022-09-20 10:20:00,168.05,168.35,167.93,168.07,28538.0,161.0192,161.3067,160.9043,161.0384,28538.0
2022-09-20 10:30:00,168.05,168.24,167.92,168.16,27652.0,161.0192,161.2013,160.8947,161.1246,27652.0
2022-09-20 10:40:00,168.18,168.9,168.18,168.9,18365.0,161.1438,161.8337,161.1438,161.8337,18365.0
2022-09-20 10:50:00,169.01,169.51,169.01,169.45,50275.0,161.9391,162.4182,161.9391,162.3607,50275.0
2022-09-20 11:00:00,169.46,169.58,169.24,169.33,39317.0,162.3702,162.4852,162.1594,162.2457,39317.0
2022-09-20 11:10:00,169.34,169.34,168.9,169.12,18611.0,162.2553,162.2553,161.8337,162.0445,18611.0
2022-09-20 11:20:00,169.1,169.1,168.67,168.68,13722.0,162.0253,162.0253,161.6133,161.6229,13722.0
2022-09-20 11:30:00,168.59,168.75,168.39,168.75,14235.0,161.5366,161.6899,161.345,161.6899,14235.0
2022-09-20 11:40:00,168.8,169.13,168.8,169.13,12621.0,161.7379,162.054,161.7379,162.054,12621.0
2022-09-20 11:50:00,169.09,169.49,169.02,169.35,18279.0,162.0157,162.399,161.9487,162.2648,18279.0
2022-09-20 12:00:00,169.36,169.48,169.28,169.42,47584.0,162.2744,162.3894,162.1978,162.3319,47584.0
2022-09-20 12:10:00,169.45,169.56,169.27,169.35,15799.0,162.3607,162.4661,162.1882,162.2648,15799.0
2022-09-20 12:20:00,169.37,169.45,168.99,169.05,25903.0,162.284,162.3607,161.9199,161.9774,25903.0
2022-09-20 12:30:00,169.03,169.13,168.89,168.99,9057.0,161.9582,162.054,161.8241,161.9199,9057.0
2022-09-20 12:40:00,168.99,169.07,168.89,168.96,6828.0,161.9199,161.9966,161.8241,161.8912,6828.0
2022-09-20 12:50:00,168.97,169.1,168.86,169.07,5690.0,161.9007,162.0253,161.7953,161.9966,5690.0
2022-09-20 13:00:00,169.06,169.19,168.98,169.05,10799.0,161.987,162.1115,161.9103,161.9774,10799.0
2022-09-20 13:10:00,169.09,169.09,168.89,168.97,6689.0,162.0157,162.0157,161.8241,161.9007,6689.0
2022-09-20 13:20:00,168.91,168.95,168.68,168.71,12847.0,161.8433,161.8816,161.6229,161.6516,12847.0
2022-09-20 13:30:00,168.67,168.71,168.49,168.64,14431.0,161.6133,161.6516,161.4408,161.5845,14431.0
2022-09-20 13:40:00,168.64,168.73,168.39,168.4,13861.0,161.5845,161.6708,161.345,161.3546,13861.0
2022-09-20 13:50:00,168.37,168.4,168.12,168.33,50531.0,161.3258,161.3546,161.0863,161.2875,50531.0
2022-09-20 14:00:00,168.32,168.75,168.32,168.66,33841.0,161.2779,161.6899,161.2779,161.6037,33841.0
2022-09-20 14:10:00,168.69,168.86,168.52,168.86,40533.0,161.6325,161.7953,161.4696,161.7953,40533.0
2022-09-20 14:20:00,168.87,169.04,168.79,168.96,46043.0,161.8049,161.9678,161.7283,161.8912,46043.0
2022-09-20 14:30:00,168.9,168.9,168.53,168.58,14518.0,161.8337,161.8337,161.4792,161.5271,14518.0
2022-09-20 14:40:00,168.58,169.12,168.35,169.04,21093.0,161.5271,162.0445,161.3067,161.9678,21093.0
2022-09-20 14:50:00,169.0,169.27,168.96,169.18,8005.0,161.9295,162.1882,161.8912,162.102,8005.0
2022-09-20 15:00:00,169.19,169.41,169.0,169.03,19861.0,162.1115,162.3223,161.9295,161.9582,19861.0
2022-09-20 15:10:00,169.03,169.34,169.03,169.31,15116.0,161.9582,162.2553,161.9582,162.2265,15116.0
2022-09-20 15:20:00,169.33,169.61,169.32,169.51,21540.0,162.2457,162.514,162.2361,162.4182,21540.0
2022-09-20 15:30:00,169.48,169.92,169.23,169.92,30897.0,162.3894,162.811,162.1499,162.811,30897.0
2022-09-20 15:40:00,169.95,169.96,169.71,169.88,33330.0,162.8397,162.8493,162.6098,162.7727,33330.0
2022-09-20 15:50:00,169.85,169.96,169.59,169.7,103369.0,162.7439,162.8493,162.4948,162.6002,103369.0
2022-09-21 09:30:00,170.84,172.39,170.84,171.95,55259.0,163.6925,165.1777,163.6925,164.7561,55259.0
2022-09-21 09:40:00,171.95,172.39,171.5,172.25,16692.0,164.7561,165.1777,164.3249,165.0435,16692.0
2022-09-21 09:50:00,172.22,172.65,172.22,172.46,21424.0,165.0148,165.4268,165.0148,165.2447,21424.0
2022-09-21 10:00:00,172.49,172.92,172.48,172.81,19791.0,165.2735,165.6855,165.2639,165.5801,19791.0
2022-09-21 10:10:00,172.83,173.13,172.8,173.0,21912.0,165.5993,165.8867,165.5705,165.7621,21912.0
2022-09-21 10:20:00,173.03,173.1,172.42,172.6,23711.0,165.7909,165.858,165.2064,165.3789,23711.0
2022-09-21 10:30:00,172.61,172.61,172.19,172.36,18906.0,165.3885,165.3885,164.986,165.1489,18906.0
2022-09-21 10:40:00,172.37,172.4,172.28,172.3,26137.0,165.1585,165.1872,165.0723,165.0914,26137.0
2022-09-21 10:50:00,172.33,172.38,172.16,172.2,32530.0,165.1202,165.1681,164.9573,164.9956,32530.0
2022-09-21 11:00:00,172.22,172.22,171.5,171.56,11489.0,165.0148,165.0148,164.3249,164.3824,11489.0
2022-09-21 11:10:00,171.52,171.71,171.45,171.5,14927.0,164.3441,164.5261,164.277,164.3249,14927.0
2022-09-21 11:20:00,171.51,171.64,171.38,171.55,13252.0,164.3345,164.459,164.2099,164.3728,13252.0
2022-09-21 11:30:00,171.56,171.63,171.49,171.55,5268.0,164.3824,164.4495,164.3153,164.3728,5268.0
2022-09-21 11:40:00,171.5,171.59,171.34,171.39,6355.0,164.3249,164.4111,164.1716,164.2195,6355.0
2022-09-21 11:50:00,171.45,171.54,171.41,171.45,11448.0,164.277,164.3632,164.2387,164.277,11448.0
2022-09-21 12:00:00,171.46,171.54,171.41,171.45,12155.0,164.2866,164.3632,164.2387,164.277,12155.0
2022-09-21 12:10:00,171.45,171.61,171.41,171.61,7324.0,164.277,164.4303,164.2387,164.4303,7324.0
2022-09-21 12:20:00,171.6,171.6,171.38,171.53,6547.0,164.4207,164.4207,164.2099,164.3536,6547.0
2022-09-21 12:30:00,171.53,171.55,171.42,171.44,8119.0,164.3536,164.3728,164.2482,164.2674,8119.0
2022-09-21 12:40:00,171.43,171.47,171.29,171.33,9098.0,164.2578,164.2961,164.1237,164.162,9098.0
2022-09-21 12:50:00,171.34,171.4,171.26,171.3,12458.0,164.1716,164.2291,164.0949,164.1333,12458.0
2022-09-21 13:00:00,171.29,171.45,171.29,171.41,6500.0,164.1237,164.277,164.1237,164.2387,6500.0
2022-09-21 13:10:00,171.4,171.47,171.32,171.33,16431.0,164.2291,164.2961,164.1524,164.162,16431.0
2022-09-21 13:20:00,171.32,171.37,171.28,171.3,3293.0,164.1524,164.2003,164.1141,164.1333,3293.0
2022-09-21 13:30:00,171.31,171.32,171.13,171.24,5636.0,164.1428,164.1524,163.9704,164.0758,5636.0
2022-09-21 13:40:00,171.25,171.28,171.11,171.15,8036.0,164.0854,164.1141,163.9512,163.9895,8036.0
2022-09-21 13:50:00,171.17,171.23,171.08,171.17,7460.0,164.0087,164.0662,163.9225,164.0087,7460.0
2022-09-21 14:00:00,171.15,171.15,169.6,170.3,35435.0,163.9895,163.9895,162.5044,163.1751,35435.0
2022-09-21 14:10:00,170.38,170.41,169.82,170.0,18117.0,163.2518,163.2805,162.7152,162.8877,18117.0
2022-09-21 14:20:00,170.03,170.28,169.85,169.91,14884.0,162.9164,163.1559,162.7439,162.8014,14884.0
2022-09-21 14:30:00,169.9,170.72,169.56,170.46,26868.0,162.7918,163.5775,162.4661,163.3284,26868.0
2022-09-21 14:40:00,170.49,171.86,170.3,171.23,18095.0,163.3571,164.6698,163.1751,164.0662,18095.0
2022-09-21 14:50:00,171.16,171.67,170.85,171.47,11572.0,163.9991,164.4878,163.7021,164.2961,11572.0
2022-09-21 15:00:00,171.5,171.63,171.08,171.08,10455.0,164.3249,164.4495,163.9225,163.9225,10455.0
2022-09-21 15:10:00,171.08,171.28,170.24,170.88,19635.0,163.9225,164.1141,163.1176,163.7308,19635.0
2022-09-21 15:20:00,170.84,170.84,169.92,169.92,16070.0,163.6925,163.6925,162.811,162.811,16070.0
2022-09-21 15:30:00,169.94,170.21,169.53,169.55,37791.0,162.8302,163.0889,162.4373,162.4565,37791.0
2022-09-21 15:40:00,169.57,169.8,169.22,169.3,57134.0,162.4756,162.696,162.1403,162.2169,57134.0
2022-09-21 15:50:00,169.33,169.58,168.89,168.91,130359.0,162.2457,162.4852,161.8241,161.8433,130359.0
2022-09-22 09:30:00,168.94,169.06,167.44,167.44,40376.0,161.872,161.987,160.4348,160.4348,40376.0
2022-09-22 09:40:00,167.4,167.73,166.65,166.67,20735.0,160.3964,160.7126,159.6778,159.697,20735.0
2022-09-22 09:50:00,166.63,167.26,166.57,167.2,21756.0,159.6586,160.2623,159.6012,160.2048,21756.0
2022-09-22 10:00:00,167.23,167.85,167.07,167.84,15800.0,160.2335,160.8276,160.0802,160.818,15800.0
2022-09-22 10:10:00,167.77,168.03,167.55,167.8,49347.0,160.7509,161.0001,160.5402,160.7797,49347.0
2022-09-22 10:20:00,167.79,168.05,167.67,167.97,11473.0,160.7701,161.0192,160.6551,160.9426,11473.0
2022-09-22 10:30:00,168.02,168.11,167.53,167.85,19700.0,160.9905,161.0767,160.521,160.8276,19700.0
2022-09-22 10:40:00,167.84,167.86,167.54,167.7,20614.0,160.818,160.8372,160.5306,160.6839,20614.0
2022-09-22 10:50:00,167.73,167.73,167.4,167.43,21479.0,160.7126,160.7126,160.3964,160.4252,21479.0
2022-09-22 11:00:00,167.36,167.51,167.19,167.45,16202.0,160.3581,160.5018,160.1952,160.4443,16202.0
2022-09-22 11:10:00,167.41,167.44,167.22,167.25,8846.0,160.406,160.4348,160.224,160.2527,8846.0
2022-09-22 11:20:00,167.23,167.38,167.13,167.31,12415.0,160.2335,160.3773,160.1377,160.3102,12415.0
2022-09-22 11:30:00,167.3,167.5,167.21,167.28,11464.0,160.3006,160.4922,160.2144,160.2814,11464.0
2022-09-22 11:40:00,167.26,167.34,166.98,167.25,12027.0,160.2623,160.3389,159.994,160.2527,12027.0
2022-09-22 11:50:00,167.2,167.36,166.93,167.04,8254.0,160.2048,160.3581,159.9461,160.0515,8254.0
2022-09-22 12:00:00,167.04,167.29,166.99,167.25,9533.0,160.0515,160.291,160.0036,160.2527,9533.0
2022-09-22 12:10:00,167.22,167.55,167.12,167.49,8778.0,160.224,160.5402,160.1281,160.4827,8778.0
2022-09-22 12:20:00,167.49,167.81,167.4,167.45,12461.0,160.4827,160.7893,160.3964,160.4443,12461.0
2022-09-22 12:30:00,167.46,167.51,167.3,167.38,11980.0,160.4539,160.5018,160.3006,160.3773,11980.0
2022-09-22 12:40:00,167.3,167.47,167.22,167.23,9279.0,160.3006,160.4635,160.224,160.2335,9279.0
2022-09-22 12:50:00,167.25,167.52,167.24,167.3,8246.0,160.2527,160.5114,160.2431,160.3006,8246.0
2022-09-22 13:00:00,167.38,167.44,167.15,167.15,7190.0,160.3773,160.4348,160.1569,160.1569,7190.0
2022-09-22 13:10:00,167.16,167.24,167.06,167.16,8749.0,160.1665,160.2431,160.0707,160.1665,8749.0
2022-09-22 13:20:00,167.18,167.29,167.14,167.28,8307.0,160.1856,160.291,160.1473,160.2814,8307.0
2022-09-22 13:30:00,167.33,167.46,167.28,167.34,10504.0,160.3294,160.4539,160.2814,160.3389,10504.0
2022-09-22 13:40:00,167.33,167.46,167.23,167.45,25550.0,160.3294,160.4539,160.2335,160.4443,25550.0
2022-09-22 13:50:00,167.46,167.59,167.4,167.4,11609.0,160.4539,160.5785,160.3964,160.3964,11609.0
2022-09-22 14:00:00,167.38,167.51,167.19,167.21,9594.0,160.3773,160.5018,160.1952,160.2144,9594.0
2022-09-22 14:10:00,167.23,167.37,167.13,167.13,10730.0,160.2335,160.3677,160.1377,160.1377,10730.0
2022-09-22 14:20:00,167.15,167.31,167.03,167.21,18762.0,160.1569,160.3102,160.0419,160.2144,18762.0
2022-09-22 14:30:00,167.2,167.47,167.15,167.45,13472.0,160.2048,160.4635,160.1569,160.4443,13472.0
2022-09-22 14:40:00,167.47,167.47,167.13,167.21,10356.0,160.4635,160.4635,160.1377,160.2144,10356.0
2022-09-22 14:50:00,167.23,167.48,167.23,167.34,9100.0,160.2335,160.4731,160.2335,160.3389,9100.0
2022-09-22 15:00:00,167.4,167.71,167.4,167.49,19943.0,160.3964,160.6935,160.3964,160.4827,19943.0
2022-09-22 15:10:00,167.56,167.83,167.49,167.49,13532.0,160.5497,160.8084,160.4827,160.4827,13532.0
2022-09-22 15:20:00,167.49,167.54,167.15,167.37,15034.0,160.4827,160.5306,160.1569,160.3677,15034.0
2022-09-22 15:30:00,167.41,167.67,167.37,167.5,25243.0,160.406,160.6551,160.3677,160.4922,25243.0
2022-09-22 15:40:00,167.53,167.82,167.43,167.77,40845.0,160.521,160.7989,160.4252,160.7509,40845.0
2022-09-22 15:50:00,167.77,167.81,166.87,166.87,105943.0,160.7509,160.7893,159.8886,159.8886,105943.0
2022-09-23 09:30:00,165.7,165.72,164.19,164.52,98666.0,158.7676,158.7867,157.3207,157.6369,98666.0
2022-09-23 09:40:00,164.46,165.23,164.31,164.88,38128.0,157.5794,158.3172,157.4357,157.9819,38128.0
2022-09-23 09:50:00,164.86,165.48,164.81,165.34,16826.0,157.9627,158.5568,157.9148,158.4226,16826.0
2022-09-23 10:00:00,165.53,166.22,165.53,166.16,28629.0,158.6047,159.2658,158.6047,159.2083,28629.0
2022-09-23 10:10:00,166.22,166.35,165.86,165.99,14079.0,159.2658,159.3904,158.9209,159.0454,14079.0
2022-09-23 10:20:00,166.05,166.3,165.95,166.19,10812.0,159.1029,159.3424,159.0071,159.2371,10812.0
2022-09-23 10:30:00,166.25,166.25,165.53,165.63,25164.0,159.2945,159.2945,158.6047,158.7005,25164.0
2022-09-23 10:40:00,165.56,165.83,165.27,165.28,33652.0,158.6334,158.8921,158.3555,158.3651,33652.0
2022-09-23 10:50:00,165.22,165.37,165.07,165.09,52106.0,158.3076,158.4514,158.1639,158.1831,52106.0
2022-09-23 11:00:00,165.14,165.2,164.81,164.94,38131.0,158.231,158.2885,157.9148,158.0393,38131.0
2022-09-23 11:10:00,164.94,165.65,164.8,165.64,25779.0,158.0393,158.7196,157.9052,158.7101,25779.0
2022-09-23 11:20:00,165.63,165.86,165.25,165.32,17562.0,158.7005,158.9209,158.3364,158.4034,17562.0
2022-09-23 11:30:00,165.31,165.47,165.22,165.23,10636.0,158.3939,158.5472,158.3076,158.3172,10636.0
2022-09-23 11:40:00,165.21,165.41,165.01,165.1,13383.0,158.2981,158.4897,158.1064,158.1927,13383.0
2022-09-23 11:50:00,165.08,165.21,165.03,165.18,7650.0,158.1735,158.2981,158.1256,158.2693,7650.0
2022-09-23 12:00:00,165.17,165.17,164.85,165.01,9667.0,158.2597,158.2597,157.9531,158.1064,9667.0
2022-09-23 12:10:00,165.0,165.01,164.79,165.01,8614.0,158.0968,158.1064,157.8956,158.1064,8614.0
2022-09-23 12:20:00,165.01,165.09,164.77,164.84,13392.0,158.1064,158.1831,157.8765,157.9435,13392.0
2022-09-23 12:30:00,164.85,164.85,164.62,164.69,12094.0,157.9531,157.9531,157.7327,157.7998,12094.0
2022-09-23 12:40:00,164.67,164.84,164.58,164.84,12527.0,157.7806,157.9435,157.6944,157.9435,12527.0
2022-09-23 12:50:00,164.85,165.11,164.67,165.11,35305.0,157.9531,158.2022,157.7806,158.2022,35305.0
2022-09-23 13:00:00,165.08,165.38,165.05,165.14,9408.0,158.1735,158.4609,158.1447,158.231,9408.0
2022-09-23 13:10:00,165.23,165.47,165.16,165.38,7733.0,158.3172,158.5472,158.2501,158.4609,7733.0
2022-09-23 13:20:00,165.33,165.44,165.06,165.06,10392.0,158.413,158.5184,158.1543,158.1543,10392.0
2022-09-23 13:30:00,165.09,165.27,165.02,165.06,8971.0,158.1831,158.3555,158.116,158.1543,8971.0
2022-09-23 13:40:00,165.07,165.23,164.92,165.14,15247.0,158.1639,158.3172,158.0202,158.231,15247.0
2022-09-23 13:50:00,165.08,165.26,164.98,165.21,15391.0,158.1735,158.346,158.0777,158.2981,15391.0
2022-09-23 14:00:00,165.21,165.39,165.03,165.08,19406.0,158.2981,158.4705,158.1256,158.1735,19406.0
2022-09-23 14:10:00,165.12,165.14,164.57,164.57,32819.0,158.2118,158.231,157.6848,157.6848,32819.0
2022-09-23 14:20:00,164.59,164.99,164.58,164.88,19147.0,157.704,158.0873,157.6944,157.9819,19147.0
2022-09-23 14:30:00,164.88,164.91,164.55,164.7,17622.0,157.9819,158.0106,157.6657,157.8094,17622.0
2022-09-23 14:40:00,164.67,164.68,164.45,164.48,14673.0,157.7806,157.7902,157.5698,157.5986,14673.0
2022-09-23 14:50:00,164.46,164.56,164.13,164.23,23784.0,157.5794,157.6752,157.2632,157.3591,23784.0
2022-09-23 15:00:00,164.23,165.21,164.21,165.03,32509.0,157.3591,158.2981,157.3399,158.1256,32509.0
2022-09-23 15:10:00,165.03,165.29,164.74,165.17,30532.0,158.1256,158.3747,157.8477,158.2597,30532.0
2022-09-23 15:20:00,165.16,165.29,164.82,165.1,30740.0,158.2501,158.3747,157.9244,158.1927,30740.0
2022-09-23 15:30:00,165.1,165.48,165.05,165.48,34850.0,158.1927,158.5568,158.1447,158.5568,34850.0
2022-09-23 15:40:00,165.37,165.63,165.34,165.4,32038.0,158.4514,158.7005,158.4226,158.4801,32038.0
2022-09-23 15:50:00,165.37,165.85,165.21,165.74,123782.0,158.4514,158.9113,158.2981,158.8059,123782.0
2022-09-26 09:30:00,165.5,165.74,164.96,164.96,47104.0,158.5759,158.8059,158.0585,158.0585,47104.0
2022-09-26 09:40:00,165.08,165.5,165.01,165.35,15299.0,158.1735,158.5759,158.1064,158.4322,15299.0
2022-09-26 09:50:00,165.39,165.76,165.33,165.49,11149.0,158.4705,158.825,158.413,158.5663,11149.0
2022-09-26 10:00:00,165.44,165.81,165.43,165.43,34704.0,158.5184,158.8729,158.5088,158.5088,34704.0
2022-09-26 10:10:00,165.43,165.96,165.1,165.93,16536.0,158.5088,159.0167,158.1927,158.9879,16536.0
2022-09-26 10:20:00,165.96,166.21,165.93,166.18,11059.0,159.0167,159.2562,158.9879,159.2275,11059.0
2022-09-26 10:30:00,166.19,166.54,166.17,166.48,18489.0,159.2371,159.5724,159.2179,159.5149,18489.0
2022-09-26 10:40:00,166.56,166.61,166.08,166.26,17439.0,159.5916,159.6395,159.1317,159.3041,17439.0
2022-09-26 10:50:00,166.29,166.46,166.22,166.31,9487.0,159.3329,159.4958,159.2658,159.352,9487.0
2022-09-26 11:00:00,166.26,166.34,165.8,165.82,11342.0,159.3041,159.3808,158.8634,158.8825,11342.0
2022-09-26 11:10:00,165.77,165.78,165.54,165.61,6415.0,158.8346,158.8442,158.6142,158.6813,6415.0
2022-09-26 11:20:00,165.55,165.66,165.3,165.37,9370.0,158.6238,158.7292,158.3843,158.4514,9370.0
2022-09-26 11:30:00,165.36,165.42,165.12,165.26,12557.0,158.4418,158.4993,158.2118,158.346,12557.0
2022-09-26 11:40:00,165.27,165.45,165.11,165.37,12716.0,158.3555,158.528,158.2022,158.4514,12716.0
2022-09-26 11:50:00,165.4,165.82,165.32,165.77,11270.0,158.4801,158.8825,158.4034,158.8346,11270.0
2022-09-26 12:00:00,165.83,165.83,165.33,165.45,20352.0,158.8921,158.8921,158.413,158.528,20352.0
2022-09-26 12:10:00,165.42,165.52,165.33,165.34,9288.0,158.4993,158.5951,158.413,158.4226,9288.0
2022-09-26 12:20:00,165.29,165.32,165.02,165.12,16129.0,158.3747,158.4034,158.116,158.2118,16129.0
2022-09-26 12:30:00,165.08,165.26,165.04,165.1,20592.0,158.1735,158.346,158.1352,158.1927,20592.0
2022-09-26 12:40:00,165.07,165.26,164.91,165.12,20704.0,158.1639,158.346,158.0106,158.2118,20704.0
2022-09-26 12:50:00,165.14,165.55,165.14,165.34,14328.0,158.231,158.6238,158.231,158.4226,14328.0
2022-09-26 13:00:00,165.31,165.34,164.93,164.95,19854.0,158.3939,158.4226,158.0298,158.0489,19854.0
2022-09-26 13:10:00,164.94,164.98,164.87,164.94,81002.0,158.0393,158.0777,157.9723,158.0393,81002.0
2022-09-26 13:20:00,164.78,164.82,164.63,164.78,26384.0,157.886,157.9244,157.7423,157.886,26384.0
2022-09-26 13:30:00,164.74,165.0,164.62,164.63,22937.0,157.8477,158.0968,157.7327,157.7423,22937.0
2022-09-26 13:40:00,164.63,164.87,164.41,164.77,13539.0,157.7423,157.9723,157.5315,157.8765,13539.0
2022-09-26 13:50:00,164.76,164.89,164.55,164.55,7814.0,157.8669,157.9914,157.6657,157.6657,7814.0
2022-09-26 14:00:00,164.57,165.12,164.54,165.12,7540.0,157.6848,158.2118,157.6561,158.2118,7540.0
2022-09-26 14:10:00,165.11,165.24,165.0,165.18,8534.0,158.2022,158.3268,158.0968,158.2693,8534.0
2022-09-26 14:20:00,165.13,165.19,164.75,164.75,7021.0,158.2214,158.2789,157.8573,157.8573,7021.0
2022-09-26 14:30:00,164.67,164.88,164.62,164.85,9900.0,157.7806,157.9819,157.7327,157.9531,9900.0
2022-09-26 14:40:00,164.84,165.38,164.73,165.32,14944.0,157.9435,158.4609,157.8381,158.4034,14944.0
2022-09-26 14:50:00,165.3,165.41,165.14,165.38,8612.0,158.3843,158.4897,158.231,158.4609,8612.0
2022-09-26 15:00:00,165.36,165.59,165.32,165.59,8899.0,158.4418,158.6622,158.4034,158.6622,8899.0
2022-09-26 15:10:00,165.64,165.64,165.17,165.52,12190.0,158.7101,158.7101,158.2597,158.5951,12190.0
2022-09-26 15:20:00,165.4,165.48,165.13,165.33,12967.0,158.4801,158.5568,158.2214,158.413,12967.0
2022-09-26 15:30:00,165.33,165.55,165.12,165.29,19220.0,158.413,158.6238,158.2118,158.3747,19220.0
2022-09-26 15:40:00,165.28,165.7,165.26,165.68,35178.0,158.3651,158.7676,158.346,158.7484,35178.0
2022-09-26 15:50:00,165.64,166.0,165.04,165.19,129183.0,158.7101,159.055,158.1352,158.2789,129183.0
2022-09-27 09:30:00,165.69,165.73,164.61,165.58,71789.0,158.758,158.7963,157.7232,158.6526,71789.0
2022-09-27 09:40:00,165.6,165.72,165.2,165.2,26678.0,158.6717,158.7867,158.2885,158.2885,26678.0
2022-09-27 09:50:00,165.19,165.33,164.82,164.88,17059.0,158.2789,158.413,157.9244,157.9819,17059.0
2022-09-27 10:00:00,164.94,164.98,164.0,164.37,24859.0,158.0393,158.0777,157.1387,157.4932,24859.0
2022-09-27 10:10:00,164.39,164.66,164.19,164.52,13611.0,157.5124,157.7711,157.3207,157.6369,13611.0
2022-09-27 10:20:00,164.5,164.93,164.46,164.46,27697.0,157.6178,158.0298,157.5794,157.5794,27697.0
2022-09-27 10:30:00,164.41,165.41,164.41,165.2,23603.0,157.5315,158.4897,157.5315,158.2885,23603.0
2022-09-27 10:40:00,165.26,165.72,165.12,165.67,27303.0,158.346,158.7867,158.2118,158.7388,27303.0
2022-09-27 10:50:00,165.65,165.68,165.29,165.3,22873.0,158.7196,158.7484,158.3747,158.3843,22873.0
2022-09-27 11:00:00,165.18,165.34,164.87,164.9,71864.0,158.2693,158.4226,157.9723,158.001,71864.0
2022-09-27 11:10:00,164.95,164.95,164.65,164.75,17369.0,158.0489,158.0489,157.7615,157.8573,17369.0
2022-09-27 11:20:00,164.74,164.76,163.76,163.81,16062.0,157.8477,157.8669,156.9087,156.9566,16062.0
2022-09-27 11:30:00,163.75,164.36,163.75,164.31,14087.0,156.8991,157.4836,156.8991,157.4357,14087.0
2022-09-27 11:40:00,164.31,164.42,164.07,164.11,13067.0,157.4357,157.5411,157.2057,157.2441,13067.0
2022-09-27 11:50:00,164.09,164.31,163.94,163.94,17094.0,157.2249,157.4357,157.0812,157.0812,17094.0
2022-09-27 12:00:00,163.95,164.02,163.75,163.75,15538.0,157.0908,157.1578,156.8991,156.8991,15538.0
2022-09-27 12:10:00,163.74,163.74,163.47,163.51,58618.0,156.8896,156.8896,156.6308,156.6692,58618.0
2022-09-27 12:20:00,163.52,163.75,163.49,163.68,28500.0,156.6788,156.8991,156.65,156.8321,28500.0
2022-09-27 12:30:00,163.63,163.84,163.5,163.63,14052.0,156.7842,156.9854,156.6596,156.7842,14052.0
2022-09-27 12:40:00,163.57,163.77,163.54,163.75,8339.0,156.7267,156.9183,156.6979,156.8991,8339.0
2022-09-27 12:50:00,163.69,163.92,163.51,163.69,14466.0,156.8416,157.062,156.6692,156.8416,14466.0
2022-09-27 13:00:00,163.68,163.71,163.4,163.57,28969.0,156.8321,156.8608,156.5638,156.7267,28969.0
2022-09-27 13:10:00,163.52,163.57,163.38,163.4,38466.0,156.6788,156.7267,156.5446,156.5638,38466.0
2022-09-27 13:20:00,163.41,163.47,163.27,163.41,31770.0,156.5734,156.6308,156.4392,156.5734,31770.0
2022-09-27 13:30:00,163.35,163.51,162.84,162.87,156289.0,156.5159,156.6692,156.0272,156.056,156289.0
2022-09-27 13:40:00,162.88,163.03,162.73,162.91,15709.0,156.0655,156.2093,155.9218,156.0943,15709.0
2022-09-27 13:50:00,162.88,162.88,162.5,162.64,16135.0,156.0655,156.0655,155.7014,155.8356,16135.0
2022-09-27 14:00:00,162.63,162.75,162.48,162.51,48443.0,155.826,155.941,155.6823,155.711,48443.0
2022-09-27 14:10:00,162.55,162.56,162.1,162.29,19169.0,155.7493,155.7589,155.3182,155.5002,19169.0
2022-09-27 14:20:00,162.34,162.66,162.34,162.66,25578.0,155.5481,155.8547,155.5481,155.8547,25578.0
2022-09-27 14:30:00,162.65,163.53,162.6,163.53,9912.0,155.8452,156.6883,155.7972,156.6883,9912.0
2022-09-27 14:40:00,163.52,163.93,163.45,163.9,15876.0,156.6788,157.0716,156.6117,157.0429,15876.0
2022-09-27 14:50:00,163.9,163.9,163.6,163.6,13555.0,157.0429,157.0429,156.7554,156.7554,13555.0
2022-09-27 15:00:00,163.5,163.64,163.19,163.51,17151.0,156.6596,156.7937,156.3626,156.6692,17151.0
2022-09-27 15:10:00,163.47,163.51,163.02,163.38,11926.0,156.6308,156.6692,156.1997,156.5446,11926.0
2022-09-27 15:20:00,163.35,163.39,163.07,163.12,20497.0,156.5159,156.5542,156.2476,156.2955,20497.0
2022-09-27 15:30:00,163.16,163.23,162.82,162.91,26034.0,156.3338,156.4009,156.008,156.0943,26034.0
2022-09-27 15:40:00,162.87,163.29,162.85,163.15,44368.0,156.056,156.4584,156.0368,156.3242,44368.0
2022-09-27 15:50:00,163.13,163.55,163.09,163.34,127212.0,156.3051,156.7075,156.2667,156.5063,127212.0
2022-09-28 09:30:00,163.97,164.16,162.44,162.44,46121.0,157.1099,157.292,155.6439,155.6439,46121.0
2022-09-28 09:40:00,162.41,163.26,162.16,163.07,36960.0,155.6152,156.4296,155.3757,156.2476,36960.0
2022-09-28 09:50:00,163.0,163.54,162.98,163.3,17700.0,156.1805,156.6979,156.1613,156.468,17700.0
2022-09-28 10:00:00,163.28,163.69,162.47,162.47,24322.0,156.4488,156.8416,155.6727,155.6727,24322.0
2022-09-28 10:10:00,162.49,162.99,162.49,162.87,32803.0,155.6918,156.1709,155.6918,156.056,32803.0
2022-09-28 10:20:00,162.94,163.47,162.86,163.45,34705.0,156.123,156.6308,156.0464,156.6117,34705.0
2022-09-28 10:30:00,163.5,163.5,163.06,163.24,23094.0,156.6596,156.6596,156.238,156.4105,23094.0
2022-09-28 10:40:00,163.28,163.94,163.28,163.7,34194.0,156.4488,157.0812,156.4488,156.8512,34194.0
2022-09-28 10:50:00,163.75,163.75,163.2,163.44,24704.0,156.8991,156.8991,156.3721,156.6021,24704.0
2022-09-28 11:00:00,163.4,163.9,163.38,163.79,12142.0,156.5638,157.0429,156.5446,156.9375,12142.0
2022-09-28 11:10:00,163.8,164.16,163.79,163.87,17542.0,156.947,157.292,156.9375,157.0141,17542.0
2022-09-28 11:20:00,163.9,164.26,163.85,163.9,21521.0,157.0429,157.3878,156.9949,157.0429,21521.0
2022-09-28 11:30:00,163.95,164.1,163.68,163.87,31393.0,157.0908,157.2345,156.8321,157.0141,31393.0
2022-09-28 11:40:00,163.89,164.03,163.72,163.97,6039.0,157.0333,157.1674,156.8704,157.1099,6039.0
2022-09-28 11:50:00,164.01,164.5,163.96,164.49,11353.0,157.1483,157.6178,157.1003,157.6082,11353.0
2022-09-28 12:00:00,164.52,164.82,164.5,164.79,22849.0,157.6369,157.9244,157.6178,157.8956,22849.0
2022-09-28 12:10:00,164.82,165.3,164.75,165.3,41069.0,157.9244,158.3843,157.8573,158.3843,41069.0
2022-09-28 12:20:00,165.29,165.32,164.96,164.99,7233.0,158.3747,158.4034,158.0585,158.0873,7233.0
2022-09-28 12:30:00,165.0,165.28,165.0,165.09,8332.0,158.0968,158.3651,158.0968,158.1831,8332.0
2022-09-28 12:40:00,165.12,165.55,165.07,165.51,9628.0,158.2118,158.6238,158.1639,158.5855,9628.0
2022-09-28 12:50:00,165.51,165.71,165.42,165.67,7732.0,158.5855,158.7771,158.4993,158.7388,7732.0
2022-09-28 13:00:00,165.7,165.79,165.49,165.76,32768.0,158.7676,158.8538,158.5663,158.825,32768.0
2022-09-28 13:10:00,165.75,165.79,165.51,165.59,25018.0,158.8155,158.8538,158.5855,158.6622,25018.0
2022-09-28 13:20:00,165.57,165.6,165.29,165.3,8705.0,158.643,158.6717,158.3747,158.3843,8705.0
2022-09-28 13:30:00,165.29,165.33,165.18,165.25,5903.0,158.3747,158.413,158.2693,158.3364,5903.0
2022-09-28 13:40:00,165.22,165.39,164.99,164.99,10061.0,158.3076,158.4705,158.0873,158.0873,10061.0
2022-09-28 13:50:00,165.01,165.04,164.87,164.96,14939.0,158.1064,158.1352,157.9723,158.0585,14939.0
2022-09-28 14:00:00,164.94,165.04,164.85,165.01,9704.0,158.0393,158.1352,157.9531,158.1064,9704.0
2022-09-28 14:10:00,165.01,165.16,164.95,164.96,9023.0,158.1064,158.2501,158.0489,158.0585,9023.0
2022-09-28 14:20:00,164.93,164.97,164.64,164.82,12380.0,158.0298,158.0681,157.7519,157.9244,12380.0
2022-09-28 14:30:00,164.8,165.21,164.8,165.08,9350.0,157.9052,158.2981,157.9052,158.1735,9350.0
2022-09-28 14:40:00,165.07,165.07,164.87,164.91,29376.0,158.1639,158.1639,157.9723,158.0106,29376.0
2022-09-28 14:50:00,164.94,165.1,164.9,164.94,30153.0,158.0393,158.1927,158.001,158.0393,30153.0
2022-09-28 15:00:00,164.9,165.43,164.89,165.33,21120.0,158.001,158.5088,157.9914,158.413,21120.0
2022-09-28 15:10:00,165.28,165.42,165.06,165.06,29760.0,158.3651,158.4993,158.1543,158.1543,29760.0
2022-09-28 15:20:00,165.08,165.13,164.98,165.0,62953.0,158.1735,158.2214,158.0777,158.0968,62953.0
2022-09-28 15:30:00,165.0,165.38,165.0,165.09,83010.0,158.0968,158.4609,158.0968,158.1831,83010.0
2022-09-28 15:40:00,165.11,165.33,165.07,165.14,102783.0,158.2022,158.413,158.1639,158.231,102783.0
2022-09-28 15:50:00,165.15,165.15,164.48,164.55,246231.0,158.2406,158.2406,157.5986,157.6657,246231.0
2022-09-29 09:30:00,164.58,164.79,163.95,163.98,48748.0,157.6944,157.8956,157.0908,157.1195,48748.0
2022-09-29 09:40:00,164.15,164.2,163.3,163.65,29358.0,157.2824,157.3303,156.468,156.8033,29358.0
2022-09-29 09:50:00,163.64,163.65,162.88,162.92,19777.0,156.7937,156.8033,156.0655,156.1039,19777.0
2022-09-29 10:00:00,162.87,162.87,161.76,161.82,21854.0,156.056,156.056,154.9924,155.0499,21854.0
2022-09-29 10:10:00,161.71,161.94,161.54,161.8,23518.0,154.9445,155.1649,154.7816,155.0307,23518.0
2022-09-29 10:20:00,161.8,162.1,161.71,162.1,31191.0,155.0307,155.3182,154.9445,155.3182,31191.0
2022-09-29 10:30:00,162.11,162.22,161.74,161.91,26222.0,155.3277,155.4331,154.9732,155.1361,26222.0
2022-09-29 10:40:00,161.87,162.09,161.69,161.94,66845.0,155.0978,155.3086,154.9253,155.1649,66845.0
2022-09-29 10:50:00,161.95,162.4,161.92,162.37,53633.0,155.1744,155.6056,155.1457,155.5769,53633.0
2022-09-29 11:00:00,162.35,163.03,162.32,162.95,13237.0,155.5577,156.2093,155.529,156.1326,13237.0
2022-09-29 11:10:00,162.92,162.95,162.42,162.57,13679.0,156.1039,156.1326,155.6248,155.7685,13679.0
2022-09-29 11:20:00,162.51,162.51,162.08,162.2,22565.0,155.711,155.711,155.299,155.414,22565.0
2022-09-29 11:30:00,162.2,162.26,161.91,162.13,38260.0,155.414,155.4715,155.1361,155.3469,38260.0
2022-09-29 11:40:00,162.03,162.44,161.97,162.44,20114.0,155.2511,155.6439,155.1936,155.6439,20114.0
2022-09-29 11:50:00,162.48,162.71,162.42,162.48,13510.0,155.6823,155.9026,155.6248,155.6823,13510.0
2022-09-29 12:00:00,162.44,162.46,162.22,162.36,24680.0,155.6439,155.6631,155.4331,155.5673,24680.0
2022-09-29 12:10:00,162.35,162.4,162.15,162.25,32431.0,155.5577,155.6056,155.3661,155.4619,32431.0
2022-09-29 12:20:00,162.24,162.57,162.23,162.35,28117.0,155.4523,155.7685,155.4427,155.5577,28117.0
2022-09-29 12:30:00,162.25,162.44,162.2,162.42,29823.0,155.4619,155.6439,155.414,155.6248,29823.0
2022-09-29 12:40:00,162.39,162.58,162.24,162.27,14461.0,155.596,155.7781,155.4523,155.4811,14461.0
2022-09-29 12:50:00,162.22,162.4,161.99,162.0,34206.0,155.4331,155.6056,155.2128,155.2223,34206.0
2022-09-29 13:00:00,161.96,162.02,161.67,161.69,23244.0,155.184,155.2415,154.9062,154.9253,23244.0
2022-09-29 13:10:00,161.71,161.74,161.59,161.61,19382.0,154.9445,154.9732,154.8295,154.8487,19382.0
2022-09-29 13:20:00,161.59,161.77,161.43,161.72,17306.0,154.8295,155.002,154.6762,154.9541,17306.0
2022-09-29 13:30:00,161.69,161.98,161.64,161.87,11023.0,154.9253,155.2032,154.8774,155.0978,11023.0
2022-09-29 13:40:00,161.9,161.92,161.71,161.84,13515.0,155.1265,155.1457,154.9445,155.069,13515.0
2022-09-29 13:50:00,161.82,161.85,161.42,161.49,13695.0,155.0499,155.0786,154.6666,154.7337,13695.0
2022-09-29 14:00:00,161.45,161.46,161.21,161.33,17977.0,154.6954,154.7049,154.4654,154.5804,17977.0
2022-09-29 14:10:00,161.29,161.3,161.02,161.02,9532.0,154.5421,154.5516,154.2833,154.2833,9532.0
2022-09-29 14:20:00,161.05,161.28,161.01,161.27,11123.0,154.3121,154.5325,154.2738,154.5229,11123.0
2022-09-29 14:30:00,161.25,161.5,161.11,161.36,23971.0,154.5037,154.7433,154.3696,154.6091,23971.0
2022-09-29 14:40:00,161.37,161.44,161.24,161.27,9201.0,154.6187,154.6858,154.4941,154.5229,9201.0
2022-09-29 14:50:00,161.27,161.27,160.82,160.93,11177.0,154.5229,154.5229,154.0917,154.1971,11177.0
2022-09-29 15:00:00,160.8,161.18,160.79,160.95,14780.0,154.0726,154.4367,154.063,154.2163,14780.0
2022-09-29 15:10:00,160.88,161.28,160.88,161.18,24153.0,154.1492,154.5325,154.1492,154.4367,24153.0
2022-09-29 15:20:00,161.17,161.27,160.93,160.98,31948.0,154.4271,154.5229,154.1971,154.245,31948.0
2022-09-29 15:30:00,160.96,161.91,160.96,161.81,55658.0,154.2259,155.1361,154.2259,155.0403,55658.0
2022-09-29 15:40:00,161.8,161.93,161.61,161.65,70777.0,155.0307,155.1553,154.8487,154.887,70777.0
2022-09-29 15:50:00,161.68,162.1,161.68,161.87,104935.0,154.9157,155.3182,154.9157,155.0978,104935.0
2022-09-30 09:30:00,162.38,162.83,161.24,161.49,49497.0,155.5865,156.0176,154.4941,154.7337,49497.0
2022-09-30 09:40:00,161.52,161.98,161.4,161.9,20398.0,154.7624,155.2032,154.6475,155.1265,20398.0
2022-09-30 09:50:00,161.91,162.51,161.75,162.43,16957.0,155.1361,155.711,154.9828,155.6344,16957.0
2022-09-30 10:00:00,162.41,162.59,161.93,161.98,18691.0,155.6152,155.7877,155.1553,155.2032,18691.0
2022-09-30 10:10:00,161.95,162.17,161.46,161.83,32779.0,155.1744,155.3852,154.7049,155.0595,32779.0
2022-09-30 10:20:00,161.76,162.28,161.71,161.98,20171.0,154.9924,155.4906,154.9445,155.2032,20171.0
2022-09-30 10:30:00,161.97,162.63,161.94,162.43,16257.0,155.1936,155.826,155.1649,155.6344,16257.0
2022-09-30 10:40:00,162.53,162.68,162.33,162.42,25110.0,155.7302,155.8739,155.5385,155.6248,25110.0
2022-09-30 10:50:00,162.41,162.68,161.59,161.66,20056.0,155.6152,155.8739,154.8295,154.8966,20056.0
2022-09-30 11:00:00,161.68,162.58,161.62,162.53,19057.0,154.9157,155.7781,154.8582,155.7302,19057.0
2022-09-30 11:10:00,162.48,162.57,162.16,162.21,11208.0,155.6823,155.7685,155.3757,155.4236,11208.0
2022-09-30 11:20:00,162.27,162.52,162.27,162.42,13731.0,155.4811,155.7206,155.4811,155.6248,13731.0
2022-09-30 11:30:00,162.41,162.45,162.14,162.16,27952.0,155.6152,155.6535,155.3565,155.3757,27952.0
2022-09-30 11:40:00,162.15,162.18,161.45,161.55,21648.0,155.3661,155.3948,154.6954,154.7912,21648.0
2022-09-30 11:50:00,161.54,161.66,161.36,161.62,15519.0,154.7816,154.8966,154.6091,154.8582,15519.0
2022-09-30 12:00:00,161.62,161.71,161.5,161.65,13230.0,154.8582,154.9445,154.7433,154.887,13230.0
2022-09-30 12:10:00,161.62,161.76,161.55,161.69,14529.0,154.8582,154.9924,154.7912,154.9253,14529.0
2022-09-30 12:20:00,161.72,161.97,161.63,161.87,19932.0,154.9541,155.1936,154.8678,155.0978,19932.0
2022-09-30 12:30:00,161.86,162.05,161.86,162.01,9507.0,155.0882,155.2703,155.0882,155.2319,9507.0
2022-09-30 12:40:00,162.05,162.06,161.84,161.87,8833.0,155.2703,155.2798,155.069,155.0978,8833.0
2022-09-30 12:50:00,161.89,161.92,161.74,161.88,7778.0,155.117,155.1457,154.9732,155.1074,7778.0
2022-09-30 13:00:00,161.76,161.88,161.69,161.84,10171.0,154.9924,155.1074,154.9253,155.069,10171.0
2022-09-30 13:10:00,161.8,161.88,161.64,161.72,7654.0,155.0307,155.1074,154.8774,154.9541,7654.0
2022-09-30 13:20:00,161.77,161.82,161.5,161.57,16576.0,155.002,155.0499,154.7433,154.8103,16576.0
2022-09-30 13:30:00,161.57,161.61,161.37,161.49,18887.0,154.8103,154.8487,154.6187,154.7337,18887.0
2022-09-30 13:40:00,161.48,161.56,161.33,161.35,15922.0,154.7241,154.8008,154.5804,154.5995,15922.0
2022-09-30 13:50:00,161.33,161.49,161.27,161.46,11719.0,154.5804,154.7337,154.5229,154.7049,11719.0
2022-09-30 14:00:00,161.47,161.61,161.33,161.34,16684.0,154.7145,154.8487,154.5804,154.59,16684.0
2022-09-30 14:10:00,161.37,161.87,161.36,161.56,18353.0,154.6187,155.0978,154.6091,154.8008,18353.0
2022-09-30 14:20:00,161.55,161.64,161.06,161.16,14971.0,154.7912,154.8774,154.3217,154.4175,14971.0
2022-09-30 14:30:00,161.18,161.35,161.06,161.14,11529.0,154.4367,154.5995,154.3217,154.3983,11529.0
2022-09-30 14:40:00,161.15,161.15,160.6,160.83,16233.0,154.4079,154.4079,153.8809,154.1013,16233.0
2022-09-30 14:50:00,160.81,160.82,160.38,160.4,24784.0,154.0821,154.0917,153.6701,153.6893,24784.0
2022-09-30 15:00:00,160.4,160.99,160.37,160.85,21892.0,153.6893,154.2546,153.6605,154.1205,21892.0
2022-09-30 15:10:00,160.85,161.0,160.6,160.87,26509.0,154.1205,154.2642,153.8809,154.1396,26509.0
2022-09-30 15:20:00,160.88,160.99,160.63,160.97,33743.0,154.1492,154.2546,153.9097,154.2354,33743.0
2022-09-30 15:30:00,161.05,161.28,160.61,160.7,37551.0,154.3121,154.5325,153.8905,153.9767,37551.0
2022-09-30 15:40:00,160.68,160.97,160.65,160.8,34673.0,153.9576,154.2354,153.9288,154.0726,34673.0
2022-09-30 15:50:00,160.78,160.78,160.09,160.33,173799.0,154.0534,154.0534,153.3923,153.6222,173799.0
2022-10-03 09:30:00,161.62,162.35,161.35,162.09,36606.0,154.8582,155.5577,154.5995,155.3086,36606.0
2022-10-03 09:40:00,162.02,162.37,161.97,162.09,16486.0,155.2415,155.5769,155.1936,155.3086,16486.0
2022-10-03 09:50:00,162.12,162.24,161.7,161.94,23411.0,155.3373,155.4523,154.9349,155.1649,23411.0
2022-10-03 10:00:00,162.21,163.29,162.09,163.25,18929.0,155.4236,156.4584,155.3086,156.4201,18929.0
2022-10-03 10:10:00,163.32,163.39,163.09,163.38,11316.0,156.4871,156.5542,156.2667,156.5446,11316.0
2022-10-03 10:20:00,163.42,163.71,162.98,162.98,19793.0,156.5829,156.8608,156.1613,156.1613,19793.0
2022-10-03 10:30:00,163.01,163.01,162.74,162.74,8642.0,156.1901,156.1901,155.9314,155.9314,8642.0
2022-10-03 10:40:00,162.69,163.41,162.65,163.39,8339.0,155.8835,156.5734,155.8452,156.5542,8339.0
2022-10-03 10:50:00,163.4,163.49,163.31,163.31,12083.0,156.5638,156.65,156.4775,156.4775,12083.0
2022-10-03 11:00:00,163.32,163.6,163.19,163.59,9476.0,156.4871,156.7554,156.3626,156.7458,9476.0
2022-10-03 11:10:00,163.71,163.71,163.24,163.24,18240.0,156.8608,156.8608,156.4105,156.4105,18240.0
2022-10-03 11:20:00,163.25,163.49,163.1,163.3,21045.0,156.4201,156.65,156.2763,156.468,21045.0
2022-10-03 11:30:00,163.33,163.48,163.27,163.4,10165.0,156.4967,156.6404,156.4392,156.5638,10165.0
2022-10-03 11:40:00,163.38,163.39,163.11,163.28,13373.0,156.5446,156.5542,156.2859,156.4488,13373.0
2022-10-03 11:50:00,163.24,163.31,163.03,163.07,7183.0,156.4105,156.4775,156.2093,156.2476,7183.0
2022-10-03 12:00:00,163.09,163.47,163.09,163.43,7490.0,156.2667,156.6308,156.2667,156.5925,7490.0
2022-10-03 12:10:00,163.47,163.61,163.4,163.46,8398.0,156.6308,156.765,156.5638,156.6213,8398.0
2022-10-03 12:20:00,163.47,163.47,163.17,163.2,15001.0,156.6308,156.6308,156.3434,156.3721,15001.0
2022-10-03 12:30:00,163.17,163.27,163.04,163.23,6638.0,156.3434,156.4392,156.2188,156.4009,6638.0
2022-10-03 12:40:00,163.23,163.36,163.13,163.34,16114.0,156.4009,156.5255,156.3051,156.5063,16114.0
2022-10-03 12:50:00,163.35,163.4,163.2,163.39,7460.0,156.5159,156.5638,156.3721,156.5542,7460.0
2022-10-03 13:00:00,163.4,163.7,163.36,163.69,6105.0,156.5638,156.8512,156.5255,156.8416,6105.0
2022-10-03 13:10:00,163.71,163.85,163.58,163.81,6732.0,156.8608,156.9949,156.7362,156.9566,6732.0
2022-10-03 13:20:00,163.8,164.06,163.67,163.67,19923.0,156.947,157.1962,156.8225,156.8225,19923.0
2022-10-03 13:30:00,163.71,164.18,163.69,164.17,11540.0,156.8608,157.3111,156.8416,157.3016,11540.0
2022-10-03 13:40:00,164.23,164.52,164.06,164.52,19101.0,157.3591,157.6369,157.1962,157.6369,19101.0
2022-10-03 13:50:00,164.5,164.6,164.3,164.6,35699.0,157.6178,157.7136,157.4261,157.7136,35699.0
2022-10-03 14:00:00,164.61,164.85,164.58,164.76,9613.0,157.7232,157.9531,157.6944,157.8669,9613.0
2022-10-03 14:10:00,164.76,165.02,164.76,164.91,11423.0,157.8669,158.116,157.8669,158.0106,11423.0
2022-10-03 14:20:00,164.88,165.13,164.83,165.13,13172.0,157.9819,158.2214,157.9339,158.2214,13172.0
2022-10-03 14:30:00,165.11,165.16,165.01,165.14,7805.0,158.2022,158.2501,158.1064,158.231,7805.0
2022-10-03 14:40:00,165.13,165.32,165.13,165.25,13017.0,158.2214,158.4034,158.2214,158.3364,13017.0
2022-10-03 14:50:00,165.24,165.52,165.24,165.39,9860.0,158.3268,158.5951,158.3268,158.4705,9860.0
2022-10-03 15:00:00,165.34,165.4,165.23,165.25,11062.0,158.4226,158.4801,158.3172,158.3364,11062.0
2022-10-03 15:10:00,165.2,165.2,164.88,165.06,25581.0,158.2885,158.2885,157.9819,158.1543,25581.0
2022-10-03 15:20:00,165.06,165.15,164.98,165.14,17790.0,158.1543,158.2406,158.0777,158.231,17790.0
2022-10-03 15:30:00,165.11,165.19,164.95,165.07,27776.0,158.2022,158.2789,158.0489,158.1639,27776.0
2022-10-03 15:40:00,165.06,165.08,164.78,164.88,37123.0,158.1543,158.1735,157.886,157.9819,37123.0
2022-10-03 15:50:00,164.79,165.15,164.78,165.05,154120.0,157.8956,158.2406,157.886,158.1447,154120.0
2022-10-04 09:30:00,166.65,168.09,166.36,168.08,59162.0,159.6778,161.0576,159.3999,161.048,59162.0
2022-10-04 09:40:00,168.06,168.8,168.02,168.78,53433.0,161.0288,161.7379,160.9905,161.7187,53433.0
2022-10-04 09:50:00,168.94,169.0,168.37,169.0,36946.0,161.872,161.9295,161.3258,161.9295,36946.0
2022-10-04 10:00:00,168.95,169.26,168.19,168.33,10580.0,161.8816,162.1786,161.1534,161.2875,10580.0
2022-10-04 10:10:00,168.36,168.79,168.29,168.76,17701.0,161.3163,161.7283,161.2492,161.6995,17701.0
2022-10-04 10:20:00,168.73,168.88,168.42,168.63,15489.0,161.6708,161.8145,161.3738,161.575,15489.0
2022-10-04 10:30:00,168.64,168.76,168.48,168.48,11559.0,161.5845,161.6995,161.4312,161.4312,11559.0
2022-10-04 10:40:00,168.46,168.49,167.84,167.96,11232.0,161.4121,161.4408,160.818,160.933,11232.0
2022-10-04 10:50:00,167.93,168.1,167.44,168.08,34754.0,160.9043,161.0671,160.4348,161.048,34754.0
2022-10-04 11:00:00,168.18,168.18,167.82,167.84,12657.0,161.1438,161.1438,160.7989,160.818,12657.0
2022-10-04 11:10:00,167.82,167.83,167.48,167.79,11909.0,160.7989,160.8084,160.4731,160.7701,11909.0
2022-10-04 11:20:00,167.85,167.93,167.77,167.78,9068.0,160.8276,160.9043,160.7509,160.7605,9068.0
2022-10-04 11:30:00,167.76,167.77,167.18,167.19,22727.0,160.7414,160.7509,160.1856,160.1952,22727.0
2022-10-04 11:40:00,167.23,167.36,167.17,167.31,12877.0,160.2335,160.3581,160.176,160.3102,12877.0
2022-10-04 11:50:00,167.34,167.37,166.93,167.11,10961.0,160.3389,160.3677,159.9461,160.1186,10961.0
2022-10-04 12:00:00,167.12,167.34,167.08,167.28,11906.0,160.1281,160.3389,160.0898,160.2814,11906.0
2022-10-04 12:10:00,167.29,167.76,167.29,167.76,10852.0,160.291,160.7414,160.291,160.7414,10852.0
2022-10-04 12:20:00,167.75,167.93,167.62,167.67,12154.0,160.7318,160.9043,160.6072,160.6551,12154.0
2022-10-04 12:30:00,167.63,167.83,167.62,167.83,5590.0,160.6168,160.8084,160.6072,160.8084,5590.0
2022-10-04 12:40:00,167.84,167.87,167.35,167.43,7675.0,160.818,160.8468,160.3485,160.4252,7675.0
2022-10-04 12:50:00,167.43,167.46,167.24,167.32,9077.0,160.4252,160.4539,160.2431,160.3198,9077.0
2022-10-04 13:00:00,167.28,167.36,167.12,167.14,8575.0,160.2814,160.3581,160.1281,160.1473,8575.0
2022-10-04 13:10:00,167.13,167.24,166.83,166.83,9518.0,160.1377,160.2431,159.8503,159.8503,9518.0
2022-10-04 13:20:00,166.82,167.19,166.74,167.14,10772.0,159.8407,160.1952,159.764,160.1473,10772.0
2022-10-04 13:30:00,167.13,167.26,166.92,166.93,12627.0,160.1377,160.2623,159.9365,159.9461,12627.0
2022-10-04 13:40:00,166.91,167.24,166.91,167.16,9654.0,159.9269,160.2431,159.9269,160.1665,9654.0
2022-10-04 13:50:00,167.19,167.59,167.12,167.44,18564.0,160.1952,160.5785,160.1281,160.4348,18564.0
2022-10-04 14:00:00,167.44,167.51,167.29,167.3,14329.0,160.4348,160.5018,160.291,160.3006,14329.0
2022-10-04 14:10:00,167.3,167.44,167.19,167.19,17367.0,160.3006,160.4348,160.1952,160.1952,17367.0
2022-10-04 14:20:00,167.17,167.22,166.91,166.91,10051.0,160.176,160.224,159.9269,159.9269,10051.0
2022-10-04 14:30:00,166.87,167.15,166.87,166.97,6671.0,159.8886,160.1569,159.8886,159.9844,6671.0
2022-10-04 14:40:00,166.97,167.32,166.91,167.27,10261.0,159.9844,160.3198,159.9269,160.2719,10261.0
2022-10-04 14:50:00,167.29,167.65,167.29,167.56,32857.0,160.291,160.636,160.291,160.5497,32857.0
2022-10-04 15:00:00,167.51,167.62,167.26,167.26,12131.0,160.5018,160.6072,160.2623,160.2623,12131.0
2022-10-04 15:10:00,167.14,167.19,166.91,167.14,17796.0,160.1473,160.1952,159.9269,160.1473,17796.0
2022-10-04 15:20:00,167.15,167.65,167.01,167.59,21417.0,160.1569,160.636,160.0227,160.5785,21417.0
2022-10-04 15:30:00,167.57,167.84,167.38,167.71,35683.0,160.5593,160.818,160.3773,160.6935,35683.0
2022-10-04 15:40:00,167.7,167.94,167.64,167.83,28841.0,160.6839,160.9138,160.6264,160.8084,28841.0
2022-10-04 15:50:00,167.92,168.27,167.88,168.21,113139.0,160.8947,161.23,160.8563,161.1725,113139.0
2022-10-05 09:30:00,167.0,167.65,166.51,167.17,29304.0,160.0132,160.636,159.5437,160.176,29304.0
2022-10-05 09:40:00,167.14,167.51,167.03,167.45,8116.0,160.1473,160.5018,160.0419,160.4443,8116.0
2022-10-05 09:50:00,167.31,167.32,166.94,167.17,6037.0,160.3102,160.3198,159.9557,160.176,6037.0
2022-10-05 10:00:00,166.98,167.01,166.59,166.87,11732.0,159.994,160.0227,159.6203,159.8886,11732.0
2022-10-05 10:10:00,166.84,166.94,166.43,166.43,16460.0,159.8599,159.9557,159.467,159.467,16460.0
2022-10-05 10:20:00,166.47,166.77,166.47,166.7,16375.0,159.5053,159.7928,159.5053,159.7257,16375.0
2022-10-05 10:30:00,166.64,167.1,166.64,167.03,13788.0,159.6682,160.109,159.6682,160.0419,13788.0
2022-10-05 10:40:00,167.03,167.32,166.85,166.85,14328.0,160.0419,160.3198,159.8694,159.8694,14328.0
2022-10-05 10:50:00,166.82,166.85,166.6,166.64,10842.0,159.8407,159.8694,159.6299,159.6682,10842.0
2022-10-05 11:00:00,166.62,166.74,166.5,166.61,9847.0,159.6491,159.764,159.5341,159.6395,9847.0
2022-10-05 11:10:00,166.58,166.91,166.51,166.91,11596.0,159.6107,159.9269,159.5437,159.9269,11596.0
2022-10-05 11:20:00,166.94,166.94,166.65,166.65,8733.0,159.9557,159.9557,159.6778,159.6778,8733.0
2022-10-05 11:30:00,166.77,167.01,166.67,167.01,4395.0,159.7928,160.0227,159.697,160.0227,4395.0
2022-10-05 11:40:00,167.02,167.02,166.75,166.78,5611.0,160.0323,160.0323,159.7736,159.8024,5611.0
2022-10-05 11:50:00,166.79,166.9,166.79,166.84,5716.0,159.8119,159.9173,159.8119,159.8599,5716.0
2022-10-05 12:00:00,166.79,167.05,166.6,167.02,9060.0,159.8119,160.0611,159.6299,160.0323,9060.0
2022-10-05 12:10:00,167.06,167.42,166.99,167.31,11866.0,160.0707,160.4156,160.0036,160.3102,11866.0
2022-10-05 12:20:00,167.28,167.32,167.21,167.28,8048.0,160.2814,160.3198,160.2144,160.2814,8048.0
2022-10-05 12:30:00,167.25,167.34,167.16,167.34,8588.0,160.2527,160.3389,160.1665,160.3389,8588.0
2022-10-05 12:40:00,167.29,167.77,167.29,167.77,4886.0,160.291,160.7509,160.291,160.7509,4886.0
2022-10-05 12:50:00,167.76,167.76,167.49,167.49,6888.0,160.7414,160.7414,160.4827,160.4827,6888.0
2022-10-05 13:00:00,167.47,167.76,167.42,167.61,5492.0,160.4635,160.7414,160.4156,160.5976,5492.0
2022-10-05 13:10:00,167.65,167.78,167.56,167.77,6935.0,160.636,160.7605,160.5497,160.7509,6935.0
2022-10-05 13:20:00,167.87,168.02,167.78,167.84,7239.0,160.8468,160.9905,160.7605,160.818,7239.0
2022-10-05 13:30:00,167.89,167.89,167.57,167.61,6058.0,160.8659,160.8659,160.5593,160.5976,6058.0
2022-10-05 13:40:00,167.6,167.9,167.6,167.85,8619.0,160.5881,160.8755,160.5881,160.8276,8619.0
2022-10-05 13:50:00,167.81,167.86,167.37,167.37,7016.0,160.7893,160.8372,160.3677,160.3677,7016.0
2022-10-05 14:00:00,167.44,167.63,167.32,167.59,4583.0,160.4348,160.6168,160.3198,160.5785,4583.0
2022-10-05 14:10:00,167.53,167.94,167.53,167.94,12458.0,160.521,160.9138,160.521,160.9138,12458.0
2022-10-05 14:20:00,167.84,167.89,167.57,167.71,6512.0,160.818,160.8659,160.5593,160.6935,6512.0
2022-10-05 14:30:00,167.68,167.72,167.43,167.68,6511.0,160.6647,160.703,160.4252,160.6647,6511.0
2022-10-05 14:40:00,167.61,167.67,167.54,167.58,4404.0,160.5976,160.6551,160.5306,160.5689,4404.0
2022-10-05 14:50:00,167.62,167.76,167.56,167.64,9195.0,160.6072,160.7414,160.5497,160.6264,9195.0
2022-10-05 15:00:00,167.73,168.08,167.73,167.87,15014.0,160.7126,161.048,160.7126,160.8468,15014.0
2022-10-05 15:10:00,167.89,168.19,167.84,168.12,24135.0,160.8659,161.1534,160.818,161.0863,24135.0
2022-10-05 15:20:00,168.08,168.08,167.86,167.87,10338.0,161.048,161.048,160.8372,160.8468,10338.0
2022-10-05 15:30:00,167.89,167.95,167.42,167.48,16188.0,160.8659,160.9234,160.4156,160.4731,16188.0
2022-10-05 15:40:00,167.36,167.39,167.11,167.15,27581.0,160.3581,160.3868,160.1186,160.1569,27581.0
2022-10-05 15:50:00,167.11,167.11,166.52,166.81,111779.0,160.1186,160.1186,159.5532,159.8311,111779.0
2022-10-06 09:30:00,165.13,165.75,161.35,161.94,141787.0,158.2214,158.8155,154.5995,155.1649,141787.0
2022-10-06 09:40:00,162.01,162.4,160.9,161.64,167094.0,155.2319,155.6056,154.1684,154.8774,167094.0
2022-10-06 09:50:00,161.77,162.05,160.74,160.83,73713.0,155.002,155.2703,154.0151,154.1013,73713.0
2022-10-06 10:00:00,160.74,161.25,160.55,160.72,66400.0,154.0151,154.5037,153.833,153.9959,66400.0
2022-10-06 10:10:00,160.71,161.46,160.59,161.2,68133.0,153.9863,154.7049,153.8713,154.4558,68133.0
2022-10-06 10:20:00,161.08,161.08,160.29,160.29,51060.0,154.3408,154.3408,153.5839,153.5839,51060.0
2022-10-06 10:30:00,160.25,160.61,160.1,160.35,81579.0,153.5456,153.8905,153.4018,153.6414,81579.0
2022-10-06 10:40:00,160.35,160.5,159.79,160.47,70776.0,153.6414,153.7851,153.1048,153.7564,70776.0
2022-10-06 10:50:00,160.47,161.06,160.4,160.93,56453.0,153.7564,154.3217,153.6893,154.1971,56453.0
2022-10-06 11:00:00,160.95,161.32,160.64,161.32,36349.0,154.2163,154.5708,153.9192,154.5708,36349.0
2022-10-06 11:10:00,161.34,162.08,161.07,162.06,34148.0,154.59,155.299,154.3313,155.2798,34148.0
2022-10-06 11:20:00,162.03,162.27,161.87,162.27,32076.0,155.2511,155.4811,155.0978,155.4811,32076.0
2022-10-06 11:30:00,162.25,162.35,161.96,162.04,28732.0,155.4619,155.5577,155.184,155.2607,28732.0
2022-10-06 11:40:00,162.05,162.19,161.14,161.28,48233.0,155.2703,155.4044,154.3983,154.5325,48233.0
2022-10-06 11:50:00,161.21,161.52,160.87,161.09,37348.0,154.4654,154.7624,154.1396,154.3504,37348.0
2022-10-06 12:00:00,161.11,161.5,161.05,161.15,17080.0,154.3696,154.7433,154.3121,154.4079,17080.0
2022-10-06 12:10:00,161.13,161.18,160.09,160.44,25142.0,154.3887,154.4367,153.3923,153.7276,25142.0
2022-10-06 12:20:00,160.49,160.86,160.43,160.74,28733.0,153.7755,154.13,153.718,154.0151,28733.0
2022-10-06 12:30:00,160.73,160.73,160.43,160.52,14846.0,154.0055,154.0055,153.718,153.8043,14846.0
2022-10-06 12:40:00,160.49,160.78,160.47,160.52,17258.0,153.7755,154.0534,153.7564,153.8043,17258.0
2022-10-06 12:50:00,160.54,160.54,160.08,160.32,47246.0,153.8234,153.8234,153.3827,153.6126,47246.0
2022-10-06 13:00:00,160.34,160.38,159.76,159.81,19461.0,153.6318,153.6701,153.0761,153.124,19461.0
2022-10-06 13:10:00,159.82,160.18,159.78,160.04,16640.0,153.1336,153.4785,153.0952,153.3444,16640.0
2022-10-06 13:20:00,160.05,160.25,159.98,160.25,13416.0,153.3539,153.5456,153.2869,153.5456,13416.0
2022-10-06 13:30:00,160.24,160.26,159.57,159.62,29956.0,153.536,153.5551,152.894,152.9419,29956.0
2022-10-06 13:40:00,159.62,160.05,159.62,159.97,12946.0,152.9419,153.3539,152.9419,153.2773,12946.0
2022-10-06 13:50:00,160.03,160.12,159.92,159.92,19150.0,153.3348,153.421,153.2294,153.2294,19150.0
2022-10-06 14:00:00,159.87,159.87,159.24,159.31,17872.0,153.1815,153.1815,152.5778,152.6449,17872.0
2022-10-06 14:10:00,159.29,159.39,158.89,158.91,18370.0,152.6257,152.7215,152.2425,152.2616,18370.0
2022-10-06 14:20:00,158.89,159.48,158.88,159.41,31809.0,152.2425,152.8078,152.2329,152.7407,31809.0
2022-10-06 14:30:00,159.44,159.83,159.43,159.6,12409.0,152.7695,153.1431,152.7599,152.9228,12409.0
2022-10-06 14:40:00,159.61,159.73,159.14,159.15,15488.0,152.9323,153.0473,152.482,152.4916,15488.0
2022-10-06 14:50:00,159.09,159.31,158.94,159.2,18038.0,152.4341,152.6449,152.2904,152.5395,18038.0
2022-10-06 15:00:00,159.17,159.38,159.05,159.34,37093.0,152.5107,152.712,152.3958,152.6736,37093.0
2022-10-06 15:10:00,159.35,159.61,159.11,159.45,33040.0,152.6832,152.9323,152.4533,152.779,33040.0
2022-10-06 15:20:00,159.43,160.22,159.38,160.21,35014.0,152.7599,153.5168,152.712,153.5072,35014.0
2022-10-06 15:30:00,160.25,160.26,159.73,159.79,38711.0,153.5456,153.5551,153.0473,153.1048,38711.0
2022-10-06 15:40:00,159.74,160.05,159.62,159.71,50773.0,153.0569,153.3539,152.9419,153.0282,50773.0
2022-10-06 15:50:00,159.68,159.78,159.3,159.42,154723.0,152.9994,153.0952,152.6353,152.7503,154723.0
2022-10-07 09:30:00,158.0,158.79,156.54,156.76,101389.0,151.3897,152.1466,149.9908,150.2016,101389.0
2022-10-07 09:40:00,156.71,156.98,155.84,156.07,32595.0,150.1537,150.4124,149.3201,149.5404,32595.0
2022-10-07 09:50:00,156.03,156.48,155.45,155.84,27090.0,149.5021,149.9333,148.9464,149.3201,27090.0
2022-10-07 10:00:00,155.84,155.84,155.4,155.76,28074.0,149.3201,149.3201,148.8985,149.2434,28074.0
2022-10-07 10:10:00,155.73,156.67,155.73,156.61,65039.0,149.2147,150.1153,149.2147,150.0579,65039.0
2022-10-07 10:20:00,156.64,156.71,156.25,156.37,19851.0,150.0866,150.1537,149.7129,149.8279,19851.0
2022-10-07 10:30:00,156.34,156.4,155.98,156.12,14864.0,149.7991,149.8566,149.4542,149.5884,14864.0
2022-10-07 10:40:00,156.15,156.41,156.05,156.29,17812.0,149.6171,149.8662,149.5213,149.7512,17812.0
2022-10-07 10:50:00,156.21,156.57,156.04,156.56,16148.0,149.6746,150.0195,149.5117,150.0099,16148.0
2022-10-07 11:00:00,156.59,156.82,156.28,156.37,30875.0,150.0387,150.2591,149.7417,149.8279,30875.0
2022-10-07 11:10:00,156.34,156.58,155.87,155.87,27149.0,149.7991,150.0291,149.3488,149.3488,27149.0
2022-10-07 11:20:00,155.86,156.13,155.86,155.94,18725.0,149.3392,149.5979,149.3392,149.4159,18725.0
2022-10-07 11:30:00,156.02,156.06,155.61,155.96,30549.0,149.4925,149.5309,149.0997,149.435,30549.0
2022-10-07 11:40:00,155.95,156.3,155.89,156.24,16794.0,149.4255,149.7608,149.368,149.7033,16794.0
2022-10-07 11:50:00,156.22,156.4,156.01,156.02,13389.0,149.6842,149.8566,149.483,149.4925,13389.0
2022-10-07 12:00:00,156.0,156.18,155.96,156.13,14213.0,149.4734,149.6458,149.435,149.5979,14213.0
2022-10-07 12:10:00,156.13,156.24,155.86,155.92,18933.0,149.5979,149.7033,149.3392,149.3967,18933.0
2022-10-07 12:20:00,155.93,155.93,155.67,155.71,18176.0,149.4063,149.4063,149.1572,149.1955,18176.0
2022-10-07 12:30:00,155.75,155.82,155.65,155.76,7742.0,149.2338,149.3009,149.138,149.2434,7742.0
2022-10-07 12:40:00,155.75,155.75,155.2,155.34,13538.0,149.2338,149.2338,148.7068,148.841,13538.0
2022-10-07 12:50:00,155.33,155.39,155.18,155.24,24890.0,148.8314,148.8889,148.6877,148.7452,24890.0
2022-10-07 13:00:00,155.24,155.28,154.87,155.13,14232.0,148.7452,148.7835,148.3906,148.6398,14232.0
2022-10-07 13:10:00,155.13,155.45,155.13,155.39,22099.0,148.6398,148.9464,148.6398,148.8889,22099.0
2022-10-07 13:20:00,155.39,155.45,155.21,155.3,10714.0,148.8889,148.9464,148.7164,148.8027,10714.0
2022-10-07 13:30:00,155.32,155.5,155.2,155.42,14830.0,148.8218,148.9943,148.7068,148.9176,14830.0
2022-10-07 13:40:00,155.49,155.75,155.46,155.47,10838.0,148.9847,149.2338,148.956,148.9655,10838.0
2022-10-07 13:50:00,155.5,155.67,155.5,155.66,10725.0,148.9943,149.1572,148.9943,149.1476,10725.0
2022-10-07 14:00:00,155.65,155.71,155.58,155.71,19214.0,149.138,149.1955,149.0709,149.1955,19214.0
2022-10-07 14:10:00,155.7,156.0,155.61,155.83,16700.0,149.1859,149.4734,149.0997,149.3105,16700.0
2022-10-07 14:20:00,155.81,155.85,155.51,155.58,11092.0,149.2913,149.3296,149.0039,149.0709,11092.0
2022-10-07 14:30:00,155.58,155.64,155.4,155.56,15015.0,149.0709,149.1284,148.8985,149.0518,15015.0
2022-10-07 14:40:00,155.58,155.61,155.23,155.35,14484.0,149.0709,149.0997,148.7356,148.8506,14484.0
2022-10-07 14:50:00,155.37,155.5,155.36,155.44,11103.0,148.8697,148.9943,148.8601,148.9368,11103.0
2022-10-07 15:00:00,155.46,155.79,155.45,155.52,12049.0,148.956,149.2722,148.9464,149.0135,12049.0
2022-10-07 15:10:00,155.48,155.57,155.36,155.43,18229.0,148.9751,149.0614,148.8601,148.9272,18229.0
2022-10-07 15:20:00,155.42,155.46,154.89,154.98,28857.0,148.9176,148.956,148.4098,148.496,28857.0
2022-10-07 15:30:00,154.95,155.11,154.73,155.1,30808.0,148.4673,148.6206,148.2565,148.611,30808.0
2022-10-07 15:40:00,155.1,155.35,155.01,155.05,38370.0,148.611,148.8506,148.5248,148.5631,38370.0
2022-10-07 15:50:00,155.07,155.4,154.99,155.24,140487.0,148.5823,148.8985,148.5056,148.7452,140487.0
2022-10-10 09:30:00,155.93,156.52,155.67,156.07,63394.0,149.4063,149.9716,149.1572,149.5404,63394.0
2022-10-10 09:40:00,156.09,156.12,155.39,155.94,31102.0,149.5596,149.5884,148.8889,149.4159,31102.0
2022-10-10 09:50:00,155.92,156.12,155.42,155.76,14428.0,149.3967,149.5884,148.9176,149.2434,14428.0
2022-10-10 10:00:00,155.76,155.76,155.35,155.36,19013.0,149.2434,149.2434,148.8506,148.8601,19013.0
2022-10-10 10:10:00,155.3,155.6,155.18,155.45,13114.0,148.8027,149.0901,148.6877,148.9464,13114.0
2022-10-10 10:20:00,155.43,156.13,155.42,156.13,20019.0,148.9272,149.5979,148.9176,149.5979,20019.0
2022-10-10 10:30:00,156.1,156.27,154.94,154.94,24259.0,149.5692,149.7321,148.4577,148.4577,24259.0
2022-10-10 10:40:00,154.97,155.18,154.94,154.94,8168.0,148.4865,148.6877,148.4577,148.4577,8168.0
2022-10-10 10:50:00,154.9,155.15,154.8,155.14,10859.0,148.4194,148.6589,148.3236,148.6494,10859.0
2022-10-10 11:00:00,155.13,155.14,154.86,154.91,7086.0,148.6398,148.6494,148.3811,148.429,7086.0
2022-10-10 11:10:00,154.87,155.11,154.84,154.93,10891.0,148.3906,148.6206,148.3619,148.4481,10891.0
2022-10-10 11:20:00,154.87,155.27,154.87,155.03,8683.0,148.3906,148.7739,148.3906,148.544,8683.0
2022-10-10 11:30:00,155.03,155.03,154.76,154.77,5199.0,148.544,148.544,148.2853,148.2948,5199.0
2022-10-10 11:40:00,154.75,155.06,154.71,155.06,8539.0,148.2757,148.5727,148.2373,148.5727,8539.0
2022-10-10 11:50:00,155.12,155.32,155.02,155.06,12029.0,148.6302,148.8218,148.5344,148.5727,12029.0
2022-10-10 12:00:00,155.02,155.07,154.86,154.88,8345.0,148.5344,148.5823,148.3811,148.4002,8345.0
2022-10-10 12:10:00,154.9,154.9,154.65,154.65,5804.0,148.4194,148.4194,148.1799,148.1799,5804.0
2022-10-10 12:20:00,154.58,154.64,154.38,154.42,19117.0,148.1128,148.1703,147.9211,147.9595,19117.0
2022-10-10 12:30:00,154.43,154.64,154.43,154.59,5460.0,147.9691,148.1703,147.9691,148.1224,5460.0
2022-10-10 12:40:00,154.61,154.69,154.31,154.31,9923.0,148.1415,148.2182,147.8541,147.8541,9923.0
2022-10-10 12:50:00,154.28,154.33,154.12,154.28,26257.0,147.8253,147.8732,147.672,147.8253,26257.0
2022-10-10 13:00:00,154.24,154.51,154.22,154.51,22934.0,147.787,148.0457,147.7678,148.0457,22934.0
2022-10-10 13:10:00,154.49,154.67,154.37,154.57,9650.0,148.0265,148.199,147.9116,148.1032,9650.0
2022-10-10 13:20:00,154.66,155.1,154.66,155.01,7434.0,148.1894,148.611,148.1894,148.5248,7434.0
2022-10-10 13:30:00,155.06,155.26,155.0,155.26,6798.0,148.5727,148.7643,148.5152,148.7643,6798.0
2022-10-10 13:40:00,155.28,155.94,155.26,155.9,11511.0,148.7835,149.4159,148.7643,149.3776,11511.0
2022-10-10 13:50:00,155.84,155.94,155.62,155.65,11925.0,149.3201,149.4159,149.1093,149.138,11925.0
2022-10-10 14:00:00,155.68,155.78,155.51,155.72,12970.0,149.1668,149.2626,149.0039,149.2051,12970.0
2022-10-10 14:10:00,155.68,155.83,155.52,155.62,10184.0,149.1668,149.3105,149.0135,149.1093,10184.0
2022-10-10 14:20:00,155.64,155.71,155.41,155.57,8573.0,149.1284,149.1955,148.9081,149.0614,8573.0
2022-10-10 14:30:00,155.58,155.92,155.48,155.91,13563.0,149.0709,149.3967,148.9751,149.3871,13563.0
2022-10-10 14:40:00,155.95,155.99,155.58,155.63,6940.0,149.4255,149.4638,149.0709,149.1189,6940.0
2022-10-10 14:50:00,155.58,155.72,155.37,155.48,7206.0,149.0709,149.2051,148.8697,148.9751,7206.0
2022-10-10 15:00:00,155.47,155.64,155.36,155.51,9067.0,148.9655,149.1284,148.8601,149.0039,9067.0
2022-10-10 15:10:00,155.5,155.87,155.45,155.75,11881.0,148.9943,149.3488,148.9464,149.2338,11881.0
2022-10-10 15:20:00,155.8,155.96,155.5,155.54,14631.0,149.2817,149.435,148.9943,149.0326,14631.0
2022-10-10 15:30:00,155.56,156.01,155.48,155.92,27870.0,149.0518,149.483,148.9751,149.3967,27870.0
2022-10-10 15:40:00,155.92,156.01,155.65,155.95,36606.0,149.3967,149.483,149.138,149.4255,36606.0
2022-10-10 15:50:00,155.97,156.03,155.51,155.51,78115.0,149.4446,149.5021,149.0039,149.0039,78115.0
2022-10-11 09:30:00,155.13,155.74,154.88,155.21,38722.0,148.6398,149.2243,148.4002,148.7164,38722.0
2022-10-11 09:40:00,155.31,155.83,155.22,155.27,23078.0,148.8122,149.3105,148.726,148.7739,23078.0
2022-10-11 09:50:00,155.34,155.86,155.26,155.79,14292.0,148.841,149.3392,148.7643,149.2722,14292.0
2022-10-11 10:00:00,155.73,156.09,155.41,156.02,26954.0,149.2147,149.5596,148.9081,149.4925,26954.0
2022-10-11 10:10:00,156.0,156.0,155.5,155.87,14716.0,149.4734,149.4734,148.9943,149.3488,14716.0
2022-10-11 10:20:00,155.92,156.06,155.72,155.78,9894.0,149.3967,149.5309,149.2051,149.2626,9894.0
2022-10-11 10:30:00,155.75,156.22,155.64,156.22,21425.0,149.2338,149.6842,149.1284,149.6842,21425.0
2022-10-11 10:40:00,156.31,156.41,156.13,156.21,14736.0,149.7704,149.8662,149.5979,149.6746,14736.0
2022-10-11 10:50:00,156.22,156.44,156.18,156.18,22262.0,149.6842,149.895,149.6458,149.6458,22262.0
2022-10-11 11:00:00,156.2,156.47,156.0,156.09,24953.0,149.665,149.9237,149.4734,149.5596,24953.0
2022-10-11 11:10:00,156.1,156.12,155.89,155.94,12440.0,149.5692,149.5884,149.368,149.4159,12440.0
2022-10-11 11:20:00,155.99,156.09,155.77,156.0,14966.0,149.4638,149.5596,149.253,149.4734,14966.0
2022-10-11 11:30:00,156.03,156.1,155.53,155.67,15881.0,149.5021,149.5692,149.023,149.1572,15881.0
2022-10-11 11:40:00,155.66,156.22,155.65,156.16,11034.0,149.1476,149.6842,149.138,149.6267,11034.0
2022-10-11 11:50:00,156.18,156.25,155.94,156.09,15137.0,149.6458,149.7129,149.4159,149.5596,15137.0
2022-10-11 12:00:00,156.1,156.18,155.93,156.1,15532.0,149.5692,149.6458,149.4063,149.5692,15532.0
2022-10-11 12:10:00,156.11,156.56,156.11,156.56,12004.0,149.5788,150.0099,149.5788,150.0099,12004.0
2022-10-11 12:20:00,156.56,156.7,156.35,156.35,13311.0,150.0099,150.1441,149.8087,149.8087,13311.0
2022-10-11 12:30:00,156.38,156.61,156.38,156.57,9479.0,149.8375,150.0579,149.8375,150.0195,9479.0
2022-10-11 12:40:00,156.57,156.88,156.51,156.8,13467.0,150.0195,150.3166,149.962,150.2399,13467.0
2022-10-11 12:50:00,156.84,156.87,156.65,156.78,17313.0,150.2782,150.307,150.0962,150.2207,17313.0
2022-10-11 13:00:00,156.81,156.97,156.79,156.88,11202.0,150.2495,150.4028,150.2303,150.3166,11202.0
2022-10-11 13:10:00,156.87,156.96,156.66,156.86,17336.0,150.307,150.3932,150.1058,150.2974,17336.0
2022-10-11 13:20:00,156.85,157.16,156.82,156.94,12075.0,150.2878,150.5848,150.2591,150.374,12075.0
2022-10-11 13:30:00,156.98,157.07,156.82,156.92,10543.0,150.4124,150.4986,150.2591,150.3549,10543.0
2022-10-11 13:40:00,156.95,157.34,156.95,157.11,12996.0,150.3836,150.7573,150.3836,150.5369,12996.0
2022-10-11 13:50:00,157.08,157.25,157.07,157.18,7975.0,150.5082,150.6711,150.4986,150.604,7975.0
2022-10-11 14:00:00,157.24,157.38,157.08,157.11,12388.0,150.6615,150.7956,150.5082,150.5369,12388.0
2022-10-11 14:10:00,157.06,157.15,156.97,157.02,8783.0,150.489,150.5753,150.4028,150.4507,8783.0
2022-10-11 14:20:00,156.97,157.3,156.96,157.22,8385.0,150.4028,150.719,150.3932,150.6423,8385.0
2022-10-11 14:30:00,157.24,157.37,157.15,157.24,8935.0,150.6615,150.7861,150.5753,150.6615,8935.0
2022-10-11 14:40:00,157.26,157.3,156.4,156.47,12385.0,150.6807,150.719,149.8566,149.9237,12385.0
2022-10-11 14:50:00,156.53,156.58,155.83,155.85,11311.0,149.9812,150.0291,149.3105,149.3296,11311.0
2022-10-11 15:00:00,155.84,155.95,155.64,155.75,15988.0,149.3201,149.4255,149.1284,149.2338,15988.0
2022-10-11 15:10:00,155.8,156.01,155.34,155.92,24165.0,149.2817,149.483,148.841,149.3967,24165.0
2022-10-11 15:20:00,155.94,156.17,155.84,156.11,14292.0,149.4159,149.6363,149.3201,149.5788,14292.0
2022-10-11 15:30:00,156.09,156.37,155.96,156.35,20775.0,149.5596,149.8279,149.435,149.8087,20775.0
2022-10-11 15:40:00,156.31,156.32,156.02,156.31,38022.0,149.7704,149.78,149.4925,149.7704,38022.0
2022-10-11 15:50:00,156.29,156.36,155.97,156.24,100722.0,149.7512,149.8183,149.4446,149.7033,100722.0
2022-10-12 09:30:00,157.1,157.1,155.49,156.25,27427.0,150.5274,150.5274,148.9847,149.7129,27427.0
2022-10-12 09:40:00,156.11,156.51,155.62,156.37,12553.0,149.5788,149.962,149.1093,149.8279,12553.0
2022-10-12 09:50:00,156.42,156.78,156.29,156.57,11203.0,149.8758,150.2207,149.7512,150.0195,11203.0
2022-10-12 10:00:00,156.61,156.61,156.2,156.34,14109.0,150.0579,150.0579,149.665,149.7991,14109.0
2022-10-12 10:10:00,156.33,156.35,156.11,156.29,9650.0,149.7896,149.8087,149.5788,149.7512,9650.0
2022-10-12 10:20:00,156.26,156.34,155.83,156.27,6897.0,149.7225,149.7991,149.3105,149.7321,6897.0
2022-10-12 10:30:00,156.25,156.6,156.22,156.31,8129.0,149.7129,150.0483,149.6842,149.7704,8129.0
2022-10-12 10:40:00,156.3,156.31,156.04,156.21,4862.0,149.7608,149.7704,149.5117,149.6746,4862.0
2022-10-12 10:50:00,156.37,156.44,156.23,156.23,5673.0,149.8279,149.895,149.6938,149.6938,5673.0
2022-10-12 11:00:00,156.26,156.52,156.25,156.45,5696.0,149.7225,149.9716,149.7129,149.9045,5696.0
2022-10-12 11:10:00,156.45,156.58,156.26,156.41,12731.0,149.9045,150.0291,149.7225,149.8662,12731.0
2022-10-12 11:20:00,156.36,156.45,156.28,156.37,10785.0,149.8183,149.9045,149.7417,149.8279,10785.0
2022-10-12 11:30:00,156.38,156.48,156.17,156.3,17881.0,149.8375,149.9333,149.6363,149.7608,17881.0
2022-10-12 11:40:00,156.37,156.6,156.26,156.4,12270.0,149.8279,150.0483,149.7225,149.8566,12270.0
2022-10-12 11:50:00,156.4,156.79,156.39,156.69,13780.0,149.8566,150.2303,149.8471,150.1345,13780.0
2022-10-12 12:00:00,156.74,157.32,156.74,156.81,13728.0,150.1824,150.7381,150.1824,150.2495,13728.0
2022-10-12 12:10:00,156.81,156.81,156.51,156.64,7056.0,150.2495,150.2495,149.962,150.0866,7056.0
2022-10-12 12:20:00,156.62,156.69,156.46,156.56,7759.0,150.0674,150.1345,149.9141,150.0099,7759.0
2022-10-12 12:30:00,156.56,156.66,156.36,156.36,9222.0,150.0099,150.1058,149.8183,149.8183,9222.0
2022-10-12 12:40:00,156.37,156.6,156.33,156.56,12942.0,149.8279,150.0483,149.7896,150.0099,12942.0
2022-10-12 12:50:00,156.56,156.67,156.49,156.65,4815.0,150.0099,150.1153,149.9429,150.0962,4815.0
2022-10-12 13:00:00,156.64,156.68,156.42,156.59,6657.0,150.0866,150.1249,149.8758,150.0387,6657.0
2022-10-12 13:10:00,156.54,156.54,156.11,156.14,6450.0,149.9908,149.9908,149.5788,149.6075,6450.0
2022-10-12 13:20:00,156.11,156.12,155.82,155.84,4472.0,149.5788,149.5884,149.3009,149.3201,4472.0
2022-10-12 13:30:00,155.83,155.85,155.61,155.66,6118.0,149.3105,149.3296,149.0997,149.1476,6118.0
2022-10-12 13:40:00,155.77,155.84,155.69,155.8,9732.0,149.253,149.3201,149.1763,149.2817,9732.0
2022-10-12 13:50:00,155.83,155.89,155.69,155.87,6694.0,149.3105,149.368,149.1763,149.3488,6694.0
2022-10-12 14:00:00,155.87,156.02,155.68,155.97,7856.0,149.3488,149.4925,149.1668,149.4446,7856.0
2022-10-12 14:10:00,155.87,156.09,155.77,155.85,6872.0,149.3488,149.5596,149.253,149.3296,6872.0
2022-10-12 14:20:00,155.71,155.84,155.6,155.78,13184.0,149.1955,149.3201,149.0901,149.2626,13184.0
2022-10-12 14:30:00,155.78,155.85,155.53,155.57,12878.0,149.2626,149.3296,149.023,149.0614,12878.0
2022-10-12 14:40:00,155.53,155.57,155.01,155.03,20233.0,149.023,149.0614,148.5248,148.544,20233.0
2022-10-12 14:50:00,154.98,155.07,154.87,155.01,9178.0,148.496,148.5823,148.3906,148.5248,9178.0
2022-10-12 15:00:00,154.99,155.22,154.94,155.17,17759.0,148.5056,148.726,148.4577,148.6781,17759.0
2022-10-12 15:10:00,155.17,155.26,154.99,155.08,12298.0,148.6781,148.7643,148.5056,148.5919,12298.0
2022-10-12 15:20:00,155.08,155.15,154.83,154.83,12315.0,148.5919,148.6589,148.3523,148.3523,12315.0
2022-10-12 15:30:00,154.84,155.16,154.83,154.97,14588.0,148.3619,148.6685,148.3523,148.4865,14588.0
2022-10-12 15:40:00,155.0,155.16,154.88,155.04,18303.0,148.5152,148.6685,148.4002,148.5535,18303.0
2022-10-12 15:50:00,154.99,154.99,154.31,154.4,95652.0,148.5056,148.5056,147.8541,147.9403,95652.0
2022-10-13 09:30:00,151.49,152.54,151.22,152.05,41281.0,145.1521,146.1581,144.8934,145.6886,41281.0
2022-10-13 09:40:00,152.38,153.15,152.26,152.95,40643.0,146.0048,146.7426,145.8898,146.551,40643.0
2022-10-13 09:50:00,152.94,153.6,152.32,152.57,27502.0,146.5414,147.1738,145.9473,146.1869,27502.0
2022-10-13 10:00:00,152.67,153.49,152.47,153.06,13751.0,146.2827,147.0684,146.0911,146.6564,13751.0
2022-10-13 10:10:00,153.04,153.23,152.81,152.81,11952.0,146.6372,146.8193,146.4168,146.4168,11952.0
2022-10-13 10:20:00,152.83,152.91,152.58,152.84,10789.0,146.436,146.5127,146.1965,146.4456,10789.0
2022-10-13 10:30:00,152.86,153.39,152.86,153.37,19342.0,146.4647,146.9726,146.4647,146.9534,19342.0
2022-10-13 10:40:00,153.29,153.38,153.08,153.21,17198.0,146.8768,146.963,146.6755,146.8001,17198.0
2022-10-13 10:50:00,153.2,153.23,152.62,152.63,17040.0,146.7905,146.8193,146.2348,146.2444,17040.0
2022-10-13 11:00:00,152.62,153.19,152.6,153.07,30617.0,146.2348,146.7809,146.2156,146.666,30617.0
2022-10-13 11:10:00,152.99,153.82,152.5,153.6,31019.0,146.5893,147.3846,146.1198,147.1738,31019.0
2022-10-13 11:20:00,153.68,154.85,153.62,154.01,24809.0,147.2504,148.3715,147.1929,147.5666,24809.0
2022-10-13 11:30:00,154.02,155.87,153.9,155.59,28512.0,147.5762,149.3488,147.4612,149.0805,28512.0
2022-10-13 11:40:00,155.69,155.86,154.95,155.0,22921.0,149.1763,149.3392,148.4673,148.5152,22921.0
2022-10-13 11:50:00,154.94,155.34,154.74,155.28,7253.0,148.4577,148.841,148.2661,148.7835,7253.0
2022-10-13 12:00:00,155.31,155.68,155.22,155.23,7885.0,148.8122,149.1668,148.726,148.7356,7885.0
2022-10-13 12:10:00,155.31,155.31,154.79,155.24,6381.0,148.8122,148.8122,148.314,148.7452,6381.0
2022-10-13 12:20:00,155.19,155.55,155.16,155.16,3427.0,148.6973,149.0422,148.6685,148.6685,3427.0
2022-10-13 12:30:00,155.07,155.35,155.05,155.22,5096.0,148.5823,148.8506,148.5631,148.726,5096.0
2022-10-13 12:40:00,155.29,156.23,155.29,156.19,8887.0,148.7931,149.6938,148.7931,149.6554,8887.0
2022-10-13 12:50:00,156.19,156.19,155.81,155.91,6330.0,149.6554,149.6554,149.2913,149.3871,6330.0
2022-10-13 13:00:00,155.9,156.2,155.9,155.94,8244.0,149.3776,149.665,149.3776,149.4159,8244.0
2022-10-13 13:10:00,155.91,156.29,155.88,156.29,6609.0,149.3871,149.7512,149.3584,149.7512,6609.0
2022-10-13 13:20:00,156.31,156.76,156.29,156.63,8636.0,149.7704,150.2016,149.7512,150.077,8636.0
2022-10-13 13:30:00,156.65,156.91,156.42,156.52,11284.0,150.0962,150.3453,149.8758,149.9716,11284.0
2022-10-13 13:40:00,156.55,156.56,156.21,156.53,9088.0,150.0004,150.0099,149.6746,149.9812,9088.0
2022-10-13 13:50:00,156.52,156.71,156.52,156.6,6265.0,149.9716,150.1537,149.9716,150.0483,6265.0
2022-10-13 14:00:00,156.56,156.69,156.38,156.57,10890.0,150.0099,150.1345,149.8375,150.0195,10890.0
2022-10-13 14:10:00,156.52,156.73,156.47,156.59,8524.0,149.9716,150.1728,149.9237,150.0387,8524.0
2022-10-13 14:20:00,156.56,156.66,156.22,156.25,7038.0,150.0099,150.1058,149.6842,149.7129,7038.0
2022-10-13 14:30:00,156.36,156.9,156.34,156.86,8937.0,149.8183,150.3357,149.7991,150.2974,8937.0
2022-10-13 14:40:00,156.87,157.25,156.79,157.15,11931.0,150.307,150.6711,150.2303,150.5753,11931.0
2022-10-13 14:50:00,157.11,157.68,157.05,157.57,12362.0,150.5369,151.0831,150.4794,150.9777,12362.0
2022-10-13 15:00:00,157.55,157.8,157.44,157.8,9027.0,150.9585,151.1981,150.8531,151.1981,9027.0
2022-10-13 15:10:00,157.79,157.81,157.4,157.5,9637.0,151.1885,151.2076,150.8148,150.9106,9637.0
2022-10-13 15:20:00,157.47,157.5,157.09,157.18,11422.0,150.8819,150.9106,150.5178,150.604,11422.0
2022-10-13 15:30:00,157.11,157.25,156.75,157.08,22894.0,150.5369,150.6711,150.192,150.5082,22894.0
2022-10-13 15:40:00,157.12,157.48,156.96,157.27,29638.0,150.5465,150.8915,150.3932,150.6902,29638.0
2022-10-13 15:50:00,157.24,157.67,157.06,157.38,89257.0,150.6615,151.0735,150.489,150.7956,89257.0
2022-10-14 09:30:00,158.89,159.32,158.31,159.27,55687.0,152.2425,152.6545,151.6867,152.6066,55687.0
2022-10-14 09:40:00,159.27,159.27,158.51,158.61,22340.0,152.6066,152.6066,151.8784,151.9742,22340.0
2022-10-14 09:50:00,158.59,158.72,158.03,158.19,8180.0,151.955,152.0796,151.4184,151.5717,8180.0
2022-10-14 10:00:00,158.08,158.08,157.12,157.57,18243.0,151.4664,151.4664,150.5465,150.9777,18243.0
2022-10-14 10:10:00,157.66,157.66,156.97,157.2,15356.0,151.0639,151.0639,150.4028,150.6232,15356.0
2022-10-14 10:20:00,157.21,157.21,156.41,156.78,14578.0,150.6328,150.6328,149.8662,150.2207,14578.0
2022-10-14 10:30:00,156.74,157.02,156.5,156.61,9508.0,150.1824,150.4507,149.9525,150.0579,9508.0
2022-10-14 10:40:00,156.65,156.73,156.1,156.19,12470.0,150.0962,150.1728,149.5692,149.6554,12470.0
2022-10-14 10:50:00,156.24,156.51,156.19,156.27,18451.0,149.7033,149.962,149.6554,149.7321,18451.0
2022-10-14 11:00:00,156.22,156.68,156.21,156.25,13614.0,149.6842,150.1249,149.6746,149.7129,13614.0
2022-10-14 11:10:00,156.25,156.25,155.54,155.64,10205.0,149.7129,149.7129,149.0326,149.1284,10205.0
2022-10-14 11:20:00,155.64,155.99,155.63,155.86,12551.0,149.1284,149.4638,149.1189,149.3392,12551.0
2022-10-14 11:30:00,155.88,155.88,155.23,155.52,13712.0,149.3584,149.3584,148.7356,149.0135,13712.0
2022-10-14 11:40:00,155.53,155.58,155.14,155.23,7881.0,149.023,149.0709,148.6494,148.7356,7881.0
2022-10-14 11:50:00,155.23,155.34,154.97,155.03,9729.0,148.7356,148.841,148.4865,148.544,9729.0
2022-10-14 12:00:00,154.96,155.3,154.8,154.8,22237.0,148.4769,148.8027,148.3236,148.3236,22237.0
2022-10-14 12:10:00,154.8,155.13,154.7,155.12,15052.0,148.3236,148.6398,148.2278,148.6302,15052.0
2022-10-14 12:20:00,155.08,155.14,154.67,154.75,9779.0,148.5919,148.6494,148.199,148.2757,9779.0
2022-10-14 12:30:00,154.77,155.06,154.65,154.94,8552.0,148.2948,148.5727,148.1799,148.4577,8552.0
2022-10-14 12:40:00,154.89,155.25,154.88,154.99,7948.0,148.4098,148.7548,148.4002,148.5056,7948.0
2022-10-14 12:50:00,154.95,154.95,154.53,154.53,6342.0,148.4673,148.4673,148.0649,148.0649,6342.0
2022-10-14 13:00:00,154.53,154.97,154.46,154.59,11127.0,148.0649,148.4865,147.9978,148.1224,11127.0
2022-10-14 13:10:00,154.62,154.72,154.42,154.65,11413.0,148.1511,148.2469,147.9595,148.1799,11413.0
2022-10-14 13:20:00,154.61,155.02,154.5,155.02,7744.0,148.1415,148.5344,148.0361,148.5344,7744.0
2022-10-14 13:30:00,155.03,155.04,154.82,155.0,16085.0,148.544,148.5535,148.3427,148.5152,16085.0
2022-10-14 13:40:00,154.99,155.15,154.85,155.12,11272.0,148.5056,148.6589,148.3715,148.6302,11272.0
2022-10-14 13:50:00,155.09,155.16,154.88,155.16,11170.0,148.6014,148.6685,148.4002,148.6685,11170.0
2022-10-14 14:00:00,155.19,155.23,154.95,155.21,12260.0,148.6973,148.7356,148.4673,148.7164,12260.0
2022-10-14 14:10:00,155.15,155.15,154.8,154.88,8067.0,148.6589,148.6589,148.3236,148.4002,8067.0
2022-10-14 14:20:00,154.86,154.93,154.81,154.89,8565.0,148.3811,148.4481,148.3332,148.4098,8565.0
2022-10-14 14:30:00,154.92,154.98,154.77,154.8,9891.0,148.4386,148.496,148.2948,148.3236,9891.0
2022-10-14 14:40:00,154.78,154.78,154.5,154.55,10542.0,148.3044,148.3044,148.0361,148.084,10542.0
2022-10-14 14:50:00,154.54,154.64,154.45,154.54,9222.0,148.0745,148.1703,147.9882,148.0745,9222.0
2022-10-14 15:00:00,154.61,154.84,154.36,154.4,10808.0,148.1415,148.3619,147.902,147.9403,10808.0
2022-10-14 15:10:00,154.37,154.46,154.12,154.31,14811.0,147.9116,147.9978,147.672,147.8541,14811.0
2022-10-14 15:20:00,154.37,155.03,154.31,155.02,12267.0,147.9116,148.544,147.8541,148.5344,12267.0
2022-10-14 15:30:00,154.98,155.37,154.82,154.84,21786.0,148.496,148.8697,148.3427,148.3619,21786.0
2022-10-14 15:40:00,154.84,154.84,154.61,154.81,27368.0,148.3619,148.3619,148.1415,148.3332,27368.0
2022-10-14 15:50:00,154.85,154.96,154.52,154.79,125412.0,148.3715,148.4769,148.0553,148.314,125412.0
2022-10-17 09:30:00,156.64,157.38,156.42,157.18,35013.0,150.0866,150.7956,149.8758,150.604,35013.0
2022-10-17 09:40:00,157.25,157.67,157.1,157.53,30394.0,150.6711,151.0735,150.5274,150.9394,30394.0
2022-10-17 09:50:00,157.59,157.95,157.53,157.65,19834.0,150.9969,151.3418,150.9394,151.0543,19834.0
2022-10-17 10:00:00,157.65,158.06,157.45,157.99,19559.0,151.0543,151.4472,150.8627,151.3801,19559.0
2022-10-17 10:10:00,158.0,158.58,158.0,158.49,16568.0,151.3897,151.9454,151.3897,151.8592,16568.0
2022-10-17 10:20:00,158.49,158.61,157.9,158.08,19081.0,151.8592,151.9742,151.2939,151.4664,19081.0
2022-10-17 10:30:00,158.09,158.18,157.79,158.16,17621.0,151.4759,151.5622,151.1885,151.543,17621.0
2022-10-17 10:40:00,158.13,158.38,158.03,158.06,9965.0,151.5143,151.7538,151.4184,151.4472,9965.0
2022-10-17 10:50:00,158.1,158.1,157.46,157.81,23106.0,151.4855,151.4855,150.8723,151.2076,23106.0
2022-10-17 11:00:00,157.76,157.92,157.49,157.49,10970.0,151.1597,151.313,150.901,150.901,10970.0
2022-10-17 11:10:00,157.49,157.5,157.01,157.26,21543.0,150.901,150.9106,150.4411,150.6807,21543.0
2022-10-17 11:20:00,157.33,157.83,157.29,157.83,16453.0,150.7477,151.2268,150.7094,151.2268,16453.0
2022-10-17 11:30:00,157.82,157.95,157.56,157.95,11602.0,151.2172,151.3418,150.9681,151.3418,11602.0
2022-10-17 11:40:00,157.97,158.02,157.72,157.83,14250.0,151.361,151.4089,151.1214,151.2268,14250.0
2022-10-17 11:50:00,157.84,157.99,157.68,157.71,5938.0,151.2364,151.3801,151.0831,151.1118,5938.0
2022-10-17 12:00:00,157.73,158.2,157.72,158.15,18127.0,151.131,151.5813,151.1214,151.5334,18127.0
2022-10-17 12:10:00,158.1,158.1,157.88,157.89,5535.0,151.4855,151.4855,151.2747,151.2843,5535.0
2022-10-17 12:20:00,157.89,157.91,157.66,157.81,8758.0,151.2843,151.3035,151.0639,151.2076,8758.0
2022-10-17 12:30:00,157.77,157.96,157.67,157.73,7187.0,151.1693,151.3514,151.0735,151.131,7187.0
2022-10-17 12:40:00,157.66,157.67,157.2,157.52,9900.0,151.0639,151.0735,150.6232,150.9298,9900.0
2022-10-17 12:50:00,157.48,157.64,157.44,157.52,5348.0,150.8915,151.0448,150.8531,150.9298,5348.0
2022-10-17 13:00:00,157.54,157.69,157.4,157.61,8962.0,150.9489,151.0927,150.8148,151.016,8962.0
2022-10-17 13:10:00,157.59,157.71,157.47,157.48,8551.0,150.9969,151.1118,150.8819,150.8915,8551.0
2022-10-17 13:20:00,157.49,157.96,157.49,157.94,14244.0,150.901,151.3514,150.901,151.3322,14244.0
2022-10-17 13:30:00,157.96,158.39,157.95,158.39,18805.0,151.3514,151.7634,151.3418,151.7634,18805.0
2022-10-17 13:40:00,158.41,158.41,157.97,158.07,12166.0,151.7825,151.7825,151.361,151.4568,12166.0
2022-10-17 13:50:00,158.07,158.24,157.96,158.07,10409.0,151.4568,151.6197,151.3514,151.4568,10409.0
2022-10-17 14:00:00,158.1,158.36,158.07,158.21,11289.0,151.4855,151.7346,151.4568,151.5909,11289.0
2022-10-17 14:10:00,158.23,158.23,157.64,157.72,8877.0,151.6101,151.6101,151.0448,151.1214,8877.0
2022-10-17 14:20:00,157.73,157.73,157.36,157.4,11230.0,151.131,151.131,150.7765,150.8148,11230.0
2022-10-17 14:30:00,157.44,157.65,157.4,157.47,14823.0,150.8531,151.0543,150.8148,150.8819,14823.0
2022-10-17 14:40:00,157.5,157.86,157.46,157.8,17505.0,150.9106,151.2556,150.8723,151.1981,17505.0
2022-10-17 14:50:00,157.79,157.96,157.78,157.78,11806.0,151.1885,151.3514,151.1789,151.1789,11806.0
2022-10-17 15:00:00,157.79,157.91,157.66,157.83,15577.0,151.1885,151.3035,151.0639,151.2268,15577.0
2022-10-17 15:10:00,157.82,157.84,157.6,157.73,14790.0,151.2172,151.2364,151.0064,151.131,14790.0
2022-10-17 15:20:00,157.73,157.85,157.61,157.84,13104.0,151.131,151.246,151.016,151.2364,13104.0
2022-10-17 15:30:00,157.86,158.09,157.78,157.81,18169.0,151.2556,151.4759,151.1789,151.2076,18169.0
2022-10-17 15:40:00,157.81,158.14,157.79,157.97,29190.0,151.2076,151.5238,151.1885,151.361,29190.0
2022-10-17 15:50:00,157.97,158.24,157.65,157.85,95077.0,151.361,151.6197,151.0543,151.246,95077.0
2022-10-18 09:30:00,160.34,160.65,159.26,160.35,51466.0,153.6318,153.9288,152.597,153.6414,51466.0
2022-10-18 09:40:00,160.25,160.54,160.07,160.54,11528.0,153.5456,153.8234,153.3731,153.8234,11528.0
2022-10-18 09:50:00,160.54,160.58,159.94,160.29,12697.0,153.8234,153.8618,153.2485,153.5839,12697.0
2022-10-18 10:00:00,160.29,160.88,160.14,160.88,15393.0,153.5839,154.1492,153.4402,154.1492,15393.0
2022-10-18 10:10:00,160.98,161.09,160.32,160.39,22107.0,154.245,154.3504,153.6126,153.6797,22107.0
2022-10-18 10:20:00,160.42,160.56,159.93,160.54,22574.0,153.7085,153.8426,153.239,153.8234,22574.0
2022-10-18 10:30:00,160.51,160.75,160.2,160.33,14889.0,153.7947,154.0246,153.4977,153.6222,14889.0
2022-10-18 10:40:00,160.3,160.85,160.3,160.72,12518.0,153.5935,154.1205,153.5935,153.9959,12518.0
2022-10-18 10:50:00,160.72,160.85,160.6,160.65,14172.0,153.9959,154.1205,153.8809,153.9288,14172.0
2022-10-18 11:00:00,160.7,160.71,160.26,160.42,9819.0,153.9767,153.9863,153.5551,153.7085,9819.0
2022-10-18 11:10:00,160.41,160.57,160.09,160.26,17837.0,153.6989,153.8522,153.3923,153.5551,17837.0
2022-10-18 11:20:00,160.27,160.4,159.96,160.18,9700.0,153.5647,153.6893,153.2677,153.4785,9700.0
2022-10-18 11:30:00,160.26,160.33,160.0,160.11,9292.0,153.5551,153.6222,153.306,153.4114,9292.0
2022-10-18 11:40:00,160.17,160.37,159.97,160.36,14927.0,153.4689,153.6605,153.2773,153.651,14927.0
2022-10-18 11:50:00,160.38,160.41,160.23,160.36,13241.0,153.6701,153.6989,153.5264,153.651,13241.0
2022-10-18 12:00:00,160.33,160.76,160.33,160.71,9459.0,153.6222,154.0342,153.6222,153.9863,9459.0
2022-10-18 12:10:00,160.72,160.95,160.7,160.95,11202.0,153.9959,154.2163,153.9767,154.2163,11202.0
2022-10-18 12:20:00,160.91,160.95,160.8,160.89,9057.0,154.178,154.2163,154.0726,154.1588,9057.0
2022-10-18 12:30:00,160.87,161.25,160.84,161.22,10119.0,154.1396,154.5037,154.1109,154.475,10119.0
2022-10-18 12:40:00,161.17,161.2,161.04,161.06,6843.0,154.4271,154.4558,154.3025,154.3217,6843.0
2022-10-18 12:50:00,161.11,161.37,160.97,161.0,15185.0,154.3696,154.6187,154.2354,154.2642,15185.0
2022-10-18 13:00:00,161.04,161.04,160.61,160.72,10019.0,154.3025,154.3025,153.8905,153.9959,10019.0
2022-10-18 13:10:00,160.72,161.05,160.69,161.0,8450.0,153.9959,154.3121,153.9672,154.2642,8450.0
2022-10-18 13:20:00,160.96,161.05,160.74,160.9,5890.0,154.2259,154.3121,154.0151,154.1684,5890.0
2022-10-18 13:30:00,160.9,161.33,160.89,161.12,9933.0,154.1684,154.5804,154.1588,154.3792,9933.0
2022-10-18 13:40:00,161.16,161.19,160.88,161.11,8464.0,154.4175,154.4462,154.1492,154.3696,8464.0
2022-10-18 13:50:00,161.1,161.57,161.1,161.47,18245.0,154.36,154.8103,154.36,154.7145,18245.0
2022-10-18 14:00:00,161.47,161.63,161.35,161.35,10213.0,154.7145,154.8678,154.5995,154.5995,10213.0
2022-10-18 14:10:00,161.38,161.51,161.33,161.4,9536.0,154.6283,154.7528,154.5804,154.6475,9536.0
2022-10-18 14:20:00,161.36,161.53,161.31,161.52,6842.0,154.6091,154.772,154.5612,154.7624,6842.0
2022-10-18 14:30:00,161.5,161.61,161.25,161.31,11634.0,154.7433,154.8487,154.5037,154.5612,11634.0
2022-10-18 14:40:00,161.33,161.36,160.99,161.18,20758.0,154.5804,154.6091,154.2546,154.4367,20758.0
2022-10-18 14:50:00,161.02,161.32,161.02,161.19,10339.0,154.2833,154.5708,154.2833,154.4462,10339.0
2022-10-18 15:00:00,161.17,161.28,160.97,161.16,12661.0,154.4271,154.5325,154.2354,154.4175,12661.0
2022-10-18 15:10:00,161.12,161.21,160.66,160.69,8308.0,154.3792,154.4654,153.9384,153.9672,8308.0
2022-10-18 15:20:00,160.72,161.01,160.68,160.93,11274.0,153.9959,154.2738,153.9576,154.1971,11274.0
2022-10-18 15:30:00,160.9,161.25,160.85,161.04,16372.0,154.1684,154.5037,154.1205,154.3025,16372.0
2022-10-18 15:40:00,161.06,161.23,161.05,161.13,30823.0,154.3217,154.4846,154.3121,154.3887,30823.0
2022-10-18 15:50:00,161.13,161.37,160.99,161.37,117259.0,154.3887,154.6187,154.2546,154.6187,117259.0
2022-10-19 09:30:00,160.0,160.99,159.87,160.3,41923.0,153.306,154.2546,153.1815,153.5935,41923.0
2022-10-19 09:40:00,160.12,160.26,159.57,159.98,26018.0,153.421,153.5551,152.894,153.2869,26018.0
2022-10-19 09:50:00,160.04,160.48,159.82,160.34,25598.0,153.3444,153.7659,153.1336,153.6318,25598.0
2022-10-19 10:00:00,160.28,160.84,160.18,160.52,7776.0,153.5743,154.1109,153.4785,153.8043,7776.0
2022-10-19 10:10:00,160.44,160.76,160.29,160.41,23583.0,153.7276,154.0342,153.5839,153.6989,23583.0
2022-10-19 10:20:00,160.45,161.07,160.4,160.81,23611.0,153.7372,154.3313,153.6893,154.0821,23611.0
2022-10-19 10:30:00,160.81,161.04,160.64,161.03,15482.0,154.0821,154.3025,153.9192,154.2929,15482.0
2022-10-19 10:40:00,160.91,161.2,160.8,160.86,14351.0,154.178,154.4558,154.0726,154.13,14351.0
2022-10-19 10:50:00,160.91,161.0,160.7,160.83,14163.0,154.178,154.2642,153.9767,154.1013,14163.0
2022-10-19 11:00:00,160.85,161.03,160.78,160.98,10929.0,154.1205,154.2929,154.0534,154.245,10929.0
2022-10-19 11:10:00,161.0,161.2,160.94,161.08,11434.0,154.2642,154.4558,154.2067,154.3408,11434.0
2022-10-19 11:20:00,161.01,161.08,160.78,160.8,13135.0,154.2738,154.3408,154.0534,154.0726,13135.0
2022-10-19 11:30:00,160.73,160.99,160.67,160.99,8966.0,154.0055,154.2546,153.948,154.2546,8966.0
2022-10-19 11:40:00,161.06,161.23,160.96,161.18,9480.0,154.3217,154.4846,154.2259,154.4367,9480.0
2022-10-19 11:50:00,161.15,161.36,161.14,161.26,9817.0,154.4079,154.6091,154.3983,154.5133,9817.0
2022-10-19 12:00:00,161.26,161.26,160.95,160.99,6148.0,154.5133,154.5133,154.2163,154.2546,6148.0
2022-10-19 12:10:00,160.96,161.06,160.9,161.01,9783.0,154.2259,154.3217,154.1684,154.2738,9783.0
2022-10-19 12:20:00,160.95,161.0,160.79,160.86,8415.0,154.2163,154.2642,154.063,154.13,8415.0
2022-10-19 12:30:00,160.86,160.95,160.78,160.89,6764.0,154.13,154.2163,154.0534,154.1588,6764.0
2022-10-19 12:40:00,160.89,160.89,160.48,160.55,17061.0,154.1588,154.1588,153.7659,153.833,17061.0
2022-10-19 12:50:00,160.53,160.7,160.44,160.51,4844.0,153.8139,153.9767,153.7276,153.7947,4844.0
2022-10-19 13:00:00,160.52,160.56,160.0,160.15,8444.0,153.8043,153.8426,153.306,153.4497,8444.0
2022-10-19 13:10:00,160.13,160.27,160.09,160.18,5004.0,153.4306,153.5647,153.3923,153.4785,5004.0
2022-10-19 13:20:00,160.22,160.62,160.21,160.49,9171.0,153.5168,153.9001,153.5072,153.7755,9171.0
2022-10-19 13:30:00,160.49,160.49,160.18,160.22,9419.0,153.7755,153.7755,153.4785,153.5168,9419.0
2022-10-19 13:40:00,160.18,160.39,160.14,160.18,7909.0,153.4785,153.6797,153.4402,153.4785,7909.0
2022-10-19 13:50:00,160.18,160.56,160.16,160.54,9571.0,153.4785,153.8426,153.4593,153.8234,9571.0
2022-10-19 14:00:00,160.52,160.93,160.44,160.84,9506.0,153.8043,154.1971,153.7276,154.1109,9506.0
2022-10-19 14:10:00,160.8,161.04,160.74,160.91,12448.0,154.0726,154.3025,154.0151,154.178,12448.0
2022-10-19 14:20:00,160.93,160.94,160.8,160.86,8557.0,154.1971,154.2067,154.0726,154.13,8557.0
2022-10-19 14:30:00,160.84,160.94,160.74,160.81,8900.0,154.1109,154.2067,154.0151,154.0821,8900.0
2022-10-19 14:40:00,160.81,160.9,160.69,160.69,8914.0,154.0821,154.1684,153.9672,153.9672,8914.0
2022-10-19 14:50:00,160.69,160.85,160.63,160.84,7690.0,153.9672,154.1205,153.9097,154.1109,7690.0
2022-10-19 15:00:00,160.89,161.26,160.86,161.26,11686.0,154.1588,154.5133,154.13,154.5133,11686.0
2022-10-19 15:10:00,161.34,161.57,161.28,161.51,18615.0,154.59,154.8103,154.5325,154.7528,18615.0
2022-10-19 15:20:00,161.55,161.55,161.33,161.41,17669.0,154.7912,154.7912,154.5804,154.657,17669.0
2022-10-19 15:30:00,161.43,161.59,161.31,161.38,25102.0,154.6762,154.8295,154.5612,154.6283,25102.0
2022-10-19 15:40:00,161.38,161.56,161.27,161.47,25620.0,154.6283,154.8008,154.5229,154.7145,25620.0
2022-10-19 15:50:00,161.46,161.63,161.26,161.56,104436.0,154.7049,154.8678,154.5133,154.8008,104436.0
2022-10-20 09:30:00,162.44,162.55,160.68,160.75,30697.0,155.6439,155.7493,153.9576,154.0246,30697.0
2022-10-20 09:40:00,160.75,160.99,160.54,160.96,14569.0,154.0246,154.2546,153.8234,154.2259,14569.0
2022-10-20 09:50:00,161.06,161.39,160.96,160.99,12777.0,154.3217,154.6379,154.2259,154.2546,12777.0
2022-10-20 10:00:00,161.09,161.16,160.42,160.61,19077.0,154.3504,154.4175,153.7085,153.8905,19077.0
2022-10-20 10:10:00,160.55,161.05,160.42,161.05,12481.0,153.833,154.3121,153.7085,154.3121,12481.0
2022-10-20 10:20:00,161.07,161.39,160.97,161.22,44095.0,154.3313,154.6379,154.2354,154.475,44095.0
2022-10-20 10:30:00,161.24,161.28,160.68,160.68,9298.0,154.4941,154.5325,153.9576,153.9576,9298.0
2022-10-20 10:40:00,160.66,160.73,160.35,160.58,7879.0,153.9384,154.0055,153.6414,153.8618,7879.0
2022-10-20 10:50:00,160.61,160.9,160.6,160.81,13628.0,153.8905,154.1684,153.8809,154.0821,13628.0
2022-10-20 11:00:00,160.83,160.88,160.63,160.84,8059.0,154.1013,154.1492,153.9097,154.1109,8059.0
2022-10-20 11:10:00,160.79,160.79,160.16,160.16,8491.0,154.063,154.063,153.4593,153.4593,8491.0
2022-10-20 11:20:00,160.19,160.31,159.89,159.99,7879.0,153.4881,153.6031,153.2006,153.2964,7879.0
2022-10-20 11:30:00,160.0,160.46,160.0,160.45,8877.0,153.306,153.7468,153.306,153.7372,8877.0
2022-10-20 11:40:00,160.42,160.42,160.06,160.09,7025.0,153.7085,153.7085,153.3635,153.3923,7025.0
2022-10-20 11:50:00,160.13,160.16,159.93,159.97,9295.0,153.4306,153.4593,153.239,153.2773,9295.0
2022-10-20 12:00:00,159.97,160.01,159.55,159.55,4120.0,153.2773,153.3156,152.8749,152.8749,4120.0
2022-10-20 12:10:00,159.54,159.76,159.44,159.62,14450.0,152.8653,153.0761,152.7695,152.9419,14450.0
2022-10-20 12:20:00,159.65,159.65,159.16,159.27,12059.0,152.9707,152.9707,152.5012,152.6066,12059.0
2022-10-20 12:30:00,159.39,159.41,159.0,159.06,10604.0,152.7215,152.7407,152.3479,152.4054,10604.0
2022-10-20 12:40:00,159.12,159.16,158.96,159.14,8729.0,152.4628,152.5012,152.3095,152.482,8729.0
2022-10-20 12:50:00,159.17,159.28,159.05,159.28,5586.0,152.5107,152.6161,152.3958,152.6161,5586.0
2022-10-20 13:00:00,159.27,159.27,158.88,158.97,14029.0,152.6066,152.6066,152.2329,152.3191,14029.0
2022-10-20 13:10:00,159.03,159.38,158.98,159.15,8692.0,152.3766,152.712,152.3287,152.4916,8692.0
2022-10-20 13:20:00,159.2,159.55,159.18,159.47,17125.0,152.5395,152.8749,152.5203,152.7982,17125.0
2022-10-20 13:30:00,159.4,159.45,159.14,159.15,8275.0,152.7311,152.779,152.482,152.4916,8275.0
2022-10-20 13:40:00,159.15,159.22,158.86,158.88,9546.0,152.4916,152.5587,152.2137,152.2329,9546.0
2022-10-20 13:50:00,158.83,158.92,158.71,158.86,10277.0,152.185,152.2712,152.07,152.2137,10277.0
2022-10-20 14:00:00,158.9,158.93,158.65,158.74,9219.0,152.252,152.2808,152.0125,152.0987,9219.0
2022-10-20 14:10:00,158.69,158.89,158.63,158.79,16784.0,152.0508,152.2425,151.9933,152.1466,16784.0
2022-10-20 14:20:00,158.81,159.12,158.79,159.12,15312.0,152.1658,152.4628,152.1466,152.4628,15312.0
2022-10-20 14:30:00,159.08,159.21,158.97,159.04,14482.0,152.4245,152.5491,152.3191,152.3862,14482.0
2022-10-20 14:40:00,159.1,159.18,158.95,159.07,19542.0,152.4437,152.5203,152.3,152.4149,19542.0
2022-10-20 14:50:00,159.03,159.65,158.98,159.55,15848.0,152.3766,152.9707,152.3287,152.8749,15848.0
2022-10-20 15:00:00,159.49,159.55,159.18,159.49,13502.0,152.8174,152.8749,152.5203,152.8174,13502.0
2022-10-20 15:10:00,159.49,159.5,159.11,159.11,14874.0,152.8174,152.8269,152.4533,152.4533,14874.0
2022-10-20 15:20:00,159.14,159.14,158.86,158.96,11293.0,152.482,152.482,152.2137,152.3095,11293.0
2022-10-20 15:30:00,158.92,158.99,158.67,158.89,19244.0,152.2712,152.3383,152.0317,152.2425,19244.0
2022-10-20 15:40:00,158.89,159.29,158.84,159.24,19405.0,152.2425,152.6257,152.1946,152.5778,19405.0
2022-10-20 15:50:00,159.27,159.67,159.1,159.14,79337.0,152.6066,152.9898,152.4437,152.482,79337.0
2022-10-21 09:30:00,158.57,158.57,157.24,157.73,199009.0,151.9359,151.9359,150.6615,151.131,199009.0
2022-10-21 09:40:00,157.74,158.73,157.25,158.42,25261.0,151.1406,152.0892,150.6711,151.7921,25261.0
2022-10-21 09:50:00,158.55,159.21,158.4,159.17,28449.0,151.9167,152.5491,151.773,152.5107,28449.0
2022-10-21 10:00:00,159.22,159.4,158.76,159.11,13744.0,152.5587,152.7311,152.1179,152.4533,13744.0
2022-10-21 10:10:00,159.22,159.42,159.09,159.15,5803.0,152.5587,152.7503,152.4341,152.4916,5803.0
2022-10-21 10:20:00,159.08,159.1,158.56,158.62,8512.0,152.4245,152.4437,151.9263,151.9838,8512.0
2022-10-21 10:30:00,158.75,159.04,158.59,158.92,10987.0,152.1083,152.3862,151.955,152.2712,10987.0
2022-10-21 10:40:00,158.97,159.17,158.67,159.17,11366.0,152.3191,152.5107,152.0317,152.5107,11366.0
2022-10-21 10:50:00,159.18,159.27,158.56,158.65,7963.0,152.5203,152.6066,151.9263,152.0125,7963.0
2022-10-21 11:00:00,158.67,158.83,158.6,158.69,34330.0,152.0317,152.185,151.9646,152.0508,34330.0
2022-10-21 11:10:00,158.72,159.19,158.72,159.17,13519.0,152.0796,152.5299,152.0796,152.5107,13519.0
2022-10-21 11:20:00,159.09,159.51,158.94,159.32,7806.0,152.4341,152.8365,152.2904,152.6545,7806.0
2022-10-21 11:30:00,159.28,159.72,159.19,159.35,5161.0,152.6161,153.0377,152.5299,152.6832,5161.0
2022-10-21 11:40:00,159.23,159.69,159.23,159.69,9536.0,152.5682,153.009,152.5682,153.009,9536.0
2022-10-21 11:50:00,159.68,159.91,159.44,159.91,6598.0,152.9994,153.2198,152.7695,153.2198,6598.0
2022-10-21 12:00:00,159.97,160.38,159.94,160.11,5657.0,153.2773,153.6701,153.2485,153.4114,5657.0
2022-10-21 12:10:00,160.02,160.04,159.82,159.86,2625.0,153.3252,153.3444,153.1336,153.1719,2625.0
2022-10-21 12:20:00,159.86,160.14,159.76,159.76,7744.0,153.1719,153.4402,153.0761,153.0761,7744.0
2022-10-21 12:30:00,159.75,160.18,159.68,160.0,4496.0,153.0665,153.4785,152.9994,153.306,4496.0
2022-10-21 12:40:00,159.95,160.47,159.95,160.39,8063.0,153.2581,153.7564,153.2581,153.6797,8063.0
2022-10-21 12:50:00,160.52,160.57,160.28,160.34,3912.0,153.8043,153.8522,153.5743,153.6318,3912.0
2022-10-21 13:00:00,160.42,160.68,160.42,160.47,7655.0,153.7085,153.9576,153.7085,153.7564,7655.0
2022-10-21 13:10:00,160.52,160.53,160.08,160.28,13638.0,153.8043,153.8139,153.3827,153.5743,13638.0
2022-10-21 13:20:00,160.28,160.32,160.03,160.3,10553.0,153.5743,153.6126,153.3348,153.5935,10553.0
2022-10-21 13:30:00,160.32,160.4,160.08,160.13,11497.0,153.6126,153.6893,153.3827,153.4306,11497.0
2022-10-21 13:40:00,160.1,160.17,159.85,160.02,18049.0,153.4018,153.4689,153.1623,153.3252,18049.0
2022-10-21 13:50:00,159.97,160.14,159.77,159.81,14615.0,153.2773,153.4402,153.0856,153.124,14615.0
2022-10-21 14:00:00,159.83,160.22,159.79,160.22,23077.0,153.1431,153.5168,153.1048,153.5168,23077.0
2022-10-21 14:10:00,160.16,160.24,159.78,159.79,11594.0,153.4593,153.536,153.0952,153.1048,11594.0
2022-10-21 14:20:00,159.81,159.89,159.52,159.58,19610.0,153.124,153.2006,152.8461,152.9036,19610.0
2022-10-21 14:30:00,159.56,159.77,159.49,159.66,15928.0,152.8844,153.0856,152.8174,152.9802,15928.0
2022-10-21 14:40:00,159.66,159.69,159.52,159.67,7871.0,152.9802,153.009,152.8461,152.9898,7871.0
2022-10-21 14:50:00,159.69,160.01,159.62,160.01,7157.0,153.009,153.3156,152.9419,153.3156,7157.0
2022-10-21 15:00:00,160.03,160.18,160.01,160.05,10225.0,153.3348,153.4785,153.3156,153.3539,10225.0
2022-10-21 15:10:00,160.04,160.25,159.99,160.06,22208.0,153.3444,153.5456,153.2964,153.3635,22208.0
2022-10-21 15:20:00,160.04,160.5,160.02,160.43,14754.0,153.3444,153.7851,153.3252,153.718,14754.0
2022-10-21 15:30:00,160.46,160.49,160.13,160.28,22622.0,153.7468,153.7755,153.4306,153.5743,22622.0
2022-10-21 15:40:00,160.31,160.37,160.03,160.2,34808.0,153.6031,153.6605,153.3348,153.4977,34808.0
2022-10-21 15:50:00,160.15,160.2,159.77,159.92,103257.0,153.4497,153.4977,153.0856,153.2294,103257.0
2022-10-24 09:30:00,162.16,163.77,161.75,163.56,50917.0,155.3757,156.9183,154.9828,156.7171,50917.0
2022-10-24 09:40:00,163.56,163.58,162.55,162.88,20793.0,156.7171,156.7362,155.7493,156.0655,20793.0
2022-10-24 09:50:00,162.9,164.12,162.84,164.12,18370.0,156.0847,157.2537,156.0272,157.2537,18370.0
2022-10-24 10:00:00,164.17,164.17,162.82,162.9,16849.0,157.3016,157.3016,156.008,156.0847,16849.0
2022-10-24 10:10:00,163.05,163.1,162.35,162.37,24120.0,156.2284,156.2763,155.5577,155.5769,24120.0
2022-10-24 10:20:00,162.27,162.75,162.05,162.74,11931.0,155.4811,155.941,155.2703,155.9314,11931.0
2022-10-24 10:30:00,162.7,163.1,162.65,163.03,13466.0,155.8931,156.2763,155.8452,156.2093,13466.0
2022-10-24 10:40:00,163.01,163.1,162.33,162.46,19126.0,156.1901,156.2763,155.5385,155.6631,19126.0
2022-10-24 10:50:00,162.43,162.75,162.2,162.37,15326.0,155.6344,155.941,155.414,155.5769,15326.0
2022-10-24 11:00:00,162.32,162.53,161.96,162.02,13933.0,155.529,155.7302,155.184,155.2415,13933.0
2022-10-24 11:10:00,162.02,162.23,161.68,161.78,17809.0,155.2415,155.4427,154.9157,155.0116,17809.0
2022-10-24 11:20:00,161.83,162.15,161.82,162.03,10905.0,155.0595,155.3661,155.0499,155.2511,10905.0
2022-10-24 11:30:00,161.97,162.12,161.71,162.12,13740.0,155.1936,155.3373,154.9445,155.3373,13740.0
2022-10-24 11:40:00,162.17,162.49,161.96,162.49,12310.0,155.3852,155.6918,155.184,155.6918,12310.0
2022-10-24 11:50:00,162.58,162.69,162.39,162.57,13344.0,155.7781,155.8835,155.596,155.7685,13344.0
2022-10-24 12:00:00,162.55,162.69,162.44,162.47,6749.0,155.7493,155.8835,155.6439,155.6727,6749.0
2022-10-24 12:10:00,162.51,162.55,162.27,162.49,4798.0,155.711,155.7493,155.4811,155.6918,4798.0
2022-10-24 12:20:00,162.5,162.77,162.28,162.77,9413.0,155.7014,155.9601,155.4906,155.9601,9413.0
2022-10-24 12:30:00,162.77,162.77,162.56,162.67,7247.0,155.9601,155.9601,155.7589,155.8643,7247.0
2022-10-24 12:40:00,162.61,162.75,162.5,162.66,4210.0,155.8068,155.941,155.7014,155.8547,4210.0
2022-10-24 12:50:00,162.66,162.71,162.42,162.47,6219.0,155.8547,155.9026,155.6248,155.6727,6219.0
2022-10-24 13:00:00,162.46,162.47,162.34,162.38,5438.0,155.6631,155.6727,155.5481,155.5865,5438.0
2022-10-24 13:10:00,162.41,162.41,162.15,162.15,6921.0,155.6152,155.6152,155.3661,155.3661,6921.0
2022-10-24 13:20:00,162.12,162.32,162.08,162.32,5367.0,155.3373,155.529,155.299,155.529,5367.0
2022-10-24 13:30:00,162.28,162.31,162.02,162.24,7985.0,155.4906,155.5194,155.2415,155.4523,7985.0
2022-10-24 13:40:00,162.21,162.31,162.14,162.17,5983.0,155.4236,155.5194,155.3565,155.3852,5983.0
2022-10-24 13:50:00,162.18,162.23,162.1,162.13,7000.0,155.3948,155.4427,155.3182,155.3469,7000.0
2022-10-24 14:00:00,162.12,162.38,162.12,162.35,10942.0,155.3373,155.5865,155.3373,155.5577,10942.0
2022-10-24 14:10:00,162.28,162.39,162.19,162.21,5931.0,155.4906,155.596,155.4044,155.4236,5931.0
2022-10-24 14:20:00,162.19,162.32,162.12,162.23,6859.0,155.4044,155.529,155.3373,155.4427,6859.0
2022-10-24 14:30:00,162.24,162.33,162.22,162.28,7884.0,155.4523,155.5385,155.4331,155.4906,7884.0
2022-10-24 14:40:00,162.27,162.56,162.25,162.5,7549.0,155.4811,155.7589,155.4619,155.7014,7549.0
2022-10-24 14:50:00,162.5,163.22,162.49,163.1,33477.0,155.7014,156.3913,155.6918,156.2763,33477.0
2022-10-24 15:00:00,163.06,163.25,162.9,163.03,23528.0,156.238,156.4201,156.0847,156.2093,23528.0
2022-10-24 15:10:00,163.04,163.32,162.98,163.3,14111.0,156.2188,156.4871,156.1613,156.468,14111.0
2022-10-24 15:20:00,163.29,163.32,163.06,163.06,33277.0,156.4584,156.4871,156.238,156.238,33277.0
2022-10-24 15:30:00,163.06,163.08,162.82,162.89,33127.0,156.238,156.2572,156.008,156.0751,33127.0
2022-10-24 15:40:00,162.88,163.2,162.84,162.85,64929.0,156.0655,156.3721,156.0272,156.0368,64929.0
2022-10-24 15:50:00,162.84,163.11,162.64,162.86,233938.0,156.0272,156.2859,155.8356,156.0464,233938.0
2022-10-25 09:30:00,163.54,164.51,163.2,163.72,55557.0,156.6979,157.6273,156.3721,156.8704,55557.0
2022-10-25 09:40:00,163.74,163.84,163.11,163.84,24925.0,156.8896,156.9854,156.2859,156.9854,24925.0
2022-10-25 09:50:00,163.72,163.88,163.45,163.78,26766.0,156.8704,157.0237,156.6117,156.9279,26766.0
2022-10-25 10:00:00,163.72,163.93,163.37,163.93,48088.0,156.8704,157.0716,156.535,157.0716,48088.0
2022-10-25 10:10:00,163.94,164.37,163.86,164.29,35519.0,157.0812,157.4932,157.0045,157.4165,35519.0
2022-10-25 10:20:00,164.31,164.79,164.28,164.58,23767.0,157.4357,157.8956,157.407,157.6944,23767.0
2022-10-25 10:30:00,164.56,164.92,164.42,164.76,20771.0,157.6752,158.0202,157.5411,157.8669,20771.0
2022-10-25 10:40:00,164.73,164.77,164.5,164.53,15810.0,157.8381,157.8765,157.6178,157.6465,15810.0
2022-10-25 10:50:00,164.56,164.81,164.38,164.42,17127.0,157.6752,157.9148,157.5028,157.5411,17127.0
2022-10-25 11:00:00,164.45,164.56,163.83,164.09,20395.0,157.5698,157.6752,156.9758,157.2249,20395.0
2022-10-25 11:10:00,164.12,164.16,163.88,164.07,20845.0,157.2537,157.292,157.0237,157.2057,20845.0
2022-10-25 11:20:00,163.98,164.13,163.66,163.67,14228.0,157.1195,157.2632,156.8129,156.8225,14228.0
2022-10-25 11:30:00,163.67,164.07,163.66,163.97,16270.0,156.8225,157.2057,156.8129,157.1099,16270.0
2022-10-25 11:40:00,163.99,164.05,163.86,163.95,13052.0,157.1291,157.1866,157.0045,157.0908,13052.0
2022-10-25 11:50:00,163.95,164.15,163.87,163.91,20481.0,157.0908,157.2824,157.0141,157.0524,20481.0
2022-10-25 12:00:00,163.93,163.94,163.63,163.84,17383.0,157.0716,157.0812,156.7842,156.9854,17383.0
2022-10-25 12:10:00,163.86,164.01,163.84,164.01,9650.0,157.0045,157.1483,156.9854,157.1483,9650.0
2022-10-25 12:20:00,164.04,164.04,163.63,163.64,17070.0,157.177,157.177,156.7842,156.7937,17070.0
2022-10-25 12:30:00,163.66,163.94,163.62,163.82,17671.0,156.8129,157.0812,156.7746,156.9662,17671.0
2022-10-25 12:40:00,163.79,164.08,163.72,163.92,20486.0,156.9375,157.2153,156.8704,157.062,20486.0
2022-10-25 12:50:00,163.9,163.96,163.69,163.7,15175.0,157.0429,157.1003,156.8416,156.8512,15175.0
2022-10-25 13:00:00,163.73,163.8,163.23,163.49,9752.0,156.88,156.947,156.4009,156.65,9752.0
2022-10-25 13:10:00,163.46,163.6,163.15,163.16,32091.0,156.6213,156.7554,156.3242,156.3338,32091.0
2022-10-25 13:20:00,163.17,163.42,163.09,163.38,11068.0,156.3434,156.5829,156.2667,156.5446,11068.0
2022-10-25 13:30:00,163.45,163.79,163.45,163.71,12441.0,156.6117,156.9375,156.6117,156.8608,12441.0
2022-10-25 13:40:00,163.68,163.81,163.5,163.73,24470.0,156.8321,156.9566,156.6596,156.88,24470.0
2022-10-25 13:50:00,163.74,163.84,163.64,163.69,11743.0,156.8896,156.9854,156.7937,156.8416,11743.0
2022-10-25 14:00:00,163.71,164.13,163.68,163.97,60513.0,156.8608,157.2632,156.8321,157.1099,60513.0
2022-10-25 14:10:00,163.95,164.02,163.86,164.0,20265.0,157.0908,157.1578,157.0045,157.1387,20265.0
2022-10-25 14:20:00,164.0,164.05,163.93,163.97,24970.0,157.1387,157.1866,157.0716,157.1099,24970.0
2022-10-25 14:30:00,163.96,164.31,163.93,164.19,30287.0,157.1003,157.4357,157.0716,157.3207,30287.0
2022-10-25 14:40:00,164.17,164.24,164.02,164.19,19853.0,157.3016,157.3686,157.1578,157.3207,19853.0
2022-10-25 14:50:00,164.2,164.34,164.11,164.13,18393.0,157.3303,157.4644,157.2441,157.2632,18393.0
2022-10-25 15:00:00,164.16,164.37,164.08,164.37,17303.0,157.292,157.4932,157.2153,157.4932,17303.0
2022-10-25 15:10:00,164.33,164.51,164.26,164.48,23797.0,157.4549,157.6273,157.3878,157.5986,23797.0
2022-10-25 15:20:00,164.47,164.68,164.41,164.68,32415.0,157.589,157.7902,157.5315,157.7902,32415.0
2022-10-25 15:30:00,164.7,164.9,164.62,164.9,51137.0,157.8094,158.001,157.7327,158.001,51137.0
2022-10-25 15:40:00,164.89,165.13,164.84,164.97,57868.0,157.9914,158.2214,157.9435,158.0681,57868.0
2022-10-25 15:50:00,164.99,165.23,164.82,165.05,138419.0,158.0873,158.3172,157.9244,158.1447,138419.0
2022-10-26 09:30:00,166.79,167.53,159.72,162.05,194119.0,159.8119,160.521,153.0377,155.2703,194119.0
2022-10-26 09:40:00,162.05,163.72,160.0,160.59,75160.0,155.2703,156.8704,153.306,153.8713,75160.0
2022-10-26 09:50:00,160.65,161.62,160.25,161.14,43623.0,153.9288,154.8582,153.5456,154.3983,43623.0
2022-10-26 10:00:00,161.25,162.99,161.13,162.63,49458.0,154.5037,156.1709,154.3887,155.826,49458.0
2022-10-26 10:10:00,162.63,163.33,162.19,163.24,29939.0,155.826,156.4967,155.4044,156.4105,29939.0
2022-10-26 10:20:00,163.23,164.31,163.1,163.95,34396.0,156.4009,157.4357,156.2763,157.0908,34396.0
2022-10-26 10:30:00,163.87,164.04,162.13,162.61,41919.0,157.0141,157.177,155.3469,155.8068,41919.0
2022-10-26 10:40:00,162.68,163.39,162.61,163.13,41000.0,155.8739,156.5542,155.8068,156.3051,41000.0
2022-10-26 10:50:00,163.14,163.58,162.8,162.87,31153.0,156.3147,156.7362,155.9889,156.056,31153.0
2022-10-26 11:00:00,162.81,163.43,162.71,163.05,28306.0,155.9985,156.5925,155.9026,156.2284,28306.0
2022-10-26 11:10:00,162.99,163.31,162.24,162.25,26636.0,156.1709,156.4775,155.4523,155.4619,26636.0
2022-10-26 11:20:00,162.27,163.14,161.8,162.92,53760.0,155.4811,156.3147,155.0307,156.1039,53760.0
2022-10-26 11:30:00,162.85,163.37,162.79,162.91,32170.0,156.0368,156.535,155.9793,156.0943,32170.0
2022-10-26 11:40:00,162.87,163.0,162.64,162.79,25862.0,156.056,156.1805,155.8356,155.9793,25862.0
2022-10-26 11:50:00,162.83,162.83,162.18,162.21,25875.0,156.0176,156.0176,155.3948,155.4236,25875.0
2022-10-26 12:00:00,162.24,162.28,161.69,161.81,26378.0,155.4523,155.4906,154.9253,155.0403,26378.0
2022-10-26 12:10:00,161.83,161.91,160.95,161.28,34317.0,155.0595,155.1361,154.2163,154.5325,34317.0
2022-10-26 12:20:00,161.27,161.43,161.09,161.25,23989.0,154.5229,154.6762,154.3504,154.5037,23989.0
2022-10-26 12:30:00,161.18,161.31,160.87,160.95,32501.0,154.4367,154.5612,154.1396,154.2163,32501.0
2022-10-26 12:40:00,161.01,161.31,160.79,160.84,32793.0,154.2738,154.5612,154.063,154.1109,32793.0
2022-10-26 12:50:00,160.85,161.16,160.67,160.67,32921.0,154.1205,154.4175,153.948,153.948,32921.0
2022-10-26 13:00:00,160.67,160.95,160.64,160.78,15935.0,153.948,154.2163,153.9192,154.0534,15935.0
2022-10-26 13:10:00,160.81,160.94,160.52,160.56,19763.0,154.0821,154.2067,153.8043,153.8426,19763.0
2022-10-26 13:20:00,160.56,160.67,160.04,160.11,32515.0,153.8426,153.948,153.3444,153.4114,32515.0
2022-10-26 13:30:00,160.08,160.33,159.69,159.96,80962.0,153.3827,153.6222,153.009,153.2677,80962.0
2022-10-26 13:40:00,159.96,160.44,159.96,160.2,32098.0,153.2677,153.7276,153.2677,153.4977,32098.0
2022-10-26 13:50:00,160.21,160.65,160.16,160.49,24132.0,153.5072,153.9288,153.4593,153.7755,24132.0
2022-10-26 14:00:00,160.47,161.0,160.47,160.84,23659.0,153.7564,154.2642,153.7564,154.1109,23659.0
2022-10-26 14:10:00,160.87,161.27,160.87,161.27,21603.0,154.1396,154.5229,154.1396,154.5229,21603.0
2022-10-26 14:20:00,161.25,161.25,160.63,160.63,13582.0,154.5037,154.5037,153.9097,153.9097,13582.0
2022-10-26 14:30:00,160.67,160.79,160.45,160.77,15330.0,153.948,154.063,153.7372,154.0438,15330.0
2022-10-26 14:40:00,160.78,160.81,160.47,160.67,16401.0,154.0534,154.0821,153.7564,153.948,16401.0
2022-10-26 14:50:00,160.63,160.63,160.28,160.28,15181.0,153.9097,153.9097,153.5743,153.5743,15181.0
2022-10-26 15:00:00,160.31,160.31,159.78,160.01,20758.0,153.6031,153.6031,153.0952,153.3156,20758.0
2022-10-26 15:10:00,160.0,160.19,159.76,160.08,22546.0,153.306,153.4881,153.0761,153.3827,22546.0
2022-10-26 15:20:00,160.11,160.29,159.92,160.27,27263.0,153.4114,153.5839,153.2294,153.5647,27263.0
2022-10-26 15:30:00,160.24,160.43,159.94,159.95,35424.0,153.536,153.718,153.2485,153.2581,35424.0
2022-10-26 15:40:00,159.95,160.32,159.94,160.02,65552.0,153.2581,153.6126,153.2485,153.3252,65552.0
2022-10-26 15:50:00,160.04,160.09,159.73,159.91,231976.0,153.3444,153.3923,153.0473,153.2198,231976.0
2022-10-27 09:30:00,160.19,160.99,160.18,160.29,54004.0,153.4881,154.2546,153.4785,153.5839,54004.0
2022-10-27 09:40:00,160.31,160.31,159.2,160.0,65057.0,153.6031,153.6031,152.5395,153.306,65057.0
2022-10-27 09:50:00,160.0,161.42,159.85,161.4,42686.0,153.306,154.6666,153.1623,154.6475,42686.0
2022-10-27 10:00:00,161.3,161.8,161.0,161.16,18520.0,154.5516,155.0307,154.2642,154.4175,18520.0
2022-10-27 10:10:00,161.19,161.95,160.99,161.68,24040.0,154.4462,155.1744,154.2546,154.9157,24040.0
2022-10-27 10:20:00,161.66,161.89,161.6,161.79,19847.0,154.8966,155.117,154.8391,155.0211,19847.0
2022-10-27 10:30:00,161.74,161.84,161.16,161.33,22708.0,154.9732,155.069,154.4175,154.5804,22708.0
2022-10-27 10:40:00,161.34,161.36,160.55,160.56,26908.0,154.59,154.6091,153.833,153.8426,26908.0
2022-10-27 10:50:00,160.58,160.89,160.17,160.23,22104.0,153.8618,154.1588,153.4689,153.5264,22104.0
2022-10-27 11:00:00,160.24,160.41,159.71,159.87,26506.0,153.536,153.6989,153.0282,153.1815,26506.0
2022-10-27 11:10:00,159.83,160.21,159.58,159.71,19498.0,153.1431,153.5072,152.9036,153.0282,19498.0
2022-10-27 11:20:00,159.72,159.85,159.57,159.83,20783.0,153.0377,153.1623,152.894,153.1431,20783.0
2022-10-27 11:30:00,159.73,159.8,159.05,159.05,19027.0,153.0473,153.1144,152.3958,152.3958,19027.0
2022-10-27 11:40:00,159.05,159.25,158.93,159.1,30166.0,152.3958,152.5874,152.2808,152.4437,30166.0
2022-10-27 11:50:00,159.1,159.35,159.0,159.26,17300.0,152.4437,152.6832,152.3479,152.597,17300.0
2022-10-27 12:00:00,159.27,159.69,159.19,159.53,13561.0,152.6066,153.009,152.5299,152.8557,13561.0
2022-10-27 12:10:00,159.47,159.6,159.35,159.51,16988.0,152.7982,152.9228,152.6832,152.8365,16988.0
2022-10-27 12:20:00,159.6,159.8,159.33,159.33,14534.0,152.9228,153.1144,152.6641,152.6641,14534.0
2022-10-27 12:30:00,159.27,159.55,159.21,159.45,21555.0,152.6066,152.8749,152.5491,152.779,21555.0
2022-10-27 12:40:00,159.47,160.07,159.39,160.06,15220.0,152.7982,153.3731,152.7215,153.3635,15220.0
2022-10-27 12:50:00,160.01,160.19,159.89,160.14,15700.0,153.3156,153.4881,153.2006,153.4402,15700.0
2022-10-27 13:00:00,160.14,160.58,160.07,160.58,16755.0,153.4402,153.8618,153.3731,153.8618,16755.0
2022-10-27 13:10:00,160.54,160.54,160.25,160.4,21970.0,153.8234,153.8234,153.5456,153.6893,21970.0
2022-10-27 13:20:00,160.43,160.48,160.0,160.01,10948.0,153.718,153.7659,153.306,153.3156,10948.0
2022-10-27 13:30:00,160.02,160.15,159.79,159.96,20548.0,153.3252,153.4497,153.1048,153.2677,20548.0
2022-10-27 13:40:00,159.91,160.01,159.62,159.69,9558.0,153.2198,153.3156,152.9419,153.009,9558.0
2022-10-27 13:50:00,159.72,159.73,159.43,159.47,17970.0,153.0377,153.0473,152.7599,152.7982,17970.0
2022-10-27 14:00:00,159.44,159.57,159.33,159.34,15355.0,152.7695,152.894,152.6641,152.6736,15355.0
2022-10-27 14:10:00,159.34,159.37,159.11,159.3,40642.0,152.6736,152.7024,152.4533,152.6353,40642.0
2022-10-27 14:20:00,159.35,159.37,158.8,158.84,14717.0,152.6832,152.7024,152.1562,152.1946,14717.0
2022-10-27 14:30:00,158.81,158.87,158.65,158.71,23031.0,152.1658,152.2233,152.0125,152.07,23031.0
2022-10-27 14:40:00,158.72,158.82,158.65,158.69,23198.0,152.0796,152.1754,152.0125,152.0508,23198.0
2022-10-27 14:50:00,158.69,158.94,158.67,158.76,25165.0,152.0508,152.2904,152.0317,152.1179,25165.0
2022-10-27 15:00:00,158.76,159.03,158.67,158.67,22509.0,152.1179,152.3766,152.0317,152.0317,22509.0
2022-10-27 15:10:00,158.69,158.75,158.52,158.59,20326.0,152.0508,152.1083,151.8879,151.955,20326.0
2022-10-27 15:20:00,158.6,158.84,158.57,158.69,32678.0,151.9646,152.1946,151.9359,152.0508,32678.0
2022-10-27 15:30:00,158.67,159.08,158.57,158.83,54970.0,152.0317,152.4245,151.9359,152.185,54970.0
2022-10-27 15:40:00,158.81,158.86,158.23,158.29,118407.0,152.1658,152.2137,151.6101,151.6676,118407.0
2022-10-27 15:50:00,158.31,158.38,157.71,158.36,295797.0,151.6867,151.7538,151.1118,151.7346,295797.0
2022-10-28 09:30:00,157.5,158.0,156.7,157.5,54969.0,150.9106,151.3897,150.1441,150.9106,54969.0
2022-10-28 09:40:00,157.59,157.72,156.76,157.05,43468.0,150.9969,151.1214,150.2016,150.4794,43468.0
2022-10-28 09:50:00,156.96,157.5,156.65,157.46,30082.0,150.3932,150.9106,150.0962,150.8723,30082.0
2022-10-28 10:00:00,157.33,157.33,156.3,157.0,34397.0,150.7477,150.7477,149.7608,150.4315,34397.0
2022-10-28 10:10:00,156.93,157.11,156.53,156.88,31194.0,150.3645,150.5369,149.9812,150.3166,31194.0
2022-10-28 10:20:00,156.81,157.18,156.79,157.02,49148.0,150.2495,150.604,150.2303,150.4507,49148.0
2022-10-28 10:30:00,157.04,157.53,157.03,157.32,81969.0,150.4699,150.9394,150.4603,150.7381,81969.0
2022-10-28 10:40:00,157.31,157.41,157.01,157.29,23545.0,150.7286,150.8244,150.4411,150.7094,23545.0
2022-10-28 10:50:00,157.3,157.35,156.91,156.91,20620.0,150.719,150.7669,150.3453,150.3453,20620.0
2022-10-28 11:00:00,156.9,157.0,156.38,156.44,20594.0,150.3357,150.4315,149.8375,149.895,20594.0
2022-10-28 11:10:00,156.44,156.65,156.34,156.42,35587.0,149.895,150.0962,149.7991,149.8758,35587.0
2022-10-28 11:20:00,156.42,156.83,156.41,156.72,16326.0,149.8758,150.2686,149.8662,150.1633,16326.0
2022-10-28 11:30:00,156.74,156.89,156.6,156.61,8737.0,150.1824,150.3261,150.0483,150.0579,8737.0
2022-10-28 11:40:00,156.6,156.92,156.59,156.75,13833.0,150.0483,150.3549,150.0387,150.192,13833.0
2022-10-28 11:50:00,156.75,156.83,156.49,156.59,12450.0,150.192,150.2686,149.9429,150.0387,12450.0
2022-10-28 12:00:00,156.61,156.83,156.5,156.77,34172.0,150.0579,150.2686,149.9525,150.2112,34172.0
2022-10-28 12:10:00,156.77,157.43,156.73,157.27,31373.0,150.2112,150.8435,150.1728,150.6902,31373.0
2022-10-28 12:20:00,157.27,157.44,157.15,157.32,40453.0,150.6902,150.8531,150.5753,150.7381,40453.0
2022-10-28 12:30:00,157.32,157.46,157.15,157.17,33302.0,150.7381,150.8723,150.5753,150.5944,33302.0
2022-10-28 12:40:00,157.21,157.22,156.94,157.1,13077.0,150.6328,150.6423,150.374,150.5274,13077.0
2022-10-28 12:50:00,157.06,157.17,156.98,157.08,7886.0,150.489,150.5944,150.4124,150.5082,7886.0
2022-10-28 13:00:00,157.09,157.22,156.92,157.2,16179.0,150.5178,150.6423,150.3549,150.6232,16179.0
2022-10-28 13:10:00,157.17,157.21,156.96,156.97,14152.0,150.5944,150.6328,150.3932,150.4028,14152.0
2022-10-28 13:20:00,156.95,157.16,156.88,157.11,11893.0,150.3836,150.5848,150.3166,150.5369,11893.0
2022-10-28 13:30:00,157.13,157.29,157.08,157.21,12201.0,150.5561,150.7094,150.5082,150.6328,12201.0
2022-10-28 13:40:00,157.19,157.45,157.14,157.31,14406.0,150.6136,150.8627,150.5657,150.7286,14406.0
2022-10-28 13:50:00,157.27,157.33,157.16,157.23,21879.0,150.6902,150.7477,150.5848,150.6519,21879.0
2022-10-28 14:00:00,157.25,157.38,157.07,157.1,14424.0,150.6711,150.7956,150.4986,150.5274,14424.0
2022-10-28 14:10:00,157.07,157.21,157.04,157.09,15591.0,150.4986,150.6328,150.4699,150.5178,15591.0
2022-10-28 14:20:00,157.13,157.34,157.1,157.31,32240.0,150.5561,150.7573,150.5274,150.7286,32240.0
2022-10-28 14:30:00,157.28,157.82,157.25,157.8,29896.0,150.6998,151.2172,150.6711,151.1981,29896.0
2022-10-28 14:40:00,157.8,157.94,157.69,157.71,28549.0,151.1981,151.3322,151.0927,151.1118,28549.0
2022-10-28 14:50:00,157.72,157.77,157.56,157.68,21166.0,151.1214,151.1693,150.9681,151.0831,21166.0
2022-10-28 15:00:00,157.67,157.76,157.42,157.42,23935.0,151.0735,151.1597,150.834,150.834,23935.0
2022-10-28 15:10:00,157.43,157.48,157.34,157.43,30422.0,150.8435,150.8915,150.7573,150.8435,30422.0
2022-10-28 15:20:00,157.41,157.68,157.31,157.56,29622.0,150.8244,151.0831,150.7286,150.9681,29622.0
2022-10-28 15:30:00,157.56,157.68,157.43,157.47,32271.0,150.9681,151.0831,150.8435,150.8819,32271.0
2022-10-28 15:40:00,157.45,157.45,157.19,157.26,61955.0,150.8627,150.8627,150.6136,150.6807,61955.0
2022-10-28 15:50:00,157.27,157.9,157.12,157.75,259117.0,150.6902,151.2939,150.5465,151.1502,259117.0
2022-10-31 09:30:00,157.76,159.87,157.01,159.6,126839.0,151.1597,153.1815,150.4411,152.9228,126839.0
2022-10-31 09:40:00,159.58,160.22,159.41,159.75,36883.0,152.9036,153.5168,152.7407,153.0665,36883.0
2022-10-31 09:50:00,159.76,160.52,159.54,159.79,53442.0,153.0761,153.8043,152.8653,153.1048,53442.0
2022-10-31 10:00:00,159.79,159.82,159.02,159.14,32805.0,153.1048,153.1336,152.367,152.482,32805.0
2022-10-31 10:10:00,159.17,159.9,158.96,159.83,28128.0,152.5107,153.2102,152.3095,153.1431,28128.0
2022-10-31 10:20:00,159.83,159.87,158.86,158.95,40027.0,153.1431,153.1815,152.2137,152.3,40027.0
2022-10-31 10:30:00,158.9,159.49,158.87,159.27,17718.0,152.252,152.8174,152.2233,152.6066,17718.0
2022-10-31 10:40:00,159.27,159.27,158.58,158.66,19468.0,152.6066,152.6066,151.9454,152.0221,19468.0
2022-10-31 10:50:00,158.68,158.78,158.2,158.66,23110.0,152.0412,152.1371,151.5813,152.0221,23110.0
2022-10-31 11:00:00,158.66,159.73,158.61,159.47,43257.0,152.0221,153.0473,151.9742,152.7982,43257.0
2022-10-31 11:10:00,159.47,159.79,159.35,159.42,19509.0,152.7982,153.1048,152.6832,152.7503,19509.0
2022-10-31 11:20:00,159.39,159.39,159.02,159.08,14094.0,152.7215,152.7215,152.367,152.4245,14094.0
2022-10-31 11:30:00,159.13,159.23,158.72,158.72,22410.0,152.4724,152.5682,152.0796,152.0796,22410.0
2022-10-31 11:40:00,158.71,159.12,158.7,158.86,19116.0,152.07,152.4628,152.0604,152.2137,19116.0
2022-10-31 11:50:00,158.86,159.39,158.86,159.18,40002.0,152.2137,152.7215,152.2137,152.5203,40002.0
2022-10-31 12:00:00,159.21,159.43,158.98,159.43,18436.0,152.5491,152.7599,152.3287,152.7599,18436.0
2022-10-31 12:10:00,159.41,159.89,159.29,159.59,24533.0,152.7407,153.2006,152.6257,152.9132,24533.0
2022-10-31 12:20:00,159.64,159.88,159.54,159.85,15830.0,152.9611,153.191,152.8653,153.1623,15830.0
2022-10-31 12:30:00,159.85,159.94,159.65,159.68,17438.0,153.1623,153.2485,152.9707,152.9994,17438.0
2022-10-31 12:40:00,159.68,159.69,159.19,159.21,21523.0,152.9994,153.009,152.5299,152.5491,21523.0
2022-10-31 12:50:00,159.11,159.23,158.95,159.19,17748.0,152.4533,152.5682,152.3,152.5299,17748.0
2022-10-31 13:00:00,159.23,159.48,159.16,159.43,12625.0,152.5682,152.8078,152.5012,152.7599,12625.0
2022-10-31 13:10:00,159.43,159.44,159.17,159.35,14464.0,152.7599,152.7695,152.5107,152.6832,14464.0
2022-10-31 13:20:00,159.35,159.42,159.25,159.42,11801.0,152.6832,152.7503,152.5874,152.7503,11801.0
2022-10-31 13:30:00,159.42,159.58,159.34,159.4,14897.0,152.7503,152.9036,152.6736,152.7311,14897.0
2022-10-31 13:40:00,159.39,159.5,159.23,159.33,16468.0,152.7215,152.8269,152.5682,152.6641,16468.0
2022-10-31 13:50:00,159.41,159.43,159.22,159.22,15627.0,152.7407,152.7599,152.5587,152.5587,15627.0
2022-10-31 14:00:00,159.22,159.37,159.09,159.14,16792.0,152.5587,152.7024,152.4341,152.482,16792.0
2022-10-31 14:10:00,159.11,159.19,158.9,159.01,19707.0,152.4533,152.5299,152.252,152.3574,19707.0
2022-10-31 14:20:00,159.01,159.02,158.75,158.8,13110.0,152.3574,152.367,152.1083,152.1562,13110.0
2022-10-31 14:30:00,158.77,159.16,158.72,159.06,17082.0,152.1275,152.5012,152.0796,152.4054,17082.0
2022-10-31 14:40:00,159.06,159.26,159.02,159.12,15470.0,152.4054,152.597,152.367,152.4628,15470.0
2022-10-31 14:50:00,159.14,159.16,158.73,158.76,13746.0,152.482,152.5012,152.0892,152.1179,13746.0
2022-10-31 15:00:00,158.7,158.7,158.23,158.24,18292.0,152.0604,152.0604,151.6101,151.6197,18292.0
2022-10-31 15:10:00,158.22,158.34,158.1,158.23,17622.0,151.6005,151.7155,151.4855,151.6101,17622.0
2022-10-31 15:20:00,158.25,158.58,158.19,158.58,15794.0,151.6292,151.9454,151.5717,151.9454,15794.0
2022-10-31 15:30:00,158.58,158.73,158.41,158.46,29893.0,151.9454,152.0892,151.7825,151.8305,29893.0
2022-10-31 15:40:00,158.48,158.82,158.46,158.75,52879.0,151.8496,152.1754,151.8305,152.1083,52879.0
2022-10-31 15:50:00,158.67,158.7,158.26,158.39,275616.0,152.0317,152.0604,151.6388,151.7634,275616.0
2022-11-01 09:30:00,159.05,160.05,158.51,158.96,75034.0,152.3958,153.3539,151.8784,152.3095,75034.0
2022-11-01 09:40:00,159.08,159.2,157.55,157.64,28543.0,152.4245,152.5395,150.9585,151.0448,28543.0
2022-11-01 09:50:00,157.51,157.57,157.04,157.14,24267.0,150.9202,150.9777,150.4699,150.5657,24267.0
2022-11-01 10:00:00,157.15,157.15,156.21,157.0,58116.0,150.5753,150.5753,149.6746,150.4315,58116.0
2022-11-01 10:10:00,157.05,157.15,156.34,156.38,20779.0,150.4794,150.5753,149.7991,149.8375,20779.0
2022-11-01 10:20:00,156.37,156.63,156.26,156.33,28916.0,149.8279,150.077,149.7225,149.7896,28916.0
2022-11-01 10:30:00,156.42,156.81,156.35,156.42,28920.0,149.8758,150.2495,149.8087,149.8758,28920.0
2022-11-01 10:40:00,156.42,156.83,156.13,156.67,27488.0,149.8758,150.2686,149.5979,150.1153,27488.0
2022-11-01 10:50:00,156.66,156.66,155.9,156.15,47548.0,150.1058,150.1058,149.3776,149.6171,47548.0
2022-11-01 11:00:00,156.19,156.33,155.9,156.12,17772.0,149.6554,149.7896,149.3776,149.5884,17772.0
2022-11-01 11:10:00,156.19,156.31,155.95,156.02,18879.0,149.6554,149.7704,149.4255,149.4925,18879.0
2022-11-01 11:20:00,156.02,156.11,155.77,156.0,21786.0,149.4925,149.5788,149.253,149.4734,21786.0
2022-11-01 11:30:00,156.02,156.27,155.74,155.82,21797.0,149.4925,149.7321,149.2243,149.3009,21797.0
2022-11-01 11:40:00,155.84,156.12,155.75,156.09,17689.0,149.3201,149.5884,149.2338,149.5596,17689.0
2022-11-01 11:50:00,156.05,156.25,155.91,156.15,13212.0,149.5213,149.7129,149.3871,149.6171,13212.0
2022-11-01 12:00:00,156.12,156.66,156.12,156.34,22464.0,149.5884,150.1058,149.5884,149.7991,22464.0
2022-11-01 12:10:00,156.39,156.53,156.14,156.15,12582.0,149.8471,149.9812,149.6075,149.6171,12582.0
2022-11-01 12:20:00,156.15,156.15,155.65,155.97,18572.0,149.6171,149.6171,149.138,149.4446,18572.0
2022-11-01 12:30:00,155.97,156.0,155.77,155.81,12929.0,149.4446,149.4734,149.253,149.2913,12929.0
2022-11-01 12:40:00,155.84,156.15,155.82,156.03,12494.0,149.3201,149.6171,149.3009,149.5021,12494.0
2022-11-01 12:50:00,156.05,156.24,155.93,156.21,26950.0,149.5213,149.7033,149.4063,149.6746,26950.0
2022-11-01 13:00:00,156.22,156.64,156.03,156.6,23927.0,149.6842,150.0866,149.5021,150.0483,23927.0
2022-11-01 13:10:00,156.59,156.9,156.59,156.66,12900.0,150.0387,150.3357,150.0387,150.1058,12900.0
2022-11-01 13:20:00,156.72,156.76,156.63,156.68,12963.0,150.1633,150.2016,150.077,150.1249,12963.0
2022-11-01 13:30:00,156.66,156.68,156.53,156.56,9510.0,150.1058,150.1249,149.9812,150.0099,9510.0
2022-11-01 13:40:00,156.6,156.82,156.6,156.72,11889.0,150.0483,150.2591,150.0483,150.1633,11889.0
2022-11-01 13:50:00,156.75,156.8,156.68,156.8,11552.0,150.192,150.2399,150.1249,150.2399,11552.0
2022-11-01 14:00:00,156.76,156.85,156.64,156.71,11787.0,150.2016,150.2878,150.0866,150.1537,11787.0
2022-11-01 14:10:00,156.7,156.75,156.55,156.57,10729.0,150.1441,150.192,150.0004,150.0195,10729.0
2022-11-01 14:20:00,156.56,156.58,156.43,156.49,9086.0,150.0099,150.0291,149.8854,149.9429,9086.0
2022-11-01 14:30:00,156.53,156.67,156.47,156.57,19790.0,149.9812,150.1153,149.9237,150.0195,19790.0
2022-11-01 14:40:00,156.56,156.57,156.26,156.32,14064.0,150.0099,150.0195,149.7225,149.78,14064.0
2022-11-01 14:50:00,156.32,156.59,156.2,156.52,17126.0,149.78,150.0387,149.665,149.9716,17126.0
2022-11-01 15:00:00,156.5,156.79,156.46,156.78,24600.0,149.9525,150.2303,149.9141,150.2207,24600.0
2022-11-01 15:10:00,156.77,156.77,156.44,156.52,20900.0,150.2112,150.2112,149.895,149.9716,20900.0
2022-11-01 15:20:00,156.52,156.55,155.96,155.97,24669.0,149.9716,150.0004,149.435,149.4446,24669.0
2022-11-01 15:30:00,155.97,156.3,155.9,156.26,44311.0,149.4446,149.7608,149.3776,149.7225,44311.0
2022-11-01 15:40:00,156.26,156.45,156.19,156.4,51329.0,149.7225,149.9045,149.6554,149.8566,51329.0
2022-11-01 15:50:00,156.44,156.7,156.38,156.5,165528.0,149.895,150.1441,149.8375,149.9525,165528.0
2022-11-02 09:30:00,156.18,156.62,155.81,155.94,38744.0,149.6458,150.0674,149.2913,149.4159,38744.0
2022-11-02 09:40:00,155.94,156.37,155.68,155.96,19283.0,149.4159,149.8279,149.1668,149.435,19283.0
2022-11-02 09:50:00,155.97,156.26,155.74,156.08,25747.0,149.4446,149.7225,149.2243,149.55,25747.0
2022-11-02 10:00:00,156.01,156.68,155.88,156.58,24664.0,149.483,150.1249,149.3584,150.0291,24664.0
2022-11-02 10:10:00,156.58,156.65,156.24,156.32,12298.0,150.0291,150.0962,149.7033,149.78,12298.0
2022-11-02 10:20:00,156.32,156.47,156.14,156.29,15770.0,149.78,149.9237,149.6075,149.7512,15770.0
2022-11-02 10:30:00,156.37,156.67,156.18,156.64,17791.0,149.8279,150.1153,149.6458,150.0866,17791.0
2022-11-02 10:40:00,156.63,156.94,156.41,156.9,9608.0,150.077,150.374,149.8662,150.3357,9608.0
2022-11-02 10:50:00,156.94,157.32,156.83,157.17,25784.0,150.374,150.7381,150.2686,150.5944,25784.0
2022-11-02 11:00:00,157.17,157.65,157.15,157.53,21686.0,150.5944,151.0543,150.5753,150.9394,21686.0
2022-11-02 11:10:00,157.56,157.72,157.34,157.62,37155.0,150.9681,151.1214,150.7573,151.0256,37155.0
2022-11-02 11:20:00,157.54,157.83,157.11,157.54,21271.0,150.9489,151.2268,150.5369,150.9489,21271.0
2022-11-02 11:30:00,157.53,157.65,157.2,157.2,19557.0,150.9394,151.0543,150.6232,150.6232,19557.0
2022-11-02 11:40:00,157.24,157.47,157.15,157.44,35930.0,150.6615,150.8819,150.5753,150.8531,35930.0
2022-11-02 11:50:00,157.43,157.43,157.2,157.31,9569.0,150.8435,150.8435,150.6232,150.7286,9569.0
2022-11-02 12:00:00,157.22,157.46,157.18,157.28,10584.0,150.6423,150.8723,150.604,150.6998,10584.0
2022-11-02 12:10:00,157.28,157.29,157.01,157.01,8577.0,150.6998,150.7094,150.4411,150.4411,8577.0
2022-11-02 12:20:00,157.02,157.2,157.02,157.12,10713.0,150.4507,150.6232,150.4507,150.5465,10713.0
2022-11-02 12:30:00,157.13,157.18,156.93,157.15,11033.0,150.5561,150.604,150.3645,150.5753,11033.0
2022-11-02 12:40:00,157.14,157.43,157.06,157.43,22715.0,150.5657,150.8435,150.489,150.8435,22715.0
2022-11-02 12:50:00,157.43,157.64,157.41,157.62,8812.0,150.8435,151.0448,150.8244,151.0256,8812.0
2022-11-02 13:00:00,157.66,157.77,157.55,157.59,15171.0,151.0639,151.1693,150.9585,150.9969,15171.0
2022-11-02 13:10:00,157.61,157.7,157.51,157.7,37124.0,151.016,151.1022,150.9202,151.1022,37124.0
2022-11-02 13:20:00,157.73,158.07,157.64,157.98,18457.0,151.131,151.4568,151.0448,151.3705,18457.0
2022-11-02 13:30:00,157.98,158.27,157.94,158.27,10271.0,151.3705,151.6484,151.3322,151.6484,10271.0
2022-11-02 13:40:00,158.28,158.55,158.24,158.52,11322.0,151.658,151.9167,151.6197,151.8879,11322.0
2022-11-02 13:50:00,158.52,158.64,158.4,158.45,16239.0,151.8879,152.0029,151.773,151.8209,16239.0
2022-11-02 14:00:00,158.47,159.58,158.08,158.97,36877.0,151.84,152.9036,151.4664,152.3191,36877.0
2022-11-02 14:10:00,159.01,159.13,158.59,158.86,19455.0,152.3574,152.4724,151.955,152.2137,19455.0
2022-11-02 14:20:00,158.87,159.13,158.67,159.06,13563.0,152.2233,152.4724,152.0317,152.4054,13563.0
2022-11-02 14:30:00,159.14,159.29,157.79,158.0,26671.0,152.482,152.6257,151.1885,151.3897,26671.0
2022-11-02 14:40:00,158.31,158.82,157.93,158.08,18329.0,151.6867,152.1754,151.3226,151.4664,18329.0
2022-11-02 14:50:00,157.98,157.98,156.55,156.99,16511.0,151.3705,151.3705,150.0004,150.422,16511.0
2022-11-02 15:00:00,156.98,157.5,156.85,157.38,24447.0,150.4124,150.9106,150.2878,150.7956,24447.0
2022-11-02 15:10:00,157.37,157.43,156.58,156.58,29090.0,150.7861,150.8435,150.0291,150.0291,29090.0
2022-11-02 15:20:00,156.58,156.58,155.55,155.89,31859.0,150.0291,150.0291,149.0422,149.368,31859.0
2022-11-02 15:30:00,155.82,155.85,155.46,155.78,43686.0,149.3009,149.3296,148.956,149.2626,43686.0
2022-11-02 15:40:00,155.73,155.79,155.49,155.76,61305.0,149.2147,149.2722,148.9847,149.2434,61305.0
2022-11-02 15:50:00,155.76,155.82,155.22,155.23,135054.0,149.2434,149.3009,148.726,148.7356,135054.0
2022-11-03 09:30:00,154.9,155.41,153.87,154.58,49650.0,148.4194,148.9081,147.4325,148.1128,49650.0
2022-11-03 09:40:00,154.58,156.61,154.56,155.85,47611.0,148.1128,150.0579,148.0936,149.3296,47611.0
2022-11-03 09:50:00,155.79,156.72,155.41,155.84,33564.0,149.2722,150.1633,148.9081,149.3201,33564.0
2022-11-03 10:00:00,155.83,157.25,155.45,156.83,32702.0,149.3105,150.6711,148.9464,150.2686,32702.0
2022-11-03 10:10:00,156.83,157.21,156.39,157.06,31789.0,150.2686,150.6328,149.8471,150.489,31789.0
2022-11-03 10:20:00,157.06,157.8,156.96,157.47,17702.0,150.489,151.1981,150.3932,150.8819,17702.0
2022-11-03 10:30:00,157.46,157.65,157.07,157.53,21360.0,150.8723,151.0543,150.4986,150.9394,21360.0
2022-11-03 10:40:00,157.49,157.76,157.3,157.56,25961.0,150.901,151.1597,150.719,150.9681,25961.0
2022-11-03 10:50:00,157.56,157.88,157.48,157.87,22084.0,150.9681,151.2747,150.8915,151.2651,22084.0
2022-11-03 11:00:00,157.9,158.12,157.65,157.71,16861.0,151.2939,151.5047,151.0543,151.1118,16861.0
2022-11-03 11:10:00,157.75,157.9,157.26,157.36,31983.0,151.1502,151.2939,150.6807,150.7765,31983.0
2022-11-03 11:20:00,157.37,157.71,157.07,157.12,16479.0,150.7861,151.1118,150.4986,150.5465,16479.0
2022-11-03 11:30:00,157.11,157.33,156.92,157.32,17010.0,150.5369,150.7477,150.3549,150.7381,17010.0
2022-11-03 11:40:00,157.32,157.73,157.32,157.63,14817.0,150.7381,151.131,150.7381,151.0352,14817.0
2022-11-03 11:50:00,157.63,157.71,157.52,157.62,11487.0,151.0352,151.1118,150.9298,151.0256,11487.0
2022-11-03 12:00:00,157.66,158.17,157.65,158.08,11241.0,151.0639,151.5526,151.0543,151.4664,11241.0
2022-11-03 12:10:00,158.14,158.5,158.11,158.42,13548.0,151.5238,151.8688,151.4951,151.7921,13548.0
2022-11-03 12:20:00,158.43,158.52,158.16,158.21,20538.0,151.8017,151.8879,151.543,151.5909,20538.0
2022-11-03 12:30:00,158.12,158.25,157.76,157.92,13630.0,151.5047,151.6292,151.1597,151.313,13630.0
2022-11-03 12:40:00,157.95,157.96,157.71,157.94,12085.0,151.3418,151.3514,151.1118,151.3322,12085.0
2022-11-03 12:50:00,157.98,158.21,157.95,158.11,7451.0,151.3705,151.5909,151.3418,151.4951,7451.0
2022-11-03 13:00:00,158.16,158.19,157.94,158.09,18979.0,151.543,151.5717,151.3322,151.4759,18979.0
2022-11-03 13:10:00,158.09,158.36,158.04,158.36,14229.0,151.4759,151.7346,151.428,151.7346,14229.0
2022-11-03 13:20:00,158.35,158.39,158.22,158.35,12178.0,151.7251,151.7634,151.6005,151.7251,12178.0
2022-11-03 13:30:00,158.36,158.37,158.15,158.36,12808.0,151.7346,151.7442,151.5334,151.7346,12808.0
2022-11-03 13:40:00,158.38,158.38,158.21,158.29,12936.0,151.7538,151.7538,151.5909,151.6676,12936.0
2022-11-03 13:50:00,158.28,158.36,158.16,158.26,16979.0,151.658,151.7346,151.543,151.6388,16979.0
2022-11-03 14:00:00,158.28,158.45,158.23,158.41,13254.0,151.658,151.8209,151.6101,151.7825,13254.0
2022-11-03 14:10:00,158.41,158.42,158.16,158.31,12965.0,151.7825,151.7921,151.543,151.6867,12965.0
2022-11-03 14:20:00,158.34,158.66,158.27,158.61,15486.0,151.7155,152.0221,151.6484,151.9742,15486.0
2022-11-03 14:30:00,158.65,158.78,158.59,158.62,12639.0,152.0125,152.1371,151.955,151.9838,12639.0
2022-11-03 14:40:00,158.64,158.78,158.43,158.74,13426.0,152.0029,152.1371,151.8017,152.0987,13426.0
2022-11-03 14:50:00,158.73,158.85,158.54,158.58,15892.0,152.0892,152.2041,151.9071,151.9454,15892.0
2022-11-03 15:00:00,158.58,158.61,158.38,158.41,20419.0,151.9454,151.9742,151.7538,151.7825,20419.0
2022-11-03 15:10:00,158.38,158.51,158.35,158.4,16069.0,151.7538,151.8784,151.7251,151.773,16069.0
2022-11-03 15:20:00,158.4,158.48,158.12,158.22,20024.0,151.773,151.8496,151.5047,151.6005,20024.0
2022-11-03 15:30:00,158.21,158.21,158.04,158.09,25491.0,151.5909,151.5909,151.428,151.4759,25491.0
2022-11-03 15:40:00,158.09,158.11,157.78,157.88,40406.0,151.4759,151.4951,151.1789,151.2747,40406.0
2022-11-03 15:50:00,157.88,157.89,157.06,157.16,159757.0,151.2747,151.2843,150.489,150.5848,159757.0
2022-11-04 09:30:00,158.06,158.79,156.69,157.13,76340.0,151.4472,152.1466,150.1345,150.5561,76340.0
2022-11-04 09:40:00,157.18,157.2,156.2,156.2,43763.0,150.604,150.6232,149.665,149.665,43763.0
2022-11-04 09:50:00,156.25,156.52,155.33,156.06,25030.0,149.7129,149.9716,148.8314,149.5309,25030.0
2022-11-04 10:00:00,156.14,156.53,155.84,155.99,22210.0,149.6075,149.9812,149.3201,149.4638,22210.0
2022-11-04 10:10:00,155.98,156.37,155.93,156.02,33881.0,149.4542,149.8279,149.4063,149.4925,33881.0
2022-11-04 10:20:00,156.0,156.46,155.82,156.35,19388.0,149.4734,149.9141,149.3009,149.8087,19388.0
2022-11-04 10:30:00,156.34,156.71,156.05,156.6,19883.0,149.7991,150.1537,149.5213,150.0483,19883.0
2022-11-04 10:40:00,156.62,157.0,156.26,156.31,25367.0,150.0674,150.4315,149.7225,149.7704,25367.0
2022-11-04 10:50:00,156.38,156.38,155.93,156.17,17797.0,149.8375,149.8375,149.4063,149.6363,17797.0
2022-11-04 11:00:00,156.21,156.55,156.07,156.24,19644.0,149.6746,150.0004,149.5404,149.7033,19644.0
2022-11-04 11:10:00,156.24,156.26,155.65,155.73,20734.0,149.7033,149.7225,149.138,149.2147,20734.0
2022-11-04 11:20:00,155.73,155.89,155.25,155.27,20960.0,149.2147,149.368,148.7548,148.7739,20960.0
2022-11-04 11:30:00,155.27,155.47,155.0,155.18,11578.0,148.7739,148.9655,148.5152,148.6877,11578.0
2022-11-04 11:40:00,155.18,155.18,154.5,154.5,11910.0,148.6877,148.6877,148.0361,148.0361,11910.0
2022-11-04 11:50:00,154.5,154.53,154.28,154.43,10267.0,148.0361,148.0649,147.8253,147.9691,10267.0
2022-11-04 12:00:00,154.53,154.69,154.24,154.65,12320.0,148.0649,148.2182,147.787,148.1799,12320.0
2022-11-04 12:10:00,154.87,155.03,154.52,154.93,6272.0,148.3906,148.544,148.0553,148.4481,6272.0
2022-11-04 12:20:00,154.92,155.12,154.73,155.07,9612.0,148.4386,148.6302,148.2565,148.5823,9612.0
2022-11-04 12:30:00,155.07,155.07,154.42,154.42,8565.0,148.5823,148.5823,147.9595,147.9595,8565.0
2022-11-04 12:40:00,154.49,154.74,154.36,154.53,19106.0,148.0265,148.2661,147.902,148.0649,19106.0
2022-11-04 12:50:00,154.56,154.59,154.3,154.48,20010.0,148.0936,148.1224,147.8445,148.017,20010.0
2022-11-04 13:00:00,154.45,154.61,153.94,153.95,34407.0,147.9882,148.1415,147.4996,147.5091,34407.0
2022-11-04 13:10:00,153.95,154.54,153.95,154.28,17411.0,147.5091,148.0745,147.5091,147.8253,17411.0
2022-11-04 13:20:00,154.29,154.48,154.14,154.24,14749.0,147.8349,148.017,147.6912,147.787,14749.0
2022-11-04 13:30:00,154.23,154.35,154.06,154.2,22715.0,147.7774,147.8924,147.6145,147.7487,22715.0
2022-11-04 13:40:00,154.18,154.4,154.02,154.35,20506.0,147.7295,147.9403,147.5762,147.8924,20506.0
2022-11-04 13:50:00,154.36,154.45,154.17,154.29,16262.0,147.902,147.9882,147.7199,147.8349,16262.0
2022-11-04 14:00:00,154.36,154.65,154.21,154.52,24135.0,147.902,148.1799,147.7583,148.0553,24135.0
2022-11-04 14:10:00,154.5,154.66,154.31,154.66,15101.0,148.0361,148.1894,147.8541,148.1894,15101.0
2022-11-04 14:20:00,154.6,154.88,154.5,154.86,16773.0,148.1319,148.4002,148.0361,148.3811,16773.0
2022-11-04 14:30:00,154.81,154.96,154.66,154.91,10436.0,148.3332,148.4769,148.1894,148.429,10436.0
2022-11-04 14:40:00,154.97,155.18,154.89,155.02,24754.0,148.4865,148.6877,148.4098,148.5344,24754.0
2022-11-04 14:50:00,155.02,155.49,154.98,155.42,27759.0,148.5344,148.9847,148.496,148.9176,27759.0
2022-11-04 15:00:00,155.42,155.62,155.32,155.62,12109.0,148.9176,149.1093,148.8218,149.1093,12109.0
2022-11-04 15:10:00,155.61,155.66,155.42,155.45,10233.0,149.0997,149.1476,148.9176,148.9464,10233.0
2022-11-04 15:20:00,155.43,155.43,155.15,155.38,16857.0,148.9272,148.9272,148.6589,148.8793,16857.0
2022-11-04 15:30:00,155.37,155.67,155.28,155.61,15860.0,148.8697,149.1572,148.7835,149.0997,15860.0
2022-11-04 15:40:00,155.58,155.96,155.48,155.76,27383.0,149.0709,149.435,148.9751,149.2434,27383.0
2022-11-04 15:50:00,155.76,155.85,155.45,155.8,104265.0,149.2434,149.3296,148.9464,149.2817,104265.0
2022-11-07 09:30:00,156.54,156.82,155.88,156.27,55284.0,149.9908,150.2591,149.3584,149.7321,55284.0
2022-11-07 09:40:00,156.27,157.57,156.26,157.5,35776.0,149.7321,150.9777,149.7225,150.9106,35776.0
2022-11-07 09:50:00,157.44,157.45,156.78,156.79,22537.0,150.8531,150.8627,150.2207,150.2303,22537.0
2022-11-07 10:00:00,156.89,157.31,156.62,157.21,21201.0,150.3261,150.7286,150.0674,150.6328,21201.0
2022-11-07 10:10:00,157.3,157.3,156.6,156.84,10829.0,150.719,150.719,150.0483,150.2782,10829.0
2022-11-07 10:20:00,156.84,156.84,156.2,156.43,10163.0,150.2782,150.2782,149.665,149.8854,10163.0
2022-11-07 10:30:00,156.49,156.77,156.4,156.47,14891.0,149.9429,150.2112,149.8566,149.9237,14891.0
2022-11-07 10:40:00,156.58,156.86,156.52,156.63,10702.0,150.0291,150.2974,149.9716,150.077,10702.0
2022-11-07 10:50:00,156.57,156.78,156.57,156.67,7880.0,150.0195,150.2207,150.0195,150.1153,7880.0
2022-11-07 11:00:00,156.67,156.67,156.18,156.22,11320.0,150.1153,150.1153,149.6458,149.6842,11320.0
2022-11-07 11:10:00,156.25,156.57,156.23,156.49,9601.0,149.7129,150.0195,149.6938,149.9429,9601.0
2022-11-07 11:20:00,156.49,156.74,156.49,156.64,8095.0,149.9429,150.1824,149.9429,150.0866,8095.0
2022-11-07 11:30:00,156.66,156.8,156.52,156.62,19662.0,150.1058,150.2399,149.9716,150.0674,19662.0
2022-11-07 11:40:00,156.62,156.65,156.19,156.53,9775.0,150.0674,150.0962,149.6554,149.9812,9775.0
2022-11-07 11:50:00,156.53,156.82,156.53,156.7,14981.0,149.9812,150.2591,149.9812,150.1441,14981.0
2022-11-07 12:00:00,156.76,157.01,156.63,156.87,13023.0,150.2016,150.4411,150.077,150.307,13023.0
2022-11-07 12:10:00,156.88,156.9,156.44,156.47,9229.0,150.3166,150.3357,149.895,149.9237,9229.0
2022-11-07 12:20:00,156.54,156.78,156.45,156.7,10743.0,149.9908,150.2207,149.9045,150.1441,10743.0
2022-11-07 12:30:00,156.73,156.92,156.73,156.9,9546.0,150.1728,150.3549,150.1728,150.3357,9546.0
2022-11-07 12:40:00,156.93,157.1,156.88,156.94,8227.0,150.3645,150.5274,150.3166,150.374,8227.0
2022-11-07 12:50:00,156.91,157.05,156.78,157.02,7823.0,150.3453,150.4794,150.2207,150.4507,7823.0
2022-11-07 13:00:00,157.06,157.32,157.05,157.1,5517.0,150.489,150.7381,150.4794,150.5274,5517.0
2022-11-07 13:10:00,157.1,157.16,156.7,156.81,13864.0,150.5274,150.5848,150.1441,150.2495,13864.0
2022-11-07 13:20:00,156.82,156.84,156.61,156.68,4230.0,150.2591,150.2782,150.0579,150.1249,4230.0
2022-11-07 13:30:00,156.65,156.65,156.48,156.56,8531.0,150.0962,150.0962,149.9333,150.0099,8531.0
2022-11-07 13:40:00,156.56,156.65,156.38,156.51,6476.0,150.0099,150.0962,149.8375,149.962,6476.0
2022-11-07 13:50:00,156.51,156.66,156.46,156.57,7100.0,149.962,150.1058,149.9141,150.0195,7100.0
2022-11-07 14:00:00,156.7,156.84,156.67,156.84,7354.0,150.1441,150.2782,150.1153,150.2782,7354.0
2022-11-07 14:10:00,156.84,157.22,156.84,157.12,6991.0,150.2782,150.6423,150.2782,150.5465,6991.0
2022-11-07 14:20:00,157.08,157.19,156.95,157.17,7133.0,150.5082,150.6136,150.3836,150.5944,7133.0
2022-11-07 14:30:00,157.1,157.3,157.08,157.28,15695.0,150.5274,150.719,150.5082,150.6998,15695.0
2022-11-07 14:40:00,157.27,157.37,157.21,157.33,8182.0,150.6902,150.7861,150.6328,150.7477,8182.0
2022-11-07 14:50:00,157.36,157.42,157.31,157.31,10584.0,150.7765,150.834,150.7286,150.7286,10584.0
2022-11-07 15:00:00,157.34,157.43,157.22,157.3,10905.0,150.7573,150.8435,150.6423,150.719,10905.0
2022-11-07 15:10:00,157.29,157.42,157.19,157.4,7313.0,150.7094,150.834,150.6136,150.8148,7313.0
2022-11-07 15:20:00,157.42,157.47,157.3,157.45,15003.0,150.834,150.8819,150.719,150.8627,15003.0
2022-11-07 15:30:00,157.46,157.65,157.45,157.55,14224.0,150.8723,151.0543,150.8627,150.9585,14224.0
2022-11-07 15:40:00,157.55,157.81,157.38,157.58,37733.0,150.9585,151.2076,150.7956,150.9873,37733.0
2022-11-07 15:50:00,157.57,157.66,157.34,157.4,77305.0,150.9777,151.0639,150.7573,150.8148,77305.0
2022-11-08 09:30:00,156.95,157.45,156.31,156.89,52451.0,150.3836,150.8627,149.7704,150.3261,52451.0
2022-11-08 09:40:00,156.91,157.39,156.76,157.38,19419.0,150.3453,150.8052,150.2016,150.7956,19419.0
2022-11-08 09:50:00,157.32,158.13,157.27,157.95,9136.0,150.7381,151.5143,150.6902,151.3418,9136.0
2022-11-08 10:00:00,157.95,158.27,157.8,158.2,12250.0,151.3418,151.6484,151.1981,151.5813,12250.0
2022-11-08 10:10:00,158.2,158.51,157.83,158.44,15052.0,151.5813,151.8784,151.2268,151.8113,15052.0
2022-11-08 10:20:00,158.43,158.5,158.23,158.41,9280.0,151.8017,151.8688,151.6101,151.7825,9280.0
2022-11-08 10:30:00,158.46,158.58,158.36,158.54,7724.0,151.8305,151.9454,151.7346,151.9071,7724.0
2022-11-08 10:40:00,158.56,159.18,158.54,159.01,18379.0,151.9263,152.5203,151.9071,152.3574,18379.0
2022-11-08 10:50:00,159.09,159.15,158.9,159.11,9545.0,152.4341,152.4916,152.252,152.4533,9545.0
2022-11-08 11:00:00,159.12,159.13,158.8,159.0,8636.0,152.4628,152.4724,152.1562,152.3479,8636.0
2022-11-08 11:10:00,159.02,159.18,158.88,158.91,14198.0,152.367,152.5203,152.2329,152.2616,14198.0
2022-11-08 11:20:00,158.91,159.18,158.88,159.01,8626.0,152.2616,152.5203,152.2329,152.3574,8626.0
2022-11-08 11:30:00,159.0,159.48,158.93,159.4,8995.0,152.3479,152.8078,152.2808,152.7311,8995.0
2022-11-08 11:40:00,159.4,159.58,159.3,159.36,11367.0,152.7311,152.9036,152.6353,152.6928,11367.0
2022-11-08 11:50:00,159.28,159.58,159.04,159.53,11952.0,152.6161,152.9036,152.3862,152.8557,11952.0
2022-11-08 12:00:00,159.54,159.72,159.42,159.46,15112.0,152.8653,153.0377,152.7503,152.7886,15112.0
2022-11-08 12:10:00,159.47,159.54,159.25,159.45,7567.0,152.7982,152.8653,152.5874,152.779,7567.0
2022-11-08 12:20:00,159.39,159.54,159.25,159.49,32804.0,152.7215,152.8653,152.5874,152.8174,32804.0
2022-11-08 12:30:00,159.48,159.48,159.18,159.25,11501.0,152.8078,152.8078,152.5203,152.5874,11501.0
2022-11-08 12:40:00,159.26,159.57,159.22,159.56,8360.0,152.597,152.894,152.5587,152.8844,8360.0
2022-11-08 12:50:00,159.56,159.59,159.42,159.44,7513.0,152.8844,152.9132,152.7503,152.7695,7513.0
2022-11-08 13:00:00,159.47,159.47,159.17,159.46,12852.0,152.7982,152.7982,152.5107,152.7886,12852.0
2022-11-08 13:10:00,159.44,159.46,159.27,159.27,6598.0,152.7695,152.7886,152.6066,152.6066,6598.0
2022-11-08 13:20:00,159.16,159.16,158.59,158.62,28886.0,152.5012,152.5012,151.955,151.9838,28886.0
2022-11-08 13:30:00,158.59,158.72,158.25,158.72,8557.0,151.955,152.0796,151.6292,152.0796,8557.0
2022-11-08 13:40:00,158.68,158.83,158.5,158.5,12076.0,152.0412,152.185,151.8688,151.8688,12076.0
2022-11-08 13:50:00,158.5,158.55,158.12,158.18,13362.0,151.8688,151.9167,151.5047,151.5622,13362.0
2022-11-08 14:00:00,158.22,158.44,158.08,158.13,9853.0,151.6005,151.8113,151.4664,151.5143,9853.0
2022-11-08 14:10:00,158.13,158.6,158.07,158.5,15653.0,151.5143,151.9646,151.4568,151.8688,15653.0
2022-11-08 14:20:00,158.54,158.54,157.94,157.94,20864.0,151.9071,151.9071,151.3322,151.3322,20864.0
2022-11-08 14:30:00,157.97,158.38,157.69,158.38,22580.0,151.361,151.7538,151.0927,151.7538,22580.0
2022-11-08 14:40:00,158.39,158.72,158.35,158.63,14824.0,151.7634,152.0796,151.7251,151.9933,14824.0
2022-11-08 14:50:00,158.65,159.0,158.63,158.77,26985.0,152.0125,152.3479,151.9933,152.1275,26985.0
2022-11-08 15:00:00,158.74,159.03,158.74,158.88,8782.0,152.0987,152.3766,152.0987,152.2329,8782.0
2022-11-08 15:10:00,158.87,159.05,158.83,158.96,16272.0,152.2233,152.3958,152.185,152.3095,16272.0
2022-11-08 15:20:00,158.94,159.33,158.83,159.32,19575.0,152.2904,152.6641,152.185,152.6545,19575.0
2022-11-08 15:30:00,159.34,159.99,159.31,159.84,20084.0,152.6736,153.2964,152.6449,153.1527,20084.0
2022-11-08 15:40:00,159.85,160.01,159.76,159.93,25997.0,153.1623,153.3156,153.0761,153.239,25997.0
2022-11-08 15:50:00,159.91,160.13,159.53,159.6,107408.0,153.2198,153.4306,152.8557,152.9228,107408.0
2022-11-09 09:30:00,159.81,160.92,159.75,159.75,45361.0,153.124,154.1875,153.0665,153.0665,45361.0
2022-11-09 09:40:00,159.79,160.29,159.75,160.25,26635.0,153.1048,153.5839,153.0665,153.5456,26635.0
2022-11-09 09:50:00,160.24,160.36,159.55,159.68,20700.0,153.536,153.651,152.8749,152.9994,20700.0
2022-11-09 10:00:00,159.74,160.69,159.73,160.65,20067.0,153.0569,153.9672,153.0473,153.9288,20067.0
2022-11-09 10:10:00,160.65,160.65,160.22,160.53,17205.0,153.9288,153.9288,153.5168,153.8139,17205.0
2022-11-09 10:20:00,160.52,160.61,159.78,160.02,12434.0,153.8043,153.8905,153.0952,153.3252,12434.0
2022-11-09 10:30:00,160.06,160.1,159.44,159.73,12452.0,153.3635,153.4018,152.7695,153.0473,12452.0
2022-11-09 10:40:00,159.63,159.91,159.33,159.78,16969.0,152.9515,153.2198,152.6641,153.0952,16969.0
2022-11-09 10:50:00,159.77,160.24,159.56,160.09,33769.0,153.0856,153.536,152.8844,153.3923,33769.0
2022-11-09 11:00:00,160.08,160.42,160.08,160.31,18100.0,153.3827,153.7085,153.3827,153.6031,18100.0
2022-11-09 11:10:00,160.17,160.36,159.98,160.28,17605.0,153.4689,153.651,153.2869,153.5743,17605.0
2022-11-09 11:20:00,160.29,160.4,159.86,160.16,17894.0,153.5839,153.6893,153.1719,153.4593,17894.0
2022-11-09 11:30:00,160.15,160.24,160.04,160.12,8445.0,153.4497,153.536,153.3444,153.421,8445.0
2022-11-09 11:40:00,160.17,160.49,160.02,160.28,12177.0,153.4689,153.7755,153.3252,153.5743,12177.0
2022-11-09 11:50:00,160.31,160.47,159.9,159.98,21511.0,153.6031,153.7564,153.2102,153.2869,21511.0
2022-11-09 12:00:00,160.08,160.1,159.78,159.8,11006.0,153.3827,153.4018,153.0952,153.1144,11006.0
2022-11-09 12:10:00,159.84,160.1,159.84,159.98,11947.0,153.1527,153.4018,153.1527,153.2869,11947.0
2022-11-09 12:20:00,160.03,160.1,159.77,160.1,14408.0,153.3348,153.4018,153.0856,153.4018,14408.0
2022-11-09 12:30:00,160.1,160.23,159.85,159.85,11255.0,153.4018,153.5264,153.1623,153.1623,11255.0
2022-11-09 12:40:00,159.96,160.1,159.87,159.94,11999.0,153.2677,153.4018,153.1815,153.2485,11999.0
2022-11-09 12:50:00,159.97,160.12,159.95,160.12,12203.0,153.2773,153.421,153.2581,153.421,12203.0
2022-11-09 13:00:00,160.2,160.23,159.82,159.89,17748.0,153.4977,153.5264,153.1336,153.2006,17748.0
2022-11-09 13:10:00,159.92,160.07,159.66,159.95,14835.0,153.2294,153.3731,152.9802,153.2581,14835.0
2022-11-09 13:20:00,159.91,159.97,159.75,159.8,7127.0,153.2198,153.2773,153.0665,153.1144,7127.0
2022-11-09 13:30:00,159.82,159.85,159.6,159.63,9419.0,153.1336,153.1623,152.9228,152.9515,9419.0
2022-11-09 13:40:00,159.64,159.67,159.41,159.49,12933.0,152.9611,152.9898,152.7407,152.8174,12933.0
2022-11-09 13:50:00,159.51,159.52,159.28,159.49,12150.0,152.8365,152.8461,152.6161,152.8174,12150.0
2022-11-09 14:00:00,159.5,159.99,159.4,159.99,22283.0,152.8269,153.2964,152.7311,153.2964,22283.0
2022-11-09 14:10:00,159.97,159.97,159.55,159.74,15299.0,153.2773,153.2773,152.8749,153.0569,15299.0
2022-11-09 14:20:00,159.72,159.75,159.57,159.67,5828.0,153.0377,153.0665,152.894,152.9898,5828.0
2022-11-09 14:30:00,159.48,159.48,159.05,159.11,7372.0,152.8078,152.8078,152.3958,152.4533,7372.0
2022-11-09 14:40:00,159.05,159.24,158.89,158.95,12974.0,152.3958,152.5778,152.2425,152.3,12974.0
2022-11-09 14:50:00,158.98,158.98,158.61,158.7,12423.0,152.3287,152.3287,151.9742,152.0604,12423.0
2022-11-09 15:00:00,158.72,159.04,158.67,158.93,16149.0,152.0796,152.3862,152.0317,152.2808,16149.0
2022-11-09 15:10:00,158.93,159.02,158.69,158.78,13324.0,152.2808,152.367,152.0508,152.1371,13324.0
2022-11-09 15:20:00,158.77,158.79,158.45,158.55,16278.0,152.1275,152.1466,151.8209,151.9167,16278.0
2022-11-09 15:30:00,158.55,158.6,158.29,158.32,23158.0,151.9167,151.9646,151.6676,151.6963,23158.0
2022-11-09 15:40:00,158.32,158.39,158.07,158.14,39871.0,151.6963,151.7634,151.4568,151.5238,39871.0
2022-11-09 15:50:00,158.1,158.4,158.09,158.28,119745.0,151.4855,151.773,151.4759,151.658,119745.0
2022-11-10 09:30:00,161.3,161.69,158.05,158.26,66422.0,154.5516,154.9253,151.4376,151.6388,66422.0
2022-11-10 09:40:00,158.23,159.09,157.75,159.09,33262.0,151.6101,152.4341,151.1502,152.4341,33262.0
2022-11-10 09:50:00,159.16,159.38,158.72,159.36,26874.0,152.5012,152.712,152.0796,152.6928,26874.0
2022-11-10 10:00:00,159.4,159.72,158.86,159.31,19330.0,152.7311,153.0377,152.2137,152.6449,19330.0
2022-11-10 10:10:00,159.27,159.27,158.02,158.28,23893.0,152.6066,152.6066,151.4089,151.658,23893.0
2022-11-10 10:20:00,158.29,159.09,158.22,158.8,26746.0,151.6676,152.4341,151.6005,152.1562,26746.0
2022-11-10 10:30:00,158.86,159.08,158.54,158.8,19474.0,152.2137,152.4245,151.9071,152.1562,19474.0
2022-11-10 10:40:00,158.76,159.47,158.71,159.39,23226.0,152.1179,152.7982,152.07,152.7215,23226.0
2022-11-10 10:50:00,159.39,159.89,159.33,159.68,13281.0,152.7215,153.2006,152.6641,152.9994,13281.0
2022-11-10 11:00:00,159.73,159.85,158.99,159.23,41766.0,153.0473,153.1623,152.3383,152.5682,41766.0
2022-11-10 11:10:00,159.24,159.27,158.72,159.07,27165.0,152.5778,152.6066,152.0796,152.4149,27165.0
2022-11-10 11:20:00,159.09,159.58,159.04,159.53,17068.0,152.4341,152.9036,152.3862,152.8557,17068.0
2022-11-10 11:30:00,159.55,159.9,159.49,159.71,17145.0,152.8749,153.2102,152.8174,153.0282,17145.0
2022-11-10 11:40:00,159.65,159.72,159.26,159.29,10684.0,152.9707,153.0377,152.597,152.6257,10684.0
2022-11-10 11:50:00,159.34,159.71,159.31,159.49,13391.0,152.6736,153.0282,152.6449,152.8174,13391.0
2022-11-10 12:00:00,159.49,159.49,159.01,159.04,14364.0,152.8174,152.8174,152.3574,152.3862,14364.0
2022-11-10 12:10:00,159.1,159.46,159.02,159.32,13266.0,152.4437,152.7886,152.367,152.6545,13266.0
2022-11-10 12:20:00,159.32,159.32,158.75,158.76,17635.0,152.6545,152.6545,152.1083,152.1179,17635.0
2022-11-10 12:30:00,158.82,158.82,158.39,158.47,11483.0,152.1754,152.1754,151.7634,151.84,11483.0
2022-11-10 12:40:00,158.47,158.55,158.18,158.28,18167.0,151.84,151.9167,151.5622,151.658,18167.0
2022-11-10 12:50:00,158.28,158.35,158.04,158.1,17012.0,151.658,151.7251,151.428,151.4855,17012.0
2022-11-10 13:00:00,158.12,158.86,158.1,158.86,23957.0,151.5047,152.2137,151.4855,152.2137,23957.0
2022-11-10 13:10:00,158.82,159.05,158.71,158.88,8805.0,152.1754,152.3958,152.07,152.2329,8805.0
2022-11-10 13:20:00,158.89,159.32,158.75,159.32,6986.0,152.2425,152.6545,152.1083,152.6545,6986.0
2022-11-10 13:30:00,159.37,159.64,159.35,159.52,8302.0,152.7024,152.9611,152.6832,152.8461,8302.0
2022-11-10 13:40:00,159.55,159.88,159.55,159.63,11641.0,152.8749,153.191,152.8749,152.9515,11641.0
2022-11-10 13:50:00,159.6,159.6,159.26,159.34,11725.0,152.9228,152.9228,152.597,152.6736,11725.0
2022-11-10 14:00:00,159.33,159.66,159.32,159.6,10988.0,152.6641,152.9802,152.6545,152.9228,10988.0
2022-11-10 14:10:00,159.67,159.79,159.65,159.78,6991.0,152.9898,153.1048,152.9707,153.0952,6991.0
2022-11-10 14:20:00,159.77,159.88,159.58,159.8,9197.0,153.0856,153.191,152.9036,153.1144,9197.0
2022-11-10 14:30:00,159.85,159.85,159.65,159.74,13148.0,153.1623,153.1623,152.9707,153.0569,13148.0
2022-11-10 14:40:00,159.67,159.76,159.45,159.76,22504.0,152.9898,153.0761,152.779,153.0761,22504.0
2022-11-10 14:50:00,159.72,160.0,159.72,159.92,27031.0,153.0377,153.306,153.0377,153.2294,27031.0
2022-11-10 15:00:00,159.94,160.35,159.86,160.34,61165.0,153.2485,153.6414,153.1719,153.6318,61165.0
2022-11-10 15:10:00,160.35,160.46,160.15,160.26,34179.0,153.6414,153.7468,153.4497,153.5551,34179.0
2022-11-10 15:20:00,160.24,160.45,160.14,160.4,20028.0,153.536,153.7372,153.4402,153.6893,20028.0
2022-11-10 15:30:00,160.38,160.56,160.32,160.55,25640.0,153.6701,153.8426,153.6126,153.833,25640.0
2022-11-10 15:40:00,160.54,161.03,160.51,161.02,37502.0,153.8234,154.2929,153.7947,154.2833,37502.0
2022-11-10 15:50:00,161.02,161.44,161.01,161.08,144201.0,154.2833,154.6858,154.2738,154.3408,144201.0
2022-11-11 09:30:00,161.33,161.7,160.78,160.86,46218.0,154.5804,154.9349,154.0534,154.13,46218.0
2022-11-11 09:40:00,160.79,161.09,160.12,160.58,22662.0,154.063,154.3504,153.421,153.8618,22662.0
2022-11-11 09:50:00,160.58,161.06,160.46,160.59,26634.0,153.8618,154.3217,153.7468,153.8713,26634.0
2022-11-11 10:00:00,160.5,160.8,160.0,160.13,22170.0,153.7851,154.0726,153.306,153.4306,22170.0
2022-11-11 10:10:00,160.07,160.33,159.33,159.43,21169.0,153.3731,153.6222,152.6641,152.7599,21169.0
2022-11-11 10:20:00,159.31,159.47,158.75,158.86,32562.0,152.6449,152.7982,152.1083,152.2137,32562.0
2022-11-11 10:30:00,158.84,159.27,158.61,158.67,30015.0,152.1946,152.6066,151.9742,152.0317,30015.0
2022-11-11 10:40:00,158.61,158.79,158.08,158.21,34512.0,151.9742,152.1466,151.4664,151.5909,34512.0
2022-11-11 10:50:00,158.26,158.45,157.59,157.67,26890.0,151.6388,151.8209,150.9969,151.0735,26890.0
2022-11-11 11:00:00,157.72,157.92,157.24,157.38,20385.0,151.1214,151.313,150.6615,150.7956,20385.0
2022-11-11 11:10:00,157.42,157.74,157.15,157.74,59806.0,150.834,151.1406,150.5753,151.1406,59806.0
2022-11-11 11:20:00,157.73,158.17,157.53,157.57,28358.0,151.131,151.5526,150.9394,150.9777,28358.0
2022-11-11 11:30:00,157.58,158.0,157.47,157.47,25482.0,150.9873,151.3897,150.8819,150.8819,25482.0
2022-11-11 11:40:00,157.35,157.52,156.95,157.22,17925.0,150.7669,150.9298,150.3836,150.6423,17925.0
2022-11-11 11:50:00,157.25,157.43,156.91,157.0,16486.0,150.6711,150.8435,150.3453,150.4315,16486.0
2022-11-11 12:00:00,156.96,157.1,156.74,156.89,19775.0,150.3932,150.5274,150.1824,150.3261,19775.0
2022-11-11 12:10:00,156.89,157.19,156.86,157.16,14401.0,150.3261,150.6136,150.2974,150.5848,14401.0
2022-11-11 12:20:00,157.19,157.75,157.14,157.75,18707.0,150.6136,151.1502,150.5657,151.1502,18707.0
2022-11-11 12:30:00,157.74,158.0,157.48,157.49,17814.0,151.1406,151.3897,150.8915,150.901,17814.0
2022-11-11 12:40:00,157.45,157.52,156.79,156.79,22290.0,150.8627,150.9298,150.2303,150.2303,22290.0
2022-11-11 12:50:00,156.83,157.15,156.78,156.92,19257.0,150.2686,150.5753,150.2207,150.3549,19257.0
2022-11-11 13:00:00,156.97,157.1,156.79,156.81,23445.0,150.4028,150.5274,150.2303,150.2495,23445.0
2022-11-11 13:10:00,156.82,157.06,156.7,156.84,23799.0,150.2591,150.489,150.1441,150.2782,23799.0
2022-11-11 13:20:00,156.81,157.02,156.55,156.77,53093.0,150.2495,150.4507,150.0004,150.2112,53093.0
2022-11-11 13:30:00,156.77,156.87,156.36,156.38,24052.0,150.2112,150.307,149.8183,149.8375,24052.0
2022-11-11 13:40:00,156.38,156.46,156.06,156.43,18684.0,149.8375,149.9141,149.5309,149.8854,18684.0
2022-11-11 13:50:00,156.45,156.61,156.38,156.54,33521.0,149.9045,150.0579,149.8375,149.9908,33521.0
2022-11-11 14:00:00,156.55,156.91,156.55,156.87,37367.0,150.0004,150.3453,150.0004,150.307,37367.0
2022-11-11 14:10:00,156.87,157.33,156.8,157.26,20480.0,150.307,150.7477,150.2399,150.6807,20480.0
2022-11-11 14:20:00,157.28,157.8,157.28,157.76,22394.0,150.6998,151.1981,150.6998,151.1597,22394.0
2022-11-11 14:30:00,157.72,158.0,157.66,157.94,46489.0,151.1214,151.3897,151.0639,151.3322,46489.0
2022-11-11 14:40:00,157.93,158.0,157.76,157.8,26493.0,151.3226,151.3897,151.1597,151.1981,26493.0
2022-11-11 14:50:00,157.78,157.91,157.67,157.86,23939.0,151.1789,151.3035,151.0735,151.2556,23939.0
2022-11-11 15:00:00,157.82,157.95,157.64,157.82,37893.0,151.2172,151.3418,151.0448,151.2172,37893.0
2022-11-11 15:10:00,157.82,157.88,157.44,157.86,57705.0,151.2172,151.2747,150.8531,151.2556,57705.0
2022-11-11 15:20:00,157.86,158.0,157.84,157.97,36576.0,151.2556,151.3897,151.2364,151.361,36576.0
2022-11-11 15:30:00,157.97,158.29,157.87,157.98,48162.0,151.361,151.6676,151.2651,151.3705,48162.0
2022-11-11 15:40:00,157.98,158.46,157.97,158.46,55517.0,151.3705,151.8305,151.361,151.8305,55517.0
2022-11-11 15:50:00,158.5,158.58,158.1,158.26,194697.0,151.8688,151.9454,151.4855,151.6388,194697.0
2022-11-14 09:30:00,158.69,159.92,158.42,159.87,49654.0,152.0508,153.2294,151.7921,153.1815,49654.0
2022-11-14 09:40:00,159.83,160.4,159.71,160.15,21478.0,153.1431,153.6893,153.0282,153.4497,21478.0
2022-11-14 09:50:00,160.14,160.18,159.63,159.74,18947.0,153.4402,153.4785,152.9515,153.0569,18947.0
2022-11-14 10:00:00,159.82,159.84,159.2,159.46,19327.0,153.1336,153.1527,152.5395,152.7886,19327.0
2022-11-14 10:10:00,159.42,160.07,159.24,160.07,13912.0,152.7503,153.3731,152.5778,153.3731,13912.0
2022-11-14 10:20:00,160.05,160.36,159.37,159.45,21000.0,153.3539,153.651,152.7024,152.779,21000.0
2022-11-14 10:30:00,159.44,159.55,159.1,159.29,31451.0,152.7695,152.8749,152.4437,152.6257,31451.0
2022-11-14 10:40:00,159.31,159.62,159.23,159.52,14328.0,152.6449,152.9419,152.5682,152.8461,14328.0
2022-11-14 10:50:00,159.51,159.67,159.31,159.43,15393.0,152.8365,152.9898,152.6449,152.7599,15393.0
2022-11-14 11:00:00,159.51,159.51,159.13,159.47,19518.0,152.8365,152.8365,152.4724,152.7982,19518.0
2022-11-14 11:10:00,159.46,159.46,158.98,159.16,18491.0,152.7886,152.7886,152.3287,152.5012,18491.0
2022-11-14 11:20:00,159.16,159.32,158.98,159.29,13470.0,152.5012,152.6545,152.3287,152.6257,13470.0
2022-11-14 11:30:00,159.23,159.69,159.13,159.55,13353.0,152.5682,153.009,152.4724,152.8749,13353.0
2022-11-14 11:40:00,159.55,160.04,159.52,159.88,12136.0,152.8749,153.3444,152.8461,153.191,12136.0
2022-11-14 11:50:00,159.84,159.84,159.5,159.6,17546.0,153.1527,153.1527,152.8269,152.9228,17546.0
2022-11-14 12:00:00,159.63,159.65,159.25,159.34,16106.0,152.9515,152.9707,152.5874,152.6736,16106.0
2022-11-14 12:10:00,159.44,159.64,159.36,159.36,13106.0,152.7695,152.9611,152.6928,152.6928,13106.0
2022-11-14 12:20:00,159.36,159.54,159.19,159.5,8989.0,152.6928,152.8653,152.5299,152.8269,8989.0
2022-11-14 12:30:00,159.5,159.91,159.49,159.85,11558.0,152.8269,153.2198,152.8174,153.1623,11558.0
2022-11-14 12:40:00,159.87,159.87,159.7,159.79,7442.0,153.1815,153.1815,153.0186,153.1048,7442.0
2022-11-14 12:50:00,159.78,159.87,159.68,159.72,7981.0,153.0952,153.1815,152.9994,153.0377,7981.0
2022-11-14 13:00:00,159.71,159.99,159.68,159.88,10350.0,153.0282,153.2964,152.9994,153.191,10350.0
2022-11-14 13:10:00,159.93,160.17,159.91,159.91,12115.0,153.239,153.4689,153.2198,153.2198,12115.0
2022-11-14 13:20:00,159.94,160.25,159.94,160.2,8359.0,153.2485,153.5456,153.2485,153.4977,8359.0
2022-11-14 13:30:00,160.13,160.22,159.96,160.01,8916.0,153.4306,153.5168,153.2677,153.3156,8916.0
2022-11-14 13:40:00,159.96,159.99,159.63,159.67,10561.0,153.2677,153.2964,152.9515,152.9898,10561.0
2022-11-14 13:50:00,159.65,159.86,159.63,159.84,15112.0,152.9707,153.1719,152.9515,153.1527,15112.0
2022-11-14 14:00:00,159.82,159.82,159.43,159.52,13750.0,153.1336,153.1336,152.7599,152.8461,13750.0
2022-11-14 14:10:00,159.53,159.53,159.17,159.26,9912.0,152.8557,152.8557,152.5107,152.597,9912.0
2022-11-14 14:20:00,159.23,159.43,159.23,159.4,21626.0,152.5682,152.7599,152.5682,152.7311,21626.0
2022-11-14 14:30:00,159.43,159.54,159.3,159.4,10075.0,152.7599,152.8653,152.6353,152.7311,10075.0
2022-11-14 14:40:00,159.4,159.45,159.13,159.13,12706.0,152.7311,152.779,152.4724,152.4724,12706.0
2022-11-14 14:50:00,159.12,159.22,159.08,159.08,10272.0,152.4628,152.5587,152.4245,152.4245,10272.0
2022-11-14 15:00:00,159.15,159.42,159.12,159.23,15966.0,152.4916,152.7503,152.4628,152.5682,15966.0
2022-11-14 15:10:00,159.17,159.2,158.78,159.15,16246.0,152.5107,152.5395,152.1371,152.4916,16246.0
2022-11-14 15:20:00,159.16,159.29,159.09,159.09,15859.0,152.5012,152.6257,152.4341,152.4341,15859.0
2022-11-14 15:30:00,159.09,159.13,158.97,158.99,20250.0,152.4341,152.4724,152.3191,152.3383,20250.0
2022-11-14 15:40:00,158.97,159.01,158.44,158.45,33129.0,152.3191,152.3574,151.8113,151.8209,33129.0
2022-11-14 15:50:00,158.45,158.46,157.58,157.67,197819.0,151.8209,151.8305,150.9873,151.0735,197819.0
2022-11-15 09:30:00,158.85,159.51,156.82,158.38,49340.0,152.2041,152.8365,150.2591,151.7538,49340.0
2022-11-15 09:40:00,158.34,158.46,156.21,156.37,42365.0,151.7155,151.8305,149.6746,149.8279,42365.0
2022-11-15 09:50:00,156.38,156.56,155.69,155.73,42264.0,149.8375,150.0099,149.1763,149.2147,42264.0
2022-11-15 10:00:00,155.84,155.92,154.63,154.72,64565.0,149.3201,149.3967,148.1607,148.2469,64565.0
2022-11-15 10:10:00,154.71,155.35,154.56,155.22,61063.0,148.2373,148.8506,148.0936,148.726,61063.0
2022-11-15 10:20:00,155.22,155.58,155.15,155.32,53093.0,148.726,149.0709,148.6589,148.8218,53093.0
2022-11-15 10:30:00,155.29,155.88,155.29,155.81,43740.0,148.7931,149.3584,148.7931,149.2913,43740.0
2022-11-15 10:40:00,155.81,156.0,155.45,155.57,24322.0,149.2913,149.4734,148.9464,149.0614,24322.0
2022-11-15 10:50:00,155.59,155.82,155.37,155.59,39498.0,149.0805,149.3009,148.8697,149.0805,39498.0
2022-11-15 11:00:00,155.56,155.59,155.06,155.09,21990.0,149.0518,149.0805,148.5727,148.6014,21990.0
2022-11-15 11:10:00,155.0,155.48,154.96,155.36,28377.0,148.5152,148.9751,148.4769,148.8601,28377.0
2022-11-15 11:20:00,155.43,155.74,155.42,155.69,20639.0,148.9272,149.2243,148.9176,149.1763,20639.0
2022-11-15 11:30:00,155.77,156.37,155.77,156.24,22068.0,149.253,149.8279,149.253,149.7033,22068.0
2022-11-15 11:40:00,156.29,156.48,155.85,156.01,15413.0,149.7512,149.9333,149.3296,149.483,15413.0
2022-11-15 11:50:00,156.01,156.08,155.81,156.04,13390.0,149.483,149.55,149.2913,149.5117,13390.0
2022-11-15 12:00:00,156.08,156.16,155.77,155.85,14646.0,149.55,149.6267,149.253,149.3296,14646.0
2022-11-15 12:10:00,155.78,156.04,155.48,155.6,22386.0,149.2626,149.5117,148.9751,149.0901,22386.0
2022-11-15 12:20:00,155.6,155.69,155.51,155.54,12842.0,149.0901,149.1763,149.0039,149.0326,12842.0
2022-11-15 12:30:00,155.53,155.71,155.43,155.64,14408.0,149.023,149.1955,148.9272,149.1284,14408.0
2022-11-15 12:40:00,155.67,155.73,155.51,155.72,14972.0,149.1572,149.2147,149.0039,149.2051,14972.0
2022-11-15 12:50:00,155.73,155.82,155.63,155.79,14454.0,149.2147,149.3009,149.1189,149.2722,14454.0
2022-11-15 13:00:00,155.84,156.09,155.83,155.94,20805.0,149.3201,149.5596,149.3105,149.4159,20805.0
2022-11-15 13:10:00,155.97,156.28,155.7,155.72,26418.0,149.4446,149.7417,149.1859,149.2051,26418.0
2022-11-15 13:20:00,155.72,155.82,155.11,155.25,25017.0,149.2051,149.3009,148.6206,148.7548,25017.0
2022-11-15 13:30:00,155.27,155.48,154.95,155.14,13992.0,148.7739,148.9751,148.4673,148.6494,13992.0
2022-11-15 13:40:00,155.31,155.84,155.04,155.4,17462.0,148.8122,149.3201,148.5535,148.8985,17462.0
2022-11-15 13:50:00,155.52,156.37,155.45,156.09,28590.0,149.0135,149.8279,148.9464,149.5596,28590.0
2022-11-15 14:00:00,156.09,156.23,155.78,156.22,16044.0,149.5596,149.6938,149.2626,149.6842,16044.0
2022-11-15 14:10:00,156.33,156.7,156.14,156.34,16493.0,149.7896,150.1441,149.6075,149.7991,16493.0
2022-11-15 14:20:00,156.49,156.66,156.38,156.53,12301.0,149.9429,150.1058,149.8375,149.9812,12301.0
2022-11-15 14:30:00,156.63,156.69,156.41,156.54,18928.0,150.077,150.1345,149.8662,149.9908,18928.0
2022-11-15 14:40:00,156.62,156.64,156.37,156.39,11669.0,150.0674,150.0866,149.8279,149.8471,11669.0
2022-11-15 14:50:00,156.39,156.76,156.32,156.72,17407.0,149.8471,150.2016,149.78,150.1633,17407.0
2022-11-15 15:00:00,156.69,157.04,156.69,156.85,14480.0,150.1345,150.4699,150.1345,150.2878,14480.0
2022-11-15 15:10:00,156.89,157.04,156.68,156.99,17951.0,150.3261,150.4699,150.1249,150.422,17951.0
2022-11-15 15:20:00,156.96,157.13,156.9,157.08,17158.0,150.3932,150.5561,150.3357,150.5082,17158.0
2022-11-15 15:30:00,157.08,157.27,156.77,157.25,26293.0,150.5082,150.6902,150.2112,150.6711,26293.0
2022-11-15 15:40:00,157.22,157.42,157.19,157.29,31820.0,150.6423,150.834,150.6136,150.7094,31820.0
2022-11-15 15:50:00,157.27,157.27,156.86,157.13,118214.0,150.6902,150.6902,150.2974,150.5561,118214.0
2022-11-16 09:30:00,157.56,158.3,157.21,157.95,54915.0,150.9681,151.6771,150.6328,151.3418,54915.0
2022-11-16 09:40:00,157.74,158.48,157.74,158.32,20516.0,151.1406,151.8496,151.1406,151.6963,20516.0
2022-11-16 09:50:00,158.35,158.44,157.7,157.93,13917.0,151.7251,151.8113,151.1022,151.3226,13917.0
2022-11-16 10:00:00,157.92,158.44,157.86,158.37,22651.0,151.313,151.8113,151.2556,151.7442,22651.0
2022-11-16 10:10:00,158.43,158.73,158.32,158.68,14853.0,151.8017,152.0892,151.6963,152.0412,14853.0
2022-11-16 10:20:00,158.72,159.02,158.51,158.64,23323.0,152.0796,152.367,151.8784,152.0029,23323.0
2022-11-16 10:30:00,158.66,159.24,158.63,158.93,84303.0,152.0221,152.5778,151.9933,152.2808,84303.0
2022-11-16 10:40:00,158.97,159.85,158.94,159.82,36349.0,152.3191,153.1623,152.2904,153.1336,36349.0
2022-11-16 10:50:00,159.8,160.03,159.57,160.01,36829.0,153.1144,153.3348,152.894,153.3156,36829.0
2022-11-16 11:00:00,160.04,160.27,159.7,159.72,42644.0,153.3444,153.5647,153.0186,153.0377,42644.0
2022-11-16 11:10:00,159.66,159.74,159.26,159.43,31222.0,152.9802,153.0569,152.597,152.7599,31222.0
2022-11-16 11:20:00,159.43,159.81,159.36,159.36,33143.0,152.7599,153.124,152.6928,152.6928,33143.0
2022-11-16 11:30:00,159.34,159.34,158.65,158.72,40798.0,152.6736,152.6736,152.0125,152.0796,40798.0
2022-11-16 11:40:00,158.75,158.75,158.4,158.55,32203.0,152.1083,152.1083,151.773,151.9167,32203.0
2022-11-16 11:50:00,158.52,158.95,158.43,158.84,13234.0,151.8879,152.3,151.8017,152.1946,13234.0
2022-11-16 12:00:00,158.84,158.85,158.48,158.63,12668.0,152.1946,152.2041,151.8496,151.9933,12668.0
2022-11-16 12:10:00,158.64,158.89,158.59,158.67,6770.0,152.0029,152.2425,151.955,152.0317,6770.0
2022-11-16 12:20:00,158.75,158.96,158.66,158.89,10092.0,152.1083,152.3095,152.0221,152.2425,10092.0
2022-11-16 12:30:00,158.92,159.03,158.84,158.92,5382.0,152.2712,152.3766,152.1946,152.2712,5382.0
2022-11-16 12:40:00,158.9,159.23,158.79,159.1,11639.0,152.252,152.5682,152.1466,152.4437,11639.0
2022-11-16 12:50:00,159.12,159.29,158.8,158.91,11691.0,152.4628,152.6257,152.1562,152.2616,11691.0
2022-11-16 13:00:00,158.88,159.09,158.81,159.09,13030.0,152.2329,152.4341,152.1658,152.4341,13030.0
2022-11-16 13:10:00,159.19,159.27,159.01,159.07,16201.0,152.5299,152.6066,152.3574,152.4149,16201.0
2022-11-16 13:20:00,159.06,159.07,158.6,158.63,13797.0,152.4054,152.4149,151.9646,151.9933,13797.0
2022-11-16 13:30:00,158.62,158.81,158.44,158.78,16478.0,151.9838,152.1658,151.8113,152.1371,16478.0
2022-11-16 13:40:00,158.79,158.83,158.56,158.58,7362.0,152.1466,152.185,151.9263,151.9454,7362.0
2022-11-16 13:50:00,158.6,158.61,158.27,158.31,8438.0,151.9646,151.9742,151.6484,151.6867,8438.0
2022-11-16 14:00:00,158.27,158.38,158.16,158.29,8278.0,151.6484,151.7538,151.543,151.6676,8278.0
2022-11-16 14:10:00,158.35,158.36,158.02,158.08,7383.0,151.7251,151.7346,151.4089,151.4664,7383.0
2022-11-16 14:20:00,158.08,158.11,157.82,157.9,11381.0,151.4664,151.4951,151.2172,151.2939,11381.0
2022-11-16 14:30:00,157.92,158.17,157.71,158.1,9377.0,151.313,151.5526,151.1118,151.4855,9377.0
2022-11-16 14:40:00,158.14,158.29,158.09,158.16,11722.0,151.5238,151.6676,151.4759,151.543,11722.0
2022-11-16 14:50:00,158.17,158.45,158.11,158.45,27679.0,151.5526,151.8209,151.4951,151.8209,27679.0
2022-11-16 15:00:00,158.42,159.0,158.42,158.8,29685.0,151.7921,152.3479,151.7921,152.1562,29685.0
2022-11-16 15:10:00,158.8,158.97,158.33,158.35,18777.0,152.1562,152.3191,151.7059,151.7251,18777.0
2022-11-16 15:20:00,158.34,158.81,158.34,158.78,15236.0,151.7155,152.1658,151.7155,152.1371,15236.0
2022-11-16 15:30:00,158.78,158.83,158.19,158.19,28701.0,152.1371,152.185,151.5717,151.5717,28701.0
2022-11-16 15:40:00,158.21,158.38,158.11,158.38,60385.0,151.5909,151.7538,151.4951,151.7538,60385.0
2022-11-16 15:50:00,158.4,158.49,158.13,158.13,154818.0,151.773,151.8592,151.5143,151.5143,154818.0
2022-11-17 09:30:00,157.77,159.81,157.77,158.51,55383.0,151.1693,153.124,151.1693,151.8784,55383.0
2022-11-17 09:40:00,158.48,158.81,157.9,157.94,31846.0,151.8496,152.1658,151.2939,151.3322,31846.0
2022-11-17 09:50:00,157.87,157.88,157.29,157.37,23887.0,151.2651,151.2747,150.7094,150.7861,23887.0
2022-11-17 10:00:00,157.38,157.76,157.24,157.44,23960.0,150.7956,151.1597,150.6615,150.8531,23960.0
2022-11-17 10:10:00,157.46,157.65,157.16,157.41,20718.0,150.8723,151.0543,150.5848,150.8244,20718.0
2022-11-17 10:20:00,157.41,157.67,157.33,157.65,15782.0,150.8244,151.0735,150.7477,151.0543,15782.0
2022-11-17 10:30:00,157.72,157.72,157.09,157.16,16706.0,151.1214,151.1214,150.5178,150.5848,16706.0
2022-11-17 10:40:00,157.1,157.1,156.7,156.94,12688.0,150.5274,150.5274,150.1441,150.374,12688.0
2022-11-17 10:50:00,156.92,156.99,156.71,156.89,14405.0,150.3549,150.422,150.1537,150.3261,14405.0
2022-11-17 11:00:00,156.99,157.27,156.89,157.15,28037.0,150.422,150.6902,150.3261,150.5753,28037.0
2022-11-17 11:10:00,157.1,157.28,156.88,157.09,12684.0,150.5274,150.6998,150.3166,150.5178,12684.0
2022-11-17 11:20:00,157.09,157.4,157.03,157.27,19578.0,150.5178,150.8148,150.4603,150.6902,19578.0
2022-11-17 11:30:00,157.27,157.49,157.17,157.17,10796.0,150.6902,150.901,150.5944,150.5944,10796.0
2022-11-17 11:40:00,157.23,157.54,157.1,157.48,9164.0,150.6519,150.9489,150.5274,150.8915,9164.0
2022-11-17 11:50:00,157.47,157.77,157.27,157.57,18163.0,150.8819,151.1693,150.6902,150.9777,18163.0
2022-11-17 12:00:00,157.61,158.21,157.61,158.2,12119.0,151.016,151.5909,151.016,151.5813,12119.0
2022-11-17 12:10:00,158.2,158.2,157.97,158.07,18584.0,151.5813,151.5813,151.361,151.4568,18584.0
2022-11-17 12:20:00,158.08,158.25,158.01,158.16,10409.0,151.4664,151.6292,151.3993,151.543,10409.0
2022-11-17 12:30:00,158.23,158.27,157.99,158.14,13477.0,151.6101,151.6484,151.3801,151.5238,13477.0
2022-11-17 12:40:00,158.18,158.4,158.18,158.25,8006.0,151.5622,151.773,151.5622,151.6292,8006.0
2022-11-17 12:50:00,158.27,158.45,158.13,158.22,8021.0,151.6484,151.8209,151.5143,151.6005,8021.0
2022-11-17 13:00:00,158.24,158.26,158.14,158.26,5411.0,151.6197,151.6388,151.5238,151.6388,5411.0
2022-11-17 13:10:00,158.34,158.63,158.34,158.63,6852.0,151.7155,151.9933,151.7155,151.9933,6852.0
2022-11-17 13:20:00,158.59,158.68,158.52,158.66,8822.0,151.955,152.0412,151.8879,152.0221,8822.0
2022-11-17 13:30:00,158.67,158.83,158.53,158.83,6728.0,152.0317,152.185,151.8975,152.185,6728.0
2022-11-17 13:40:00,158.91,158.94,158.62,158.66,7554.0,152.2616,152.2904,151.9838,152.0221,7554.0
2022-11-17 13:50:00,158.64,158.8,158.57,158.8,6428.0,152.0029,152.1562,151.9359,152.1562,6428.0
2022-11-17 14:00:00,158.79,159.07,158.77,159.07,24879.0,152.1466,152.4149,152.1275,152.4149,24879.0
2022-11-17 14:10:00,159.06,159.06,158.87,158.89,19206.0,152.4054,152.4054,152.2233,152.2425,19206.0
2022-11-17 14:20:00,158.88,159.04,158.82,158.98,7025.0,152.2329,152.3862,152.1754,152.3287,7025.0
2022-11-17 14:30:00,158.96,159.07,158.84,158.91,5536.0,152.3095,152.4149,152.1946,152.2616,5536.0
2022-11-17 14:40:00,158.93,158.93,158.63,158.76,7942.0,152.2808,152.2808,151.9933,152.1179,7942.0
2022-11-17 14:50:00,158.78,158.9,158.76,158.88,9868.0,152.1371,152.252,152.1179,152.2329,9868.0
2022-11-17 15:00:00,158.86,158.93,158.67,158.72,8142.0,152.2137,152.2808,152.0317,152.0796,8142.0
2022-11-17 15:10:00,158.74,158.79,158.48,158.48,11817.0,152.0987,152.1466,151.8496,151.8496,11817.0
2022-11-17 15:20:00,158.47,158.72,158.47,158.7,10541.0,151.84,152.0796,151.84,152.0604,10541.0
2022-11-17 15:30:00,158.7,158.84,158.62,158.66,16561.0,152.0604,152.1946,151.9838,152.0221,16561.0
2022-11-17 15:40:00,158.67,158.96,158.62,158.91,23081.0,152.0317,152.3095,151.9838,152.2616,23081.0
2022-11-17 15:50:00,158.96,159.16,158.72,159.09,68069.0,152.3095,152.5012,152.0796,152.4341,68069.0
2022-11-18 09:30:00,160.55,161.46,160.55,160.71,72045.0,153.833,154.7049,153.833,153.9863,72045.0
2022-11-18 09:40:00,160.75,161.03,160.35,160.8,15664.0,154.0246,154.2929,153.6414,154.0726,15664.0
2022-11-18 09:50:00,160.81,160.93,160.47,160.59,8517.0,154.0821,154.1971,153.7564,153.8713,8517.0
2022-11-18 10:00:00,160.63,160.72,160.26,160.43,8514.0,153.9097,153.9959,153.5551,153.718,8514.0
2022-11-18 10:10:00,160.47,160.89,160.47,160.81,9403.0,153.7564,154.1588,153.7564,154.0821,9403.0
2022-11-18 10:20:00,160.87,161.03,160.71,161.03,13665.0,154.1396,154.2929,153.9863,154.2929,13665.0
2022-11-18 10:30:00,161.01,161.1,160.71,161.1,12190.0,154.2738,154.36,153.9863,154.36,12190.0
2022-11-18 10:40:00,161.08,161.24,160.88,161.23,12266.0,154.3408,154.4941,154.1492,154.4846,12266.0
2022-11-18 10:50:00,161.23,161.44,161.04,161.12,20565.0,154.4846,154.6858,154.3025,154.3792,20565.0
2022-11-18 11:00:00,161.11,161.2,160.94,161.17,16824.0,154.3696,154.4558,154.2067,154.4271,16824.0
2022-11-18 11:10:00,161.15,161.41,161.15,161.39,13000.0,154.4079,154.657,154.4079,154.6379,13000.0
2022-11-18 11:20:00,161.39,161.56,161.28,161.37,10650.0,154.6379,154.8008,154.5325,154.6187,10650.0
2022-11-18 11:30:00,161.36,161.53,161.14,161.19,9597.0,154.6091,154.772,154.3983,154.4462,9597.0
2022-11-18 11:40:00,161.21,161.36,161.13,161.17,6015.0,154.4654,154.6091,154.3887,154.4271,6015.0
2022-11-18 11:50:00,161.18,161.18,160.94,161.08,6989.0,154.4367,154.4367,154.2067,154.3408,6989.0
2022-11-18 12:00:00,161.1,161.11,160.75,160.87,19991.0,154.36,154.3696,154.0246,154.1396,19991.0
2022-11-18 12:10:00,160.87,160.91,160.59,160.61,11670.0,154.1396,154.178,153.8713,153.8905,11670.0
2022-11-18 12:20:00,160.55,160.74,160.5,160.74,9464.0,153.833,154.0151,153.7851,154.0151,9464.0
2022-11-18 12:30:00,160.71,160.81,160.55,160.78,5607.0,153.9863,154.0821,153.833,154.0534,5607.0
2022-11-18 12:40:00,160.76,160.83,160.61,160.68,7338.0,154.0342,154.1013,153.8905,153.9576,7338.0
2022-11-18 12:50:00,160.72,160.72,160.27,160.4,10308.0,153.9959,153.9959,153.5647,153.6893,10308.0
2022-11-18 13:00:00,160.36,160.5,160.23,160.45,11784.0,153.651,153.7851,153.5264,153.7372,11784.0
2022-11-18 13:10:00,160.45,160.58,160.26,160.29,17817.0,153.7372,153.8618,153.5551,153.5839,17817.0
2022-11-18 13:20:00,160.24,160.47,160.06,160.41,20824.0,153.536,153.7564,153.3635,153.6989,20824.0
2022-11-18 13:30:00,160.43,160.66,160.41,160.41,6684.0,153.718,153.9384,153.6989,153.6989,6684.0
2022-11-18 13:40:00,160.41,160.42,160.06,160.06,10930.0,153.6989,153.7085,153.3635,153.3635,10930.0
2022-11-18 13:50:00,160.04,160.04,159.84,159.88,13684.0,153.3444,153.3444,153.1527,153.191,13684.0
2022-11-18 14:00:00,159.9,160.42,159.88,160.32,8795.0,153.2102,153.7085,153.191,153.6126,8795.0
2022-11-18 14:10:00,160.31,160.77,160.3,160.76,17824.0,153.6031,154.0438,153.5935,154.0342,17824.0
2022-11-18 14:20:00,160.74,161.07,160.73,161.07,13127.0,154.0151,154.3313,154.0055,154.3313,13127.0
2022-11-18 14:30:00,161.08,161.16,160.74,160.92,29869.0,154.3408,154.4175,154.0151,154.1875,29869.0
2022-11-18 14:40:00,160.9,160.96,160.86,160.89,6870.0,154.1684,154.2259,154.13,154.1588,6870.0
2022-11-18 14:50:00,160.88,160.99,160.85,160.91,14208.0,154.1492,154.2546,154.1205,154.178,14208.0
2022-11-18 15:00:00,160.92,161.03,160.84,160.9,12074.0,154.1875,154.2929,154.1109,154.1684,12074.0
2022-11-18 15:10:00,160.9,161.06,160.81,160.93,14819.0,154.1684,154.3217,154.0821,154.1971,14819.0
2022-11-18 15:20:00,160.89,161.12,160.81,161.12,18032.0,154.1588,154.3792,154.0821,154.3792,18032.0
2022-11-18 15:30:00,161.14,161.2,160.9,161.17,16737.0,154.3983,154.4558,154.1684,154.4271,16737.0
2022-11-18 15:40:00,161.19,161.4,161.1,161.39,32694.0,154.4462,154.6475,154.36,154.6379,32694.0
2022-11-18 15:50:00,161.37,161.6,160.88,161.23,119035.0,154.6187,154.8391,154.1492,154.4846,119035.0
2022-11-21 09:30:00,162.07,162.86,161.94,162.0,41361.0,155.2894,156.0464,155.1649,155.2223,41361.0
2022-11-21 09:40:00,162.02,162.7,161.53,162.7,19435.0,155.2415,155.8931,154.772,155.8931,19435.0
2022-11-21 09:50:00,162.7,162.77,162.33,162.68,30229.0,155.8931,155.9601,155.5385,155.8739,30229.0
2022-11-21 10:00:00,162.6,163.26,162.5,163.26,21848.0,155.7972,156.4296,155.7014,156.4296,21848.0
2022-11-21 10:10:00,163.25,163.3,162.93,163.27,20046.0,156.4201,156.468,156.1134,156.4392,20046.0
2022-11-21 10:20:00,163.28,163.56,163.2,163.53,15493.0,156.4488,156.7171,156.3721,156.6883,15493.0
2022-11-21 10:30:00,163.51,163.76,163.4,163.74,29187.0,156.6692,156.9087,156.5638,156.8896,29187.0
2022-11-21 10:40:00,163.69,163.75,162.96,162.98,21174.0,156.8416,156.8991,156.1422,156.1613,21174.0
2022-11-21 10:50:00,162.91,163.54,162.9,163.54,13660.0,156.0943,156.6979,156.0847,156.6979,13660.0
2022-11-21 11:00:00,163.56,163.85,163.37,163.6,32630.0,156.7171,156.9949,156.535,156.7554,32630.0
2022-11-21 11:10:00,163.6,163.73,163.36,163.37,19082.0,156.7554,156.88,156.5255,156.535,19082.0
2022-11-21 11:20:00,163.35,163.44,163.05,163.05,18443.0,156.5159,156.6021,156.2284,156.2284,18443.0
2022-11-21 11:30:00,163.09,163.18,162.88,163.17,9502.0,156.2667,156.353,156.0655,156.3434,9502.0
2022-11-21 11:40:00,163.17,163.44,163.12,163.31,10251.0,156.3434,156.6021,156.2955,156.4775,10251.0
2022-11-21 11:50:00,163.28,163.43,163.07,163.27,13207.0,156.4488,156.5925,156.2476,156.4392,13207.0
2022-11-21 12:00:00,163.28,163.43,163.07,163.37,24706.0,156.4488,156.5925,156.2476,156.535,24706.0
2022-11-21 12:10:00,163.4,163.67,163.37,163.62,11755.0,156.5638,156.8225,156.535,156.7746,11755.0
2022-11-21 12:20:00,163.56,163.75,163.52,163.6,9643.0,156.7171,156.8991,156.6788,156.7554,9643.0
2022-11-21 12:30:00,163.56,163.72,163.51,163.72,9954.0,156.7171,156.8704,156.6692,156.8704,9954.0
2022-11-21 12:40:00,163.75,163.77,163.5,163.5,18424.0,156.8991,156.9183,156.6596,156.6596,18424.0
2022-11-21 12:50:00,163.51,163.6,163.38,163.43,6386.0,156.6692,156.7554,156.5446,156.5925,6386.0
2022-11-21 13:00:00,163.51,163.57,163.21,163.31,10308.0,156.6692,156.7267,156.3817,156.4775,10308.0
2022-11-21 13:10:00,163.37,163.47,163.27,163.44,6789.0,156.535,156.6308,156.4392,156.6021,6789.0
2022-11-21 13:20:00,163.44,163.67,163.44,163.62,7636.0,156.6021,156.8225,156.6021,156.7746,7636.0
2022-11-21 13:30:00,163.67,163.87,163.66,163.86,9228.0,156.8225,157.0141,156.8129,157.0045,9228.0
2022-11-21 13:40:00,163.85,164.05,163.78,163.86,13734.0,156.9949,157.1866,156.9279,157.0045,13734.0
2022-11-21 13:50:00,163.83,163.84,163.47,163.48,8502.0,156.9758,156.9854,156.6308,156.6404,8502.0
2022-11-21 14:00:00,163.49,163.66,163.46,163.64,6294.0,156.65,156.8129,156.6213,156.7937,6294.0
2022-11-21 14:10:00,163.64,163.78,163.63,163.68,5474.0,156.7937,156.9279,156.7842,156.8321,5474.0
2022-11-21 14:20:00,163.71,163.71,163.31,163.31,6756.0,156.8608,156.8608,156.4775,156.4775,6756.0
2022-11-21 14:30:00,163.27,163.47,163.24,163.43,7843.0,156.4392,156.6308,156.4105,156.5925,7843.0
2022-11-21 14:40:00,163.38,163.43,163.09,163.09,8443.0,156.5446,156.5925,156.2667,156.2667,8443.0
2022-11-21 14:50:00,163.11,163.13,163.03,163.11,8817.0,156.2859,156.3051,156.2093,156.2859,8817.0
2022-11-21 15:00:00,163.11,163.29,163.11,163.24,9619.0,156.2859,156.4584,156.2859,156.4105,9619.0
2022-11-21 15:10:00,163.24,163.24,163.11,163.15,8557.0,156.4105,156.4105,156.2859,156.3242,8557.0
2022-11-21 15:20:00,163.16,163.16,162.89,162.91,14073.0,156.3338,156.3338,156.0751,156.0943,14073.0
2022-11-21 15:30:00,162.91,163.01,162.63,162.89,20959.0,156.0943,156.1901,155.826,156.0751,20959.0
2022-11-21 15:40:00,162.92,163.09,162.84,163.0,27645.0,156.1039,156.2667,156.0272,156.1805,27645.0
2022-11-21 15:50:00,163.05,163.12,162.73,162.84,84245.0,156.2284,156.2955,155.9218,156.0272,84245.0
2022-11-22 09:30:00,163.27,164.23,163.27,163.56,31254.0,156.4392,157.3591,156.4392,156.7171,31254.0
2022-11-22 09:40:00,163.42,163.93,163.33,163.83,14602.0,156.5829,157.0716,156.4967,156.9758,14602.0
2022-11-22 09:50:00,163.92,164.2,163.85,164.17,6535.0,157.062,157.3303,156.9949,157.3016,6535.0
2022-11-22 10:00:00,164.15,164.15,163.67,163.9,8242.0,157.2824,157.2824,156.8225,157.0429,8242.0
2022-11-22 10:10:00,163.9,163.91,163.61,163.75,9687.0,157.0429,157.0524,156.765,156.8991,9687.0
2022-11-22 10:20:00,163.75,163.75,163.25,163.28,13286.0,156.8991,156.8991,156.4201,156.4488,13286.0
2022-11-22 10:30:00,163.29,163.39,162.94,163.32,20471.0,156.4584,156.5542,156.123,156.4871,20471.0
2022-11-22 10:40:00,163.38,163.38,163.07,163.13,8744.0,156.5446,156.5446,156.2476,156.3051,8744.0
2022-11-22 10:50:00,163.13,163.33,162.95,163.25,12817.0,156.3051,156.4967,156.1326,156.4201,12817.0
2022-11-22 11:00:00,163.24,163.35,163.04,163.06,12515.0,156.4105,156.5159,156.2188,156.238,12515.0
2022-11-22 11:10:00,163.05,163.05,162.68,162.77,12724.0,156.2284,156.2284,155.8739,155.9601,12724.0
2022-11-22 11:20:00,162.81,162.91,162.74,162.75,10689.0,155.9985,156.0943,155.9314,155.941,10689.0
2022-11-22 11:30:00,162.75,162.79,162.31,162.36,8948.0,155.941,155.9793,155.5194,155.5673,8948.0
2022-11-22 11:40:00,162.32,162.49,162.31,162.45,9954.0,155.529,155.6918,155.5194,155.6535,9954.0
2022-11-22 11:50:00,162.45,162.74,162.4,162.56,8615.0,155.6535,155.9314,155.6056,155.7589,8615.0
2022-11-22 12:00:00,162.55,162.8,162.55,162.64,11816.0,155.7493,155.9889,155.7493,155.8356,11816.0
2022-11-22 12:10:00,162.67,162.94,162.67,162.91,8544.0,155.8643,156.123,155.8643,156.0943,8544.0
2022-11-22 12:20:00,162.83,162.9,162.78,162.88,12016.0,156.0176,156.0847,155.9697,156.0655,12016.0
2022-11-22 12:30:00,162.87,163.11,162.87,163.08,6522.0,156.056,156.2859,156.056,156.2572,6522.0
2022-11-22 12:40:00,163.08,163.26,163.06,163.07,11198.0,156.2572,156.4296,156.238,156.2476,11198.0
2022-11-22 12:50:00,163.03,163.05,162.86,162.91,5910.0,156.2093,156.2284,156.0464,156.0943,5910.0
2022-11-22 13:00:00,162.88,163.16,162.82,163.13,13664.0,156.0655,156.3338,156.008,156.3051,13664.0
2022-11-22 13:10:00,163.13,163.14,162.88,162.88,5709.0,156.3051,156.3147,156.0655,156.0655,5709.0
2022-11-22 13:20:00,162.94,163.08,162.87,163.06,5412.0,156.123,156.2572,156.056,156.238,5412.0
2022-11-22 13:30:00,163.12,163.13,162.83,162.83,3544.0,156.2955,156.3051,156.0176,156.0176,3544.0
2022-11-22 13:40:00,162.88,163.07,162.82,163.01,6997.0,156.0655,156.2476,156.008,156.1901,6997.0
2022-11-22 13:50:00,162.95,163.05,162.94,163.04,5519.0,156.1326,156.2284,156.123,156.2188,5519.0
2022-11-22 14:00:00,163.06,163.14,162.97,163.06,6022.0,156.238,156.3147,156.1518,156.238,6022.0
2022-11-22 14:10:00,163.08,163.23,163.08,163.19,5987.0,156.2572,156.4009,156.2572,156.3626,5987.0
2022-11-22 14:20:00,163.2,163.61,163.19,163.61,5774.0,156.3721,156.765,156.3626,156.765,5774.0
2022-11-22 14:30:00,163.58,163.58,163.37,163.41,4667.0,156.7362,156.7362,156.535,156.5734,4667.0
2022-11-22 14:40:00,163.42,163.54,163.41,163.54,3805.0,156.5829,156.6979,156.5734,156.6979,3805.0
2022-11-22 14:50:00,163.57,163.63,163.53,163.63,3805.0,156.7267,156.7842,156.6883,156.7842,3805.0
2022-11-22 15:00:00,163.61,163.71,163.55,163.65,7404.0,156.765,156.8608,156.7075,156.8033,7404.0
2022-11-22 15:10:00,163.64,163.71,163.41,163.44,4557.0,156.7937,156.8608,156.5734,156.6021,4557.0
2022-11-22 15:20:00,163.44,163.44,163.27,163.29,8777.0,156.6021,156.6021,156.4392,156.4584,8777.0
2022-11-22 15:30:00,163.28,163.38,163.23,163.38,12216.0,156.4488,156.5446,156.4009,156.5446,12216.0
2022-11-22 15:40:00,163.38,163.49,163.29,163.46,15931.0,156.5446,156.65,156.4584,156.6213,15931.0
2022-11-22 15:50:00,163.47,163.48,163.16,163.27,60682.0,156.6308,156.6404,156.3338,156.4392,60682.0
2022-11-23 09:30:00,163.25,163.71,162.87,163.46,24821.0,156.4201,156.8608,156.056,156.6213,24821.0
2022-11-23 09:40:00,163.44,163.89,163.3,163.73,9452.0,156.6021,157.0333,156.468,156.88,9452.0
2022-11-23 09:50:00,163.76,164.01,163.46,163.83,10046.0,156.9087,157.1483,156.6213,156.9758,10046.0
2022-11-23 10:00:00,163.83,163.96,163.51,163.88,9705.0,156.9758,157.1003,156.6692,157.0237,9705.0
2022-11-23 10:10:00,163.89,163.98,163.6,163.73,8818.0,157.0333,157.1195,156.7554,156.88,8818.0
2022-11-23 10:20:00,163.69,164.1,163.69,164.06,7695.0,156.8416,157.2345,156.8416,157.1962,7695.0
2022-11-23 10:30:00,164.06,164.1,163.9,163.95,13003.0,157.1962,157.2345,157.0429,157.0908,13003.0
2022-11-23 10:40:00,163.95,164.06,163.75,163.86,13986.0,157.0908,157.1962,156.8991,157.0045,13986.0
2022-11-23 10:50:00,163.84,163.89,163.53,163.53,8914.0,156.9854,157.0333,156.6883,156.6883,8914.0
2022-11-23 11:00:00,163.53,163.81,163.52,163.77,15060.0,156.6883,156.9566,156.6788,156.9183,15060.0
2022-11-23 11:10:00,163.78,164.0,163.74,163.84,9687.0,156.9279,157.1387,156.8896,156.9854,9687.0
2022-11-23 11:20:00,163.82,164.0,163.82,163.91,12316.0,156.9662,157.1387,156.9662,157.0524,12316.0
2022-11-23 11:30:00,163.91,163.91,163.72,163.83,6877.0,157.0524,157.0524,156.8704,156.9758,6877.0
2022-11-23 11:40:00,163.81,164.03,163.81,163.86,7290.0,156.9566,157.1674,156.9566,157.0045,7290.0
2022-11-23 11:50:00,163.89,163.93,163.45,163.53,5737.0,157.0333,157.0716,156.6117,156.6883,5737.0
2022-11-23 12:00:00,163.56,163.69,163.48,163.67,12477.0,156.7171,156.8416,156.6404,156.8225,12477.0
2022-11-23 12:10:00,163.68,163.74,163.58,163.66,7098.0,156.8321,156.8896,156.7362,156.8129,7098.0
2022-11-23 12:20:00,163.63,163.9,163.63,163.77,12312.0,156.7842,157.0429,156.7842,156.9183,12312.0
2022-11-23 12:30:00,163.8,163.86,163.62,163.82,8067.0,156.947,157.0045,156.7746,156.9662,8067.0
2022-11-23 12:40:00,163.81,163.82,163.64,163.76,6349.0,156.9566,156.9662,156.7937,156.9087,6349.0
2022-11-23 12:50:00,163.75,163.76,163.53,163.69,8759.0,156.8991,156.9087,156.6883,156.8416,8759.0
2022-11-23 13:00:00,163.62,163.75,163.58,163.71,6543.0,156.7746,156.8991,156.7362,156.8608,6543.0
2022-11-23 13:10:00,163.69,163.73,163.64,163.66,7577.0,156.8416,156.88,156.7937,156.8129,7577.0
2022-11-23 13:20:00,163.65,163.82,163.63,163.81,8856.0,156.8033,156.9662,156.7842,156.9566,8856.0
2022-11-23 13:30:00,163.81,163.87,163.7,163.77,6736.0,156.9566,157.0141,156.8512,156.9183,6736.0
2022-11-23 13:40:00,163.75,163.8,163.67,163.67,4024.0,156.8991,156.947,156.8225,156.8225,4024.0
2022-11-23 13:50:00,163.69,163.85,163.68,163.78,8808.0,156.8416,156.9949,156.8321,156.9279,8808.0
2022-11-23 14:00:00,163.82,164.35,163.66,164.31,14908.0,156.9662,157.474,156.8129,157.4357,14908.0
2022-11-23 14:10:00,164.25,164.3,164.09,164.11,8704.0,157.3782,157.4261,157.2249,157.2441,8704.0
2022-11-23 14:20:00,164.14,164.43,164.14,164.21,18626.0,157.2728,157.5507,157.2728,157.3399,18626.0
2022-11-23 14:30:00,164.17,164.17,164.02,164.04,11049.0,157.3016,157.3016,157.1578,157.177,11049.0
2022-11-23 14:40:00,164.07,164.29,164.06,164.27,9223.0,157.2057,157.4165,157.1962,157.3974,9223.0
2022-11-23 14:50:00,164.27,164.4,164.18,164.2,19249.0,157.3974,157.5219,157.3111,157.3303,19249.0
2022-11-23 15:00:00,164.18,164.25,164.09,164.19,10187.0,157.3111,157.3782,157.2249,157.3207,10187.0
2022-11-23 15:10:00,164.2,164.29,164.07,164.27,13914.0,157.3303,157.4165,157.2057,157.3974,13914.0
2022-11-23 15:20:00,164.28,164.3,164.08,164.18,14233.0,157.407,157.4261,157.2153,157.3111,14233.0
2022-11-23 15:30:00,164.21,164.23,164.03,164.12,12662.0,157.3399,157.3591,157.1674,157.2537,12662.0
2022-11-23 15:40:00,164.09,164.17,163.97,164.0,21327.0,157.2249,157.3016,157.1099,157.1387,21327.0
2022-11-23 15:50:00,164.0,164.22,163.91,164.08,80616.0,157.1387,157.3495,157.0524,157.2153,80616.0
2022-11-25 09:30:00,164.76,165.28,163.83,163.83,34843.0,157.8669,158.3651,156.9758,156.9758,34843.0
2022-11-25 09:40:00,163.89,164.46,163.85,164.46,10641.0,157.0333,157.5794,156.9949,157.5794,10641.0
2022-11-25 09:50:00,164.43,164.74,164.33,164.43,10571.0,157.5507,157.8477,157.4549,157.5507,10571.0
2022-11-25 10:00:00,164.42,164.52,164.17,164.49,10216.0,157.5411,157.6369,157.3016,157.6082,10216.0
2022-11-25 10:10:00,164.45,164.49,164.24,164.46,12486.0,157.5698,157.6082,157.3686,157.5794,12486.0
2022-11-25 10:20:00,164.46,164.51,164.19,164.23,12726.0,157.5794,157.6273,157.3207,157.3591,12726.0
2022-11-25 10:30:00,164.21,164.25,163.92,164.2,17255.0,157.3399,157.3782,157.062,157.3303,17255.0
2022-11-25 10:40:00,164.21,164.22,163.87,164.09,8843.0,157.3399,157.3495,157.0141,157.2249,8843.0
2022-11-25 10:50:00,164.08,164.39,164.0,164.18,16499.0,157.2153,157.5124,157.1387,157.3111,16499.0
2022-11-25 11:00:00,164.17,164.43,164.04,164.4,13799.0,157.3016,157.5507,157.177,157.5219,13799.0
2022-11-25 11:10:00,164.43,164.52,164.36,164.44,10019.0,157.5507,157.6369,157.4836,157.5603,10019.0
2022-11-25 11:20:00,164.44,164.46,164.28,164.44,13048.0,157.5603,157.5794,157.407,157.5603,13048.0
2022-11-25 11:30:00,164.44,164.44,164.05,164.06,7940.0,157.5603,157.5603,157.1866,157.1962,7940.0
2022-11-25 11:40:00,164.02,164.17,164.0,164.12,3683.0,157.1578,157.3016,157.1387,157.2537,3683.0
2022-11-25 11:50:00,164.06,164.23,164.06,164.18,5292.0,157.1962,157.3591,157.1962,157.3111,5292.0
2022-11-25 12:00:00,164.18,164.27,164.02,164.05,5030.0,157.3111,157.3974,157.1578,157.1866,5030.0
2022-11-25 12:10:00,164.04,164.3,163.97,164.27,4479.0,157.177,157.4261,157.1099,157.3974,4479.0
2022-11-25 12:20:00,164.28,164.31,164.18,164.18,6274.0,157.407,157.4357,157.3111,157.3111,6274.0
2022-11-25 12:30:00,164.18,164.22,164.09,164.13,7383.0,157.3111,157.3495,157.2249,157.2632,7383.0
2022-11-25 12:40:00,164.1,164.1,163.79,163.82,9386.0,157.2345,157.2345,156.9375,156.9662,9386.0
2022-11-25 12:50:00,163.8,164.35,163.8,164.34,39514.0,156.947,157.474,156.947,157.4644,39514.0
2022-11-28 09:30:00,163.51,164.5,163.51,164.28,47098.0,156.6692,157.6178,156.6692,157.407,47098.0
2022-11-28 09:40:00,164.35,164.55,163.84,164.25,20251.0,157.474,157.6657,156.9854,157.3782,20251.0
2022-11-28 09:50:00,164.3,164.39,164.0,164.24,18967.0,157.4261,157.5124,157.1387,157.3686,18967.0
2022-11-28 10:00:00,164.22,164.68,164.0,164.68,15838.0,157.3495,157.7902,157.1387,157.7902,15838.0
2022-11-28 10:10:00,164.62,165.04,164.41,165.04,15329.0,157.7327,158.1352,157.5315,158.1352,15329.0
2022-11-28 10:20:00,165.06,165.14,164.81,164.94,11993.0,158.1543,158.231,157.9148,158.0393,11993.0
2022-11-28 10:30:00,164.93,164.93,164.53,164.59,12453.0,158.0298,158.0298,157.6465,157.704,12453.0
2022-11-28 10:40:00,164.59,164.67,164.48,164.48,14755.0,157.704,157.7806,157.5986,157.5986,14755.0
2022-11-28 10:50:00,164.54,164.72,164.11,164.25,23425.0,157.6561,157.8286,157.2441,157.3782,23425.0
2022-11-28 11:00:00,164.27,164.35,164.1,164.35,14636.0,157.3974,157.474,157.2345,157.474,14636.0
2022-11-28 11:10:00,164.4,164.5,164.35,164.37,15237.0,157.5219,157.6178,157.474,157.4932,15237.0
2022-11-28 11:20:00,164.39,164.39,164.21,164.35,21529.0,157.5124,157.5124,157.3399,157.474,21529.0
2022-11-28 11:30:00,164.37,164.86,164.37,164.85,12413.0,157.4932,157.9627,157.4932,157.9531,12413.0
2022-11-28 11:40:00,164.83,164.85,164.56,164.62,13882.0,157.9339,157.9531,157.6752,157.7327,13882.0
2022-11-28 11:50:00,164.62,164.89,164.55,164.74,20103.0,157.7327,157.9914,157.6657,157.8477,20103.0
2022-11-28 12:00:00,164.69,165.04,164.56,164.71,28493.0,157.7998,158.1352,157.6752,157.819,28493.0
2022-11-28 12:10:00,164.72,164.95,164.63,164.9,9259.0,157.8286,158.0489,157.7423,158.001,9259.0
2022-11-28 12:20:00,164.89,164.97,164.68,164.92,10910.0,157.9914,158.0681,157.7902,158.0202,10910.0
2022-11-28 12:30:00,164.95,165.11,164.85,165.11,13770.0,158.0489,158.2022,157.9531,158.2022,13770.0
2022-11-28 12:40:00,165.07,165.16,164.81,165.03,15455.0,158.1639,158.2501,157.9148,158.1256,15455.0
2022-11-28 12:50:00,165.06,165.11,164.57,164.62,15060.0,158.1543,158.2022,157.6848,157.7327,15060.0
2022-11-28 13:00:00,164.61,164.87,164.58,164.83,21089.0,157.7232,157.9723,157.6944,157.9339,21089.0
2022-11-28 13:10:00,164.86,164.91,164.77,164.81,22056.0,157.9627,158.0106,157.8765,157.9148,22056.0
2022-11-28 13:20:00,164.83,164.87,164.72,164.81,29035.0,157.9339,157.9723,157.8286,157.9148,29035.0
2022-11-28 13:30:00,164.8,164.96,164.6,164.84,53849.0,157.9052,158.0585,157.7136,157.9435,53849.0
2022-11-28 13:40:00,164.84,164.87,164.6,164.71,22692.0,157.9435,157.9723,157.7136,157.819,22692.0
2022-11-28 13:50:00,164.7,164.73,164.41,164.59,29282.0,157.8094,157.8381,157.5315,157.704,29282.0
2022-11-28 14:00:00,164.56,164.58,164.42,164.49,44355.0,157.6752,157.6944,157.5411,157.6082,44355.0
2022-11-28 14:10:00,164.45,164.7,164.41,164.64,51742.0,157.5698,157.8094,157.5315,157.7519,51742.0
2022-11-28 14:20:00,164.64,164.64,164.45,164.54,20330.0,157.7519,157.7519,157.5698,157.6561,20330.0
2022-11-28 14:30:00,164.51,164.58,164.42,164.57,14007.0,157.6273,157.6944,157.5411,157.6848,14007.0
2022-11-28 14:40:00,164.57,164.7,164.5,164.53,14216.0,157.6848,157.8094,157.6178,157.6465,14216.0
2022-11-28 14:50:00,164.53,164.62,164.47,164.58,13886.0,157.6465,157.7327,157.589,157.6944,13886.0
2022-11-28 15:00:00,164.55,164.58,164.34,164.39,22129.0,157.6657,157.6944,157.4644,157.5124,22129.0
2022-11-28 15:10:00,164.4,164.48,164.25,164.39,31999.0,157.5219,157.5986,157.3782,157.5124,31999.0
2022-11-28 15:20:00,164.4,164.52,164.04,164.15,37243.0,157.5219,157.6369,157.177,157.2824,37243.0
2022-11-28 15:30:00,164.14,164.52,164.08,164.47,35983.0,157.2728,157.6369,157.2153,157.589,35983.0
2022-11-28 15:40:00,164.47,164.57,164.26,164.32,51703.0,157.589,157.6848,157.3878,157.4453,51703.0
2022-11-28 15:50:00,164.34,164.71,164.26,164.6,112004.0,157.4644,157.819,157.3878,157.7136,112004.0
2022-11-29 09:30:00,164.0,164.78,163.7,164.3,32189.0,157.1387,157.886,156.8512,157.4261,32189.0
2022-11-29 09:40:00,164.27,164.49,163.7,164.01,15608.0,157.3974,157.6082,156.8512,157.1483,15608.0
2022-11-29 09:50:00,163.94,164.76,163.94,164.67,18880.0,157.0812,157.8669,157.0812,157.7806,18880.0
2022-11-29 10:00:00,164.67,164.86,164.4,164.76,16391.0,157.7806,157.9627,157.5219,157.8669,16391.0
2022-11-29 10:10:00,164.78,165.1,164.77,164.99,21367.0,157.886,158.1927,157.8765,158.0873,21367.0
2022-11-29 10:20:00,164.98,165.16,164.78,164.93,33770.0,158.0777,158.2501,157.886,158.0298,33770.0
2022-11-29 10:30:00,165.05,165.11,164.9,165.06,25748.0,158.1447,158.2022,158.001,158.1543,25748.0
2022-11-29 10:40:00,165.04,165.14,164.79,164.88,18204.0,158.1352,158.231,157.8956,157.9819,18204.0
2022-11-29 10:50:00,164.86,164.88,164.68,164.7,18755.0,157.9627,157.9819,157.7902,157.8094,18755.0
2022-11-29 11:00:00,164.75,164.82,163.96,163.98,22432.0,157.8573,157.9244,157.1003,157.1195,22432.0
2022-11-29 11:10:00,163.97,164.05,163.46,163.55,32170.0,157.1099,157.1866,156.6213,156.7075,32170.0
2022-11-29 11:20:00,163.56,163.95,163.52,163.93,22623.0,156.7171,157.0908,156.6788,157.0716,22623.0
2022-11-29 11:30:00,163.93,164.16,163.86,164.04,18111.0,157.0716,157.292,157.0045,157.177,18111.0
2022-11-29 11:40:00,164.03,164.03,163.79,163.81,17228.0,157.1674,157.1674,156.9375,156.9566,17228.0
2022-11-29 11:50:00,163.76,163.85,163.6,163.77,16165.0,156.9087,156.9949,156.7554,156.9183,16165.0
2022-11-29 12:00:00,163.81,163.81,163.56,163.67,13976.0,156.9566,156.9566,156.7171,156.8225,13976.0
2022-11-29 12:10:00,163.69,163.74,163.53,163.67,16770.0,156.8416,156.8896,156.6883,156.8225,16770.0
2022-11-29 12:20:00,163.67,163.69,163.51,163.54,18403.0,156.8225,156.8416,156.6692,156.6979,18403.0
2022-11-29 12:30:00,163.57,163.84,163.53,163.81,17274.0,156.7267,156.9854,156.6883,156.9566,17274.0
2022-11-29 12:40:00,163.81,163.85,163.62,163.73,13098.0,156.9566,156.9949,156.7746,156.88,13098.0
2022-11-29 12:50:00,163.71,163.78,163.63,163.7,17880.0,156.8608,156.9279,156.7842,156.8512,17880.0
2022-11-29 13:00:00,163.7,164.19,163.66,163.93,42509.0,156.8512,157.3207,156.8129,157.0716,42509.0
2022-11-29 13:10:00,163.92,164.23,163.87,164.14,38008.0,157.062,157.3591,157.0141,157.2728,38008.0
2022-11-29 13:20:00,164.14,164.21,164.02,164.17,32278.0,157.2728,157.3399,157.1578,157.3016,32278.0
2022-11-29 13:30:00,164.19,164.35,164.18,164.3,21706.0,157.3207,157.474,157.3111,157.4261,21706.0
2022-11-29 13:40:00,164.3,164.44,164.19,164.23,17407.0,157.4261,157.5603,157.3207,157.3591,17407.0
2022-11-29 13:50:00,164.23,164.4,164.1,164.38,38447.0,157.3591,157.5219,157.2345,157.5028,38447.0
2022-11-29 14:00:00,164.38,164.79,164.36,164.67,26657.0,157.5028,157.8956,157.4836,157.7806,26657.0
2022-11-29 14:10:00,164.67,164.71,164.48,164.59,31114.0,157.7806,157.819,157.5986,157.704,31114.0
2022-11-29 14:20:00,164.56,164.6,164.28,164.31,45473.0,157.6752,157.7136,157.407,157.4357,45473.0
2022-11-29 14:30:00,164.31,164.5,164.26,164.45,37234.0,157.4357,157.6178,157.3878,157.5698,37234.0
2022-11-29 14:40:00,164.43,164.43,164.21,164.22,12782.0,157.5507,157.5507,157.3399,157.3495,12782.0
2022-11-29 14:50:00,164.23,164.4,164.19,164.4,24221.0,157.3591,157.5219,157.3207,157.5219,24221.0
2022-11-29 15:00:00,164.38,164.93,164.38,164.9,57739.0,157.5028,158.0298,157.5028,158.001,57739.0
2022-11-29 15:10:00,164.88,164.96,164.68,164.69,23230.0,157.9819,158.0585,157.7902,157.7998,23230.0
2022-11-29 15:20:00,164.66,164.73,164.21,164.39,27280.0,157.7711,157.8381,157.3399,157.5124,27280.0
2022-11-29 15:30:00,164.42,164.76,164.41,164.65,25081.0,157.5411,157.8669,157.5315,157.7615,25081.0
2022-11-29 15:40:00,164.65,164.88,164.64,164.88,41446.0,157.7615,157.9819,157.7519,157.9819,41446.0
2022-11-29 15:50:00,164.91,165.13,164.77,165.04,168934.0,158.0106,158.2214,157.8765,158.1352,168934.0
2022-11-30 09:30:00,164.68,165.63,164.61,164.86,45841.0,157.7902,158.7005,157.7232,157.9627,45841.0
2022-11-30 09:40:00,164.89,165.8,164.88,165.67,17106.0,157.9914,158.8634,157.9819,158.7388,17106.0
2022-11-30 09:50:00,165.65,165.92,165.24,165.31,15154.0,158.7196,158.9783,158.3268,158.3939,15154.0
2022-11-30 10:00:00,165.28,165.44,165.06,165.26,19006.0,158.3651,158.5184,158.1543,158.346,19006.0
2022-11-30 10:10:00,165.23,165.23,164.74,164.88,18863.0,158.3172,158.3172,157.8477,157.9819,18863.0
2022-11-30 10:20:00,164.87,164.91,164.75,164.83,24390.0,157.9723,158.0106,157.8573,157.9339,24390.0
2022-11-30 10:30:00,164.84,165.16,164.84,165.05,15871.0,157.9435,158.2501,157.9435,158.1447,15871.0
2022-11-30 10:40:00,165.05,165.15,164.87,164.9,18008.0,158.1447,158.2406,157.9723,158.001,18008.0
2022-11-30 10:50:00,164.9,165.17,164.87,165.09,13586.0,158.001,158.2597,157.9723,158.1831,13586.0
2022-11-30 11:00:00,165.09,165.09,164.75,164.98,17891.0,158.1831,158.1831,157.8573,158.0777,17891.0
2022-11-30 11:10:00,164.96,165.14,164.91,165.06,14849.0,158.0585,158.231,158.0106,158.1543,14849.0
2022-11-30 11:20:00,164.97,165.17,164.9,165.07,61423.0,158.0681,158.2597,158.001,158.1639,61423.0
2022-11-30 11:30:00,165.08,165.13,164.94,165.04,32243.0,158.1735,158.2214,158.0393,158.1352,32243.0
2022-11-30 11:40:00,165.06,165.22,165.01,165.07,20429.0,158.1543,158.3076,158.1064,158.1639,20429.0
2022-11-30 11:50:00,165.09,165.2,164.75,164.91,52997.0,158.1831,158.2885,157.8573,158.0106,52997.0
2022-11-30 12:00:00,164.88,164.91,164.75,164.81,8066.0,157.9819,158.0106,157.8573,157.9148,8066.0
2022-11-30 12:10:00,164.82,164.85,164.75,164.79,16094.0,157.9244,157.9531,157.8573,157.8956,16094.0
2022-11-30 12:20:00,164.79,164.83,164.55,164.55,8952.0,157.8956,157.9339,157.6657,157.6657,8952.0
2022-11-30 12:30:00,164.55,164.55,164.36,164.47,8002.0,157.6657,157.6657,157.4836,157.589,8002.0
2022-11-30 12:40:00,164.48,164.71,164.47,164.62,8862.0,157.5986,157.819,157.589,157.7327,8862.0
2022-11-30 12:50:00,164.62,164.62,164.4,164.43,6996.0,157.7327,157.7327,157.5219,157.5507,6996.0
2022-11-30 13:00:00,164.4,164.48,164.2,164.44,23798.0,157.5219,157.5986,157.3303,157.5603,23798.0
2022-11-30 13:10:00,164.44,164.58,164.41,164.57,7627.0,157.5603,157.6944,157.5315,157.6848,7627.0
2022-11-30 13:20:00,164.57,164.68,164.57,164.59,7949.0,157.6848,157.7902,157.6848,157.704,7949.0
2022-11-30 13:30:00,164.61,165.69,164.44,165.61,14033.0,157.7232,158.758,157.5603,158.6813,14033.0
2022-11-30 13:40:00,165.68,165.68,165.04,165.24,11788.0,158.7484,158.7484,158.1352,158.3268,11788.0
2022-11-30 13:50:00,165.22,165.82,165.11,165.72,8888.0,158.3076,158.8825,158.2022,158.7867,8888.0
2022-11-30 14:00:00,165.8,166.01,165.65,165.75,12546.0,158.8634,159.0646,158.7196,158.8155,12546.0
2022-11-30 14:10:00,165.71,166.17,165.57,166.15,11010.0,158.7771,159.2179,158.643,159.1987,11010.0
2022-11-30 14:20:00,166.15,166.15,165.73,165.9,20986.0,159.1987,159.1987,158.7963,158.9592,20986.0
2022-11-30 14:30:00,165.88,166.01,165.79,165.79,15512.0,158.94,159.0646,158.8538,158.8538,15512.0
2022-11-30 14:40:00,165.84,166.09,165.72,166.08,25601.0,158.9017,159.1412,158.7867,159.1317,25601.0
2022-11-30 14:50:00,166.06,166.32,166.01,166.2,34359.0,159.1125,159.3616,159.0646,159.2466,34359.0
2022-11-30 15:00:00,166.2,166.36,166.17,166.2,30602.0,159.2466,159.3999,159.2179,159.2466,30602.0
2022-11-30 15:10:00,166.25,166.45,166.21,166.43,28039.0,159.2945,159.4862,159.2562,159.467,28039.0
2022-11-30 15:20:00,166.44,166.44,166.27,166.35,25135.0,159.4766,159.4766,159.3137,159.3904,25135.0
2022-11-30 15:30:00,166.34,166.75,166.32,166.5,43963.0,159.3808,159.7736,159.3616,159.5341,43963.0
2022-11-30 15:40:00,166.46,166.89,166.41,166.86,57930.0,159.4958,159.9078,159.4478,159.879,57930.0
2022-11-30 15:50:00,166.9,167.64,166.85,167.6,286143.0,159.9173,160.6264,159.8694,160.5881,286143.0
2022-12-01 09:30:00,168.65,169.42,167.95,168.82,63966.0,162.22,162.9607,161.5467,162.3835,63966.0
2022-12-01 09:40:00,168.79,169.82,168.78,169.44,41463.0,162.3547,163.3454,162.3451,162.9799,41463.0
2022-12-01 09:50:00,169.46,170.64,169.32,170.41,44393.0,162.9991,164.1341,162.8645,163.9129,44393.0
2022-12-01 10:00:00,170.46,170.7,169.61,169.68,50677.0,163.961,164.1919,163.1434,163.2107,50677.0
2022-12-01 10:10:00,169.56,169.91,169.31,169.79,45842.0,163.0953,163.432,162.8549,163.3166,45842.0
2022-12-01 10:20:00,169.69,169.89,169.49,169.52,25968.0,163.2204,163.4127,163.028,163.0568,25968.0
2022-12-01 10:30:00,169.54,169.84,169.16,169.84,29278.0,163.0761,163.3646,162.7106,163.3646,29278.0
2022-12-01 10:40:00,169.83,170.03,169.59,169.96,25079.0,163.355,163.5474,163.1242,163.4801,25079.0
2022-12-01 10:50:00,169.91,170.14,169.55,169.55,28684.0,163.432,163.6532,163.0857,163.0857,28684.0
2022-12-01 11:00:00,169.53,169.69,169.06,169.31,34569.0,163.0665,163.2204,162.6144,162.8549,34569.0
2022-12-01 11:10:00,169.29,169.31,168.8,168.8,30714.0,162.8356,162.8549,162.3643,162.3643,30714.0
2022-12-01 11:20:00,168.84,169.13,168.8,168.83,23055.0,162.4028,162.6817,162.3643,162.3932,23055.0
2022-12-01 11:30:00,168.8,168.98,168.38,168.46,16742.0,162.3643,162.5374,161.9603,162.0373,16742.0
2022-12-01 11:40:00,168.46,168.46,168.03,168.12,9276.0,162.0373,162.0373,161.6237,161.7102,9276.0
2022-12-01 11:50:00,168.11,168.48,168.03,168.21,9626.0,161.7006,162.0565,161.6237,161.7968,9626.0
2022-12-01 12:00:00,168.17,168.31,167.89,167.89,9040.0,161.7583,161.893,161.489,161.489,9040.0
2022-12-01 12:10:00,167.9,168.02,167.77,167.91,10102.0,161.4986,161.614,161.3736,161.5082,10102.0
2022-12-01 12:20:00,167.92,168.36,167.92,168.35,9273.0,161.5178,161.9411,161.5178,161.9315,9273.0
2022-12-01 12:30:00,168.36,168.55,168.21,168.26,5778.0,161.9411,162.1238,161.7968,161.8449,5778.0
2022-12-01 12:40:00,168.21,168.28,168.05,168.27,4735.0,161.7968,161.8641,161.6429,161.8545,4735.0
2022-12-01 12:50:00,168.25,168.38,168.21,168.34,6894.0,161.8353,161.9603,161.7968,161.9218,6894.0
2022-12-01 13:00:00,168.33,168.49,168.23,168.23,6958.0,161.9122,162.0661,161.816,161.816,6958.0
2022-12-01 13:10:00,168.26,168.35,167.9,167.99,15938.0,161.8449,161.9315,161.4986,161.5852,15938.0
2022-12-01 13:20:00,167.98,168.09,167.78,167.88,11894.0,161.5756,161.6814,161.3832,161.4794,11894.0
2022-12-01 13:30:00,167.84,168.03,167.78,167.94,11708.0,161.4409,161.6237,161.3832,161.5371,11708.0
2022-12-01 13:40:00,167.97,168.44,167.97,168.39,15310.0,161.5659,162.018,161.5659,161.9699,15310.0
2022-12-01 13:50:00,168.35,168.37,167.99,168.02,7631.0,161.9315,161.9507,161.5852,161.614,7631.0
2022-12-01 14:00:00,168.07,168.11,167.88,168.01,12148.0,161.6621,161.7006,161.4794,161.6044,12148.0
2022-12-01 14:10:00,168.01,168.04,167.89,168.03,9113.0,161.6044,161.6333,161.489,161.6237,9113.0
2022-12-01 14:20:00,168.03,168.26,167.95,168.14,10465.0,161.6237,161.8449,161.5467,161.7295,10465.0
2022-12-01 14:30:00,168.1,168.28,168.07,168.26,10011.0,161.691,161.8641,161.6621,161.8449,10011.0
2022-12-01 14:40:00,168.32,168.47,168.28,168.44,7055.0,161.9026,162.0469,161.8641,162.018,7055.0
2022-12-01 14:50:00,168.45,168.58,168.34,168.39,9400.0,162.0276,162.1527,161.9218,161.9699,9400.0
2022-12-01 15:00:00,168.37,168.38,168.2,168.28,10906.0,161.9507,161.9603,161.7872,161.8641,10906.0
2022-12-01 15:10:00,168.25,168.25,168.02,168.06,18091.0,161.8353,161.8353,161.614,161.6525,18091.0
2022-12-01 15:20:00,168.05,168.05,167.79,167.88,23712.0,161.6429,161.6429,161.3928,161.4794,23712.0
2022-12-01 15:30:00,167.87,168.02,167.86,167.95,30999.0,161.4698,161.614,161.4601,161.5467,30999.0
2022-12-01 15:40:00,167.94,168.05,167.81,167.98,40638.0,161.5371,161.6429,161.412,161.5756,40638.0
2022-12-01 15:50:00,167.95,168.06,167.7,167.87,145086.0,161.5467,161.6525,161.3062,161.4698,145086.0
2022-12-02 09:30:00,166.6,167.85,166.32,167.63,45143.0,160.2482,161.4505,159.9789,161.2389,45143.0
2022-12-02 09:40:00,167.49,167.51,166.81,167.29,18759.0,161.1042,161.1235,160.4502,160.9119,18759.0
2022-12-02 09:50:00,167.25,167.41,166.9,166.95,21098.0,160.8734,161.0273,160.5367,160.5848,21098.0
2022-12-02 10:00:00,166.87,167.39,166.87,167.31,21602.0,160.5079,161.0081,160.5079,160.9311,21602.0
2022-12-02 10:10:00,167.31,167.38,167.11,167.18,8262.0,160.9311,160.9984,160.7387,160.8061,8262.0
2022-12-02 10:20:00,167.25,167.58,167.21,167.21,6832.0,160.8734,161.1908,160.8349,160.8349,6832.0
2022-12-02 10:30:00,167.21,167.7,167.07,167.38,24118.0,160.8349,161.3062,160.7003,160.9984,24118.0
2022-12-02 10:40:00,167.4,167.79,167.39,167.79,10380.0,161.0177,161.3928,161.0081,161.3928,10380.0
2022-12-02 10:50:00,167.79,168.03,167.65,167.86,27712.0,161.3928,161.6237,161.2581,161.4601,27712.0
2022-12-02 11:00:00,167.88,168.34,167.8,168.32,18059.0,161.4794,161.9218,161.4024,161.9026,18059.0
2022-12-02 11:10:00,168.32,168.5,168.2,168.47,18009.0,161.9026,162.0757,161.7872,162.0469,18009.0
2022-12-02 11:20:00,168.47,168.68,168.35,168.68,8683.0,162.0469,162.2489,161.9315,162.2489,8683.0
2022-12-02 11:30:00,168.7,169.06,168.61,168.96,13846.0,162.2681,162.6144,162.1815,162.5182,13846.0
2022-12-02 11:40:00,169.02,169.32,168.95,169.17,14591.0,162.5759,162.8645,162.5086,162.7202,14591.0
2022-12-02 11:50:00,169.15,169.23,168.93,168.93,9273.0,162.701,162.7779,162.4893,162.4893,9273.0
2022-12-02 12:00:00,168.94,169.26,168.85,169.24,9454.0,162.499,162.8068,162.4124,162.7875,9454.0
2022-12-02 12:10:00,169.21,169.45,169.21,169.33,10677.0,162.7587,162.9895,162.7587,162.8741,10677.0
2022-12-02 12:20:00,169.32,169.42,169.22,169.29,15854.0,162.8645,162.9607,162.7683,162.8356,15854.0
2022-12-02 12:30:00,169.31,169.36,169.04,169.06,14683.0,162.8549,162.9029,162.5951,162.6144,14683.0
2022-12-02 12:40:00,169.04,169.17,169.01,169.04,9850.0,162.5951,162.7202,162.5663,162.5951,9850.0
2022-12-02 12:50:00,169.02,169.09,168.87,168.94,11402.0,162.5759,162.6432,162.4316,162.499,11402.0
2022-12-02 13:00:00,168.97,169.04,168.9,168.9,9241.0,162.5278,162.5951,162.4605,162.4605,9241.0
2022-12-02 13:10:00,168.9,169.31,168.85,169.26,10719.0,162.4605,162.8549,162.4124,162.8068,10719.0
2022-12-02 13:20:00,169.24,169.26,169.0,169.1,11146.0,162.7875,162.8068,162.5567,162.6529,11146.0
2022-12-02 13:30:00,169.15,169.24,168.92,168.92,6141.0,162.701,162.7875,162.4797,162.4797,6141.0
2022-12-02 13:40:00,168.93,169.19,168.91,169.17,6268.0,162.4893,162.7394,162.4701,162.7202,6268.0
2022-12-02 13:50:00,169.14,169.21,168.98,169.2,8224.0,162.6913,162.7587,162.5374,162.749,8224.0
2022-12-02 14:00:00,169.24,169.3,168.99,169.18,22038.0,162.7875,162.8452,162.5471,162.7298,22038.0
2022-12-02 14:10:00,169.16,169.6,169.07,169.59,20677.0,162.7106,163.1338,162.624,163.1242,20677.0
2022-12-02 14:20:00,169.61,169.61,169.36,169.43,15470.0,163.1434,163.1434,162.9029,162.9703,15470.0
2022-12-02 14:30:00,169.41,169.62,169.4,169.5,9833.0,162.951,163.153,162.9414,163.0376,9833.0
2022-12-02 14:40:00,169.48,169.62,169.45,169.59,16784.0,163.0184,163.153,162.9895,163.1242,16784.0
2022-12-02 14:50:00,169.61,169.83,169.53,169.69,15274.0,163.1434,163.355,163.0665,163.2204,15274.0
2022-12-02 15:00:00,169.76,169.88,169.7,169.78,19145.0,163.2877,163.4031,163.23,163.3069,19145.0
2022-12-02 15:10:00,169.75,169.75,169.58,169.72,9353.0,163.2781,163.2781,163.1146,163.2492,9353.0
2022-12-02 15:20:00,169.74,169.75,169.17,169.25,10951.0,163.2685,163.2781,162.7202,162.7971,10951.0
2022-12-02 15:30:00,169.21,169.39,169.2,169.36,20214.0,162.7587,162.9318,162.749,162.9029,20214.0
2022-12-02 15:40:00,169.37,169.44,169.27,169.36,34849.0,162.9126,162.9799,162.8164,162.9029,34849.0
2022-12-02 15:50:00,169.41,169.9,169.34,169.81,120604.0,162.951,163.4224,162.8837,163.3358,120604.0
2022-12-05 09:30:00,168.27,168.94,167.85,168.0,45950.0,161.8545,162.499,161.4505,161.5948,45950.0
2022-12-05 09:40:00,168.05,168.68,167.99,168.35,37800.0,161.6429,162.2489,161.5852,161.9315,37800.0
2022-12-05 09:50:00,168.31,168.45,168.03,168.04,29910.0,161.893,162.0276,161.6237,161.6333,29910.0
2022-12-05 10:00:00,167.92,167.92,167.36,167.37,19175.0,161.5178,161.5178,160.9792,160.9888,19175.0
2022-12-05 10:10:00,167.36,167.47,167.09,167.16,12441.0,160.9792,161.085,160.7195,160.7868,12441.0
2022-12-05 10:20:00,167.21,167.48,167.11,167.15,17121.0,160.8349,161.0946,160.7387,160.7772,17121.0
2022-12-05 10:30:00,167.15,167.57,167.1,167.35,20814.0,160.7772,161.1812,160.7291,160.9696,20814.0
2022-12-05 10:40:00,167.43,167.88,167.41,167.74,12954.0,161.0465,161.4794,161.0273,161.3447,12954.0
2022-12-05 10:50:00,167.74,167.85,167.39,167.83,14443.0,161.3447,161.4505,161.0081,161.4313,14443.0
2022-12-05 11:00:00,167.87,167.88,167.5,167.63,10573.0,161.4698,161.4794,161.1139,161.2389,10573.0
2022-12-05 11:10:00,167.63,167.86,167.55,167.64,28167.0,161.2389,161.4601,161.162,161.2485,28167.0
2022-12-05 11:20:00,167.63,167.89,167.55,167.86,10905.0,161.2389,161.489,161.162,161.4601,10905.0
2022-12-05 11:30:00,167.89,168.01,167.71,167.93,13431.0,161.489,161.6044,161.3159,161.5275,13431.0
2022-12-05 11:40:00,167.98,168.05,167.88,167.94,29407.0,161.5756,161.6429,161.4794,161.5371,29407.0
2022-12-05 11:50:00,167.92,167.92,167.47,167.58,17857.0,161.5178,161.5178,161.085,161.1908,17857.0
2022-12-05 12:00:00,167.49,167.88,167.3,167.78,22996.0,161.1042,161.4794,160.9215,161.3832,22996.0
2022-12-05 12:10:00,167.81,168.01,167.76,168.0,15814.0,161.412,161.6044,161.3639,161.5948,15814.0
2022-12-05 12:20:00,168.0,168.17,167.96,168.0,14474.0,161.5948,161.7583,161.5563,161.5948,14474.0
2022-12-05 12:30:00,168.01,168.04,167.74,167.88,19213.0,161.6044,161.6333,161.3447,161.4794,19213.0
2022-12-05 12:40:00,167.86,168.04,167.82,167.97,12420.0,161.4601,161.6333,161.4217,161.5659,12420.0
2022-12-05 12:50:00,167.94,167.99,167.83,167.94,9470.0,161.5371,161.5852,161.4313,161.5371,9470.0
2022-12-05 13:00:00,167.9,168.26,167.9,168.05,23656.0,161.4986,161.8449,161.4986,161.6429,23656.0
2022-12-05 13:10:00,168.08,168.51,168.04,168.5,9050.0,161.6717,162.0854,161.6333,162.0757,9050.0
2022-12-05 13:20:00,168.46,168.51,168.19,168.37,17522.0,162.0373,162.0854,161.7776,161.9507,17522.0
2022-12-05 13:30:00,168.35,168.49,168.31,168.43,8228.0,161.9315,162.0661,161.893,162.0084,8228.0
2022-12-05 13:40:00,168.46,168.46,168.26,168.31,7090.0,162.0373,162.0373,161.8449,161.893,7090.0
2022-12-05 13:50:00,168.29,168.31,168.05,168.05,9001.0,161.8737,161.893,161.6429,161.6429,9001.0
2022-12-05 14:00:00,168.06,168.27,168.03,168.25,14189.0,161.6525,161.8545,161.6237,161.8353,14189.0
2022-12-05 14:10:00,168.28,168.42,168.14,168.31,12577.0,161.8641,161.9988,161.7295,161.893,12577.0
2022-12-05 14:20:00,168.31,168.31,168.03,168.1,14930.0,161.893,161.893,161.6237,161.691,14930.0
2022-12-05 14:30:00,168.08,168.18,168.01,168.09,8942.0,161.6717,161.7679,161.6044,161.6814,8942.0
2022-12-05 14:40:00,168.07,168.07,167.84,167.91,12001.0,161.6621,161.6621,161.4409,161.5082,12001.0
2022-12-05 14:50:00,167.91,168.09,167.85,168.03,11710.0,161.5082,161.6814,161.4505,161.6237,11710.0
2022-12-05 15:00:00,168.09,168.11,167.99,168.01,10433.0,161.6814,161.7006,161.5852,161.6044,10433.0
2022-12-05 15:10:00,168.01,168.11,167.94,168.07,58492.0,161.6044,161.7006,161.5371,161.6621,58492.0
2022-12-05 15:20:00,168.06,168.09,167.7,167.83,14597.0,161.6525,161.6814,161.3062,161.4313,14597.0
2022-12-05 15:30:00,167.83,168.01,167.73,167.75,39113.0,161.4313,161.6044,161.3351,161.3543,39113.0
2022-12-05 15:40:00,167.74,168.01,167.71,167.93,41274.0,161.3447,161.6044,161.3159,161.5275,41274.0
2022-12-05 15:50:00,167.92,168.09,167.69,167.82,104480.0,161.5178,161.6814,161.2966,161.4217,104480.0
2022-12-06 09:30:00,167.49,167.59,166.66,166.96,26682.0,161.1042,161.2004,160.3059,160.5944,26682.0
2022-12-06 09:40:00,166.98,167.7,166.98,167.67,14427.0,160.6137,161.3062,160.6137,161.2774,14427.0
2022-12-06 09:50:00,167.62,167.62,166.72,167.02,14180.0,161.2293,161.2293,160.3636,160.6522,14180.0
2022-12-06 10:00:00,166.94,167.26,166.72,166.8,14430.0,160.5752,160.883,160.3636,160.4406,14430.0
2022-12-06 10:10:00,166.78,166.81,166.54,166.79,23148.0,160.4213,160.4502,160.1905,160.4309,23148.0
2022-12-06 10:20:00,166.79,166.79,165.8,165.85,14811.0,160.4309,160.4309,159.4787,159.5268,14811.0
2022-12-06 10:30:00,165.85,166.23,165.74,166.17,16328.0,159.5268,159.8923,159.421,159.8346,16328.0
2022-12-06 10:40:00,166.14,166.32,165.99,166.13,15883.0,159.8057,159.9789,159.6614,159.7961,15883.0
2022-12-06 10:50:00,166.06,166.07,165.58,165.68,18105.0,159.7288,159.7384,159.2671,159.3633,18105.0
2022-12-06 11:00:00,165.71,165.86,165.31,165.31,24703.0,159.3921,159.5364,159.0074,159.0074,24703.0
2022-12-06 11:10:00,165.35,165.69,165.11,165.14,19754.0,159.0458,159.3729,158.815,158.8438,19754.0
2022-12-06 11:20:00,165.15,165.23,165.0,165.11,30730.0,158.8535,158.9304,158.7092,158.815,30730.0
2022-12-06 11:30:00,165.1,165.54,165.07,165.45,23615.0,158.8054,159.2286,158.7765,159.142,23615.0
2022-12-06 11:40:00,165.47,165.82,165.45,165.73,6738.0,159.1613,159.4979,159.142,159.4113,6738.0
2022-12-06 11:50:00,165.75,165.75,165.41,165.56,5684.0,159.4306,159.4306,159.1035,159.2478,5684.0
2022-12-06 12:00:00,165.56,165.86,165.56,165.63,8308.0,159.2478,159.5364,159.2478,159.3152,8308.0
2022-12-06 12:10:00,165.65,165.65,165.4,165.47,9760.0,159.3344,159.3344,159.0939,159.1613,9760.0
2022-12-06 12:20:00,165.48,165.6,165.4,165.44,6320.0,159.1709,159.2863,159.0939,159.1324,6320.0
2022-12-06 12:30:00,165.44,165.54,165.38,165.46,7649.0,159.1324,159.2286,159.0747,159.1516,7649.0
2022-12-06 12:40:00,165.5,165.5,165.22,165.42,8707.0,159.1901,159.1901,158.9208,159.1132,8707.0
2022-12-06 12:50:00,165.39,165.46,165.28,165.44,12058.0,159.0843,159.1516,158.9785,159.1324,12058.0
2022-12-06 13:00:00,165.43,165.46,165.13,165.19,13723.0,159.1228,159.1516,158.8342,158.8919,13723.0
2022-12-06 13:10:00,165.18,165.36,165.0,165.23,25020.0,158.8823,159.0555,158.7092,158.9304,25020.0
2022-12-06 13:20:00,165.18,165.28,165.0,165.07,7955.0,158.8823,158.9785,158.7092,158.7765,7955.0
2022-12-06 13:30:00,165.06,165.27,165.0,165.26,12874.0,158.7669,158.9689,158.7092,158.9593,12874.0
2022-12-06 13:40:00,165.21,165.28,165.05,165.08,9509.0,158.9112,158.9785,158.7573,158.7861,9509.0
2022-12-06 13:50:00,165.09,165.51,165.0,165.51,16763.0,158.7957,159.1997,158.7092,159.1997,16763.0
2022-12-06 14:00:00,165.5,165.5,165.29,165.36,10974.0,159.1901,159.1901,158.9881,159.0555,10974.0
2022-12-06 14:10:00,165.33,165.33,165.19,165.23,13182.0,159.0266,159.0266,158.8919,158.9304,13182.0
2022-12-06 14:20:00,165.25,165.32,165.1,165.12,13574.0,158.9496,159.017,158.8054,158.8246,13574.0
2022-12-06 14:30:00,165.11,165.28,165.01,165.24,25113.0,158.815,158.9785,158.7188,158.94,25113.0
2022-12-06 14:40:00,165.29,165.36,165.15,165.15,9142.0,158.9881,159.0555,158.8535,158.8535,9142.0
2022-12-06 14:50:00,165.14,165.23,165.05,165.17,13445.0,158.8438,158.9304,158.7573,158.8727,13445.0
2022-12-06 15:00:00,165.19,165.4,165.15,165.17,20234.0,158.8919,159.0939,158.8535,158.8727,20234.0
2022-12-06 15:10:00,165.17,165.32,164.96,165.14,30832.0,158.8727,159.017,158.6707,158.8438,30832.0
2022-12-06 15:20:00,165.15,165.17,164.78,164.85,16274.0,158.8535,158.8727,158.4976,158.5649,16274.0
2022-12-06 15:30:00,164.84,165.28,164.8,165.2,34004.0,158.5553,158.9785,158.5168,158.9016,34004.0
2022-12-06 15:40:00,165.23,165.36,165.12,165.36,22671.0,158.9304,159.0555,158.8246,159.0555,22671.0
2022-12-06 15:50:00,165.36,165.6,165.22,165.51,104768.0,159.0555,159.2863,158.9208,159.1997,104768.0
2022-12-07 09:30:00,165.46,166.83,165.3,166.07,45626.0,159.1516,160.4694,158.9977,159.7384,45626.0
2022-12-07 09:40:00,166.09,166.17,165.36,165.37,33402.0,159.7576,159.8346,159.0555,159.0651,33402.0
2022-12-07 09:50:00,165.32,165.54,164.99,165.43,10666.0,159.017,159.2286,158.6996,159.1228,10666.0
2022-12-07 10:00:00,165.49,166.13,165.39,165.55,16194.0,159.1805,159.7961,159.0843,159.2382,16194.0
2022-12-07 10:10:00,165.59,165.94,165.22,165.78,14862.0,159.2767,159.6133,158.9208,159.4594,14862.0
2022-12-07 10:20:00,165.87,166.2,165.82,166.13,12773.0,159.546,159.8634,159.4979,159.7961,12773.0
2022-12-07 10:30:00,166.18,166.22,165.77,165.92,14087.0,159.8442,159.8827,159.4498,159.5941,14087.0
2022-12-07 10:40:00,165.91,166.21,165.84,166.07,11842.0,159.5845,159.873,159.5172,159.7384,11842.0
2022-12-07 10:50:00,166.07,166.31,166.01,166.03,13351.0,159.7384,159.9692,159.6807,159.6999,13351.0
2022-12-07 11:00:00,166.02,166.14,165.57,165.76,18427.0,159.6903,159.8057,159.2574,159.4402,18427.0
2022-12-07 11:10:00,165.76,165.83,165.61,165.7,14482.0,159.4402,159.5075,159.2959,159.3825,14482.0
2022-12-07 11:20:00,165.67,165.67,165.33,165.47,16755.0,159.3536,159.3536,159.0266,159.1613,16755.0
2022-12-07 11:30:00,165.52,165.62,165.31,165.6,8571.0,159.2094,159.3055,159.0074,159.2863,8571.0
2022-12-07 11:40:00,165.64,165.74,165.5,165.52,10128.0,159.3248,159.421,159.1901,159.2094,10128.0
2022-12-07 11:50:00,165.52,165.62,165.39,165.55,10833.0,159.2094,159.3055,159.0843,159.2382,10833.0
2022-12-07 12:00:00,165.59,165.59,165.33,165.4,12244.0,159.2767,159.2767,159.0266,159.0939,12244.0
2022-12-07 12:10:00,165.4,165.42,165.19,165.25,21595.0,159.0939,159.1132,158.8919,158.9496,21595.0
2022-12-07 12:20:00,165.28,165.39,165.18,165.32,16441.0,158.9785,159.0843,158.8823,159.017,16441.0
2022-12-07 12:30:00,165.33,165.42,165.23,165.33,10647.0,159.0266,159.1132,158.9304,159.0266,10647.0
2022-12-07 12:40:00,165.34,165.68,165.32,165.64,7394.0,159.0362,159.3633,159.017,159.3248,7394.0
2022-12-07 12:50:00,165.64,165.68,165.49,165.68,7898.0,159.3248,159.3633,159.1805,159.3633,7898.0
2022-12-07 13:00:00,165.66,165.66,165.42,165.53,9922.0,159.344,159.344,159.1132,159.219,9922.0
2022-12-07 13:10:00,165.54,165.84,165.45,165.84,10424.0,159.2286,159.5172,159.142,159.5172,10424.0
2022-12-07 13:20:00,165.83,165.88,165.64,165.71,7886.0,159.5075,159.5556,159.3248,159.3921,7886.0
2022-12-07 13:30:00,165.68,165.73,165.56,165.57,7596.0,159.3633,159.4113,159.2478,159.2574,7596.0
2022-12-07 13:40:00,165.59,165.65,165.53,165.56,7624.0,159.2767,159.3344,159.219,159.2478,7624.0
2022-12-07 13:50:00,165.53,165.54,164.98,165.09,18134.0,159.219,159.2286,158.6899,158.7957,18134.0
2022-12-07 14:00:00,165.07,165.15,164.95,165.02,16766.0,158.7765,158.8535,158.6611,158.7284,16766.0
2022-12-07 14:10:00,165.0,165.2,164.98,164.99,10115.0,158.7092,158.9016,158.6899,158.6996,10115.0
2022-12-07 14:20:00,165.0,165.1,164.96,165.05,12911.0,158.7092,158.8054,158.6707,158.7573,12911.0
2022-12-07 14:30:00,165.03,165.29,165.0,165.25,9570.0,158.738,158.9881,158.7092,158.9496,9570.0
2022-12-07 14:40:00,165.24,165.31,165.06,165.08,9104.0,158.94,159.0074,158.7669,158.7861,9104.0
2022-12-07 14:50:00,165.08,165.2,164.99,165.05,21040.0,158.7861,158.9016,158.6996,158.7573,21040.0
2022-12-07 15:00:00,165.05,165.16,164.83,164.83,19924.0,158.7573,158.8631,158.5457,158.5457,19924.0
2022-12-07 15:10:00,164.84,165.0,164.84,164.99,20426.0,158.5553,158.7092,158.5553,158.6996,20426.0
2022-12-07 15:20:00,164.99,165.1,164.87,165.04,22352.0,158.6996,158.8054,158.5841,158.7477,22352.0
2022-12-07 15:30:00,165.03,165.26,164.99,165.22,18113.0,158.738,158.9593,158.6996,158.9208,18113.0
2022-12-07 15:40:00,165.24,165.24,164.98,165.09,25914.0,158.94,158.94,158.6899,158.7957,25914.0
2022-12-07 15:50:00,165.07,165.38,165.02,165.21,65878.0,158.7765,159.0747,158.7284,158.9112,65878.0
2022-12-08 09:30:00,165.15,165.95,165.1,165.9,23898.0,158.8535,159.623,158.8054,159.5749,23898.0
2022-12-08 09:40:00,165.79,165.88,165.34,165.58,10227.0,159.4691,159.5556,159.0362,159.2671,10227.0
2022-12-08 09:50:00,165.54,165.79,165.32,165.69,11877.0,159.2286,159.4691,159.017,159.3729,11877.0
2022-12-08 10:00:00,165.76,165.83,165.55,165.59,11333.0,159.4402,159.5075,159.2382,159.2767,11333.0
2022-12-08 10:10:00,165.65,165.77,165.49,165.75,7733.0,159.3344,159.4498,159.1805,159.4306,7733.0
2022-12-08 10:20:00,165.76,166.11,165.76,166.09,8815.0,159.4402,159.7769,159.4402,159.7576,8815.0
2022-12-08 10:30:00,166.09,166.13,165.84,166.13,9027.0,159.7576,159.7961,159.5172,159.7961,9027.0
2022-12-08 10:40:00,166.13,166.22,165.91,166.07,7330.0,159.7961,159.8827,159.5845,159.7384,7330.0
2022-12-08 10:50:00,166.13,166.45,166.13,166.4,8697.0,159.7961,160.1039,159.7961,160.0558,8697.0
2022-12-08 11:00:00,166.52,166.54,166.08,166.16,7384.0,160.1712,160.1905,159.748,159.825,7384.0
2022-12-08 11:10:00,166.13,166.37,165.94,165.96,14699.0,159.7961,160.0269,159.6133,159.6326,14699.0
2022-12-08 11:20:00,165.98,166.4,165.86,166.4,7727.0,159.6518,160.0558,159.5364,160.0558,7727.0
2022-12-08 11:30:00,166.51,166.7,166.49,166.6,8467.0,160.1616,160.3444,160.1424,160.2482,8467.0
2022-12-08 11:40:00,166.61,166.65,166.39,166.47,16656.0,160.2578,160.2963,160.0462,160.1231,16656.0
2022-12-08 11:50:00,166.43,166.54,166.35,166.53,6552.0,160.0847,160.1905,160.0077,160.1808,6552.0
2022-12-08 12:00:00,166.51,166.75,166.45,166.71,9818.0,160.1616,160.3925,160.1039,160.354,9818.0
2022-12-08 12:10:00,166.73,166.81,166.57,166.58,5847.0,160.3732,160.4502,160.2193,160.2289,5847.0
2022-12-08 12:20:00,166.57,166.75,166.47,166.68,10904.0,160.2193,160.3925,160.1231,160.3251,10904.0
2022-12-08 12:30:00,166.67,166.8,166.67,166.75,7155.0,160.3155,160.4406,160.3155,160.3925,7155.0
2022-12-08 12:40:00,166.72,166.74,166.44,166.52,7657.0,160.3636,160.3828,160.0943,160.1712,7657.0
2022-12-08 12:50:00,166.63,166.78,166.63,166.76,4702.0,160.277,160.4213,160.277,160.4021,4702.0
2022-12-08 13:00:00,166.7,166.85,166.61,166.79,40558.0,160.3444,160.4886,160.2578,160.4309,40558.0
2022-12-08 13:10:00,166.75,166.75,166.42,166.53,8009.0,160.3925,160.3925,160.075,160.1808,8009.0
2022-12-08 13:20:00,166.54,166.54,166.33,166.41,10934.0,160.1905,160.1905,159.9885,160.0654,10934.0
2022-12-08 13:30:00,166.45,166.48,166.28,166.35,10314.0,160.1039,160.1328,159.9404,160.0077,10314.0
2022-12-08 13:40:00,166.38,166.48,166.31,166.37,5254.0,160.0366,160.1328,159.9692,160.0269,5254.0
2022-12-08 13:50:00,166.38,166.39,166.2,166.25,6645.0,160.0366,160.0462,159.8634,159.9115,6645.0
2022-12-08 14:00:00,166.25,166.29,166.01,166.24,38395.0,159.9115,159.95,159.6807,159.9019,38395.0
2022-12-08 14:10:00,166.22,166.24,165.96,166.03,7130.0,159.8827,159.9019,159.6326,159.6999,7130.0
2022-12-08 14:20:00,166.04,166.04,165.82,165.84,7472.0,159.7095,159.7095,159.4979,159.5172,7472.0
2022-12-08 14:30:00,165.84,165.95,165.76,165.93,9545.0,159.5172,159.623,159.4402,159.6037,9545.0
2022-12-08 14:40:00,165.89,166.01,165.89,165.92,7926.0,159.5652,159.6807,159.5652,159.5941,7926.0
2022-12-08 14:50:00,165.84,166.1,165.82,165.94,8956.0,159.5172,159.7672,159.4979,159.6133,8956.0
2022-12-08 15:00:00,165.92,165.96,165.75,165.91,10747.0,159.5941,159.6326,159.4306,159.5845,10747.0
2022-12-08 15:10:00,165.95,166.05,165.86,165.93,10430.0,159.623,159.7191,159.5364,159.6037,10430.0
2022-12-08 15:20:00,165.91,166.12,165.87,166.03,7068.0,159.5845,159.7865,159.546,159.6999,7068.0
2022-12-08 15:30:00,166.05,166.15,165.88,165.91,9915.0,159.7191,159.8153,159.5556,159.5845,9915.0
2022-12-08 15:40:00,165.88,165.93,165.72,165.87,19474.0,159.5556,159.6037,159.4017,159.546,19474.0
2022-12-08 15:50:00,165.89,166.13,165.78,166.04,46749.0,159.5652,159.7961,159.4594,159.7095,46749.0
2022-12-09 09:30:00,167.06,167.74,166.33,167.73,62911.0,160.6906,161.3447,159.9885,161.3351,62911.0
2022-12-09 09:40:00,167.58,168.22,167.5,167.69,27360.0,161.1908,161.8064,161.1139,161.2966,27360.0
2022-12-09 09:50:00,167.76,168.08,167.6,168.08,17869.0,161.3639,161.6717,161.21,161.6717,17869.0
2022-12-09 10:00:00,168.09,168.44,167.53,168.1,20489.0,161.6814,162.018,161.1427,161.691,20489.0
2022-12-09 10:10:00,167.9,168.13,167.62,167.92,14871.0,161.4986,161.7198,161.2293,161.5178,14871.0
2022-12-09 10:20:00,167.88,168.04,167.58,168.0,21794.0,161.4794,161.6333,161.1908,161.5948,21794.0
2022-12-09 10:30:00,168.0,168.05,167.53,167.85,16933.0,161.5948,161.6429,161.1427,161.4505,16933.0
2022-12-09 10:40:00,167.82,167.88,167.53,167.59,16634.0,161.4217,161.4794,161.1427,161.2004,16634.0
2022-12-09 10:50:00,167.59,167.66,167.4,167.66,17895.0,161.2004,161.2678,161.0177,161.2678,17895.0
2022-12-09 11:00:00,167.6,167.6,167.09,167.1,12162.0,161.21,161.21,160.7195,160.7291,12162.0
2022-12-09 11:10:00,167.09,167.18,166.87,167.1,13649.0,160.7195,160.8061,160.5079,160.7291,13649.0
2022-12-09 11:20:00,167.14,167.31,167.04,167.06,9970.0,160.7676,160.9311,160.6714,160.6906,9970.0
2022-12-09 11:30:00,167.1,167.23,166.86,166.91,15031.0,160.7291,160.8542,160.4983,160.5464,15031.0
2022-12-09 11:40:00,166.92,167.1,166.79,167.05,10052.0,160.556,160.7291,160.4309,160.681,10052.0
2022-12-09 11:50:00,167.04,167.24,167.03,167.1,8887.0,160.6714,160.8638,160.6618,160.7291,8887.0
2022-12-09 12:00:00,167.07,167.14,166.91,166.91,9512.0,160.7003,160.7676,160.5464,160.5464,9512.0
2022-12-09 12:10:00,166.91,167.07,166.85,166.97,9979.0,160.5464,160.7003,160.4886,160.6041,9979.0
2022-12-09 12:20:00,166.96,167.05,166.86,166.92,8459.0,160.5944,160.681,160.4983,160.556,8459.0
2022-12-09 12:30:00,166.92,167.01,166.88,167.0,18800.0,160.556,160.6425,160.5175,160.6329,18800.0
2022-12-09 12:40:00,167.0,167.11,166.85,166.94,10016.0,160.6329,160.7387,160.4886,160.5752,10016.0
2022-12-09 12:50:00,166.98,167.02,166.8,167.02,7687.0,160.6137,160.6522,160.4406,160.6522,7687.0
2022-12-09 13:00:00,166.97,166.99,166.65,166.73,7088.0,160.6041,160.6233,160.2963,160.3732,7088.0
2022-12-09 13:10:00,166.7,167.02,166.65,166.98,7657.0,160.3444,160.6522,160.2963,160.6137,7657.0
2022-12-09 13:20:00,166.92,166.92,166.7,166.77,9051.0,160.556,160.556,160.3444,160.4117,9051.0
2022-12-09 13:30:00,166.74,166.85,166.62,166.75,6817.0,160.3828,160.4886,160.2674,160.3925,6817.0
2022-12-09 13:40:00,166.7,166.77,166.58,166.73,8207.0,160.3444,160.4117,160.2289,160.3732,8207.0
2022-12-09 13:50:00,166.75,166.83,166.63,166.78,9188.0,160.3925,160.4694,160.277,160.4213,9188.0
2022-12-09 14:00:00,166.78,166.82,166.35,166.41,10017.0,160.4213,160.4598,160.0077,160.0654,10017.0
2022-12-09 14:10:00,166.38,166.54,166.31,166.48,9994.0,160.0366,160.1905,159.9692,160.1328,9994.0
2022-12-09 14:20:00,166.48,166.5,166.3,166.43,9532.0,160.1328,160.152,159.9596,160.0847,9532.0
2022-12-09 14:30:00,166.41,166.69,166.4,166.67,10636.0,160.0654,160.3347,160.0558,160.3155,10636.0
2022-12-09 14:40:00,166.71,166.73,166.59,166.72,9693.0,160.354,160.3732,160.2386,160.3636,9693.0
2022-12-09 14:50:00,166.67,166.83,166.64,166.74,9707.0,160.3155,160.4694,160.2867,160.3828,9707.0
2022-12-09 15:00:00,166.75,166.98,166.66,166.92,12252.0,160.3925,160.6137,160.3059,160.556,12252.0
2022-12-09 15:10:00,166.92,167.39,166.9,167.3,39110.0,160.556,161.0081,160.5367,160.9215,39110.0
2022-12-09 15:20:00,167.3,167.44,167.14,167.43,32356.0,160.9215,161.0561,160.7676,161.0465,32356.0
2022-12-09 15:30:00,167.41,167.56,167.3,167.33,102059.0,161.0273,161.1716,160.9215,160.9503,102059.0
2022-12-09 15:40:00,167.28,167.54,167.12,167.4,62309.0,160.9022,161.1523,160.7483,161.0177,62309.0
2022-12-09 15:50:00,167.37,167.37,166.75,166.9,190947.0,160.9888,160.9888,160.3925,160.5367,190947.0
2022-12-12 09:30:00,168.33,168.96,167.06,167.52,57283.0,161.9122,162.5182,160.6906,161.1331,57283.0
2022-12-12 09:40:00,167.64,167.73,167.27,167.45,7929.0,161.2485,161.3351,160.8926,161.0658,7929.0
2022-12-12 09:50:00,167.46,167.46,167.05,167.12,14712.0,161.0754,161.0754,160.681,160.7483,14712.0
2022-12-12 10:00:00,167.18,167.22,166.67,166.74,14136.0,160.8061,160.8445,160.3155,160.3828,14136.0
2022-12-12 10:10:00,166.78,166.81,166.51,166.53,16401.0,160.4213,160.4502,160.1616,160.1808,16401.0
2022-12-12 10:20:00,166.54,166.77,166.37,166.38,12657.0,160.1905,160.4117,160.0269,160.0366,12657.0
2022-12-12 10:30:00,166.49,166.72,166.45,166.72,13387.0,160.1424,160.3636,160.1039,160.3636,13387.0
2022-12-12 10:40:00,166.7,166.85,166.58,166.73,7856.0,160.3444,160.4886,160.2289,160.3732,7856.0
2022-12-12 10:50:00,166.76,166.76,166.27,166.27,9946.0,160.4021,160.4021,159.9308,159.9308,9946.0
2022-12-12 11:00:00,166.28,166.28,165.89,166.05,9895.0,159.9404,159.9404,159.5652,159.7191,9895.0
2022-12-12 11:10:00,166.09,166.19,165.95,166.19,8718.0,159.7576,159.8538,159.623,159.8538,8718.0
2022-12-12 11:20:00,166.25,166.33,165.87,165.96,10067.0,159.9115,159.9885,159.546,159.6326,10067.0
2022-12-12 11:30:00,165.96,165.96,165.7,165.78,11825.0,159.6326,159.6326,159.3825,159.4594,11825.0
2022-12-12 11:40:00,165.81,165.83,165.58,165.76,8312.0,159.4883,159.5075,159.2671,159.4402,8312.0
2022-12-12 11:50:00,165.8,166.05,165.79,165.95,9820.0,159.4787,159.7191,159.4691,159.623,9820.0
2022-12-12 12:00:00,165.93,166.09,165.9,165.92,7367.0,159.6037,159.7576,159.5749,159.5941,7367.0
2022-12-12 12:10:00,165.92,165.99,165.57,165.97,30189.0,159.5941,159.6614,159.2574,159.6422,30189.0
2022-12-12 12:20:00,165.95,166.2,165.95,166.2,7227.0,159.623,159.8634,159.623,159.8634,7227.0
2022-12-12 12:30:00,166.21,166.54,166.21,166.54,8111.0,159.873,160.1905,159.873,160.1905,8111.0
2022-12-12 12:40:00,166.52,166.65,166.35,166.4,5652.0,160.1712,160.2963,160.0077,160.0558,5652.0
2022-12-12 12:50:00,166.46,166.6,166.36,166.5,6433.0,160.1135,160.2482,160.0173,160.152,6433.0
2022-12-12 13:00:00,166.5,166.62,166.37,166.62,13226.0,160.152,160.2674,160.0269,160.2674,13226.0
2022-12-12 13:10:00,166.58,166.66,166.32,166.4,13028.0,160.2289,160.3059,159.9789,160.0558,13028.0
2022-12-12 13:20:00,166.4,166.4,166.05,166.2,13545.0,160.0558,160.0558,159.7191,159.8634,13545.0
2022-12-12 13:30:00,166.23,166.34,166.16,166.32,8316.0,159.8923,159.9981,159.825,159.9789,8316.0
2022-12-12 13:40:00,166.28,166.34,166.19,166.31,5937.0,159.9404,159.9981,159.8538,159.9692,5937.0
2022-12-12 13:50:00,166.31,166.34,166.03,166.03,8296.0,159.9692,159.9981,159.6999,159.6999,8296.0
2022-12-12 14:00:00,166.1,166.24,166.0,166.11,14733.0,159.7672,159.9019,159.6711,159.7769,14733.0
2022-12-12 14:10:00,166.12,166.12,165.82,165.82,11063.0,159.7865,159.7865,159.4979,159.4979,11063.0
2022-12-12 14:20:00,165.81,165.82,165.54,165.69,15424.0,159.4883,159.4979,159.2286,159.3729,15424.0
2022-12-12 14:30:00,165.7,166.09,165.7,166.09,16158.0,159.3825,159.7576,159.3825,159.7576,16158.0
2022-12-12 14:40:00,166.05,166.09,165.86,165.88,8036.0,159.7191,159.7576,159.5364,159.5556,8036.0
2022-12-12 14:50:00,165.9,166.23,165.87,166.18,11726.0,159.5749,159.8923,159.546,159.8442,11726.0
2022-12-12 15:00:00,166.2,166.46,166.15,166.46,11057.0,159.8634,160.1135,159.8153,160.1135,11057.0
2022-12-12 15:10:00,166.43,166.47,166.24,166.35,15244.0,160.0847,160.1231,159.9019,160.0077,15244.0
2022-12-12 15:20:00,166.37,166.73,166.35,166.61,18817.0,160.0269,160.3732,160.0077,160.2578,18817.0
2022-12-12 15:30:00,166.6,166.74,166.49,166.65,61837.0,160.2482,160.3828,160.1424,160.2963,61837.0
2022-12-12 15:40:00,166.68,166.73,166.49,166.7,57546.0,160.3251,160.3732,160.1424,160.3444,57546.0
2022-12-12 15:50:00,166.71,166.8,166.41,166.79,115168.0,160.354,160.4406,160.0654,160.4309,115168.0
2022-12-13 09:30:00,168.06,168.19,166.77,166.99,68767.0,161.6525,161.7776,160.4117,160.6233,68767.0
2022-12-13 09:40:00,167.12,167.87,166.97,167.72,29352.0,160.7483,161.4698,160.6041,161.3255,29352.0
2022-12-13 09:50:00,167.67,168.79,167.51,168.67,17858.0,161.2774,162.3547,161.1235,162.2393,17858.0
2022-12-13 10:00:00,168.74,168.86,168.06,168.71,26395.0,162.3066,162.422,161.6525,162.2777,26395.0
2022-12-13 10:10:00,168.66,168.76,168.13,168.4,19648.0,162.2296,162.3258,161.7198,161.9795,19648.0
2022-12-13 10:20:00,168.4,168.43,167.35,167.5,18055.0,161.9795,162.0084,160.9696,161.1139,18055.0
2022-12-13 10:30:00,167.47,167.76,167.01,167.11,21363.0,161.085,161.3639,160.6425,160.7387,21363.0
2022-12-13 10:40:00,167.07,167.44,166.8,167.06,9712.0,160.7003,161.0561,160.4406,160.6906,9712.0
2022-12-13 10:50:00,166.92,167.21,166.8,166.8,13758.0,160.556,160.8349,160.4406,160.4406,13758.0
2022-12-13 11:00:00,166.94,167.23,166.82,167.18,15615.0,160.5752,160.8542,160.4598,160.8061,15615.0
2022-12-13 11:10:00,167.18,167.38,166.96,167.03,14564.0,160.8061,160.9984,160.5944,160.6618,14564.0
2022-12-13 11:20:00,166.96,167.08,166.78,166.89,15148.0,160.5944,160.7099,160.4213,160.5271,15148.0
2022-12-13 11:30:00,166.93,167.38,166.9,167.3,10042.0,160.5656,160.9984,160.5367,160.9215,10042.0
2022-12-13 11:40:00,167.3,167.32,166.68,166.7,12850.0,160.9215,160.9407,160.3251,160.3444,12850.0
2022-12-13 11:50:00,166.79,166.97,166.66,166.95,9477.0,160.4309,160.6041,160.3059,160.5848,9477.0
2022-12-13 12:00:00,166.97,167.05,166.8,166.8,7928.0,160.6041,160.681,160.4406,160.4406,7928.0
2022-12-13 12:10:00,166.73,166.77,166.17,166.18,10461.0,160.3732,160.4117,159.8346,159.8442,10461.0
2022-12-13 12:20:00,166.17,166.49,166.15,166.39,9320.0,159.8346,160.1424,159.8153,160.0462,9320.0
2022-12-13 12:30:00,166.38,166.54,166.26,166.48,9291.0,160.0366,160.1905,159.9211,160.1328,9291.0
2022-12-13 12:40:00,166.48,166.48,165.9,165.96,9810.0,160.1328,160.1328,159.5749,159.6326,9810.0
2022-12-13 12:50:00,165.92,166.05,165.84,165.94,7533.0,159.5941,159.7191,159.5172,159.6133,7533.0
2022-12-13 13:00:00,165.9,166.15,165.85,166.02,11002.0,159.5749,159.8153,159.5268,159.6903,11002.0
2022-12-13 13:10:00,166.05,166.61,166.05,166.59,6602.0,159.7191,160.2578,159.7191,160.2386,6602.0
2022-12-13 13:20:00,166.58,166.77,166.54,166.56,6889.0,160.2289,160.4117,160.1905,160.2097,6889.0
2022-12-13 13:30:00,166.55,166.73,166.37,166.47,7221.0,160.2001,160.3732,160.0269,160.1231,7221.0
2022-12-13 13:40:00,166.42,166.74,166.42,166.62,7045.0,160.075,160.3828,160.075,160.2674,7045.0
2022-12-13 13:50:00,166.57,166.72,166.42,166.68,8646.0,160.2193,160.3636,160.075,160.3251,8646.0
2022-12-13 14:00:00,166.68,166.84,166.52,166.56,8386.0,160.3251,160.479,160.1712,160.2097,8386.0
2022-12-13 14:10:00,166.56,166.69,166.48,166.6,8862.0,160.2097,160.3347,160.1328,160.2482,8862.0
2022-12-13 14:20:00,166.63,166.66,166.51,166.65,9478.0,160.277,160.3059,160.1616,160.2963,9478.0
2022-12-13 14:30:00,166.65,166.72,166.47,166.68,12082.0,160.2963,160.3636,160.1231,160.3251,12082.0
2022-12-13 14:40:00,166.7,167.0,166.63,166.95,10688.0,160.3444,160.6329,160.277,160.5848,10688.0
2022-12-13 14:50:00,166.91,166.95,166.5,166.61,11786.0,160.5464,160.5848,160.152,160.2578,11786.0
2022-12-13 15:00:00,166.59,166.59,166.19,166.39,14217.0,160.2386,160.2386,159.8538,160.0462,14217.0
2022-12-13 15:10:00,166.33,166.39,166.12,166.32,15334.0,159.9885,160.0462,159.7865,159.9789,15334.0
2022-12-13 15:20:00,166.27,166.44,166.24,166.34,44855.0,159.9308,160.0943,159.9019,159.9981,44855.0
2022-12-13 15:30:00,166.34,166.82,166.34,166.59,24049.0,159.9981,160.4598,159.9981,160.2386,24049.0
2022-12-13 15:40:00,166.59,166.86,166.54,166.71,28371.0,160.2386,160.4983,160.1905,160.354,28371.0
2022-12-13 15:50:00,166.73,167.07,166.66,166.74,104384.0,160.3732,160.7003,160.3059,160.3828,104384.0
2022-12-14 09:30:00,166.78,168.16,166.01,168.09,32656.0,160.4213,161.7487,159.6807,161.6814,32656.0
2022-12-14 09:40:00,168.0,168.37,168.0,168.26,8721.0,161.5948,161.9507,161.5948,161.8449,8721.0
2022-12-14 09:50:00,168.43,168.89,168.32,168.84,9861.0,162.0084,162.4509,161.9026,162.4028,9861.0
2022-12-14 10:00:00,168.84,169.0,168.49,169.0,13659.0,162.4028,162.5567,162.0661,162.5567,13659.0
2022-12-14 10:10:00,169.0,169.09,168.81,168.91,12866.0,162.5567,162.6432,162.3739,162.4701,12866.0
2022-12-14 10:20:00,169.03,169.22,168.97,169.01,15251.0,162.5855,162.7683,162.5278,162.5663,15251.0
2022-12-14 10:30:00,169.04,169.2,168.93,168.99,8205.0,162.5951,162.749,162.4893,162.5471,8205.0
2022-12-14 10:40:00,169.12,169.41,169.04,169.22,19810.0,162.6721,162.951,162.5951,162.7683,19810.0
2022-12-14 10:50:00,169.25,169.33,169.0,169.09,13285.0,162.7971,162.8741,162.5567,162.6432,13285.0
2022-12-14 11:00:00,169.24,169.35,169.16,169.34,7140.0,162.7875,162.8933,162.7106,162.8837,7140.0
2022-12-14 11:10:00,169.38,169.45,169.08,169.15,9899.0,162.9222,162.9895,162.6336,162.701,9899.0
2022-12-14 11:20:00,169.1,169.32,168.96,169.32,8055.0,162.6529,162.8645,162.5182,162.8645,8055.0
2022-12-14 11:30:00,169.31,169.36,169.23,169.31,9022.0,162.8549,162.9029,162.7779,162.8549,9022.0
2022-12-14 11:40:00,169.31,169.36,168.72,168.75,21655.0,162.8549,162.9029,162.2873,162.3162,21655.0
2022-12-14 11:50:00,168.73,168.79,168.46,168.52,6484.0,162.297,162.3547,162.0373,162.095,6484.0
2022-12-14 12:00:00,168.5,168.5,168.26,168.35,10129.0,162.0757,162.0757,161.8449,161.9315,10129.0
2022-12-14 12:10:00,168.32,168.63,168.32,168.57,6774.0,161.9026,162.2008,161.9026,162.1431,6774.0
2022-12-14 12:20:00,168.58,168.58,168.47,168.57,6095.0,162.1527,162.1527,162.0469,162.1431,6095.0
2022-12-14 12:30:00,168.57,168.69,168.47,168.69,5801.0,162.1431,162.2585,162.0469,162.2585,5801.0
2022-12-14 12:40:00,168.67,168.77,168.55,168.58,10309.0,162.2393,162.3354,162.1238,162.1527,10309.0
2022-12-14 12:50:00,168.56,168.63,168.44,168.55,6453.0,162.1334,162.2008,162.018,162.1238,6453.0
2022-12-14 13:00:00,168.55,168.71,168.54,168.71,6372.0,162.1238,162.2777,162.1142,162.2777,6372.0
2022-12-14 13:10:00,168.7,168.76,168.53,168.53,6300.0,162.2681,162.3258,162.1046,162.1046,6300.0
2022-12-14 13:20:00,168.57,168.76,168.56,168.7,7795.0,162.1431,162.3258,162.1334,162.2681,7795.0
2022-12-14 13:30:00,168.75,169.08,168.56,169.08,11335.0,162.3162,162.6336,162.1334,162.6336,11335.0
2022-12-14 13:40:00,169.14,169.14,168.8,168.81,6775.0,162.6913,162.6913,162.3643,162.3739,6775.0
2022-12-14 13:50:00,168.76,169.02,168.76,168.76,5633.0,162.3258,162.5759,162.3258,162.3258,5633.0
2022-12-14 14:00:00,168.75,168.75,167.4,167.42,17319.0,162.3162,162.3162,161.0177,161.0369,17319.0
2022-12-14 14:10:00,167.52,167.62,167.14,167.39,13656.0,161.1331,161.2293,160.7676,161.0081,13656.0
2022-12-14 14:20:00,167.38,167.49,167.17,167.31,24209.0,160.9984,161.1042,160.7964,160.9311,24209.0
2022-12-14 14:30:00,167.26,167.31,166.31,166.88,23049.0,160.883,160.9311,159.9692,160.5175,23049.0
2022-12-14 14:40:00,166.93,167.24,166.35,166.8,24720.0,160.5656,160.8638,160.0077,160.4406,24720.0
2022-12-14 14:50:00,166.8,167.08,166.5,167.08,18759.0,160.4406,160.7099,160.152,160.7099,18759.0
2022-12-14 15:00:00,166.97,167.49,166.82,167.11,23492.0,160.6041,161.1042,160.4598,160.7387,23492.0
2022-12-14 15:10:00,167.13,167.7,166.81,167.09,37240.0,160.758,161.3062,160.4502,160.7195,37240.0
2022-12-14 15:20:00,167.06,167.12,166.12,166.13,20196.0,160.6906,160.7483,159.7865,159.7961,20196.0
2022-12-14 15:30:00,166.06,166.46,165.87,166.3,46918.0,159.7288,160.1135,159.546,159.9596,46918.0
2022-12-14 15:40:00,166.35,167.12,166.29,166.85,84111.0,160.0077,160.7483,159.95,160.4886,84111.0
2022-12-14 15:50:00,166.88,167.25,166.49,166.53,120804.0,160.5175,160.8734,160.1424,160.1808,120804.0
2022-12-15 09:30:00,165.41,165.55,164.83,165.3,31958.0,159.1035,159.2382,158.5457,158.9977,31958.0
2022-12-15 09:40:00,165.12,165.12,164.6,164.75,9546.0,158.8246,158.8246,158.3244,158.4687,9546.0
2022-12-15 09:50:00,164.72,165.18,164.14,164.62,17276.0,158.4399,158.8823,157.882,158.3437,17276.0
2022-12-15 10:00:00,164.52,164.71,164.34,164.6,27702.0,158.2475,158.4302,158.0743,158.3244,27702.0
2022-12-15 10:10:00,164.54,164.64,164.18,164.21,20322.0,158.2667,158.3629,157.9204,157.9493,20322.0
2022-12-15 10:20:00,164.2,164.34,163.92,164.27,27964.0,157.9397,158.0743,157.6704,158.007,27964.0
2022-12-15 10:30:00,164.34,164.78,164.12,164.69,12714.0,158.0743,158.4976,157.8627,158.411,12714.0
2022-12-15 10:40:00,164.65,164.65,164.28,164.36,9314.0,158.3725,158.3725,158.0166,158.0936,9314.0
2022-12-15 10:50:00,164.27,164.32,163.97,164.04,15193.0,158.007,158.0551,157.7184,157.7858,15193.0
2022-12-15 11:00:00,164.07,164.29,163.84,164.12,50649.0,157.8146,158.0262,157.5934,157.8627,50649.0
2022-12-15 11:10:00,164.14,164.21,163.81,163.93,16407.0,157.882,157.9493,157.5645,157.68,16407.0
2022-12-15 11:20:00,163.93,163.99,163.64,163.81,27011.0,157.68,157.7377,157.401,157.5645,27011.0
2022-12-15 11:30:00,163.93,163.93,163.22,163.29,14973.0,157.68,157.68,156.997,157.0644,14973.0
2022-12-15 11:40:00,163.29,163.29,162.93,163.07,20496.0,157.0644,157.0644,156.7181,156.8528,20496.0
2022-12-15 11:50:00,163.05,163.6,162.99,163.58,13512.0,156.8335,157.3626,156.7758,157.3433,13512.0
2022-12-15 12:00:00,163.54,163.81,163.49,163.52,15336.0,157.3048,157.5645,157.2567,157.2856,15336.0
2022-12-15 12:10:00,163.58,163.79,163.41,163.69,14020.0,157.3433,157.5453,157.1798,157.4491,14020.0
2022-12-15 12:20:00,163.64,163.67,163.33,163.5,11403.0,157.401,157.4299,157.1028,157.2664,11403.0
2022-12-15 12:30:00,163.64,163.86,163.5,163.58,5756.0,157.401,157.6126,157.2664,157.3433,5756.0
2022-12-15 12:40:00,163.57,163.62,163.26,163.39,4653.0,157.3337,157.3818,157.0355,157.1606,4653.0
2022-12-15 12:50:00,163.39,163.41,163.17,163.41,9782.0,157.1606,157.1798,156.9489,157.1798,9782.0
2022-12-15 13:00:00,163.28,163.28,162.9,163.03,9661.0,157.0548,157.0548,156.6892,156.8143,9661.0
2022-12-15 13:10:00,163.03,163.2,162.99,163.02,11247.0,156.8143,156.9778,156.7758,156.8047,11247.0
2022-12-15 13:20:00,163.04,163.24,162.97,163.19,9141.0,156.8239,157.0163,156.7566,156.9682,9141.0
2022-12-15 13:30:00,163.14,163.2,163.0,163.09,15426.0,156.9201,156.9778,156.7854,156.872,15426.0
2022-12-15 13:40:00,163.09,163.17,162.97,163.07,10499.0,156.872,156.9489,156.7566,156.8528,10499.0
2022-12-15 13:50:00,163.05,163.19,162.95,163.17,10222.0,156.8335,156.9682,156.7373,156.9489,10222.0
2022-12-15 14:00:00,163.16,163.26,162.9,162.9,8815.0,156.9393,157.0355,156.6892,156.6892,8815.0
2022-12-15 14:10:00,162.9,163.37,162.9,163.29,8563.0,156.6892,157.1413,156.6892,157.0644,8563.0
2022-12-15 14:20:00,163.32,163.4,163.2,163.35,8534.0,157.0932,157.1702,156.9778,157.1221,8534.0
2022-12-15 14:30:00,163.35,163.78,163.34,163.68,9573.0,157.1221,157.5357,157.1125,157.4395,9573.0
2022-12-15 14:40:00,163.72,163.72,163.48,163.52,13759.0,157.478,157.478,157.2471,157.2856,13759.0
2022-12-15 14:50:00,163.51,163.77,163.44,163.77,7467.0,157.276,157.5261,157.2087,157.5261,7467.0
2022-12-15 15:00:00,163.79,164.08,163.79,164.03,16722.0,157.5453,157.8243,157.5453,157.7762,16722.0
2022-12-15 15:10:00,164.03,164.12,163.51,163.51,20305.0,157.7762,157.8627,157.276,157.276,20305.0
2022-12-15 15:20:00,163.52,163.89,163.5,163.85,12592.0,157.2856,157.6415,157.2664,157.603,12592.0
2022-12-15 15:30:00,163.84,164.2,163.61,163.76,12486.0,157.5934,157.9397,157.3722,157.5165,12486.0
2022-12-15 15:40:00,163.79,163.79,163.33,163.52,35758.0,157.5453,157.5453,157.1028,157.2856,35758.0
2022-12-15 15:50:00,163.57,163.69,163.06,163.42,160954.0,157.3337,157.4491,156.8431,157.1894,160954.0
2022-12-16 09:30:00,161.83,162.02,159.46,160.51,353482.0,155.66,155.8428,153.3804,154.3904,353482.0
2022-12-16 09:40:00,160.58,161.7,160.35,161.46,28282.0,154.4577,155.535,154.2365,155.3041,28282.0
2022-12-16 09:50:00,161.61,161.61,160.96,161.23,20670.0,155.4484,155.4484,154.8232,155.0829,20670.0
2022-12-16 10:00:00,161.22,161.26,160.64,160.75,28194.0,155.0733,155.1118,154.5154,154.6212,28194.0
2022-12-16 10:10:00,160.75,161.0,160.47,161.0,22605.0,154.6212,154.8617,154.3519,154.8617,22605.0
2022-12-16 10:20:00,161.01,161.08,160.73,160.92,23617.0,154.8713,154.9386,154.602,154.7847,23617.0
2022-12-16 10:30:00,160.88,161.02,160.61,160.68,25386.0,154.7463,154.8809,154.4866,154.5539,25386.0
2022-12-16 10:40:00,160.7,161.36,160.7,161.04,19143.0,154.5731,155.208,154.5731,154.9002,19143.0
2022-12-16 10:50:00,161.03,161.58,160.97,161.58,16095.0,154.8905,155.4196,154.8328,155.4196,16095.0
2022-12-16 11:00:00,161.54,161.54,161.19,161.19,19364.0,155.3811,155.3811,155.0444,155.0444,19364.0
2022-12-16 11:10:00,161.17,161.77,161.16,161.75,18299.0,155.0252,155.6023,155.0156,155.5831,18299.0
2022-12-16 11:20:00,161.79,161.91,161.59,161.74,13642.0,155.6216,155.737,155.4292,155.5735,13642.0
2022-12-16 11:30:00,161.74,161.9,161.7,161.76,15061.0,155.5735,155.7274,155.535,155.5927,15061.0
2022-12-16 11:40:00,161.75,161.76,161.37,161.4,13422.0,155.5831,155.5927,155.2176,155.2464,13422.0
2022-12-16 11:50:00,161.41,161.55,161.35,161.48,15964.0,155.2561,155.3907,155.1983,155.3234,15964.0
2022-12-16 12:00:00,161.49,161.69,161.35,161.64,19448.0,155.333,155.5254,155.1983,155.4773,19448.0
2022-12-16 12:10:00,161.62,161.92,161.58,161.92,14320.0,155.458,155.7466,155.4196,155.7466,14320.0
2022-12-16 12:20:00,161.92,162.08,161.79,161.96,19085.0,155.7466,155.9005,155.6216,155.7851,19085.0
2022-12-16 12:30:00,161.97,161.97,161.8,161.84,15206.0,155.7947,155.7947,155.6312,155.6697,15206.0
2022-12-16 12:40:00,161.82,161.84,161.5,161.64,13750.0,155.6504,155.6697,155.3426,155.4773,13750.0
2022-12-16 12:50:00,161.68,161.68,161.36,161.39,12971.0,155.5158,155.5158,155.208,155.2368,12971.0
2022-12-16 13:00:00,161.45,161.6,161.41,161.59,11098.0,155.2945,155.4388,155.2561,155.4292,11098.0
2022-12-16 13:10:00,161.57,161.89,161.57,161.74,13865.0,155.41,155.7177,155.41,155.5735,13865.0
2022-12-16 13:20:00,161.74,161.76,161.38,161.42,6489.0,155.5735,155.5927,155.2272,155.2657,6489.0
2022-12-16 13:30:00,161.31,161.54,161.29,161.42,8115.0,155.1599,155.3811,155.1406,155.2657,8115.0
2022-12-16 13:40:00,161.34,161.51,161.26,161.39,11049.0,155.1887,155.3522,155.1118,155.2368,11049.0
2022-12-16 13:50:00,161.48,161.56,161.43,161.56,9380.0,155.3234,155.4003,155.2753,155.4003,9380.0
2022-12-16 14:00:00,161.56,161.76,161.52,161.64,9411.0,155.4003,155.5927,155.3619,155.4773,9411.0
2022-12-16 14:10:00,161.68,162.06,161.67,161.96,11632.0,155.5158,155.8813,155.5061,155.7851,11632.0
2022-12-16 14:20:00,161.96,161.99,161.64,161.65,11683.0,155.7851,155.8139,155.4773,155.4869,11683.0
2022-12-16 14:30:00,161.62,162.18,161.57,162.1,19851.0,155.458,155.9967,155.41,155.9197,19851.0
2022-12-16 14:40:00,162.1,162.11,161.87,161.99,22471.0,155.9197,155.9294,155.6985,155.8139,22471.0
2022-12-16 14:50:00,161.99,162.31,161.89,162.22,29479.0,155.8139,156.1217,155.7177,156.0352,29479.0
2022-12-16 15:00:00,162.16,162.17,161.63,161.75,24318.0,155.9775,155.9871,155.4677,155.5831,24318.0
2022-12-16 15:10:00,161.77,162.11,161.71,161.84,51955.0,155.6023,155.9294,155.5446,155.6697,51955.0
2022-12-16 15:20:00,161.81,162.22,161.77,162.12,17293.0,155.6408,156.0352,155.6023,155.939,17293.0
2022-12-16 15:30:00,162.11,162.4,162.11,162.19,16227.0,155.9294,156.2083,155.9294,156.0063,16227.0
2022-12-16 15:40:00,162.12,162.38,162.0,162.21,40090.0,155.939,156.1891,155.8236,156.0255,40090.0
2022-12-16 15:50:00,162.26,162.37,161.72,161.75,168856.0,156.0736,156.1794,155.5542,155.5831,168856.0
2022-12-19 09:30:00,160.12,160.47,158.01,158.12,109749.0,154.0152,154.3519,151.9857,152.0915,109749.0
2022-12-19 09:40:00,158.15,158.72,157.62,158.06,70132.0,152.1203,152.6686,151.6105,152.0338,70132.0
2022-12-19 09:50:00,158.06,158.65,157.91,158.49,34784.0,152.0338,152.6013,151.8895,152.4474,34784.0
2022-12-19 10:00:00,158.49,158.83,158.25,158.83,43543.0,152.4474,152.7744,152.2165,152.7744,43543.0
2022-12-19 10:10:00,158.78,159.26,158.69,159.09,29712.0,152.7263,153.188,152.6398,153.0245,29712.0
2022-12-19 10:20:00,159.12,159.51,158.93,159.51,39980.0,153.0534,153.4285,152.8706,153.4285,39980.0
2022-12-19 10:30:00,159.56,159.66,159.19,159.45,32635.0,153.4766,153.5728,153.1207,153.3708,32635.0
2022-12-19 10:40:00,159.41,159.81,159.4,159.61,27147.0,153.3323,153.7171,153.3227,153.5247,27147.0
2022-12-19 10:50:00,159.56,159.56,158.58,158.64,29420.0,153.4766,153.4766,152.5339,152.5917,29420.0
2022-12-19 11:00:00,158.64,158.82,158.42,158.68,20498.0,152.5917,152.7648,152.38,152.6301,20498.0
2022-12-19 11:10:00,158.7,159.12,158.68,159.11,27481.0,152.6494,153.0534,152.6301,153.0437,27481.0
2022-12-19 11:20:00,159.1,159.49,158.95,159.37,28699.0,153.0341,153.4093,152.8898,153.2938,28699.0
2022-12-19 11:30:00,159.37,159.45,159.11,159.23,24493.0,153.2938,153.3708,153.0437,153.1592,24493.0
2022-12-19 11:40:00,159.27,159.38,159.08,159.27,21226.0,153.1976,153.3034,153.0149,153.1976,21226.0
2022-12-19 11:50:00,159.27,159.41,159.16,159.26,23754.0,153.1976,153.3323,153.0918,153.188,23754.0
2022-12-19 12:00:00,159.27,159.62,159.27,159.56,11276.0,153.1976,153.5343,153.1976,153.4766,11276.0
2022-12-19 12:10:00,159.56,159.56,159.37,159.47,11974.0,153.4766,153.4766,153.2938,153.39,11974.0
2022-12-19 12:20:00,159.47,159.59,159.17,159.18,14403.0,153.39,153.5054,153.1015,153.1111,14403.0
2022-12-19 12:30:00,159.17,159.17,158.95,159.02,17237.0,153.1015,153.1015,152.8898,152.9572,17237.0
2022-12-19 12:40:00,159.04,159.27,154.43,159.23,32841.0,152.9764,153.1976,148.5422,153.1592,32841.0
2022-12-19 12:50:00,159.21,159.3,158.77,158.85,12713.0,153.1399,153.2265,152.7167,152.7937,12713.0
2022-12-19 13:00:00,158.88,158.96,158.63,158.64,12461.0,152.8225,152.8995,152.582,152.5917,12461.0
2022-12-19 13:10:00,158.67,158.67,158.46,158.52,14936.0,152.6205,152.6205,152.4185,152.4762,14936.0
2022-12-19 13:20:00,158.56,158.79,158.56,158.67,15628.0,152.5147,152.7359,152.5147,152.6205,15628.0
2022-12-19 13:30:00,158.69,158.84,158.5,158.56,27159.0,152.6398,152.784,152.457,152.5147,27159.0
2022-12-19 13:40:00,158.6,158.61,157.9,158.05,23865.0,152.5532,152.5628,151.8799,152.0242,23865.0
2022-12-19 13:50:00,158.07,158.3,158.05,158.06,12967.0,152.0434,152.2646,152.0242,152.0338,12967.0
2022-12-19 14:00:00,158.09,158.11,157.7,157.97,18091.0,152.0626,152.0819,151.6875,151.9472,18091.0
2022-12-19 14:10:00,157.93,158.04,157.61,157.65,19523.0,151.9087,152.0145,151.6009,151.6394,19523.0
2022-12-19 14:20:00,157.68,157.77,157.34,157.41,19889.0,151.6683,151.7548,151.3412,151.4086,19889.0
2022-12-19 14:30:00,157.36,157.43,157.12,157.16,24638.0,151.3605,151.4278,151.1296,151.1681,24638.0
2022-12-19 14:40:00,157.19,157.2,156.8,156.82,36980.0,151.1969,151.2066,150.8218,150.841,36980.0
2022-12-19 14:50:00,156.78,156.79,156.51,156.67,27449.0,150.8026,150.8122,150.5429,150.6968,27449.0
2022-12-19 15:00:00,156.63,156.76,156.43,156.75,43375.0,150.6583,150.7833,150.4659,150.7737,43375.0
2022-12-19 15:10:00,156.75,156.89,156.71,156.79,25378.0,150.7737,150.9084,150.7352,150.8122,25378.0
2022-12-19 15:20:00,156.78,156.78,156.45,156.49,35602.0,150.8026,150.8026,150.4852,150.5236,35602.0
2022-12-19 15:30:00,156.51,157.07,156.49,156.97,42034.0,150.5429,151.0815,150.5236,150.9853,42034.0
2022-12-19 15:40:00,157.0,157.58,156.92,157.58,79012.0,151.0142,151.5721,150.9372,151.5721,79012.0
2022-12-19 15:50:00,157.64,157.79,157.53,157.58,160980.0,151.6298,151.7741,151.524,151.5721,160980.0
2022-12-20 09:30:00,156.85,156.97,156.14,156.94,41402.0,150.8699,150.9853,150.187,150.9565,41402.0
2022-12-20 09:40:00,156.95,157.07,156.2,156.39,37112.0,150.9661,151.0815,150.2447,150.4274,37112.0
2022-12-20 09:50:00,156.27,157.43,156.25,157.42,16990.0,150.312,151.4278,150.2928,151.4182,16990.0
2022-12-20 10:00:00,157.39,158.04,157.26,157.98,27901.0,151.3893,152.0145,151.2643,151.9568,27901.0
2022-12-20 10:10:00,157.99,158.25,157.42,157.42,49281.0,151.9664,152.2165,151.4182,151.4182,49281.0
2022-12-20 10:20:00,157.49,158.26,157.49,158.25,19704.0,151.4855,152.2261,151.4855,152.2165,19704.0
2022-12-20 10:30:00,158.31,158.39,158.05,158.09,17128.0,152.2742,152.3512,152.0242,152.0626,17128.0
2022-12-20 10:40:00,158.05,158.55,158.05,158.5,18219.0,152.0242,152.5051,152.0242,152.457,18219.0
2022-12-20 10:50:00,158.49,158.61,158.23,158.31,20710.0,152.4474,152.5628,152.1973,152.2742,20710.0
2022-12-20 11:00:00,158.31,158.31,157.75,157.97,9300.0,152.2742,152.2742,151.7356,151.9472,9300.0
2022-12-20 11:10:00,158.01,158.14,157.71,157.75,13423.0,151.9857,152.1107,151.6971,151.7356,13423.0
2022-12-20 11:20:00,157.81,157.83,157.37,157.53,15064.0,151.7933,151.8125,151.3701,151.524,15064.0
2022-12-20 11:30:00,157.52,157.64,157.45,157.56,11777.0,151.5144,151.6298,151.447,151.5528,11777.0
2022-12-20 11:40:00,157.59,157.65,157.38,157.65,9952.0,151.5817,151.6394,151.3797,151.6394,9952.0
2022-12-20 11:50:00,157.57,157.7,157.39,157.7,10988.0,151.5625,151.6875,151.3893,151.6875,10988.0
2022-12-20 12:00:00,157.68,157.77,157.59,157.6,6453.0,151.6683,151.7548,151.5817,151.5913,6453.0
2022-12-20 12:10:00,157.58,157.76,157.44,157.52,7780.0,151.5721,151.7452,151.4374,151.5144,7780.0
2022-12-20 12:20:00,157.51,157.7,157.46,157.66,7741.0,151.5047,151.6875,151.4566,151.649,7741.0
2022-12-20 12:30:00,157.63,157.69,157.45,157.55,9735.0,151.6202,151.6779,151.447,151.5432,9735.0
2022-12-20 12:40:00,157.57,157.87,157.49,157.83,12208.0,151.5625,151.851,151.4855,151.8125,12208.0
2022-12-20 12:50:00,157.83,157.9,157.69,157.78,9366.0,151.8125,151.8799,151.6779,151.7644,9366.0
2022-12-20 13:00:00,157.82,157.99,157.66,157.66,14499.0,151.8029,151.9664,151.649,151.649,14499.0
2022-12-20 13:10:00,157.68,157.96,157.55,157.89,30759.0,151.6683,151.9376,151.5432,151.8703,30759.0
2022-12-20 13:20:00,157.86,158.15,157.86,158.01,10073.0,151.8414,152.1203,151.8414,151.9857,10073.0
2022-12-20 13:30:00,158.01,158.31,157.98,158.24,9892.0,151.9857,152.2742,151.9568,152.2069,9892.0
2022-12-20 13:40:00,158.28,158.35,158.1,158.1,9059.0,152.2454,152.3127,152.0722,152.0722,9059.0
2022-12-20 13:50:00,158.12,158.12,157.8,157.82,7918.0,152.0915,152.0915,151.7837,151.8029,7918.0
2022-12-20 14:00:00,157.84,158.14,157.77,158.12,14999.0,151.8222,152.1107,151.7548,152.0915,14999.0
2022-12-20 14:10:00,158.16,158.22,158.05,158.05,10747.0,152.13,152.1877,152.0242,152.0242,10747.0
2022-12-20 14:20:00,157.99,158.12,157.96,158.1,8710.0,151.9664,152.0915,151.9376,152.0722,8710.0
2022-12-20 14:30:00,158.07,158.08,157.73,157.85,11953.0,152.0434,152.053,151.7164,151.8318,11953.0
2022-12-20 14:40:00,157.88,157.9,157.74,157.79,5628.0,151.8606,151.8799,151.726,151.7741,5628.0
2022-12-20 14:50:00,157.81,157.88,157.71,157.85,9546.0,151.7933,151.8606,151.6971,151.8318,9546.0
2022-12-20 15:00:00,157.81,157.81,157.48,157.65,9647.0,151.7933,151.7933,151.4759,151.6394,9647.0
2022-12-20 15:10:00,157.61,157.79,157.59,157.7,7991.0,151.6009,151.7741,151.5817,151.6875,7991.0
2022-12-20 15:20:00,157.7,158.0,157.66,157.98,12795.0,151.6875,151.9761,151.649,151.9568,12795.0
2022-12-20 15:30:00,157.97,158.25,157.93,158.25,18206.0,151.9472,152.2165,151.9087,152.2165,18206.0
2022-12-20 15:40:00,158.24,158.25,157.78,157.81,39202.0,152.2069,152.2165,151.7644,151.7933,39202.0
2022-12-20 15:50:00,157.79,158.1,157.68,157.79,100001.0,151.7741,152.0722,151.6683,151.7741,100001.0
2022-12-21 09:30:00,158.84,159.05,158.02,158.45,44763.0,152.784,152.986,151.9953,152.4089,44763.0
2022-12-21 09:40:00,158.44,158.68,158.26,158.68,22542.0,152.3993,152.6301,152.2261,152.6301,22542.0
2022-12-21 09:50:00,158.6,158.87,158.54,158.85,18485.0,152.5532,152.8129,152.4955,152.7937,18485.0
2022-12-21 10:00:00,158.89,159.39,158.89,159.3,14175.0,152.8321,153.3131,152.8321,153.2265,14175.0
2022-12-21 10:10:00,159.37,159.48,159.07,159.11,11957.0,153.2938,153.3996,153.0053,153.0437,11957.0
2022-12-21 10:20:00,159.13,159.34,159.07,159.28,10736.0,153.063,153.265,153.0053,153.2073,10736.0
2022-12-21 10:30:00,159.34,159.64,159.22,159.26,29632.0,153.265,153.5535,153.1495,153.188,29632.0
2022-12-21 10:40:00,159.23,159.54,159.14,159.4,20644.0,153.1592,153.4573,153.0726,153.3227,20644.0
2022-12-21 10:50:00,159.41,159.52,159.16,159.22,12798.0,153.3323,153.4381,153.0918,153.1495,12798.0
2022-12-21 11:00:00,159.24,159.63,159.22,159.45,14861.0,153.1688,153.5439,153.1495,153.3708,14861.0
2022-12-21 11:10:00,159.45,159.65,159.42,159.53,12499.0,153.3708,153.5632,153.3419,153.4477,12499.0
2022-12-21 11:20:00,159.56,159.64,159.47,159.54,11164.0,153.4766,153.5535,153.39,153.4573,11164.0
2022-12-21 11:30:00,159.56,159.67,159.49,159.63,11760.0,153.4766,153.5824,153.4093,153.5439,11760.0
2022-12-21 11:40:00,159.63,159.63,159.43,159.48,25036.0,153.5439,153.5439,153.3515,153.3996,25036.0
2022-12-21 11:50:00,159.5,159.66,159.45,159.45,15281.0,153.4189,153.5728,153.3708,153.3708,15281.0
2022-12-21 12:00:00,159.48,159.66,159.38,159.52,16152.0,153.3996,153.5728,153.3034,153.4381,16152.0
2022-12-21 12:10:00,159.55,159.71,159.52,159.69,12172.0,153.467,153.6209,153.4381,153.6016,12172.0
2022-12-21 12:20:00,159.66,159.87,159.64,159.75,11350.0,153.5728,153.7748,153.5535,153.6593,11350.0
2022-12-21 12:30:00,159.71,159.71,159.5,159.51,10889.0,153.6209,153.6209,153.4189,153.4285,10889.0
2022-12-21 12:40:00,159.51,159.67,159.39,159.66,9518.0,153.4285,153.5824,153.3131,153.5728,9518.0
2022-12-21 12:50:00,159.66,159.82,159.52,159.82,8493.0,153.5728,153.7267,153.4381,153.7267,8493.0
2022-12-21 13:00:00,159.84,159.85,159.68,159.85,8230.0,153.7459,153.7555,153.592,153.7555,8230.0
2022-12-21 13:10:00,159.81,159.81,159.5,159.54,7521.0,153.7171,153.7171,153.4189,153.4573,7521.0
2022-12-21 13:20:00,159.56,159.57,159.21,159.31,7653.0,153.4766,153.4862,153.1399,153.2361,7653.0
2022-12-21 13:30:00,159.34,159.52,159.34,159.46,10815.0,153.265,153.4381,153.265,153.3804,10815.0
2022-12-21 13:40:00,159.46,159.7,159.4,159.61,16183.0,153.3804,153.6112,153.3227,153.5247,16183.0
2022-12-21 13:50:00,159.61,159.62,159.45,159.58,10305.0,153.5247,153.5343,153.3708,153.4958,10305.0
2022-12-21 14:00:00,159.58,159.81,159.57,159.69,15405.0,153.4958,153.7171,153.4862,153.6016,15405.0
2022-12-21 14:10:00,159.68,159.74,159.53,159.53,10199.0,153.592,153.6497,153.4477,153.4477,10199.0
2022-12-21 14:20:00,159.57,159.58,159.25,159.25,10985.0,153.4862,153.4958,153.1784,153.1784,10985.0
2022-12-21 14:30:00,159.29,159.34,159.19,159.29,9809.0,153.2169,153.265,153.1207,153.2169,9809.0
2022-12-21 14:40:00,159.3,159.3,159.15,159.15,12507.0,153.2265,153.2265,153.0822,153.0822,12507.0
2022-12-21 14:50:00,159.15,159.28,159.07,159.27,12100.0,153.0822,153.2073,153.0053,153.1976,12100.0
2022-12-21 15:00:00,159.23,159.43,159.2,159.2,6968.0,153.1592,153.3515,153.1303,153.1303,6968.0
2022-12-21 15:10:00,159.2,159.33,159.16,159.25,11647.0,153.1303,153.2554,153.0918,153.1784,11647.0
2022-12-21 15:20:00,159.24,159.32,159.09,159.11,11532.0,153.1688,153.2457,153.0245,153.0437,11532.0
2022-12-21 15:30:00,159.1,159.34,159.05,159.32,22791.0,153.0341,153.265,152.986,153.2457,22791.0
2022-12-21 15:40:00,159.32,159.35,159.12,159.35,44141.0,153.2457,153.2746,153.0534,153.2746,44141.0
2022-12-21 15:50:00,159.34,159.34,159.02,159.27,149795.0,153.265,153.265,152.9572,153.1976,149795.0
2022-12-22 09:30:00,158.6,159.17,158.46,158.59,35671.0,152.5532,153.1015,152.4185,152.5436,35671.0
2022-12-22 09:40:00,158.53,158.64,157.92,158.54,39662.0,152.4859,152.5917,151.8991,152.4955,39662.0
2022-12-22 09:50:00,158.59,159.07,158.51,158.66,28523.0,152.5436,153.0053,152.4666,152.6109,28523.0
2022-12-22 10:00:00,158.63,158.99,158.53,158.61,18166.0,152.582,152.9283,152.4859,152.5628,18166.0
2022-12-22 10:10:00,158.66,158.78,158.46,158.72,14086.0,152.6109,152.7263,152.4185,152.6686,14086.0
2022-12-22 10:20:00,158.76,158.85,158.64,158.7,12775.0,152.7071,152.7937,152.5917,152.6494,12775.0
2022-12-22 10:30:00,158.67,158.82,158.53,158.59,33450.0,152.6205,152.7648,152.4859,152.5436,33450.0
2022-12-22 10:40:00,158.59,158.86,158.51,158.78,12351.0,152.5436,152.8033,152.4666,152.7263,12351.0
2022-12-22 10:50:00,158.76,158.91,158.5,158.54,15656.0,152.7071,152.8514,152.457,152.4955,15656.0
2022-12-22 11:00:00,158.51,158.54,158.3,158.37,12915.0,152.4666,152.4955,152.2646,152.332,12915.0
2022-12-22 11:10:00,158.36,158.53,158.24,158.44,10732.0,152.3223,152.4859,152.2069,152.3993,10732.0
2022-12-22 11:20:00,158.37,158.47,158.15,158.26,14655.0,152.332,152.4281,152.1203,152.2261,14655.0
2022-12-22 11:30:00,158.28,158.36,158.13,158.13,10729.0,152.2454,152.3223,152.1011,152.1011,10729.0
2022-12-22 11:40:00,158.13,158.13,157.83,157.88,11972.0,152.1011,152.1011,151.8125,151.8606,11972.0
2022-12-22 11:50:00,157.88,158.13,157.87,158.09,10745.0,151.8606,152.1011,151.851,152.0626,10745.0
2022-12-22 12:00:00,158.1,158.18,157.99,158.12,9109.0,152.0722,152.1492,151.9664,152.0915,9109.0
2022-12-22 12:10:00,158.1,158.14,157.82,157.89,8722.0,152.0722,152.1107,151.8029,151.8703,8722.0
2022-12-22 12:20:00,157.84,157.84,157.39,157.41,9300.0,151.8222,151.8222,151.3893,151.4086,9300.0
2022-12-22 12:30:00,157.39,157.45,157.22,157.23,11096.0,151.3893,151.447,151.2258,151.2354,11096.0
2022-12-22 12:40:00,157.21,157.28,157.09,157.15,12616.0,151.2162,151.2835,151.1008,151.1585,12616.0
2022-12-22 12:50:00,157.17,157.26,157.11,157.17,12506.0,151.1777,151.2643,151.12,151.1777,12506.0
2022-12-22 13:00:00,157.21,157.21,156.65,156.71,11221.0,151.2162,151.2162,150.6775,150.7352,11221.0
2022-12-22 13:10:00,156.77,157.04,156.77,156.91,7320.0,150.793,151.0527,150.793,150.9276,7320.0
2022-12-22 13:20:00,156.87,156.89,156.64,156.7,9087.0,150.8891,150.9084,150.6679,150.7256,9087.0
2022-12-22 13:30:00,156.7,156.7,156.22,156.37,15252.0,150.7256,150.7256,150.2639,150.4082,15252.0
2022-12-22 13:40:00,156.4,156.52,156.3,156.37,14685.0,150.4371,150.5525,150.3409,150.4082,14685.0
2022-12-22 13:50:00,156.38,156.38,156.15,156.26,11555.0,150.4178,150.4178,150.1966,150.3024,11555.0
2022-12-22 14:00:00,156.27,156.45,156.23,156.36,13191.0,150.312,150.4852,150.2735,150.3986,13191.0
2022-12-22 14:10:00,156.34,156.75,156.33,156.56,5847.0,150.3794,150.7737,150.3697,150.591,5847.0
2022-12-22 14:20:00,156.56,156.84,156.43,156.84,6423.0,150.591,150.8603,150.4659,150.8603,6423.0
2022-12-22 14:30:00,156.82,156.98,156.72,156.78,6897.0,150.841,150.9949,150.7449,150.8026,6897.0
2022-12-22 14:40:00,156.77,156.8,156.51,156.76,3763.0,150.793,150.8218,150.5429,150.7833,3763.0
2022-12-22 14:50:00,156.78,157.15,156.75,157.09,7204.0,150.8026,151.1585,150.7737,151.1008,7204.0
2022-12-22 15:00:00,157.2,157.3,157.11,157.29,11263.0,151.2066,151.3027,151.12,151.2931,11263.0
2022-12-22 15:10:00,157.29,157.3,157.11,157.3,6615.0,151.2931,151.3027,151.12,151.3027,6615.0
2022-12-22 15:20:00,157.27,157.62,157.27,157.57,9417.0,151.2739,151.6105,151.2739,151.5625,9417.0
2022-12-22 15:30:00,157.64,157.72,157.2,157.3,8398.0,151.6298,151.7067,151.2066,151.3027,8398.0
2022-12-22 15:40:00,157.31,157.31,157.05,157.23,14798.0,151.3124,151.3124,151.0623,151.2354,14798.0
2022-12-22 15:50:00,157.28,157.75,157.28,157.74,59543.0,151.2835,151.7356,151.2835,151.726,59543.0
2022-12-23 09:30:00,157.43,157.93,156.98,157.19,17240.0,151.4278,151.9087,150.9949,151.1969,17240.0
2022-12-23 09:40:00,157.18,157.77,157.08,157.5,7304.0,151.1873,151.7548,151.0911,151.4951,7304.0
2022-12-23 09:50:00,157.48,157.51,157.3,157.35,5849.0,151.4759,151.5047,151.3027,151.3508,5849.0
2022-12-23 10:00:00,157.58,157.88,157.49,157.87,11528.0,151.5721,151.8606,151.4855,151.851,11528.0
2022-12-23 10:10:00,158.0,158.45,157.71,158.45,7578.0,151.9761,152.4089,151.6971,152.4089,7578.0
2022-12-23 10:20:00,158.38,158.52,158.18,158.49,11408.0,152.3416,152.4762,152.1492,152.4474,11408.0
2022-12-23 10:30:00,158.52,158.74,158.51,158.59,9890.0,152.4762,152.6878,152.4666,152.5436,9890.0
2022-12-23 10:40:00,158.54,158.59,158.24,158.31,5171.0,152.4955,152.5436,152.2069,152.2742,5171.0
2022-12-23 10:50:00,158.26,158.36,158.16,158.36,3137.0,152.2261,152.3223,152.13,152.3223,3137.0
2022-12-23 11:00:00,158.34,158.44,158.29,158.37,4401.0,152.3031,152.3993,152.255,152.332,4401.0
2022-12-23 11:10:00,158.43,158.56,158.3,158.43,6692.0,152.3897,152.5147,152.2646,152.3897,6692.0
2022-12-23 11:20:00,158.46,158.48,158.29,158.29,5193.0,152.4185,152.4378,152.255,152.255,5193.0
2022-12-23 11:30:00,158.4,158.62,158.36,158.56,9647.0,152.3608,152.5724,152.3223,152.5147,9647.0
2022-12-23 11:40:00,158.59,158.61,158.36,158.44,6332.0,152.5436,152.5628,152.3223,152.3993,6332.0
2022-12-23 11:50:00,158.43,158.48,158.4,158.48,2872.0,152.3897,152.4378,152.3608,152.4378,2872.0
2022-12-23 12:00:00,158.45,158.56,158.42,158.43,2667.0,152.4089,152.5147,152.38,152.3897,2667.0
2022-12-23 12:10:00,158.37,158.56,158.37,158.54,5435.0,152.332,152.5147,152.332,152.4955,5435.0
2022-12-23 12:20:00,158.51,158.59,158.47,158.54,5823.0,152.4666,152.5436,152.4281,152.4955,5823.0
2022-12-23 12:30:00,158.56,158.75,158.55,158.67,8309.0,152.5147,152.6975,152.5051,152.6205,8309.0
2022-12-23 12:40:00,158.64,158.64,158.36,158.37,2593.0,152.5917,152.5917,152.3223,152.332,2593.0
2022-12-23 12:50:00,158.35,158.53,158.35,158.53,5502.0,152.3127,152.4859,152.3127,152.4859,5502.0
2022-12-23 13:00:00,158.54,158.63,158.5,158.63,5116.0,152.4955,152.582,152.457,152.582,5116.0
2022-12-23 13:10:00,158.63,158.67,158.52,158.59,3497.0,152.582,152.6205,152.4762,152.5436,3497.0
2022-12-23 13:20:00,158.66,158.67,158.45,158.54,3181.0,152.6109,152.6205,152.4089,152.4955,3181.0
2022-12-23 13:30:00,158.62,158.72,158.59,158.62,4728.0,152.5724,152.6686,152.5436,152.5724,4728.0
2022-12-23 13:40:00,158.59,158.61,158.23,158.47,6477.0,152.5436,152.5628,152.1973,152.4281,6477.0
2022-12-23 13:50:00,158.39,158.45,158.3,158.34,7039.0,152.3512,152.4089,152.2646,152.3031,7039.0
2022-12-23 14:00:00,158.37,158.42,158.3,158.38,3549.0,152.332,152.38,152.2646,152.3416,3549.0
2022-12-23 14:10:00,158.37,158.58,158.37,158.5,6071.0,152.332,152.5339,152.332,152.457,6071.0
2022-12-23 14:20:00,158.47,158.55,158.43,158.54,3406.0,152.4281,152.5051,152.3897,152.4955,3406.0
2022-12-23 14:30:00,158.57,158.83,158.57,158.82,4554.0,152.5243,152.7744,152.5243,152.7648,4554.0
2022-12-23 14:40:00,158.82,158.82,158.59,158.6,4318.0,152.7648,152.7648,152.5436,152.5532,4318.0
2022-12-23 14:50:00,158.61,158.85,158.59,158.85,5423.0,152.5628,152.7937,152.5436,152.7937,5423.0
2022-12-23 15:00:00,158.85,159.04,158.85,158.89,3169.0,152.7937,152.9764,152.7937,152.8321,3169.0
2022-12-23 15:10:00,158.9,158.94,158.81,158.89,5201.0,152.8417,152.8802,152.7552,152.8321,5201.0
2022-12-23 15:20:00,158.91,158.91,158.73,158.82,6679.0,152.8514,152.8514,152.6782,152.7648,6679.0
2022-12-23 15:30:00,158.77,158.79,158.55,158.66,7174.0,152.7167,152.7359,152.5051,152.6109,7174.0
2022-12-23 15:40:00,158.67,159.1,158.64,159.05,19536.0,152.6205,153.0341,152.5917,152.986,19536.0
2022-12-23 15:50:00,158.97,159.4,158.89,159.19,43770.0,152.9091,153.3227,152.8321,153.1207,43770.0
2022-12-27 09:30:00,159.65,159.74,158.72,158.88,18282.0,153.5632,153.6497,152.6686,152.8225,18282.0
2022-12-27 09:40:00,158.8,158.96,158.42,158.56,14561.0,152.7456,152.8995,152.38,152.5147,14561.0
2022-12-27 09:50:00,158.45,158.91,158.45,158.68,6730.0,152.4089,152.8514,152.4089,152.6301,6730.0
2022-12-27 10:00:00,158.68,158.79,158.28,158.72,18092.0,152.6301,152.7359,152.2454,152.6686,18092.0
2022-12-27 10:10:00,158.73,159.24,158.51,159.19,7270.0,152.6782,153.1688,152.4666,153.1207,7270.0
2022-12-27 10:20:00,159.22,159.22,158.91,159.0,7258.0,153.1495,153.1495,152.8514,152.9379,7258.0
2022-12-27 10:30:00,159.0,159.31,158.96,159.31,7590.0,152.9379,153.2361,152.8995,153.2361,7590.0
2022-12-27 10:40:00,159.27,159.42,159.22,159.29,4175.0,153.1976,153.3419,153.1495,153.2169,4175.0
2022-12-27 10:50:00,159.27,159.43,159.23,159.24,7918.0,153.1976,153.3515,153.1592,153.1688,7918.0
2022-12-27 11:00:00,159.2,159.41,159.19,159.41,10823.0,153.1303,153.3323,153.1207,153.3323,10823.0
2022-12-27 11:10:00,159.41,159.44,159.17,159.17,2807.0,153.3323,153.3612,153.1015,153.1015,2807.0
2022-12-27 11:20:00,159.27,159.4,159.14,159.34,6367.0,153.1976,153.3227,153.0726,153.265,6367.0
2022-12-27 11:30:00,159.34,159.34,159.0,159.22,19806.0,153.265,153.265,152.9379,153.1495,19806.0
2022-12-27 11:40:00,159.28,159.47,159.18,159.35,19807.0,153.2073,153.39,153.1111,153.2746,19807.0
2022-12-27 11:50:00,159.34,159.42,159.31,159.38,2226.0,153.265,153.3419,153.2361,153.3034,2226.0
2022-12-27 12:00:00,159.38,159.59,159.38,159.56,14122.0,153.3034,153.5054,153.3034,153.4766,14122.0
2022-12-27 12:10:00,159.56,159.67,159.52,159.53,5968.0,153.4766,153.5824,153.4381,153.4477,5968.0
2022-12-27 12:20:00,159.55,159.6,159.46,159.49,4110.0,153.467,153.5151,153.3804,153.4093,4110.0
2022-12-27 12:30:00,159.49,159.58,159.44,159.58,5108.0,153.4093,153.4958,153.3612,153.4958,5108.0
2022-12-27 12:40:00,159.55,159.6,159.47,159.6,2330.0,153.467,153.5151,153.39,153.5151,2330.0
2022-12-27 12:50:00,159.57,159.63,159.53,159.63,4727.0,153.4862,153.5439,153.4477,153.5439,4727.0
2022-12-27 13:00:00,159.7,159.9,159.7,159.86,6463.0,153.6112,153.8036,153.6112,153.7651,6463.0
2022-12-27 13:10:00,159.87,159.89,159.65,159.69,6655.0,153.7748,153.794,153.5632,153.6016,6655.0
2022-12-27 13:20:00,159.69,159.79,159.6,159.6,4437.0,153.6016,153.6978,153.5151,153.5151,4437.0
2022-12-27 13:30:00,159.53,159.64,159.47,159.59,3520.0,153.4477,153.5535,153.39,153.5054,3520.0
2022-12-27 13:40:00,159.6,159.6,159.42,159.58,7213.0,153.5151,153.5151,153.3419,153.4958,7213.0
2022-12-27 13:50:00,159.61,159.61,159.31,159.31,7760.0,153.5247,153.5247,153.2361,153.2361,7760.0
2022-12-27 14:00:00,159.34,159.51,159.29,159.39,10401.0,153.265,153.4285,153.2169,153.3131,10401.0
2022-12-27 14:10:00,159.41,159.46,159.17,159.26,12597.0,153.3323,153.3804,153.1015,153.188,12597.0
2022-12-27 14:20:00,159.2,159.3,159.03,159.1,8301.0,153.1303,153.2265,152.9668,153.0341,8301.0
2022-12-27 14:30:00,159.1,159.19,159.05,159.12,7563.0,153.0341,153.1207,152.986,153.0534,7563.0
2022-12-27 14:40:00,159.12,159.24,159.0,159.18,9165.0,153.0534,153.1688,152.9379,153.1111,9165.0
2022-12-27 14:50:00,159.22,159.31,159.17,159.24,5666.0,153.1495,153.2361,153.1015,153.1688,5666.0
2022-12-27 15:00:00,159.29,159.5,159.27,159.45,11043.0,153.2169,153.4189,153.1976,153.3708,11043.0
2022-12-27 15:10:00,159.45,159.61,159.4,159.5,27963.0,153.3708,153.5247,153.3227,153.4189,27963.0
2022-12-27 15:20:00,159.5,159.61,159.48,159.58,38081.0,153.4189,153.5247,153.3996,153.4958,38081.0
2022-12-27 15:30:00,159.58,159.81,159.57,159.66,25411.0,153.4958,153.7171,153.4862,153.5728,25411.0
2022-12-27 15:40:00,159.66,159.68,159.52,159.62,34564.0,153.5728,153.592,153.4381,153.5343,34564.0
2022-12-27 15:50:00,159.62,159.64,159.35,159.5,69556.0,153.5343,153.5535,153.2746,153.4189,69556.0
2022-12-28 09:30:00,159.3,159.95,159.17,159.72,26768.0,153.2265,153.8517,153.1015,153.6305,26768.0
2022-12-28 09:40:00,159.6,159.96,159.6,159.81,8080.0,153.5151,153.8613,153.5151,153.7171,8080.0
2022-12-28 09:50:00,159.7,159.71,159.21,159.47,6898.0,153.6112,153.6209,153.1399,153.39,6898.0
2022-12-28 10:00:00,159.58,159.73,159.33,159.41,8545.0,153.4958,153.6401,153.2554,153.3323,8545.0
2022-12-28 10:10:00,159.45,159.78,159.38,159.66,9254.0,153.3708,153.6882,153.3034,153.5728,9254.0
2022-12-28 10:20:00,159.74,159.74,158.94,158.97,8915.0,153.6497,153.6497,152.8802,152.9091,8915.0
2022-12-28 10:30:00,158.98,159.2,158.97,159.16,7524.0,152.9187,153.1303,152.9091,153.0918,7524.0
2022-12-28 10:40:00,159.14,159.24,158.95,159.15,8457.0,153.0726,153.1688,152.8898,153.0822,8457.0
2022-12-28 10:50:00,159.17,159.17,158.91,158.91,9447.0,153.1015,153.1015,152.8514,152.8514,9447.0
2022-12-28 11:00:00,158.91,159.21,158.89,158.97,7416.0,152.8514,153.1399,152.8321,152.9091,7416.0
2022-12-28 11:10:00,158.97,159.05,158.75,158.97,8816.0,152.9091,152.986,152.6975,152.9091,8816.0
2022-12-28 11:20:00,158.9,158.99,158.79,158.83,4627.0,152.8417,152.9283,152.7359,152.7744,4627.0
2022-12-28 11:30:00,158.8,158.92,158.6,158.71,4830.0,152.7456,152.861,152.5532,152.659,4830.0
2022-12-28 11:40:00,158.74,158.92,158.67,158.87,6248.0,152.6878,152.861,152.6205,152.8129,6248.0
2022-12-28 11:50:00,158.85,158.91,158.66,158.8,5161.0,152.7937,152.8514,152.6109,152.7456,5161.0
2022-12-28 12:00:00,158.79,158.79,158.44,158.58,4905.0,152.7359,152.7359,152.3993,152.5339,4905.0
2022-12-28 12:10:00,158.56,158.56,158.33,158.41,5457.0,152.5147,152.5147,152.2935,152.3704,5457.0
2022-12-28 12:20:00,158.4,158.4,158.25,158.26,4371.0,152.3608,152.3608,152.2165,152.2261,4371.0
2022-12-28 12:30:00,158.3,158.47,158.23,158.27,6909.0,152.2646,152.4281,152.1973,152.2358,6909.0
2022-12-28 12:40:00,158.25,158.53,158.1,158.53,7876.0,152.2165,152.4859,152.0722,152.4859,7876.0
2022-12-28 12:50:00,158.55,158.63,158.41,158.63,3831.0,152.5051,152.582,152.3704,152.582,3831.0
2022-12-28 13:00:00,158.66,158.77,158.65,158.73,9929.0,152.6109,152.7167,152.6013,152.6782,9929.0
2022-12-28 13:10:00,158.76,158.76,158.6,158.74,5975.0,152.7071,152.7071,152.5532,152.6878,5975.0
2022-12-28 13:20:00,158.71,158.73,158.51,158.6,6474.0,152.659,152.6782,152.4666,152.5532,6474.0
2022-12-28 13:30:00,158.61,158.62,158.5,158.5,6671.0,152.5628,152.5724,152.457,152.457,6671.0
2022-12-28 13:40:00,158.49,158.61,158.49,158.59,4695.0,152.4474,152.5628,152.4474,152.5436,4695.0
2022-12-28 13:50:00,158.54,158.56,158.38,158.39,3791.0,152.4955,152.5147,152.3416,152.3512,3791.0
2022-12-28 14:00:00,158.37,158.43,158.25,158.26,7159.0,152.332,152.3897,152.2165,152.2261,7159.0
2022-12-28 14:10:00,158.25,158.28,157.94,158.13,13885.0,152.2165,152.2454,151.9183,152.1011,13885.0
2022-12-28 14:20:00,158.09,158.18,157.95,158.15,8987.0,152.0626,152.1492,151.928,152.1203,8987.0
2022-12-28 14:30:00,158.13,158.3,158.1,158.3,8761.0,152.1011,152.2646,152.0722,152.2646,8761.0
2022-12-28 14:40:00,158.31,158.6,158.31,158.5,7255.0,152.2742,152.5532,152.2742,152.457,7255.0
2022-12-28 14:50:00,158.5,158.5,158.26,158.28,6210.0,152.457,152.457,152.2261,152.2454,6210.0
2022-12-28 15:00:00,158.3,158.31,157.92,157.92,7549.0,152.2646,152.2742,151.8991,151.8991,7549.0
2022-12-28 15:10:00,157.91,157.91,157.57,157.81,8968.0,151.8895,151.8895,151.5625,151.7933,8968.0
2022-12-28 15:20:00,157.82,157.82,157.61,157.66,7671.0,151.8029,151.8029,151.6009,151.649,7671.0
2022-12-28 15:30:00,157.61,157.77,157.46,157.56,12852.0,151.6009,151.7548,151.4566,151.5528,12852.0
2022-12-28 15:40:00,157.52,157.53,157.23,157.42,14534.0,151.5144,151.524,151.2354,151.4182,14534.0
2022-12-28 15:50:00,157.46,157.59,157.28,157.37,65292.0,151.4566,151.5817,151.2835,151.3701,65292.0
2022-12-29 09:30:00,158.23,158.5,157.53,158.06,21032.0,152.1973,152.457,151.524,152.0338,21032.0
2022-12-29 09:40:00,158.11,158.22,157.9,158.06,6459.0,152.0819,152.1877,151.8799,152.0338,6459.0
2022-12-29 09:50:00,158.03,158.28,157.98,158.22,15651.0,152.0049,152.2454,151.9568,152.1877,15651.0
2022-12-29 10:00:00,158.23,158.36,158.2,158.34,14860.0,152.1973,152.3223,152.1684,152.3031,14860.0
2022-12-29 10:10:00,158.35,158.44,158.21,158.3,11225.0,152.3127,152.3993,152.1781,152.2646,11225.0
2022-12-29 10:20:00,158.34,158.49,158.19,158.31,11094.0,152.3031,152.4474,152.1588,152.2742,11094.0
2022-12-29 10:30:00,158.38,158.63,158.35,158.5,9179.0,152.3416,152.582,152.3127,152.457,9179.0
2022-12-29 10:40:00,158.5,158.57,158.17,158.19,12426.0,152.457,152.5243,152.1396,152.1588,12426.0
2022-12-29 10:50:00,158.19,158.39,158.17,158.31,14414.0,152.1588,152.3512,152.1396,152.2742,14414.0
2022-12-29 11:00:00,158.3,158.38,158.08,158.1,8652.0,152.2646,152.3416,152.053,152.0722,8652.0
2022-12-29 11:10:00,158.15,158.15,157.89,157.95,8788.0,152.1203,152.1203,151.8703,151.928,8788.0
2022-12-29 11:20:00,157.97,158.03,157.83,157.95,9346.0,151.9472,152.0049,151.8125,151.928,9346.0
2022-12-29 11:30:00,157.95,158.18,157.91,158.18,8395.0,151.928,152.1492,151.8895,152.1492,8395.0
2022-12-29 11:40:00,158.2,158.4,158.16,158.31,5931.0,152.1684,152.3608,152.13,152.2742,5931.0
2022-12-29 11:50:00,158.34,158.55,158.34,158.44,8852.0,152.3031,152.5051,152.3031,152.3993,8852.0
2022-12-29 12:00:00,158.48,158.56,158.43,158.55,14606.0,152.4378,152.5147,152.3897,152.5051,14606.0
2022-12-29 12:10:00,158.52,158.74,158.48,158.72,12553.0,152.4762,152.6878,152.4378,152.6686,12553.0
2022-12-29 12:20:00,158.72,158.83,158.71,158.83,3399.0,152.6686,152.7744,152.659,152.7744,3399.0
2022-12-29 12:30:00,158.86,159.0,158.74,158.77,5107.0,152.8033,152.9379,152.6878,152.7167,5107.0
2022-12-29 12:40:00,158.8,158.87,158.71,158.71,4112.0,152.7456,152.8129,152.659,152.659,4112.0
2022-12-29 12:50:00,158.73,158.9,158.72,158.88,5559.0,152.6782,152.8417,152.6686,152.8225,5559.0
2022-12-29 13:00:00,158.88,158.91,158.64,158.64,3102.0,152.8225,152.8514,152.5917,152.5917,3102.0
2022-12-29 13:10:00,158.65,158.79,158.65,158.66,5903.0,152.6013,152.7359,152.6013,152.6109,5903.0
2022-12-29 13:20:00,158.63,158.63,158.55,158.61,6832.0,152.582,152.582,152.5051,152.5628,6832.0
2022-12-29 13:30:00,158.63,158.77,158.58,158.76,7537.0,152.582,152.7167,152.5339,152.7071,7537.0
2022-12-29 13:40:00,158.76,158.99,158.75,158.98,7251.0,152.7071,152.9283,152.6975,152.9187,7251.0
2022-12-29 13:50:00,159.0,159.08,158.98,159.07,8219.0,152.9379,153.0149,152.9187,153.0053,8219.0
2022-12-29 14:00:00,159.06,159.29,159.06,159.11,7366.0,152.9956,153.2169,152.9956,153.0437,7366.0
2022-12-29 14:10:00,159.13,159.14,158.88,158.91,5416.0,153.063,153.0726,152.8225,152.8514,5416.0
2022-12-29 14:20:00,158.92,158.97,158.91,158.92,3822.0,152.861,152.9091,152.8514,152.861,3822.0
2022-12-29 14:30:00,158.87,158.96,158.84,158.93,4838.0,152.8129,152.8995,152.784,152.8706,4838.0
2022-12-29 14:40:00,158.94,159.11,158.93,159.0,10864.0,152.8802,153.0437,152.8706,152.9379,10864.0
2022-12-29 14:50:00,159.0,159.0,158.74,158.76,5831.0,152.9379,152.9379,152.6878,152.7071,5831.0
2022-12-29 15:00:00,158.71,158.77,158.62,158.64,6521.0,152.659,152.7167,152.5724,152.5917,6521.0
2022-12-29 15:10:00,158.64,158.64,158.38,158.43,7405.0,152.5917,152.5917,152.3416,152.3897,7405.0
2022-12-29 15:20:00,158.35,158.48,158.33,158.34,7615.0,152.3127,152.4378,152.2935,152.3031,7615.0
2022-12-29 15:30:00,158.33,158.42,158.25,158.29,9945.0,152.2935,152.38,152.2165,152.255,9945.0
2022-12-29 15:40:00,158.31,158.84,158.31,158.84,18545.0,152.2742,152.784,152.2742,152.784,18545.0
2022-12-29 15:50:00,158.82,159.08,158.66,158.83,141107.0,152.7648,153.0149,152.6109,152.7744,141107.0
2022-12-30 09:30:00,158.5,158.59,158.2,158.31,19308.0,152.457,152.5436,152.1684,152.2742,19308.0
2022-12-30 09:40:00,158.24,158.24,157.29,157.33,4553.0,152.2069,152.2069,151.2931,151.3316,4553.0
2022-12-30 09:50:00,157.22,157.51,157.21,157.45,6824.0,151.2258,151.5047,151.2162,151.447,6824.0
2022-12-30 10:00:00,157.42,157.47,157.28,157.28,3966.0,151.4182,151.4663,151.2835,151.2835,3966.0
2022-12-30 10:10:00,157.31,157.55,157.27,157.54,4074.0,151.3124,151.5432,151.2739,151.5336,4074.0
2022-12-30 10:20:00,157.57,157.58,157.17,157.17,4643.0,151.5625,151.5721,151.1777,151.1777,4643.0
2022-12-30 10:30:00,157.21,157.28,157.02,157.18,7315.0,151.2162,151.2835,151.0334,151.1873,7315.0
2022-12-30 10:40:00,157.18,157.33,157.03,157.27,7713.0,151.1873,151.3316,151.043,151.2739,7713.0
2022-12-30 10:50:00,157.24,157.63,157.0,157.16,18182.0,151.245,151.6202,151.0142,151.1681,18182.0
2022-12-30 11:00:00,157.11,157.22,156.9,156.95,14768.0,151.12,151.2258,150.918,150.9661,14768.0
2022-12-30 11:10:00,156.96,157.0,156.61,156.64,11236.0,150.9757,151.0142,150.6391,150.6679,11236.0
2022-12-30 11:20:00,156.57,156.57,156.2,156.3,11088.0,150.6006,150.6006,150.2447,150.3409,11088.0
2022-12-30 11:30:00,156.28,156.72,156.21,156.67,13769.0,150.3216,150.7449,150.2543,150.6968,13769.0
2022-12-30 11:40:00,156.71,156.75,156.59,156.61,6996.0,150.7352,150.7737,150.6198,150.6391,6996.0
2022-12-30 11:50:00,156.63,156.77,156.48,156.68,6487.0,150.6583,150.793,150.514,150.7064,6487.0
2022-12-30 12:00:00,156.67,156.73,156.62,156.67,6387.0,150.6968,150.7545,150.6487,150.6968,6387.0
2022-12-30 12:10:00,156.7,156.73,156.55,156.64,6479.0,150.7256,150.7545,150.5813,150.6679,6479.0
2022-12-30 12:20:00,156.7,156.89,156.7,156.71,11712.0,150.7256,150.9084,150.7256,150.7352,11712.0
2022-12-30 12:30:00,156.72,156.82,156.62,156.64,6684.0,150.7449,150.841,150.6487,150.6679,6684.0
2022-12-30 12:40:00,156.63,156.7,156.6,156.64,6112.0,150.6583,150.7256,150.6294,150.6679,6112.0
2022-12-30 12:50:00,156.64,156.76,156.56,156.74,7007.0,150.6679,150.7833,150.591,150.7641,7007.0
2022-12-30 13:00:00,156.7,156.77,156.61,156.73,3313.0,150.7256,150.793,150.6391,150.7545,3313.0
2022-12-30 13:10:00,156.74,156.74,156.49,156.5,7165.0,150.7641,150.7641,150.5236,150.5332,7165.0
2022-12-30 13:20:00,156.47,156.47,155.74,156.06,15705.0,150.5044,150.5044,149.8022,150.11,15705.0
2022-12-30 13:30:00,156.08,156.27,156.04,156.24,10029.0,150.1293,150.312,150.0908,150.2832,10029.0
2022-12-30 13:40:00,156.24,156.24,156.01,156.08,8297.0,150.2832,150.2832,150.0619,150.1293,8297.0
2022-12-30 13:50:00,156.06,156.06,155.92,155.98,5184.0,150.11,150.11,149.9754,150.0331,5184.0
2022-12-30 14:00:00,155.95,156.01,155.69,155.77,8124.0,150.0042,150.0619,149.7541,149.8311,8124.0
2022-12-30 14:10:00,155.74,155.82,155.67,155.67,7909.0,149.8022,149.8792,149.7349,149.7349,7909.0
2022-12-30 14:20:00,155.66,155.68,155.58,155.65,6857.0,149.7253,149.7445,149.6483,149.7157,6857.0
2022-12-30 14:30:00,155.67,155.77,155.59,155.77,4884.0,149.7349,149.8311,149.6579,149.8311,4884.0
2022-12-30 14:40:00,155.75,155.79,155.57,155.61,10926.0,149.8118,149.8503,149.6387,149.6772,10926.0
2022-12-30 14:50:00,155.55,155.75,155.55,155.75,13610.0,149.6195,149.8118,149.6195,149.8118,13610.0
2022-12-30 15:00:00,155.77,156.11,155.76,156.11,10178.0,149.8311,150.1581,149.8215,150.1581,10178.0
2022-12-30 15:10:00,156.1,156.36,156.07,156.2,16603.0,150.1485,150.3986,150.1196,150.2447,16603.0
2022-12-30 15:20:00,156.2,156.29,156.08,156.08,13658.0,150.2447,150.3313,150.1293,150.1293,13658.0
2022-12-30 15:30:00,156.08,156.57,156.02,156.54,14571.0,150.1293,150.6006,150.0716,150.5717,14571.0
2022-12-30 15:40:00,156.56,156.81,156.56,156.76,20983.0,150.591,150.8314,150.591,150.7833,20983.0
2022-12-30 15:50:00,156.78,157.17,156.71,156.88,61621.0,150.8026,151.1777,150.7352,150.8988,61621.0
2023-01-03 09:30:00,157.41,157.51,156.65,156.88,47444.0,151.4086,151.5047,150.6775,150.8988,47444.0
2023-01-03 09:40:00,156.95,157.14,155.99,156.22,24503.0,150.9661,151.1488,150.0427,150.2639,24503.0
2023-01-03 09:50:00,156.2,156.71,156.2,156.67,15759.0,150.2447,150.7352,150.2447,150.6968,15759.0
2023-01-03 10:00:00,156.76,157.04,156.62,156.89,21452.0,150.7833,151.0527,150.6487,150.9084,21452.0
2023-01-03 10:10:00,156.68,156.72,156.19,156.28,13405.0,150.7064,150.7449,150.2351,150.3216,13405.0
2023-01-03 10:20:00,156.25,156.53,156.25,156.53,14653.0,150.2928,150.5621,150.2928,150.5621,14653.0
2023-01-03 10:30:00,156.44,156.96,156.3,156.96,11370.0,150.4755,150.9757,150.3409,150.9757,11370.0
2023-01-03 10:40:00,156.91,157.22,156.89,156.97,10289.0,150.9276,151.2258,150.9084,150.9853,10289.0
2023-01-03 10:50:00,156.88,157.06,156.65,157.01,16213.0,150.8988,151.0719,150.6775,151.0238,16213.0
2023-01-03 11:00:00,157.07,157.15,156.67,156.67,12177.0,151.0815,151.1585,150.6968,150.6968,12177.0
2023-01-03 11:10:00,156.63,156.63,156.02,156.27,9595.0,150.6583,150.6583,150.0716,150.312,9595.0
2023-01-03 11:20:00,156.28,156.39,156.16,156.39,14303.0,150.3216,150.4274,150.2062,150.4274,14303.0
2023-01-03 11:30:00,156.3,156.35,156.1,156.27,11232.0,150.3409,150.389,150.1485,150.312,11232.0
2023-01-03 11:40:00,156.21,156.23,155.87,156.02,5701.0,150.2543,150.2735,149.9273,150.0716,5701.0
2023-01-03 11:50:00,155.98,156.19,155.97,156.12,6755.0,150.0331,150.2351,150.0235,150.1677,6755.0
2023-01-03 12:00:00,156.14,156.19,155.99,156.07,8694.0,150.187,150.2351,150.0427,150.1196,8694.0
2023-01-03 12:10:00,156.13,156.3,156.1,156.16,6190.0,150.1774,150.3409,150.1485,150.2062,6190.0
2023-01-03 12:20:00,156.21,156.3,155.89,155.97,16169.0,150.2543,150.3409,149.9465,150.0235,16169.0
2023-01-03 12:30:00,155.9,156.35,155.88,156.15,7036.0,149.9561,150.389,149.9369,150.1966,7036.0
2023-01-03 12:40:00,156.08,156.09,155.62,155.75,6911.0,150.1293,150.1389,149.6868,149.8118,6911.0
2023-01-03 12:50:00,155.75,155.9,155.61,155.83,9098.0,149.8118,149.9561,149.6772,149.8888,9098.0
2023-01-03 13:00:00,155.78,155.88,155.69,155.87,9383.0,149.8407,149.9369,149.7541,149.9273,9383.0
2023-01-03 13:10:00,155.84,156.06,155.84,156.01,5565.0,149.8984,150.11,149.8984,150.0619,5565.0
2023-01-03 13:20:00,156.01,156.34,155.99,156.29,10091.0,150.0619,150.3794,150.0427,150.3313,10091.0
2023-01-03 13:30:00,156.25,156.44,156.22,156.32,3324.0,150.2928,150.4755,150.2639,150.3601,3324.0
2023-01-03 13:40:00,156.37,156.44,156.15,156.23,6834.0,150.4082,150.4755,150.1966,150.2735,6834.0
2023-01-03 13:50:00,156.28,156.5,156.21,156.39,6630.0,150.3216,150.5332,150.2543,150.4274,6630.0
2023-01-03 14:00:00,156.38,156.43,156.04,156.14,7877.0,150.4178,150.4659,150.0908,150.187,7877.0
2023-01-03 14:10:00,156.15,156.17,155.86,155.86,16506.0,150.1966,150.2158,149.9177,149.9177,16506.0
2023-01-03 14:20:00,155.91,155.93,155.64,155.74,6237.0,149.9657,149.985,149.706,149.8022,6237.0
2023-01-03 14:30:00,155.7,155.71,155.35,155.47,11425.0,149.7638,149.7734,149.4271,149.5425,11425.0
2023-01-03 14:40:00,155.43,156.32,155.41,156.13,10036.0,149.504,150.3601,149.4848,150.1774,10036.0
2023-01-03 14:50:00,156.2,156.2,156.0,156.11,9680.0,150.2447,150.2447,150.0523,150.1581,9680.0
2023-01-03 15:00:00,156.08,156.37,156.08,156.19,9622.0,150.1293,150.4082,150.1293,150.2351,9622.0
2023-01-03 15:10:00,156.19,156.61,156.05,156.46,15774.0,150.2351,150.6391,150.1004,150.4948,15774.0
2023-01-03 15:20:00,156.42,156.48,156.21,156.43,10474.0,150.4563,150.514,150.2543,150.4659,10474.0
2023-01-03 15:30:00,156.48,156.79,156.46,156.61,28114.0,150.514,150.8122,150.4948,150.6391,28114.0
2023-01-03 15:40:00,156.66,156.87,156.62,156.86,14581.0,150.6871,150.8891,150.6487,150.8795,14581.0
2023-01-03 15:50:00,156.87,157.11,156.8,157.03,75008.0,150.8891,151.12,150.8218,151.043,75008.0
2023-01-04 09:30:00,157.17,157.49,156.58,156.66,31052.0,151.1777,151.4855,150.6102,150.6871,31052.0
2023-01-04 09:40:00,156.78,157.29,156.76,156.97,10632.0,150.8026,151.2931,150.7833,150.9853,10632.0
2023-01-04 09:50:00,156.95,157.3,156.76,157.27,5756.0,150.9661,151.3027,150.7833,151.2739,5756.0
2023-01-04 10:00:00,157.21,157.51,156.37,156.44,17553.0,151.2162,151.5047,150.4082,150.4755,17553.0
2023-01-04 10:10:00,156.39,156.57,156.02,156.53,25726.0,150.4274,150.6006,150.0716,150.5621,25726.0
2023-01-04 10:20:00,156.54,156.6,156.3,156.52,15140.0,150.5717,150.6294,150.3409,150.5525,15140.0
2023-01-04 10:30:00,156.53,156.53,156.15,156.34,8657.0,150.5621,150.5621,150.1966,150.3794,8657.0
2023-01-04 10:40:00,156.38,156.76,156.25,156.65,20955.0,150.4178,150.7833,150.2928,150.6775,20955.0
2023-01-04 10:50:00,156.6,156.63,156.48,156.56,9298.0,150.6294,150.6583,150.514,150.591,9298.0
2023-01-04 11:00:00,156.66,156.68,156.55,156.65,5084.0,150.6871,150.7064,150.5813,150.6775,5084.0
2023-01-04 11:10:00,156.64,156.72,156.55,156.59,4195.0,150.6679,150.7449,150.5813,150.6198,4195.0
2023-01-04 11:20:00,156.67,156.88,156.57,156.76,6895.0,150.6968,150.8988,150.6006,150.7833,6895.0
2023-01-04 11:30:00,156.76,157.15,156.71,157.07,12680.0,150.7833,151.1585,150.7352,151.0815,12680.0
2023-01-04 11:40:00,157.12,157.24,157.11,157.15,7086.0,151.1296,151.245,151.12,151.1585,7086.0
2023-01-04 11:50:00,157.14,157.46,157.14,157.33,9834.0,151.1488,151.4566,151.1488,151.3316,9834.0
2023-01-04 12:00:00,157.4,157.5,157.24,157.25,7605.0,151.3989,151.4951,151.245,151.2547,7605.0
2023-01-04 12:10:00,157.26,157.36,157.16,157.22,6019.0,151.2643,151.3605,151.1681,151.2258,6019.0
2023-01-04 12:20:00,157.21,157.21,157.07,157.07,2546.0,151.2162,151.2162,151.0815,151.0815,2546.0
2023-01-04 12:30:00,157.11,157.38,157.1,157.36,4401.0,151.12,151.3797,151.1104,151.3605,4401.0
2023-01-04 12:40:00,157.4,157.51,157.35,157.42,5458.0,151.3989,151.5047,151.3508,151.4182,5458.0
2023-01-04 12:50:00,157.42,157.42,157.29,157.33,6826.0,151.4182,151.4182,151.2931,151.3316,6826.0
2023-01-04 13:00:00,157.32,157.32,157.06,157.13,6726.0,151.322,151.322,151.0719,151.1392,6726.0
2023-01-04 13:10:00,157.11,157.55,157.11,157.55,19871.0,151.12,151.5432,151.12,151.5432,19871.0
2023-01-04 13:20:00,157.53,157.54,157.25,157.25,14273.0,151.524,151.5336,151.2547,151.2547,14273.0
2023-01-04 13:30:00,157.34,157.6,157.34,157.46,14020.0,151.3412,151.5913,151.3412,151.4566,14020.0
2023-01-04 13:40:00,157.46,157.49,157.06,157.08,14173.0,151.4566,151.4855,151.0719,151.0911,14173.0
2023-01-04 13:50:00,157.05,157.26,157.05,157.16,6971.0,151.0623,151.2643,151.0623,151.1681,6971.0
2023-01-04 14:00:00,157.01,157.38,156.64,156.76,11017.0,151.0238,151.3797,150.6679,150.7833,11017.0
2023-01-04 14:10:00,156.72,157.02,156.49,157.02,18900.0,150.7449,151.0334,150.5236,151.0334,18900.0
2023-01-04 14:20:00,156.94,156.98,156.23,156.24,7703.0,150.9565,150.9949,150.2735,150.2832,7703.0
2023-01-04 14:30:00,156.23,156.37,156.14,156.33,11587.0,150.2735,150.4082,150.187,150.3697,11587.0
2023-01-04 14:40:00,156.28,156.48,156.18,156.24,7320.0,150.3216,150.514,150.2255,150.2832,7320.0
2023-01-04 14:50:00,156.19,156.47,156.1,156.42,7035.0,150.2351,150.5044,150.1485,150.4563,7035.0
2023-01-04 15:00:00,156.41,156.72,156.41,156.51,10306.0,150.4467,150.7449,150.4467,150.5429,10306.0
2023-01-04 15:10:00,156.53,156.59,156.35,156.5,9526.0,150.5621,150.6198,150.389,150.5332,9526.0
2023-01-04 15:20:00,156.58,156.63,156.36,156.44,11778.0,150.6102,150.6583,150.3986,150.4755,11778.0
2023-01-04 15:30:00,156.39,156.43,155.96,156.15,11943.0,150.4274,150.4659,150.0138,150.1966,11943.0
2023-01-04 15:40:00,156.11,156.23,155.85,156.23,16487.0,150.1581,150.2735,149.908,150.2735,16487.0
2023-01-04 15:50:00,156.32,157.0,156.32,156.89,106524.0,150.3601,151.0142,150.3601,150.9084,106524.0
2023-01-05 09:30:00,156.07,156.48,154.9,154.99,32987.0,150.1196,150.514,148.9943,149.0808,32987.0
2023-01-05 09:40:00,154.96,155.18,154.19,154.62,18887.0,149.052,149.2636,148.3113,148.7249,18887.0
2023-01-05 09:50:00,154.64,155.01,154.4,155.01,12342.0,148.7442,149.1001,148.5133,149.1001,12342.0
2023-01-05 10:00:00,154.96,155.52,154.83,155.18,23606.0,149.052,149.5906,148.9269,149.2636,23606.0
2023-01-05 10:10:00,155.16,155.67,154.87,154.96,14276.0,149.2443,149.7349,148.9654,149.052,14276.0
2023-01-05 10:20:00,154.94,155.14,154.72,154.96,13313.0,149.0327,149.2251,148.8211,149.052,13313.0
2023-01-05 10:30:00,154.99,155.09,154.78,154.91,9511.0,149.0808,149.177,148.8788,149.0039,9511.0
2023-01-05 10:40:00,154.89,155.14,154.7,154.96,14753.0,148.9846,149.2251,148.8019,149.052,14753.0
2023-01-05 10:50:00,155.03,155.04,154.5,154.68,9485.0,149.1193,149.1289,148.6095,148.7826,9485.0
2023-01-05 11:00:00,154.61,155.14,154.58,155.0,33983.0,148.7153,149.2251,148.6865,149.0904,33983.0
2023-01-05 11:10:00,155.09,155.11,154.87,154.95,13156.0,149.177,149.1962,148.9654,149.0423,13156.0
2023-01-05 11:20:00,154.89,155.07,154.77,155.07,11390.0,148.9846,149.1578,148.8692,149.1578,11390.0
2023-01-05 11:30:00,155.06,155.07,154.83,154.83,9949.0,149.1482,149.1578,148.9269,148.9269,9949.0
2023-01-05 11:40:00,154.81,154.9,154.7,154.75,9908.0,148.9077,148.9943,148.8019,148.85,9908.0
2023-01-05 11:50:00,154.75,154.75,154.49,154.58,9858.0,148.85,148.85,148.5999,148.6865,9858.0
2023-01-05 12:00:00,154.59,154.93,154.56,154.87,8126.0,148.6961,149.0231,148.6672,148.9654,8126.0
2023-01-05 12:10:00,154.89,154.89,154.55,154.56,7656.0,148.9846,148.9846,148.6576,148.6672,7656.0
2023-01-05 12:20:00,154.57,154.73,154.47,154.66,5330.0,148.6768,148.8307,148.5806,148.7634,5330.0
2023-01-05 12:30:00,154.59,154.7,154.54,154.54,7891.0,148.6961,148.8019,148.648,148.648,7891.0
2023-01-05 12:40:00,154.49,154.77,154.43,154.56,11986.0,148.5999,148.8692,148.5422,148.6672,11986.0
2023-01-05 12:50:00,154.56,154.73,154.45,154.66,12915.0,148.6672,148.8307,148.5614,148.7634,12915.0
2023-01-05 13:00:00,154.68,154.95,154.64,154.92,28633.0,148.7826,149.0423,148.7442,149.0135,28633.0
2023-01-05 13:10:00,154.94,154.96,154.73,154.87,12728.0,149.0327,149.052,148.8307,148.9654,12728.0
2023-01-05 13:20:00,154.89,155.3,154.89,155.1,38652.0,148.9846,149.379,148.9846,149.1866,38652.0
2023-01-05 13:30:00,155.1,155.16,154.89,154.94,9409.0,149.1866,149.2443,148.9846,149.0327,9409.0
2023-01-05 13:40:00,154.97,155.04,154.76,154.99,15299.0,149.0616,149.1289,148.8596,149.0808,15299.0
2023-01-05 13:50:00,154.99,155.04,154.85,154.98,14943.0,149.0808,149.1289,148.9462,149.0712,14943.0
2023-01-05 14:00:00,155.07,155.15,155.05,155.13,3414.0,149.1578,149.2347,149.1385,149.2155,3414.0
2023-01-05 14:10:00,155.15,155.15,154.9,155.0,30108.0,149.2347,149.2347,148.9943,149.0904,30108.0
2023-01-05 14:20:00,154.98,154.98,154.69,154.72,7334.0,149.0712,149.0712,148.7923,148.8211,7334.0
2023-01-05 14:30:00,154.75,155.23,154.69,155.12,8107.0,148.85,149.3117,148.7923,149.2059,8107.0
2023-01-05 14:40:00,155.13,155.13,154.94,154.96,11564.0,149.2155,149.2155,149.0327,149.052,11564.0
2023-01-05 14:50:00,154.97,154.97,154.77,154.77,12027.0,149.0616,149.0616,148.8692,148.8692,12027.0
2023-01-05 15:00:00,154.75,154.75,154.29,154.35,13323.0,148.85,148.85,148.4075,148.4652,13323.0
2023-01-05 15:10:00,154.34,154.35,153.89,153.97,46234.0,148.4556,148.4652,148.0228,148.0997,46234.0
2023-01-05 15:20:00,153.96,154.12,153.81,154.07,22233.0,148.0901,148.244,147.9458,148.1959,22233.0
2023-01-05 15:30:00,154.06,154.2,153.93,154.1,18562.0,148.1863,148.3209,148.0612,148.2248,18562.0
2023-01-05 15:40:00,154.08,154.08,153.58,153.59,37810.0,148.2055,148.2055,147.7246,147.7342,37810.0
2023-01-05 15:50:00,153.58,154.02,153.56,153.85,81174.0,147.7246,148.1478,147.7053,147.9843,81174.0
2023-01-06 09:30:00,155.58,156.75,155.3,156.13,54032.0,149.6483,150.7737,149.379,150.1774,54032.0
2023-01-06 09:40:00,156.18,156.64,155.88,156.0,37954.0,150.2255,150.6679,149.9369,150.0523,37954.0
2023-01-06 09:50:00,156.0,157.11,155.83,157.11,27821.0,150.0523,151.12,149.8888,151.12,27821.0
2023-01-06 10:00:00,157.11,157.55,156.9,157.13,22018.0,151.12,151.5432,150.918,151.1392,22018.0
2023-01-06 10:10:00,157.19,157.63,157.13,157.51,18614.0,151.1969,151.6202,151.1392,151.5047,18614.0
2023-01-06 10:20:00,157.51,157.58,157.09,157.24,36837.0,151.5047,151.5721,151.1008,151.245,36837.0
2023-01-06 10:30:00,157.29,157.88,157.18,157.78,42958.0,151.2931,151.8606,151.1873,151.7644,42958.0
2023-01-06 10:40:00,157.84,158.4,157.82,158.35,37781.0,151.8222,152.3608,151.8029,152.3127,37781.0
2023-01-06 10:50:00,158.4,158.47,158.01,158.21,12654.0,152.3608,152.4281,151.9857,152.1781,12654.0
2023-01-06 11:00:00,158.29,158.58,158.26,158.57,14835.0,152.255,152.5339,152.2261,152.5243,14835.0
2023-01-06 11:10:00,158.54,158.59,158.31,158.4,12789.0,152.4955,152.5436,152.2742,152.3608,12789.0
2023-01-06 11:20:00,158.38,158.59,158.11,158.11,13153.0,152.3416,152.5436,152.0819,152.0819,13153.0
2023-01-06 11:30:00,158.11,158.22,157.85,158.22,15013.0,152.0819,152.1877,151.8318,152.1877,15013.0
2023-01-06 11:40:00,158.23,158.32,158.18,158.22,8295.0,152.1973,152.2839,152.1492,152.1877,8295.0
2023-01-06 11:50:00,158.24,158.5,158.24,158.31,9217.0,152.2069,152.457,152.2069,152.2742,9217.0
2023-01-06 12:00:00,158.34,158.49,158.32,158.36,7699.0,152.3031,152.4474,152.2839,152.3223,7699.0
2023-01-06 12:10:00,158.39,158.4,157.87,158.1,14813.0,152.3512,152.3608,151.851,152.0722,14813.0
2023-01-06 12:20:00,158.1,158.14,157.88,157.99,12402.0,152.0722,152.1107,151.8606,151.9664,12402.0
2023-01-06 12:30:00,158.0,158.05,157.81,157.83,20625.0,151.9761,152.0242,151.7933,151.8125,20625.0
2023-01-06 12:40:00,157.81,158.15,157.78,158.12,6593.0,151.7933,152.1203,151.7644,152.0915,6593.0
2023-01-06 12:50:00,158.1,158.11,157.74,157.83,8579.0,152.0722,152.0819,151.726,151.8125,8579.0
2023-01-06 13:00:00,157.88,157.9,157.44,157.67,12270.0,151.8606,151.8799,151.4374,151.6586,12270.0
2023-01-06 13:10:00,157.64,157.75,157.54,157.7,12173.0,151.6298,151.7356,151.5336,151.6875,12173.0
2023-01-06 13:20:00,157.74,158.06,157.71,158.04,4790.0,151.726,152.0338,151.6971,152.0145,4790.0
2023-01-06 13:30:00,158.03,158.15,157.96,158.1,10263.0,152.0049,152.1203,151.9376,152.0722,10263.0
2023-01-06 13:40:00,158.15,158.21,157.92,158.06,11165.0,152.1203,152.1781,151.8991,152.0338,11165.0
2023-01-06 13:50:00,158.05,158.11,157.99,158.09,5980.0,152.0242,152.0819,151.9664,152.0626,5980.0
2023-01-06 14:00:00,158.12,158.43,158.07,158.31,13065.0,152.0915,152.3897,152.0434,152.2742,13065.0
2023-01-06 14:10:00,158.35,158.5,158.31,158.5,11255.0,152.3127,152.457,152.2742,152.457,11255.0
2023-01-06 14:20:00,158.58,158.67,158.44,158.49,9669.0,152.5339,152.6205,152.3993,152.4474,9669.0
2023-01-06 14:30:00,158.5,158.65,158.34,158.56,44822.0,152.457,152.6013,152.3031,152.5147,44822.0
2023-01-06 14:40:00,158.57,158.8,158.51,158.65,14855.0,152.5243,152.7456,152.4666,152.6013,14855.0
2023-01-06 14:50:00,158.67,158.82,158.65,158.71,38564.0,152.6205,152.7648,152.6013,152.659,38564.0
2023-01-06 15:00:00,158.72,158.88,158.69,158.75,24426.0,152.6686,152.8225,152.6398,152.6975,24426.0
2023-01-06 15:10:00,158.78,158.98,158.76,158.93,42255.0,152.7263,152.9187,152.7071,152.8706,42255.0
2023-01-06 15:20:00,158.9,159.17,158.85,159.13,39382.0,152.8417,153.1015,152.7937,153.063,39382.0
2023-01-06 15:30:00,159.12,159.77,159.12,159.57,62581.0,153.0534,153.6786,153.0534,153.4862,62581.0
2023-01-06 15:40:00,159.55,159.87,159.49,159.66,51317.0,153.467,153.7748,153.4093,153.5728,51317.0
2023-01-06 15:50:00,159.61,159.71,159.33,159.48,100118.0,153.5247,153.6209,153.2554,153.3996,100118.0
2023-01-09 09:30:00,161.12,161.72,159.99,160.02,86221.0,154.9771,155.5542,153.8902,153.919,86221.0
2023-01-09 09:40:00,159.93,160.99,159.86,160.66,19877.0,153.8325,154.8521,153.7651,154.5346,19877.0
2023-01-09 09:50:00,160.7,160.81,160.15,160.53,26855.0,154.5731,154.6789,154.0441,154.4096,26855.0
2023-01-09 10:00:00,160.56,160.58,160.16,160.16,15715.0,154.4385,154.4577,154.0537,154.0537,15715.0
2023-01-09 10:10:00,160.18,160.26,159.69,160.09,38113.0,154.0729,154.1499,153.6016,153.9864,38113.0
2023-01-09 10:20:00,160.05,160.18,159.55,159.63,19399.0,153.9479,154.0729,153.467,153.5439,19399.0
2023-01-09 10:30:00,159.63,160.28,159.63,160.07,14970.0,153.5439,154.1691,153.5439,153.9671,14970.0
2023-01-09 10:40:00,160.2,160.48,159.98,160.45,11321.0,154.0922,154.3615,153.8806,154.3327,11321.0
2023-01-09 10:50:00,160.47,160.54,160.35,160.38,19940.0,154.3519,154.4192,154.2365,154.2653,19940.0
2023-01-09 11:00:00,160.4,160.87,160.36,160.59,14419.0,154.2846,154.7366,154.2461,154.4673,14419.0
2023-01-09 11:10:00,160.65,160.96,160.62,160.95,16714.0,154.525,154.8232,154.4962,154.8136,16714.0
2023-01-09 11:20:00,160.98,161.02,160.56,160.63,17990.0,154.8424,154.8809,154.4385,154.5058,17990.0
2023-01-09 11:30:00,160.56,160.56,160.17,160.18,9848.0,154.4385,154.4385,154.0633,154.0729,9848.0
2023-01-09 11:40:00,160.18,160.52,160.14,160.22,11053.0,154.0729,154.4,154.0345,154.1114,11053.0
2023-01-09 11:50:00,160.26,160.46,160.15,160.41,13905.0,154.1499,154.3423,154.0441,154.2942,13905.0
2023-01-09 12:00:00,160.35,160.4,160.01,160.14,9578.0,154.2365,154.2846,153.9094,154.0345,9578.0
2023-01-09 12:10:00,160.22,160.28,160.04,160.05,5539.0,154.1114,154.1691,153.9383,153.9479,5539.0
2023-01-09 12:20:00,160.09,160.14,159.8,160.01,15192.0,153.9864,154.0345,153.7074,153.9094,15192.0
2023-01-09 12:30:00,160.02,160.06,159.71,159.71,5371.0,153.919,153.9575,153.6209,153.6209,5371.0
2023-01-09 12:40:00,159.73,159.89,159.62,159.83,8615.0,153.6401,153.794,153.5343,153.7363,8615.0
2023-01-09 12:50:00,159.81,159.97,159.81,159.97,12884.0,153.7171,153.871,153.7171,153.871,12884.0
2023-01-09 13:00:00,159.97,159.97,159.59,159.61,12947.0,153.871,153.871,153.5054,153.5247,12947.0
2023-01-09 13:10:00,159.58,159.65,159.42,159.42,13260.0,153.4958,153.5632,153.3419,153.3419,13260.0
2023-01-09 13:20:00,159.41,159.58,159.23,159.33,16565.0,153.3323,153.4958,153.1592,153.2554,16565.0
2023-01-09 13:30:00,159.32,159.4,159.0,159.09,13677.0,153.2457,153.3227,152.9379,153.0245,13677.0
2023-01-09 13:40:00,159.07,159.1,158.88,159.09,16031.0,153.0053,153.0341,152.8225,153.0245,16031.0
2023-01-09 13:50:00,159.09,159.18,158.93,158.94,15129.0,153.0245,153.1111,152.8706,152.8802,15129.0
2023-01-09 14:00:00,158.97,159.24,158.86,159.11,9829.0,152.9091,153.1688,152.8033,153.0437,9829.0
2023-01-09 14:10:00,159.11,159.24,158.9,158.97,11291.0,153.0437,153.1688,152.8417,152.9091,11291.0
2023-01-09 14:20:00,159.03,159.15,159.02,159.02,14490.0,152.9668,153.0822,152.9572,152.9572,14490.0
2023-01-09 14:30:00,159.01,159.02,158.82,158.82,11249.0,152.9476,152.9572,152.7648,152.7648,11249.0
2023-01-09 14:40:00,158.89,158.94,158.68,158.73,10675.0,152.8321,152.8802,152.6301,152.6782,10675.0
2023-01-09 14:50:00,158.68,158.77,158.38,158.41,17135.0,152.6301,152.7167,152.3416,152.3704,17135.0
2023-01-09 15:00:00,158.38,158.44,158.26,158.31,17053.0,152.3416,152.3993,152.2261,152.2742,17053.0
2023-01-09 15:10:00,158.3,158.34,157.98,158.19,13768.0,152.2646,152.3031,151.9568,152.1588,13768.0
2023-01-09 15:20:00,158.18,158.3,158.11,158.14,15605.0,152.1492,152.2646,152.0819,152.1107,15605.0
2023-01-09 15:30:00,158.14,158.33,158.04,158.29,31787.0,152.1107,152.2935,152.0145,152.255,31787.0
2023-01-09 15:40:00,158.28,158.54,158.18,158.31,39878.0,152.2454,152.4955,152.1492,152.2742,39878.0
2023-01-09 15:50:00,158.32,158.61,158.17,158.23,156460.0,152.2839,152.5628,152.1396,152.1973,156460.0
2023-01-10 09:30:00,155.11,155.8,153.7,155.33,142286.0,149.1962,149.8599,147.84,149.4079,142286.0
2023-01-10 09:40:00,155.36,155.44,153.65,154.36,69728.0,149.4367,149.5137,147.7919,148.4748,69728.0
2023-01-10 09:50:00,154.29,154.42,153.42,154.27,51942.0,148.4075,148.5326,147.5707,148.3883,51942.0
2023-01-10 10:00:00,154.31,154.44,153.65,153.68,35275.0,148.4267,148.5518,147.7919,147.8208,35275.0
2023-01-10 10:10:00,153.66,154.36,153.6,153.85,32538.0,147.8015,148.4748,147.7438,147.9843,32538.0
2023-01-10 10:20:00,153.81,153.81,152.81,153.07,60690.0,147.9458,147.9458,146.9839,147.234,60690.0
2023-01-10 10:30:00,152.98,152.98,152.5,152.75,30760.0,147.1475,147.1475,146.6858,146.9262,30760.0
2023-01-10 10:40:00,152.76,152.81,152.45,152.58,71818.0,146.9358,146.9839,146.6377,146.7627,71818.0
2023-01-10 10:50:00,152.6,153.28,152.44,153.24,73142.0,146.7819,147.436,146.628,147.3975,73142.0
2023-01-10 11:00:00,153.25,153.48,153.07,153.13,36095.0,147.4072,147.6284,147.234,147.2917,36095.0
2023-01-10 11:10:00,153.11,153.14,152.63,152.63,45269.0,147.2725,147.3014,146.8108,146.8108,45269.0
2023-01-10 11:20:00,152.63,152.72,151.81,152.0,58015.0,146.8108,146.8974,146.0221,146.2048,58015.0
2023-01-10 11:30:00,152.04,152.25,151.78,152.08,34652.0,146.2433,146.4453,145.9932,146.2818,34652.0
2023-01-10 11:40:00,152.04,152.33,151.74,152.33,29869.0,146.2433,146.5222,145.9547,146.5222,29869.0
2023-01-10 11:50:00,152.31,152.93,152.31,152.71,25072.0,146.503,147.0994,146.503,146.8877,25072.0
2023-01-10 12:00:00,152.65,152.9,152.49,152.86,13175.0,146.83,147.0705,146.6761,147.032,13175.0
2023-01-10 12:10:00,152.81,152.85,152.14,152.17,17739.0,146.9839,147.0224,146.3395,146.3683,17739.0
2023-01-10 12:20:00,152.17,152.52,152.1,152.52,11946.0,146.3683,146.705,146.301,146.705,11946.0
2023-01-10 12:30:00,152.5,153.16,152.47,153.16,14894.0,146.6858,147.3206,146.6569,147.3206,14894.0
2023-01-10 12:40:00,153.14,153.33,153.06,153.06,11194.0,147.3014,147.4841,147.2244,147.2244,11194.0
2023-01-10 12:50:00,153.06,153.28,152.84,153.19,15670.0,147.2244,147.436,147.0128,147.3494,15670.0
2023-01-10 13:00:00,153.21,153.49,153.2,153.46,12847.0,147.3687,147.638,147.3591,147.6092,12847.0
2023-01-10 13:10:00,153.49,153.69,153.39,153.5,10834.0,147.638,147.8304,147.5418,147.6476,10834.0
2023-01-10 13:20:00,153.5,154.03,153.49,153.97,18613.0,147.6476,148.1574,147.638,148.0997,18613.0
2023-01-10 13:30:00,153.97,154.28,153.95,154.27,11495.0,148.0997,148.3979,148.0805,148.3883,11495.0
2023-01-10 13:40:00,154.3,154.55,154.27,154.47,14336.0,148.4171,148.6576,148.3883,148.5806,14336.0
2023-01-10 13:50:00,154.48,154.76,154.45,154.72,17679.0,148.5903,148.8596,148.5614,148.8211,17679.0
2023-01-10 14:00:00,154.78,154.92,154.65,154.81,13124.0,148.8788,149.0135,148.7538,148.9077,13124.0
2023-01-10 14:10:00,154.83,154.96,154.76,154.92,10615.0,148.9269,149.052,148.8596,149.0135,10615.0
2023-01-10 14:20:00,154.9,154.92,154.47,154.53,17333.0,148.9943,149.0135,148.5806,148.6384,17333.0
2023-01-10 14:30:00,154.54,154.9,154.54,154.84,29675.0,148.648,148.9943,148.648,148.9365,29675.0
2023-01-10 14:40:00,154.8,154.94,154.62,154.81,15085.0,148.8981,149.0327,148.7249,148.9077,15085.0
2023-01-10 14:50:00,154.82,154.93,154.61,154.61,38903.0,148.9173,149.0231,148.7153,148.7153,38903.0
2023-01-10 15:00:00,154.56,154.61,154.37,154.54,15054.0,148.6672,148.7153,148.4845,148.648,15054.0
2023-01-10 15:10:00,154.53,154.96,154.53,154.82,17675.0,148.6384,149.052,148.6384,148.9173,17675.0
2023-01-10 15:20:00,154.82,154.93,154.58,154.6,20105.0,148.9173,149.0231,148.6865,148.7057,20105.0
2023-01-10 15:30:00,154.52,154.67,154.31,154.55,25988.0,148.6287,148.773,148.4267,148.6576,25988.0
2023-01-10 15:40:00,154.55,154.6,154.39,154.55,40320.0,148.6576,148.7057,148.5037,148.6576,40320.0
2023-01-10 15:50:00,154.59,154.99,154.57,154.91,144986.0,148.6961,149.0808,148.6768,149.0039,144986.0
2023-01-11 09:30:00,156.74,157.74,156.63,157.07,67901.0,150.7641,151.726,150.6583,151.0815,67901.0
2023-01-11 09:40:00,157.11,157.58,157.05,157.21,23773.0,151.12,151.5721,151.0623,151.2162,23773.0
2023-01-11 09:50:00,157.15,157.15,156.46,156.47,32277.0,151.1585,151.1585,150.4948,150.5044,32277.0
2023-01-11 10:00:00,156.39,156.55,155.97,156.01,21527.0,150.4274,150.5813,150.0235,150.0619,21527.0
2023-01-11 10:10:00,156.06,156.19,155.81,155.81,25189.0,150.11,150.2351,149.8696,149.8696,25189.0
2023-01-11 10:20:00,155.83,156.14,155.71,156.14,26669.0,149.8888,150.187,149.7734,150.187,26669.0
2023-01-11 10:30:00,156.11,156.11,155.75,155.93,18048.0,150.1581,150.1581,149.8118,149.985,18048.0
2023-01-11 10:40:00,155.93,156.14,155.86,156.13,16299.0,149.985,150.187,149.9177,150.1774,16299.0
2023-01-11 10:50:00,156.13,156.13,155.72,155.92,107618.0,150.1774,150.1774,149.783,149.9754,107618.0
2023-01-11 11:00:00,155.96,156.01,155.58,155.58,28503.0,150.0138,150.0619,149.6483,149.6483,28503.0
2023-01-11 11:10:00,155.6,155.88,155.56,155.79,10436.0,149.6676,149.9369,149.6291,149.8503,10436.0
2023-01-11 11:20:00,155.75,155.84,155.65,155.67,8079.0,149.8118,149.8984,149.7157,149.7349,8079.0
2023-01-11 11:30:00,155.75,155.98,155.68,155.69,11842.0,149.8118,150.0331,149.7445,149.7541,11842.0
2023-01-11 11:40:00,155.69,155.77,155.35,155.49,16021.0,149.7541,149.8311,149.4271,149.5618,16021.0
2023-01-11 11:50:00,155.45,155.61,155.42,155.48,14214.0,149.5233,149.6772,149.4944,149.5521,14214.0
2023-01-11 12:00:00,155.48,155.53,155.37,155.43,6702.0,149.5521,149.6002,149.4463,149.504,6702.0
2023-01-11 12:10:00,155.4,155.5,155.27,155.42,9233.0,149.4752,149.5714,149.3501,149.4944,9233.0
2023-01-11 12:20:00,155.4,155.53,155.31,155.53,9881.0,149.4752,149.6002,149.3886,149.6002,9881.0
2023-01-11 12:30:00,155.53,155.66,155.31,155.66,7479.0,149.6002,149.7253,149.3886,149.7253,7479.0
2023-01-11 12:40:00,155.68,155.83,155.58,155.79,5926.0,149.7445,149.8888,149.6483,149.8503,5926.0
2023-01-11 12:50:00,155.83,155.97,155.67,155.71,10621.0,149.8888,150.0235,149.7349,149.7734,10621.0
2023-01-11 13:00:00,155.72,155.9,155.66,155.82,7099.0,149.783,149.9561,149.7253,149.8792,7099.0
2023-01-11 13:10:00,155.86,156.26,155.74,155.75,45942.0,149.9177,150.3024,149.8022,149.8118,45942.0
2023-01-11 13:20:00,155.71,155.77,155.55,155.73,38565.0,149.7734,149.8311,149.6195,149.7926,38565.0
2023-01-11 13:30:00,155.73,155.98,155.69,155.98,9239.0,149.7926,150.0331,149.7541,150.0331,9239.0
2023-01-11 13:40:00,155.99,156.1,155.79,155.86,7340.0,150.0427,150.1485,149.8503,149.9177,7340.0
2023-01-11 13:50:00,155.81,155.9,155.69,155.72,5922.0,149.8696,149.9561,149.7541,149.783,5922.0
2023-01-11 14:00:00,155.74,155.8,155.62,155.71,7554.0,149.8022,149.8599,149.6868,149.7734,7554.0
2023-01-11 14:10:00,155.73,155.8,155.54,155.76,9253.0,149.7926,149.8599,149.6099,149.8215,9253.0
2023-01-11 14:20:00,155.73,156.38,155.73,156.37,26657.0,149.7926,150.4178,149.7926,150.4082,26657.0
2023-01-11 14:30:00,156.41,156.72,156.37,156.72,10186.0,150.4467,150.7449,150.4082,150.7449,10186.0
2023-01-11 14:40:00,156.7,156.96,156.7,156.89,12906.0,150.7256,150.9757,150.7256,150.9084,12906.0
2023-01-11 14:50:00,156.85,156.98,156.78,156.91,9229.0,150.8699,150.9949,150.8026,150.9276,9229.0
2023-01-11 15:00:00,156.9,157.03,156.83,156.93,86761.0,150.918,151.043,150.8507,150.9469,86761.0
2023-01-11 15:10:00,156.97,157.0,156.72,156.89,26053.0,150.9853,151.0142,150.7449,150.9084,26053.0
2023-01-11 15:20:00,156.91,156.94,156.71,156.76,18579.0,150.9276,150.9565,150.7352,150.7833,18579.0
2023-01-11 15:30:00,156.76,156.82,156.65,156.72,19800.0,150.7833,150.841,150.6775,150.7449,19800.0
2023-01-11 15:40:00,156.71,156.86,156.66,156.76,45404.0,150.7352,150.8795,150.6871,150.7833,45404.0
2023-01-11 15:50:00,156.77,157.0,156.64,156.96,128911.0,150.793,151.0142,150.6679,150.9757,128911.0
2023-01-12 09:30:00,156.98,157.42,156.0,156.0,57252.0,150.9949,151.4182,150.0523,150.0523,57252.0
2023-01-12 09:40:00,155.71,155.71,154.18,154.33,34402.0,149.7734,149.7734,148.3017,148.446,34402.0
2023-01-12 09:50:00,154.26,154.89,153.76,154.83,29265.0,148.3787,148.9846,147.8977,148.9269,29265.0
2023-01-12 10:00:00,154.82,155.04,154.08,154.09,35171.0,148.9173,149.1289,148.2055,148.2151,35171.0
2023-01-12 10:10:00,154.2,154.97,154.15,154.8,46472.0,148.3209,149.0616,148.2728,148.8981,46472.0
2023-01-12 10:20:00,154.8,155.05,154.67,154.76,27477.0,148.8981,149.1385,148.773,148.8596,27477.0
2023-01-12 10:30:00,154.75,155.08,154.61,155.04,22422.0,148.85,149.1674,148.7153,149.1289,22422.0
2023-01-12 10:40:00,155.14,155.17,154.38,154.64,22879.0,149.2251,149.254,148.4941,148.7442,22879.0
2023-01-12 10:50:00,154.68,154.94,154.45,154.76,42324.0,148.7826,149.0327,148.5614,148.8596,42324.0
2023-01-12 11:00:00,154.57,154.61,154.27,154.32,19719.0,148.6768,148.7153,148.3883,148.4364,19719.0
2023-01-12 11:10:00,154.34,154.41,153.94,154.02,38635.0,148.4556,148.5229,148.0709,148.1478,38635.0
2023-01-12 11:20:00,154.05,154.2,153.85,154.06,34336.0,148.1767,148.3209,147.9843,148.1863,34336.0
2023-01-12 11:30:00,154.05,154.11,153.92,154.0,34266.0,148.1767,148.2344,148.0516,148.1286,34266.0
2023-01-12 11:40:00,154.05,154.25,154.01,154.12,75919.0,148.1767,148.369,148.1382,148.244,75919.0
2023-01-12 11:50:00,154.15,154.25,154.0,154.1,67264.0,148.2728,148.369,148.1286,148.2248,67264.0
2023-01-12 12:00:00,154.09,154.69,154.03,154.57,32096.0,148.2151,148.7923,148.1574,148.6768,32096.0
2023-01-12 12:10:00,154.57,154.6,154.17,154.59,50239.0,148.6768,148.7057,148.2921,148.6961,50239.0
2023-01-12 12:20:00,154.59,154.99,154.57,154.99,9909.0,148.6961,149.0808,148.6768,149.0808,9909.0
2023-01-12 12:30:00,155.02,155.02,154.77,154.8,16773.0,149.1097,149.1097,148.8692,148.8981,16773.0
2023-01-12 12:40:00,154.82,155.04,154.8,154.98,11757.0,148.9173,149.1289,148.8981,149.0712,11757.0
2023-01-12 12:50:00,154.99,155.05,154.92,154.97,10599.0,149.0808,149.1385,149.0135,149.0616,10599.0
2023-01-12 13:00:00,154.96,154.99,154.64,154.72,28208.0,149.052,149.0808,148.7442,148.8211,28208.0
2023-01-12 13:10:00,154.7,154.94,154.36,154.39,28839.0,148.8019,149.0327,148.4748,148.5037,28839.0
2023-01-12 13:20:00,154.36,154.36,153.75,153.84,9713.0,148.4748,148.4748,147.8881,147.9747,9713.0
2023-01-12 13:30:00,153.91,154.08,153.61,154.06,12114.0,148.042,148.2055,147.7534,148.1863,12114.0
2023-01-12 13:40:00,154.0,154.1,153.76,153.98,18978.0,148.1286,148.2248,147.8977,148.1093,18978.0
2023-01-12 13:50:00,154.02,154.18,153.84,154.11,26902.0,148.1478,148.3017,147.9747,148.2344,26902.0
2023-01-12 14:00:00,154.11,154.17,153.72,153.77,14012.0,148.2344,148.2921,147.8592,147.9073,14012.0
2023-01-12 14:10:00,153.77,153.92,153.62,153.62,13983.0,147.9073,148.0516,147.7631,147.7631,13983.0
2023-01-12 14:20:00,153.66,153.69,153.37,153.49,20459.0,147.8015,147.8304,147.5226,147.638,20459.0
2023-01-12 14:30:00,153.44,153.49,153.1,153.15,48668.0,147.5899,147.638,147.2629,147.311,48668.0
2023-01-12 14:40:00,153.15,153.2,152.78,152.85,58054.0,147.311,147.3591,146.9551,147.0224,58054.0
2023-01-12 14:50:00,152.89,152.92,152.4,152.88,36346.0,147.0609,147.0897,146.5896,147.0513,36346.0
2023-01-12 15:00:00,152.89,152.92,152.26,152.26,57181.0,147.0609,147.0897,146.4549,146.4549,57181.0
2023-01-12 15:10:00,152.28,152.53,152.15,152.16,29696.0,146.4741,146.7146,146.3491,146.3587,29696.0
2023-01-12 15:20:00,152.16,152.61,152.13,152.45,29849.0,146.3587,146.7916,146.3299,146.6377,29849.0
2023-01-12 15:30:00,152.5,152.6,152.2,152.29,29658.0,146.6858,146.7819,146.3972,146.4838,29658.0
2023-01-12 15:40:00,152.3,152.42,152.16,152.21,48982.0,146.4934,146.6088,146.3587,146.4068,48982.0
2023-01-12 15:50:00,152.23,152.8,152.23,152.68,129723.0,146.426,146.9743,146.426,146.8589,129723.0
2023-01-13 09:30:00,152.19,152.99,151.8,152.18,127222.0,146.3876,147.1571,146.0124,146.378,127222.0
2023-01-13 09:40:00,152.38,153.13,152.14,153.0,59776.0,146.5703,147.2917,146.3395,147.1667,59776.0
2023-01-13 09:50:00,152.98,153.46,152.89,153.02,33061.0,147.1475,147.6092,147.0609,147.1859,33061.0
2023-01-13 10:00:00,153.08,153.31,152.71,153.19,59642.0,147.2436,147.4649,146.8877,147.3494,59642.0
2023-01-13 10:10:00,153.1,153.31,152.7,152.81,27947.0,147.2629,147.4649,146.8781,146.9839,27947.0
2023-01-13 10:20:00,152.88,153.55,152.87,153.55,25544.0,147.0513,147.6957,147.0416,147.6957,25544.0
2023-01-13 10:30:00,153.53,153.57,153.22,153.36,16080.0,147.6765,147.715,147.3783,147.513,16080.0
2023-01-13 10:40:00,153.33,153.51,152.9,153.19,23649.0,147.4841,147.6572,147.0705,147.3494,23649.0
2023-01-13 10:50:00,153.2,153.53,153.19,153.38,39403.0,147.3591,147.6765,147.3494,147.5322,39403.0
2023-01-13 11:00:00,153.39,153.62,153.23,153.24,23033.0,147.5418,147.7631,147.3879,147.3975,23033.0
2023-01-13 11:10:00,153.23,153.53,153.22,153.49,15619.0,147.3879,147.6765,147.3783,147.638,15619.0
2023-01-13 11:20:00,153.5,153.82,153.46,153.67,23704.0,147.6476,147.9554,147.6092,147.8111,23704.0
2023-01-13 11:30:00,153.67,153.67,153.31,153.35,22474.0,147.8111,147.8111,147.4649,147.5033,22474.0
2023-01-13 11:40:00,153.39,153.42,153.16,153.34,14917.0,147.5418,147.5707,147.3206,147.4937,14917.0
2023-01-13 11:50:00,153.34,153.43,153.1,153.2,13672.0,147.4937,147.5803,147.2629,147.3591,13672.0
2023-01-13 12:00:00,153.14,153.39,153.14,153.39,9635.0,147.3014,147.5418,147.3014,147.5418,9635.0
2023-01-13 12:10:00,153.4,153.63,153.34,153.56,10990.0,147.5514,147.7727,147.4937,147.7053,10990.0
2023-01-13 12:20:00,153.54,153.57,153.4,153.44,18694.0,147.6861,147.715,147.5514,147.5899,18694.0
2023-01-13 12:30:00,153.44,153.44,152.99,152.99,33722.0,147.5899,147.5899,147.1571,147.1571,33722.0
2023-01-13 12:40:00,152.98,153.08,152.84,152.89,29512.0,147.1475,147.2436,147.0128,147.0609,29512.0
2023-01-13 12:50:00,152.91,153.08,152.86,152.9,39176.0,147.0801,147.2436,147.032,147.0705,39176.0
2023-01-13 13:00:00,152.89,152.92,152.68,152.73,34699.0,147.0609,147.0897,146.8589,146.907,34699.0
2023-01-13 13:10:00,152.72,152.79,152.42,152.42,29783.0,146.8974,146.9647,146.6088,146.6088,29783.0
2023-01-13 13:20:00,152.44,152.5,152.01,152.18,39187.0,146.628,146.6858,146.2144,146.378,39187.0
2023-01-13 13:30:00,152.18,152.3,152.04,152.09,32851.0,146.378,146.4934,146.2433,146.2914,32851.0
2023-01-13 13:40:00,152.11,152.4,152.07,152.36,29444.0,146.3106,146.5896,146.2721,146.5511,29444.0
2023-01-13 13:50:00,152.34,152.41,152.08,152.23,333276.0,146.5319,146.5992,146.2818,146.426,333276.0
2023-01-13 14:00:00,152.24,152.79,152.24,152.65,27054.0,146.4357,146.9647,146.4357,146.83,27054.0
2023-01-13 14:10:00,152.64,152.69,152.55,152.6,32238.0,146.8204,146.8685,146.7338,146.7819,32238.0
2023-01-13 14:20:00,152.57,152.78,152.54,152.59,38190.0,146.7531,146.9551,146.7242,146.7723,38190.0
2023-01-13 14:30:00,152.65,152.72,152.38,152.67,40095.0,146.83,146.8974,146.5703,146.8493,40095.0
2023-01-13 14:40:00,152.62,153.23,152.55,153.18,30008.0,146.8012,147.3879,146.7338,147.3398,30008.0
2023-01-13 14:50:00,153.18,153.25,153.07,153.07,24691.0,147.3398,147.4072,147.234,147.234,24691.0
2023-01-13 15:00:00,153.1,153.29,153.08,153.28,45527.0,147.2629,147.4456,147.2436,147.436,45527.0
2023-01-13 15:10:00,153.27,153.34,152.96,153.03,46455.0,147.4264,147.4937,147.1282,147.1955,46455.0
2023-01-13 15:20:00,153.02,153.37,152.97,153.24,35574.0,147.1859,147.5226,147.1378,147.3975,35574.0
2023-01-13 15:30:00,153.25,153.99,153.25,153.98,28353.0,147.4072,148.1189,147.4072,148.1093,28353.0
2023-01-13 15:40:00,154.02,154.06,153.82,153.98,59299.0,148.1478,148.1863,147.9554,148.1093,59299.0
2023-01-13 15:50:00,154.0,154.31,153.94,154.17,171237.0,148.1286,148.4267,148.0709,148.2921,171237.0
2023-01-17 09:30:00,154.76,155.31,154.25,154.99,85338.0,148.8596,149.3886,148.369,149.0808,85338.0
2023-01-17 09:40:00,154.93,155.28,154.83,155.27,19711.0,149.0231,149.3598,148.9269,149.3501,19711.0
2023-01-17 09:50:00,155.23,155.36,154.8,154.8,14976.0,149.3117,149.4367,148.8981,148.8981,14976.0
2023-01-17 10:00:00,154.9,155.3,154.73,154.75,17374.0,148.9943,149.379,148.8307,148.85,17374.0
2023-01-17 10:10:00,154.78,155.48,154.61,155.45,20097.0,148.8788,149.5521,148.7153,149.5233,20097.0
2023-01-17 10:20:00,155.43,155.48,155.13,155.34,17545.0,149.504,149.5521,149.2155,149.4175,17545.0
2023-01-17 10:30:00,155.38,155.49,155.18,155.18,22547.0,149.456,149.5618,149.2636,149.2636,22547.0
2023-01-17 10:40:00,155.07,155.07,154.42,154.43,18315.0,149.1578,149.1578,148.5326,148.5422,18315.0
2023-01-17 10:50:00,154.45,154.78,154.4,154.77,19928.0,148.5614,148.8788,148.5133,148.8692,19928.0
2023-01-17 11:00:00,154.72,154.83,154.62,154.75,17635.0,148.8211,148.9269,148.7249,148.85,17635.0
2023-01-17 11:10:00,154.75,154.95,154.64,154.89,14704.0,148.85,149.0423,148.7442,148.9846,14704.0
2023-01-17 11:20:00,154.91,154.95,154.71,154.79,15336.0,149.0039,149.0423,148.8115,148.8884,15336.0
2023-01-17 11:30:00,154.77,154.79,154.41,154.43,15925.0,148.8692,148.8884,148.5229,148.5422,15925.0
2023-01-17 11:40:00,154.42,154.7,154.39,154.67,9823.0,148.5326,148.8019,148.5037,148.773,9823.0
2023-01-17 11:50:00,154.65,154.79,154.58,154.64,11913.0,148.7538,148.8884,148.6865,148.7442,11913.0
2023-01-17 12:00:00,154.66,155.0,154.66,154.83,16943.0,148.7634,149.0904,148.7634,148.9269,16943.0
2023-01-17 12:10:00,154.81,154.81,154.67,154.72,11070.0,148.9077,148.9077,148.773,148.8211,11070.0
2023-01-17 12:20:00,154.7,154.73,154.55,154.62,10773.0,148.8019,148.8307,148.6576,148.7249,10773.0
2023-01-17 12:30:00,154.62,154.84,154.61,154.65,18674.0,148.7249,148.9365,148.7153,148.7538,18674.0
2023-01-17 12:40:00,154.67,154.72,154.55,154.7,12653.0,148.773,148.8211,148.6576,148.8019,12653.0
2023-01-17 12:50:00,154.68,154.71,154.48,154.55,13464.0,148.7826,148.8115,148.5903,148.6576,13464.0
2023-01-17 13:00:00,154.59,154.88,154.57,154.8,23177.0,148.6961,148.975,148.6768,148.8981,23177.0
2023-01-17 13:10:00,154.8,154.83,154.72,154.82,18206.0,148.8981,148.9269,148.8211,148.9173,18206.0
2023-01-17 13:20:00,154.85,155.04,154.84,154.97,11067.0,148.9462,149.1289,148.9365,149.0616,11067.0
2023-01-17 13:30:00,154.97,155.05,154.81,155.03,13456.0,149.0616,149.1385,148.9077,149.1193,13456.0
2023-01-17 13:40:00,155.04,155.12,154.94,155.1,7764.0,149.1289,149.2059,149.0327,149.1866,7764.0
2023-01-17 13:50:00,155.11,155.12,154.95,155.0,13031.0,149.1962,149.2059,149.0423,149.0904,13031.0
2023-01-17 14:00:00,155.0,155.07,154.91,155.02,10652.0,149.0904,149.1578,149.0039,149.1097,10652.0
2023-01-17 14:10:00,155.03,155.07,154.77,154.98,13853.0,149.1193,149.1578,148.8692,149.0712,13853.0
2023-01-17 14:20:00,154.99,154.99,154.81,154.81,13469.0,149.0808,149.0808,148.9077,148.9077,13469.0
2023-01-17 14:30:00,154.83,154.94,154.81,154.82,7652.0,148.9269,149.0327,148.9077,148.9173,7652.0
2023-01-17 14:40:00,154.8,154.81,154.66,154.71,11556.0,148.8981,148.9077,148.7634,148.8115,11556.0
2023-01-17 14:50:00,154.74,154.79,154.41,154.56,21474.0,148.8404,148.8884,148.5229,148.6672,21474.0
2023-01-17 15:00:00,154.53,154.8,154.51,154.78,26155.0,148.6384,148.8981,148.6191,148.8788,26155.0
2023-01-17 15:10:00,154.77,154.78,154.46,154.51,13901.0,148.8692,148.8788,148.571,148.6191,13901.0
2023-01-17 15:20:00,154.51,154.64,154.41,154.55,26515.0,148.6191,148.7442,148.5229,148.6576,26515.0
2023-01-17 15:30:00,154.55,154.61,154.46,154.54,20946.0,148.6576,148.7153,148.571,148.648,20946.0
2023-01-17 15:40:00,154.53,154.59,154.35,154.45,31961.0,148.6384,148.6961,148.4652,148.5614,31961.0
2023-01-17 15:50:00,154.44,154.45,154.15,154.33,137654.0,148.5518,148.5614,148.2728,148.446,137654.0
2023-01-18 09:30:00,154.36,155.1,154.1,154.92,54927.0,148.4748,149.1866,148.2248,149.0135,54927.0
2023-01-18 09:40:00,154.92,155.15,153.82,154.23,39934.0,149.0135,149.2347,147.9554,148.3498,39934.0
2023-01-18 09:50:00,154.14,154.28,153.7,153.87,15876.0,148.2632,148.3979,147.84,148.0035,15876.0
2023-01-18 10:00:00,153.91,153.95,153.55,153.78,30845.0,148.042,148.0805,147.6957,147.917,30845.0
2023-01-18 10:10:00,153.7,153.76,153.2,153.26,19638.0,147.84,147.8977,147.3591,147.4168,19638.0
2023-01-18 10:20:00,153.21,153.42,153.16,153.22,17524.0,147.3687,147.5707,147.3206,147.3783,17524.0
2023-01-18 10:30:00,153.22,153.25,152.83,152.91,25552.0,147.3783,147.4072,147.0032,147.0801,25552.0
2023-01-18 10:40:00,152.96,153.01,152.79,153.01,19223.0,147.1282,147.1763,146.9647,147.1763,19223.0
2023-01-18 10:50:00,153.01,153.06,152.58,152.69,23278.0,147.1763,147.2244,146.7627,146.8685,23278.0
2023-01-18 11:00:00,152.73,152.79,152.33,152.42,16658.0,146.907,146.9647,146.5222,146.6088,16658.0
2023-01-18 11:10:00,152.42,152.54,152.24,152.33,19580.0,146.6088,146.7242,146.4357,146.5222,19580.0
2023-01-18 11:20:00,152.29,152.9,152.26,152.85,28913.0,146.4838,147.0705,146.4549,147.0224,28913.0
2023-01-18 11:30:00,152.81,152.87,152.45,152.48,22689.0,146.9839,147.0416,146.6377,146.6665,22689.0
2023-01-18 11:40:00,152.48,152.69,152.26,152.54,21903.0,146.6665,146.8685,146.4549,146.7242,21903.0
2023-01-18 11:50:00,152.51,152.52,152.27,152.41,11538.0,146.6954,146.705,146.4645,146.5992,11538.0
2023-01-18 12:00:00,152.37,152.38,152.03,152.11,19163.0,146.5607,146.5703,146.2337,146.3106,19163.0
2023-01-18 12:10:00,152.09,152.16,151.84,151.95,41199.0,146.2914,146.3587,146.0509,146.1567,41199.0
2023-01-18 12:20:00,151.94,152.03,151.86,151.92,11216.0,146.1471,146.2337,146.0702,146.1279,11216.0
2023-01-18 12:30:00,151.9,151.91,151.74,151.75,12518.0,146.1086,146.1182,145.9547,145.9643,12518.0
2023-01-18 12:40:00,151.79,151.8,151.39,151.57,21113.0,146.0028,146.0124,145.6181,145.7912,21113.0
2023-01-18 12:50:00,151.54,151.55,151.09,151.21,19618.0,145.7624,145.772,145.3295,145.4449,19618.0
2023-01-18 13:00:00,151.19,151.29,150.88,150.92,26288.0,145.4257,145.5219,145.1275,145.166,26288.0
2023-01-18 13:10:00,150.95,151.33,150.92,151.33,13884.0,145.1949,145.5604,145.166,145.5604,13884.0
2023-01-18 13:20:00,151.28,151.45,151.28,151.41,9750.0,145.5123,145.6758,145.5123,145.6373,9750.0
2023-01-18 13:30:00,151.42,151.8,151.4,151.68,9731.0,145.6469,146.0124,145.6277,145.897,9731.0
2023-01-18 13:40:00,151.71,151.85,151.71,151.84,13693.0,145.9259,146.0605,145.9259,146.0509,13693.0
2023-01-18 13:50:00,151.81,151.96,151.73,151.81,7902.0,146.0221,146.1663,145.9451,146.0221,7902.0
2023-01-18 14:00:00,151.82,152.02,151.77,151.86,7069.0,146.0317,146.2241,145.9836,146.0702,7069.0
2023-01-18 14:10:00,151.94,152.11,151.91,152.11,9612.0,146.1471,146.3106,146.1182,146.3106,9612.0
2023-01-18 14:20:00,152.13,152.16,151.82,151.9,8793.0,146.3299,146.3587,146.0317,146.1086,8793.0
2023-01-18 14:30:00,151.94,151.98,151.64,151.65,10905.0,146.1471,146.1856,145.8585,145.8682,10905.0
2023-01-18 14:40:00,151.62,151.62,151.4,151.45,14564.0,145.8393,145.8393,145.6277,145.6758,14564.0
2023-01-18 14:50:00,151.44,151.48,151.39,151.41,10649.0,145.6662,145.7046,145.6181,145.6373,10649.0
2023-01-18 15:00:00,151.39,151.52,151.23,151.44,13870.0,145.6181,145.7431,145.4642,145.6662,13870.0
2023-01-18 15:10:00,151.42,151.59,151.27,151.31,16963.0,145.6469,145.8104,145.5027,145.5411,16963.0
2023-01-18 15:20:00,151.38,151.55,151.37,151.47,16293.0,145.6085,145.772,145.5988,145.695,16293.0
2023-01-18 15:30:00,151.5,151.55,151.27,151.31,17060.0,145.7239,145.772,145.5027,145.5411,17060.0
2023-01-18 15:40:00,151.3,151.3,150.95,151.01,40169.0,145.5315,145.5315,145.1949,145.2526,40169.0
2023-01-18 15:50:00,150.98,151.01,150.56,150.92,147158.0,145.2237,145.2526,144.8197,145.166,147158.0
2023-01-19 09:30:00,151.0,151.65,150.5,151.65,40418.0,145.2429,145.8682,144.762,145.8682,40418.0
2023-01-19 09:40:00,151.56,151.72,151.28,151.59,22096.0,145.7816,145.9355,145.5123,145.8104,22096.0
2023-01-19 09:50:00,151.59,151.65,151.15,151.31,20838.0,145.8104,145.8682,145.3872,145.5411,20838.0
2023-01-19 10:00:00,151.31,151.38,151.04,151.14,69877.0,145.5411,145.6085,145.2814,145.3776,69877.0
2023-01-19 10:10:00,151.17,151.18,150.71,151.0,18981.0,145.4065,145.4161,144.964,145.2429,18981.0
2023-01-19 10:20:00,150.93,150.96,150.66,150.92,11239.0,145.1756,145.2045,144.9159,145.166,11239.0
2023-01-19 10:30:00,150.93,150.93,150.55,150.56,14036.0,145.1756,145.1756,144.8101,144.8197,14036.0
2023-01-19 10:40:00,150.54,150.57,150.33,150.42,19948.0,144.8005,144.8293,144.5985,144.6851,19948.0
2023-01-19 10:50:00,150.46,150.58,150.25,150.5,17135.0,144.7235,144.839,144.5215,144.762,17135.0
2023-01-19 11:00:00,150.49,150.75,150.43,150.69,13020.0,144.7524,145.0025,144.6947,144.9448,13020.0
2023-01-19 11:10:00,150.7,150.9,150.54,150.69,11616.0,144.9544,145.1468,144.8005,144.9448,11616.0
2023-01-19 11:20:00,150.57,150.6,150.42,150.57,13469.0,144.8293,144.8582,144.6851,144.8293,13469.0
2023-01-19 11:30:00,150.6,150.79,150.59,150.79,19740.0,144.8582,145.041,144.8486,145.041,19740.0
2023-01-19 11:40:00,150.84,151.05,150.74,151.0,10724.0,145.089,145.291,144.9929,145.2429,10724.0
2023-01-19 11:50:00,151.0,151.16,150.91,151.1,9154.0,145.2429,145.3968,145.1564,145.3391,9154.0
2023-01-19 12:00:00,151.13,151.39,151.13,151.34,12982.0,145.368,145.6181,145.368,145.57,12982.0
2023-01-19 12:10:00,151.36,151.66,151.36,151.5,22362.0,145.5892,145.8778,145.5892,145.7239,22362.0
2023-01-19 12:20:00,151.5,151.54,151.26,151.26,12497.0,145.7239,145.7624,145.493,145.493,12497.0
2023-01-19 12:30:00,151.26,151.26,151.07,151.15,8790.0,145.493,145.493,145.3103,145.3872,8790.0
2023-01-19 12:40:00,151.1,151.29,151.04,151.26,9311.0,145.3391,145.5219,145.2814,145.493,9311.0
2023-01-19 12:50:00,151.25,151.41,151.18,151.39,11984.0,145.4834,145.6373,145.4161,145.6181,11984.0
2023-01-19 13:00:00,151.41,151.57,151.41,151.52,11029.0,145.6373,145.7912,145.6373,145.7431,11029.0
2023-01-19 13:10:00,151.5,151.77,151.4,151.73,16752.0,145.7239,145.9836,145.6277,145.9451,16752.0
2023-01-19 13:20:00,151.72,151.75,151.45,151.53,7267.0,145.9355,145.9643,145.6758,145.7527,7267.0
2023-01-19 13:30:00,151.53,151.53,151.39,151.46,11367.0,145.7527,145.7527,145.6181,145.6854,11367.0
2023-01-19 13:40:00,151.42,151.57,151.27,151.28,18156.0,145.6469,145.7912,145.5027,145.5123,18156.0
2023-01-19 13:50:00,151.18,151.23,151.08,151.19,4679.0,145.4161,145.4642,145.3199,145.4257,4679.0
2023-01-19 14:00:00,151.19,151.2,150.88,150.99,12920.0,145.4257,145.4353,145.1275,145.2333,12920.0
2023-01-19 14:10:00,150.99,151.22,150.98,151.11,12759.0,145.2333,145.4546,145.2237,145.3488,12759.0
2023-01-19 14:20:00,151.1,151.36,151.1,151.18,11867.0,145.3391,145.5892,145.3391,145.4161,11867.0
2023-01-19 14:30:00,151.18,151.31,151.12,151.2,16634.0,145.4161,145.5411,145.3584,145.4353,16634.0
2023-01-19 14:40:00,151.2,151.23,151.03,151.1,15548.0,145.4353,145.4642,145.2718,145.3391,15548.0
2023-01-19 14:50:00,151.09,151.16,150.93,151.14,12595.0,145.3295,145.3968,145.1756,145.3776,12595.0
2023-01-19 15:00:00,151.13,151.23,151.12,151.17,19074.0,145.368,145.4642,145.3584,145.4065,19074.0
2023-01-19 15:10:00,151.16,151.2,151.01,151.18,22450.0,145.3968,145.4353,145.2526,145.4161,22450.0
2023-01-19 15:20:00,151.19,151.19,151.0,151.02,22868.0,145.4257,145.4257,145.2429,145.2622,22868.0
2023-01-19 15:30:00,151.01,151.02,150.79,151.01,27531.0,145.2526,145.2622,145.041,145.2526,27531.0
2023-01-19 15:40:00,151.0,151.0,150.77,150.78,43828.0,145.2429,145.2429,145.0217,145.0313,43828.0
2023-01-19 15:50:00,150.77,150.93,150.35,150.5,174704.0,145.0217,145.1756,144.6177,144.762,174704.0
2023-01-20 09:30:00,150.73,150.89,149.3,149.43,179274.0,144.9832,145.1371,143.6078,143.7328,179274.0
2023-01-20 09:40:00,149.44,149.73,149.12,149.4,24738.0,143.7424,144.0214,143.4346,143.7039,24738.0
2023-01-20 09:50:00,149.36,149.7,149.15,149.52,19007.0,143.6655,143.9925,143.4635,143.8194,19007.0
2023-01-20 10:00:00,149.47,149.93,149.12,149.86,17048.0,143.7713,144.2137,143.4346,144.1464,17048.0
2023-01-20 10:10:00,149.92,150.16,149.75,149.99,15495.0,144.2041,144.435,144.0406,144.2715,15495.0
2023-01-20 10:20:00,149.99,150.78,149.97,150.65,18652.0,144.2715,145.0313,144.2522,144.9063,18652.0
2023-01-20 10:30:00,150.72,150.75,150.41,150.42,10003.0,144.9736,145.0025,144.6754,144.6851,10003.0
2023-01-20 10:40:00,150.43,150.97,150.43,150.88,29943.0,144.6947,145.2141,144.6947,145.1275,29943.0
2023-01-20 10:50:00,150.83,150.93,150.64,150.64,7504.0,145.0794,145.1756,144.8967,144.8967,7504.0
2023-01-20 11:00:00,150.6,150.66,150.35,150.4,13380.0,144.8582,144.9159,144.6177,144.6658,13380.0
2023-01-20 11:10:00,150.43,150.77,150.43,150.72,12604.0,144.6947,145.0217,144.6947,144.9736,12604.0
2023-01-20 11:20:00,150.74,151.06,150.74,151.03,12246.0,144.9929,145.3007,144.9929,145.2718,12246.0
2023-01-20 11:30:00,151.02,151.32,151.0,151.1,10799.0,145.2622,145.5507,145.2429,145.3391,10799.0
2023-01-20 11:40:00,151.09,151.2,151.03,151.03,5857.0,145.3295,145.4353,145.2718,145.2718,5857.0
2023-01-20 11:50:00,151.05,151.09,150.85,150.91,8478.0,145.291,145.3295,145.0987,145.1564,8478.0
2023-01-20 12:00:00,150.91,150.96,150.71,150.76,4698.0,145.1564,145.2045,144.964,145.0121,4698.0
2023-01-20 12:10:00,150.74,150.83,150.7,150.83,24276.0,144.9929,145.0794,144.9544,145.0794,24276.0
2023-01-20 12:20:00,150.81,150.83,150.66,150.81,6476.0,145.0602,145.0794,144.9159,145.0602,6476.0
2023-01-20 12:30:00,150.77,150.82,150.66,150.69,6811.0,145.0217,145.0698,144.9159,144.9448,6811.0
2023-01-20 12:40:00,150.7,150.73,150.58,150.64,11728.0,144.9544,144.9832,144.839,144.8967,11728.0
2023-01-20 12:50:00,150.63,150.72,150.52,150.59,13216.0,144.8871,144.9736,144.7812,144.8486,13216.0
2023-01-20 13:00:00,150.6,150.87,150.53,150.74,15100.0,144.8582,145.1179,144.7909,144.9929,15100.0
2023-01-20 13:10:00,150.76,150.76,150.51,150.65,14214.0,145.0121,145.0121,144.7716,144.9063,14214.0
2023-01-20 13:20:00,150.61,150.82,150.56,150.8,11014.0,144.8678,145.0698,144.8197,145.0506,11014.0
2023-01-20 13:30:00,150.87,150.98,150.78,150.98,30729.0,145.1179,145.2237,145.0313,145.2237,30729.0
2023-01-20 13:40:00,150.99,151.39,150.99,151.34,11929.0,145.2333,145.6181,145.2333,145.57,11929.0
2023-01-20 13:50:00,151.39,151.42,151.14,151.35,14971.0,145.6181,145.6469,145.3776,145.5796,14971.0
2023-01-20 14:00:00,151.35,151.54,151.25,151.51,14802.0,145.5796,145.7624,145.4834,145.7335,14802.0
2023-01-20 14:10:00,151.53,151.79,151.52,151.65,12379.0,145.7527,146.0028,145.7431,145.8682,12379.0
2023-01-20 14:20:00,151.64,151.69,151.43,151.51,8176.0,145.8585,145.9066,145.6565,145.7335,8176.0
2023-01-20 14:30:00,151.53,151.65,151.49,151.56,6565.0,145.7527,145.8682,145.7143,145.7816,6565.0
2023-01-20 14:40:00,151.58,151.58,151.41,151.43,9618.0,145.8008,145.8008,145.6373,145.6565,9618.0
2023-01-20 14:50:00,151.44,151.85,151.43,151.85,11659.0,145.6662,146.0605,145.6565,146.0605,11659.0
2023-01-20 15:00:00,151.83,151.99,151.81,151.91,24188.0,146.0413,146.1952,146.0221,146.1182,24188.0
2023-01-20 15:10:00,151.93,152.36,151.9,152.31,28936.0,146.1375,146.5511,146.1086,146.503,28936.0
2023-01-20 15:20:00,152.29,152.29,151.92,152.12,20124.0,146.4838,146.4838,146.1279,146.3202,20124.0
2023-01-20 15:30:00,152.12,152.21,151.97,152.07,25952.0,146.3202,146.4068,146.176,146.2721,25952.0
2023-01-20 15:40:00,152.08,152.19,151.94,152.13,41429.0,146.2818,146.3876,146.1471,146.3299,41429.0
2023-01-20 15:50:00,152.12,152.29,151.97,152.06,83334.0,146.3202,146.4838,146.176,146.2625,83334.0
2023-01-23 09:30:00,152.8,152.8,151.4,151.4,36769.0,146.9743,146.9743,145.6277,145.6277,36769.0
2023-01-23 09:40:00,151.44,151.9,151.35,151.48,16360.0,145.6662,146.1086,145.5796,145.7046,16360.0
2023-01-23 09:50:00,151.43,151.8,151.38,151.54,15264.0,145.6565,146.0124,145.6085,145.7624,15264.0
2023-01-23 10:00:00,151.54,151.74,151.13,151.22,32895.0,145.7624,145.9547,145.368,145.4546,32895.0
2023-01-23 10:10:00,151.24,151.57,151.15,151.25,71177.0,145.4738,145.7912,145.3872,145.4834,71177.0
2023-01-23 10:20:00,151.24,151.65,151.12,151.39,59115.0,145.4738,145.8682,145.3584,145.6181,59115.0
2023-01-23 10:30:00,151.43,152.32,151.42,152.21,17146.0,145.6565,146.5126,145.6469,146.4068,17146.0
2023-01-23 10:40:00,152.3,152.4,151.94,152.39,14000.0,146.4934,146.5896,146.1471,146.5799,14000.0
2023-01-23 10:50:00,152.33,152.5,152.11,152.12,10933.0,146.5222,146.6858,146.3106,146.3202,10933.0
2023-01-23 11:00:00,152.09,152.44,151.95,152.3,16695.0,146.2914,146.628,146.1567,146.4934,16695.0
2023-01-23 11:10:00,152.37,152.5,152.27,152.5,14117.0,146.5607,146.6858,146.4645,146.6858,14117.0
2023-01-23 11:20:00,152.53,152.6,152.15,152.15,17255.0,146.7146,146.7819,146.3491,146.3491,17255.0
2023-01-23 11:30:00,152.2,152.43,152.15,152.26,25709.0,146.3972,146.6184,146.3491,146.4549,25709.0
2023-01-23 11:40:00,152.28,152.35,152.13,152.3,11296.0,146.4741,146.5415,146.3299,146.4934,11296.0
2023-01-23 11:50:00,152.28,152.41,152.18,152.34,9830.0,146.4741,146.5992,146.378,146.5319,9830.0
2023-01-23 12:00:00,152.32,152.43,151.98,152.04,8777.0,146.5126,146.6184,146.1856,146.2433,8777.0
2023-01-23 12:10:00,152.06,152.36,152.06,152.31,16085.0,146.2625,146.5511,146.2625,146.503,16085.0
2023-01-23 12:20:00,152.31,152.42,152.17,152.39,17180.0,146.503,146.6088,146.3683,146.5799,17180.0
2023-01-23 12:30:00,152.4,152.58,152.3,152.55,10550.0,146.5896,146.7627,146.4934,146.7338,10550.0
2023-01-23 12:40:00,152.52,152.86,152.46,152.8,11224.0,146.705,147.032,146.6473,146.9743,11224.0
2023-01-23 12:50:00,152.77,152.91,152.7,152.8,8957.0,146.9455,147.0801,146.8781,146.9743,8957.0
2023-01-23 13:00:00,152.8,152.9,152.7,152.79,12967.0,146.9743,147.0705,146.8781,146.9647,12967.0
2023-01-23 13:10:00,152.78,152.97,152.74,152.93,8040.0,146.9551,147.1378,146.9166,147.0994,8040.0
2023-01-23 13:20:00,152.9,152.96,152.61,152.65,14015.0,147.0705,147.1282,146.7916,146.83,14015.0
2023-01-23 13:30:00,152.65,152.77,152.64,152.76,5695.0,146.83,146.9455,146.8204,146.9358,5695.0
2023-01-23 13:40:00,152.81,153.1,152.79,153.03,10654.0,146.9839,147.2629,146.9647,147.1955,10654.0
2023-01-23 13:50:00,153.03,153.17,152.94,153.03,10154.0,147.1955,147.3302,147.109,147.1955,10154.0
2023-01-23 14:00:00,153.0,153.0,152.75,152.81,6565.0,147.1667,147.1667,146.9262,146.9839,6565.0
2023-01-23 14:10:00,152.75,152.8,152.65,152.75,10320.0,146.9262,146.9743,146.83,146.9262,10320.0
2023-01-23 14:20:00,152.74,152.74,152.4,152.49,9085.0,146.9166,146.9166,146.5896,146.6761,9085.0
2023-01-23 14:30:00,152.47,152.67,152.46,152.49,8021.0,146.6569,146.8493,146.6473,146.6761,8021.0
2023-01-23 14:40:00,152.46,152.52,152.07,152.12,10431.0,146.6473,146.705,146.2721,146.3202,10431.0
2023-01-23 14:50:00,152.1,152.1,151.89,152.06,13800.0,146.301,146.301,146.099,146.2625,13800.0
2023-01-23 15:00:00,152.08,152.35,152.03,152.3,6999.0,146.2818,146.5415,146.2337,146.4934,6999.0
2023-01-23 15:10:00,152.3,152.45,152.19,152.4,12644.0,146.4934,146.6377,146.3876,146.5896,12644.0
2023-01-23 15:20:00,152.4,152.52,152.28,152.39,12507.0,146.5896,146.705,146.4741,146.5799,12507.0
2023-01-23 15:30:00,152.41,152.48,152.32,152.4,15379.0,146.5992,146.6665,146.5126,146.5896,15379.0
2023-01-23 15:40:00,152.37,152.68,152.23,152.59,21763.0,146.5607,146.8589,146.426,146.7723,21763.0
2023-01-23 15:50:00,152.59,152.73,152.54,152.67,89258.0,146.7723,146.907,146.7242,146.8493,89258.0
2023-01-24 09:30:00,152.83,152.89,151.11,151.34,29136.0,147.0032,147.0609,145.3488,145.57,29136.0
2023-01-24 09:40:00,151.36,151.85,151.28,151.68,20553.0,145.5892,146.0605,145.5123,145.897,20553.0
2023-01-24 09:50:00,151.69,151.9,151.22,151.22,19552.0,145.9066,146.1086,145.4546,145.4546,19552.0
2023-01-24 10:00:00,151.18,152.24,151.01,152.24,15340.0,145.4161,146.4357,145.2526,146.4357,15340.0
2023-01-24 10:10:00,152.21,152.34,151.73,151.73,16949.0,146.4068,146.5319,145.9451,145.9451,16949.0
2023-01-24 10:20:00,151.73,152.09,151.73,151.88,13191.0,145.9451,146.2914,145.9451,146.0894,13191.0
2023-01-24 10:30:00,151.96,152.12,151.72,151.9,12755.0,146.1663,146.3202,145.9355,146.1086,12755.0
2023-01-24 10:40:00,151.9,152.26,151.89,152.26,13155.0,146.1086,146.4549,146.099,146.4549,13155.0
2023-01-24 10:50:00,152.22,152.49,152.14,152.18,14596.0,146.4164,146.6761,146.3395,146.378,14596.0
2023-01-24 11:00:00,152.16,152.19,151.74,151.93,17004.0,146.3587,146.3876,145.9547,146.1375,17004.0
2023-01-24 11:10:00,151.92,152.02,151.77,151.87,11905.0,146.1279,146.2241,145.9836,146.0798,11905.0
2023-01-24 11:20:00,151.85,152.43,151.82,152.43,12266.0,146.0605,146.6184,146.0317,146.6184,12266.0
2023-01-24 11:30:00,152.42,152.42,152.14,152.21,11665.0,146.6088,146.6088,146.3395,146.4068,11665.0
2023-01-24 11:40:00,152.24,152.25,152.03,152.16,13222.0,146.4357,146.4453,146.2337,146.3587,13222.0
2023-01-24 11:50:00,152.18,152.39,152.15,152.2,6504.0,146.378,146.5799,146.3491,146.3972,6504.0
2023-01-24 12:00:00,152.2,152.23,151.9,152.18,12467.0,146.3972,146.426,146.1086,146.378,12467.0
2023-01-24 12:10:00,152.2,152.23,152.06,152.06,8062.0,146.3972,146.426,146.2625,146.2625,8062.0
2023-01-24 12:20:00,152.06,152.24,151.98,152.2,11332.0,146.2625,146.4357,146.1856,146.3972,11332.0
2023-01-24 12:30:00,152.17,152.37,152.15,152.28,12650.0,146.3683,146.5607,146.3491,146.4741,12650.0
2023-01-24 12:40:00,152.27,152.37,152.2,152.35,12753.0,146.4645,146.5607,146.3972,146.5415,12753.0
2023-01-24 12:50:00,152.33,152.33,152.21,152.26,11832.0,146.5222,146.5222,146.4068,146.4549,11832.0
2023-01-24 13:00:00,152.24,152.37,152.18,152.37,11936.0,146.4357,146.5607,146.378,146.5607,11936.0
2023-01-24 13:10:00,152.4,152.57,152.4,152.49,15715.0,146.5896,146.7531,146.5896,146.6761,15715.0
2023-01-24 13:20:00,152.5,152.5,152.22,152.36,6919.0,146.6858,146.6858,146.4164,146.5511,6919.0
2023-01-24 13:30:00,152.38,152.38,152.27,152.3,9570.0,146.5703,146.5703,146.4645,146.4934,9570.0
2023-01-24 13:40:00,152.32,152.43,152.3,152.31,10772.0,146.5126,146.6184,146.4934,146.503,10772.0
2023-01-24 13:50:00,152.27,152.34,152.21,152.27,8380.0,146.4645,146.5319,146.4068,146.4645,8380.0
2023-01-24 14:00:00,152.25,152.25,152.08,152.16,8270.0,146.4453,146.4453,146.2818,146.3587,8270.0
2023-01-24 14:10:00,152.16,152.34,152.16,152.32,8116.0,146.3587,146.5319,146.3587,146.5126,8116.0
2023-01-24 14:20:00,152.31,152.5,152.27,152.49,9470.0,146.503,146.6858,146.4645,146.6761,9470.0
2023-01-24 14:30:00,152.49,152.87,152.49,152.87,20766.0,146.6761,147.0416,146.6761,147.0416,20766.0
2023-01-24 14:40:00,152.88,153.02,152.82,152.94,21799.0,147.0513,147.1859,146.9936,147.109,21799.0
2023-01-24 14:50:00,152.94,153.04,152.88,153.01,22288.0,147.109,147.2052,147.0513,147.1763,22288.0
2023-01-24 15:00:00,153.01,153.04,152.84,152.84,20345.0,147.1763,147.2052,147.0128,147.0128,20345.0
2023-01-24 15:10:00,152.86,152.99,152.81,152.82,16291.0,147.032,147.1571,146.9839,146.9936,16291.0
2023-01-24 15:20:00,152.81,152.84,152.65,152.72,16622.0,146.9839,147.0128,146.83,146.8974,16622.0
2023-01-24 15:30:00,152.72,152.75,152.6,152.6,15634.0,146.8974,146.9262,146.7819,146.7819,15634.0
2023-01-24 15:40:00,152.59,152.6,152.08,152.08,43469.0,146.7723,146.7819,146.2818,146.2818,43469.0
2023-01-24 15:50:00,152.1,152.41,152.09,152.26,78362.0,146.301,146.5992,146.2914,146.4549,78362.0
2023-01-25 09:30:00,151.62,151.97,151.16,151.81,33276.0,145.8393,146.176,145.3968,146.0221,33276.0
2023-01-25 09:40:00,151.8,152.02,151.55,151.97,17077.0,146.0124,146.2241,145.772,146.176,17077.0
2023-01-25 09:50:00,151.8,152.11,151.42,151.5,13080.0,146.0124,146.3106,145.6469,145.7239,13080.0
2023-01-25 10:00:00,151.42,151.81,151.14,151.59,19366.0,145.6469,146.0221,145.3776,145.8104,19366.0
2023-01-25 10:10:00,151.73,152.16,151.72,151.97,11237.0,145.9451,146.3587,145.9355,146.176,11237.0
2023-01-25 10:20:00,151.81,151.83,151.52,151.52,9056.0,146.0221,146.0413,145.7431,145.7431,9056.0
2023-01-25 10:30:00,151.53,151.58,151.15,151.21,13243.0,145.7527,145.8008,145.3872,145.4449,13243.0
2023-01-25 10:40:00,151.22,151.51,151.22,151.49,12562.0,145.4546,145.7335,145.4546,145.7143,12562.0
2023-01-25 10:50:00,151.43,151.62,151.35,151.53,16597.0,145.6565,145.8393,145.5796,145.7527,16597.0
2023-01-25 11:00:00,151.5,151.62,151.47,151.49,8699.0,145.7239,145.8393,145.695,145.7143,8699.0
2023-01-25 11:10:00,151.46,151.79,151.45,151.79,11166.0,145.6854,146.0028,145.6758,146.0028,11166.0
2023-01-25 11:20:00,151.79,152.06,151.79,151.99,10917.0,146.0028,146.2625,146.0028,146.1952,10917.0
2023-01-25 11:30:00,152.01,152.01,151.68,151.74,9419.0,146.2144,146.2144,145.897,145.9547,9419.0
2023-01-25 11:40:00,151.73,151.73,151.5,151.65,5979.0,145.9451,145.9451,145.7239,145.8682,5979.0
2023-01-25 11:50:00,151.63,152.1,151.62,151.97,8610.0,145.8489,146.301,145.8393,146.176,8610.0
2023-01-25 12:00:00,152.0,152.05,151.8,151.97,9722.0,146.2048,146.2529,146.0124,146.176,9722.0
2023-01-25 12:10:00,151.97,152.13,151.89,151.92,8470.0,146.176,146.3299,146.099,146.1279,8470.0
2023-01-25 12:20:00,151.87,151.97,151.84,151.92,4297.0,146.0798,146.176,146.0509,146.1279,4297.0
2023-01-25 12:30:00,151.97,151.99,151.87,151.92,5447.0,146.176,146.1952,146.0798,146.1279,5447.0
2023-01-25 12:40:00,151.91,152.08,151.91,151.92,7292.0,146.1182,146.2818,146.1182,146.1279,7292.0
2023-01-25 12:50:00,151.89,152.04,151.89,151.97,6828.0,146.099,146.2433,146.099,146.176,6828.0
2023-01-25 13:00:00,151.98,152.23,151.96,152.19,8607.0,146.1856,146.426,146.1663,146.3876,8607.0
2023-01-25 13:10:00,152.16,152.27,152.08,152.15,23277.0,146.3587,146.4645,146.2818,146.3491,23277.0
2023-01-25 13:20:00,152.12,152.38,152.11,152.28,12962.0,146.3202,146.5703,146.3106,146.4741,12962.0
2023-01-25 13:30:00,152.31,152.32,152.19,152.22,8890.0,146.503,146.5126,146.3876,146.4164,8890.0
2023-01-25 13:40:00,152.22,152.32,152.16,152.31,15468.0,146.4164,146.5126,146.3587,146.503,15468.0
2023-01-25 13:50:00,152.31,152.37,152.17,152.3,10536.0,146.503,146.5607,146.3683,146.4934,10536.0
2023-01-25 14:00:00,152.29,152.33,152.14,152.25,10052.0,146.4838,146.5222,146.3395,146.4453,10052.0
2023-01-25 14:10:00,152.26,152.56,152.25,152.52,9243.0,146.4549,146.7435,146.4453,146.705,9243.0
2023-01-25 14:20:00,152.5,152.54,152.18,152.25,13374.0,146.6858,146.7242,146.378,146.4453,13374.0
2023-01-25 14:30:00,152.26,152.32,152.14,152.27,36840.0,146.4549,146.5126,146.3395,146.4645,36840.0
2023-01-25 14:40:00,152.27,152.85,152.27,152.85,74747.0,146.4645,147.0224,146.4645,147.0224,74747.0
2023-01-25 14:50:00,152.84,153.03,152.83,152.87,21217.0,147.0128,147.1955,147.0032,147.0416,21217.0
2023-01-25 15:00:00,152.87,152.94,152.78,152.92,12826.0,147.0416,147.109,146.9551,147.0897,12826.0
2023-01-25 15:10:00,152.92,152.92,152.58,152.59,16685.0,147.0897,147.0897,146.7627,146.7723,16685.0
2023-01-25 15:20:00,152.6,152.73,152.53,152.71,15029.0,146.7819,146.907,146.7146,146.8877,15029.0
2023-01-25 15:30:00,152.73,153.16,152.73,153.12,18443.0,146.907,147.3206,146.907,147.2821,18443.0
2023-01-25 15:40:00,153.11,153.21,153.02,153.08,28276.0,147.2725,147.3687,147.1859,147.2436,28276.0
2023-01-25 15:50:00,153.09,153.25,153.0,153.16,68751.0,147.2533,147.4072,147.1667,147.3206,68751.0
2023-01-26 09:30:00,153.43,153.56,152.85,153.44,22508.0,147.5803,147.7053,147.0224,147.5899,22508.0
2023-01-26 09:40:00,153.47,153.52,153.01,153.05,9786.0,147.6188,147.6669,147.1763,147.2148,9786.0
2023-01-26 09:50:00,152.96,153.39,152.86,153.07,5217.0,147.1282,147.5418,147.032,147.234,5217.0
2023-01-26 10:00:00,153.15,153.2,152.54,152.86,15911.0,147.311,147.3591,146.7242,147.032,15911.0
2023-01-26 10:10:00,152.87,153.12,152.85,152.92,16522.0,147.0416,147.2821,147.0224,147.0897,16522.0
2023-01-26 10:20:00,152.99,153.01,152.62,152.8,10459.0,147.1571,147.1763,146.8012,146.9743,10459.0
2023-01-26 10:30:00,152.82,152.82,152.31,152.34,15362.0,146.9936,146.9936,146.503,146.5319,15362.0
2023-01-26 10:40:00,152.33,152.54,152.33,152.52,12505.0,146.5222,146.7242,146.5222,146.705,12505.0
2023-01-26 10:50:00,152.55,152.6,152.29,152.5,8860.0,146.7338,146.7819,146.4838,146.6858,8860.0
2023-01-26 11:00:00,152.57,152.67,152.39,152.64,14315.0,146.7531,146.8493,146.5799,146.8204,14315.0
2023-01-26 11:10:00,152.68,152.84,152.43,152.47,15148.0,146.8589,147.0128,146.6184,146.6569,15148.0
2023-01-26 11:20:00,152.45,152.58,152.31,152.56,13362.0,146.6377,146.7627,146.503,146.7435,13362.0
2023-01-26 11:30:00,152.56,152.63,152.31,152.33,10837.0,146.7435,146.8108,146.503,146.5222,10837.0
2023-01-26 11:40:00,152.28,152.6,152.24,152.51,6332.0,146.4741,146.7819,146.4357,146.6954,6332.0
2023-01-26 11:50:00,152.5,152.51,152.26,152.47,6620.0,146.6858,146.6954,146.4549,146.6569,6620.0
2023-01-26 12:00:00,152.5,152.52,152.39,152.5,16370.0,146.6858,146.705,146.5799,146.6858,16370.0
2023-01-26 12:10:00,152.5,152.52,152.4,152.42,7815.0,146.6858,146.705,146.5896,146.6088,7815.0
2023-01-26 12:20:00,152.43,152.52,152.31,152.5,8898.0,146.6184,146.705,146.503,146.6858,8898.0
2023-01-26 12:30:00,152.46,152.76,152.46,152.69,7093.0,146.6473,146.9358,146.6473,146.8685,7093.0
2023-01-26 12:40:00,152.72,152.91,152.63,152.73,9233.0,146.8974,147.0801,146.8108,146.907,9233.0
2023-01-26 12:50:00,152.69,152.86,152.53,152.56,5153.0,146.8685,147.032,146.7146,146.7435,5153.0
2023-01-26 13:00:00,152.56,152.73,152.4,152.53,3170.0,146.7435,146.907,146.5896,146.7146,3170.0
2023-01-26 13:10:00,152.55,152.66,152.46,152.47,3497.0,146.7338,146.8397,146.6473,146.6569,3497.0
2023-01-26 13:20:00,152.44,152.63,152.44,152.62,3325.0,146.628,146.8108,146.628,146.8012,3325.0
2023-01-26 13:30:00,152.63,152.72,152.55,152.68,3701.0,146.8108,146.8974,146.7338,146.8589,3701.0
2023-01-26 13:40:00,152.73,152.83,152.69,152.75,4670.0,146.907,147.0032,146.8685,146.9262,4670.0
2023-01-26 13:50:00,152.73,152.74,152.54,152.56,4588.0,146.907,146.9166,146.7242,146.7435,4588.0
2023-01-26 14:00:00,152.55,152.68,152.46,152.65,5454.0,146.7338,146.8589,146.6473,146.83,5454.0
2023-01-26 14:10:00,152.69,152.76,152.61,152.72,7274.0,146.8685,146.9358,146.7916,146.8974,7274.0
2023-01-26 14:20:00,152.74,152.85,152.6,152.71,8863.0,146.9166,147.0224,146.7819,146.8877,8863.0
2023-01-26 14:30:00,152.69,152.83,152.66,152.71,6853.0,146.8685,147.0032,146.8397,146.8877,6853.0
2023-01-26 14:40:00,152.66,152.8,152.6,152.64,8567.0,146.8397,146.9743,146.7819,146.8204,8567.0
2023-01-26 14:50:00,152.59,152.74,152.56,152.72,10718.0,146.7723,146.9166,146.7435,146.8974,10718.0
2023-01-26 15:00:00,152.73,152.93,152.7,152.78,16253.0,146.907,147.0994,146.8781,146.9551,16253.0
2023-01-26 15:10:00,152.8,152.94,152.78,152.91,5252.0,146.9743,147.109,146.9551,147.0801,5252.0
2023-01-26 15:20:00,152.9,152.93,152.76,152.77,8976.0,147.0705,147.0994,146.9358,146.9455,8976.0
2023-01-26 15:30:00,152.76,152.84,152.69,152.84,12313.0,146.9358,147.0128,146.8685,147.0128,12313.0
2023-01-26 15:40:00,152.85,152.85,152.6,152.62,17006.0,147.0224,147.0224,146.7819,146.8012,17006.0
2023-01-26 15:50:00,152.61,152.64,152.49,152.49,72936.0,146.7916,146.8204,146.6761,146.6761,72936.0
2023-01-27 09:30:00,152.01,152.35,151.26,152.13,60907.0,146.2144,146.5415,145.493,146.3299,60907.0
2023-01-27 09:40:00,152.13,152.51,152.11,152.34,6133.0,146.3299,146.6954,146.3106,146.5319,6133.0
2023-01-27 09:50:00,152.41,152.42,151.92,152.0,21039.0,146.5992,146.6088,146.1279,146.2048,21039.0
2023-01-27 10:00:00,152.14,152.2,151.88,152.14,21153.0,146.3395,146.3972,146.0894,146.3395,21153.0
2023-01-27 10:10:00,152.18,152.33,152.01,152.02,13061.0,146.378,146.5222,146.2144,146.2241,13061.0
2023-01-27 10:20:00,152.02,152.14,151.89,152.11,22244.0,146.2241,146.3395,146.099,146.3106,22244.0
2023-01-27 10:30:00,152.11,152.13,151.94,152.0,18240.0,146.3106,146.3299,146.1471,146.2048,18240.0
2023-01-27 10:40:00,151.99,152.03,151.68,151.68,8419.0,146.1952,146.2337,145.897,145.897,8419.0
2023-01-27 10:50:00,151.62,151.78,151.47,151.72,13651.0,145.8393,145.9932,145.695,145.9355,13651.0
2023-01-27 11:00:00,151.72,151.72,151.42,151.48,8354.0,145.9355,145.9355,145.6469,145.7046,8354.0
2023-01-27 11:10:00,151.42,151.69,151.3,151.61,26300.0,145.6469,145.9066,145.5315,145.8297,26300.0
2023-01-27 11:20:00,151.62,151.7,151.54,151.54,7326.0,145.8393,145.9163,145.7624,145.7624,7326.0
2023-01-27 11:30:00,151.57,151.89,151.57,151.8,7017.0,145.7912,146.099,145.7912,146.0124,7017.0
2023-01-27 11:40:00,151.82,152.04,151.79,152.01,23591.0,146.0317,146.2433,146.0028,146.2144,23591.0
2023-01-27 11:50:00,152.01,152.05,151.88,151.99,14690.0,146.2144,146.2529,146.0894,146.1952,14690.0
2023-01-27 12:00:00,151.97,152.17,151.87,152.06,61731.0,146.176,146.3683,146.0798,146.2625,61731.0
2023-01-27 12:10:00,152.08,152.35,152.04,152.25,20254.0,146.2818,146.5415,146.2433,146.4453,20254.0
2023-01-27 12:20:00,152.22,152.23,151.89,151.91,17836.0,146.4164,146.426,146.099,146.1182,17836.0
2023-01-27 12:30:00,151.94,152.11,151.94,152.07,17243.0,146.1471,146.3106,146.1471,146.2721,17243.0
2023-01-27 12:40:00,152.06,152.08,151.94,152.06,18151.0,146.2625,146.2818,146.1471,146.2625,18151.0
2023-01-27 12:50:00,152.04,152.21,152.04,152.15,20798.0,146.2433,146.4068,146.2433,146.3491,20798.0
2023-01-27 13:00:00,152.14,152.14,151.9,151.91,6270.0,146.3395,146.3395,146.1086,146.1182,6270.0
2023-01-27 13:10:00,151.91,152.09,151.83,152.09,13975.0,146.1182,146.2914,146.0413,146.2914,13975.0
2023-01-27 13:20:00,152.02,152.05,151.94,152.04,6303.0,146.2241,146.2529,146.1471,146.2433,6303.0
2023-01-27 13:30:00,152.02,152.04,151.95,152.0,9460.0,146.2241,146.2433,146.1567,146.2048,9460.0
2023-01-27 13:40:00,152.01,152.01,151.83,151.83,4715.0,146.2144,146.2144,146.0413,146.0413,4715.0
2023-01-27 13:50:00,151.82,152.01,151.78,152.0,8605.0,146.0317,146.2144,145.9932,146.2048,8605.0
2023-01-27 14:00:00,152.0,152.2,152.0,152.13,19761.0,146.2048,146.3972,146.2048,146.3299,19761.0
2023-01-27 14:10:00,152.13,152.48,152.13,152.44,8326.0,146.3299,146.6665,146.3299,146.628,8326.0
2023-01-27 14:20:00,152.46,152.53,152.02,152.49,44240.0,146.6473,146.7146,146.2241,146.6761,44240.0
2023-01-27 14:30:00,152.52,152.9,152.52,152.87,8521.0,146.705,147.0705,146.705,147.0416,8521.0
2023-01-27 14:40:00,152.92,153.03,152.73,152.74,23097.0,147.0897,147.1955,146.907,146.9166,23097.0
2023-01-27 14:50:00,152.8,152.86,152.64,152.71,15425.0,146.9743,147.032,146.8204,146.8877,15425.0
2023-01-27 15:00:00,152.73,152.85,152.7,152.76,32182.0,146.907,147.0224,146.8781,146.9358,32182.0
2023-01-27 15:10:00,152.74,152.77,152.56,152.63,25022.0,146.9166,146.9455,146.7435,146.8108,25022.0
2023-01-27 15:20:00,152.64,152.64,152.4,152.56,30974.0,146.8204,146.8204,146.5896,146.7435,30974.0
2023-01-27 15:30:00,152.59,152.82,152.57,152.72,15618.0,146.7723,146.9936,146.7531,146.8974,15618.0
2023-01-27 15:40:00,152.77,152.83,152.56,152.68,26156.0,146.9455,147.0032,146.7435,146.8589,26156.0
2023-01-27 15:50:00,152.67,152.68,152.4,152.61,93343.0,146.8493,146.8589,146.5896,146.7916,93343.0
2023-01-30 09:30:00,152.7,153.93,152.7,153.93,35445.0,146.8781,148.0612,146.8781,148.0612,35445.0
2023-01-30 09:40:00,153.98,154.67,153.9,154.29,21808.0,148.1093,148.773,148.0324,148.4075,21808.0
2023-01-30 09:50:00,154.26,154.61,154.13,154.49,22160.0,148.3787,148.7153,148.2536,148.5999,22160.0
2023-01-30 10:00:00,154.52,154.65,154.1,154.62,57161.0,148.6287,148.7538,148.2248,148.7249,57161.0
2023-01-30 10:10:00,154.63,154.67,154.23,154.52,20448.0,148.7345,148.773,148.3498,148.6287,20448.0
2023-01-30 10:20:00,154.55,155.0,154.49,154.91,41220.0,148.6576,149.0904,148.5999,149.0039,41220.0
2023-01-30 10:30:00,154.93,154.95,154.68,154.71,31949.0,149.0231,149.0423,148.7826,148.8115,31949.0
2023-01-30 10:40:00,154.71,154.74,154.4,154.54,42191.0,148.8115,148.8404,148.5133,148.648,42191.0
2023-01-30 10:50:00,154.51,154.55,153.91,153.91,31793.0,148.6191,148.6576,148.042,148.042,31793.0
2023-01-30 11:00:00,153.88,153.92,153.53,153.61,15096.0,148.0131,148.0516,147.6765,147.7534,15096.0
2023-01-30 11:10:00,153.58,153.98,153.58,153.92,14412.0,147.7246,148.1093,147.7246,148.0516,14412.0
2023-01-30 11:20:00,153.92,153.92,153.43,153.47,8835.0,148.0516,148.0516,147.5803,147.6188,8835.0
2023-01-30 11:30:00,153.53,153.53,153.19,153.36,10221.0,147.6765,147.6765,147.3494,147.513,10221.0
2023-01-30 11:40:00,153.43,153.59,153.09,153.09,23441.0,147.5803,147.7342,147.2533,147.2533,23441.0
2023-01-30 11:50:00,153.12,153.23,152.9,153.12,13912.0,147.2821,147.3879,147.0705,147.2821,13912.0
2023-01-30 12:00:00,153.11,153.17,152.93,153.0,20220.0,147.2725,147.3302,147.0994,147.1667,20220.0
2023-01-30 12:10:00,153.0,153.24,152.94,152.97,25580.0,147.1667,147.3975,147.109,147.1378,25580.0
2023-01-30 12:20:00,152.98,153.1,152.86,152.94,23066.0,147.1475,147.2629,147.032,147.109,23066.0
2023-01-30 12:30:00,153.0,153.07,152.77,152.99,8470.0,147.1667,147.234,146.9455,147.1571,8470.0
2023-01-30 12:40:00,153.0,153.2,152.98,153.03,7022.0,147.1667,147.3591,147.1475,147.1955,7022.0
2023-01-30 12:50:00,153.01,153.22,152.95,153.05,8433.0,147.1763,147.3783,147.1186,147.2148,8433.0
2023-01-30 13:00:00,153.01,153.22,152.9,153.19,17256.0,147.1763,147.3783,147.0705,147.3494,17256.0
2023-01-30 13:10:00,153.2,153.38,153.06,153.36,17985.0,147.3591,147.5322,147.2244,147.513,17985.0
2023-01-30 13:20:00,153.34,153.45,153.29,153.44,9926.0,147.4937,147.5995,147.4456,147.5899,9926.0
2023-01-30 13:30:00,153.42,153.52,153.32,153.5,20790.0,147.5707,147.6669,147.4745,147.6476,20790.0
2023-01-30 13:40:00,153.5,153.55,153.25,153.29,16294.0,147.6476,147.6957,147.4072,147.4456,16294.0
2023-01-30 13:50:00,153.27,153.42,153.15,153.41,13518.0,147.4264,147.5707,147.311,147.5611,13518.0
2023-01-30 14:00:00,153.42,153.44,153.29,153.29,11797.0,147.5707,147.5899,147.4456,147.4456,11797.0
2023-01-30 14:10:00,153.3,153.32,153.07,153.14,16728.0,147.4553,147.4745,147.234,147.3014,16728.0
2023-01-30 14:20:00,153.17,153.26,153.1,153.2,13394.0,147.3302,147.4168,147.2629,147.3591,13394.0
2023-01-30 14:30:00,153.21,153.5,153.17,153.49,10471.0,147.3687,147.6476,147.3302,147.638,10471.0
2023-01-30 14:40:00,153.49,153.51,153.16,153.22,13829.0,147.638,147.6572,147.3206,147.3783,13829.0
2023-01-30 14:50:00,153.2,153.36,153.06,153.31,20254.0,147.3591,147.513,147.2244,147.4649,20254.0
2023-01-30 15:00:00,153.33,153.58,153.25,153.29,13972.0,147.4841,147.7246,147.4072,147.4456,13972.0
2023-01-30 15:10:00,153.29,153.52,153.29,153.45,23034.0,147.4456,147.6669,147.4456,147.5995,23034.0
2023-01-30 15:20:00,153.44,153.44,153.27,153.35,19677.0,147.5899,147.5899,147.4264,147.5033,19677.0
2023-01-30 15:30:00,153.34,153.54,153.27,153.49,27981.0,147.4937,147.6861,147.4264,147.638,27981.0
2023-01-30 15:40:00,153.5,153.52,153.17,153.29,35702.0,147.6476,147.6669,147.3302,147.4456,35702.0
2023-01-30 15:50:00,153.28,153.33,152.96,153.13,133838.0,147.436,147.4841,147.1282,147.2917,133838.0
2023-01-31 09:30:00,153.34,153.99,153.34,153.59,28984.0,147.4937,148.1189,147.4937,147.7342,28984.0
2023-01-31 09:40:00,153.69,153.7,153.07,153.47,15893.0,147.8304,147.84,147.234,147.6188,15893.0
2023-01-31 09:50:00,153.42,153.47,152.9,153.18,23173.0,147.5707,147.6188,147.0705,147.3398,23173.0
2023-01-31 10:00:00,153.18,153.46,152.88,152.88,21293.0,147.3398,147.6092,147.0513,147.0513,21293.0
2023-01-31 10:10:00,152.77,153.28,152.77,153.28,15833.0,146.9455,147.436,146.9455,147.436,15833.0
2023-01-31 10:20:00,153.22,153.23,152.81,153.03,8614.0,147.3783,147.3879,146.9839,147.1955,8614.0
2023-01-31 10:30:00,153.01,153.05,152.91,153.01,4953.0,147.1763,147.2148,147.0801,147.1763,4953.0
2023-01-31 10:40:00,153.03,153.27,152.98,153.15,7569.0,147.1955,147.4264,147.1475,147.311,7569.0
2023-01-31 10:50:00,153.08,153.19,152.89,152.97,10922.0,147.2436,147.3494,147.0609,147.1378,10922.0
2023-01-31 11:00:00,153.02,153.22,152.94,152.95,10710.0,147.1859,147.3783,147.109,147.1186,10710.0
2023-01-31 11:10:00,152.98,152.98,152.56,152.67,19429.0,147.1475,147.1475,146.7435,146.8493,19429.0
2023-01-31 11:20:00,152.75,152.82,152.64,152.72,12051.0,146.9262,146.9936,146.8204,146.8974,12051.0
2023-01-31 11:30:00,152.69,153.03,152.66,152.95,15209.0,146.8685,147.1955,146.8397,147.1186,15209.0
2023-01-31 11:40:00,152.97,153.12,152.89,153.03,21606.0,147.1378,147.2821,147.0609,147.1955,21606.0
2023-01-31 11:50:00,153.03,153.21,153.0,153.07,10887.0,147.1955,147.3687,147.1667,147.234,10887.0
2023-01-31 12:00:00,153.01,153.04,152.71,152.97,13680.0,147.1763,147.2052,146.8877,147.1378,13680.0
2023-01-31 12:10:00,153.0,153.29,152.84,153.25,10424.0,147.1667,147.4456,147.0128,147.4072,10424.0
2023-01-31 12:20:00,153.24,153.34,153.24,153.31,8514.0,147.3975,147.4937,147.3975,147.4649,8514.0
2023-01-31 12:30:00,153.31,153.52,153.26,153.51,14104.0,147.4649,147.6669,147.4168,147.6572,14104.0
2023-01-31 12:40:00,153.54,153.75,153.53,153.57,21540.0,147.6861,147.8881,147.6765,147.715,21540.0
2023-01-31 12:50:00,153.59,153.74,153.53,153.57,13441.0,147.7342,147.8785,147.6765,147.715,13441.0
2023-01-31 13:00:00,153.58,153.87,153.56,153.72,9530.0,147.7246,148.0035,147.7053,147.8592,9530.0
2023-01-31 13:10:00,153.69,153.85,153.69,153.82,11996.0,147.8304,147.9843,147.8304,147.9554,11996.0
2023-01-31 13:20:00,153.8,153.87,153.62,153.74,14781.0,147.9362,148.0035,147.7631,147.8785,14781.0
2023-01-31 13:30:00,153.73,153.77,153.56,153.57,12249.0,147.8689,147.9073,147.7053,147.715,12249.0
2023-01-31 13:40:00,153.58,153.74,153.54,153.67,7976.0,147.7246,147.8785,147.6861,147.8111,7976.0
2023-01-31 13:50:00,153.69,153.88,153.66,153.86,8069.0,147.8304,148.0131,147.8015,147.9939,8069.0
2023-01-31 14:00:00,153.94,154.05,153.86,153.96,18532.0,148.0709,148.1767,147.9939,148.0901,18532.0
2023-01-31 14:10:00,153.94,153.94,153.61,153.63,14854.0,148.0709,148.0709,147.7534,147.7727,14854.0
2023-01-31 14:20:00,153.64,153.74,153.61,153.7,10348.0,147.7823,147.8785,147.7534,147.84,10348.0
2023-01-31 14:30:00,153.69,153.75,153.58,153.63,12993.0,147.8304,147.8881,147.7246,147.7727,12993.0
2023-01-31 14:40:00,153.61,153.92,153.61,153.91,17556.0,147.7534,148.0516,147.7534,148.042,17556.0
2023-01-31 14:50:00,153.93,153.99,153.86,153.86,20656.0,148.0612,148.1189,147.9939,147.9939,20656.0
2023-01-31 15:00:00,153.86,154.02,153.85,153.96,24493.0,147.9939,148.1478,147.9843,148.0901,24493.0
2023-01-31 15:10:00,153.97,153.99,153.78,153.78,24795.0,148.0997,148.1189,147.917,147.917,24795.0
2023-01-31 15:20:00,153.78,153.78,153.52,153.65,25545.0,147.917,147.917,147.6669,147.7919,25545.0
2023-01-31 15:30:00,153.62,154.01,153.61,153.94,47212.0,147.7631,148.1382,147.7534,148.0709,47212.0
2023-01-31 15:40:00,153.99,154.26,153.95,154.16,40259.0,148.1189,148.3787,148.0805,148.2825,40259.0
2023-01-31 15:50:00,154.17,154.73,154.17,154.73,124761.0,148.2921,148.8307,148.2921,148.8307,124761.0
2023-02-01 09:30:00,150.1,151.73,148.75,151.09,218272.0,144.3773,145.9451,143.0787,145.3295,218272.0
2023-02-01 09:40:00,151.09,151.33,148.55,149.01,80519.0,145.3295,145.5604,142.8864,143.3288,80519.0
2023-02-01 09:50:00,149.13,150.77,149.13,150.5,49795.0,143.4442,145.0217,143.4442,144.762,49795.0
2023-02-01 10:00:00,150.5,151.65,150.06,150.78,89264.0,144.762,145.8682,144.3388,145.0313,89264.0
2023-02-01 10:10:00,150.87,151.03,150.2,150.95,38548.0,145.1179,145.2718,144.4734,145.1949,38548.0
2023-02-01 10:20:00,150.89,151.65,150.84,151.43,85497.0,145.1371,145.8682,145.089,145.6565,85497.0
2023-02-01 10:30:00,151.47,152.61,151.36,152.53,101416.0,145.695,146.7916,145.5892,146.7146,101416.0
2023-02-01 10:40:00,152.5,153.44,152.49,152.96,96722.0,146.6858,147.5899,146.6761,147.1282,96722.0
2023-02-01 10:50:00,152.96,153.04,151.69,152.71,76666.0,147.1282,147.2052,145.9066,146.8877,76666.0
2023-02-01 11:00:00,152.75,152.99,152.4,152.45,46072.0,146.9262,147.1571,146.5896,146.6377,46072.0
2023-02-01 11:10:00,152.4,152.96,152.25,152.88,27794.0,146.5896,147.1282,146.4453,147.0513,27794.0
2023-02-01 11:20:00,152.9,153.62,152.9,153.41,68930.0,147.0705,147.7631,147.0705,147.5611,68930.0
2023-02-01 11:30:00,153.4,153.58,152.53,153.32,61779.0,147.5514,147.7246,146.7146,147.4745,61779.0
2023-02-01 11:40:00,153.36,153.87,152.94,152.96,39194.0,147.513,148.0035,147.109,147.1282,39194.0
2023-02-01 11:50:00,152.92,153.47,152.71,153.31,59003.0,147.0897,147.6188,146.8877,147.4649,59003.0
2023-02-01 12:00:00,153.3,153.3,152.85,153.0,33928.0,147.4553,147.4553,147.0224,147.1667,33928.0
2023-02-01 12:10:00,153.03,153.2,152.82,152.83,26087.0,147.1955,147.3591,146.9936,147.0032,26087.0
2023-02-01 12:20:00,152.84,153.13,152.64,153.0,31609.0,147.0128,147.2917,146.8204,147.1667,31609.0
2023-02-01 12:30:00,153.0,153.17,152.81,153.14,53514.0,147.1667,147.3302,146.9839,147.3014,53514.0
2023-02-01 12:40:00,153.14,153.3,152.95,152.99,31105.0,147.3014,147.4553,147.1186,147.1571,31105.0
2023-02-01 12:50:00,152.99,153.14,152.96,153.06,26766.0,147.1571,147.3014,147.1282,147.2244,26766.0
2023-02-01 13:00:00,153.07,153.5,153.0,153.43,29379.0,147.234,147.6476,147.1667,147.5803,29379.0
2023-02-01 13:10:00,153.41,153.5,153.17,153.31,33590.0,147.5611,147.6476,147.3302,147.4649,33590.0
2023-02-01 13:20:00,153.31,153.51,153.3,153.4,26432.0,147.4649,147.6572,147.4553,147.5514,26432.0
2023-02-01 13:30:00,153.4,153.83,153.39,153.83,23564.0,147.5514,147.965,147.5418,147.965,23564.0
2023-02-01 13:40:00,153.83,154.27,153.81,154.25,42739.0,147.965,148.3883,147.9458,148.369,42739.0
2023-02-01 13:50:00,154.25,154.52,154.2,154.38,46892.0,148.369,148.6287,148.3209,148.4941,46892.0
2023-02-01 14:00:00,154.06,155.02,153.84,154.89,85769.0,148.1863,149.1097,147.9747,148.9846,85769.0
2023-02-01 14:10:00,154.93,155.02,154.01,154.29,53861.0,149.0231,149.1097,148.1382,148.4075,53861.0
2023-02-01 14:20:00,154.29,154.3,153.96,154.09,27936.0,148.4075,148.4171,148.0901,148.2151,27936.0
2023-02-01 14:30:00,154.18,155.01,153.83,154.99,51459.0,148.3017,149.1001,147.965,149.0808,51459.0
2023-02-01 14:40:00,154.95,155.14,154.68,154.68,39705.0,149.0423,149.2251,148.7826,148.7826,39705.0
2023-02-01 14:50:00,154.69,154.84,154.15,154.26,53016.0,148.7923,148.9365,148.2728,148.3787,53016.0
2023-02-01 15:00:00,154.26,154.83,154.15,154.83,55922.0,148.3787,148.9269,148.2728,148.9269,55922.0
2023-02-01 15:10:00,154.82,154.97,154.4,154.78,69462.0,148.9173,149.0616,148.5133,148.8788,69462.0
2023-02-01 15:20:00,154.8,155.05,154.59,155.04,47428.0,148.8981,149.1385,148.6961,149.1289,47428.0
2023-02-01 15:30:00,155.05,155.58,154.87,155.45,38665.0,149.1385,149.6483,148.9654,149.5233,38665.0
2023-02-01 15:40:00,155.43,155.66,154.85,154.91,53417.0,149.504,149.7253,148.9462,149.0039,53417.0
2023-02-01 15:50:00,154.89,154.89,154.19,154.37,180112.0,148.9846,148.9846,148.3113,148.4845,180112.0
2023-02-02 09:30:00,153.29,153.31,149.57,150.07,209934.0,147.4456,147.4649,143.8675,144.3484,209934.0
2023-02-02 09:40:00,150.05,150.27,149.0,150.03,232368.0,144.3292,144.5408,143.3192,144.3099,232368.0
2023-02-02 09:50:00,150.04,151.93,149.69,151.93,115294.0,144.3195,146.1375,143.9829,146.1375,115294.0
2023-02-02 10:00:00,151.86,151.86,150.65,150.71,55632.0,146.0702,146.0702,144.9063,144.964,55632.0
2023-02-02 10:10:00,150.78,151.33,150.52,151.33,65651.0,145.0313,145.5604,144.7812,145.5604,65651.0
2023-02-02 10:20:00,151.36,151.38,150.51,151.37,51270.0,145.5892,145.6085,144.7716,145.5988,51270.0
2023-02-02 10:30:00,151.38,151.86,151.13,151.64,66985.0,145.6085,146.0702,145.368,145.8585,66985.0
2023-02-02 10:40:00,151.65,151.88,151.42,151.55,44703.0,145.8682,146.0894,145.6469,145.772,44703.0
2023-02-02 10:50:00,151.62,151.74,151.17,151.26,54041.0,145.8393,145.9547,145.4065,145.493,54041.0
2023-02-02 11:00:00,151.25,151.25,150.75,150.97,56443.0,145.4834,145.4834,145.0025,145.2141,56443.0
2023-02-02 11:10:00,151.09,151.42,151.05,151.19,31146.0,145.3295,145.6469,145.291,145.4257,31146.0
2023-02-02 11:20:00,151.19,151.48,151.07,151.24,47655.0,145.4257,145.7046,145.3103,145.4738,47655.0
2023-02-02 11:30:00,151.24,151.65,151.24,151.32,31631.0,145.4738,145.8682,145.4738,145.5507,31631.0
2023-02-02 11:40:00,151.36,152.07,151.34,151.79,40553.0,145.5892,146.2721,145.57,146.0028,40553.0
2023-02-02 11:50:00,151.76,151.84,151.25,151.46,35749.0,145.974,146.0509,145.4834,145.6854,35749.0
2023-02-02 12:00:00,151.51,151.65,151.26,151.35,16916.0,145.7335,145.8682,145.493,145.5796,16916.0
2023-02-02 12:10:00,151.37,151.43,150.93,150.96,21410.0,145.5988,145.6565,145.1756,145.2045,21410.0
2023-02-02 12:20:00,150.92,151.06,150.73,150.82,40059.0,145.166,145.3007,144.9832,145.0698,40059.0
2023-02-02 12:30:00,150.75,150.9,150.41,150.6,23651.0,145.0025,145.1468,144.6754,144.8582,23651.0
2023-02-02 12:40:00,150.6,150.9,150.5,150.9,13230.0,144.8582,145.1468,144.762,145.1468,13230.0
2023-02-02 12:50:00,150.91,151.62,150.91,151.59,149690.0,145.1564,145.8393,145.1564,145.8104,149690.0
2023-02-02 13:00:00,151.64,151.91,151.19,151.23,21345.0,145.8585,146.1182,145.4257,145.4642,21345.0
2023-02-02 13:10:00,151.19,151.37,150.97,151.14,19191.0,145.4257,145.5988,145.2141,145.3776,19191.0
2023-02-02 13:20:00,151.14,151.18,150.86,150.86,12969.0,145.3776,145.4161,145.1083,145.1083,12969.0
2023-02-02 13:30:00,150.79,150.89,150.63,150.73,26790.0,145.041,145.1371,144.8871,144.9832,26790.0
2023-02-02 13:40:00,150.77,150.93,150.47,150.78,31291.0,145.0217,145.1756,144.7332,145.0313,31291.0
2023-02-02 13:50:00,150.78,150.81,150.56,150.8,31316.0,145.0313,145.0602,144.8197,145.0506,31316.0
2023-02-02 14:00:00,150.8,150.83,150.55,150.66,36086.0,145.0506,145.0794,144.8101,144.9159,36086.0
2023-02-02 14:10:00,150.65,150.97,150.04,150.08,82051.0,144.9063,145.2141,144.3195,144.358,82051.0
2023-02-02 14:20:00,150.09,150.56,150.06,150.53,37871.0,144.3676,144.8197,144.3388,144.7909,37871.0
2023-02-02 14:30:00,150.53,150.8,150.44,150.55,33972.0,144.7909,145.0506,144.7043,144.8101,33972.0
2023-02-02 14:40:00,150.57,150.66,150.48,150.66,29476.0,144.8293,144.9159,144.7428,144.9159,29476.0
2023-02-02 14:50:00,150.69,150.71,150.04,150.04,46268.0,144.9448,144.964,144.3195,144.3195,46268.0
2023-02-02 15:00:00,150.03,150.19,149.62,149.9,85696.0,144.3099,144.4638,143.9156,144.1849,85696.0
2023-02-02 15:10:00,149.9,150.25,149.88,150.18,47956.0,144.1849,144.5215,144.1656,144.4542,47956.0
2023-02-02 15:20:00,150.15,150.29,150.01,150.1,66110.0,144.4254,144.56,144.2907,144.3773,66110.0
2023-02-02 15:30:00,150.09,150.35,150.08,150.15,55601.0,144.3676,144.6177,144.358,144.4254,55601.0
2023-02-02 15:40:00,150.16,150.36,149.96,150.24,61952.0,144.435,144.6273,144.2426,144.5119,61952.0
2023-02-02 15:50:00,150.22,150.48,150.15,150.34,140535.0,144.4927,144.7428,144.4254,144.6081,140535.0
2023-02-03 09:30:00,150.97,151.9,150.86,151.69,95950.0,145.2141,146.1086,145.1083,145.9066,95950.0
2023-02-03 09:40:00,151.7,151.97,150.87,150.87,38854.0,145.9163,146.176,145.1179,145.1179,38854.0
2023-02-03 09:50:00,150.57,150.57,149.68,150.4,20919.0,144.8293,144.8293,143.9733,144.6658,20919.0
2023-02-03 10:00:00,150.28,150.95,149.9,150.94,24957.0,144.5504,145.1949,144.1849,145.1852,24957.0
2023-02-03 10:10:00,151.01,151.52,150.89,151.29,31083.0,145.2526,145.7431,145.1371,145.5219,31083.0
2023-02-03 10:20:00,151.36,151.4,150.77,150.84,38730.0,145.5892,145.6277,145.0217,145.089,38730.0
2023-02-03 10:30:00,150.75,151.06,150.69,150.87,39920.0,145.0025,145.3007,144.9448,145.1179,39920.0
2023-02-03 10:40:00,150.84,151.3,150.72,151.25,26873.0,145.089,145.5315,144.9736,145.4834,26873.0
2023-02-03 10:50:00,151.17,151.19,150.87,150.92,31547.0,145.4065,145.4257,145.1179,145.166,31547.0
2023-02-03 11:00:00,150.92,151.02,150.8,150.94,19817.0,145.166,145.2622,145.0506,145.1852,19817.0
2023-02-03 11:10:00,150.96,151.02,150.69,150.69,18681.0,145.2045,145.2622,144.9448,144.9448,18681.0
2023-02-03 11:20:00,150.74,151.32,150.71,151.18,40643.0,144.9929,145.5507,144.964,145.4161,40643.0
2023-02-03 11:30:00,151.19,151.52,151.1,151.52,50633.0,145.4257,145.7431,145.3391,145.7431,50633.0
2023-02-03 11:40:00,151.5,151.75,150.92,150.92,21438.0,145.7239,145.9643,145.166,145.166,21438.0
2023-02-03 11:50:00,150.93,151.02,150.7,150.74,11607.0,145.1756,145.2622,144.9544,144.9929,11607.0
2023-02-03 12:00:00,150.77,151.05,150.77,150.99,10100.0,145.0217,145.291,145.0217,145.2333,10100.0
2023-02-03 12:10:00,151.05,151.57,151.05,151.44,9249.0,145.291,145.7912,145.291,145.6662,9249.0
2023-02-03 12:20:00,151.43,151.61,151.39,151.6,9535.0,145.6565,145.8297,145.6181,145.8201,9535.0
2023-02-03 12:30:00,151.64,151.91,151.63,151.77,14816.0,145.8585,146.1182,145.8489,145.9836,14816.0
2023-02-03 12:40:00,151.83,152.09,151.81,152.01,15789.0,146.0413,146.2914,146.0221,146.2144,15789.0
2023-02-03 12:50:00,152.0,152.08,151.82,151.82,20945.0,146.2048,146.2818,146.0317,146.0317,20945.0
2023-02-03 13:00:00,151.79,151.82,151.0,151.0,16849.0,146.0028,146.0317,145.2429,145.2429,16849.0
2023-02-03 13:10:00,150.99,151.47,150.95,151.33,14932.0,145.2333,145.695,145.1949,145.5604,14932.0
2023-02-03 13:20:00,151.3,151.46,151.22,151.33,13582.0,145.5315,145.6854,145.4546,145.5604,13582.0
2023-02-03 13:30:00,151.27,151.55,151.24,151.53,11172.0,145.5027,145.772,145.4738,145.7527,11172.0
2023-02-03 13:40:00,151.53,151.53,151.32,151.39,11517.0,145.7527,145.7527,145.5507,145.6181,11517.0
2023-02-03 13:50:00,151.38,151.54,151.38,151.5,12347.0,145.6085,145.7624,145.6085,145.7239,12347.0
2023-02-03 14:00:00,151.47,151.57,151.39,151.42,19259.0,145.695,145.7912,145.6181,145.6469,19259.0
2023-02-03 14:10:00,151.45,151.48,151.17,151.21,13401.0,145.6758,145.7046,145.4065,145.4449,13401.0
2023-02-03 14:20:00,151.25,151.34,151.16,151.29,14590.0,145.4834,145.57,145.3968,145.5219,14590.0
2023-02-03 14:30:00,151.28,151.67,151.12,151.59,16676.0,145.5123,145.8874,145.3584,145.8104,16676.0
2023-02-03 14:40:00,151.59,151.62,151.38,151.5,14791.0,145.8104,145.8393,145.6085,145.7239,14791.0
2023-02-03 14:50:00,151.49,151.63,151.41,151.48,16862.0,145.7143,145.8489,145.6373,145.7046,16862.0
2023-02-03 15:00:00,151.44,151.57,151.31,151.57,13536.0,145.6662,145.7912,145.5411,145.7912,13536.0
2023-02-03 15:10:00,151.53,151.65,151.42,151.54,20824.0,145.7527,145.8682,145.6469,145.7624,20824.0
2023-02-03 15:20:00,151.53,151.54,151.36,151.41,17067.0,145.7527,145.7624,145.5892,145.6373,17067.0
2023-02-03 15:30:00,151.42,151.64,151.21,151.22,27575.0,145.6469,145.8585,145.4449,145.4546,27575.0
2023-02-03 15:40:00,151.24,151.43,151.09,151.13,39265.0,145.4738,145.6565,145.3295,145.368,39265.0
2023-02-03 15:50:00,151.12,151.2,150.88,151.07,147178.0,145.3584,145.4353,145.1275,145.3103,147178.0
2023-02-06 09:30:00,150.51,150.84,150.11,150.47,70917.0,144.7716,145.089,144.3869,144.7332,70917.0
2023-02-06 09:40:00,150.39,150.67,150.19,150.52,29392.0,144.6562,144.9255,144.4638,144.7812,29392.0
2023-02-06 09:50:00,150.59,150.9,150.51,150.76,35016.0,144.8486,145.1468,144.7716,145.0121,35016.0
2023-02-06 10:00:00,150.69,150.7,150.38,150.6,18943.0,144.9448,144.9544,144.6466,144.8582,18943.0
2023-02-06 10:10:00,150.64,150.89,150.51,150.89,32771.0,144.8967,145.1371,144.7716,145.1371,32771.0
2023-02-06 10:20:00,150.97,151.2,150.95,151.12,14182.0,145.2141,145.4353,145.1949,145.3584,14182.0
2023-02-06 10:30:00,151.13,151.53,151.08,151.51,20587.0,145.368,145.7527,145.3199,145.7335,20587.0
2023-02-06 10:40:00,151.5,151.6,151.33,151.33,11145.0,145.7239,145.8201,145.5604,145.5604,11145.0
2023-02-06 10:50:00,151.31,151.63,151.27,151.56,14697.0,145.5411,145.8489,145.5027,145.7816,14697.0
2023-02-06 11:00:00,151.56,151.94,151.56,151.78,11989.0,145.7816,146.1471,145.7816,145.9932,11989.0
2023-02-06 11:10:00,151.83,151.85,151.7,151.8,10590.0,146.0413,146.0605,145.9163,146.0124,10590.0
2023-02-06 11:20:00,151.82,151.97,151.69,151.72,11277.0,146.0317,146.176,145.9066,145.9355,11277.0
2023-02-06 11:30:00,151.82,151.83,151.59,151.8,9981.0,146.0317,146.0413,145.8104,146.0124,9981.0
2023-02-06 11:40:00,151.81,151.84,151.69,151.69,6674.0,146.0221,146.0509,145.9066,145.9066,6674.0
2023-02-06 11:50:00,151.68,151.74,151.43,151.43,6229.0,145.897,145.9547,145.6565,145.6565,6229.0
2023-02-06 12:00:00,151.44,151.55,151.36,151.45,8454.0,145.6662,145.772,145.5892,145.6758,8454.0
2023-02-06 12:10:00,151.49,151.61,151.2,151.2,11716.0,145.7143,145.8297,145.4353,145.4353,11716.0
2023-02-06 12:20:00,151.22,151.46,151.17,151.19,8367.0,145.4546,145.6854,145.4065,145.4257,8367.0
2023-02-06 12:30:00,151.22,151.43,151.22,151.43,10456.0,145.4546,145.6565,145.4546,145.6565,10456.0
2023-02-06 12:40:00,151.47,151.55,151.41,151.47,7970.0,145.695,145.772,145.6373,145.695,7970.0
2023-02-06 12:50:00,151.5,151.66,151.49,151.62,8852.0,145.7239,145.8778,145.7143,145.8393,8852.0
2023-02-06 13:00:00,151.62,151.99,151.62,151.84,20060.0,145.8393,146.1952,145.8393,146.0509,20060.0
2023-02-06 13:10:00,151.82,151.9,151.65,151.89,21186.0,146.0317,146.1086,145.8682,146.099,21186.0
2023-02-06 13:20:00,151.87,151.98,151.85,151.87,12142.0,146.0798,146.1856,146.0605,146.0798,12142.0
2023-02-06 13:30:00,151.86,151.89,151.71,151.72,20130.0,146.0702,146.099,145.9259,145.9355,20130.0
2023-02-06 13:40:00,151.72,151.75,151.49,151.53,21050.0,145.9355,145.9643,145.7143,145.7527,21050.0
2023-02-06 13:50:00,151.53,151.67,151.47,151.5,4208.0,145.7527,145.8874,145.695,145.7239,4208.0
2023-02-06 14:00:00,151.49,151.7,151.44,151.59,11887.0,145.7143,145.9163,145.6662,145.8104,11887.0
2023-02-06 14:10:00,151.61,151.88,151.57,151.83,13852.0,145.8297,146.0894,145.7912,146.0413,13852.0
2023-02-06 14:20:00,151.85,151.86,151.69,151.74,9041.0,146.0605,146.0702,145.9066,145.9547,9041.0
2023-02-06 14:30:00,151.75,151.76,151.61,151.66,16675.0,145.9643,145.974,145.8297,145.8778,16675.0
2023-02-06 14:40:00,151.67,151.75,151.47,151.56,15008.0,145.8874,145.9643,145.695,145.7816,15008.0
2023-02-06 14:50:00,151.56,151.76,151.48,151.75,16284.0,145.7816,145.974,145.7046,145.9643,16284.0
2023-02-06 15:00:00,151.77,152.21,151.72,152.19,19002.0,145.9836,146.4068,145.9355,146.3876,19002.0
2023-02-06 15:10:00,152.2,152.21,151.85,151.94,24163.0,146.3972,146.4068,146.0605,146.1471,24163.0
2023-02-06 15:20:00,151.95,152.03,151.68,151.7,18863.0,146.1567,146.2337,145.897,145.9163,18863.0
2023-02-06 15:30:00,151.69,152.0,151.59,151.93,24837.0,145.9066,146.2048,145.8104,146.1375,24837.0
2023-02-06 15:40:00,151.9,151.98,151.76,151.9,33822.0,146.1086,146.1856,145.974,146.1086,33822.0
2023-02-06 15:50:00,151.93,151.95,151.68,151.82,77536.0,146.1375,146.1567,145.897,146.0317,77536.0
2023-02-07 09:30:00,151.19,151.8,151.19,151.61,50529.0,145.4257,146.0124,145.4257,145.8297,50529.0
2023-02-07 09:40:00,151.61,151.75,151.34,151.46,30345.0,145.8297,145.9643,145.57,145.6854,30345.0
2023-02-07 09:50:00,151.41,151.58,151.25,151.36,17428.0,145.6373,145.8008,145.4834,145.5892,17428.0
2023-02-07 10:00:00,151.38,151.4,150.45,150.51,52919.0,145.6085,145.6277,144.7139,144.7716,52919.0
2023-02-07 10:10:00,150.5,150.69,150.19,150.36,60165.0,144.762,144.9448,144.4638,144.6273,60165.0
2023-02-07 10:20:00,150.36,150.36,149.65,149.74,73199.0,144.6273,144.6273,143.9444,144.031,73199.0
2023-02-07 10:30:00,149.73,149.91,149.57,149.88,40201.0,144.0214,144.1945,143.8675,144.1656,40201.0
2023-02-07 10:40:00,149.89,149.97,149.56,149.81,39903.0,144.1753,144.2522,143.8578,144.0983,39903.0
2023-02-07 10:50:00,149.81,149.96,149.64,149.65,31009.0,144.0983,144.2426,143.9348,143.9444,31009.0
2023-02-07 11:00:00,149.63,150.04,149.5,150.04,38925.0,143.9252,144.3195,143.8001,144.3195,38925.0
2023-02-07 11:10:00,150.01,150.24,149.99,150.23,21574.0,144.2907,144.5119,144.2715,144.5023,21574.0
2023-02-07 11:20:00,150.27,150.43,150.02,150.33,20125.0,144.5408,144.6947,144.3003,144.5985,20125.0
2023-02-07 11:30:00,150.4,150.57,150.38,150.51,10512.0,144.6658,144.8293,144.6466,144.7716,10512.0
2023-02-07 11:40:00,150.51,150.58,150.4,150.48,22715.0,144.7716,144.839,144.6658,144.7428,22715.0
2023-02-07 11:50:00,150.51,150.55,150.28,150.28,10046.0,144.7716,144.8101,144.5504,144.5504,10046.0
2023-02-07 12:00:00,150.27,150.38,150.08,150.11,20197.0,144.5408,144.6466,144.358,144.3869,20197.0
2023-02-07 12:10:00,150.14,150.4,150.14,150.4,9258.0,144.4157,144.6658,144.4157,144.6658,9258.0
2023-02-07 12:20:00,150.41,150.48,150.28,150.48,13221.0,144.6754,144.7428,144.5504,144.7428,13221.0
2023-02-07 12:30:00,150.47,150.5,150.3,150.36,9664.0,144.7332,144.762,144.5696,144.6273,9664.0
2023-02-07 12:40:00,150.38,151.18,150.38,151.15,28711.0,144.6466,145.4161,144.6466,145.3872,28711.0
2023-02-07 12:50:00,151.15,151.52,151.12,151.29,32002.0,145.3872,145.7431,145.3584,145.5219,32002.0
2023-02-07 13:00:00,151.31,151.68,151.31,151.49,17486.0,145.5411,145.897,145.5411,145.7143,17486.0
2023-02-07 13:10:00,151.52,151.54,151.12,151.26,13631.0,145.7431,145.7624,145.3584,145.493,13631.0
2023-02-07 13:20:00,151.25,151.26,150.64,150.64,15112.0,145.4834,145.493,144.8967,144.8967,15112.0
2023-02-07 13:30:00,150.53,150.53,150.01,150.17,10315.0,144.7909,144.7909,144.2907,144.4446,10315.0
2023-02-07 13:40:00,150.22,150.42,149.95,150.06,23336.0,144.4927,144.6851,144.233,144.3388,23336.0
2023-02-07 13:50:00,150.03,150.15,150.01,150.06,8212.0,144.3099,144.4254,144.2907,144.3388,8212.0
2023-02-07 14:00:00,150.14,150.85,150.08,150.84,49238.0,144.4157,145.0987,144.358,145.089,49238.0
2023-02-07 14:10:00,150.85,150.99,150.8,150.93,12033.0,145.0987,145.2333,145.0506,145.1756,12033.0
2023-02-07 14:20:00,150.9,151.07,150.76,150.84,13696.0,145.1468,145.3103,145.0121,145.089,13696.0
2023-02-07 14:30:00,150.85,151.2,150.83,151.11,15822.0,145.0987,145.4353,145.0794,145.3488,15822.0
2023-02-07 14:40:00,151.08,151.15,150.88,150.91,17057.0,145.3199,145.3872,145.1275,145.1564,17057.0
2023-02-07 14:50:00,150.91,151.18,150.83,150.99,18620.0,145.1564,145.4161,145.0794,145.2333,18620.0
2023-02-07 15:00:00,151.04,151.35,150.92,150.99,21443.0,145.2814,145.5796,145.166,145.2333,21443.0
2023-02-07 15:10:00,151.01,151.18,150.94,151.15,25234.0,145.2526,145.4161,145.1852,145.3872,25234.0
2023-02-07 15:20:00,151.15,151.31,151.07,151.29,23312.0,145.3872,145.5411,145.3103,145.5219,23312.0
2023-02-07 15:30:00,151.28,151.29,150.94,151.27,23375.0,145.5123,145.5219,145.1852,145.5027,23375.0
2023-02-07 15:40:00,151.27,151.4,151.13,151.39,39634.0,145.5027,145.6277,145.368,145.6181,39634.0
2023-02-07 15:50:00,151.41,151.77,151.25,151.3,128092.0,145.6373,145.9836,145.4834,145.5315,128092.0
2023-02-08 09:30:00,150.95,151.2,150.56,150.69,41252.0,145.1949,145.4353,144.8197,144.9448,41252.0
2023-02-08 09:40:00,150.67,151.16,150.67,151.03,16882.0,144.9255,145.3968,144.9255,145.2718,16882.0
2023-02-08 09:50:00,151.07,151.61,150.94,151.43,18185.0,145.3103,145.8297,145.1852,145.6565,18185.0
2023-02-08 10:00:00,151.43,151.44,150.66,150.67,13791.0,145.6565,145.6662,144.9159,144.9255,13791.0
2023-02-08 10:10:00,150.65,151.37,150.62,151.14,30398.0,144.9063,145.5988,144.8774,145.3776,30398.0
2023-02-08 10:20:00,151.08,151.48,151.02,151.45,18391.0,145.3199,145.7046,145.2622,145.6758,18391.0
2023-02-08 10:30:00,151.4,151.86,151.36,151.56,16223.0,145.6277,146.0702,145.5892,145.7816,16223.0
2023-02-08 10:40:00,151.57,151.73,151.35,151.36,16665.0,145.7912,145.9451,145.5796,145.5892,16665.0
2023-02-08 10:50:00,151.36,151.54,151.17,151.42,12123.0,145.5892,145.7624,145.4065,145.6469,12123.0
2023-02-08 11:00:00,151.42,151.63,151.38,151.49,13774.0,145.6469,145.8489,145.6085,145.7143,13774.0
2023-02-08 11:10:00,151.57,151.57,151.34,151.47,11817.0,145.7912,145.7912,145.57,145.695,11817.0
2023-02-08 11:20:00,151.5,151.51,151.1,151.27,10927.0,145.7239,145.7335,145.3391,145.5027,10927.0
2023-02-08 11:30:00,151.26,151.26,150.79,150.81,15704.0,145.493,145.493,145.041,145.0602,15704.0
2023-02-08 11:40:00,150.79,150.91,150.55,150.86,15759.0,145.041,145.1564,144.8101,145.1083,15759.0
2023-02-08 11:50:00,150.84,151.33,150.83,151.28,21719.0,145.089,145.5604,145.0794,145.5123,21719.0
2023-02-08 12:00:00,151.29,151.38,151.15,151.28,18250.0,145.5219,145.6085,145.3872,145.5123,18250.0
2023-02-08 12:10:00,151.28,151.37,151.07,151.37,12898.0,145.5123,145.5988,145.3103,145.5988,12898.0
2023-02-08 12:20:00,151.35,151.5,151.32,151.47,21472.0,145.5796,145.7239,145.5507,145.695,21472.0
2023-02-08 12:30:00,151.46,151.52,151.23,151.23,17563.0,145.6854,145.7431,145.4642,145.4642,17563.0
2023-02-08 12:40:00,151.25,151.42,151.22,151.36,26999.0,145.4834,145.6469,145.4546,145.5892,26999.0
2023-02-08 12:50:00,151.38,151.45,151.27,151.35,17399.0,145.6085,145.6758,145.5027,145.5796,17399.0
2023-02-08 13:00:00,151.34,151.45,151.27,151.39,18306.0,145.57,145.6758,145.5027,145.6181,18306.0
2023-02-08 13:10:00,151.4,151.64,151.38,151.64,19503.0,145.6277,145.8585,145.6085,145.8585,19503.0
2023-02-08 13:20:00,151.63,151.73,151.54,151.56,12993.0,145.8489,145.9451,145.7624,145.7816,12993.0
2023-02-08 13:30:00,151.53,151.8,151.35,151.48,35909.0,145.7527,146.0124,145.5796,145.7046,35909.0
2023-02-08 13:40:00,151.44,151.45,151.37,151.42,4194.0,145.6662,145.6758,145.5988,145.6469,4194.0
2023-02-08 13:50:00,151.38,151.38,151.17,151.36,13363.0,145.6085,145.6085,145.4065,145.5892,13363.0
2023-02-08 14:00:00,151.37,151.39,150.98,151.05,13081.0,145.5988,145.6181,145.2237,145.291,13081.0
2023-02-08 14:10:00,151.07,151.27,151.07,151.24,14323.0,145.3103,145.5027,145.3103,145.4738,14323.0
2023-02-08 14:20:00,151.25,151.25,150.95,150.95,12721.0,145.4834,145.4834,145.1949,145.1949,12721.0
2023-02-08 14:30:00,150.94,151.17,150.81,151.13,19478.0,145.1852,145.4065,145.0602,145.368,19478.0
2023-02-08 14:40:00,151.17,151.24,150.9,150.99,20464.0,145.4065,145.4738,145.1468,145.2333,20464.0
2023-02-08 14:50:00,151.01,151.35,151.01,151.29,19886.0,145.2526,145.5796,145.2526,145.5219,19886.0
2023-02-08 15:00:00,151.29,151.3,151.01,151.11,22927.0,145.5219,145.5315,145.2526,145.3488,22927.0
2023-02-08 15:10:00,151.08,151.09,150.55,150.55,22677.0,145.3199,145.3295,144.8101,144.8101,22677.0
2023-02-08 15:20:00,150.57,150.85,150.57,150.81,16131.0,144.8293,145.0987,144.8293,145.0602,16131.0
2023-02-08 15:30:00,150.84,150.95,150.64,150.91,21509.0,145.089,145.1949,144.8967,145.1564,21509.0
2023-02-08 15:40:00,150.88,150.97,150.61,150.66,35543.0,145.1275,145.2141,144.8678,144.9159,35543.0
2023-02-08 15:50:00,150.67,150.93,150.62,150.87,80015.0,144.9255,145.1756,144.8774,145.1179,80015.0
2023-02-09 09:30:00,151.97,151.97,150.96,151.7,67826.0,146.176,146.176,145.2045,145.9163,67826.0
2023-02-09 09:40:00,151.63,151.69,151.32,151.51,19740.0,145.8489,145.9066,145.5507,145.7335,19740.0
2023-02-09 09:50:00,151.54,151.77,151.34,151.6,18051.0,145.7624,145.9836,145.57,145.8201,18051.0
2023-02-09 10:00:00,151.57,151.59,151.24,151.38,26833.0,145.7912,145.8104,145.4738,145.6085,26833.0
2023-02-09 10:10:00,151.34,151.34,150.96,151.19,22377.0,145.57,145.57,145.2045,145.4257,22377.0
2023-02-09 10:20:00,151.19,151.32,150.95,151.28,40435.0,145.4257,145.5507,145.1949,145.5123,40435.0
2023-02-09 10:30:00,151.3,151.5,151.16,151.22,19279.0,145.5315,145.7239,145.3968,145.4546,19279.0
2023-02-09 10:40:00,151.22,151.62,151.18,151.39,18313.0,145.4546,145.8393,145.4161,145.6181,18313.0
2023-02-09 10:50:00,151.41,151.82,151.41,151.68,21239.0,145.6373,146.0317,145.6373,145.897,21239.0
2023-02-09 11:00:00,151.69,151.72,151.38,151.51,26221.0,145.9066,145.9355,145.6085,145.7335,26221.0
2023-02-09 11:10:00,151.49,151.6,151.27,151.39,8298.0,145.7143,145.8201,145.5027,145.6181,8298.0
2023-02-09 11:20:00,151.36,151.49,151.26,151.43,15051.0,145.5892,145.7143,145.493,145.6565,15051.0
2023-02-09 11:30:00,151.4,151.5,151.3,151.41,12473.0,145.6277,145.7239,145.5315,145.6373,12473.0
2023-02-09 11:40:00,151.43,151.84,151.38,151.83,21753.0,145.6565,146.0509,145.6085,146.0413,21753.0
2023-02-09 11:50:00,151.8,152.13,151.77,152.07,34854.0,146.0124,146.3299,145.9836,146.2721,34854.0
2023-02-09 12:00:00,152.06,152.32,152.02,152.29,12801.0,146.2625,146.5126,146.2241,146.4838,12801.0
2023-02-09 12:10:00,152.28,152.43,152.09,152.24,12755.0,146.4741,146.6184,146.2914,146.4357,12755.0
2023-02-09 12:20:00,152.23,152.45,152.2,152.27,11298.0,146.426,146.6377,146.3972,146.4645,11298.0
2023-02-09 12:30:00,152.25,152.25,151.93,152.03,18025.0,146.4453,146.4453,146.1375,146.2337,18025.0
2023-02-09 12:40:00,152.02,152.17,151.99,152.05,13383.0,146.2241,146.3683,146.1952,146.2529,13383.0
2023-02-09 12:50:00,152.06,152.22,151.98,152.15,15554.0,146.2625,146.4164,146.1856,146.3491,15554.0
2023-02-09 13:00:00,152.12,152.16,151.98,152.02,18871.0,146.3202,146.3587,146.1856,146.2241,18871.0
2023-02-09 13:10:00,152.01,152.15,152.0,152.12,17526.0,146.2144,146.3491,146.2048,146.3202,17526.0
2023-02-09 13:20:00,152.1,152.1,151.9,151.9,18454.0,146.301,146.301,146.1086,146.1086,18454.0
2023-02-09 13:30:00,151.92,152.1,151.9,151.99,16526.0,146.1279,146.301,146.1086,146.1952,16526.0
2023-02-09 13:40:00,152.02,152.02,151.66,151.89,25402.0,146.2241,146.2241,145.8778,146.099,25402.0
2023-02-09 13:50:00,151.89,152.01,151.77,152.01,38586.0,146.099,146.2144,145.9836,146.2144,38586.0
2023-02-09 14:00:00,151.99,152.08,151.92,152.01,49029.0,146.1952,146.2818,146.1279,146.2144,49029.0
2023-02-09 14:10:00,152.01,152.01,151.78,151.92,21369.0,146.2144,146.2144,145.9932,146.1279,21369.0
2023-02-09 14:20:00,151.94,152.01,151.84,151.98,15736.0,146.1471,146.2144,146.0509,146.1856,15736.0
2023-02-09 14:30:00,152.0,152.16,151.94,152.15,47143.0,146.2048,146.3587,146.1471,146.3491,47143.0
2023-02-09 14:40:00,152.15,152.41,152.14,152.34,13262.0,146.3491,146.5992,146.3395,146.5319,13262.0
2023-02-09 14:50:00,152.34,152.41,152.29,152.37,11024.0,146.5319,146.5992,146.4838,146.5607,11024.0
2023-02-09 15:00:00,152.38,152.4,152.28,152.37,21525.0,146.5703,146.5896,146.4741,146.5607,21525.0
2023-02-09 15:10:00,152.37,152.37,152.28,152.3,32055.0,146.5607,146.5607,146.4741,146.4934,32055.0
2023-02-09 15:20:00,152.3,152.37,152.23,152.25,57419.0,146.4934,146.5607,146.426,146.4453,57419.0
2023-02-09 15:30:00,152.22,152.3,152.01,152.25,65541.0,146.4164,146.4934,146.2144,146.4453,65541.0
2023-02-09 15:40:00,152.23,152.81,152.17,152.42,70163.0,146.426,146.9839,146.3683,146.6088,70163.0
2023-02-09 15:50:00,152.43,152.74,152.18,152.29,122205.0,146.6184,146.9166,146.378,146.4838,122205.0
2023-02-10 09:30:00,152.53,153.22,152.37,152.72,58321.0,146.7146,147.3783,146.5607,146.8974,58321.0
2023-02-10 09:40:00,152.69,152.94,152.32,152.76,20765.0,146.8685,147.109,146.5126,146.9358,20765.0
2023-02-10 09:50:00,152.81,153.0,152.49,152.68,20005.0,146.9839,147.1667,146.6761,146.8589,20005.0
2023-02-10 10:00:00,152.6,152.9,152.23,152.76,21827.0,146.7819,147.0705,146.426,146.9358,21827.0
2023-02-10 10:10:00,152.81,152.88,152.31,152.36,31129.0,146.9839,147.0513,146.503,146.5511,31129.0
2023-02-10 10:20:00,152.31,152.71,152.15,152.65,21938.0,146.503,146.8877,146.3491,146.83,21938.0
2023-02-10 10:30:00,152.64,152.64,152.29,152.56,18415.0,146.8204,146.8204,146.4838,146.7435,18415.0
2023-02-10 10:40:00,152.54,152.68,152.21,152.22,39752.0,146.7242,146.8589,146.4068,146.4164,39752.0
2023-02-10 10:50:00,152.21,152.56,152.21,152.3,23021.0,146.4068,146.7435,146.4068,146.4934,23021.0
2023-02-10 11:00:00,152.35,152.46,152.14,152.34,25434.0,146.5415,146.6473,146.3395,146.5319,25434.0
2023-02-10 11:10:00,152.37,152.38,152.05,152.36,20925.0,146.5607,146.5703,146.2529,146.5511,20925.0
2023-02-10 11:20:00,152.38,152.54,152.3,152.4,14686.0,146.5703,146.7242,146.4934,146.5896,14686.0
2023-02-10 11:30:00,152.4,152.75,152.4,152.62,15421.0,146.5896,146.9262,146.5896,146.8012,15421.0
2023-02-10 11:40:00,152.63,152.9,152.57,152.68,15257.0,146.8108,147.0705,146.7531,146.8589,15257.0
2023-02-10 11:50:00,152.68,152.99,152.66,152.97,11115.0,146.8589,147.1571,146.8397,147.1378,11115.0
2023-02-10 12:00:00,153.02,153.09,152.85,152.99,8896.0,147.1859,147.2533,147.0224,147.1571,8896.0
2023-02-10 12:10:00,152.98,153.05,152.83,152.83,12178.0,147.1475,147.2148,147.0032,147.0032,12178.0
2023-02-10 12:20:00,152.88,153.04,152.85,152.97,12974.0,147.0513,147.2052,147.0224,147.1378,12974.0
2023-02-10 12:30:00,152.97,153.21,152.96,153.12,16146.0,147.1378,147.3687,147.1282,147.2821,16146.0
2023-02-10 12:40:00,153.15,153.2,152.94,153.05,7314.0,147.311,147.3591,147.109,147.2148,7314.0
2023-02-10 12:50:00,153.04,153.36,153.02,153.27,11043.0,147.2052,147.513,147.1859,147.4264,11043.0
2023-02-10 13:00:00,153.3,153.52,153.21,153.4,25310.0,147.4553,147.6669,147.3687,147.5514,25310.0
2023-02-10 13:10:00,153.37,153.37,153.15,153.28,13484.0,147.5226,147.5226,147.311,147.436,13484.0
2023-02-10 13:20:00,153.3,153.53,153.26,153.3,13335.0,147.4553,147.6765,147.4168,147.4553,13335.0
2023-02-10 13:30:00,153.27,153.72,153.25,153.68,10741.0,147.4264,147.8592,147.4072,147.8208,10741.0
2023-02-10 13:40:00,153.69,153.7,153.46,153.69,13697.0,147.8304,147.84,147.6092,147.8304,13697.0
2023-02-10 13:50:00,153.67,153.72,153.5,153.58,10396.0,147.8111,147.8592,147.6476,147.7246,10396.0
2023-02-10 14:00:00,153.58,153.58,153.29,153.41,11783.0,147.7246,147.7246,147.4456,147.5611,11783.0
2023-02-10 14:10:00,153.41,153.5,153.31,153.37,18545.0,147.5611,147.6476,147.4649,147.5226,18545.0
2023-02-10 14:20:00,153.4,153.59,153.21,153.45,26024.0,147.5514,147.7342,147.3687,147.5995,26024.0
2023-02-10 14:30:00,153.46,153.74,153.43,153.69,12354.0,147.6092,147.8785,147.5803,147.8304,12354.0
2023-02-10 14:40:00,153.69,153.85,153.61,153.85,13676.0,147.8304,147.9843,147.7534,147.9843,13676.0
2023-02-10 14:50:00,153.84,154.23,153.73,154.23,26544.0,147.9747,148.3498,147.8689,148.3498,26544.0
2023-02-10 15:00:00,154.24,154.31,154.08,154.22,36822.0,148.3594,148.4267,148.2055,148.3402,36822.0
2023-02-10 15:10:00,154.2,154.2,153.74,154.01,25030.0,148.3209,148.3209,147.8785,148.1382,25030.0
2023-02-10 15:20:00,154.03,154.03,153.85,154.02,17853.0,148.1574,148.1574,147.9843,148.1478,17853.0
2023-02-10 15:30:00,154.04,154.31,153.94,154.31,29178.0,148.167,148.4267,148.0709,148.4267,29178.0
2023-02-10 15:40:00,154.31,154.39,154.19,154.31,51069.0,148.4267,148.5037,148.3113,148.4267,51069.0
2023-02-10 15:50:00,154.3,154.35,154.02,154.1,109569.0,148.4171,148.4652,148.1478,148.2248,109569.0
2023-02-13 09:30:00,154.52,154.91,154.07,154.68,57127.0,148.6287,149.0039,148.1959,148.7826,57127.0
2023-02-13 09:40:00,154.62,154.81,154.48,154.61,19292.0,148.7249,148.9077,148.5903,148.7153,19292.0
2023-02-13 09:50:00,154.58,155.02,154.3,154.43,57278.0,148.6865,149.1097,148.4171,148.5422,57278.0
2023-02-13 10:00:00,154.42,154.45,154.08,154.23,37974.0,148.5326,148.5614,148.2055,148.3498,37974.0
2023-02-13 10:10:00,154.2,154.35,153.87,154.35,43895.0,148.3209,148.4652,148.0035,148.4652,43895.0
2023-02-13 10:20:00,154.36,154.36,153.84,153.9,34786.0,148.4748,148.4748,147.9747,148.0324,34786.0
2023-02-13 10:30:00,153.92,153.98,153.75,153.86,23151.0,148.0516,148.1093,147.8881,147.9939,23151.0
2023-02-13 10:40:00,153.89,153.9,153.27,153.37,72730.0,148.0228,148.0324,147.4264,147.5226,72730.0
2023-02-13 10:50:00,153.37,154.19,153.35,153.96,26868.0,147.5226,148.3113,147.5033,148.0901,26868.0
2023-02-13 11:00:00,153.97,153.98,153.76,153.89,22066.0,148.0997,148.1093,147.8977,148.0228,22066.0
2023-02-13 11:10:00,153.84,154.0,153.62,153.84,23127.0,147.9747,148.1286,147.7631,147.9747,23127.0
2023-02-13 11:20:00,153.87,154.04,153.67,153.72,27177.0,148.0035,148.167,147.8111,147.8592,27177.0
2023-02-13 11:30:00,153.72,153.83,153.47,153.5,38155.0,147.8592,147.965,147.6188,147.6476,38155.0
2023-02-13 11:40:00,153.48,153.66,153.32,153.51,23746.0,147.6284,147.8015,147.4745,147.6572,23746.0
2023-02-13 11:50:00,153.43,153.54,153.14,153.15,33192.0,147.5803,147.6861,147.3014,147.311,33192.0
2023-02-13 12:00:00,153.16,153.16,152.81,152.92,43452.0,147.3206,147.3206,146.9839,147.0897,43452.0
2023-02-13 12:10:00,152.86,153.27,152.78,152.82,37906.0,147.032,147.4264,146.9551,146.9936,37906.0
2023-02-13 12:20:00,152.81,153.1,152.81,152.96,25562.0,146.9839,147.2629,146.9839,147.1282,25562.0
2023-02-13 12:30:00,152.98,153.07,152.8,152.89,26768.0,147.1475,147.234,146.9743,147.0609,26768.0
2023-02-13 12:40:00,152.86,153.01,152.82,152.97,15918.0,147.032,147.1763,146.9936,147.1378,15918.0
2023-02-13 12:50:00,152.97,153.11,152.89,152.94,21144.0,147.1378,147.2725,147.0609,147.109,21144.0
2023-02-13 13:00:00,152.97,153.18,152.93,152.94,20312.0,147.1378,147.3398,147.0994,147.109,20312.0
2023-02-13 13:10:00,152.92,153.04,152.74,152.99,15220.0,147.0897,147.2052,146.9166,147.1571,15220.0
2023-02-13 13:20:00,152.99,153.04,152.91,152.93,11670.0,147.1571,147.2052,147.0801,147.0994,11670.0
2023-02-13 13:30:00,152.94,153.11,152.93,153.09,11716.0,147.109,147.2725,147.0994,147.2533,11716.0
2023-02-13 13:40:00,153.08,153.22,152.98,153.16,18855.0,147.2436,147.3783,147.1475,147.3206,18855.0
2023-02-13 13:50:00,153.16,153.18,153.0,153.08,14079.0,147.3206,147.3398,147.1667,147.2436,14079.0
2023-02-13 14:00:00,153.1,153.16,152.86,152.86,22853.0,147.2629,147.3206,147.032,147.032,22853.0
2023-02-13 14:10:00,152.88,153.02,152.76,152.9,19920.0,147.0513,147.1859,146.9358,147.0705,19920.0
2023-02-13 14:20:00,152.93,152.98,152.5,152.54,14067.0,147.0994,147.1475,146.6858,146.7242,14067.0
2023-02-13 14:30:00,152.56,152.6,152.38,152.53,28676.0,146.7435,146.7819,146.5703,146.7146,28676.0
2023-02-13 14:40:00,152.53,152.63,152.47,152.49,17186.0,146.7146,146.8108,146.6569,146.6761,17186.0
2023-02-13 14:50:00,152.47,152.6,152.36,152.47,17774.0,146.6569,146.7819,146.5511,146.6569,17774.0
2023-02-13 15:00:00,152.47,152.48,152.08,152.2,17648.0,146.6569,146.6665,146.2818,146.3972,17648.0
2023-02-13 15:10:00,152.19,152.21,152.01,152.07,11216.0,146.3876,146.4068,146.2144,146.2721,11216.0
2023-02-13 15:20:00,152.08,152.3,152.06,152.23,14976.0,146.2818,146.4934,146.2625,146.426,14976.0
2023-02-13 15:30:00,152.27,152.48,152.17,152.45,21677.0,146.4645,146.6665,146.3683,146.6377,21677.0
2023-02-13 15:40:00,152.5,152.5,152.36,152.43,22813.0,146.6858,146.6858,146.5511,146.6184,22813.0
2023-02-13 15:50:00,152.42,152.79,152.35,152.72,88309.0,146.6088,146.9647,146.5415,146.8974,88309.0
2023-02-14 09:30:00,152.54,152.54,151.69,152.04,34047.0,146.7242,146.7242,145.9066,146.2433,34047.0
2023-02-14 09:40:00,151.93,152.11,151.72,151.97,21593.0,146.1375,146.3106,145.9355,146.176,21593.0
2023-02-14 09:50:00,152.01,152.2,151.85,151.91,27633.0,146.2144,146.3972,146.0605,146.1182,27633.0
2023-02-14 10:00:00,151.89,151.91,151.42,151.62,31594.0,146.099,146.1182,145.6469,145.8393,31594.0
2023-02-14 10:10:00,151.6,152.06,151.55,151.92,30973.0,145.8201,146.2625,145.772,146.1279,30973.0
2023-02-14 10:20:00,151.89,152.04,151.7,151.96,20043.0,146.099,146.2433,145.9163,146.1663,20043.0
2023-02-14 10:30:00,151.97,152.17,151.26,151.26,26232.0,146.176,146.3683,145.493,145.493,26232.0
2023-02-14 10:40:00,151.25,151.58,151.16,151.45,17345.0,145.4834,145.8008,145.3968,145.6758,17345.0
2023-02-14 10:50:00,151.45,151.46,151.06,151.13,14964.0,145.6758,145.6854,145.3007,145.368,14964.0
2023-02-14 11:00:00,151.13,151.53,151.12,151.47,19373.0,145.368,145.7527,145.3584,145.695,19373.0
2023-02-14 11:10:00,151.47,151.7,151.44,151.61,14577.0,145.695,145.9163,145.6662,145.8297,14577.0
2023-02-14 11:20:00,151.59,151.63,151.12,151.17,12996.0,145.8104,145.8489,145.3584,145.4065,12996.0
2023-02-14 11:30:00,151.07,151.1,150.68,151.0,26382.0,145.3103,145.3391,144.9351,145.2429,26382.0
2023-02-14 11:40:00,151.02,151.3,150.84,151.25,12662.0,145.2622,145.5315,145.089,145.4834,12662.0
2023-02-14 11:50:00,151.28,151.38,150.98,151.2,16788.0,145.5123,145.6085,145.2237,145.4353,16788.0
2023-02-14 12:00:00,151.2,151.37,151.17,151.31,9806.0,145.4353,145.5988,145.4065,145.5411,9806.0
2023-02-14 12:10:00,151.36,151.55,151.35,151.51,11974.0,145.5892,145.772,145.5796,145.7335,11974.0
2023-02-14 12:20:00,151.59,151.68,151.45,151.45,7203.0,145.8104,145.897,145.6758,145.6758,7203.0
2023-02-14 12:30:00,151.43,151.67,151.42,151.48,7867.0,145.6565,145.8874,145.6469,145.7046,7867.0
2023-02-14 12:40:00,151.44,151.57,151.39,151.54,9236.0,145.6662,145.7912,145.6181,145.7624,9236.0
2023-02-14 12:50:00,151.54,151.54,151.31,151.41,8351.0,145.7624,145.7624,145.5411,145.6373,8351.0
2023-02-14 13:00:00,151.41,151.84,151.4,151.47,19216.0,145.6373,146.0509,145.6277,145.695,19216.0
2023-02-14 13:10:00,151.45,151.73,151.36,151.59,23774.0,145.6758,145.9451,145.5892,145.8104,23774.0
2023-02-14 13:20:00,151.56,151.62,151.4,151.43,12151.0,145.7816,145.8393,145.6277,145.6565,12151.0
2023-02-14 13:30:00,151.45,151.54,151.36,151.36,13834.0,145.6758,145.7624,145.5892,145.5892,13834.0
2023-02-14 13:40:00,151.37,151.37,151.11,151.13,21203.0,145.5988,145.5988,145.3488,145.368,21203.0
2023-02-14 13:50:00,151.11,151.28,151.08,151.24,22455.0,145.3488,145.5123,145.3199,145.4738,22455.0
2023-02-14 14:00:00,151.24,151.36,150.98,151.08,21129.0,145.4738,145.5892,145.2237,145.3199,21129.0
2023-02-14 14:10:00,151.11,151.34,151.11,151.32,10626.0,145.3488,145.57,145.3488,145.5507,10626.0
2023-02-14 14:20:00,151.3,151.44,151.21,151.44,11711.0,145.5315,145.6662,145.4449,145.6662,11711.0
2023-02-14 14:30:00,151.44,151.88,151.44,151.72,20287.0,145.6662,146.0894,145.6662,145.9355,20287.0
2023-02-14 14:40:00,151.74,151.97,151.66,151.89,17864.0,145.9547,146.176,145.8778,146.099,17864.0
2023-02-14 14:50:00,151.88,151.95,151.71,151.71,19815.0,146.0894,146.1567,145.9259,145.9259,19815.0
2023-02-14 15:00:00,151.75,151.88,151.73,151.8,14194.0,145.9643,146.0894,145.9451,146.0124,14194.0
2023-02-14 15:10:00,151.8,151.89,151.65,151.69,15478.0,146.0124,146.099,145.8682,145.9066,15478.0
2023-02-14 15:20:00,151.69,151.77,151.64,151.68,18633.0,145.9066,145.9836,145.8585,145.897,18633.0
2023-02-14 15:30:00,151.65,151.86,151.55,151.74,30729.0,145.8682,146.0702,145.772,145.9547,30729.0
2023-02-14 15:40:00,151.73,151.86,151.67,151.77,33341.0,145.9451,146.0702,145.8874,145.9836,33341.0
2023-02-14 15:50:00,151.79,151.81,151.29,151.34,106326.0,146.0028,146.0221,145.5219,145.57,106326.0
2023-02-15 09:30:00,150.87,151.5,150.87,151.46,33033.0,145.1179,145.7239,145.1179,145.6854,33033.0
2023-02-15 09:40:00,151.49,151.75,151.34,151.54,12584.0,145.7143,145.9643,145.57,145.7624,12584.0
2023-02-15 09:50:00,151.53,151.66,151.07,151.47,16297.0,145.7527,145.8778,145.3103,145.695,16297.0
2023-02-15 10:00:00,151.47,151.88,151.38,151.47,27226.0,145.695,146.0894,145.6085,145.695,27226.0
2023-02-15 10:10:00,151.36,151.84,151.03,151.84,19191.0,145.5892,146.0509,145.2718,146.0509,19191.0
2023-02-15 10:20:00,151.75,151.84,151.53,151.79,13776.0,145.9643,146.0509,145.7527,146.0028,13776.0
2023-02-15 10:30:00,151.81,152.04,151.75,152.04,42158.0,146.0221,146.2433,145.9643,146.2433,42158.0
2023-02-15 10:40:00,152.01,152.08,151.72,152.08,22935.0,146.2144,146.2818,145.9355,146.2818,22935.0
2023-02-15 10:50:00,152.06,152.09,151.88,151.91,20113.0,146.2625,146.2914,146.0894,146.1182,20113.0
2023-02-15 11:00:00,151.9,152.27,151.87,152.26,19677.0,146.1086,146.4645,146.0798,146.4549,19677.0
2023-02-15 11:10:00,152.24,152.34,152.11,152.19,12092.0,146.4357,146.5319,146.3106,146.3876,12092.0
2023-02-15 11:20:00,152.18,152.36,152.16,152.33,16980.0,146.378,146.5511,146.3587,146.5222,16980.0
2023-02-15 11:30:00,152.3,152.34,152.21,152.3,18858.0,146.4934,146.5319,146.4068,146.4934,18858.0
2023-02-15 11:40:00,152.31,152.46,152.12,152.12,15644.0,146.503,146.6473,146.3202,146.3202,15644.0
2023-02-15 11:50:00,152.11,152.16,151.75,151.83,42414.0,146.3106,146.3587,145.9643,146.0413,42414.0
2023-02-15 12:00:00,151.82,151.84,151.46,151.48,19152.0,146.0317,146.0509,145.6854,145.7046,19152.0
2023-02-15 12:10:00,151.47,151.51,151.31,151.42,26829.0,145.695,145.7335,145.5411,145.6469,26829.0
2023-02-15 12:20:00,151.42,151.8,151.32,151.56,41214.0,145.6469,146.0124,145.5507,145.7816,41214.0
2023-02-15 12:30:00,151.55,151.7,151.53,151.65,23547.0,145.772,145.9163,145.7527,145.8682,23547.0
2023-02-15 12:40:00,151.69,151.69,151.59,151.62,13406.0,145.9066,145.9066,145.8104,145.8393,13406.0
2023-02-15 12:50:00,151.62,151.71,151.57,151.64,15777.0,145.8393,145.9259,145.7912,145.8585,15777.0
2023-02-15 13:00:00,151.63,151.72,151.58,151.69,16108.0,145.8489,145.9355,145.8008,145.9066,16108.0
2023-02-15 13:10:00,151.69,151.74,151.62,151.67,19248.0,145.9066,145.9547,145.8393,145.8874,19248.0
2023-02-15 13:20:00,151.68,151.83,151.65,151.81,20779.0,145.897,146.0413,145.8682,146.0221,20779.0
2023-02-15 13:30:00,151.82,151.86,151.7,151.75,20888.0,146.0317,146.0702,145.9163,145.9643,20888.0
2023-02-15 13:40:00,151.76,151.87,151.71,151.78,13855.0,145.974,146.0798,145.9259,145.9932,13855.0
2023-02-15 13:50:00,151.8,151.86,151.72,151.86,11727.0,146.0124,146.0702,145.9355,146.0702,11727.0
2023-02-15 14:00:00,151.86,151.86,151.64,151.81,13618.0,146.0702,146.0702,145.8585,146.0221,13618.0
2023-02-15 14:10:00,151.8,151.97,151.78,151.94,20097.0,146.0124,146.176,145.9932,146.1471,20097.0
2023-02-15 14:20:00,151.95,152.12,151.88,152.1,14346.0,146.1567,146.3202,146.0894,146.301,14346.0
2023-02-15 14:30:00,152.1,152.17,151.92,152.0,15548.0,146.301,146.3683,146.1279,146.2048,15548.0
2023-02-15 14:40:00,152.02,152.09,151.86,151.86,9661.0,146.2241,146.2914,146.0702,146.0702,9661.0
2023-02-15 14:50:00,151.86,151.9,151.6,151.61,17779.0,146.0702,146.1086,145.8201,145.8297,17779.0
2023-02-15 15:00:00,151.62,151.78,151.62,151.78,14255.0,145.8393,145.9932,145.8393,145.9932,14255.0
2023-02-15 15:10:00,151.79,151.94,151.7,151.84,21471.0,146.0028,146.1471,145.9163,146.0509,21471.0
2023-02-15 15:20:00,151.84,151.9,151.76,151.89,16156.0,146.0509,146.1086,145.974,146.099,16156.0
2023-02-15 15:30:00,151.89,152.0,151.83,151.97,29944.0,146.099,146.2048,146.0413,146.176,29944.0
2023-02-15 15:40:00,151.97,152.14,151.83,152.14,35034.0,146.176,146.3395,146.0413,146.3395,35034.0
2023-02-15 15:50:00,152.14,152.21,151.98,152.17,90664.0,146.3395,146.4068,146.1856,146.3683,90664.0
2023-02-16 09:30:00,151.61,153.74,151.61,153.49,65915.0,145.8297,147.8785,145.8297,147.638,65915.0
2023-02-16 09:40:00,153.31,153.35,151.2,151.2,26987.0,147.4649,147.5033,145.4353,145.4353,26987.0
2023-02-16 09:50:00,151.28,151.76,151.03,151.43,24647.0,145.5123,145.974,145.2718,145.6565,24647.0
2023-02-16 10:00:00,151.27,151.28,150.76,150.76,16737.0,145.5027,145.5123,145.0121,145.0121,16737.0
2023-02-16 10:10:00,150.78,151.41,150.59,151.41,25666.0,145.0313,145.6373,144.8486,145.6373,25666.0
2023-02-16 10:20:00,151.43,151.83,151.32,151.65,58133.0,145.6565,146.0413,145.5507,145.8682,58133.0
2023-02-16 10:30:00,151.62,151.93,151.42,151.93,13767.0,145.8393,146.1375,145.6469,146.1375,13767.0
2023-02-16 10:40:00,152.03,152.11,151.68,152.0,17996.0,146.2337,146.3106,145.897,146.2048,17996.0
2023-02-16 10:50:00,152.02,152.59,151.98,152.55,37574.0,146.2241,146.7723,146.1856,146.7338,37574.0
2023-02-16 11:00:00,152.55,152.67,152.17,152.34,26031.0,146.7338,146.8493,146.3683,146.5319,26031.0
2023-02-16 11:10:00,152.38,152.43,151.99,152.02,13729.0,146.5703,146.6184,146.1952,146.2241,13729.0
2023-02-16 11:20:00,151.98,152.07,151.87,152.0,6985.0,146.1856,146.2721,146.0798,146.2048,6985.0
2023-02-16 11:30:00,152.08,152.29,151.98,152.29,7883.0,146.2818,146.4838,146.1856,146.4838,7883.0
2023-02-16 11:40:00,152.3,152.37,152.21,152.22,8718.0,146.4934,146.5607,146.4068,146.4164,8718.0
2023-02-16 11:50:00,152.22,152.29,152.07,152.18,9919.0,146.4164,146.4838,146.2721,146.378,9919.0
2023-02-16 12:00:00,152.19,152.25,152.06,152.14,5051.0,146.3876,146.4453,146.2625,146.3395,5051.0
2023-02-16 12:10:00,152.16,152.37,152.16,152.2,17049.0,146.3587,146.5607,146.3587,146.3972,17049.0
2023-02-16 12:20:00,152.21,152.54,152.21,152.44,8004.0,146.4068,146.7242,146.4068,146.628,8004.0
2023-02-16 12:30:00,152.44,152.68,152.43,152.59,7366.0,146.628,146.8589,146.6184,146.7723,7366.0
2023-02-16 12:40:00,152.58,152.93,152.58,152.82,9716.0,146.7627,147.0994,146.7627,146.9936,9716.0
2023-02-16 12:50:00,152.81,153.03,152.79,152.92,13374.0,146.9839,147.1955,146.9647,147.0897,13374.0
2023-02-16 13:00:00,152.94,153.11,152.94,153.06,14698.0,147.109,147.2725,147.109,147.2244,14698.0
2023-02-16 13:10:00,153.07,153.25,152.98,153.21,14272.0,147.234,147.4072,147.1475,147.3687,14272.0
2023-02-16 13:20:00,153.23,153.23,152.9,152.93,18505.0,147.3879,147.3879,147.0705,147.0994,18505.0
2023-02-16 13:30:00,152.93,153.15,152.88,153.04,6360.0,147.0994,147.311,147.0513,147.2052,6360.0
2023-02-16 13:40:00,153.05,153.13,152.94,153.12,9011.0,147.2148,147.2917,147.109,147.2821,9011.0
2023-02-16 13:50:00,153.1,153.11,152.92,152.98,7871.0,147.2629,147.2725,147.0897,147.1475,7871.0
2023-02-16 14:00:00,152.98,153.2,152.9,152.9,19488.0,147.1475,147.3591,147.0705,147.0705,19488.0
2023-02-16 14:10:00,152.9,153.07,152.9,153.06,5739.0,147.0705,147.234,147.0705,147.2244,5739.0
2023-02-16 14:20:00,153.06,153.2,152.92,153.03,17579.0,147.2244,147.3591,147.0897,147.1955,17579.0
2023-02-16 14:30:00,153.04,153.07,152.92,153.04,22944.0,147.2052,147.234,147.0897,147.2052,22944.0
2023-02-16 14:40:00,153.03,153.14,152.93,153.01,18632.0,147.1955,147.3014,147.0994,147.1763,18632.0
2023-02-16 14:50:00,153.0,153.12,152.96,153.01,10866.0,147.1667,147.2821,147.1282,147.1763,10866.0
2023-02-16 15:00:00,153.04,153.04,152.57,152.66,36743.0,147.2052,147.2052,146.7531,146.8397,36743.0
2023-02-16 15:10:00,152.69,152.77,152.48,152.67,11236.0,146.8685,146.9455,146.6665,146.8493,11236.0
2023-02-16 15:20:00,152.69,152.81,152.57,152.78,14004.0,146.8685,146.9839,146.7531,146.9551,14004.0
2023-02-16 15:30:00,152.78,152.82,152.58,152.68,23743.0,146.9551,146.9936,146.7627,146.8589,23743.0
2023-02-16 15:40:00,152.65,152.76,152.43,152.52,51643.0,146.83,146.9358,146.6184,146.705,51643.0
2023-02-16 15:50:00,152.54,152.61,152.16,152.28,108410.0,146.7242,146.7916,146.3587,146.4741,108410.0
2023-02-17 09:30:00,152.51,153.55,152.31,153.03,78217.0,146.6954,147.6957,146.503,147.1955,78217.0
2023-02-17 09:40:00,153.04,153.5,152.97,153.23,20995.0,147.2052,147.6476,147.1378,147.3879,20995.0
2023-02-17 09:50:00,153.21,153.21,152.08,152.09,19634.0,147.3687,147.3687,146.2818,146.2914,19634.0
2023-02-17 10:00:00,152.15,152.87,152.09,152.81,21090.0,146.3491,147.0416,146.2914,146.9839,21090.0
2023-02-17 10:10:00,152.76,152.94,152.49,152.75,18552.0,146.9358,147.109,146.6761,146.9262,18552.0
2023-02-17 10:20:00,152.75,153.23,152.74,153.07,14113.0,146.9262,147.3879,146.9166,147.234,14113.0
2023-02-17 10:30:00,153.16,153.5,153.16,153.33,16180.0,147.3206,147.6476,147.3206,147.4841,16180.0
2023-02-17 10:40:00,153.24,153.27,152.86,153.03,14959.0,147.3975,147.4264,147.032,147.1955,14959.0
2023-02-17 10:50:00,153.07,153.15,152.85,153.13,18862.0,147.234,147.311,147.0224,147.2917,18862.0
2023-02-17 11:00:00,153.1,153.26,153.08,153.14,14223.0,147.2629,147.4168,147.2436,147.3014,14223.0
2023-02-17 11:10:00,153.15,153.46,153.12,153.44,15296.0,147.311,147.6092,147.2821,147.5899,15296.0
2023-02-17 11:20:00,153.44,153.46,153.31,153.42,14683.0,147.5899,147.6092,147.4649,147.5707,14683.0
2023-02-17 11:30:00,153.42,153.9,153.32,153.72,24567.0,147.5707,148.0324,147.4745,147.8592,24567.0
2023-02-17 11:40:00,153.77,153.9,153.53,153.54,17342.0,147.9073,148.0324,147.6765,147.6861,17342.0
2023-02-17 11:50:00,153.58,153.58,153.39,153.51,7888.0,147.7246,147.7246,147.5418,147.6572,7888.0
2023-02-17 12:00:00,153.54,153.72,153.5,153.71,16067.0,147.6861,147.8592,147.6476,147.8496,16067.0
2023-02-17 12:10:00,153.74,153.94,153.74,153.8,11531.0,147.8785,148.0709,147.8785,147.9362,11531.0
2023-02-17 12:20:00,153.73,153.79,153.66,153.79,6266.0,147.8689,147.9266,147.8015,147.9266,6266.0
2023-02-17 12:30:00,153.76,154.03,153.7,154.0,13357.0,147.8977,148.1574,147.84,148.1286,13357.0
2023-02-17 12:40:00,153.98,154.06,153.78,153.82,13482.0,148.1093,148.1863,147.917,147.9554,13482.0
2023-02-17 12:50:00,153.81,153.89,153.65,153.88,10644.0,147.9458,148.0228,147.7919,148.0131,10644.0
2023-02-17 13:00:00,153.85,154.09,153.85,154.06,21199.0,147.9843,148.2151,147.9843,148.1863,21199.0
2023-02-17 13:10:00,154.04,154.16,153.92,154.13,18576.0,148.167,148.2825,148.0516,148.2536,18576.0
2023-02-17 13:20:00,154.12,154.3,154.1,154.3,15809.0,148.244,148.4171,148.2248,148.4171,15809.0
2023-02-17 13:30:00,154.27,154.5,154.23,154.44,14600.0,148.3883,148.6095,148.3498,148.5518,14600.0
2023-02-17 13:40:00,154.43,154.46,154.25,154.37,15577.0,148.5422,148.571,148.369,148.4845,15577.0
2023-02-17 13:50:00,154.35,154.5,154.26,154.5,30497.0,148.4652,148.6095,148.3787,148.6095,30497.0
2023-02-17 14:00:00,154.51,154.9,154.49,154.79,15199.0,148.6191,148.9943,148.5999,148.8884,15199.0
2023-02-17 14:10:00,154.78,154.82,154.62,154.73,44584.0,148.8788,148.9173,148.7249,148.8307,44584.0
2023-02-17 14:20:00,154.72,155.04,154.72,154.89,31531.0,148.8211,149.1289,148.8211,148.9846,31531.0
2023-02-17 14:30:00,154.92,155.0,154.88,154.93,15182.0,149.0135,149.0904,148.975,149.0231,15182.0
2023-02-17 14:40:00,154.93,154.93,154.51,154.68,10002.0,149.0231,149.0231,148.6191,148.7826,10002.0
2023-02-17 14:50:00,154.71,154.86,154.71,154.78,11222.0,148.8115,148.9558,148.8115,148.8788,11222.0
2023-02-17 15:00:00,154.78,155.0,154.72,155.0,19191.0,148.8788,149.0904,148.8211,149.0904,19191.0
2023-02-17 15:10:00,155.0,155.01,154.78,154.8,20196.0,149.0904,149.1001,148.8788,148.8981,20196.0
2023-02-17 15:20:00,154.81,155.01,154.78,154.96,27215.0,148.9077,149.1001,148.8788,149.052,27215.0
2023-02-17 15:30:00,154.97,155.15,154.94,155.02,45608.0,149.0616,149.2347,149.0327,149.1097,45608.0
2023-02-17 15:40:00,155.02,155.05,154.91,155.0,77078.0,149.1097,149.1385,149.0039,149.0904,77078.0
2023-02-17 15:50:00,154.99,155.17,154.84,154.92,154521.0,149.0808,149.254,148.9365,149.0135,154521.0
2023-02-21 09:30:00,154.69,155.49,153.87,154.02,60091.0,148.7923,149.5618,148.0035,148.1478,60091.0
2023-02-21 09:40:00,153.91,153.98,153.06,153.54,40930.0,148.042,148.1093,147.2244,147.6861,40930.0
2023-02-21 09:50:00,153.61,153.96,153.37,153.52,34754.0,147.7534,148.0901,147.5226,147.6669,34754.0
2023-02-21 10:00:00,153.44,153.44,152.99,153.02,38261.0,147.5899,147.5899,147.1571,147.1859,38261.0
2023-02-21 10:10:00,153.08,153.22,152.92,153.09,27543.0,147.2436,147.3783,147.0897,147.2533,27543.0
2023-02-21 10:20:00,153.08,153.1,152.93,153.02,21274.0,147.2436,147.2629,147.0994,147.1859,21274.0
2023-02-21 10:30:00,153.0,153.0,152.5,152.58,17942.0,147.1667,147.1667,146.6858,146.7627,17942.0
2023-02-21 10:40:00,152.54,152.73,152.5,152.72,17611.0,146.7242,146.907,146.6858,146.8974,17611.0
2023-02-21 10:50:00,152.7,152.78,152.5,152.7,10805.0,146.8781,146.9551,146.6858,146.8781,10805.0
2023-02-21 11:00:00,152.66,152.85,152.49,152.85,12190.0,146.8397,147.0224,146.6761,147.0224,12190.0
2023-02-21 11:10:00,152.86,153.01,152.81,152.83,13538.0,147.032,147.1763,146.9839,147.0032,13538.0
2023-02-21 11:20:00,152.83,152.99,152.78,152.91,23703.0,147.0032,147.1571,146.9551,147.0801,23703.0
2023-02-21 11:30:00,152.87,153.07,152.69,152.92,13022.0,147.0416,147.234,146.8685,147.0897,13022.0
2023-02-21 11:40:00,152.88,152.94,152.73,152.89,14367.0,147.0513,147.109,146.907,147.0609,14367.0
2023-02-21 11:50:00,152.9,152.91,152.5,152.72,15649.0,147.0705,147.0801,146.6858,146.8974,15649.0
2023-02-21 12:00:00,152.68,152.8,152.67,152.73,8111.0,146.8589,146.9743,146.8493,146.907,8111.0
2023-02-21 12:10:00,152.69,152.69,152.48,152.53,13028.0,146.8685,146.8685,146.6665,146.7146,13028.0
2023-02-21 12:20:00,152.55,152.63,152.48,152.54,15050.0,146.7338,146.8108,146.6665,146.7242,15050.0
2023-02-21 12:30:00,152.53,152.63,152.46,152.54,16739.0,146.7146,146.8108,146.6473,146.7242,16739.0
2023-02-21 12:40:00,152.54,152.72,152.5,152.7,8039.0,146.7242,146.8974,146.6858,146.8781,8039.0
2023-02-21 12:50:00,152.73,152.83,152.64,152.75,8252.0,146.907,147.0032,146.8204,146.9262,8252.0
2023-02-21 13:00:00,152.77,152.9,152.74,152.86,8202.0,146.9455,147.0705,146.9166,147.032,8202.0
2023-02-21 13:10:00,152.86,152.86,152.7,152.75,8831.0,147.032,147.032,146.8781,146.9262,8831.0
2023-02-21 13:20:00,152.73,152.76,152.49,152.55,13555.0,146.907,146.9358,146.6761,146.7338,13555.0
2023-02-21 13:30:00,152.56,152.56,152.41,152.41,23357.0,146.7435,146.7435,146.5992,146.5992,23357.0
2023-02-21 13:40:00,152.36,152.51,152.35,152.39,13751.0,146.5511,146.6954,146.5415,146.5799,13751.0
2023-02-21 13:50:00,152.36,152.37,152.17,152.18,9359.0,146.5511,146.5607,146.3683,146.378,9359.0
2023-02-21 14:00:00,152.19,152.36,152.14,152.36,17638.0,146.3876,146.5511,146.3395,146.5511,17638.0
2023-02-21 14:10:00,152.37,152.49,152.19,152.25,22890.0,146.5607,146.6761,146.3876,146.4453,22890.0
2023-02-21 14:20:00,152.19,152.35,152.12,152.34,11417.0,146.3876,146.5415,146.3202,146.5319,11417.0
2023-02-21 14:30:00,152.33,152.34,152.16,152.25,13563.0,146.5222,146.5319,146.3587,146.4453,13563.0
2023-02-21 14:40:00,152.23,152.5,152.18,152.43,14101.0,146.426,146.6858,146.378,146.6184,14101.0
2023-02-21 14:50:00,152.39,152.46,152.25,152.46,13615.0,146.5799,146.6473,146.4453,146.6473,13615.0
2023-02-21 15:00:00,152.48,152.62,152.48,152.55,13306.0,146.6665,146.8012,146.6665,146.7338,13306.0
2023-02-21 15:10:00,152.56,152.66,152.47,152.64,11147.0,146.7435,146.8397,146.6569,146.8204,11147.0
2023-02-21 15:20:00,152.61,152.75,152.57,152.72,19887.0,146.7916,146.9262,146.7531,146.8974,19887.0
2023-02-21 15:30:00,152.76,152.81,152.65,152.72,15987.0,146.9358,146.9839,146.83,146.8974,15987.0
2023-02-21 15:40:00,152.73,152.85,152.72,152.76,27763.0,146.907,147.0224,146.8974,146.9358,27763.0
2023-02-21 15:50:00,152.75,152.77,152.41,152.54,92384.0,146.9262,146.9455,146.5992,146.7242,92384.0
2023-02-22 09:30:00,153.23,153.52,152.52,152.62,37896.0,147.3879,147.6669,146.705,146.8012,37896.0
2023-02-22 09:40:00,152.69,152.89,152.46,152.83,9516.0,146.8685,147.0609,146.6473,147.0032,9516.0
2023-02-22 09:50:00,152.85,153.0,152.59,152.83,15945.0,147.0224,147.1667,146.7723,147.0032,15945.0
2023-02-22 10:00:00,152.79,153.14,152.67,153.03,11556.0,146.9647,147.3014,146.8493,147.1955,11556.0
2023-02-22 10:10:00,153.04,153.11,152.7,152.91,15177.0,147.2052,147.2725,146.8781,147.0801,15177.0
2023-02-22 10:20:00,152.91,153.17,152.85,153.01,17762.0,147.0801,147.3302,147.0224,147.1763,17762.0
2023-02-22 10:30:00,152.97,153.02,152.61,152.65,60438.0,147.1378,147.1859,146.7916,146.83,60438.0
2023-02-22 10:40:00,152.66,153.02,152.58,152.98,11173.0,146.8397,147.1859,146.7627,147.1475,11173.0
2023-02-22 10:50:00,152.97,153.19,152.93,153.17,20463.0,147.1378,147.3494,147.0994,147.3302,20463.0
2023-02-22 11:00:00,153.16,153.24,153.04,153.04,13017.0,147.3206,147.3975,147.2052,147.2052,13017.0
2023-02-22 11:10:00,153.04,153.09,152.89,152.89,7282.0,147.2052,147.2533,147.0609,147.0609,7282.0
2023-02-22 11:20:00,152.96,152.97,152.78,152.8,14445.0,147.1282,147.1378,146.9551,146.9743,14445.0
2023-02-22 11:30:00,152.79,153.09,152.79,153.0,12337.0,146.9647,147.2533,146.9647,147.1667,12337.0
2023-02-22 11:40:00,152.99,153.21,152.99,153.11,6830.0,147.1571,147.3687,147.1571,147.2725,6830.0
2023-02-22 11:50:00,153.15,153.15,152.92,153.0,9271.0,147.311,147.311,147.0897,147.1667,9271.0
2023-02-22 12:00:00,153.0,153.2,152.94,153.15,6613.0,147.1667,147.3591,147.109,147.311,6613.0
2023-02-22 12:10:00,153.11,153.3,153.11,153.24,10021.0,147.2725,147.4553,147.2725,147.3975,10021.0
2023-02-22 12:20:00,153.28,153.4,153.24,153.32,10059.0,147.436,147.5514,147.3975,147.4745,10059.0
2023-02-22 12:30:00,153.35,153.46,153.28,153.42,6927.0,147.5033,147.6092,147.436,147.5707,6927.0
2023-02-22 12:40:00,153.44,153.5,153.35,153.35,11334.0,147.5899,147.6476,147.5033,147.5033,11334.0
2023-02-22 12:50:00,153.35,153.48,153.35,153.44,4233.0,147.5033,147.6284,147.5033,147.5899,4233.0
2023-02-22 13:00:00,153.41,153.42,153.27,153.3,8263.0,147.5611,147.5707,147.4264,147.4553,8263.0
2023-02-22 13:10:00,153.29,153.57,153.25,153.56,5919.0,147.4456,147.715,147.4072,147.7053,5919.0
2023-02-22 13:20:00,153.55,153.59,153.49,153.55,9015.0,147.6957,147.7342,147.638,147.6957,9015.0
2023-02-22 13:30:00,153.56,153.59,153.37,153.41,9273.0,147.7053,147.7342,147.5226,147.5611,9273.0
2023-02-22 13:40:00,153.43,153.51,153.35,153.38,9290.0,147.5803,147.6572,147.5033,147.5322,9290.0
2023-02-22 13:50:00,153.37,153.38,153.14,153.3,8647.0,147.5226,147.5322,147.3014,147.4553,8647.0
2023-02-22 14:00:00,153.23,153.43,153.12,153.3,17170.0,147.3879,147.5803,147.2821,147.4553,17170.0
2023-02-22 14:10:00,153.33,153.36,152.75,152.98,12110.0,147.4841,147.513,146.9262,147.1475,12110.0
2023-02-22 14:20:00,152.98,153.12,152.76,152.79,8647.0,147.1475,147.2821,146.9358,146.9647,8647.0
2023-02-22 14:30:00,152.74,152.78,152.4,152.4,13102.0,146.9166,146.9551,146.5896,146.5896,13102.0
2023-02-22 14:40:00,152.4,152.58,152.25,152.58,17684.0,146.5896,146.7627,146.4453,146.7627,17684.0
2023-02-22 14:50:00,152.59,152.6,152.16,152.25,14948.0,146.7723,146.7819,146.3587,146.4453,14948.0
2023-02-22 15:00:00,152.23,152.3,152.07,152.22,9983.0,146.426,146.4934,146.2721,146.4164,9983.0
2023-02-22 15:10:00,152.23,152.32,152.15,152.2,17084.0,146.426,146.5126,146.3491,146.3972,17084.0
2023-02-22 15:20:00,152.22,152.33,152.11,152.18,22778.0,146.4164,146.5222,146.3106,146.378,22778.0
2023-02-22 15:30:00,152.19,152.23,151.97,152.02,27121.0,146.3876,146.426,146.176,146.2241,27121.0
2023-02-22 15:40:00,152.03,152.09,151.93,151.97,22235.0,146.2337,146.2914,146.1375,146.176,22235.0
2023-02-22 15:50:00,151.96,152.22,151.8,152.12,86364.0,146.1663,146.4164,146.0124,146.3202,86364.0
2023-02-23 09:30:00,152.17,152.35,151.2,151.3,45549.0,146.3683,146.5415,145.4353,145.5315,45549.0
2023-02-23 09:40:00,151.32,151.63,151.26,151.36,53615.0,145.5507,145.8489,145.493,145.5892,53615.0
2023-02-23 09:50:00,151.39,151.68,151.14,151.61,29142.0,145.6181,145.897,145.3776,145.8297,29142.0
2023-02-23 10:00:00,151.66,151.73,151.3,151.41,26588.0,145.8778,145.9451,145.5315,145.6373,26588.0
2023-02-23 10:10:00,151.38,151.43,150.94,151.38,31464.0,145.6085,145.6565,145.1852,145.6085,31464.0
2023-02-23 10:20:00,151.36,151.42,150.84,150.97,37619.0,145.5892,145.6469,145.089,145.2141,37619.0
2023-02-23 10:30:00,150.95,150.96,150.62,150.66,43831.0,145.1949,145.2045,144.8774,144.9159,43831.0
2023-02-23 10:40:00,150.63,150.83,150.46,150.54,19409.0,144.8871,145.0794,144.7235,144.8005,19409.0
2023-02-23 10:50:00,150.53,151.09,150.44,151.02,26631.0,144.7909,145.3295,144.7043,145.2622,26631.0
2023-02-23 11:00:00,150.98,151.27,150.92,150.94,19469.0,145.2237,145.5027,145.166,145.1852,19469.0
2023-02-23 11:10:00,150.99,151.0,150.58,150.59,12784.0,145.2333,145.2429,144.839,144.8486,12784.0
2023-02-23 11:20:00,150.53,150.6,150.36,150.42,18759.0,144.7909,144.8582,144.6273,144.6851,18759.0
2023-02-23 11:30:00,150.45,150.68,150.42,150.45,13833.0,144.7139,144.9351,144.6851,144.7139,13833.0
2023-02-23 11:40:00,150.46,150.47,150.23,150.38,13104.0,144.7235,144.7332,144.5023,144.6466,13104.0
2023-02-23 11:50:00,150.35,150.46,150.25,150.31,14021.0,144.6177,144.7235,144.5215,144.5793,14021.0
2023-02-23 12:00:00,150.31,150.47,150.3,150.41,23304.0,144.5793,144.7332,144.5696,144.6754,23304.0
2023-02-23 12:10:00,150.43,150.6,150.33,150.49,16032.0,144.6947,144.8582,144.5985,144.7524,16032.0
2023-02-23 12:20:00,150.45,150.46,150.11,150.11,12110.0,144.7139,144.7235,144.3869,144.3869,12110.0
2023-02-23 12:30:00,150.11,150.41,149.99,150.33,24208.0,144.3869,144.6754,144.2715,144.5985,24208.0
2023-02-23 12:40:00,150.3,150.37,150.18,150.28,11130.0,144.5696,144.637,144.4542,144.5504,11130.0
2023-02-23 12:50:00,150.27,150.29,150.11,150.23,15991.0,144.5408,144.56,144.3869,144.5023,15991.0
2023-02-23 13:00:00,150.23,150.27,150.08,150.18,12668.0,144.5023,144.5408,144.358,144.4542,12668.0
2023-02-23 13:10:00,150.15,150.32,150.13,150.32,9905.0,144.4254,144.5889,144.4061,144.5889,9905.0
2023-02-23 13:20:00,150.34,150.35,150.23,150.34,9755.0,144.6081,144.6177,144.5023,144.6081,9755.0
2023-02-23 13:30:00,150.32,150.4,150.25,150.35,9141.0,144.5889,144.6658,144.5215,144.6177,9141.0
2023-02-23 13:40:00,150.36,150.38,150.09,150.19,15665.0,144.6273,144.6466,144.3676,144.4638,15665.0
2023-02-23 13:50:00,150.19,150.32,150.19,150.27,9946.0,144.4638,144.5889,144.4638,144.5408,9946.0
2023-02-23 14:00:00,150.27,150.28,150.07,150.07,11939.0,144.5408,144.5504,144.3484,144.3484,11939.0
2023-02-23 14:10:00,150.05,150.75,149.98,150.71,28222.0,144.3292,145.0025,144.2618,144.964,28222.0
2023-02-23 14:20:00,150.71,150.85,150.7,150.84,14962.0,144.964,145.0987,144.9544,145.089,14962.0
2023-02-23 14:30:00,150.84,151.04,150.79,150.96,15049.0,145.089,145.2814,145.041,145.2045,15049.0
2023-02-23 14:40:00,150.97,151.07,150.9,151.06,20959.0,145.2141,145.3103,145.1468,145.3007,20959.0
2023-02-23 14:50:00,151.05,151.16,150.96,151.09,20005.0,145.291,145.3968,145.2045,145.3295,20005.0
2023-02-23 15:00:00,151.11,151.4,151.11,151.3,16400.0,145.3488,145.6277,145.3488,145.5315,16400.0
2023-02-23 15:10:00,151.32,151.42,151.23,151.25,15812.0,145.5507,145.6469,145.4642,145.4834,15812.0
2023-02-23 15:20:00,151.23,151.38,151.13,151.37,15837.0,145.4642,145.6085,145.368,145.5988,15837.0
2023-02-23 15:30:00,151.35,151.42,151.2,151.25,24761.0,145.5796,145.6469,145.4353,145.4834,24761.0
2023-02-23 15:40:00,151.25,151.32,150.85,150.96,54232.0,145.4834,145.5507,145.0987,145.2045,54232.0
2023-02-23 15:50:00,150.97,151.07,150.72,151.0,80452.0,145.2141,145.3103,144.9736,145.2429,80452.0
2023-02-24 09:30:00,150.19,150.77,150.09,150.59,35092.0,144.4638,145.0217,144.3676,144.8486,35092.0
2023-02-24 09:40:00,150.65,150.97,150.42,150.8,25665.0,144.9063,145.2141,144.6851,145.0506,25665.0
2023-02-24 09:50:00,150.6,150.78,150.45,150.73,13306.0,144.8582,145.0313,144.7139,144.9832,13306.0
2023-02-24 10:00:00,150.64,151.1,150.63,151.09,13184.0,144.8967,145.3391,144.8871,145.3295,13184.0
2023-02-24 10:10:00,151.1,151.16,150.83,150.99,18523.0,145.3391,145.3968,145.0794,145.2333,18523.0
2023-02-24 10:20:00,150.95,151.12,150.73,150.82,14268.0,145.1949,145.3584,144.9832,145.0698,14268.0
2023-02-24 10:30:00,150.8,150.91,150.64,150.78,11775.0,145.0506,145.1564,144.8967,145.0313,11775.0
2023-02-24 10:40:00,150.8,150.81,150.27,150.27,13194.0,145.0506,145.0602,144.5408,144.5408,13194.0
2023-02-24 10:50:00,150.22,150.39,150.18,150.25,11752.0,144.4927,144.6562,144.4542,144.5215,11752.0
2023-02-24 11:00:00,150.23,150.42,150.14,150.2,10940.0,144.5023,144.6851,144.4157,144.4734,10940.0
2023-02-24 11:10:00,150.2,150.3,150.14,150.17,15760.0,144.4734,144.5696,144.4157,144.4446,15760.0
2023-02-24 11:20:00,150.18,150.24,150.04,150.18,21286.0,144.4542,144.5119,144.3195,144.4542,21286.0
2023-02-24 11:30:00,150.19,150.46,150.18,150.35,12800.0,144.4638,144.7235,144.4542,144.6177,12800.0
2023-02-24 11:40:00,150.41,150.84,150.41,150.84,18273.0,144.6754,145.089,144.6754,145.089,18273.0
2023-02-24 11:50:00,150.86,151.08,150.82,150.9,19580.0,145.1083,145.3199,145.0698,145.1468,19580.0
2023-02-24 12:00:00,150.96,150.96,150.78,150.89,8832.0,145.2045,145.2045,145.0313,145.1371,8832.0
2023-02-24 12:10:00,150.91,151.11,150.82,151.1,11141.0,145.1564,145.3488,145.0698,145.3391,11141.0
2023-02-24 12:20:00,151.14,151.18,150.87,151.03,11483.0,145.3776,145.4161,145.1179,145.2718,11483.0
2023-02-24 12:30:00,151.02,151.08,150.9,151.03,10927.0,145.2622,145.3199,145.1468,145.2718,10927.0
2023-02-24 12:40:00,151.08,151.12,150.92,151.06,7645.0,145.3199,145.3584,145.166,145.3007,7645.0
2023-02-24 12:50:00,151.05,151.05,150.88,150.94,11073.0,145.291,145.291,145.1275,145.1852,11073.0
2023-02-24 13:00:00,150.92,151.03,150.7,150.75,12866.0,145.166,145.2718,144.9544,145.0025,12866.0
2023-02-24 13:10:00,150.75,150.91,150.72,150.91,8424.0,145.0025,145.1564,144.9736,145.1564,8424.0
2023-02-24 13:20:00,150.88,151.07,150.86,151.0,9290.0,145.1275,145.3103,145.1083,145.2429,9290.0
2023-02-24 13:30:00,150.99,150.99,150.79,150.8,9233.0,145.2333,145.2333,145.041,145.0506,9233.0
2023-02-24 13:40:00,150.82,151.04,150.76,151.04,14868.0,145.0698,145.2814,145.0121,145.2814,14868.0
2023-02-24 13:50:00,151.03,151.2,151.03,151.13,6908.0,145.2718,145.4353,145.2718,145.368,6908.0
2023-02-24 14:00:00,151.18,151.22,151.09,151.17,7771.0,145.4161,145.4546,145.3295,145.4065,7771.0
2023-02-24 14:10:00,151.19,151.25,151.03,151.23,9062.0,145.4257,145.4834,145.2718,145.4642,9062.0
2023-02-24 14:20:00,151.24,151.32,151.17,151.23,10970.0,145.4738,145.5507,145.4065,145.4642,10970.0
2023-02-24 14:30:00,151.19,151.21,151.06,151.16,9218.0,145.4257,145.4449,145.3007,145.3968,9218.0
2023-02-24 14:40:00,151.18,151.26,150.87,151.25,21041.0,145.4161,145.493,145.1179,145.4834,21041.0
2023-02-24 14:50:00,151.25,151.58,151.23,151.52,13510.0,145.4834,145.8008,145.4642,145.7431,13510.0
2023-02-24 15:00:00,151.57,151.64,151.31,151.35,21604.0,145.7912,145.8585,145.5411,145.5796,21604.0
2023-02-24 15:10:00,151.37,151.4,151.16,151.4,11274.0,145.5988,145.6277,145.3968,145.6277,11274.0
2023-02-24 15:20:00,151.4,151.5,151.37,151.38,13546.0,145.6277,145.7239,145.5988,145.6085,13546.0
2023-02-24 15:30:00,151.35,151.39,151.13,151.15,24704.0,145.5796,145.6181,145.368,145.3872,24704.0
2023-02-24 15:40:00,151.12,151.18,150.94,150.98,19878.0,145.3584,145.4161,145.1852,145.2237,19878.0
2023-02-24 15:50:00,151.0,151.34,150.93,151.29,56703.0,145.2429,145.57,145.1756,145.5219,56703.0
2023-02-27 09:30:00,152.06,152.13,151.62,152.05,31848.0,146.2625,146.3299,145.8393,146.2529,31848.0
2023-02-27 09:40:00,152.02,152.35,151.83,152.24,13453.0,146.2241,146.5415,146.0413,146.4357,13453.0
2023-02-27 09:50:00,152.21,152.43,152.02,152.38,44352.0,146.4068,146.6184,146.2241,146.5703,44352.0
2023-02-27 10:00:00,152.46,152.95,152.45,152.93,14480.0,146.6473,147.1186,146.6377,147.0994,14480.0
2023-02-27 10:10:00,152.94,152.96,152.67,152.72,13626.0,147.109,147.1282,146.8493,146.8974,13626.0
2023-02-27 10:20:00,152.76,152.79,152.55,152.58,13293.0,146.9358,146.9647,146.7338,146.7627,13293.0
2023-02-27 10:30:00,152.5,152.64,152.06,152.1,23844.0,146.6858,146.8204,146.2625,146.301,23844.0
2023-02-27 10:40:00,152.06,152.21,151.91,152.12,14978.0,146.2625,146.4068,146.1182,146.3202,14978.0
2023-02-27 10:50:00,152.09,152.2,151.94,152.14,26087.0,146.2914,146.3972,146.1471,146.3395,26087.0
2023-02-27 11:00:00,152.18,152.27,152.06,152.11,14153.0,146.378,146.4645,146.2625,146.3106,14153.0
2023-02-27 11:10:00,152.15,152.22,151.58,151.58,11949.0,146.3491,146.4164,145.8008,145.8008,11949.0
2023-02-27 11:20:00,151.58,151.76,151.47,151.7,15896.0,145.8008,145.974,145.695,145.9163,15896.0
2023-02-27 11:30:00,151.69,151.71,151.38,151.39,9219.0,145.9066,145.9259,145.6085,145.6181,9219.0
2023-02-27 11:40:00,151.38,151.43,151.24,151.24,13105.0,145.6085,145.6565,145.4738,145.4738,13105.0
2023-02-27 11:50:00,151.21,151.28,151.09,151.09,8583.0,145.4449,145.5123,145.3295,145.3295,8583.0
2023-02-27 12:00:00,151.13,151.14,150.89,151.04,10485.0,145.368,145.3776,145.1371,145.2814,10485.0
2023-02-27 12:10:00,151.12,151.23,151.09,151.19,10013.0,145.3584,145.4642,145.3295,145.4257,10013.0
2023-02-27 12:20:00,151.18,151.4,151.14,151.35,11080.0,145.4161,145.6277,145.3776,145.5796,11080.0
2023-02-27 12:30:00,151.3,151.52,151.3,151.5,15814.0,145.5315,145.7431,145.5315,145.7239,15814.0
2023-02-27 12:40:00,151.51,151.52,151.21,151.3,18985.0,145.7335,145.7431,145.4449,145.5315,18985.0
2023-02-27 12:50:00,151.32,151.32,151.15,151.21,6120.0,145.5507,145.5507,145.3872,145.4449,6120.0
2023-02-27 13:00:00,151.23,151.33,151.18,151.3,10822.0,145.4642,145.5604,145.4161,145.5315,10822.0
2023-02-27 13:10:00,151.28,151.43,151.24,151.43,11035.0,145.5123,145.6565,145.4738,145.6565,11035.0
2023-02-27 13:20:00,151.45,151.53,151.26,151.28,23186.0,145.6758,145.7527,145.493,145.5123,23186.0
2023-02-27 13:30:00,151.29,151.43,151.24,151.3,11145.0,145.5219,145.6565,145.4738,145.5315,11145.0
2023-02-27 13:40:00,151.32,151.34,151.17,151.26,11958.0,145.5507,145.57,145.4065,145.493,11958.0
2023-02-27 13:50:00,151.32,151.54,151.32,151.53,7609.0,145.5507,145.7624,145.5507,145.7527,7609.0
2023-02-27 14:00:00,151.53,151.82,151.53,151.61,8935.0,145.7527,146.0317,145.7527,145.8297,8935.0
2023-02-27 14:10:00,151.63,151.73,151.39,151.39,8682.0,145.8489,145.9451,145.6181,145.6181,8682.0
2023-02-27 14:20:00,151.34,151.35,151.22,151.25,9946.0,145.57,145.5796,145.4546,145.4834,9946.0
2023-02-27 14:30:00,151.23,151.34,151.19,151.19,10659.0,145.4642,145.57,145.4257,145.4257,10659.0
2023-02-27 14:40:00,151.21,151.26,151.05,151.18,13377.0,145.4449,145.493,145.291,145.4161,13377.0
2023-02-27 14:50:00,151.17,151.26,151.12,151.22,12527.0,145.4065,145.493,145.3584,145.4546,12527.0
2023-02-27 15:00:00,151.21,151.22,150.97,150.98,13993.0,145.4449,145.4546,145.2141,145.2237,13993.0
2023-02-27 15:10:00,150.97,151.06,150.86,150.94,15505.0,145.2141,145.3007,145.1083,145.1852,15505.0
2023-02-27 15:20:00,150.92,150.93,150.68,150.75,20917.0,145.166,145.1756,144.9351,145.0025,20917.0
2023-02-27 15:30:00,150.78,150.84,150.51,150.56,37962.0,145.0313,145.089,144.7716,144.8197,37962.0
2023-02-27 15:40:00,150.56,151.0,150.52,150.92,28564.0,144.8197,145.2429,144.7812,145.166,28564.0
2023-02-27 15:50:00,150.89,151.1,150.88,151.07,83244.0,145.1371,145.3391,145.1275,145.3103,83244.0
2023-02-28 09:30:00,150.73,150.95,150.18,150.43,39689.0,144.9832,145.1949,144.4542,144.6947,39689.0
2023-02-28 09:40:00,150.57,151.02,150.54,150.84,9663.0,144.8293,145.2622,144.8005,145.089,9663.0
2023-02-28 09:50:00,150.87,150.88,150.58,150.65,9335.0,145.1179,145.1275,144.839,144.9063,9335.0
2023-02-28 10:00:00,150.65,150.72,150.35,150.48,12843.0,144.9063,144.9736,144.6177,144.7428,12843.0
2023-02-28 10:10:00,150.5,150.51,150.05,150.24,19282.0,144.762,144.7716,144.3292,144.5119,19282.0
2023-02-28 10:20:00,150.32,150.49,150.2,150.36,18704.0,144.5889,144.7524,144.4734,144.6273,18704.0
2023-02-28 10:30:00,150.36,150.36,150.2,150.27,14246.0,144.6273,144.6273,144.4734,144.5408,14246.0
2023-02-28 10:40:00,150.29,150.58,150.29,150.41,21253.0,144.56,144.839,144.56,144.6754,21253.0
2023-02-28 10:50:00,150.4,150.71,150.38,150.68,13636.0,144.6658,144.964,144.6466,144.9351,13636.0
2023-02-28 11:00:00,150.71,150.92,150.68,150.92,17634.0,144.964,145.166,144.9351,145.166,17634.0
2023-02-28 11:10:00,150.94,150.99,150.79,150.97,12401.0,145.1852,145.2333,145.041,145.2141,12401.0
2023-02-28 11:20:00,150.93,151.01,150.67,150.68,7452.0,145.1756,145.2526,144.9255,144.9351,7452.0
2023-02-28 11:30:00,150.64,150.71,150.33,150.38,13311.0,144.8967,144.964,144.5985,144.6466,13311.0
2023-02-28 11:40:00,150.35,150.39,150.3,150.39,13198.0,144.6177,144.6562,144.5696,144.6562,13198.0
2023-02-28 11:50:00,150.37,150.4,150.25,150.35,24886.0,144.637,144.6658,144.5215,144.6177,24886.0
2023-02-28 12:00:00,150.36,150.38,150.17,150.24,16050.0,144.6273,144.6466,144.4446,144.5119,16050.0
2023-02-28 12:10:00,150.27,150.46,150.18,150.46,19991.0,144.5408,144.7235,144.4542,144.7235,19991.0
2023-02-28 12:20:00,150.46,150.78,150.41,150.71,47843.0,144.7235,145.0313,144.6754,144.964,47843.0
2023-02-28 12:30:00,150.72,150.95,150.72,150.89,41273.0,144.9736,145.1949,144.9736,145.1371,41273.0
2023-02-28 12:40:00,150.92,150.92,150.78,150.85,10640.0,145.166,145.166,145.0313,145.0987,10640.0
2023-02-28 12:50:00,150.86,151.02,150.85,150.96,8093.0,145.1083,145.2622,145.0987,145.2045,8093.0
2023-02-28 13:00:00,151.0,151.05,150.91,150.91,7909.0,145.2429,145.291,145.1564,145.1564,7909.0
2023-02-28 13:10:00,150.91,150.94,150.62,150.62,11165.0,145.1564,145.1852,144.8774,144.8774,11165.0
2023-02-28 13:20:00,150.63,150.68,150.43,150.46,20931.0,144.8871,144.9351,144.6947,144.7235,20931.0
2023-02-28 13:30:00,150.46,150.51,150.26,150.27,26070.0,144.7235,144.7716,144.5312,144.5408,26070.0
2023-02-28 13:40:00,150.24,150.46,150.24,150.4,13909.0,144.5119,144.7235,144.5119,144.6658,13909.0
2023-02-28 13:50:00,150.38,150.41,150.28,150.33,10677.0,144.6466,144.6754,144.5504,144.5985,10677.0
2023-02-28 14:00:00,150.32,150.42,149.67,149.77,42493.0,144.5889,144.6851,143.9637,144.0598,42493.0
2023-02-28 14:10:00,149.76,149.98,149.67,149.84,15823.0,144.0502,144.2618,143.9637,144.1272,15823.0
2023-02-28 14:20:00,149.84,149.95,149.8,149.94,11881.0,144.1272,144.233,144.0887,144.2234,11881.0
2023-02-28 14:30:00,149.94,149.95,149.73,149.87,12708.0,144.2234,144.233,144.0214,144.156,12708.0
2023-02-28 14:40:00,149.86,150.0,149.76,149.96,14552.0,144.1464,144.2811,144.0502,144.2426,14552.0
2023-02-28 14:50:00,149.94,149.97,149.72,149.76,18662.0,144.2234,144.2522,144.0117,144.0502,18662.0
2023-02-28 15:00:00,149.74,149.74,149.58,149.62,10118.0,144.031,144.031,143.8771,143.9156,10118.0
2023-02-28 15:10:00,149.63,149.78,149.53,149.75,15006.0,143.9252,144.0695,143.829,144.0406,15006.0
2023-02-28 15:20:00,149.72,149.74,149.53,149.63,26105.0,144.0117,144.031,143.829,143.9252,26105.0
2023-02-28 15:30:00,149.61,149.69,149.5,149.61,24474.0,143.9059,143.9829,143.8001,143.9059,24474.0
2023-02-28 15:40:00,149.64,149.76,149.55,149.66,29692.0,143.9348,144.0502,143.8482,143.954,29692.0
2023-02-28 15:50:00,149.65,150.02,149.65,149.69,214186.0,143.9444,144.3003,143.9444,143.9829,214186.0
2023-03-01 09:30:00,149.44,149.59,148.75,149.25,74608.0,143.7424,143.8867,143.0787,143.5597,74608.0
2023-03-01 09:40:00,149.32,150.11,149.12,149.97,34542.0,143.627,144.3869,143.4346,144.2522,34542.0
2023-03-01 09:50:00,150.01,150.39,149.8,150.23,50447.0,144.2907,144.6562,144.0887,144.5023,50447.0
2023-03-01 10:00:00,150.33,150.49,149.6,149.75,16216.0,144.5985,144.7524,143.8963,144.0406,16216.0
2023-03-01 10:10:00,149.76,149.85,149.59,149.71,29147.0,144.0502,144.1368,143.8867,144.0021,29147.0
2023-03-01 10:20:00,149.71,149.8,149.44,149.78,17509.0,144.0021,144.0887,143.7424,144.0695,17509.0
2023-03-01 10:30:00,149.71,150.0,149.64,149.87,15866.0,144.0021,144.2811,143.9348,144.156,15866.0
2023-03-01 10:40:00,149.84,150.05,149.68,149.69,31675.0,144.1272,144.3292,143.9733,143.9829,31675.0
2023-03-01 10:50:00,149.64,149.84,149.56,149.69,14738.0,143.9348,144.1272,143.8578,143.9829,14738.0
2023-03-01 11:00:00,149.7,149.7,149.04,149.09,14429.0,143.9925,143.9925,143.3577,143.4058,14429.0
2023-03-01 11:10:00,149.09,149.09,148.69,148.72,16951.0,143.4058,143.4058,143.021,143.0499,16951.0
2023-03-01 11:20:00,148.73,148.81,148.55,148.77,37339.0,143.0595,143.1364,142.8864,143.098,37339.0
2023-03-01 11:30:00,148.74,149.02,148.72,148.92,13190.0,143.0691,143.3384,143.0499,143.2422,13190.0
2023-03-01 11:40:00,148.96,149.11,148.95,149.07,24789.0,143.2807,143.425,143.2711,143.3865,24789.0
2023-03-01 11:50:00,149.09,149.23,149.09,149.11,17420.0,143.4058,143.5404,143.4058,143.425,17420.0
2023-03-01 12:00:00,149.17,149.37,149.08,149.36,22585.0,143.4827,143.6751,143.3961,143.6655,22585.0
2023-03-01 12:10:00,149.33,149.4,149.02,149.21,102945.0,143.6366,143.7039,143.3384,143.5212,102945.0
2023-03-01 12:20:00,149.23,149.44,149.22,149.34,9899.0,143.5404,143.7424,143.5308,143.6462,9899.0
2023-03-01 12:30:00,149.34,149.48,149.28,149.42,7746.0,143.6462,143.7809,143.5885,143.7232,7746.0
2023-03-01 12:40:00,149.42,149.49,149.25,149.29,10408.0,143.7232,143.7905,143.5597,143.5981,10408.0
2023-03-01 12:50:00,149.29,149.34,149.03,149.03,9997.0,143.5981,143.6462,143.3481,143.3481,9997.0
2023-03-01 13:00:00,149.03,149.03,148.79,148.8,6908.0,143.3481,143.3481,143.1172,143.1268,6908.0
2023-03-01 13:10:00,148.81,148.98,148.79,148.86,7425.0,143.1364,143.3,143.1172,143.1845,7425.0
2023-03-01 13:20:00,148.84,148.94,148.8,148.86,9522.0,143.1653,143.2615,143.1268,143.1845,9522.0
2023-03-01 13:30:00,148.84,148.84,148.69,148.73,6707.0,143.1653,143.1653,143.021,143.0595,6707.0
2023-03-01 13:40:00,148.72,148.74,148.6,148.68,6319.0,143.0499,143.0691,142.9344,143.0114,6319.0
2023-03-01 13:50:00,148.68,148.72,148.62,148.63,6297.0,143.0114,143.0499,142.9537,142.9633,6297.0
2023-03-01 14:00:00,148.62,148.62,148.42,148.49,25144.0,142.9537,142.9537,142.7613,142.8286,25144.0
2023-03-01 14:10:00,148.51,148.69,148.44,148.47,12862.0,142.8479,143.021,142.7805,142.8094,12862.0
2023-03-01 14:20:00,148.46,148.59,148.4,148.4,10104.0,142.7998,142.9248,142.7421,142.7421,10104.0
2023-03-01 14:30:00,148.37,148.54,148.31,148.54,10839.0,142.7132,142.8767,142.6555,142.8767,10839.0
2023-03-01 14:40:00,148.53,148.53,148.4,148.44,9292.0,142.8671,142.8671,142.7421,142.7805,9292.0
2023-03-01 14:50:00,148.45,148.51,148.39,148.47,10562.0,142.7902,142.8479,142.7325,142.8094,10562.0
2023-03-01 15:00:00,148.43,148.58,148.42,148.53,12439.0,142.7709,142.9152,142.7613,142.8671,12439.0
2023-03-01 15:10:00,148.52,148.76,148.5,148.72,14303.0,142.8575,143.0883,142.8383,143.0499,14303.0
2023-03-01 15:20:00,148.74,148.74,148.51,148.57,14595.0,143.0691,143.0691,142.8479,142.9056,14595.0
2023-03-01 15:30:00,148.54,148.67,148.51,148.66,18075.0,142.8767,143.0018,142.8479,142.9922,18075.0
2023-03-01 15:40:00,148.67,148.84,148.62,148.67,23402.0,143.0018,143.1653,142.9537,143.0018,23402.0
2023-03-01 15:50:00,148.72,148.84,148.48,148.83,109067.0,143.0499,143.1653,142.819,143.1557,109067.0
2023-03-02 09:30:00,148.96,149.49,148.82,149.04,50206.0,143.2807,143.7905,143.1461,143.3577,50206.0
2023-03-02 09:40:00,148.93,149.78,148.93,149.64,25363.0,143.2519,144.0695,143.2519,143.9348,25363.0
2023-03-02 09:50:00,149.58,149.81,149.41,149.41,23442.0,143.8771,144.0983,143.7136,143.7136,23442.0
2023-03-02 10:00:00,149.37,149.77,149.33,149.72,14088.0,143.6751,144.0598,143.6366,144.0117,14088.0
2023-03-02 10:10:00,149.69,149.75,149.26,149.32,17686.0,143.9829,144.0406,143.5693,143.627,17686.0
2023-03-02 10:20:00,149.32,149.4,149.01,149.31,15253.0,143.627,143.7039,143.3288,143.6174,15253.0
2023-03-02 10:30:00,149.29,149.47,149.26,149.33,26879.0,143.5981,143.7713,143.5693,143.6366,26879.0
2023-03-02 10:40:00,149.32,149.35,149.21,149.28,14028.0,143.627,143.6559,143.5212,143.5885,14028.0
2023-03-02 10:50:00,149.27,149.46,149.17,149.46,11716.0,143.5789,143.7617,143.4827,143.7617,11716.0
2023-03-02 11:00:00,149.48,149.57,149.3,149.3,16112.0,143.7809,143.8675,143.6078,143.6078,16112.0
2023-03-02 11:10:00,149.33,149.34,149.18,149.26,11239.0,143.6366,143.6462,143.4923,143.5693,11239.0
2023-03-02 11:20:00,149.29,149.31,149.12,149.12,8294.0,143.5981,143.6174,143.4346,143.4346,8294.0
2023-03-02 11:30:00,149.13,149.22,149.11,149.15,11139.0,143.4442,143.5308,143.425,143.4635,11139.0
2023-03-02 11:40:00,149.14,149.29,149.08,149.28,8471.0,143.4539,143.5981,143.3961,143.5885,8471.0
2023-03-02 11:50:00,149.28,149.33,149.15,149.3,10794.0,143.5885,143.6366,143.4635,143.6078,10794.0
2023-03-02 12:00:00,149.31,149.55,149.31,149.45,10549.0,143.6174,143.8482,143.6174,143.752,10549.0
2023-03-02 12:10:00,149.42,149.47,149.3,149.39,11964.0,143.7232,143.7713,143.6078,143.6943,11964.0
2023-03-02 12:20:00,149.38,149.45,149.32,149.4,12373.0,143.6847,143.752,143.627,143.7039,12373.0
2023-03-02 12:30:00,149.39,149.5,149.35,149.36,11717.0,143.6943,143.8001,143.6559,143.6655,11717.0
2023-03-02 12:40:00,149.33,149.33,149.12,149.14,8081.0,143.6366,143.6366,143.4346,143.4539,8081.0
2023-03-02 12:50:00,149.13,149.25,149.06,149.25,12146.0,143.4442,143.5597,143.3769,143.5597,12146.0
2023-03-02 13:00:00,149.28,149.3,149.16,149.16,5639.0,143.5885,143.6078,143.4731,143.4731,5639.0
2023-03-02 13:10:00,149.19,149.24,149.16,149.17,5470.0,143.502,143.55,143.4731,143.4827,5470.0
2023-03-02 13:20:00,149.16,149.21,149.1,149.14,8485.0,143.4731,143.5212,143.4154,143.4539,8485.0
2023-03-02 13:30:00,149.16,149.65,149.11,149.37,15117.0,143.4731,143.9444,143.425,143.6751,15117.0
2023-03-02 13:40:00,149.39,149.54,149.33,149.47,24092.0,143.6943,143.8386,143.6366,143.7713,24092.0
2023-03-02 13:50:00,149.49,149.68,149.45,149.62,9020.0,143.7905,143.9733,143.752,143.9156,9020.0
2023-03-02 14:00:00,149.63,149.8,149.6,149.65,22310.0,143.9252,144.0887,143.8963,143.9444,22310.0
2023-03-02 14:10:00,149.67,149.67,149.48,149.63,12735.0,143.9637,143.9637,143.7809,143.9252,12735.0
2023-03-02 14:20:00,149.65,149.78,149.64,149.74,9202.0,143.9444,144.0695,143.9348,144.031,9202.0
2023-03-02 14:30:00,149.77,149.83,149.62,149.66,13339.0,144.0598,144.1176,143.9156,143.954,13339.0
2023-03-02 14:40:00,149.66,149.76,149.63,149.7,9097.0,143.954,144.0502,143.9252,143.9925,9097.0
2023-03-02 14:50:00,149.71,149.77,149.6,149.74,15145.0,144.0021,144.0598,143.8963,144.031,15145.0
2023-03-02 15:00:00,149.73,149.87,149.72,149.77,25982.0,144.0214,144.156,144.0117,144.0598,25982.0
2023-03-02 15:10:00,149.81,149.92,149.79,149.79,16408.0,144.0983,144.2041,144.0791,144.0791,16408.0
2023-03-02 15:20:00,149.76,149.93,149.72,149.91,17930.0,144.0502,144.2137,144.0117,144.1945,17930.0
2023-03-02 15:30:00,149.92,150.31,149.92,150.17,22512.0,144.2041,144.5793,144.2041,144.4446,22512.0
2023-03-02 15:40:00,150.17,150.19,149.94,149.99,42596.0,144.4446,144.4638,144.2234,144.2715,42596.0
2023-03-02 15:50:00,149.98,150.0,149.81,150.0,106144.0,144.2618,144.2811,144.0983,144.2811,106144.0
2023-03-03 09:30:00,150.86,150.86,149.49,149.53,35239.0,145.1083,145.1083,143.7905,143.829,35239.0
2023-03-03 09:40:00,149.56,149.91,149.27,149.37,13434.0,143.8578,144.1945,143.5789,143.6751,13434.0
2023-03-03 09:50:00,149.39,149.48,149.03,149.29,9223.0,143.6943,143.7809,143.3481,143.5981,9223.0
2023-03-03 10:00:00,149.31,149.39,148.79,148.94,23362.0,143.6174,143.6943,143.1172,143.2615,23362.0
2023-03-03 10:10:00,148.87,149.19,148.84,149.18,15696.0,143.1942,143.502,143.1653,143.4923,15696.0
2023-03-03 10:20:00,149.14,149.46,149.07,149.4,14669.0,143.4539,143.7617,143.3865,143.7039,14669.0
2023-03-03 10:30:00,149.43,149.49,149.19,149.25,10421.0,143.7328,143.7905,143.502,143.5597,10421.0
2023-03-03 10:40:00,149.25,149.38,149.16,149.3,14459.0,143.5597,143.6847,143.4731,143.6078,14459.0
2023-03-03 10:50:00,149.26,149.55,149.19,149.54,13345.0,143.5693,143.8482,143.502,143.8386,13345.0
2023-03-03 11:00:00,149.56,149.77,149.55,149.66,13380.0,143.8578,144.0598,143.8482,143.954,13380.0
2023-03-03 11:10:00,149.68,149.73,149.51,149.51,10999.0,143.9733,144.0214,143.8098,143.8098,10999.0
2023-03-03 11:20:00,149.53,149.72,149.51,149.71,9216.0,143.829,144.0117,143.8098,144.0021,9216.0
2023-03-03 11:30:00,149.7,149.86,149.64,149.67,12556.0,143.9925,144.1464,143.9348,143.9637,12556.0
2023-03-03 11:40:00,149.69,149.79,149.57,149.57,10493.0,143.9829,144.0791,143.8675,143.8675,10493.0
2023-03-03 11:50:00,149.58,149.73,149.47,149.64,8061.0,143.8771,144.0214,143.7713,143.9348,8061.0
2023-03-03 12:00:00,149.59,149.83,149.59,149.78,11800.0,143.8867,144.1176,143.8867,144.0695,11800.0
2023-03-03 12:10:00,149.79,149.94,149.79,149.81,11613.0,144.0791,144.2234,144.0791,144.0983,11613.0
2023-03-03 12:20:00,149.83,149.93,149.83,149.9,6610.0,144.1176,144.2137,144.1176,144.1849,6610.0
2023-03-03 12:30:00,149.91,149.97,149.81,149.87,9376.0,144.1945,144.2522,144.0983,144.156,9376.0
2023-03-03 12:40:00,149.87,149.92,149.65,149.73,10815.0,144.156,144.2041,143.9444,144.0214,10815.0
2023-03-03 12:50:00,149.73,149.92,149.7,149.92,9514.0,144.0214,144.2041,143.9925,144.2041,9514.0
2023-03-03 13:00:00,149.93,150.04,149.88,150.04,13034.0,144.2137,144.3195,144.1656,144.3195,13034.0
2023-03-03 13:10:00,150.05,150.12,149.88,149.89,13785.0,144.3292,144.3965,144.1656,144.1753,13785.0
2023-03-03 13:20:00,149.87,150.05,149.85,150.01,10434.0,144.156,144.3292,144.1368,144.2907,10434.0
2023-03-03 13:30:00,150.02,150.03,149.91,149.97,9865.0,144.3003,144.3099,144.1945,144.2522,9865.0
2023-03-03 13:40:00,149.97,150.1,149.95,150.08,10744.0,144.2522,144.3773,144.233,144.358,10744.0
2023-03-03 13:50:00,150.06,150.19,150.05,150.12,10537.0,144.3388,144.4638,144.3292,144.3965,10537.0
2023-03-03 14:00:00,150.13,150.16,149.94,150.12,21976.0,144.4061,144.435,144.2234,144.3965,21976.0
2023-03-03 14:10:00,150.14,150.18,150.06,150.06,22765.0,144.4157,144.4542,144.3388,144.3388,22765.0
2023-03-03 14:20:00,150.05,150.09,149.92,149.96,20077.0,144.3292,144.3676,144.2041,144.2426,20077.0
2023-03-03 14:30:00,149.96,150.01,149.84,149.88,21689.0,144.2426,144.2907,144.1272,144.1656,21689.0
2023-03-03 14:40:00,149.86,149.89,149.76,149.82,18134.0,144.1464,144.1753,144.0502,144.1079,18134.0
2023-03-03 14:50:00,149.83,149.83,149.62,149.67,43356.0,144.1176,144.1176,143.9156,143.9637,43356.0
2023-03-03 15:00:00,149.67,149.96,149.62,149.91,44065.0,143.9637,144.2426,143.9156,144.1945,44065.0
2023-03-03 15:10:00,149.9,149.98,149.8,149.85,27760.0,144.1849,144.2618,144.0887,144.1368,27760.0
2023-03-03 15:20:00,149.85,149.97,149.82,149.92,23331.0,144.1368,144.2522,144.1079,144.2041,23331.0
2023-03-03 15:30:00,149.88,149.95,149.7,149.71,25214.0,144.1656,144.233,143.9925,144.0021,25214.0
2023-03-03 15:40:00,149.72,149.85,149.56,149.81,58286.0,144.0117,144.1368,143.8578,144.0983,58286.0
2023-03-03 15:50:00,149.79,150.15,149.71,150.08,107556.0,144.0791,144.4254,144.0021,144.358,107556.0
2023-03-06 09:30:00,149.96,150.28,149.81,150.21,47065.0,144.2426,144.5504,144.0983,144.4831,47065.0
2023-03-06 09:40:00,150.27,150.44,150.06,150.34,32436.0,144.5408,144.7043,144.3388,144.6081,32436.0
2023-03-06 09:50:00,150.38,150.45,150.06,150.42,33546.0,144.6466,144.7139,144.3388,144.6851,33546.0
2023-03-06 10:00:00,150.41,150.83,150.35,150.7,36561.0,144.6754,145.0794,144.6177,144.9544,36561.0
2023-03-06 10:10:00,150.71,150.9,150.29,150.39,37219.0,144.964,145.1468,144.56,144.6562,37219.0
2023-03-06 10:20:00,150.41,150.63,149.97,150.09,43532.0,144.6754,144.8871,144.2522,144.3676,43532.0
2023-03-06 10:30:00,150.09,150.27,149.96,150.17,43839.0,144.3676,144.5408,144.2426,144.4446,43839.0
2023-03-06 10:40:00,150.16,150.2,149.78,150.15,32269.0,144.435,144.4734,144.0695,144.4254,32269.0
2023-03-06 10:50:00,150.1,150.25,149.84,149.97,26938.0,144.3773,144.5215,144.1272,144.2522,26938.0
2023-03-06 11:00:00,149.99,150.16,149.95,150.13,24687.0,144.2715,144.435,144.233,144.4061,24687.0
2023-03-06 11:10:00,150.13,150.13,149.77,149.87,15143.0,144.4061,144.4061,144.0598,144.156,15143.0
2023-03-06 11:20:00,149.82,149.84,149.52,149.72,23178.0,144.1079,144.1272,143.8194,144.0117,23178.0
2023-03-06 11:30:00,149.73,149.85,149.53,149.76,34493.0,144.0214,144.1368,143.829,144.0502,34493.0
2023-03-06 11:40:00,149.76,149.92,149.58,149.6,14670.0,144.0502,144.2041,143.8771,143.8963,14670.0
2023-03-06 11:50:00,149.59,150.27,149.56,150.22,37230.0,143.8867,144.5408,143.8578,144.4927,37230.0
2023-03-06 12:00:00,150.28,150.55,150.21,150.53,20421.0,144.5504,144.8101,144.4831,144.7909,20421.0
2023-03-06 12:10:00,150.52,150.77,150.52,150.72,18739.0,144.7812,145.0217,144.7812,144.9736,18739.0
2023-03-06 12:20:00,150.71,150.77,150.58,150.72,32336.0,144.964,145.0217,144.839,144.9736,32336.0
2023-03-06 12:30:00,150.65,150.67,150.34,150.55,12674.0,144.9063,144.9255,144.6081,144.8101,12674.0
2023-03-06 12:40:00,150.56,150.6,150.32,150.35,10015.0,144.8197,144.8582,144.5889,144.6177,10015.0
2023-03-06 12:50:00,150.35,150.41,150.18,150.39,7016.0,144.6177,144.6754,144.4542,144.6562,7016.0
2023-03-06 13:00:00,150.36,150.37,150.15,150.27,13248.0,144.6273,144.637,144.4254,144.5408,13248.0
2023-03-06 13:10:00,150.24,150.26,150.07,150.25,7225.0,144.5119,144.5312,144.3484,144.5215,7225.0
2023-03-06 13:20:00,150.26,150.31,150.09,150.19,15291.0,144.5312,144.5793,144.3676,144.4638,15291.0
2023-03-06 13:30:00,150.2,150.33,150.13,150.32,9935.0,144.4734,144.5985,144.4061,144.5889,9935.0
2023-03-06 13:40:00,150.28,150.33,150.17,150.17,12649.0,144.5504,144.5985,144.4446,144.4446,12649.0
2023-03-06 13:50:00,150.17,150.33,150.12,150.33,18480.0,144.4446,144.5985,144.3965,144.5985,18480.0
2023-03-06 14:00:00,150.32,150.53,150.31,150.53,20500.0,144.5889,144.7909,144.5793,144.7909,20500.0
2023-03-06 14:10:00,150.54,150.62,150.38,150.42,14001.0,144.8005,144.8774,144.6466,144.6851,14001.0
2023-03-06 14:20:00,150.38,150.42,150.2,150.24,13037.0,144.6466,144.6851,144.4734,144.5119,13037.0
2023-03-06 14:30:00,150.24,150.44,150.23,150.37,8569.0,144.5119,144.7043,144.5023,144.637,8569.0
2023-03-06 14:40:00,150.4,150.44,150.25,150.26,8412.0,144.6658,144.7043,144.5215,144.5312,8412.0
2023-03-06 14:50:00,150.25,150.36,150.11,150.17,9603.0,144.5215,144.6273,144.3869,144.4446,9603.0
2023-03-06 15:00:00,150.14,150.34,150.13,150.34,11140.0,144.4157,144.6081,144.4061,144.6081,11140.0
2023-03-06 15:10:00,150.37,150.39,150.22,150.26,11070.0,144.637,144.6562,144.4927,144.5312,11070.0
2023-03-06 15:20:00,150.25,150.41,150.18,150.33,13230.0,144.5215,144.6754,144.4542,144.5985,13230.0
2023-03-06 15:30:00,150.35,150.69,150.35,150.66,40528.0,144.6177,144.9448,144.6177,144.9159,40528.0
2023-03-06 15:40:00,150.63,150.84,150.62,150.77,35662.0,144.8871,145.089,144.8774,145.0217,35662.0
2023-03-06 15:50:00,150.77,151.01,150.74,150.75,80624.0,145.0217,145.2526,144.9929,145.0025,80624.0
2023-03-07 09:30:00,151.38,151.75,150.46,150.88,58351.0,145.6085,145.9643,144.7235,145.1275,58351.0
2023-03-07 09:40:00,150.92,151.15,150.64,151.06,12447.0,145.166,145.3872,144.8967,145.3007,12447.0
2023-03-07 09:50:00,151.04,151.21,150.73,150.74,17709.0,145.2814,145.4449,144.9832,144.9929,17709.0
2023-03-07 10:00:00,150.75,150.76,150.17,150.22,28403.0,145.0025,145.0121,144.4446,144.4927,28403.0
2023-03-07 10:10:00,150.21,150.21,149.6,149.69,12821.0,144.4831,144.4831,143.8963,143.9829,12821.0
2023-03-07 10:20:00,149.65,149.83,149.57,149.58,10794.0,143.9444,144.1176,143.8675,143.8771,10794.0
2023-03-07 10:30:00,149.61,149.76,149.34,149.46,15258.0,143.9059,144.0502,143.6462,143.7617,15258.0
2023-03-07 10:40:00,149.43,149.43,148.94,149.18,16026.0,143.7328,143.7328,143.2615,143.4923,16026.0
2023-03-07 10:50:00,149.19,149.24,148.93,148.95,16479.0,143.502,143.55,143.2519,143.2711,16479.0
2023-03-07 11:00:00,148.94,149.2,148.8,148.9,31742.0,143.2615,143.5116,143.1268,143.223,31742.0
2023-03-07 11:10:00,148.97,149.26,148.97,149.05,17564.0,143.2903,143.5693,143.2903,143.3673,17564.0
2023-03-07 11:20:00,149.01,149.17,148.99,149.02,8721.0,143.3288,143.4827,143.3096,143.3384,8721.0
2023-03-07 11:30:00,149.04,149.18,148.99,149.11,8050.0,143.3577,143.4923,143.3096,143.425,8050.0
2023-03-07 11:40:00,149.14,149.23,148.95,149.17,16704.0,143.4539,143.5404,143.2711,143.4827,16704.0
2023-03-07 11:50:00,149.22,149.31,148.9,149.0,8796.0,143.5308,143.6174,143.223,143.3192,8796.0
2023-03-07 12:00:00,149.0,149.06,148.81,148.98,9210.0,143.3192,143.3769,143.1364,143.3,9210.0
2023-03-07 12:10:00,149.02,149.2,148.92,149.2,7246.0,143.3384,143.5116,143.2422,143.5116,7246.0
2023-03-07 12:20:00,149.18,149.43,149.06,149.12,12621.0,143.4923,143.7328,143.3769,143.4346,12621.0
2023-03-07 12:30:00,149.07,149.13,148.96,148.99,6580.0,143.3865,143.4442,143.2807,143.3096,6580.0
2023-03-07 12:40:00,148.98,148.99,148.76,148.81,6912.0,143.3,143.3096,143.0883,143.1364,6912.0
2023-03-07 12:50:00,148.8,148.82,148.56,148.56,7645.0,143.1268,143.1461,142.896,142.896,7645.0
2023-03-07 13:00:00,148.53,148.61,148.48,148.54,12182.0,142.8671,142.9441,142.819,142.8767,12182.0
2023-03-07 13:10:00,148.52,148.77,148.5,148.73,11936.0,142.8575,143.098,142.8383,143.0595,11936.0
2023-03-07 13:20:00,148.73,148.81,148.56,148.59,15855.0,143.0595,143.1364,142.896,142.9248,15855.0
2023-03-07 13:30:00,148.58,148.89,148.5,148.86,10263.0,142.9152,143.2134,142.8383,143.1845,10263.0
2023-03-07 13:40:00,148.85,148.91,148.64,148.79,11688.0,143.1749,143.2326,142.9729,143.1172,11688.0
2023-03-07 13:50:00,148.76,149.0,148.68,148.94,28578.0,143.0883,143.3192,143.0114,143.2615,28578.0
2023-03-07 14:00:00,148.94,149.1,148.93,149.05,9042.0,143.2615,143.4154,143.2519,143.3673,9042.0
2023-03-07 14:10:00,149.02,149.12,148.99,149.08,12813.0,143.3384,143.4346,143.3096,143.3961,12813.0
2023-03-07 14:20:00,149.1,149.1,148.88,148.96,16172.0,143.4154,143.4154,143.2038,143.2807,16172.0
2023-03-07 14:30:00,149.01,149.05,148.89,148.93,13310.0,143.3288,143.3673,143.2134,143.2519,13310.0
2023-03-07 14:40:00,148.92,149.03,148.87,148.93,19379.0,143.2422,143.3481,143.1942,143.2519,19379.0
2023-03-07 14:50:00,148.93,148.97,148.84,148.86,13957.0,143.2519,143.2903,143.1653,143.1845,13957.0
2023-03-07 15:00:00,148.87,149.01,148.86,149.0,17361.0,143.1942,143.3288,143.1845,143.3192,17361.0
2023-03-07 15:10:00,148.99,149.38,148.98,149.37,30872.0,143.3096,143.6847,143.3,143.6751,30872.0
2023-03-07 15:20:00,149.35,149.35,149.21,149.27,18631.0,143.6559,143.6559,143.5212,143.5789,18631.0
2023-03-07 15:30:00,149.29,149.71,149.29,149.52,26632.0,143.5981,144.0021,143.5981,143.8194,26632.0
2023-03-07 15:40:00,149.53,149.58,149.35,149.41,29413.0,143.829,143.8771,143.6559,143.7136,29413.0
2023-03-07 15:50:00,149.41,149.57,149.36,149.41,96123.0,143.7136,143.8675,143.6655,143.7136,96123.0
2023-03-08 09:30:00,149.29,149.34,148.5,149.11,94283.0,143.5981,143.6462,142.8383,143.425,94283.0
2023-03-08 09:40:00,149.42,149.65,149.25,149.27,13010.0,143.7232,143.9444,143.5597,143.5789,13010.0
2023-03-08 09:50:00,149.34,149.41,149.09,149.11,9277.0,143.6462,143.7136,143.4058,143.425,9277.0
2023-03-08 10:00:00,149.04,149.25,148.82,149.18,18658.0,143.3577,143.5597,143.1461,143.4923,18658.0
2023-03-08 10:10:00,149.24,149.3,148.86,149.11,17706.0,143.55,143.6078,143.1845,143.425,17706.0
2023-03-08 10:20:00,149.11,149.34,148.97,149.12,16711.0,143.425,143.6462,143.2903,143.4346,16711.0
2023-03-08 10:30:00,149.12,149.36,149.0,149.0,24319.0,143.4346,143.6655,143.3192,143.3192,24319.0
2023-03-08 10:40:00,149.05,149.11,148.86,149.05,15323.0,143.3673,143.425,143.1845,143.3673,15323.0
2023-03-08 10:50:00,149.04,149.04,148.82,148.99,8214.0,143.3577,143.3577,143.1461,143.3096,8214.0
2023-03-08 11:00:00,148.96,148.97,148.68,148.78,15377.0,143.2807,143.2903,143.0114,143.1076,15377.0
2023-03-08 11:10:00,148.81,149.03,148.79,148.91,15202.0,143.1364,143.3481,143.1172,143.2326,15202.0
2023-03-08 11:20:00,148.9,149.24,148.87,149.24,19221.0,143.223,143.55,143.1942,143.55,19221.0
2023-03-08 11:30:00,149.23,149.23,149.0,149.2,12006.0,143.5404,143.5404,143.3192,143.5116,12006.0
2023-03-08 11:40:00,149.19,149.48,149.12,149.41,21116.0,143.502,143.7809,143.4346,143.7136,21116.0
2023-03-08 11:50:00,149.38,149.7,149.34,149.62,20370.0,143.6847,143.9925,143.6462,143.9156,20370.0
2023-03-08 12:00:00,149.61,149.68,149.53,149.54,18475.0,143.9059,143.9733,143.829,143.8386,18475.0
2023-03-08 12:10:00,149.52,149.53,149.27,149.47,11795.0,143.8194,143.829,143.5789,143.7713,11795.0
2023-03-08 12:20:00,149.47,149.6,149.42,149.5,9908.0,143.7713,143.8963,143.7232,143.8001,9908.0
2023-03-08 12:30:00,149.44,149.53,149.36,149.51,10199.0,143.7424,143.829,143.6655,143.8098,10199.0
2023-03-08 12:40:00,149.49,149.53,149.34,149.41,8412.0,143.7905,143.829,143.6462,143.7136,8412.0
2023-03-08 12:50:00,149.4,149.44,149.26,149.26,9796.0,143.7039,143.7424,143.5693,143.5693,9796.0
2023-03-08 13:00:00,149.26,149.26,148.99,149.08,11844.0,143.5693,143.5693,143.3096,143.3961,11844.0
2023-03-08 13:10:00,149.07,149.14,148.96,148.99,12567.0,143.3865,143.4539,143.2807,143.3096,12567.0
2023-03-08 13:20:00,148.99,149.11,148.9,148.94,13981.0,143.3096,143.425,143.223,143.2615,13981.0
2023-03-08 13:30:00,148.94,148.97,148.82,148.84,12332.0,143.2615,143.2903,143.1461,143.1653,12332.0
2023-03-08 13:40:00,148.82,149.02,148.77,148.98,26900.0,143.1461,143.3384,143.098,143.3,26900.0
2023-03-08 13:50:00,148.98,149.06,148.84,149.06,17412.0,143.3,143.3769,143.1653,143.3769,17412.0
2023-03-08 14:00:00,149.06,149.13,148.9,149.0,13059.0,143.3769,143.4442,143.223,143.3192,13059.0
2023-03-08 14:10:00,148.99,149.2,148.99,149.15,18050.0,143.3096,143.5116,143.3096,143.4635,18050.0
2023-03-08 14:20:00,149.16,149.16,149.02,149.14,13617.0,143.4731,143.4731,143.3384,143.4539,13617.0
2023-03-08 14:30:00,149.16,149.22,149.11,149.17,12020.0,143.4731,143.5308,143.425,143.4827,12020.0
2023-03-08 14:40:00,149.13,149.2,149.1,149.13,12296.0,143.4442,143.5116,143.4154,143.4442,12296.0
2023-03-08 14:50:00,149.14,149.2,149.1,149.13,12805.0,143.4539,143.5116,143.4154,143.4442,12805.0
2023-03-08 15:00:00,149.12,149.32,149.11,149.26,13081.0,143.4346,143.627,143.425,143.5693,13081.0
2023-03-08 15:10:00,149.26,149.29,149.22,149.25,13761.0,143.5693,143.5981,143.5308,143.5597,13761.0
2023-03-08 15:20:00,149.22,149.3,149.14,149.29,19573.0,143.5308,143.6078,143.4539,143.5981,19573.0
2023-03-08 15:30:00,149.3,149.45,149.24,149.37,28147.0,143.6078,143.752,143.55,143.6751,28147.0
2023-03-08 15:40:00,149.38,149.79,149.36,149.72,35358.0,143.6847,144.0791,143.6655,144.0117,35358.0
2023-03-08 15:50:00,149.72,149.98,149.59,149.9,132688.0,144.0117,144.2618,143.8867,144.1849,132688.0
2023-03-09 09:30:00,150.0,151.08,150.0,151.07,74720.0,144.9516,145.9953,144.9516,145.9856,74720.0
2023-03-09 09:40:00,151.12,151.8,150.9,151.72,30377.0,146.0339,146.691,145.8213,146.6137,30377.0
2023-03-09 09:50:00,151.77,151.81,151.33,151.58,66120.0,146.662,146.7007,146.2368,146.4784,66120.0
2023-03-09 10:00:00,151.58,151.58,151.07,151.39,43055.0,146.4784,146.4784,145.9856,146.2948,43055.0
2023-03-09 10:10:00,151.39,151.52,151.28,151.49,44790.0,146.2948,146.4205,146.1885,146.3915,44790.0
2023-03-09 10:20:00,151.51,151.6,151.15,151.17,34447.0,146.4108,146.4978,146.0629,146.0822,34447.0
2023-03-09 10:30:00,151.2,151.58,151.2,151.51,28217.0,146.1112,146.4784,146.1112,146.4108,28217.0
2023-03-09 10:40:00,151.5,151.78,151.44,151.7,23770.0,146.4011,146.6717,146.3431,146.5944,23770.0
2023-03-09 10:50:00,151.66,151.67,151.46,151.6,18608.0,146.5557,146.5654,146.3625,146.4978,18608.0
2023-03-09 11:00:00,151.57,151.93,151.55,151.91,26835.0,146.4688,146.8167,146.4494,146.7973,26835.0
2023-03-09 11:10:00,151.91,151.92,151.63,151.86,18705.0,146.7973,146.807,146.5268,146.749,18705.0
2023-03-09 11:20:00,151.86,151.99,151.7,151.92,20061.0,146.749,146.8746,146.5944,146.807,20061.0
2023-03-09 11:30:00,151.95,152.25,151.91,152.1,21647.0,146.836,147.1259,146.7973,146.9809,21647.0
2023-03-09 11:40:00,152.08,152.4,152.02,152.27,26147.0,146.9616,147.2708,146.9036,147.1452,26147.0
2023-03-09 11:50:00,152.33,152.49,152.28,152.39,21245.0,147.2032,147.3578,147.1549,147.2612,21245.0
2023-03-09 12:00:00,152.46,152.51,152.17,152.43,21573.0,147.3288,147.3771,147.0486,147.2998,21573.0
2023-03-09 12:10:00,152.47,152.6,152.38,152.5,21580.0,147.3385,147.4641,147.2515,147.3675,21580.0
2023-03-09 12:20:00,152.46,152.7,152.41,152.69,28484.0,147.3288,147.5607,147.2805,147.5511,28484.0
2023-03-09 12:30:00,152.71,152.8,152.48,152.59,25209.0,147.5704,147.6574,147.3481,147.4544,25209.0
2023-03-09 12:40:00,152.58,152.98,152.58,152.87,26336.0,147.4448,147.8313,147.4448,147.725,26336.0
2023-03-09 12:50:00,152.88,152.91,152.66,152.69,24223.0,147.7347,147.7637,147.5221,147.5511,24223.0
2023-03-09 13:00:00,152.66,152.87,152.46,152.53,22373.0,147.5221,147.725,147.3288,147.3965,22373.0
2023-03-09 13:10:00,152.59,152.6,152.31,152.39,18887.0,147.4544,147.4641,147.1839,147.2612,18887.0
2023-03-09 13:20:00,152.41,152.44,152.07,152.08,16733.0,147.2805,147.3095,146.9519,146.9616,16733.0
2023-03-09 13:30:00,152.1,152.19,151.99,152.02,23463.0,146.9809,147.0679,146.8746,146.9036,23463.0
2023-03-09 13:40:00,152.04,152.27,151.97,151.99,15387.0,146.923,147.1452,146.8553,146.8746,15387.0
2023-03-09 13:50:00,151.98,152.22,151.97,152.16,15450.0,146.865,147.0969,146.8553,147.0389,15450.0
2023-03-09 14:00:00,152.17,152.21,151.67,151.67,15551.0,147.0486,147.0872,146.5654,146.5654,15551.0
2023-03-09 14:10:00,151.67,151.75,151.47,151.68,14443.0,146.5654,146.6427,146.3721,146.5751,14443.0
2023-03-09 14:20:00,151.69,151.7,151.27,151.29,17718.0,146.5847,146.5944,146.1789,146.1982,17718.0
2023-03-09 14:30:00,151.28,151.28,150.89,150.97,16534.0,146.1885,146.1885,145.8117,145.889,16534.0
2023-03-09 14:40:00,151.01,151.07,150.82,150.89,14845.0,145.9276,145.9856,145.744,145.8117,14845.0
2023-03-09 14:50:00,150.85,150.94,150.64,150.68,16684.0,145.773,145.86,145.5701,145.6087,16684.0
2023-03-09 15:00:00,150.69,150.74,150.39,150.44,8856.0,145.6184,145.6667,145.3285,145.3768,8856.0
2023-03-09 15:10:00,150.4,150.58,150.32,150.36,28527.0,145.3381,145.5121,145.2608,145.2995,28527.0
2023-03-09 15:20:00,150.33,150.62,150.08,150.52,21005.0,145.2705,145.5507,145.0289,145.4541,21005.0
2023-03-09 15:30:00,150.5,150.86,150.39,150.85,29349.0,145.4348,145.7827,145.3285,145.773,29349.0
2023-03-09 15:40:00,150.83,151.01,150.7,150.96,43610.0,145.7537,145.9276,145.6281,145.8793,43610.0
2023-03-09 15:50:00,150.96,150.96,150.51,150.67,143272.0,145.8793,145.8793,145.4444,145.5991,143272.0
2023-03-10 09:30:00,150.91,152.54,150.91,152.22,58808.0,145.831,147.4061,145.831,147.0969,58808.0
2023-03-10 09:40:00,152.13,152.25,151.46,151.57,26941.0,147.0099,147.1259,146.3625,146.4688,26941.0
2023-03-10 09:50:00,151.48,151.54,150.97,151.2,55671.0,146.3818,146.4398,145.889,146.1112,55671.0
2023-03-10 10:00:00,151.22,151.39,150.69,151.22,39505.0,146.1306,146.2948,145.6184,146.1306,39505.0
2023-03-10 10:10:00,151.27,151.36,150.79,151.24,13649.0,146.1789,146.2658,145.715,146.1499,13649.0
2023-03-10 10:20:00,151.12,151.52,150.91,151.21,22835.0,146.0339,146.4205,145.831,146.1209,22835.0
2023-03-10 10:30:00,151.26,151.75,151.18,151.53,47521.0,146.1692,146.6427,146.0919,146.4301,47521.0
2023-03-10 10:40:00,151.47,151.64,151.29,151.31,22691.0,146.3721,146.5364,146.1982,146.2175,22691.0
2023-03-10 10:50:00,151.33,151.57,150.99,151.53,26491.0,146.2368,146.4688,145.9083,146.4301,26491.0
2023-03-10 11:00:00,151.51,151.52,150.97,150.97,21976.0,146.4108,146.4205,145.889,145.889,21976.0
2023-03-10 11:10:00,151.01,151.04,150.3,150.57,22480.0,145.9276,145.9566,145.2415,145.5024,22480.0
2023-03-10 11:20:00,150.58,151.23,150.58,151.23,57169.0,145.5121,146.1402,145.5121,146.1402,57169.0
2023-03-10 11:30:00,151.25,151.43,151.15,151.32,10727.0,146.1595,146.3335,146.0629,146.2272,10727.0
2023-03-10 11:40:00,151.3,151.47,151.06,151.22,12587.0,146.2079,146.3721,145.9759,146.1306,12587.0
2023-03-10 11:50:00,151.2,151.2,150.72,150.78,13202.0,146.1112,146.1112,145.6474,145.7054,13202.0
2023-03-10 12:00:00,150.75,150.84,150.46,150.47,11286.0,145.6764,145.7633,145.3961,145.4058,11286.0
2023-03-10 12:10:00,150.48,150.55,150.32,150.32,22736.0,145.4155,145.4831,145.2608,145.2608,22736.0
2023-03-10 12:20:00,150.29,150.5,150.29,150.45,14747.0,145.2319,145.4348,145.2319,145.3865,14747.0
2023-03-10 12:30:00,150.45,150.88,150.33,150.78,22133.0,145.3865,145.802,145.2705,145.7054,22133.0
2023-03-10 12:40:00,150.8,150.83,150.53,150.54,12486.0,145.7247,145.7537,145.4638,145.4734,12486.0
2023-03-10 12:50:00,150.53,150.68,150.31,150.43,13314.0,145.4638,145.6087,145.2512,145.3671,13314.0
2023-03-10 13:00:00,150.39,150.42,150.19,150.24,12249.0,145.3285,145.3575,145.1352,145.1835,12249.0
2023-03-10 13:10:00,150.28,150.44,150.11,150.13,18017.0,145.2222,145.3768,145.0579,145.0772,18017.0
2023-03-10 13:20:00,150.11,150.18,149.88,149.92,21450.0,145.0579,145.1256,144.8356,144.8743,21450.0
2023-03-10 13:30:00,149.93,149.97,149.68,149.71,20876.0,144.884,144.9226,144.6424,144.6714,20876.0
2023-03-10 13:40:00,149.72,149.87,149.44,149.44,16833.0,144.681,144.826,144.4105,144.4105,16833.0
2023-03-10 13:50:00,149.46,149.55,149.29,149.52,21325.0,144.4298,144.5168,144.2655,144.4878,21325.0
2023-03-10 14:00:00,149.53,150.15,149.53,150.12,32086.0,144.4974,145.0966,144.4974,145.0676,32086.0
2023-03-10 14:10:00,150.15,150.29,149.58,149.73,33416.0,145.0966,145.2319,144.5457,144.6907,33416.0
2023-03-10 14:20:00,149.78,149.81,149.24,149.29,17911.0,144.739,144.768,144.2172,144.2655,17911.0
2023-03-10 14:30:00,149.3,149.82,149.3,149.8,29801.0,144.2752,144.7777,144.2752,144.7583,29801.0
2023-03-10 14:40:00,149.79,150.03,149.57,150.01,38271.0,144.7487,144.9806,144.5361,144.9613,38271.0
2023-03-10 14:50:00,149.97,150.08,149.68,149.82,27421.0,144.9226,145.0289,144.6424,144.7777,27421.0
2023-03-10 15:00:00,149.82,149.96,149.5,149.75,31509.0,144.7777,144.913,144.4684,144.71,31509.0
2023-03-10 15:10:00,149.74,149.93,149.46,149.49,27116.0,144.7004,144.884,144.4298,144.4588,27116.0
2023-03-10 15:20:00,149.54,149.85,149.42,149.76,35935.0,144.5071,144.8067,144.3911,144.7197,35935.0
2023-03-10 15:30:00,149.75,149.82,149.24,149.24,129331.0,144.71,144.7777,144.2172,144.2172,129331.0
2023-03-10 15:40:00,149.26,149.28,148.83,149.02,90639.0,144.2365,144.2558,143.821,144.0046,90639.0
2023-03-10 15:50:00,149.01,149.47,148.94,149.36,157198.0,143.9949,144.4394,143.9273,144.3332,157198.0
2023-03-13 09:30:00,148.89,150.39,148.64,150.09,54199.0,143.879,145.3285,143.6374,145.0386,54199.0
2023-03-13 09:40:00,150.11,150.59,149.38,150.44,51391.0,145.0579,145.5218,144.3525,145.3768,51391.0
2023-03-13 09:50:00,150.53,151.76,150.53,151.65,40206.0,145.4638,146.6524,145.4638,146.5461,40206.0
2023-03-13 10:00:00,151.7,152.95,151.63,152.66,82570.0,146.5944,147.8023,146.5268,147.5221,82570.0
2023-03-13 10:10:00,152.82,152.83,151.52,151.76,38678.0,147.6767,147.6864,146.4205,146.6524,38678.0
2023-03-13 10:20:00,151.67,151.9,151.05,151.37,26983.0,146.5654,146.7877,145.9663,146.2755,26983.0
2023-03-13 10:30:00,151.49,152.07,151.34,152.0,38884.0,146.3915,146.9519,146.2465,146.8843,38884.0
2023-03-13 10:40:00,152.01,153.15,152.01,152.72,51285.0,146.894,147.9956,146.894,147.5801,51285.0
2023-03-13 10:50:00,152.8,153.71,152.46,153.44,45137.0,147.6574,148.5367,147.3288,148.2758,45137.0
2023-03-13 11:00:00,153.47,153.66,152.4,152.58,27473.0,148.3048,148.4884,147.2708,147.4448,27473.0
2023-03-13 11:10:00,152.58,153.04,152.37,152.4,33650.0,147.4448,147.8893,147.2418,147.2708,33650.0
2023-03-13 11:20:00,152.46,152.55,151.76,152.38,27053.0,147.3288,147.4158,146.6524,147.2515,27053.0
2023-03-13 11:30:00,152.42,152.42,151.35,151.49,20201.0,147.2902,147.2902,146.2562,146.3915,20201.0
2023-03-13 11:40:00,151.59,152.26,151.59,152.18,15544.0,146.4881,147.1355,146.4881,147.0582,15544.0
2023-03-13 11:50:00,152.1,152.69,152.04,152.48,49839.0,146.9809,147.5511,146.923,147.3481,49839.0
2023-03-13 12:00:00,152.43,152.8,152.2,152.48,16022.0,147.2998,147.6574,147.0776,147.3481,16022.0
2023-03-13 12:10:00,152.5,152.56,152.06,152.16,11095.0,147.3675,147.4255,146.9423,147.0389,11095.0
2023-03-13 12:20:00,152.16,152.43,152.0,152.41,15055.0,147.0389,147.2998,146.8843,147.2805,15055.0
2023-03-13 12:30:00,152.37,152.37,151.37,151.59,38600.0,147.2418,147.2418,146.2755,146.4881,38600.0
2023-03-13 12:40:00,151.61,151.84,151.16,151.23,23585.0,146.5074,146.7297,146.0726,146.1402,23585.0
2023-03-13 12:50:00,151.3,151.47,151.21,151.42,13298.0,146.2079,146.3721,146.1209,146.3238,13298.0
2023-03-13 13:00:00,151.44,151.7,151.14,151.66,22384.0,146.3431,146.5944,146.0532,146.5557,22384.0
2023-03-13 13:10:00,151.66,151.97,151.58,151.89,15664.0,146.5557,146.8553,146.4784,146.778,15664.0
2023-03-13 13:20:00,151.9,152.02,151.45,151.66,37718.0,146.7877,146.9036,146.3528,146.5557,37718.0
2023-03-13 13:30:00,151.62,151.97,151.55,151.76,33092.0,146.5171,146.8553,146.4494,146.6524,33092.0
2023-03-13 13:40:00,151.78,152.14,151.75,152.09,19896.0,146.6717,147.0196,146.6427,146.9713,19896.0
2023-03-13 13:50:00,152.14,152.2,151.89,151.97,13141.0,147.0196,147.0776,146.778,146.8553,13141.0
2023-03-13 14:00:00,151.94,152.16,151.89,151.99,13884.0,146.8263,147.0389,146.778,146.8746,13884.0
2023-03-13 14:10:00,151.94,151.99,151.6,151.83,18587.0,146.8263,146.8746,146.4978,146.72,18587.0
2023-03-13 14:20:00,151.84,152.2,151.73,152.07,9394.0,146.7297,147.0776,146.6234,146.9519,9394.0
2023-03-13 14:30:00,152.06,152.26,151.94,151.99,14552.0,146.9423,147.1355,146.8263,146.8746,14552.0
2023-03-13 14:40:00,152.0,152.02,151.52,151.57,50026.0,146.8843,146.9036,146.4205,146.4688,50026.0
2023-03-13 14:50:00,151.59,151.86,151.47,151.86,35467.0,146.4881,146.749,146.3721,146.749,35467.0
2023-03-13 15:00:00,151.96,152.1,151.74,151.82,13975.0,146.8456,146.9809,146.633,146.7104,13975.0
2023-03-13 15:10:00,151.84,152.0,151.57,151.57,16884.0,146.7297,146.8843,146.4688,146.4688,16884.0
2023-03-13 15:20:00,151.56,151.57,150.58,150.92,31571.0,146.4591,146.4688,145.5121,145.8406,31571.0
2023-03-13 15:30:00,150.95,151.28,150.9,151.23,33837.0,145.8696,146.1885,145.8213,146.1402,33837.0
2023-03-13 15:40:00,151.27,151.4,151.15,151.25,60205.0,146.1789,146.3045,146.0629,146.1595,60205.0
2023-03-13 15:50:00,151.21,151.35,151.07,151.25,155176.0,146.1209,146.2562,145.9856,146.1595,155176.0
2023-03-14 09:30:00,151.2,152.63,151.13,152.55,72024.0,146.1112,147.4931,146.0436,147.4158,72024.0
2023-03-14 09:40:00,152.68,152.91,152.45,152.48,15642.0,147.5414,147.7637,147.3192,147.3481,15642.0
2023-03-14 09:50:00,152.57,152.77,152.26,152.43,19135.0,147.4351,147.6284,147.1355,147.2998,19135.0
2023-03-14 10:00:00,152.43,153.39,152.42,153.27,36335.0,147.2998,148.2275,147.2902,148.1116,36335.0
2023-03-14 10:10:00,153.31,153.43,152.93,153.29,21506.0,148.1502,148.2662,147.783,148.1309,21506.0
2023-03-14 10:20:00,153.31,153.5,153.08,153.45,39430.0,148.1502,148.3338,147.928,148.2855,39430.0
2023-03-14 10:30:00,153.52,153.85,153.34,153.77,50209.0,148.3531,148.672,148.1792,148.5947,50209.0
2023-03-14 10:40:00,153.73,153.83,153.38,153.81,22826.0,148.5561,148.6527,148.2179,148.6334,22826.0
2023-03-14 10:50:00,153.83,154.3,153.81,154.1,26708.0,148.6527,149.1069,148.6334,148.9136,26708.0
2023-03-14 11:00:00,154.14,154.53,154.02,154.46,12630.0,148.9523,149.3291,148.8363,149.2615,12630.0
2023-03-14 11:10:00,154.45,154.75,154.4,154.56,24816.0,149.2518,149.5417,149.2035,149.3581,24816.0
2023-03-14 11:20:00,154.59,154.98,154.53,154.89,33176.0,149.3871,149.764,149.3291,149.677,33176.0
2023-03-14 11:30:00,154.82,154.92,154.48,154.59,15311.0,149.6094,149.706,149.2808,149.3871,15311.0
2023-03-14 11:40:00,154.52,154.64,154.38,154.44,11465.0,149.3195,149.4354,149.1842,149.2422,11465.0
2023-03-14 11:50:00,154.49,154.63,154.31,154.33,9664.0,149.2905,149.4258,149.1166,149.1359,9664.0
2023-03-14 12:00:00,154.36,154.6,154.02,154.18,18727.0,149.1649,149.3968,148.8363,148.9909,18727.0
2023-03-14 12:10:00,154.24,154.61,154.21,154.44,38221.0,149.0489,149.4065,149.0199,149.2422,38221.0
2023-03-14 12:20:00,154.45,154.67,154.33,154.67,22786.0,149.2518,149.4644,149.1359,149.4644,22786.0
2023-03-14 12:30:00,154.67,154.76,154.51,154.52,15993.0,149.4644,149.5514,149.3098,149.3195,15993.0
2023-03-14 12:40:00,154.56,154.77,154.4,154.72,11665.0,149.3581,149.5611,149.2035,149.5128,11665.0
2023-03-14 12:50:00,154.7,154.76,154.47,154.56,13624.0,149.4934,149.5514,149.2712,149.3581,13624.0
2023-03-14 13:00:00,154.49,154.63,154.2,154.2,12383.0,149.2905,149.4258,149.0103,149.0103,12383.0
2023-03-14 13:10:00,154.16,154.16,153.71,153.98,12855.0,148.9716,148.9716,148.5367,148.7977,12855.0
2023-03-14 13:20:00,153.94,154.1,153.74,154.01,15920.0,148.759,148.9136,148.5657,148.8267,15920.0
2023-03-14 13:30:00,153.97,154.06,153.86,153.95,15409.0,148.788,148.875,148.6817,148.7687,15409.0
2023-03-14 13:40:00,153.93,153.97,153.41,153.47,24184.0,148.7493,148.788,148.2468,148.3048,24184.0
2023-03-14 13:50:00,153.46,153.64,153.37,153.43,20980.0,148.2952,148.4691,148.2082,148.2662,20980.0
2023-03-14 14:00:00,153.45,153.63,153.1,153.25,18208.0,148.2855,148.4594,147.9473,148.0922,18208.0
2023-03-14 14:10:00,153.31,153.41,153.08,153.2,14071.0,148.1502,148.2468,147.928,148.0439,14071.0
2023-03-14 14:20:00,153.23,153.65,153.19,153.55,19215.0,148.0729,148.4788,148.0342,148.3821,19215.0
2023-03-14 14:30:00,153.53,153.68,153.42,153.58,15713.0,148.3628,148.5078,148.2565,148.4111,15713.0
2023-03-14 14:40:00,153.59,153.64,153.27,153.44,21778.0,148.4208,148.4691,148.1116,148.2758,21778.0
2023-03-14 14:50:00,153.42,153.64,153.3,153.34,14232.0,148.2565,148.4691,148.1405,148.1792,14232.0
2023-03-14 15:00:00,153.35,153.51,153.05,153.16,14367.0,148.1889,148.3435,147.899,148.0053,14367.0
2023-03-14 15:10:00,153.17,153.36,153.0,153.33,18855.0,148.0149,148.1985,147.8506,148.1695,18855.0
2023-03-14 15:20:00,153.36,153.36,153.09,153.26,24291.0,148.1985,148.1985,147.9376,148.1019,24291.0
2023-03-14 15:30:00,153.26,153.92,153.26,153.73,39444.0,148.1019,148.7397,148.1019,148.5561,39444.0
2023-03-14 15:40:00,153.7,154.1,153.62,154.1,49955.0,148.5271,148.9136,148.4498,148.9136,49955.0
2023-03-14 15:50:00,154.11,154.53,153.92,154.36,154072.0,148.9233,149.3291,148.7397,149.1649,154072.0
2023-03-15 09:30:00,153.63,153.96,152.8,153.57,42862.0,148.4594,148.7783,147.6574,148.4015,42862.0
2023-03-15 09:40:00,153.68,153.81,153.38,153.62,25920.0,148.5078,148.6334,148.2179,148.4498,25920.0
2023-03-15 09:50:00,153.56,153.88,153.26,153.71,16213.0,148.3918,148.701,148.1019,148.5367,16213.0
2023-03-15 10:00:00,153.65,154.16,153.21,154.03,23996.0,148.4788,148.9716,148.0536,148.846,23996.0
2023-03-15 10:10:00,154.09,154.49,153.34,153.69,29033.0,148.904,149.2905,148.1792,148.5174,29033.0
2023-03-15 10:20:00,153.64,153.81,153.25,153.28,18796.0,148.4691,148.6334,148.0922,148.1212,18796.0
2023-03-15 10:30:00,153.27,153.66,153.2,153.44,27937.0,148.1116,148.4884,148.0439,148.2758,27937.0
2023-03-15 10:40:00,153.4,153.58,153.19,153.53,14873.0,148.2372,148.4111,148.0342,148.3628,14873.0
2023-03-15 10:50:00,153.46,153.75,153.35,153.69,19276.0,148.2952,148.5754,148.1889,148.5174,19276.0
2023-03-15 11:00:00,153.76,153.98,153.56,153.85,9562.0,148.5851,148.7977,148.3918,148.672,9562.0
2023-03-15 11:10:00,153.86,154.22,153.83,154.12,24034.0,148.6817,149.0296,148.6527,148.9329,24034.0
2023-03-15 11:20:00,154.09,154.17,153.84,153.84,15249.0,148.904,148.9813,148.6624,148.6624,15249.0
2023-03-15 11:30:00,153.8,153.9,153.4,153.45,11158.0,148.6237,148.7204,148.2372,148.2855,11158.0
2023-03-15 11:40:00,153.19,153.57,152.96,153.03,13110.0,148.0342,148.4015,147.812,147.8796,13110.0
2023-03-15 11:50:00,152.95,152.95,152.58,152.63,25322.0,147.8023,147.8023,147.4448,147.4931,25322.0
2023-03-15 12:00:00,152.67,152.84,152.59,152.63,9048.0,147.5317,147.696,147.4544,147.4931,9048.0
2023-03-15 12:10:00,152.59,153.07,152.42,152.95,17441.0,147.4544,147.9183,147.2902,147.8023,17441.0
2023-03-15 12:20:00,152.91,153.16,152.64,152.76,26021.0,147.7637,148.0053,147.5028,147.6187,26021.0
2023-03-15 12:30:00,152.76,153.31,152.76,153.3,18928.0,147.6187,148.1502,147.6187,148.1405,18928.0
2023-03-15 12:40:00,153.36,153.36,153.01,153.26,13494.0,148.1985,148.1985,147.8603,148.1019,13494.0
2023-03-15 12:50:00,153.27,153.27,152.79,152.99,17786.0,148.1116,148.1116,147.6477,147.841,17786.0
2023-03-15 13:00:00,152.93,153.15,152.85,153.1,20482.0,147.783,147.9956,147.7057,147.9473,20482.0
2023-03-15 13:10:00,153.03,153.55,153.01,153.41,20113.0,147.8796,148.3821,147.8603,148.2468,20113.0
2023-03-15 13:20:00,153.44,153.53,153.33,153.44,27375.0,148.2758,148.3628,148.1695,148.2758,27375.0
2023-03-15 13:30:00,153.47,153.56,153.29,153.5,16202.0,148.3048,148.3918,148.1309,148.3338,16202.0
2023-03-15 13:40:00,153.54,153.61,153.39,153.47,23869.0,148.3725,148.4401,148.2275,148.3048,23869.0
2023-03-15 13:50:00,153.47,153.85,153.43,153.63,32357.0,148.3048,148.672,148.2662,148.4594,32357.0
2023-03-15 14:00:00,153.59,153.89,153.46,153.85,22242.0,148.4208,148.7107,148.2952,148.672,22242.0
2023-03-15 14:10:00,153.87,154.22,153.87,154.13,35452.0,148.6914,149.0296,148.6914,148.9426,35452.0
2023-03-15 14:20:00,154.06,154.94,154.04,154.67,33163.0,148.875,149.7254,148.8556,149.4644,33163.0
2023-03-15 14:30:00,154.75,154.85,154.51,154.63,32488.0,149.5417,149.6384,149.3098,149.4258,32488.0
2023-03-15 14:40:00,154.58,154.8,154.42,154.43,26636.0,149.3775,149.5901,149.2229,149.2325,26636.0
2023-03-15 14:50:00,154.44,154.62,154.27,154.53,27353.0,149.2422,149.4161,149.0779,149.3291,27353.0
2023-03-15 15:00:00,154.56,154.69,154.2,154.2,35017.0,149.3581,149.4838,149.0103,149.0103,35017.0
2023-03-15 15:10:00,154.17,154.64,154.17,154.51,31667.0,148.9813,149.4354,148.9813,149.3098,31667.0
2023-03-15 15:20:00,154.51,154.85,154.45,154.66,39800.0,149.3098,149.6384,149.2518,149.4548,39800.0
2023-03-15 15:30:00,154.69,154.83,154.38,154.52,59122.0,149.4838,149.6191,149.1842,149.3195,59122.0
2023-03-15 15:40:00,154.5,154.66,154.21,154.47,89361.0,149.3002,149.4548,149.0199,149.2712,89361.0
2023-03-15 15:50:00,154.44,155.19,154.23,155.07,221637.0,149.2422,149.9669,149.0392,149.851,221637.0
2023-03-16 09:30:00,155.06,155.96,154.78,155.77,31123.0,149.8413,150.711,149.5707,150.5274,31123.0
2023-03-16 09:40:00,155.77,156.17,155.55,155.95,11755.0,150.5274,150.914,150.3148,150.7014,11755.0
2023-03-16 09:50:00,155.96,155.96,155.6,155.79,28039.0,150.711,150.711,150.3631,150.5467,28039.0
2023-03-16 10:00:00,155.86,156.08,155.6,155.67,20900.0,150.6144,150.827,150.3631,150.4308,20900.0
2023-03-16 10:10:00,155.66,155.83,155.35,155.65,22457.0,150.4211,150.5854,150.1216,150.4115,22457.0
2023-03-16 10:20:00,155.65,155.97,155.58,155.97,19274.0,150.4115,150.7207,150.3438,150.7207,19274.0
2023-03-16 10:30:00,155.94,156.07,155.73,155.73,16219.0,150.6917,150.8173,150.4888,150.4888,16219.0
2023-03-16 10:40:00,155.76,155.9,155.56,155.72,10997.0,150.5178,150.653,150.3245,150.4791,10997.0
2023-03-16 10:50:00,155.69,156.4,155.63,156.14,30691.0,150.4501,151.1362,150.3921,150.885,30691.0
2023-03-16 11:00:00,156.17,156.47,156.0,156.41,36802.0,150.914,151.2039,150.7497,151.1459,36802.0
2023-03-16 11:10:00,156.46,156.62,155.86,156.06,27129.0,151.1942,151.3488,150.6144,150.8077,27129.0
2023-03-16 11:20:00,156.0,156.1,155.87,155.91,38493.0,150.7497,150.8463,150.6241,150.6627,38493.0
2023-03-16 11:30:00,156.0,156.11,155.84,155.99,15102.0,150.7497,150.856,150.5951,150.74,15102.0
2023-03-16 11:40:00,155.99,156.14,155.71,156.0,12999.0,150.74,150.885,150.4694,150.7497,12999.0
2023-03-16 11:50:00,155.95,156.05,155.84,155.84,15011.0,150.7014,150.798,150.5951,150.5951,15011.0
2023-03-16 12:00:00,155.8,155.86,155.19,155.19,7753.0,150.5564,150.6144,149.9669,149.9669,7753.0
2023-03-16 12:10:00,155.18,155.49,155.14,155.37,16848.0,149.9573,150.2568,149.9186,150.1409,16848.0
2023-03-16 12:20:00,155.34,155.37,155.15,155.22,25756.0,150.1119,150.1409,149.9283,149.9959,25756.0
2023-03-16 12:30:00,155.22,155.3,154.98,155.3,15323.0,149.9959,150.0732,149.764,150.0732,15323.0
2023-03-16 12:40:00,155.25,155.29,155.13,155.23,7517.0,150.0249,150.0636,149.909,150.0056,7517.0
2023-03-16 12:50:00,155.33,155.67,155.31,155.38,11247.0,150.1022,150.4308,150.0829,150.1505,11247.0
2023-03-16 13:00:00,155.34,155.44,155.23,155.24,11119.0,150.1119,150.2085,150.0056,150.0153,11119.0
2023-03-16 13:10:00,155.22,155.37,155.06,155.36,14580.0,149.9959,150.1409,149.8413,150.1312,14580.0
2023-03-16 13:20:00,155.37,155.66,155.37,155.64,8117.0,150.1409,150.4211,150.1409,150.4018,8117.0
2023-03-16 13:30:00,155.65,155.88,155.64,155.68,13769.0,150.4115,150.6337,150.4018,150.4404,13769.0
2023-03-16 13:40:00,155.66,155.69,155.43,155.52,8628.0,150.4211,150.4501,150.1989,150.2858,8628.0
2023-03-16 13:50:00,155.52,155.68,155.38,155.65,17058.0,150.2858,150.4404,150.1505,150.4115,17058.0
2023-03-16 14:00:00,155.69,155.75,155.51,155.63,6239.0,150.4501,150.5081,150.2762,150.3921,6239.0
2023-03-16 14:10:00,155.75,155.75,155.4,155.4,10941.0,150.5081,150.5081,150.1699,150.1699,10941.0
2023-03-16 14:20:00,155.46,155.46,155.24,155.37,17529.0,150.2278,150.2278,150.0153,150.1409,17529.0
2023-03-16 14:30:00,155.37,155.48,155.13,155.45,13989.0,150.1409,150.2472,149.909,150.2182,13989.0
2023-03-16 14:40:00,155.48,155.79,155.45,155.68,25501.0,150.2472,150.5467,150.2182,150.4404,25501.0
2023-03-16 14:50:00,155.69,155.9,155.47,155.89,26597.0,150.4501,150.653,150.2375,150.6434,26597.0
2023-03-16 15:00:00,155.95,156.02,155.61,155.61,15354.0,150.7014,150.769,150.3728,150.3728,15354.0
2023-03-16 15:10:00,155.63,155.81,155.55,155.63,17982.0,150.3921,150.5661,150.3148,150.3921,17982.0
2023-03-16 15:20:00,155.54,155.77,155.41,155.75,16536.0,150.3052,150.5274,150.1795,150.5081,16536.0
2023-03-16 15:30:00,155.77,155.77,155.54,155.66,31658.0,150.5274,150.5274,150.3052,150.4211,31658.0
2023-03-16 15:40:00,155.66,155.86,155.44,155.57,107706.0,150.4211,150.6144,150.2085,150.3341,107706.0
2023-03-16 15:50:00,155.59,155.85,155.42,155.61,154753.0,150.3535,150.6047,150.1892,150.3728,154753.0
2023-03-17 09:30:00,156.05,156.29,155.29,156.07,351883.0,150.798,151.0299,150.0636,150.8173,351883.0
2023-03-17 09:40:00,156.1,156.25,155.56,155.56,15116.0,150.8463,150.9913,150.3245,150.3245,15116.0
2023-03-17 09:50:00,155.49,155.49,154.58,154.58,11779.0,150.2568,150.2568,149.3775,149.3775,11779.0
2023-03-17 10:00:00,154.67,155.15,154.43,154.54,10495.0,149.4644,149.9283,149.2325,149.3388,10495.0
2023-03-17 10:10:00,154.42,154.42,153.63,153.88,31069.0,149.2229,149.2229,148.4594,148.701,31069.0
2023-03-17 10:20:00,153.86,153.87,153.18,153.46,20904.0,148.6817,148.6914,148.0246,148.2952,20904.0
2023-03-17 10:30:00,153.36,153.42,153.0,153.42,20692.0,148.1985,148.2565,147.8506,148.2565,20692.0
2023-03-17 10:40:00,153.35,153.36,153.06,153.22,12044.0,148.1889,148.1985,147.9086,148.0632,12044.0
2023-03-17 10:50:00,153.27,153.42,153.1,153.36,14114.0,148.1116,148.2565,147.9473,148.1985,14114.0
2023-03-17 11:00:00,153.34,153.45,153.08,153.3,14285.0,148.1792,148.2855,147.928,148.1405,14285.0
2023-03-17 11:10:00,153.27,153.35,153.1,153.19,19707.0,148.1116,148.1889,147.9473,148.0342,19707.0
2023-03-17 11:20:00,153.18,153.63,153.18,153.36,10175.0,148.0246,148.4594,148.0246,148.1985,10175.0
2023-03-17 11:30:00,153.36,153.89,153.31,153.47,15399.0,148.1985,148.7107,148.1502,148.3048,15399.0
2023-03-17 11:40:00,153.52,153.6,153.37,153.41,14650.0,148.3531,148.4304,148.2082,148.2468,14650.0
2023-03-17 11:50:00,153.42,153.44,152.98,153.18,25080.0,148.2565,148.2758,147.8313,148.0246,25080.0
2023-03-17 12:00:00,153.21,153.39,153.07,153.24,9677.0,148.0536,148.2275,147.9183,148.0826,9677.0
2023-03-17 12:10:00,153.22,153.32,153.12,153.15,6888.0,148.0632,148.1599,147.9666,147.9956,6888.0
2023-03-17 12:20:00,153.19,153.38,153.15,153.3,9697.0,148.0342,148.2179,147.9956,148.1405,9697.0
2023-03-17 12:30:00,153.34,153.61,153.24,153.4,15041.0,148.1792,148.4401,148.0826,148.2372,15041.0
2023-03-17 12:40:00,153.43,153.67,153.43,153.54,10380.0,148.2662,148.4981,148.2662,148.3725,10380.0
2023-03-17 12:50:00,153.53,153.58,153.24,153.46,16404.0,148.3628,148.4111,148.0826,148.2952,16404.0
2023-03-17 13:00:00,153.52,153.73,153.43,153.63,12962.0,148.3531,148.5561,148.2662,148.4594,12962.0
2023-03-17 13:10:00,153.61,153.92,153.59,153.86,10204.0,148.4401,148.7397,148.4208,148.6817,10204.0
2023-03-17 13:20:00,153.88,154.15,153.8,153.84,16268.0,148.701,148.9619,148.6237,148.6624,16268.0
2023-03-17 13:30:00,153.8,153.85,153.59,153.7,8375.0,148.6237,148.672,148.4208,148.5271,8375.0
2023-03-17 13:40:00,153.68,153.68,153.18,153.18,14501.0,148.5078,148.5078,148.0246,148.0246,14501.0
2023-03-17 13:50:00,153.23,153.27,153.06,153.16,10777.0,148.0729,148.1116,147.9086,148.0053,10777.0
2023-03-17 14:00:00,153.18,153.26,152.98,153.03,29745.0,148.0246,148.1019,147.8313,147.8796,29745.0
2023-03-17 14:10:00,153.03,153.17,152.96,153.0,15825.0,147.8796,148.0149,147.812,147.8506,15825.0
2023-03-17 14:20:00,153.03,153.07,152.82,152.89,20070.0,147.8796,147.9183,147.6767,147.7443,20070.0
2023-03-17 14:30:00,152.84,153.04,152.74,152.91,11083.0,147.696,147.8893,147.5994,147.7637,11083.0
2023-03-17 14:40:00,152.91,152.98,152.86,152.94,8840.0,147.7637,147.8313,147.7154,147.7927,8840.0
2023-03-17 14:50:00,152.94,153.15,152.75,153.08,14091.0,147.7927,147.9956,147.6091,147.928,14091.0
2023-03-17 15:00:00,153.11,153.19,152.95,153.11,15180.0,147.9569,148.0342,147.8023,147.9569,15180.0
2023-03-17 15:10:00,153.08,153.35,153.02,153.12,24582.0,147.928,148.1889,147.87,147.9666,24582.0
2023-03-17 15:20:00,153.1,153.28,152.99,153.25,20645.0,147.9473,148.1212,147.841,148.0922,20645.0
2023-03-17 15:30:00,153.23,153.25,152.88,152.91,23773.0,148.0729,148.0922,147.7347,147.7637,23773.0
2023-03-17 15:40:00,152.89,152.99,152.71,152.76,41101.0,147.7443,147.841,147.5704,147.6187,41101.0
2023-03-17 15:50:00,152.74,153.15,152.7,153.14,102984.0,147.5994,147.9956,147.5607,147.9859,102984.0
2023-03-20 09:30:00,153.69,154.78,153.69,154.76,26134.0,148.5174,149.5707,148.5174,149.5514,26134.0
2023-03-20 09:40:00,154.72,155.51,154.69,155.39,23790.0,149.5128,150.2762,149.4838,150.1602,23790.0
2023-03-20 09:50:00,155.4,156.12,155.34,155.78,19931.0,150.1699,150.8656,150.1119,150.5371,19931.0
2023-03-20 10:00:00,155.81,155.96,155.23,155.23,13646.0,150.5661,150.711,150.0056,150.0056,13646.0
2023-03-20 10:10:00,155.23,155.32,154.83,154.85,8932.0,150.0056,150.0926,149.6191,149.6384,8932.0
2023-03-20 10:20:00,154.76,154.98,154.68,154.68,10077.0,149.5514,149.764,149.4741,149.4741,10077.0
2023-03-20 10:30:00,154.72,154.82,154.52,154.59,19850.0,149.5128,149.6094,149.3195,149.3871,19850.0
2023-03-20 10:40:00,154.56,154.79,154.48,154.62,22374.0,149.3581,149.5804,149.2808,149.4161,22374.0
2023-03-20 10:50:00,154.68,155.06,154.57,154.9,25929.0,149.4741,149.8413,149.3678,149.6867,25929.0
2023-03-20 11:00:00,154.88,155.12,154.72,154.75,26425.0,149.6674,149.8993,149.5128,149.5417,26425.0
2023-03-20 11:10:00,154.72,154.72,154.43,154.53,15093.0,149.5128,149.5128,149.2325,149.3291,15093.0
2023-03-20 11:20:00,154.53,154.69,154.38,154.68,14474.0,149.3291,149.4838,149.1842,149.4741,14474.0
2023-03-20 11:30:00,154.68,154.68,154.23,154.38,11652.0,149.4741,149.4741,149.0392,149.1842,11652.0
2023-03-20 11:40:00,154.33,154.34,154.06,154.29,9369.0,149.1359,149.1455,148.875,149.0972,9369.0
2023-03-20 11:50:00,154.3,154.52,154.19,154.29,11557.0,149.1069,149.3195,149.0006,149.0972,11557.0
2023-03-20 12:00:00,154.32,154.35,154.0,154.03,18939.0,149.1262,149.1552,148.817,148.846,18939.0
2023-03-20 12:10:00,153.95,153.99,153.74,153.94,16123.0,148.7687,148.8073,148.5657,148.759,16123.0
2023-03-20 12:20:00,153.91,154.11,153.89,154.1,14059.0,148.73,148.9233,148.7107,148.9136,14059.0
2023-03-20 12:30:00,154.14,154.34,154.01,154.3,11827.0,148.9523,149.1455,148.8267,149.1069,11827.0
2023-03-20 12:40:00,154.29,154.33,154.17,154.26,11205.0,149.0972,149.1359,148.9813,149.0682,11205.0
2023-03-20 12:50:00,154.29,154.61,154.29,154.56,14918.0,149.0972,149.4065,149.0972,149.3581,14918.0
2023-03-20 13:00:00,154.58,154.97,154.56,154.85,11913.0,149.3775,149.7543,149.3581,149.6384,11913.0
2023-03-20 13:10:00,154.88,155.0,154.71,155.0,12840.0,149.6674,149.7833,149.5031,149.7833,12840.0
2023-03-20 13:20:00,155.03,155.18,154.92,155.14,11079.0,149.8123,149.9573,149.706,149.9186,11079.0
2023-03-20 13:30:00,155.15,155.25,155.0,155.0,9158.0,149.9283,150.0249,149.7833,149.7833,9158.0
2023-03-20 13:40:00,155.09,155.15,154.93,155.0,15576.0,149.8703,149.9283,149.7157,149.7833,15576.0
2023-03-20 13:50:00,155.0,155.01,154.86,154.96,14908.0,149.7833,149.793,149.648,149.7447,14908.0
2023-03-20 14:00:00,154.96,155.0,154.49,154.49,8199.0,149.7447,149.7833,149.2905,149.2905,8199.0
2023-03-20 14:10:00,154.52,154.7,154.46,154.55,15683.0,149.3195,149.4934,149.2615,149.3485,15683.0
2023-03-20 14:20:00,154.5,154.81,154.37,154.72,11092.0,149.3002,149.5997,149.1745,149.5128,11092.0
2023-03-20 14:30:00,154.72,154.79,154.51,154.52,11170.0,149.5128,149.5804,149.3098,149.3195,11170.0
2023-03-20 14:40:00,154.52,154.66,154.41,154.61,15567.0,149.3195,149.4548,149.2132,149.4065,15567.0
2023-03-20 14:50:00,154.62,154.79,154.56,154.61,14273.0,149.4161,149.5804,149.3581,149.4065,14273.0
2023-03-20 15:00:00,154.62,154.76,154.61,154.66,14588.0,149.4161,149.5514,149.4065,149.4548,14588.0
2023-03-20 15:10:00,154.63,154.87,154.63,154.84,18881.0,149.4258,149.6577,149.4258,149.6287,18881.0
2023-03-20 15:20:00,154.86,154.96,154.71,154.95,21643.0,149.648,149.7447,149.5031,149.735,21643.0
2023-03-20 15:30:00,154.93,155.1,154.85,154.92,34116.0,149.7157,149.88,149.6384,149.706,34116.0
2023-03-20 15:40:00,154.89,155.06,154.86,154.98,41349.0,149.677,149.8413,149.648,149.764,41349.0
2023-03-20 15:50:00,154.99,155.08,154.77,154.87,104753.0,149.7737,149.8606,149.5611,149.6577,104753.0
2023-03-21 09:30:00,155.71,155.86,155.17,155.62,33838.0,150.4694,150.6144,149.9476,150.3825,33838.0
2023-03-21 09:40:00,155.64,155.87,154.81,155.04,23803.0,150.4018,150.6241,149.5997,149.822,23803.0
2023-03-21 09:50:00,154.96,155.1,154.39,154.5,24978.0,149.7447,149.88,149.1939,149.3002,24978.0
2023-03-21 10:00:00,154.5,154.69,154.21,154.21,26296.0,149.3002,149.4838,149.0199,149.0199,26296.0
2023-03-21 10:10:00,154.25,154.54,154.13,154.49,25101.0,149.0586,149.3388,148.9426,149.2905,25101.0
2023-03-21 10:20:00,154.47,154.74,154.46,154.46,13862.0,149.2712,149.5321,149.2615,149.2615,13862.0
2023-03-21 10:30:00,154.44,154.8,154.43,154.52,15158.0,149.2422,149.5901,149.2325,149.3195,15158.0
2023-03-21 10:40:00,154.53,154.53,154.06,154.42,20895.0,149.3291,149.3291,148.875,149.2229,20895.0
2023-03-21 10:50:00,154.42,154.53,154.2,154.22,14786.0,149.2229,149.3291,149.0103,149.0296,14786.0
2023-03-21 11:00:00,154.17,154.43,153.92,154.26,29711.0,148.9813,149.2325,148.7397,149.0682,29711.0
2023-03-21 11:10:00,154.26,154.39,154.16,154.32,16305.0,149.0682,149.1939,148.9716,149.1262,16305.0
2023-03-21 11:20:00,154.33,154.55,154.15,154.42,26233.0,149.1359,149.3485,148.9619,149.2229,26233.0
2023-03-21 11:30:00,154.49,154.59,154.32,154.34,14661.0,149.2905,149.3871,149.1262,149.1455,14661.0
2023-03-21 11:40:00,154.32,154.33,154.13,154.17,15990.0,149.1262,149.1359,148.9426,148.9813,15990.0
2023-03-21 11:50:00,154.14,154.39,154.12,154.25,18918.0,148.9523,149.1939,148.9329,149.0586,18918.0
2023-03-21 12:00:00,154.23,154.24,154.06,154.11,17282.0,149.0392,149.0489,148.875,148.9233,17282.0
2023-03-21 12:10:00,154.07,154.44,154.07,154.4,14698.0,148.8846,149.2422,148.8846,149.2035,14698.0
2023-03-21 12:20:00,154.37,154.52,154.24,154.47,12891.0,149.1745,149.3195,149.0489,149.2712,12891.0
2023-03-21 12:30:00,154.48,154.51,154.22,154.25,20369.0,149.2808,149.3098,149.0296,149.0586,20369.0
2023-03-21 12:40:00,154.29,154.41,154.22,154.28,17210.0,149.0972,149.2132,149.0296,149.0876,17210.0
2023-03-21 12:50:00,154.31,154.4,154.15,154.16,21114.0,149.1166,149.2035,148.9619,148.9716,21114.0
2023-03-21 13:00:00,154.15,154.36,154.13,154.23,35282.0,148.9619,149.1649,148.9426,149.0392,35282.0
2023-03-21 13:10:00,154.26,154.38,154.2,154.26,20886.0,149.0682,149.1842,149.0103,149.0682,20886.0
2023-03-21 13:20:00,154.27,154.3,154.08,154.14,19692.0,149.0779,149.1069,148.8943,148.9523,19692.0
2023-03-21 13:30:00,154.14,154.32,154.14,154.19,13755.0,148.9523,149.1262,148.9523,149.0006,13755.0
2023-03-21 13:40:00,154.19,154.2,154.01,154.04,15526.0,149.0006,149.0103,148.8267,148.8556,15526.0
2023-03-21 13:50:00,154.03,154.05,153.91,153.92,17354.0,148.846,148.8653,148.73,148.7397,17354.0
2023-03-21 14:00:00,153.93,154.19,153.93,154.07,15257.0,148.7493,149.0006,148.7493,148.8846,15257.0
2023-03-21 14:10:00,154.11,154.52,154.1,154.45,11442.0,148.9233,149.3195,148.9136,149.2518,11442.0
2023-03-21 14:20:00,154.44,154.62,154.44,154.5,17729.0,149.2422,149.4161,149.2422,149.3002,17729.0
2023-03-21 14:30:00,154.5,154.5,154.31,154.32,18155.0,149.3002,149.3002,149.1166,149.1262,18155.0
2023-03-21 14:40:00,154.32,154.53,154.3,154.5,16490.0,149.1262,149.3291,149.1069,149.3002,16490.0
2023-03-21 14:50:00,154.49,154.67,154.47,154.47,19552.0,149.2905,149.4644,149.2712,149.2712,19552.0
2023-03-21 15:00:00,154.44,154.76,154.44,154.75,19914.0,149.2422,149.5514,149.2422,149.5417,19914.0
2023-03-21 15:10:00,154.77,154.85,154.66,154.71,24224.0,149.5611,149.6384,149.4548,149.5031,24224.0
2023-03-21 15:20:00,154.73,154.9,154.54,154.58,23355.0,149.5224,149.6867,149.3388,149.3775,23355.0
2023-03-21 15:30:00,154.6,154.92,154.56,154.92,29528.0,149.3968,149.706,149.3581,149.706,29528.0
2023-03-21 15:40:00,154.93,154.98,154.79,154.85,52079.0,149.7157,149.764,149.5804,149.6384,52079.0
2023-03-21 15:50:00,154.82,154.86,154.44,154.6,115542.0,149.6094,149.648,149.2422,149.3968,115542.0
2023-03-22 09:30:00,154.45,154.84,154.3,154.41,27199.0,149.2518,149.6287,149.1069,149.2132,27199.0
2023-03-22 09:40:00,154.42,154.71,154.29,154.37,14685.0,149.2229,149.5031,149.0972,149.1745,14685.0
2023-03-22 09:50:00,154.42,154.56,154.14,154.56,17701.0,149.2229,149.3581,148.9523,149.3581,17701.0
2023-03-22 10:00:00,154.46,154.57,154.3,154.37,13261.0,149.2615,149.3678,149.1069,149.1745,13261.0
2023-03-22 10:10:00,154.34,154.57,154.29,154.53,7833.0,149.1455,149.3678,149.0972,149.3291,7833.0
2023-03-22 10:20:00,154.52,154.56,154.31,154.56,10155.0,149.3195,149.3581,149.1166,149.3581,10155.0
2023-03-22 10:30:00,154.56,154.73,154.46,154.56,11654.0,149.3581,149.5224,149.2615,149.3581,11654.0
2023-03-22 10:40:00,154.5,154.54,154.28,154.44,11340.0,149.3002,149.3388,149.0876,149.2422,11340.0
2023-03-22 10:50:00,154.52,154.52,154.1,154.18,11151.0,149.3195,149.3195,148.9136,148.9909,11151.0
2023-03-22 11:00:00,154.24,154.29,154.09,154.11,13865.0,149.0489,149.0972,148.904,148.9233,13865.0
2023-03-22 11:10:00,154.08,154.09,153.8,153.93,14969.0,148.8943,148.904,148.6237,148.7493,14969.0
2023-03-22 11:20:00,153.97,154.04,153.9,154.0,7586.0,148.788,148.8556,148.7204,148.817,7586.0
2023-03-22 11:30:00,154.04,154.1,153.8,153.83,13112.0,148.8556,148.9136,148.6237,148.6527,13112.0
2023-03-22 11:40:00,153.83,154.14,153.76,154.0,27001.0,148.6527,148.9523,148.5851,148.817,27001.0
2023-03-22 11:50:00,153.98,154.05,153.85,154.05,19720.0,148.7977,148.8653,148.672,148.8653,19720.0
2023-03-22 12:00:00,154.06,154.21,153.95,154.09,14247.0,148.875,149.0199,148.7687,148.904,14247.0
2023-03-22 12:10:00,154.09,154.13,153.97,154.08,13194.0,148.904,148.9426,148.788,148.8943,13194.0
2023-03-22 12:20:00,154.13,154.32,154.05,154.22,12154.0,148.9426,149.1262,148.8653,149.0296,12154.0
2023-03-22 12:30:00,154.2,154.29,154.02,154.08,6808.0,149.0103,149.0972,148.8363,148.8943,6808.0
2023-03-22 12:40:00,154.0,154.03,153.9,153.91,7600.0,148.817,148.846,148.7204,148.73,7600.0
2023-03-22 12:50:00,153.91,154.04,153.88,153.89,11937.0,148.73,148.8556,148.701,148.7107,11937.0
2023-03-22 13:00:00,153.91,153.94,153.78,153.81,27697.0,148.73,148.759,148.6044,148.6334,27697.0
2023-03-22 13:10:00,153.8,153.87,153.63,153.64,10799.0,148.6237,148.6914,148.4594,148.4691,10799.0
2023-03-22 13:20:00,153.66,153.74,153.61,153.73,9897.0,148.4884,148.5657,148.4401,148.5561,9897.0
2023-03-22 13:30:00,153.7,153.8,153.67,153.75,6000.0,148.5271,148.6237,148.4981,148.5754,6000.0
2023-03-22 13:40:00,153.72,153.92,153.72,153.91,6038.0,148.5464,148.7397,148.5464,148.73,6038.0
2023-03-22 13:50:00,153.93,153.94,153.7,153.78,7001.0,148.7493,148.759,148.5271,148.6044,7001.0
2023-03-22 14:00:00,153.75,154.42,153.75,153.94,39264.0,148.5754,149.2229,148.5754,148.759,39264.0
2023-03-22 14:10:00,154.0,154.22,153.87,154.06,22701.0,148.817,149.0296,148.6914,148.875,22701.0
2023-03-22 14:20:00,154.06,154.25,153.96,154.24,14893.0,148.875,149.0586,148.7783,149.0489,14893.0
2023-03-22 14:30:00,154.19,154.38,153.81,154.23,20695.0,149.0006,149.1842,148.6334,149.0392,20695.0
2023-03-22 14:40:00,154.28,154.93,154.28,154.81,19129.0,149.0876,149.7157,149.0876,149.5997,19129.0
2023-03-22 14:50:00,154.77,154.79,153.83,153.88,14382.0,149.5611,149.5804,148.6527,148.701,14382.0
2023-03-22 15:00:00,153.81,153.87,153.16,153.17,20916.0,148.6334,148.6914,148.0053,148.0149,20916.0
2023-03-22 15:10:00,153.17,153.7,153.15,153.59,27174.0,148.0149,148.5271,147.9956,148.4208,27174.0
2023-03-22 15:20:00,153.62,154.17,153.62,154.02,22031.0,148.4498,148.9813,148.4498,148.8363,22031.0
2023-03-22 15:30:00,154.01,154.1,153.31,153.42,29862.0,148.8267,148.9136,148.1502,148.2565,29862.0
2023-03-22 15:40:00,153.42,153.64,152.95,153.16,43403.0,148.2565,148.4691,147.8023,148.0053,43403.0
2023-03-22 15:50:00,153.12,153.19,152.04,152.08,149844.0,147.9666,148.0342,146.923,146.9616,149844.0
2023-03-23 09:30:00,152.06,152.06,151.24,151.46,36702.0,146.9423,146.9423,146.1499,146.3625,36702.0
2023-03-23 09:40:00,151.47,151.75,151.42,151.64,19275.0,146.3721,146.6427,146.3238,146.5364,19275.0
2023-03-23 09:50:00,151.56,151.57,151.11,151.33,27117.0,146.4591,146.4688,146.0243,146.2368,27117.0
2023-03-23 10:00:00,151.43,151.66,151.21,151.33,14391.0,146.3335,146.5557,146.1209,146.2368,14391.0
2023-03-23 10:10:00,151.4,151.84,151.31,151.57,18964.0,146.3045,146.7297,146.2175,146.4688,18964.0
2023-03-23 10:20:00,151.58,151.83,151.56,151.66,22469.0,146.4784,146.72,146.4591,146.5557,22469.0
2023-03-23 10:30:00,151.68,151.98,151.64,151.85,20887.0,146.5751,146.865,146.5364,146.7393,20887.0
2023-03-23 10:40:00,151.9,151.95,151.81,151.92,23413.0,146.7877,146.836,146.7007,146.807,23413.0
2023-03-23 10:50:00,151.96,152.46,151.96,152.41,12964.0,146.8456,147.3288,146.8456,147.2805,12964.0
2023-03-23 11:00:00,152.39,152.7,152.39,152.6,17463.0,147.2612,147.5607,147.2612,147.4641,17463.0
2023-03-23 11:10:00,152.58,152.67,152.45,152.46,13618.0,147.4448,147.5317,147.3192,147.3288,13618.0
2023-03-23 11:20:00,152.47,152.62,152.44,152.56,8998.0,147.3385,147.4834,147.3095,147.4255,8998.0
2023-03-23 11:30:00,152.56,152.67,152.21,152.67,24610.0,147.4255,147.5317,147.0872,147.5317,24610.0
2023-03-23 11:40:00,152.68,152.75,152.46,152.71,9178.0,147.5414,147.6091,147.3288,147.5704,9178.0
2023-03-23 11:50:00,152.73,152.93,152.73,152.88,7089.0,147.5897,147.783,147.5897,147.7347,7089.0
2023-03-23 12:00:00,152.86,152.86,152.66,152.83,8947.0,147.7154,147.7154,147.5221,147.6864,8947.0
2023-03-23 12:10:00,152.91,152.91,152.69,152.72,8486.0,147.7637,147.7637,147.5511,147.5801,8486.0
2023-03-23 12:20:00,152.74,152.74,152.38,152.61,11847.0,147.5994,147.5994,147.2515,147.4738,11847.0
2023-03-23 12:30:00,152.71,152.77,152.55,152.55,8712.0,147.5704,147.6284,147.4158,147.4158,8712.0
2023-03-23 12:40:00,152.53,152.53,152.25,152.36,10052.0,147.3965,147.3965,147.1259,147.2322,10052.0
2023-03-23 12:50:00,152.36,152.36,152.2,152.22,7887.0,147.2322,147.2322,147.0776,147.0969,7887.0
2023-03-23 13:00:00,152.24,152.3,152.12,152.15,10989.0,147.1162,147.1742,147.0003,147.0293,10989.0
2023-03-23 13:10:00,152.15,152.18,151.86,151.86,6288.0,147.0293,147.0582,146.749,146.749,6288.0
2023-03-23 13:20:00,151.9,151.95,151.49,151.63,10838.0,146.7877,146.836,146.3915,146.5268,10838.0
2023-03-23 13:30:00,151.66,151.74,151.61,151.69,10471.0,146.5557,146.633,146.5074,146.5847,10471.0
2023-03-23 13:40:00,151.69,151.99,151.63,151.67,14768.0,146.5847,146.8746,146.5268,146.5654,14768.0
2023-03-23 13:50:00,151.58,151.79,151.5,151.72,9861.0,146.4784,146.6814,146.4011,146.6137,9861.0
2023-03-23 14:00:00,151.82,151.85,151.69,151.7,8783.0,146.7104,146.7393,146.5847,146.5944,8783.0
2023-03-23 14:10:00,151.66,151.94,151.66,151.9,11939.0,146.5557,146.8263,146.5557,146.7877,11939.0
2023-03-23 14:20:00,151.89,151.9,151.22,151.25,10485.0,146.778,146.7877,146.1306,146.1595,10485.0
2023-03-23 14:30:00,151.17,151.39,150.88,151.23,19630.0,146.0822,146.2948,145.802,146.1402,19630.0
2023-03-23 14:40:00,151.24,151.26,150.79,151.0,29633.0,146.1499,146.1692,145.715,145.918,29633.0
2023-03-23 14:50:00,151.0,151.05,150.68,151.05,17374.0,145.918,145.9663,145.6087,145.9663,17374.0
2023-03-23 15:00:00,151.08,151.7,151.08,151.47,18260.0,145.9953,146.5944,145.9953,146.3721,18260.0
2023-03-23 15:10:00,151.49,151.56,150.82,150.89,13367.0,146.3915,146.4591,145.744,145.8117,13367.0
2023-03-23 15:20:00,150.81,150.86,150.51,150.73,16048.0,145.7343,145.7827,145.4444,145.657,16048.0
2023-03-23 15:30:00,150.69,150.88,150.54,150.73,26556.0,145.6184,145.802,145.4734,145.657,26556.0
2023-03-23 15:40:00,150.7,151.08,150.62,150.96,32886.0,145.6281,145.9953,145.5507,145.8793,32886.0
2023-03-23 15:50:00,150.97,151.34,150.65,150.69,133959.0,145.889,146.2465,145.5797,145.6184,133959.0
2023-03-24 09:30:00,151.15,152.19,150.6,151.89,84304.0,146.0629,147.0679,145.5314,146.778,84304.0
2023-03-24 09:40:00,152.01,152.1,151.63,151.74,18279.0,146.894,146.9809,146.5268,146.633,18279.0
2023-03-24 09:50:00,151.75,151.97,151.65,151.77,33582.0,146.6427,146.8553,146.5461,146.662,33582.0
2023-03-24 10:00:00,151.75,152.39,151.75,152.28,23534.0,146.6427,147.2612,146.6427,147.1549,23534.0
2023-03-24 10:10:00,152.32,152.32,151.85,152.05,12632.0,147.1935,147.1935,146.7393,146.9326,12632.0
2023-03-24 10:20:00,152.13,152.79,152.04,152.77,19508.0,147.0099,147.6477,146.923,147.6284,19508.0
2023-03-24 10:30:00,152.7,152.79,152.35,152.35,25606.0,147.5607,147.6477,147.2225,147.2225,25606.0
2023-03-24 10:40:00,152.3,152.3,152.04,152.04,9947.0,147.1742,147.1742,146.923,146.923,9947.0
2023-03-24 10:50:00,151.98,152.42,151.98,152.4,8472.0,146.865,147.2902,146.865,147.2708,8472.0
2023-03-24 11:00:00,152.45,152.54,152.27,152.28,12155.0,147.3192,147.4061,147.1452,147.1549,12155.0
2023-03-24 11:10:00,152.25,152.47,152.18,152.43,7076.0,147.1259,147.3385,147.0582,147.2998,7076.0
2023-03-24 11:20:00,152.56,152.81,152.52,152.78,16302.0,147.4255,147.667,147.3868,147.638,16302.0
2023-03-24 11:30:00,152.89,152.89,152.63,152.71,11970.0,147.7443,147.7443,147.4931,147.5704,11970.0
2023-03-24 11:40:00,152.76,153.46,152.74,153.29,10633.0,147.6187,148.2952,147.5994,148.1309,10633.0
2023-03-24 11:50:00,153.26,153.43,153.14,153.34,13934.0,148.1019,148.2662,147.9859,148.1792,13934.0
2023-03-24 12:00:00,153.36,153.63,153.31,153.63,19334.0,148.1985,148.4594,148.1502,148.4594,19334.0
2023-03-24 12:10:00,153.66,153.74,153.38,153.48,16465.0,148.4884,148.5657,148.2179,148.3145,16465.0
2023-03-24 12:20:00,153.52,153.71,153.39,153.71,25759.0,148.3531,148.5367,148.2275,148.5367,25759.0
2023-03-24 12:30:00,153.71,153.86,153.68,153.68,10830.0,148.5367,148.6817,148.5078,148.5078,10830.0
2023-03-24 12:40:00,153.73,154.12,153.67,154.08,14844.0,148.5561,148.9329,148.4981,148.8943,14844.0
2023-03-24 12:50:00,154.09,154.33,154.03,154.26,14776.0,148.904,149.1359,148.846,149.0682,14776.0
2023-03-24 13:00:00,154.32,154.37,154.09,154.21,11892.0,149.1262,149.1745,148.904,149.0199,11892.0
2023-03-24 13:10:00,154.16,154.22,153.96,153.96,9747.0,148.9716,149.0296,148.7783,148.7783,9747.0
2023-03-24 13:20:00,153.94,154.19,153.84,153.93,15019.0,148.759,149.0006,148.6624,148.7493,15019.0
2023-03-24 13:30:00,153.99,154.18,153.94,153.96,8330.0,148.8073,148.9909,148.759,148.7783,8330.0
2023-03-24 13:40:00,154.01,154.24,153.95,154.07,31262.0,148.8267,149.0489,148.7687,148.8846,31262.0
2023-03-24 13:50:00,154.07,154.33,154.01,154.3,25628.0,148.8846,149.1359,148.8267,149.1069,25628.0
2023-03-24 14:00:00,154.27,154.35,154.21,154.32,24360.0,149.0779,149.1552,149.0199,149.1262,24360.0
2023-03-24 14:10:00,154.33,154.42,154.23,154.3,21395.0,149.1359,149.2229,149.0392,149.1069,21395.0
2023-03-24 14:20:00,154.35,154.4,154.16,154.17,12079.0,149.1552,149.2035,148.9716,148.9813,12079.0
2023-03-24 14:30:00,154.17,154.36,154.17,154.32,15538.0,148.9813,149.1649,148.9813,149.1262,15538.0
2023-03-24 14:40:00,154.35,154.38,154.27,154.34,8007.0,149.1552,149.1842,149.0779,149.1455,8007.0
2023-03-24 14:50:00,154.34,154.43,154.25,154.36,10485.0,149.1455,149.2325,149.0586,149.1649,10485.0
2023-03-24 15:00:00,154.34,154.39,154.26,154.28,13483.0,149.1455,149.1939,149.0682,149.0876,13483.0
2023-03-24 15:10:00,154.27,154.46,154.19,154.42,11465.0,149.0779,149.2615,149.0006,149.2229,11465.0
2023-03-24 15:20:00,154.41,154.68,154.4,154.63,24543.0,149.2132,149.4741,149.2035,149.4258,24543.0
2023-03-24 15:30:00,154.65,154.83,154.61,154.79,28157.0,149.4451,149.6191,149.4065,149.5804,28157.0
2023-03-24 15:40:00,154.79,154.81,154.51,154.59,37163.0,149.5804,149.5997,149.3098,149.3871,37163.0
2023-03-24 15:50:00,154.57,154.68,154.34,154.5,164360.0,149.3678,149.4741,149.1455,149.3002,164360.0
2023-03-27 09:30:00,155.5,156.39,154.67,156.36,52022.0,150.2665,151.1265,149.4644,151.0976,52022.0
2023-03-27 09:40:00,156.25,156.43,155.79,155.95,16806.0,150.9913,151.1652,150.5467,150.7014,16806.0
2023-03-27 09:50:00,155.99,156.31,155.94,155.95,20173.0,150.74,151.0492,150.6917,150.7014,20173.0
2023-03-27 10:00:00,155.95,155.95,155.45,155.5,31151.0,150.7014,150.7014,150.2182,150.2665,31151.0
2023-03-27 10:10:00,155.5,155.55,155.12,155.14,8858.0,150.2665,150.3148,149.8993,149.9186,8858.0
2023-03-27 10:20:00,155.14,155.47,155.09,155.28,11708.0,149.9186,150.2375,149.8703,150.0539,11708.0
2023-03-27 10:30:00,155.33,155.4,155.11,155.16,14795.0,150.1022,150.1699,149.8896,149.9379,14795.0
2023-03-27 10:40:00,155.16,155.22,154.99,155.14,13010.0,149.9379,149.9959,149.7737,149.9186,13010.0
2023-03-27 10:50:00,155.13,155.24,155.01,155.01,13696.0,149.909,150.0153,149.793,149.793,13696.0
2023-03-27 11:00:00,155.01,155.04,154.79,154.89,6902.0,149.793,149.822,149.5804,149.677,6902.0
2023-03-27 11:10:00,154.86,155.04,154.67,154.69,6399.0,149.648,149.822,149.4644,149.4838,6399.0
2023-03-27 11:20:00,154.68,154.98,154.68,154.93,10201.0,149.4741,149.764,149.4741,149.7157,10201.0
2023-03-27 11:30:00,154.98,155.14,154.85,154.96,13330.0,149.764,149.9186,149.6384,149.7447,13330.0
2023-03-27 11:40:00,154.96,155.03,154.83,154.93,12050.0,149.7447,149.8123,149.6191,149.7157,12050.0
2023-03-27 11:50:00,154.9,154.9,154.4,154.44,11801.0,149.6867,149.6867,149.2035,149.2422,11801.0
2023-03-27 12:00:00,154.44,154.64,154.44,154.47,8031.0,149.2422,149.4354,149.2422,149.2712,8031.0
2023-03-27 12:10:00,154.49,154.64,154.44,154.61,10943.0,149.2905,149.4354,149.2422,149.4065,10943.0
2023-03-27 12:20:00,154.66,154.77,154.53,154.59,8748.0,149.4548,149.5611,149.3291,149.3871,8748.0
2023-03-27 12:30:00,154.64,154.89,154.62,154.82,8453.0,149.4354,149.677,149.4161,149.6094,8453.0
2023-03-27 12:40:00,154.83,154.83,154.69,154.76,9580.0,149.6191,149.6191,149.4838,149.5514,9580.0
2023-03-27 12:50:00,154.77,154.94,154.74,154.88,16356.0,149.5611,149.7254,149.5321,149.6674,16356.0
2023-03-27 13:00:00,154.83,154.96,154.74,154.92,18520.0,149.6191,149.7447,149.5321,149.706,18520.0
2023-03-27 13:10:00,154.91,155.06,154.9,155.05,5822.0,149.6964,149.8413,149.6867,149.8316,5822.0
2023-03-27 13:20:00,155.09,155.27,155.04,155.05,11412.0,149.8703,150.0442,149.822,149.8316,11412.0
2023-03-27 13:30:00,155.09,155.14,154.7,154.74,12431.0,149.8703,149.9186,149.4934,149.5321,12431.0
2023-03-27 13:40:00,154.74,154.78,154.64,154.64,10211.0,149.5321,149.5707,149.4354,149.4354,10211.0
2023-03-27 13:50:00,154.64,154.64,154.36,154.36,9975.0,149.4354,149.4354,149.1649,149.1649,9975.0
2023-03-27 14:00:00,154.39,154.53,154.25,154.53,24168.0,149.1939,149.3291,149.0586,149.3291,24168.0
2023-03-27 14:10:00,154.55,154.75,154.54,154.69,7849.0,149.3485,149.5417,149.3388,149.4838,7849.0
2023-03-27 14:20:00,154.67,154.81,154.67,154.75,7234.0,149.4644,149.5997,149.4644,149.5417,7234.0
2023-03-27 14:30:00,154.75,154.85,154.71,154.8,11508.0,149.5417,149.6384,149.5031,149.5901,11508.0
2023-03-27 14:40:00,154.82,154.9,154.77,154.9,10997.0,149.6094,149.6867,149.5611,149.6867,10997.0
2023-03-27 14:50:00,154.92,155.0,154.78,154.92,10590.0,149.706,149.7833,149.5707,149.706,10590.0
2023-03-27 15:00:00,154.93,154.95,154.36,154.36,12243.0,149.7157,149.735,149.1649,149.1649,12243.0
2023-03-27 15:10:00,154.4,154.51,154.22,154.29,17664.0,149.2035,149.3098,149.0296,149.0972,17664.0
2023-03-27 15:20:00,154.28,154.41,154.17,154.25,24450.0,149.0876,149.2132,148.9813,149.0586,24450.0
2023-03-27 15:30:00,154.26,154.43,154.05,154.11,22798.0,149.0682,149.2325,148.8653,148.9233,22798.0
2023-03-27 15:40:00,154.14,154.17,153.72,153.8,44399.0,148.9523,148.9813,148.5464,148.6237,44399.0
2023-03-27 15:50:00,153.78,153.86,153.48,153.61,142056.0,148.6044,148.6817,148.3145,148.4401,142056.0
2023-03-28 09:30:00,153.55,155.07,153.47,155.07,34255.0,148.3821,149.851,148.3048,149.851,34255.0
2023-03-28 09:40:00,155.05,155.34,154.84,154.84,19863.0,149.8316,150.1119,149.6287,149.6287,19863.0
2023-03-28 09:50:00,154.94,155.03,154.73,154.96,11339.0,149.7254,149.8123,149.5224,149.7447,11339.0
2023-03-28 10:00:00,154.99,155.27,154.89,155.22,14766.0,149.7737,150.0442,149.677,149.9959,14766.0
2023-03-28 10:10:00,155.22,155.29,154.81,154.81,18161.0,149.9959,150.0636,149.5997,149.5997,18161.0
2023-03-28 10:20:00,154.78,154.8,154.52,154.8,22141.0,149.5707,149.5901,149.3195,149.5901,22141.0
2023-03-28 10:30:00,154.79,154.84,154.62,154.76,14814.0,149.5804,149.6287,149.4161,149.5514,14814.0
2023-03-28 10:40:00,154.78,154.79,154.56,154.62,13683.0,149.5707,149.5804,149.3581,149.4161,13683.0
2023-03-28 10:50:00,154.62,154.66,154.43,154.52,11520.0,149.4161,149.4548,149.2325,149.3195,11520.0
2023-03-28 11:00:00,154.54,154.72,154.42,154.65,7796.0,149.3388,149.5128,149.2229,149.4451,7796.0
2023-03-28 11:10:00,154.63,154.82,154.59,154.79,15113.0,149.4258,149.6094,149.3871,149.5804,15113.0
2023-03-28 11:20:00,154.81,155.11,154.8,155.08,11056.0,149.5997,149.8896,149.5901,149.8606,11056.0
2023-03-28 11:30:00,155.09,155.24,154.98,155.22,12792.0,149.8703,150.0153,149.764,149.9959,12792.0
2023-03-28 11:40:00,155.22,155.27,155.13,155.18,37459.0,149.9959,150.0442,149.909,149.9573,37459.0
2023-03-28 11:50:00,155.28,155.31,155.19,155.23,14685.0,150.0539,150.0829,149.9669,150.0056,14685.0
2023-03-28 12:00:00,155.22,155.36,155.19,155.28,10376.0,149.9959,150.1312,149.9669,150.0539,10376.0
2023-03-28 12:10:00,155.27,155.33,155.16,155.18,10458.0,150.0442,150.1022,149.9379,149.9573,10458.0
2023-03-28 12:20:00,155.21,155.41,155.2,155.3,6527.0,149.9863,150.1795,149.9766,150.0732,6527.0
2023-03-28 12:30:00,155.31,155.32,155.19,155.26,8935.0,150.0829,150.0926,149.9669,150.0346,8935.0
2023-03-28 12:40:00,155.27,155.31,155.18,155.25,8333.0,150.0442,150.0829,149.9573,150.0249,8333.0
2023-03-28 12:50:00,155.18,155.18,154.99,155.03,5562.0,149.9573,149.9573,149.7737,149.8123,5562.0
2023-03-28 13:00:00,155.03,155.07,154.93,154.95,5842.0,149.8123,149.851,149.7157,149.735,5842.0
2023-03-28 13:10:00,155.01,155.03,154.85,154.86,4114.0,149.793,149.8123,149.6384,149.648,4114.0
2023-03-28 13:20:00,154.89,154.9,154.72,154.8,5406.0,149.677,149.6867,149.5128,149.5901,5406.0
2023-03-28 13:30:00,154.81,154.85,154.63,154.78,11549.0,149.5997,149.6384,149.4258,149.5707,11549.0
2023-03-28 13:40:00,154.75,154.88,154.74,154.83,6995.0,149.5417,149.6674,149.5321,149.6191,6995.0
2023-03-28 13:50:00,154.81,154.87,154.54,154.6,10472.0,149.5997,149.6577,149.3388,149.3968,10472.0
2023-03-28 14:00:00,154.64,154.65,154.53,154.65,7293.0,149.4354,149.4451,149.3291,149.4451,7293.0
2023-03-28 14:10:00,154.63,154.73,154.55,154.7,7242.0,149.4258,149.5224,149.3485,149.4934,7242.0
2023-03-28 14:20:00,154.71,154.77,154.56,154.61,11827.0,149.5031,149.5611,149.3581,149.4065,11827.0
2023-03-28 14:30:00,154.6,154.8,154.52,154.76,13912.0,149.3968,149.5901,149.3195,149.5514,13912.0
2023-03-28 14:40:00,154.78,154.96,154.77,154.86,8955.0,149.5707,149.7447,149.5611,149.648,8955.0
2023-03-28 14:50:00,154.89,155.16,154.87,155.1,15029.0,149.677,149.9379,149.6577,149.88,15029.0
2023-03-28 15:00:00,155.1,155.23,155.07,155.23,9166.0,149.88,150.0056,149.851,150.0056,9166.0
2023-03-28 15:10:00,155.23,155.25,154.94,155.02,16195.0,150.0056,150.0249,149.7254,149.8027,16195.0
2023-03-28 15:20:00,155.01,155.04,154.85,154.86,20227.0,149.793,149.822,149.6384,149.648,20227.0
2023-03-28 15:30:00,154.86,155.02,154.76,154.89,20081.0,149.648,149.8027,149.5514,149.677,20081.0
2023-03-28 15:40:00,154.91,155.01,154.85,154.97,33733.0,149.6964,149.793,149.6384,149.7543,33733.0
2023-03-28 15:50:00,155.02,155.06,154.79,154.83,114215.0,149.8027,149.8413,149.5804,149.6191,114215.0
2023-03-29 09:30:00,155.6,156.35,155.59,156.35,43898.0,150.3631,151.0879,150.3535,151.0879,43898.0
2023-03-29 09:40:00,156.35,156.88,156.25,156.74,39243.0,151.0879,151.6001,150.9913,151.4648,39243.0
2023-03-29 09:50:00,156.69,157.1,156.69,156.91,29973.0,151.4165,151.8127,151.4165,151.629,29973.0
2023-03-29 10:00:00,156.87,157.01,156.63,156.63,18812.0,151.5904,151.7257,151.3585,151.3585,18812.0
2023-03-29 10:10:00,156.64,156.81,156.38,156.56,15311.0,151.3681,151.5324,151.1169,151.2908,15311.0
2023-03-29 10:20:00,156.55,156.86,156.49,156.74,22938.0,151.2812,151.5807,151.2232,151.4648,22938.0
2023-03-29 10:30:00,156.78,156.88,156.63,156.71,13473.0,151.5034,151.6001,151.3585,151.4358,13473.0
2023-03-29 10:40:00,156.71,157.03,156.71,157.0,13947.0,151.4358,151.745,151.4358,151.716,13947.0
2023-03-29 10:50:00,157.0,157.03,156.71,156.79,17568.0,151.716,151.745,151.4358,151.5131,17568.0
2023-03-29 11:00:00,156.76,156.84,156.57,156.78,12120.0,151.4841,151.5614,151.3005,151.5034,12120.0
2023-03-29 11:10:00,156.76,156.83,156.61,156.62,17300.0,151.4841,151.5517,151.3391,151.3488,17300.0
2023-03-29 11:20:00,156.6,156.72,156.41,156.47,9869.0,151.3295,151.4454,151.1459,151.2039,9869.0
2023-03-29 11:30:00,156.49,156.62,156.35,156.35,9888.0,151.2232,151.3488,151.0879,151.0879,9888.0
2023-03-29 11:40:00,156.38,156.45,156.27,156.33,6758.0,151.1169,151.1845,151.0106,151.0686,6758.0
2023-03-29 11:50:00,156.38,156.57,156.34,156.53,16666.0,151.1169,151.3005,151.0782,151.2618,16666.0
2023-03-29 12:00:00,156.51,156.51,156.34,156.42,16352.0,151.2425,151.2425,151.0782,151.1555,16352.0
2023-03-29 12:10:00,156.42,156.51,156.37,156.38,18017.0,151.1555,151.2425,151.1072,151.1169,18017.0
2023-03-29 12:20:00,156.38,156.42,156.27,156.3,9342.0,151.1169,151.1555,151.0106,151.0396,9342.0
2023-03-29 12:30:00,156.33,156.42,156.32,156.4,6431.0,151.0686,151.1555,151.0589,151.1362,6431.0
2023-03-29 12:40:00,156.42,156.42,156.17,156.18,16210.0,151.1555,151.1555,150.914,150.9236,16210.0
2023-03-29 12:50:00,156.17,156.36,156.14,156.35,17622.0,150.914,151.0976,150.885,151.0879,17622.0
2023-03-29 13:00:00,156.33,156.63,156.33,156.6,13499.0,151.0686,151.3585,151.0686,151.3295,13499.0
2023-03-29 13:10:00,156.6,156.65,156.55,156.58,10125.0,151.3295,151.3778,151.2812,151.3102,10125.0
2023-03-29 13:20:00,156.57,156.7,156.53,156.64,7214.0,151.3005,151.4261,151.2618,151.3681,7214.0
2023-03-29 13:30:00,156.63,156.73,156.49,156.61,15633.0,151.3585,151.4551,151.2232,151.3391,15633.0
2023-03-29 13:40:00,156.61,156.66,156.45,156.46,16587.0,151.3391,151.3875,151.1845,151.1942,16587.0
2023-03-29 13:50:00,156.46,156.53,156.42,156.45,8513.0,151.1942,151.2618,151.1555,151.1845,8513.0
2023-03-29 14:00:00,156.47,156.61,156.4,156.59,14067.0,151.2039,151.3391,151.1362,151.3198,14067.0
2023-03-29 14:10:00,156.64,156.76,156.64,156.72,10240.0,151.3681,151.4841,151.3681,151.4454,10240.0
2023-03-29 14:20:00,156.71,156.81,156.65,156.77,14611.0,151.4358,151.5324,151.3778,151.4938,14611.0
2023-03-29 14:30:00,156.76,156.8,156.67,156.73,12908.0,151.4841,151.5228,151.3971,151.4551,12908.0
2023-03-29 14:40:00,156.75,156.83,156.72,156.72,12500.0,151.4744,151.5517,151.4454,151.4454,12500.0
2023-03-29 14:50:00,156.72,156.82,156.64,156.79,12220.0,151.4454,151.5421,151.3681,151.5131,12220.0
2023-03-29 15:00:00,156.83,156.85,156.68,156.79,22346.0,151.5517,151.5711,151.4068,151.5131,22346.0
2023-03-29 15:10:00,156.79,156.86,156.72,156.79,16793.0,151.5131,151.5807,151.4454,151.5131,16793.0
2023-03-29 15:20:00,156.82,156.93,156.8,156.88,13590.0,151.5421,151.6484,151.5228,151.6001,13590.0
2023-03-29 15:30:00,156.86,156.94,156.81,156.87,20151.0,151.5807,151.658,151.5324,151.5904,20151.0
2023-03-29 15:40:00,156.87,157.0,156.83,156.9,52937.0,151.5904,151.716,151.5517,151.6194,52937.0
2023-03-29 15:50:00,156.9,157.12,156.88,157.07,112279.0,151.6194,151.832,151.6001,151.7837,112279.0
2023-03-30 09:30:00,158.03,160.18,158.03,159.81,117604.0,152.7114,154.789,152.7114,154.4314,117604.0
2023-03-30 09:40:00,159.81,160.02,159.32,159.52,51093.0,154.4314,154.6344,153.9579,154.1512,51093.0
2023-03-30 09:50:00,159.52,159.84,159.32,159.57,41238.0,154.1512,154.4604,153.9579,154.1995,41238.0
2023-03-30 10:00:00,159.55,159.75,159.43,159.69,24744.0,154.1802,154.3735,154.0642,154.3155,24744.0
2023-03-30 10:10:00,159.61,159.79,159.5,159.79,21920.0,154.2382,154.4121,154.1319,154.4121,21920.0
2023-03-30 10:20:00,159.76,160.03,159.56,159.96,49744.0,154.3831,154.644,154.1899,154.5764,49744.0
2023-03-30 10:30:00,160.0,160.25,159.93,160.06,39316.0,154.6151,154.8566,154.5474,154.673,39316.0
2023-03-30 10:40:00,160.02,160.26,159.98,160.11,33984.0,154.6344,154.8663,154.5957,154.7213,33984.0
2023-03-30 10:50:00,160.11,160.18,159.92,159.98,19435.0,154.7213,154.789,154.5377,154.5957,19435.0
2023-03-30 11:00:00,159.96,160.3,159.84,160.24,29638.0,154.5764,154.905,154.4604,154.847,29638.0
2023-03-30 11:10:00,160.24,160.54,160.12,160.54,23592.0,154.847,155.1369,154.731,155.1369,23592.0
2023-03-30 11:20:00,160.54,161.22,160.45,160.6,135340.0,155.1369,155.794,155.0499,155.1949,135340.0
2023-03-30 11:30:00,160.57,160.71,160.31,160.37,21963.0,155.1659,155.3012,154.9146,154.9726,21963.0
2023-03-30 11:40:00,160.35,160.46,160.13,160.25,17318.0,154.9533,155.0596,154.7407,154.8566,17318.0
2023-03-30 11:50:00,160.25,160.43,160.22,160.4,15080.0,154.8566,155.0306,154.8276,155.0016,15080.0
2023-03-30 12:00:00,160.38,160.48,160.27,160.44,19007.0,154.9823,155.0789,154.876,155.0402,19007.0
2023-03-30 12:10:00,160.43,160.49,160.35,160.45,19963.0,155.0306,155.0886,154.9533,155.0499,19963.0
2023-03-30 12:20:00,160.46,160.53,160.3,160.3,21133.0,155.0596,155.1272,154.905,154.905,21133.0
2023-03-30 12:30:00,160.31,160.34,160.16,160.27,14947.0,154.9146,154.9436,154.7697,154.876,14947.0
2023-03-30 12:40:00,160.27,160.41,160.23,160.32,16395.0,154.876,155.0113,154.8373,154.9243,16395.0
2023-03-30 12:50:00,160.3,160.51,160.28,160.39,21139.0,154.905,155.1079,154.8856,154.9919,21139.0
2023-03-30 13:00:00,160.42,160.6,160.42,160.58,19199.0,155.0209,155.1949,155.0209,155.1755,19199.0
2023-03-30 13:10:00,160.59,160.78,160.44,160.56,22302.0,155.1852,155.3688,155.0402,155.1562,22302.0
2023-03-30 13:20:00,160.58,160.64,160.48,160.53,16910.0,155.1755,155.2335,155.0789,155.1272,16910.0
2023-03-30 13:30:00,160.53,160.55,160.32,160.51,18832.0,155.1272,155.1465,154.9243,155.1079,18832.0
2023-03-30 13:40:00,160.52,160.6,160.43,160.6,23233.0,155.1175,155.1949,155.0306,155.1949,23233.0
2023-03-30 13:50:00,160.56,160.64,160.27,160.51,41554.0,155.1562,155.2335,154.876,155.1079,41554.0
2023-03-30 14:00:00,160.5,160.79,160.46,160.77,35525.0,155.0982,155.3785,155.0596,155.3591,35525.0
2023-03-30 14:10:00,160.78,160.91,160.51,160.9,36916.0,155.3688,155.4944,155.1079,155.4848,36916.0
2023-03-30 14:20:00,160.89,161.08,160.89,161.05,24030.0,155.4751,155.6587,155.4751,155.6297,24030.0
2023-03-30 14:30:00,161.05,161.25,160.97,161.21,34448.0,155.6297,155.823,155.5524,155.7843,34448.0
2023-03-30 14:40:00,161.24,161.26,160.99,161.07,35076.0,155.8133,155.8326,155.5717,155.649,35076.0
2023-03-30 14:50:00,161.09,161.15,161.0,161.12,14876.0,155.6684,155.7263,155.5814,155.6974,14876.0
2023-03-30 15:00:00,161.14,161.34,161.11,161.2,41494.0,155.7167,155.91,155.6877,155.7747,41494.0
2023-03-30 15:10:00,161.2,161.3,161.13,161.27,33583.0,155.7747,155.8713,155.707,155.8423,33583.0
2023-03-30 15:20:00,161.27,161.67,161.26,161.55,50783.0,155.8423,156.2288,155.8326,156.1129,50783.0
2023-03-30 15:30:00,161.55,161.93,161.53,161.87,145617.0,156.1129,156.4801,156.0936,156.4221,145617.0
2023-03-30 15:40:00,161.86,162.06,161.6,161.6,147692.0,156.4125,156.6057,156.1612,156.1612,147692.0
2023-03-30 15:50:00,161.6,161.86,161.37,161.5,291445.0,156.1612,156.4125,155.9389,156.0646,291445.0
2023-03-31 09:30:00,162.39,163.43,162.2,163.04,65767.0,156.9246,157.9296,156.741,157.5527,65767.0
2023-03-31 09:40:00,163.1,163.34,162.94,163.08,31144.0,157.6107,157.8426,157.4561,157.5914,31144.0
2023-03-31 09:50:00,163.13,163.37,162.98,163.34,34883.0,157.6397,157.8716,157.4948,157.8426,34883.0
2023-03-31 10:00:00,163.31,163.37,163.1,163.15,27197.0,157.8136,157.8716,157.6107,157.659,27197.0
2023-03-31 10:10:00,163.12,163.16,162.87,163.03,60272.0,157.63,157.6687,157.3885,157.5431,60272.0
2023-03-31 10:20:00,163.01,163.12,162.81,162.99,50367.0,157.5237,157.63,157.3305,157.5044,50367.0
2023-03-31 10:30:00,162.97,163.12,162.87,163.02,29577.0,157.4851,157.63,157.3885,157.5334,29577.0
2023-03-31 10:40:00,163.05,163.08,162.98,162.99,22316.0,157.5624,157.5914,157.4948,157.5044,22316.0
2023-03-31 10:50:00,163.01,163.07,162.9,163.02,89263.0,157.5237,157.5817,157.4174,157.5334,89263.0
2023-03-31 11:00:00,163.01,163.18,162.92,163.02,28004.0,157.5237,157.688,157.4368,157.5334,28004.0
2023-03-31 11:10:00,163.0,163.24,163.0,163.04,19472.0,157.5141,157.746,157.5141,157.5527,19472.0
2023-03-31 11:20:00,163.04,163.15,162.95,162.99,42701.0,157.5527,157.659,157.4658,157.5044,42701.0
2023-03-31 11:30:00,163.0,163.07,162.97,162.99,24680.0,157.5141,157.5817,157.4851,157.5044,24680.0
2023-03-31 11:40:00,162.99,163.07,162.97,162.99,27580.0,157.5044,157.5817,157.4851,157.5044,27580.0
2023-03-31 11:50:00,163.0,163.06,162.84,162.94,39457.0,157.5141,157.5721,157.3595,157.4561,39457.0
2023-03-31 12:00:00,162.95,163.06,162.95,163.06,13904.0,157.4658,157.5721,157.4658,157.5721,13904.0
2023-03-31 12:10:00,163.04,163.05,162.94,163.01,28305.0,157.5527,157.5624,157.4561,157.5237,28305.0
2023-03-31 12:20:00,162.99,163.05,162.93,162.98,32102.0,157.5044,157.5624,157.4464,157.4948,32102.0
2023-03-31 12:30:00,162.97,162.99,162.7,162.78,48370.0,157.4851,157.5044,157.2242,157.3015,48370.0
2023-03-31 12:40:00,162.78,162.86,162.65,162.68,34964.0,157.3015,157.3788,157.1759,157.2049,34964.0
2023-03-31 12:50:00,162.68,162.71,162.48,162.53,23917.0,157.2049,157.2338,157.0116,157.0599,23917.0
2023-03-31 13:00:00,162.53,162.68,162.49,162.66,22530.0,157.0599,157.2049,157.0212,157.1855,22530.0
2023-03-31 13:10:00,162.65,162.81,162.64,162.78,20832.0,157.1759,157.3305,157.1662,157.3015,20832.0
2023-03-31 13:20:00,162.77,162.88,162.72,162.8,30486.0,157.2918,157.3981,157.2435,157.3208,30486.0
2023-03-31 13:30:00,162.8,162.83,162.48,162.49,28692.0,157.3208,157.3498,157.0116,157.0212,28692.0
2023-03-31 13:40:00,162.49,162.54,162.24,162.28,31406.0,157.0212,157.0696,156.7797,156.8183,31406.0
2023-03-31 13:50:00,162.28,162.61,162.19,162.56,26662.0,156.8183,157.1372,156.7313,157.0889,26662.0
2023-03-31 14:00:00,162.56,162.7,162.53,162.68,35833.0,157.0889,157.2242,157.0599,157.2049,35833.0
2023-03-31 14:10:00,162.68,162.74,162.53,162.57,34297.0,157.2049,157.2628,157.0599,157.0986,34297.0
2023-03-31 14:20:00,162.56,162.57,162.31,162.49,39699.0,157.0889,157.0986,156.8473,157.0212,39699.0
2023-03-31 14:30:00,162.5,162.78,162.5,162.78,36165.0,157.0309,157.3015,157.0309,157.3015,36165.0
2023-03-31 14:40:00,162.77,162.81,162.59,162.76,30245.0,157.2918,157.3305,157.1179,157.2822,30245.0
2023-03-31 14:50:00,162.75,162.8,162.69,162.77,35818.0,157.2725,157.3208,157.2145,157.2918,35818.0
2023-03-31 15:00:00,162.77,163.13,162.77,163.01,39460.0,157.2918,157.6397,157.2918,157.5237,39460.0
2023-03-31 15:10:00,162.99,163.16,162.94,163.1,41318.0,157.5044,157.6687,157.4561,157.6107,41318.0
2023-03-31 15:20:00,163.11,163.43,163.1,163.19,47080.0,157.6204,157.9296,157.6107,157.6977,47080.0
2023-03-31 15:30:00,163.22,163.35,162.97,163.15,82765.0,157.7267,157.8523,157.4851,157.659,82765.0
2023-03-31 15:40:00,163.14,163.21,162.83,162.95,72451.0,157.6494,157.717,157.3498,157.4658,72451.0
2023-03-31 15:50:00,162.98,163.36,162.69,163.17,285233.0,157.4948,157.862,157.2145,157.6784,285233.0
2023-04-03 09:30:00,162.81,163.2,162.48,163.07,51954.0,157.3305,157.7074,157.0116,157.5817,51954.0
2023-04-03 09:40:00,163.09,163.62,162.92,163.29,22956.0,157.6011,158.1132,157.4368,157.7943,22956.0
2023-04-03 09:50:00,163.28,163.79,163.03,163.49,20674.0,157.7847,158.2775,157.5431,157.9876,20674.0
2023-04-03 10:00:00,163.4,163.95,163.06,163.95,11949.0,157.9006,158.4321,157.5721,158.4321,11949.0
2023-04-03 10:10:00,163.9,163.97,163.76,163.77,12283.0,158.3838,158.4514,158.2485,158.2582,12283.0
2023-04-03 10:20:00,163.8,163.91,163.62,163.77,12855.0,158.2872,158.3935,158.1132,158.2582,12855.0
2023-04-03 10:30:00,163.81,163.88,163.43,163.59,12399.0,158.2968,158.3645,157.9296,158.0842,12399.0
2023-04-03 10:40:00,163.56,163.67,163.45,163.52,36669.0,158.0552,158.1615,157.9489,158.0166,36669.0
2023-04-03 10:50:00,163.54,163.55,163.03,163.07,17615.0,158.0359,158.0456,157.5431,157.5817,17615.0
2023-04-03 11:00:00,163.03,163.24,163.01,163.15,11778.0,157.5431,157.746,157.5237,157.659,11778.0
2023-04-03 11:10:00,163.2,163.22,162.99,163.12,10021.0,157.7074,157.7267,157.5044,157.63,10021.0
2023-04-03 11:20:00,163.16,163.38,163.1,163.29,17850.0,157.6687,157.8813,157.6107,157.7943,17850.0
2023-04-03 11:30:00,163.28,163.5,163.26,163.46,14279.0,157.7847,157.9973,157.7653,157.9586,14279.0
2023-04-03 11:40:00,163.5,163.55,163.39,163.5,21709.0,157.9973,158.0456,157.891,157.9973,21709.0
2023-04-03 11:50:00,163.49,163.6,163.42,163.55,25748.0,157.9876,158.0939,157.9199,158.0456,25748.0
2023-04-03 12:00:00,163.56,163.74,163.54,163.71,9877.0,158.0552,158.2292,158.0359,158.2002,9877.0
2023-04-03 12:10:00,163.69,163.88,163.69,163.86,11731.0,158.1809,158.3645,158.1809,158.3451,11731.0
2023-04-03 12:20:00,163.85,164.09,163.78,164.03,20266.0,158.3355,158.5674,158.2678,158.5094,20266.0
2023-04-03 12:30:00,164.03,164.17,163.92,164.11,29563.0,158.5094,158.6447,158.4031,158.5867,29563.0
2023-04-03 12:40:00,164.17,164.2,163.97,164.03,12446.0,158.6447,158.6737,158.4514,158.5094,12446.0
2023-04-03 12:50:00,164.04,164.04,163.75,163.84,15235.0,158.5191,158.5191,158.2388,158.3258,15235.0
2023-04-03 13:00:00,163.83,163.97,163.74,163.97,12529.0,158.3161,158.4514,158.2292,158.4514,12529.0
2023-04-03 13:10:00,164.0,164.09,163.88,164.01,20833.0,158.4804,158.5674,158.3645,158.4901,20833.0
2023-04-03 13:20:00,163.98,164.05,163.87,163.95,10803.0,158.4611,158.5287,158.3548,158.4321,10803.0
2023-04-03 13:30:00,163.94,164.2,163.92,164.17,16678.0,158.4224,158.6737,158.4031,158.6447,16678.0
2023-04-03 13:40:00,164.16,164.2,164.01,164.03,9931.0,158.635,158.6737,158.4901,158.5094,9931.0
2023-04-03 13:50:00,164.03,164.17,164.01,164.15,14132.0,158.5094,158.6447,158.4901,158.6254,14132.0
2023-04-03 14:00:00,164.13,164.28,164.09,164.24,19652.0,158.6061,158.751,158.5674,158.7123,19652.0
2023-04-03 14:10:00,164.23,164.35,164.21,164.26,10520.0,158.7027,158.8186,158.6834,158.7317,10520.0
2023-04-03 14:20:00,164.25,164.6,164.24,164.55,41392.0,158.722,159.0602,158.7123,159.0119,41392.0
2023-04-03 14:30:00,164.55,164.68,164.49,164.67,28695.0,159.0119,159.1375,158.9539,159.1279,28695.0
2023-04-03 14:40:00,164.68,164.71,164.54,164.57,33396.0,159.1375,159.1665,159.0023,159.0312,33396.0
2023-04-03 14:50:00,164.56,164.66,164.56,164.64,28902.0,159.0216,159.1182,159.0216,159.0989,28902.0
2023-04-03 15:00:00,164.64,164.84,164.6,164.71,30923.0,159.0989,159.2922,159.0602,159.1665,30923.0
2023-04-03 15:10:00,164.74,164.92,164.72,164.78,26389.0,159.1955,159.3695,159.1762,159.2342,26389.0
2023-04-03 15:20:00,164.75,164.93,164.72,164.79,26814.0,159.2052,159.3791,159.1762,159.2438,26814.0
2023-04-03 15:30:00,164.78,164.8,164.52,164.54,55686.0,159.2342,159.2535,158.9829,159.0023,55686.0
2023-04-03 15:40:00,164.53,164.72,164.33,164.35,50752.0,158.9926,159.1762,158.7993,158.8186,50752.0
2023-04-03 15:50:00,164.3,164.37,163.81,163.86,228352.0,158.7703,158.838,158.2968,158.3451,228352.0
2023-04-04 09:30:00,163.99,164.84,163.99,164.36,37866.0,158.4708,159.2922,158.4708,158.8283,37866.0
2023-04-04 09:40:00,164.41,164.68,164.18,164.21,17896.0,158.8766,159.1375,158.6544,158.6834,17896.0
2023-04-04 09:50:00,164.25,164.25,163.7,163.95,21800.0,158.722,158.722,158.1905,158.4321,21800.0
2023-04-04 10:00:00,164.0,164.26,163.76,163.97,19624.0,158.4804,158.7317,158.2485,158.4514,19624.0
2023-04-04 10:10:00,163.9,164.08,163.78,164.03,20165.0,158.3838,158.5577,158.2678,158.5094,20165.0
2023-04-04 10:20:00,163.99,163.99,163.61,163.63,16829.0,158.4708,158.4708,158.1036,158.1229,16829.0
2023-04-04 10:30:00,163.6,163.99,163.59,163.81,26425.0,158.0939,158.4708,158.0842,158.2968,26425.0
2023-04-04 10:40:00,163.81,163.81,163.45,163.7,35070.0,158.2968,158.2968,157.9489,158.1905,35070.0
2023-04-04 10:50:00,163.73,164.07,163.7,164.01,40194.0,158.2195,158.5481,158.1905,158.4901,40194.0
2023-04-04 11:00:00,164.03,164.05,163.46,163.49,11096.0,158.5094,158.5287,157.9586,157.9876,11096.0
2023-04-04 11:10:00,163.51,163.6,163.17,163.27,12588.0,158.0069,158.0939,157.6784,157.775,12588.0
2023-04-04 11:20:00,163.28,163.37,163.18,163.28,16604.0,157.7847,157.8716,157.688,157.7847,16604.0
2023-04-04 11:30:00,163.32,163.44,163.11,163.33,54435.0,157.8233,157.9393,157.6204,157.833,54435.0
2023-04-04 11:40:00,163.33,163.47,163.23,163.3,20887.0,157.833,157.9683,157.7363,157.804,20887.0
2023-04-04 11:50:00,163.3,163.31,162.82,162.86,31342.0,157.804,157.8136,157.3401,157.3788,31342.0
2023-04-04 12:00:00,162.82,162.94,162.74,162.85,24407.0,157.3401,157.4561,157.2628,157.3691,24407.0
2023-04-04 12:10:00,162.84,162.87,162.46,162.46,17686.0,157.3595,157.3885,156.9923,156.9923,17686.0
2023-04-04 12:20:00,162.42,162.6,162.39,162.44,21134.0,156.9536,157.1275,156.9246,156.9729,21134.0
2023-04-04 12:30:00,162.45,162.71,162.43,162.66,16755.0,156.9826,157.2338,156.9633,157.1855,16755.0
2023-04-04 12:40:00,162.68,162.87,162.53,162.85,69225.0,157.2049,157.3885,157.0599,157.3691,69225.0
2023-04-04 12:50:00,162.84,162.85,162.38,162.59,62165.0,157.3595,157.3691,156.9149,157.1179,62165.0
2023-04-04 13:00:00,162.59,162.81,162.47,162.52,75626.0,157.1179,157.3305,157.0019,157.0502,75626.0
2023-04-04 13:10:00,162.49,162.71,162.39,162.62,32793.0,157.0212,157.2338,156.9246,157.1469,32793.0
2023-04-04 13:20:00,162.62,162.7,162.46,162.54,26336.0,157.1469,157.2242,156.9923,157.0696,26336.0
2023-04-04 13:30:00,162.54,162.71,162.43,162.61,103747.0,157.0696,157.2338,156.9633,157.1372,103747.0
2023-04-04 13:40:00,162.6,162.98,162.58,162.94,84144.0,157.1275,157.4948,157.1082,157.4561,84144.0
2023-04-04 13:50:00,162.97,163.19,162.82,162.98,48348.0,157.4851,157.6977,157.3401,157.4948,48348.0
2023-04-04 14:00:00,162.96,163.03,162.87,162.96,24924.0,157.4754,157.5431,157.3885,157.4754,24924.0
2023-04-04 14:10:00,162.99,163.01,162.9,162.94,25859.0,157.5044,157.5237,157.4174,157.4561,25859.0
2023-04-04 14:20:00,162.93,163.01,162.89,162.95,20133.0,157.4464,157.5237,157.4078,157.4658,20133.0
2023-04-04 14:30:00,162.94,162.94,162.67,162.73,72887.0,157.4561,157.4561,157.1952,157.2532,72887.0
2023-04-04 14:40:00,162.7,162.8,162.55,162.64,19384.0,157.2242,157.3208,157.0792,157.1662,19384.0
2023-04-04 14:50:00,162.64,162.73,162.62,162.73,16922.0,157.1662,157.2532,157.1469,157.2532,16922.0
2023-04-04 15:00:00,162.71,162.93,162.71,162.88,26906.0,157.2338,157.4464,157.2338,157.3981,26906.0
2023-04-04 15:10:00,162.91,163.02,162.77,162.99,54781.0,157.4271,157.5334,157.2918,157.5044,54781.0
2023-04-04 15:20:00,163.0,163.11,162.88,162.96,29897.0,157.5141,157.6204,157.3981,157.4754,29897.0
2023-04-04 15:30:00,162.94,163.02,162.83,163.0,23528.0,157.4561,157.5334,157.3498,157.5141,23528.0
2023-04-04 15:40:00,162.99,163.18,162.94,163.18,52354.0,157.5044,157.688,157.4561,157.688,52354.0
2023-04-04 15:50:00,163.23,163.58,163.22,163.54,156078.0,157.7363,158.0746,157.7267,158.0359,156078.0
2023-04-05 09:30:00,164.13,165.32,164.13,165.02,49657.0,158.6061,159.756,158.6061,159.4661,49657.0
2023-04-05 09:40:00,164.95,165.29,164.66,164.66,44326.0,159.3985,159.727,159.1182,159.1182,44326.0
2023-04-05 09:50:00,164.62,164.62,164.19,164.37,21002.0,159.0796,159.0796,158.664,158.838,21002.0
2023-04-05 10:00:00,164.34,164.58,164.05,164.16,48036.0,158.809,159.0409,158.5287,158.635,48036.0
2023-04-05 10:10:00,164.14,164.19,163.7,164.12,26460.0,158.6157,158.664,158.1905,158.5964,26460.0
2023-04-05 10:20:00,164.14,164.14,163.75,163.76,13089.0,158.6157,158.6157,158.2388,158.2485,13089.0
2023-04-05 10:30:00,163.74,163.98,163.65,163.76,13858.0,158.2292,158.4611,158.1422,158.2485,13858.0
2023-04-05 10:40:00,163.81,163.94,163.57,163.66,12402.0,158.2968,158.4224,158.0649,158.1519,12402.0
2023-04-05 10:50:00,163.65,163.72,163.42,163.55,10261.0,158.1422,158.2099,157.9199,158.0456,10261.0
2023-04-05 11:00:00,163.62,163.71,163.52,163.65,9094.0,158.1132,158.2002,158.0166,158.1422,9094.0
2023-04-05 11:10:00,163.64,163.7,163.48,163.5,30106.0,158.1325,158.1905,157.9779,157.9973,30106.0
2023-04-05 11:20:00,163.38,163.49,162.88,163.12,31287.0,157.8813,157.9876,157.3981,157.63,31287.0
2023-04-05 11:30:00,163.08,163.51,163.07,163.47,14745.0,157.5914,158.0069,157.5817,157.9683,14745.0
2023-04-05 11:40:00,163.44,163.57,163.29,163.29,16456.0,157.9393,158.0649,157.7943,157.7943,16456.0
2023-04-05 11:50:00,163.27,163.36,163.11,163.24,8916.0,157.775,157.862,157.6204,157.746,8916.0
2023-04-05 12:00:00,163.24,163.31,163.08,163.09,6536.0,157.746,157.8136,157.5914,157.6011,6536.0
2023-04-05 12:10:00,163.06,163.16,162.84,162.97,15969.0,157.5721,157.6687,157.3595,157.4851,15969.0
2023-04-05 12:20:00,163.01,163.17,162.81,162.84,10412.0,157.5237,157.6784,157.3305,157.3595,10412.0
2023-04-05 12:30:00,162.86,163.19,162.76,163.08,21830.0,157.3788,157.6977,157.2822,157.5914,21830.0
2023-04-05 12:40:00,163.08,163.26,162.94,162.96,19800.0,157.5914,157.7653,157.4561,157.4754,19800.0
2023-04-05 12:50:00,162.93,162.93,162.55,162.63,17036.0,157.4464,157.4464,157.0792,157.1565,17036.0
2023-04-05 13:00:00,162.62,162.69,162.37,162.37,31365.0,157.1469,157.2145,156.9053,156.9053,31365.0
2023-04-05 13:10:00,162.34,162.83,162.34,162.5,22302.0,156.8763,157.3498,156.8763,157.0309,22302.0
2023-04-05 13:20:00,162.48,162.61,162.38,162.61,17368.0,157.0116,157.1372,156.9149,157.1372,17368.0
2023-04-05 13:30:00,162.66,162.67,162.48,162.67,8626.0,157.1855,157.1952,157.0116,157.1952,8626.0
2023-04-05 13:40:00,162.68,162.68,162.39,162.49,15227.0,157.2049,157.2049,156.9246,157.0212,15227.0
2023-04-05 13:50:00,162.5,162.6,162.45,162.6,15030.0,157.0309,157.1275,156.9826,157.1275,15030.0
2023-04-05 14:00:00,162.6,162.73,162.57,162.59,21675.0,157.1275,157.2532,157.0986,157.1179,21675.0
2023-04-05 14:10:00,162.58,162.59,162.43,162.5,9482.0,157.1082,157.1179,156.9633,157.0309,9482.0
2023-04-05 14:20:00,162.51,162.6,162.37,162.55,11329.0,157.0406,157.1275,156.9053,157.0792,11329.0
2023-04-05 14:30:00,162.56,162.86,162.54,162.83,23706.0,157.0889,157.3788,157.0696,157.3498,23706.0
2023-04-05 14:40:00,162.81,162.91,162.72,162.88,17192.0,157.3305,157.4271,157.2435,157.3981,17192.0
2023-04-05 14:50:00,162.9,162.96,162.79,162.87,10794.0,157.4174,157.4754,157.3112,157.3885,10794.0
2023-04-05 15:00:00,162.86,162.92,162.8,162.86,19313.0,157.3788,157.4368,157.3208,157.3788,19313.0
2023-04-05 15:10:00,162.86,162.93,162.78,162.83,23163.0,157.3788,157.4464,157.3015,157.3498,23163.0
2023-04-05 15:20:00,162.85,162.95,162.84,162.88,17915.0,157.3691,157.4658,157.3595,157.3981,17915.0
2023-04-05 15:30:00,162.89,162.99,162.86,162.89,26557.0,157.4078,157.5044,157.3788,157.4078,26557.0
2023-04-05 15:40:00,162.9,162.9,162.59,162.63,46227.0,157.4174,157.4174,157.1179,157.1565,46227.0
2023-04-05 15:50:00,162.62,162.89,162.62,162.82,126826.0,157.1469,157.4078,157.1469,157.3401,126826.0
2023-04-06 09:30:00,163.08,164.0,162.56,163.69,69855.0,157.5914,158.4804,157.0889,158.1809,69855.0
2023-04-06 09:40:00,163.74,164.28,163.36,164.11,57627.0,158.2292,158.751,157.862,158.5867,57627.0
2023-04-06 09:50:00,164.09,164.25,163.81,164.24,38930.0,158.5674,158.722,158.2968,158.7123,38930.0
2023-04-06 10:00:00,164.19,164.26,163.97,164.15,44672.0,158.664,158.7317,158.4514,158.6254,44672.0
2023-04-06 10:10:00,164.16,164.52,164.09,164.46,52327.0,158.635,158.9829,158.5674,158.9249,52327.0
2023-04-06 10:20:00,164.45,164.45,164.0,164.27,48467.0,158.9153,158.9153,158.4804,158.7413,48467.0
2023-04-06 10:30:00,164.26,164.76,164.21,164.59,66081.0,158.7317,159.2148,158.6834,159.0506,66081.0
2023-04-06 10:40:00,164.59,164.76,164.51,164.6,56169.0,159.0506,159.2148,158.9733,159.0602,56169.0
2023-04-06 10:50:00,164.62,164.69,164.31,164.44,33894.0,159.0796,159.1472,158.78,158.9056,33894.0
2023-04-06 11:00:00,164.43,164.43,163.99,163.99,43423.0,158.896,158.896,158.4708,158.4708,43423.0
2023-04-06 11:10:00,163.94,164.01,163.78,163.91,30899.0,158.4224,158.4901,158.2678,158.3935,30899.0
2023-04-06 11:20:00,163.91,163.95,163.75,163.89,30543.0,158.3935,158.4321,158.2388,158.3741,30543.0
2023-04-06 11:30:00,163.89,163.99,163.8,163.92,26742.0,158.3741,158.4708,158.2872,158.4031,26742.0
2023-04-06 11:40:00,163.91,163.93,163.71,163.76,28672.0,158.3935,158.4128,158.2002,158.2485,28672.0
2023-04-06 11:50:00,163.78,163.84,163.67,163.76,22769.0,158.2678,158.3258,158.1615,158.2485,22769.0
2023-04-06 12:00:00,163.78,163.92,163.76,163.78,21358.0,158.2678,158.4031,158.2485,158.2678,21358.0
2023-04-06 12:10:00,163.78,164.17,163.77,163.96,33609.0,158.2678,158.6447,158.2582,158.4418,33609.0
2023-04-06 12:20:00,163.98,164.11,163.94,164.06,16452.0,158.4611,158.5867,158.4224,158.5384,16452.0
2023-04-06 12:30:00,164.06,164.14,163.98,164.1,22119.0,158.5384,158.6157,158.4611,158.5771,22119.0
2023-04-06 12:40:00,164.08,164.08,163.91,163.94,27205.0,158.5577,158.5577,158.3935,158.4224,27205.0
2023-04-06 12:50:00,163.94,163.95,163.79,163.89,54113.0,158.4224,158.4321,158.2775,158.3741,54113.0
2023-04-06 13:00:00,163.91,163.97,163.69,163.75,30127.0,158.3935,158.4514,158.1809,158.2388,30127.0
2023-04-06 13:10:00,163.75,163.78,163.51,163.54,27065.0,158.2388,158.2678,158.0069,158.0359,27065.0
2023-04-06 13:20:00,163.54,163.54,163.37,163.4,33969.0,158.0359,158.0359,157.8716,157.9006,33969.0
2023-04-06 13:30:00,163.4,163.49,163.28,163.35,32511.0,157.9006,157.9876,157.7847,157.8523,32511.0
2023-04-06 13:40:00,163.34,163.35,163.04,163.06,37461.0,157.8426,157.8523,157.5527,157.5721,37461.0
2023-04-06 13:50:00,163.04,163.04,162.89,162.97,31644.0,157.5527,157.5527,157.4078,157.4851,31644.0
2023-04-06 14:00:00,162.97,163.02,162.87,163.01,25586.0,157.4851,157.5334,157.3885,157.5237,25586.0
2023-04-06 14:10:00,163.02,163.31,163.0,163.23,31071.0,157.5334,157.8136,157.5141,157.7363,31071.0
2023-04-06 14:20:00,163.25,163.3,163.18,163.27,25405.0,157.7557,157.804,157.688,157.775,25405.0
2023-04-06 14:30:00,163.27,163.34,163.14,163.15,25543.0,157.775,157.8426,157.6494,157.659,25543.0
2023-04-06 14:40:00,163.16,163.28,163.15,163.22,26904.0,157.6687,157.7847,157.659,157.7267,26904.0
2023-04-06 14:50:00,163.22,163.34,163.22,163.34,24370.0,157.7267,157.8426,157.7267,157.8426,24370.0
2023-04-06 15:00:00,163.34,163.49,163.33,163.45,26881.0,157.8426,157.9876,157.833,157.9489,26881.0
2023-04-06 15:10:00,163.46,163.49,163.24,163.25,38696.0,157.9586,157.9876,157.746,157.7557,38696.0
2023-04-06 15:20:00,163.25,163.41,163.2,163.33,33740.0,157.7557,157.9103,157.7074,157.833,33740.0
2023-04-06 15:30:00,163.31,163.46,163.27,163.3,50023.0,157.8136,157.9586,157.775,157.804,50023.0
2023-04-06 15:40:00,163.31,163.46,163.21,163.38,73287.0,157.8136,157.9586,157.717,157.8813,73287.0
2023-04-06 15:50:00,163.42,163.74,163.41,163.68,204772.0,157.9199,158.2292,157.9103,158.1712,204772.0
2023-04-10 09:30:00,163.0,163.3,162.72,162.98,27337.0,157.5141,157.804,157.2435,157.4948,27337.0
2023-04-10 09:40:00,162.97,163.1,162.71,162.72,19765.0,157.4851,157.6107,157.2338,157.2435,19765.0
2023-04-10 09:50:00,162.71,162.72,162.19,162.19,18201.0,157.2338,157.2435,156.7313,156.7313,18201.0
2023-04-10 10:00:00,162.2,163.12,162.18,163.06,10641.0,156.741,157.63,156.7217,157.5721,10641.0
2023-04-10 10:10:00,163.06,163.17,162.76,162.77,8912.0,157.5721,157.6784,157.2822,157.2918,8912.0
2023-04-10 10:20:00,162.7,162.83,162.69,162.69,8391.0,157.2242,157.3498,157.2145,157.2145,8391.0
2023-04-10 10:30:00,162.67,162.83,162.53,162.64,11185.0,157.1952,157.3498,157.0599,157.1662,11185.0
2023-04-10 10:40:00,162.63,162.8,162.6,162.65,9185.0,157.1565,157.3208,157.1275,157.1759,9185.0
2023-04-10 10:50:00,162.6,162.63,162.44,162.54,8579.0,157.1275,157.1565,156.9729,157.0696,8579.0
2023-04-10 11:00:00,162.53,162.56,162.42,162.56,9735.0,157.0599,157.0889,156.9536,157.0889,9735.0
2023-04-10 11:10:00,162.56,162.69,162.5,162.64,9342.0,157.0889,157.2145,157.0309,157.1662,9342.0
2023-04-10 11:20:00,162.6,162.65,162.5,162.58,11167.0,157.1275,157.1759,157.0309,157.1082,11167.0
2023-04-10 11:30:00,162.61,162.89,162.61,162.89,10873.0,157.1372,157.4078,157.1372,157.4078,10873.0
2023-04-10 11:40:00,162.88,162.93,162.77,162.86,9699.0,157.3981,157.4464,157.2918,157.3788,9699.0
2023-04-10 11:50:00,162.89,162.97,162.77,162.81,7823.0,157.4078,157.4851,157.2918,157.3305,7823.0
2023-04-10 12:00:00,162.84,162.94,162.82,162.89,8805.0,157.3595,157.4561,157.3401,157.4078,8805.0
2023-04-10 12:10:00,162.89,163.01,162.78,162.78,7939.0,157.4078,157.5237,157.3015,157.3015,7939.0
2023-04-10 12:20:00,162.74,162.89,162.74,162.88,5545.0,157.2628,157.4078,157.2628,157.3981,5545.0
2023-04-10 12:30:00,162.87,163.24,162.86,163.24,4274.0,157.3885,157.746,157.3788,157.746,4274.0
2023-04-10 12:40:00,163.24,163.26,163.05,163.05,10121.0,157.746,157.7653,157.5624,157.5624,10121.0
2023-04-10 12:50:00,163.07,163.17,163.02,163.15,10581.0,157.5817,157.6784,157.5334,157.659,10581.0
2023-04-10 13:00:00,163.15,163.25,163.09,163.2,17866.0,157.659,157.7557,157.6011,157.7074,17866.0
2023-04-10 13:10:00,163.2,163.21,163.09,163.09,6356.0,157.7074,157.717,157.6011,157.6011,6356.0
2023-04-10 13:20:00,163.08,163.09,162.89,162.9,5175.0,157.5914,157.6011,157.4078,157.4174,5175.0
2023-04-10 13:30:00,162.92,162.96,162.79,162.79,6447.0,157.4368,157.4754,157.3112,157.3112,6447.0
2023-04-10 13:40:00,162.78,162.9,162.76,162.9,10454.0,157.3015,157.4174,157.2822,157.4174,10454.0
2023-04-10 13:50:00,162.88,163.0,162.88,162.9,5737.0,157.3981,157.5141,157.3981,157.4174,5737.0
2023-04-10 14:00:00,162.9,162.9,162.67,162.68,13372.0,157.4174,157.4174,157.1952,157.2049,13372.0
2023-04-10 14:10:00,162.7,162.77,162.64,162.7,34771.0,157.2242,157.2918,157.1662,157.2242,34771.0
2023-04-10 14:20:00,162.72,162.74,162.55,162.57,16668.0,157.2435,157.2628,157.0792,157.0986,16668.0
2023-04-10 14:30:00,162.56,162.6,162.34,162.39,19854.0,157.0889,157.1275,156.8763,156.9246,19854.0
2023-04-10 14:40:00,162.4,162.4,162.27,162.28,16946.0,156.9343,156.9343,156.8087,156.8183,16946.0
2023-04-10 14:50:00,162.31,162.35,162.14,162.21,30743.0,156.8473,156.886,156.683,156.7507,30743.0
2023-04-10 15:00:00,162.21,162.46,162.21,162.45,13583.0,156.7507,156.9923,156.7507,156.9826,13583.0
2023-04-10 15:10:00,162.46,162.55,162.41,162.41,14375.0,156.9923,157.0792,156.9439,156.9439,14375.0
2023-04-10 15:20:00,162.4,162.4,162.21,162.24,21360.0,156.9343,156.9343,156.7507,156.7797,21360.0
2023-04-10 15:30:00,162.24,162.3,162.02,162.09,44841.0,156.7797,156.8376,156.5671,156.6347,44841.0
2023-04-10 15:40:00,162.08,162.18,162.03,162.07,47330.0,156.625,156.7217,156.5767,156.6154,47330.0
2023-04-10 15:50:00,162.09,162.35,162.07,162.27,126378.0,156.6347,156.886,156.6154,156.8087,126378.0
2023-04-11 09:30:00,162.16,162.65,161.52,161.74,50759.0,156.7024,157.1759,156.0839,156.2965,50759.0
2023-04-11 09:40:00,161.78,162.4,161.66,162.4,24880.0,156.3351,156.9343,156.2192,156.9343,24880.0
2023-04-11 09:50:00,162.4,162.57,162.17,162.2,14966.0,156.9343,157.0986,156.712,156.741,14966.0
2023-04-11 10:00:00,162.2,162.34,162.04,162.26,27576.0,156.741,156.8763,156.5864,156.799,27576.0
2023-04-11 10:10:00,162.28,162.28,162.08,162.24,19701.0,156.8183,156.8183,156.625,156.7797,19701.0
2023-04-11 10:20:00,162.23,162.24,162.02,162.24,11971.0,156.77,156.7797,156.5671,156.7797,11971.0
2023-04-11 10:30:00,162.27,162.37,162.17,162.3,16101.0,156.8087,156.9053,156.712,156.8376,16101.0
2023-04-11 10:40:00,162.29,162.57,162.28,162.49,19166.0,156.828,157.0986,156.8183,157.0212,19166.0
2023-04-11 10:50:00,162.53,162.93,162.48,162.91,13329.0,157.0599,157.4464,157.0116,157.4271,13329.0
2023-04-11 11:00:00,162.9,163.09,162.8,163.09,16989.0,157.4174,157.6011,157.3208,157.6011,16989.0
2023-04-11 11:10:00,163.09,163.12,162.96,163.12,9500.0,157.6011,157.63,157.4754,157.63,9500.0
2023-04-11 11:20:00,163.14,163.42,163.13,163.37,12913.0,157.6494,157.9199,157.6397,157.8716,12913.0
2023-04-11 11:30:00,163.38,163.45,163.2,163.27,8433.0,157.8813,157.9489,157.7074,157.775,8433.0
2023-04-11 11:40:00,163.25,163.26,162.9,162.94,18823.0,157.7557,157.7653,157.4174,157.4561,18823.0
2023-04-11 11:50:00,162.91,162.96,162.71,162.96,40713.0,157.4271,157.4754,157.2338,157.4754,40713.0
2023-04-11 12:00:00,162.97,163.07,162.85,162.88,18515.0,157.4851,157.5817,157.3691,157.3981,18515.0
2023-04-11 12:10:00,162.88,163.2,162.87,163.12,18873.0,157.3981,157.7074,157.3885,157.63,18873.0
2023-04-11 12:20:00,163.13,163.2,162.96,163.01,16048.0,157.6397,157.7074,157.4754,157.5237,16048.0
2023-04-11 12:30:00,162.99,163.02,162.85,162.97,20651.0,157.5044,157.5334,157.3691,157.4851,20651.0
2023-04-11 12:40:00,162.99,163.24,162.98,163.24,20986.0,157.5044,157.746,157.4948,157.746,20986.0
2023-04-11 12:50:00,163.23,163.39,163.23,163.31,7600.0,157.7363,157.891,157.7363,157.8136,7600.0
2023-04-11 13:00:00,163.3,163.45,163.27,163.36,8841.0,157.804,157.9489,157.775,157.862,8841.0
2023-04-11 13:10:00,163.34,163.35,163.22,163.3,9050.0,157.8426,157.8523,157.7267,157.804,9050.0
2023-04-11 13:20:00,163.32,163.38,163.29,163.34,9049.0,157.8233,157.8813,157.7943,157.8426,9049.0
2023-04-11 13:30:00,163.35,163.5,163.34,163.47,13822.0,157.8523,157.9973,157.8426,157.9683,13822.0
2023-04-11 13:40:00,163.49,163.66,163.48,163.64,7744.0,157.9876,158.1519,157.9779,158.1325,7744.0
2023-04-11 13:50:00,163.62,163.64,163.55,163.58,7231.0,158.1132,158.1325,158.0456,158.0746,7231.0
2023-04-11 14:00:00,163.58,163.61,163.46,163.5,9106.0,158.0746,158.1036,157.9586,157.9973,9106.0
2023-04-11 14:10:00,163.48,163.48,163.35,163.42,7996.0,157.9779,157.9779,157.8523,157.9199,7996.0
2023-04-11 14:20:00,163.43,163.45,163.18,163.19,7194.0,157.9296,157.9489,157.688,157.6977,7194.0
2023-04-11 14:30:00,163.2,163.22,162.99,162.99,7380.0,157.7074,157.7267,157.5044,157.5044,7380.0
2023-04-11 14:40:00,162.99,163.36,162.98,163.31,22152.0,157.5044,157.862,157.4948,157.8136,22152.0
2023-04-11 14:50:00,163.31,163.32,163.08,163.14,8237.0,157.8136,157.8233,157.5914,157.6494,8237.0
2023-04-11 15:00:00,163.11,163.18,163.06,163.11,11298.0,157.6204,157.688,157.5721,157.6204,11298.0
2023-04-11 15:10:00,163.12,163.24,163.09,163.15,13116.0,157.63,157.746,157.6011,157.659,13116.0
2023-04-11 15:20:00,163.14,163.14,162.99,163.02,16812.0,157.6494,157.6494,157.5044,157.5334,16812.0
2023-04-11 15:30:00,163.06,163.15,162.98,163.0,18323.0,157.5721,157.659,157.4948,157.5141,18323.0
2023-04-11 15:40:00,162.99,163.05,162.91,162.99,46999.0,157.5044,157.5624,157.4271,157.5044,46999.0
2023-04-11 15:50:00,162.94,163.15,162.88,163.15,129495.0,157.4561,157.659,157.3981,157.659,129495.0
2023-04-12 09:30:00,163.25,163.73,163.05,163.67,37613.0,157.7557,158.2195,157.5624,158.1615,37613.0
2023-04-12 09:40:00,163.65,164.28,163.54,164.1,16170.0,158.1422,158.751,158.0359,158.5771,16170.0
2023-04-12 09:50:00,164.13,164.44,163.97,164.38,18910.0,158.6061,158.9056,158.4514,158.8476,18910.0
2023-04-12 10:00:00,164.38,164.4,164.04,164.21,23364.0,158.8476,158.867,158.5191,158.6834,23364.0
2023-04-12 10:10:00,164.25,164.6,164.17,164.55,21438.0,158.722,159.0602,158.6447,159.0119,21438.0
2023-04-12 10:20:00,164.59,164.73,164.54,164.65,22091.0,159.0506,159.1859,159.0023,159.1086,22091.0
2023-04-12 10:30:00,164.62,164.62,164.07,164.11,24101.0,159.0796,159.0796,158.5481,158.5867,24101.0
2023-04-12 10:40:00,164.11,164.49,164.11,164.39,22975.0,158.5867,158.9539,158.5867,158.8573,22975.0
2023-04-12 10:50:00,164.37,164.61,164.29,164.55,18617.0,158.838,159.0699,158.7607,159.0119,18617.0
2023-04-12 11:00:00,164.55,164.63,164.24,164.63,19902.0,159.0119,159.0892,158.7123,159.0892,19902.0
2023-04-12 11:10:00,164.54,164.65,164.41,164.49,12778.0,159.0023,159.1086,158.8766,158.9539,12778.0
2023-04-12 11:20:00,164.52,164.88,164.5,164.84,21434.0,158.9829,159.3308,158.9636,159.2922,21434.0
2023-04-12 11:30:00,164.82,164.85,164.7,164.7,8771.0,159.2728,159.3018,159.1569,159.1569,8771.0
2023-04-12 11:40:00,164.71,164.92,164.7,164.78,16309.0,159.1665,159.3695,159.1569,159.2342,16309.0
2023-04-12 11:50:00,164.81,165.13,164.81,164.98,20339.0,159.2632,159.5724,159.2632,159.4274,20339.0
2023-04-12 12:00:00,164.99,165.04,164.85,165.01,11372.0,159.4371,159.4854,159.3018,159.4564,11372.0
2023-04-12 12:10:00,165.04,165.2,165.0,165.08,14712.0,159.4854,159.64,159.4468,159.5241,14712.0
2023-04-12 12:20:00,165.08,165.14,164.94,165.0,12377.0,159.5241,159.5821,159.3888,159.4468,12377.0
2023-04-12 12:30:00,165.0,165.13,164.94,165.07,19474.0,159.4468,159.5724,159.3888,159.5144,19474.0
2023-04-12 12:40:00,165.06,165.17,164.9,165.17,6626.0,159.5048,159.611,159.3501,159.611,6626.0
2023-04-12 12:50:00,165.14,165.21,165.08,165.18,13824.0,159.5821,159.6497,159.5241,159.6207,13824.0
2023-04-12 13:00:00,165.2,165.42,165.1,165.41,18805.0,159.64,159.8526,159.5434,159.843,18805.0
2023-04-12 13:10:00,165.41,165.47,165.31,165.36,17149.0,159.843,159.901,159.7463,159.7947,17149.0
2023-04-12 13:20:00,165.36,165.46,165.33,165.42,24168.0,159.7947,159.8913,159.7657,159.8526,24168.0
2023-04-12 13:30:00,165.42,165.73,165.4,165.69,24827.0,159.8526,160.1522,159.8333,160.1135,24827.0
2023-04-12 13:40:00,165.69,165.86,165.68,165.78,21656.0,160.1135,160.2778,160.1039,160.2005,21656.0
2023-04-12 13:50:00,165.76,165.85,165.76,165.81,14985.0,160.1812,160.2682,160.1812,160.2295,14985.0
2023-04-12 14:00:00,165.81,165.97,165.66,165.66,37855.0,160.2295,160.3841,160.0846,160.0846,37855.0
2023-04-12 14:10:00,165.69,165.84,165.67,165.74,18074.0,160.1135,160.2585,160.0942,160.1619,18074.0
2023-04-12 14:20:00,165.74,165.77,165.29,165.31,56452.0,160.1619,160.1909,159.727,159.7463,56452.0
2023-04-12 14:30:00,165.3,165.32,165.14,165.23,15956.0,159.7367,159.756,159.5821,159.669,15956.0
2023-04-12 14:40:00,165.24,165.45,165.21,165.21,41679.0,159.6787,159.8816,159.6497,159.6497,41679.0
2023-04-12 14:50:00,165.2,165.45,165.15,165.29,16244.0,159.64,159.8816,159.5917,159.727,16244.0
2023-04-12 15:00:00,165.31,165.5,165.18,165.31,47693.0,159.7463,159.9299,159.6207,159.7463,47693.0
2023-04-12 15:10:00,165.33,165.33,165.1,165.13,17117.0,159.7657,159.7657,159.5434,159.5724,17117.0
2023-04-12 15:20:00,165.11,165.29,165.08,165.25,19615.0,159.5531,159.727,159.5241,159.6884,19615.0
2023-04-12 15:30:00,165.23,165.46,165.23,165.42,28039.0,159.669,159.8913,159.669,159.8526,28039.0
2023-04-12 15:40:00,165.41,165.64,165.37,165.43,67592.0,159.843,160.0652,159.8043,159.8623,67592.0
2023-04-12 15:50:00,165.41,165.59,165.32,165.52,187898.0,159.843,160.0169,159.756,159.9493,187898.0
2023-04-13 09:30:00,165.72,166.6,165.53,165.76,72302.0,160.1425,160.9929,159.9589,160.1812,72302.0
2023-04-13 09:40:00,165.76,165.91,165.37,165.38,25863.0,160.1812,160.3261,159.8043,159.814,25863.0
2023-04-13 09:50:00,165.22,165.38,165.02,165.07,27760.0,159.6594,159.814,159.4661,159.5144,27760.0
2023-04-13 10:00:00,165.08,165.2,164.87,165.16,13139.0,159.5241,159.64,159.3211,159.6014,13139.0
2023-04-13 10:10:00,165.16,165.54,165.08,165.54,16465.0,159.6014,159.9686,159.5241,159.9686,16465.0
2023-04-13 10:20:00,165.53,165.66,165.44,165.48,22938.0,159.9589,160.0846,159.872,159.9106,22938.0
2023-04-13 10:30:00,165.5,165.59,165.34,165.49,26160.0,159.9299,160.0169,159.7753,159.9203,26160.0
2023-04-13 10:40:00,165.46,165.47,165.02,165.21,13759.0,159.8913,159.901,159.4661,159.6497,13759.0
2023-04-13 10:50:00,165.23,165.55,165.2,165.45,20225.0,159.669,159.9783,159.64,159.8816,20225.0
2023-04-13 11:00:00,165.45,165.55,165.35,165.53,15563.0,159.8816,159.9783,159.785,159.9589,15563.0
2023-04-13 11:10:00,165.51,165.64,165.36,165.58,24299.0,159.9396,160.0652,159.7947,160.0073,24299.0
2023-04-13 11:20:00,165.6,166.08,165.6,165.98,18999.0,160.0266,160.4904,160.0266,160.3938,18999.0
2023-04-13 11:30:00,165.98,166.08,165.94,165.99,17033.0,160.3938,160.4904,160.3551,160.4035,17033.0
2023-04-13 11:40:00,166.03,166.18,166.03,166.04,11733.0,160.4421,160.5871,160.4421,160.4518,11733.0
2023-04-13 11:50:00,166.02,166.23,165.91,166.16,15778.0,160.4324,160.6354,160.3261,160.5677,15778.0
2023-04-13 12:00:00,166.15,166.16,165.98,166.05,11031.0,160.5581,160.5677,160.3938,160.4614,11031.0
2023-04-13 12:10:00,166.03,166.11,165.96,166.04,9558.0,160.4421,160.5194,160.3745,160.4518,9558.0
2023-04-13 12:20:00,166.04,166.22,166.0,166.17,15083.0,160.4518,160.6257,160.4131,160.5774,15083.0
2023-04-13 12:30:00,166.24,166.26,166.15,166.24,9191.0,160.645,160.6644,160.5581,160.645,9191.0
2023-04-13 12:40:00,166.26,166.42,166.26,166.41,7621.0,160.6644,160.819,160.6644,160.8093,7621.0
2023-04-13 12:50:00,166.4,166.48,166.33,166.37,13934.0,160.7997,160.877,160.732,160.7707,13934.0
2023-04-13 13:00:00,166.37,166.4,166.28,166.4,8341.0,160.7707,160.7997,160.6837,160.7997,8341.0
2023-04-13 13:10:00,166.39,166.56,166.38,166.45,8655.0,160.79,160.9543,160.7803,160.848,8655.0
2023-04-13 13:20:00,166.47,166.66,166.44,166.59,12391.0,160.8673,161.0509,160.8383,160.9833,12391.0
2023-04-13 13:30:00,166.62,166.75,166.62,166.66,23399.0,161.0122,161.1379,161.0122,161.0509,23399.0
2023-04-13 13:40:00,166.64,167.04,166.63,167.04,46502.0,161.0316,161.4181,161.0219,161.4181,46502.0
2023-04-13 13:50:00,167.03,167.27,167.03,167.18,42766.0,161.4084,161.6404,161.4084,161.5534,42766.0
2023-04-13 14:00:00,167.19,167.4,167.12,167.3,21796.0,161.5631,161.766,161.4954,161.6694,21796.0
2023-04-13 14:10:00,167.3,167.37,167.18,167.37,36321.0,161.6694,161.737,161.5534,161.737,36321.0
2023-04-13 14:20:00,167.37,167.38,167.22,167.29,18563.0,161.737,161.7467,161.5921,161.6597,18563.0
2023-04-13 14:30:00,167.28,167.4,167.26,167.28,22153.0,161.65,161.766,161.6307,161.65,22153.0
2023-04-13 14:40:00,167.28,167.42,167.28,167.42,18030.0,161.65,161.7853,161.65,161.7853,18030.0
2023-04-13 14:50:00,167.45,167.46,167.29,167.39,20962.0,161.8143,161.824,161.6597,161.7563,20962.0
2023-04-13 15:00:00,167.4,167.42,167.09,167.13,14609.0,161.766,161.7853,161.4664,161.5051,14609.0
2023-04-13 15:10:00,167.14,167.18,166.99,167.07,25814.0,161.5147,161.5534,161.3698,161.4471,25814.0
2023-04-13 15:20:00,167.06,167.22,167.06,167.19,19813.0,161.4374,161.5921,161.4374,161.5631,19813.0
2023-04-13 15:30:00,167.2,167.2,166.98,167.1,36400.0,161.5727,161.5727,161.3601,161.4761,36400.0
2023-04-13 15:40:00,167.12,167.3,167.09,167.17,55543.0,161.4954,161.6694,161.4664,161.5437,55543.0
2023-04-13 15:50:00,167.13,167.17,166.83,166.91,175027.0,161.5051,161.5437,161.2152,161.2925,175027.0
2023-04-14 09:30:00,165.44,165.93,165.27,165.6,45334.0,159.872,160.3455,159.7077,160.0266,45334.0
2023-04-14 09:40:00,165.54,166.02,165.54,165.84,17326.0,159.9686,160.4324,159.9686,160.2585,17326.0
2023-04-14 09:50:00,165.87,165.88,165.65,165.67,26619.0,160.2875,160.2972,160.0749,160.0942,26619.0
2023-04-14 10:00:00,165.6,166.0,165.42,165.65,37576.0,160.0266,160.4131,159.8526,160.0749,37576.0
2023-04-14 10:10:00,165.65,165.9,165.65,165.8,15730.0,160.0749,160.3165,160.0749,160.2198,15730.0
2023-04-14 10:20:00,165.85,165.9,165.68,165.83,13575.0,160.2682,160.3165,160.1039,160.2488,13575.0
2023-04-14 10:30:00,165.85,165.89,165.67,165.81,9658.0,160.2682,160.3068,160.0942,160.2295,9658.0
2023-04-14 10:40:00,165.77,166.02,165.77,165.9,9235.0,160.1909,160.4324,160.1909,160.3165,9235.0
2023-04-14 10:50:00,165.87,165.98,165.56,165.66,12619.0,160.2875,160.3938,159.9879,160.0846,12619.0
2023-04-14 11:00:00,165.66,165.66,165.33,165.46,7665.0,160.0846,160.0846,159.7657,159.8913,7665.0
2023-04-14 11:10:00,165.44,165.52,165.29,165.5,13050.0,159.872,159.9493,159.727,159.9299,13050.0
2023-04-14 11:20:00,165.5,165.51,165.11,165.35,14181.0,159.9299,159.9396,159.5531,159.785,14181.0
2023-04-14 11:30:00,165.36,165.58,165.28,165.58,18279.0,159.7947,160.0073,159.7173,160.0073,18279.0
2023-04-14 11:40:00,165.59,165.7,165.39,165.47,14329.0,160.0169,160.1232,159.8236,159.901,14329.0
2023-04-14 11:50:00,165.47,165.62,165.46,165.56,14400.0,159.901,160.0459,159.8913,159.9879,14400.0
2023-04-14 12:00:00,165.56,165.69,165.43,165.47,10127.0,159.9879,160.1135,159.8623,159.901,10127.0
2023-04-14 12:10:00,165.44,165.52,165.33,165.42,17267.0,159.872,159.9493,159.7657,159.8526,17267.0
2023-04-14 12:20:00,165.42,165.6,165.42,165.53,17160.0,159.8526,160.0266,159.8526,159.9589,17160.0
2023-04-14 12:30:00,165.52,165.66,165.49,165.53,7631.0,159.9493,160.0846,159.9203,159.9589,7631.0
2023-04-14 12:40:00,165.53,165.61,165.49,165.51,13450.0,159.9589,160.0362,159.9203,159.9396,13450.0
2023-04-14 12:50:00,165.5,165.53,165.37,165.41,19202.0,159.9299,159.9589,159.8043,159.843,19202.0
2023-04-14 13:00:00,165.41,165.61,165.38,165.58,5140.0,159.843,160.0362,159.814,160.0073,5140.0
2023-04-14 13:10:00,165.58,165.74,165.58,165.69,7061.0,160.0073,160.1619,160.0073,160.1135,7061.0
2023-04-14 13:20:00,165.71,165.71,165.42,165.42,6449.0,160.1329,160.1329,159.8526,159.8526,6449.0
2023-04-14 13:30:00,165.4,165.5,165.3,165.38,7251.0,159.8333,159.9299,159.7367,159.814,7251.0
2023-04-14 13:40:00,165.38,165.53,165.33,165.38,8024.0,159.814,159.9589,159.7657,159.814,8024.0
2023-04-14 13:50:00,165.37,165.58,165.37,165.57,6326.0,159.8043,160.0073,159.8043,159.9976,6326.0
2023-04-14 14:00:00,165.54,165.58,165.34,165.34,5693.0,159.9686,160.0073,159.7753,159.7753,5693.0
2023-04-14 14:10:00,165.31,165.43,165.3,165.35,8058.0,159.7463,159.8623,159.7367,159.785,8058.0
2023-04-14 14:20:00,165.38,165.47,165.34,165.42,7595.0,159.814,159.901,159.7753,159.8526,7595.0
2023-04-14 14:30:00,165.46,165.46,165.37,165.38,5378.0,159.8913,159.8913,159.8043,159.814,5378.0
2023-04-14 14:40:00,165.36,165.51,165.36,165.48,8969.0,159.7947,159.9396,159.7947,159.9106,8969.0
2023-04-14 14:50:00,165.48,165.5,165.37,165.46,6277.0,159.9106,159.9299,159.8043,159.8913,6277.0
2023-04-14 15:00:00,165.48,165.48,165.21,165.22,10523.0,159.9106,159.9106,159.6497,159.6594,10523.0
2023-04-14 15:10:00,165.2,165.26,164.96,165.07,12807.0,159.64,159.698,159.4081,159.5144,12807.0
2023-04-14 15:20:00,165.06,165.38,164.96,165.35,9646.0,159.5048,159.814,159.4081,159.785,9646.0
2023-04-14 15:30:00,165.34,165.41,165.24,165.26,13566.0,159.7753,159.843,159.6787,159.698,13566.0
2023-04-14 15:40:00,165.29,165.44,165.24,165.32,19812.0,159.727,159.872,159.6787,159.756,19812.0
2023-04-14 15:50:00,165.23,165.45,165.19,165.29,74135.0,159.669,159.8816,159.6304,159.727,74135.0
2023-04-17 09:30:00,166.06,166.36,165.73,166.07,23545.0,160.4711,160.761,160.1522,160.4808,23545.0
2023-04-17 09:40:00,166.15,166.31,165.84,165.91,10546.0,160.5581,160.7127,160.2585,160.3261,10546.0
2023-04-17 09:50:00,165.85,166.16,165.75,165.78,15630.0,160.2682,160.5677,160.1715,160.2005,15630.0
2023-04-17 10:00:00,165.8,165.8,165.41,165.61,15905.0,160.2198,160.2198,159.843,160.0362,15905.0
2023-04-17 10:10:00,165.61,165.65,165.44,165.62,7759.0,160.0362,160.0749,159.872,160.0459,7759.0
2023-04-17 10:20:00,165.62,165.82,165.62,165.77,8922.0,160.0459,160.2392,160.0459,160.1909,8922.0
2023-04-17 10:30:00,165.76,165.76,165.24,165.3,11280.0,160.1812,160.1812,159.6787,159.7367,11280.0
2023-04-17 10:40:00,165.29,165.46,165.25,165.45,11921.0,159.727,159.8913,159.6884,159.8816,11921.0
2023-04-17 10:50:00,165.44,165.48,165.28,165.32,10457.0,159.872,159.9106,159.7173,159.756,10457.0
2023-04-17 11:00:00,165.28,165.59,165.28,165.5,10845.0,159.7173,160.0169,159.7173,159.9299,10845.0
2023-04-17 11:10:00,165.49,165.55,165.44,165.5,7185.0,159.9203,159.9783,159.872,159.9299,7185.0
2023-04-17 11:20:00,165.45,165.45,165.2,165.33,11925.0,159.8816,159.8816,159.64,159.7657,11925.0
2023-04-17 11:30:00,165.28,165.34,165.01,165.03,10691.0,159.7173,159.7753,159.4564,159.4758,10691.0
2023-04-17 11:40:00,165.01,165.18,164.96,165.18,7014.0,159.4564,159.6207,159.4081,159.6207,7014.0
2023-04-17 11:50:00,165.16,165.3,165.14,165.3,6361.0,159.6014,159.7367,159.5821,159.7367,6361.0
2023-04-17 12:00:00,165.32,165.42,165.31,165.41,4920.0,159.756,159.8526,159.7463,159.843,4920.0
2023-04-17 12:10:00,165.39,165.41,165.21,165.21,5823.0,159.8236,159.843,159.6497,159.6497,5823.0
2023-04-17 12:20:00,165.23,165.25,165.07,165.25,9318.0,159.669,159.6884,159.5144,159.6884,9318.0
2023-04-17 12:30:00,165.26,165.26,165.13,165.21,5465.0,159.698,159.698,159.5724,159.6497,5465.0
2023-04-17 12:40:00,165.23,165.36,165.23,165.28,5022.0,159.669,159.7947,159.669,159.7173,5022.0
2023-04-17 12:50:00,165.2,165.25,165.14,165.25,6304.0,159.64,159.6884,159.5821,159.6884,6304.0
2023-04-17 13:00:00,165.22,165.22,165.09,165.09,5052.0,159.6594,159.6594,159.5337,159.5337,5052.0
2023-04-17 13:10:00,165.09,165.51,165.07,165.49,9605.0,159.5337,159.9396,159.5144,159.9203,9605.0
2023-04-17 13:20:00,165.49,165.49,165.39,165.45,5602.0,159.9203,159.9203,159.8236,159.8816,5602.0
2023-04-17 13:30:00,165.49,165.53,165.27,165.27,6466.0,159.9203,159.9589,159.7077,159.7077,6466.0
2023-04-17 13:40:00,165.27,165.34,165.16,165.17,9000.0,159.7077,159.7753,159.6014,159.611,9000.0
2023-04-17 13:50:00,165.18,165.18,165.0,165.03,8114.0,159.6207,159.6207,159.4468,159.4758,8114.0
2023-04-17 14:00:00,165.0,165.09,164.96,165.0,12052.0,159.4468,159.5337,159.4081,159.4468,12052.0
2023-04-17 14:10:00,165.0,165.1,164.91,165.08,20811.0,159.4468,159.5434,159.3598,159.5241,20811.0
2023-04-17 14:20:00,165.12,165.13,165.01,165.02,9387.0,159.5627,159.5724,159.4564,159.4661,9387.0
2023-04-17 14:30:00,165.0,165.23,165.0,165.16,6060.0,159.4468,159.669,159.4468,159.6014,6060.0
2023-04-17 14:40:00,165.17,165.39,165.17,165.37,9605.0,159.611,159.8236,159.611,159.8043,9605.0
2023-04-17 14:50:00,165.37,165.46,165.35,165.42,10398.0,159.8043,159.8913,159.785,159.8526,10398.0
2023-04-17 15:00:00,165.43,165.58,165.42,165.58,5134.0,159.8623,160.0073,159.8526,160.0073,5134.0
2023-04-17 15:10:00,165.59,165.59,165.4,165.4,11573.0,160.0169,160.0169,159.8333,159.8333,11573.0
2023-04-17 15:20:00,165.41,165.52,165.37,165.52,12722.0,159.843,159.9493,159.8043,159.9493,12722.0
2023-04-17 15:30:00,165.5,165.51,165.23,165.25,18146.0,159.9299,159.9396,159.669,159.6884,18146.0
2023-04-17 15:40:00,165.25,165.3,165.07,165.13,27009.0,159.6884,159.7367,159.5144,159.5724,27009.0
2023-04-17 15:50:00,165.13,165.4,165.13,165.4,95226.0,159.5724,159.8333,159.5724,159.8333,95226.0
2023-04-18 09:30:00,166.07,166.76,165.62,166.74,54709.0,160.4808,161.1475,160.0459,161.1282,54709.0
2023-04-18 09:40:00,166.76,166.86,166.24,166.4,20362.0,161.1475,161.2442,160.645,160.7997,20362.0
2023-04-18 09:50:00,166.42,166.53,166.25,166.48,26233.0,160.819,160.9253,160.6547,160.877,26233.0
2023-04-18 10:00:00,166.52,166.73,166.45,166.62,39557.0,160.9156,161.1185,160.848,161.0122,39557.0
2023-04-18 10:10:00,166.61,166.71,166.21,166.21,20948.0,161.0026,161.0992,160.616,160.616,20948.0
2023-04-18 10:20:00,166.26,166.42,165.72,165.84,42690.0,160.6644,160.819,160.1425,160.2585,42690.0
2023-04-18 10:30:00,165.82,166.06,165.65,165.87,26844.0,160.2392,160.4711,160.0749,160.2875,26844.0
2023-04-18 10:40:00,165.86,166.06,165.86,165.95,10338.0,160.2778,160.4711,160.2778,160.3648,10338.0
2023-04-18 10:50:00,165.94,165.96,165.52,165.7,13122.0,160.3551,160.3745,159.9493,160.1232,13122.0
2023-04-18 11:00:00,165.66,165.73,165.47,165.51,12368.0,160.0846,160.1522,159.901,159.9396,12368.0
2023-04-18 11:10:00,165.53,165.53,165.25,165.38,14892.0,159.9589,159.9589,159.6884,159.814,14892.0
2023-04-18 11:20:00,165.34,165.44,165.26,165.37,12170.0,159.7753,159.872,159.698,159.8043,12170.0
2023-04-18 11:30:00,165.3,165.44,165.12,165.16,18319.0,159.7367,159.872,159.5627,159.6014,18319.0
2023-04-18 11:40:00,165.16,165.3,165.11,165.2,10964.0,159.6014,159.7367,159.5531,159.64,10964.0
2023-04-18 11:50:00,165.14,165.25,165.1,165.21,10962.0,159.5821,159.6884,159.5434,159.6497,10962.0
2023-04-18 12:00:00,165.19,165.43,165.19,165.39,7870.0,159.6304,159.8623,159.6304,159.8236,7870.0
2023-04-18 12:10:00,165.4,165.42,165.24,165.31,10083.0,159.8333,159.8526,159.6787,159.7463,10083.0
2023-04-18 12:20:00,165.32,165.33,165.16,165.27,8141.0,159.756,159.7657,159.6014,159.7077,8141.0
2023-04-18 12:30:00,165.25,165.45,165.25,165.45,9316.0,159.6884,159.8816,159.6884,159.8816,9316.0
2023-04-18 12:40:00,165.42,165.45,165.33,165.33,8632.0,159.8526,159.8816,159.7657,159.7657,8632.0
2023-04-18 12:50:00,165.34,165.4,165.09,165.15,7705.0,159.7753,159.8333,159.5337,159.5917,7705.0
2023-04-18 13:00:00,165.12,165.35,165.08,165.35,11461.0,159.5627,159.785,159.5241,159.785,11461.0
2023-04-18 13:10:00,165.36,165.37,165.07,165.07,11036.0,159.7947,159.8043,159.5144,159.5144,11036.0
2023-04-18 13:20:00,165.09,165.2,165.0,165.18,7852.0,159.5337,159.64,159.4468,159.6207,7852.0
2023-04-18 13:30:00,165.19,165.32,165.19,165.28,9012.0,159.6304,159.756,159.6304,159.7173,9012.0
2023-04-18 13:40:00,165.28,165.3,165.18,165.18,11574.0,159.7173,159.7367,159.6207,159.6207,11574.0
2023-04-18 13:50:00,165.17,165.21,165.02,165.07,20657.0,159.611,159.6497,159.4661,159.5144,20657.0
2023-04-18 14:00:00,165.09,165.12,164.94,165.1,31058.0,159.5337,159.5627,159.3888,159.5434,31058.0
2023-04-18 14:10:00,165.09,165.14,164.85,164.94,13038.0,159.5337,159.5821,159.3018,159.3888,13038.0
2023-04-18 14:20:00,164.95,165.09,164.94,165.01,8904.0,159.3985,159.5337,159.3888,159.4564,8904.0
2023-04-18 14:30:00,165.0,165.11,164.99,165.05,11594.0,159.4468,159.5531,159.4371,159.4951,11594.0
2023-04-18 14:40:00,165.05,165.05,164.63,164.77,21645.0,159.4951,159.4951,159.0892,159.2245,21645.0
2023-04-18 14:50:00,164.77,165.09,164.74,165.09,12121.0,159.2245,159.5337,159.1955,159.5337,12121.0
2023-04-18 15:00:00,165.12,165.5,165.09,165.37,18610.0,159.5627,159.9299,159.5337,159.8043,18610.0
2023-04-18 15:10:00,165.37,165.41,165.3,165.33,12609.0,159.8043,159.843,159.7367,159.7657,12609.0
2023-04-18 15:20:00,165.35,165.46,165.22,165.27,18991.0,159.785,159.8913,159.6594,159.7077,18991.0
2023-04-18 15:30:00,165.28,165.42,165.21,165.35,34581.0,159.7173,159.8526,159.6497,159.785,34581.0
2023-04-18 15:40:00,165.34,165.36,165.13,165.14,40389.0,159.7753,159.7947,159.5724,159.5821,40389.0
2023-04-18 15:50:00,165.12,165.39,165.05,165.36,137208.0,159.5627,159.8236,159.4951,159.7947,137208.0
2023-04-19 09:30:00,165.65,166.11,165.05,165.05,28697.0,160.0749,160.5194,159.4951,159.4951,28697.0
2023-04-19 09:40:00,165.05,165.46,165.02,165.37,15853.0,159.4951,159.8913,159.4661,159.8043,15853.0
2023-04-19 09:50:00,165.42,165.68,165.31,165.64,10327.0,159.8526,160.1039,159.7463,160.0652,10327.0
2023-04-19 10:00:00,165.63,165.7,165.38,165.51,16676.0,160.0556,160.1232,159.814,159.9396,16676.0
2023-04-19 10:10:00,165.6,165.69,165.5,165.62,8576.0,160.0266,160.1135,159.9299,160.0459,8576.0
2023-04-19 10:20:00,165.62,165.85,165.5,165.85,12880.0,160.0459,160.2682,159.9299,160.2682,12880.0
2023-04-19 10:30:00,165.82,165.95,165.71,165.77,11655.0,160.2392,160.3648,160.1329,160.1909,11655.0
2023-04-19 10:40:00,165.75,165.95,165.67,165.68,16028.0,160.1715,160.3648,160.0942,160.1039,16028.0
2023-04-19 10:50:00,165.68,165.7,165.45,165.53,7471.0,160.1039,160.1232,159.8816,159.9589,7471.0
2023-04-19 11:00:00,165.53,165.56,165.38,165.48,5886.0,159.9589,159.9879,159.814,159.9106,5886.0
2023-04-19 11:10:00,165.43,165.45,165.19,165.32,7092.0,159.8623,159.8816,159.6304,159.756,7092.0
2023-04-19 11:20:00,165.36,165.45,165.26,165.34,6723.0,159.7947,159.8816,159.698,159.7753,6723.0
2023-04-19 11:30:00,165.37,165.48,165.28,165.4,5032.0,159.8043,159.9106,159.7173,159.8333,5032.0
2023-04-19 11:40:00,165.42,165.45,165.37,165.37,5574.0,159.8526,159.8816,159.8043,159.8043,5574.0
2023-04-19 11:50:00,165.35,165.47,165.33,165.47,5554.0,159.785,159.901,159.7657,159.901,5554.0
2023-04-19 12:00:00,165.47,165.56,165.44,165.52,11972.0,159.901,159.9879,159.872,159.9493,11972.0
2023-04-19 12:10:00,165.5,165.58,165.48,165.51,8575.0,159.9299,160.0073,159.9106,159.9396,8575.0
2023-04-19 12:20:00,165.51,165.71,165.35,165.71,7947.0,159.9396,160.1329,159.785,160.1329,7947.0
2023-04-19 12:30:00,165.75,165.82,165.66,165.69,9237.0,160.1715,160.2392,160.0846,160.1135,9237.0
2023-04-19 12:40:00,165.64,165.68,165.55,165.61,7503.0,160.0652,160.1039,159.9783,160.0362,7503.0
2023-04-19 12:50:00,165.62,165.69,165.59,165.65,5101.0,160.0459,160.1135,160.0169,160.0749,5101.0
2023-04-19 13:00:00,165.64,165.67,165.59,165.65,4718.0,160.0652,160.0942,160.0169,160.0749,4718.0
2023-04-19 13:10:00,165.65,165.72,165.56,165.56,12364.0,160.0749,160.1425,159.9879,159.9879,12364.0
2023-04-19 13:20:00,165.57,165.69,165.54,165.68,4658.0,159.9976,160.1135,159.9686,160.1039,4658.0
2023-04-19 13:30:00,165.71,165.72,165.52,165.59,5422.0,160.1329,160.1425,159.9493,160.0169,5422.0
2023-04-19 13:40:00,165.58,165.6,165.5,165.52,5240.0,160.0073,160.0266,159.9299,159.9493,5240.0
2023-04-19 13:50:00,165.55,165.67,165.55,165.64,6855.0,159.9783,160.0942,159.9783,160.0652,6855.0
2023-04-19 14:00:00,165.68,165.77,165.46,165.48,10381.0,160.1039,160.1909,159.8913,159.9106,10381.0
2023-04-19 14:10:00,165.43,165.48,165.26,165.33,6345.0,159.8623,159.9106,159.698,159.7657,6345.0
2023-04-19 14:20:00,165.36,165.43,165.31,165.38,5192.0,159.7947,159.8623,159.7463,159.814,5192.0
2023-04-19 14:30:00,165.4,165.42,165.25,165.35,4995.0,159.8333,159.8526,159.6884,159.785,4995.0
2023-04-19 14:40:00,165.34,165.36,165.25,165.34,9337.0,159.7753,159.7947,159.6884,159.7753,9337.0
2023-04-19 14:50:00,165.38,165.38,165.23,165.34,9717.0,159.814,159.814,159.669,159.7753,9717.0
2023-04-19 15:00:00,165.34,165.35,165.21,165.3,11312.0,159.7753,159.785,159.6497,159.7367,11312.0
2023-04-19 15:10:00,165.28,165.3,165.21,165.24,7322.0,159.7173,159.7367,159.6497,159.6787,7322.0
2023-04-19 15:20:00,165.22,165.26,165.12,165.12,7388.0,159.6594,159.698,159.5627,159.5627,7388.0
2023-04-19 15:30:00,165.14,165.19,165.07,165.1,10175.0,159.5821,159.6304,159.5144,159.5434,10175.0
2023-04-19 15:40:00,165.12,165.16,164.86,164.86,22962.0,159.5627,159.6014,159.3115,159.3115,22962.0
2023-04-19 15:50:00,164.83,165.16,164.82,165.11,85748.0,159.2825,159.6014,159.2728,159.5531,85748.0
2023-04-20 09:30:00,165.24,165.46,165.11,165.31,29935.0,159.6787,159.8913,159.5531,159.7463,29935.0
2023-04-20 09:40:00,165.38,165.4,165.09,165.14,7797.0,159.814,159.8333,159.5337,159.5821,7797.0
2023-04-20 09:50:00,165.1,165.26,164.88,164.94,8231.0,159.5434,159.698,159.3308,159.3888,8231.0
2023-04-20 10:00:00,164.95,165.21,164.85,165.15,11685.0,159.3985,159.6497,159.3018,159.5917,11685.0
2023-04-20 10:10:00,165.16,165.43,165.16,165.33,15574.0,159.6014,159.8623,159.6014,159.7657,15574.0
2023-04-20 10:20:00,165.34,165.42,165.27,165.4,15114.0,159.7753,159.8526,159.7077,159.8333,15114.0
2023-04-20 10:30:00,165.45,165.53,165.4,165.45,10286.0,159.8816,159.9589,159.8333,159.8816,10286.0
2023-04-20 10:40:00,165.46,165.57,165.44,165.5,16374.0,159.8913,159.9976,159.872,159.9299,16374.0
2023-04-20 10:50:00,165.5,165.7,165.46,165.68,16685.0,159.9299,160.1232,159.8913,160.1039,16685.0
2023-04-20 11:00:00,165.69,165.78,165.67,165.71,9925.0,160.1135,160.2005,160.0942,160.1329,9925.0
2023-04-20 11:10:00,165.75,165.88,165.74,165.87,15814.0,160.1715,160.2972,160.1619,160.2875,15814.0
2023-04-20 11:20:00,165.87,165.87,165.69,165.72,10912.0,160.2875,160.2875,160.1135,160.1425,10912.0
2023-04-20 11:30:00,165.71,165.79,165.6,165.71,10247.0,160.1329,160.2102,160.0266,160.1329,10247.0
2023-04-20 11:40:00,165.7,165.86,165.67,165.74,4845.0,160.1232,160.2778,160.0942,160.1619,4845.0
2023-04-20 11:50:00,165.79,165.86,165.62,165.64,9695.0,160.2102,160.2778,160.0459,160.0652,9695.0
2023-04-20 12:00:00,165.63,165.65,165.49,165.58,14287.0,160.0556,160.0749,159.9203,160.0073,14287.0
2023-04-20 12:10:00,165.57,165.57,165.53,165.57,9225.0,159.9976,159.9976,159.9589,159.9976,9225.0
2023-04-20 12:20:00,165.57,165.57,165.47,165.55,9787.0,159.9976,159.9976,159.901,159.9783,9787.0
2023-04-20 12:30:00,165.55,165.79,165.49,165.7,13519.0,159.9783,160.2102,159.9203,160.1232,13519.0
2023-04-20 12:40:00,165.67,165.75,165.62,165.63,7402.0,160.0942,160.1715,160.0459,160.0556,7402.0
2023-04-20 12:50:00,165.64,165.65,165.56,165.6,7874.0,160.0652,160.0749,159.9879,160.0266,7874.0
2023-04-20 13:00:00,165.64,165.66,165.59,165.64,6848.0,160.0652,160.0846,160.0169,160.0652,6848.0
2023-04-20 13:10:00,165.67,165.73,165.66,165.69,18841.0,160.0942,160.1522,160.0846,160.1135,18841.0
2023-04-20 13:20:00,165.69,165.79,165.67,165.78,11974.0,160.1135,160.2102,160.0942,160.2005,11974.0
2023-04-20 13:30:00,165.79,165.89,165.79,165.79,13292.0,160.2102,160.3068,160.2102,160.2102,13292.0
2023-04-20 13:40:00,165.81,165.81,165.69,165.72,6943.0,160.2295,160.2295,160.1135,160.1425,6943.0
2023-04-20 13:50:00,165.72,165.83,165.69,165.71,8626.0,160.1425,160.2488,160.1135,160.1329,8626.0
2023-04-20 14:00:00,165.71,165.72,165.61,165.67,12875.0,160.1329,160.1425,160.0362,160.0942,12875.0
2023-04-20 14:10:00,165.65,165.91,165.65,165.87,19291.0,160.0749,160.3261,160.0749,160.2875,19291.0
2023-04-20 14:20:00,165.85,166.04,165.83,165.9,15427.0,160.2682,160.4518,160.2488,160.3165,15427.0
2023-04-20 14:30:00,165.9,165.9,165.53,165.57,14030.0,160.3165,160.3165,159.9589,159.9976,14030.0
2023-04-20 14:40:00,165.56,165.75,165.55,165.7,10748.0,159.9879,160.1715,159.9783,160.1232,10748.0
2023-04-20 14:50:00,165.72,165.77,165.65,165.68,11514.0,160.1425,160.1909,160.0749,160.1039,11514.0
2023-04-20 15:00:00,165.69,165.72,165.5,165.55,17009.0,160.1135,160.1425,159.9299,159.9783,17009.0
2023-04-20 15:10:00,165.55,165.56,165.37,165.53,16552.0,159.9783,159.9879,159.8043,159.9589,16552.0
2023-04-20 15:20:00,165.52,165.61,165.45,165.48,11010.0,159.9493,160.0362,159.8816,159.9106,11010.0
2023-04-20 15:30:00,165.48,165.64,165.48,165.58,19930.0,159.9106,160.0652,159.9106,160.0073,19930.0
2023-04-20 15:40:00,165.57,165.67,165.5,165.6,25704.0,159.9976,160.0942,159.9299,160.0266,25704.0
2023-04-20 15:50:00,165.56,165.79,165.51,165.73,92540.0,159.9879,160.2102,159.9396,160.1522,92540.0
2023-04-21 09:30:00,166.18,166.52,165.77,166.16,71588.0,160.5871,160.9156,160.1909,160.5677,71588.0
2023-04-21 09:40:00,166.07,166.52,165.99,166.31,23624.0,160.4808,160.9156,160.4035,160.7127,23624.0
2023-04-21 09:50:00,166.24,166.31,165.48,165.48,15548.0,160.645,160.7127,159.9106,159.9106,15548.0
2023-04-21 10:00:00,165.5,165.66,165.35,165.48,16633.0,159.9299,160.0846,159.785,159.9106,16633.0
2023-04-21 10:10:00,165.47,165.8,165.45,165.71,10661.0,159.901,160.2198,159.8816,160.1329,10661.0
2023-04-21 10:20:00,165.73,165.84,165.64,165.65,12194.0,160.1522,160.2585,160.0652,160.0749,12194.0
2023-04-21 10:30:00,165.61,165.61,165.46,165.53,10431.0,160.0362,160.0362,159.8913,159.9589,10431.0
2023-04-21 10:40:00,165.54,165.57,165.11,165.27,17949.0,159.9686,159.9976,159.5531,159.7077,17949.0
2023-04-21 10:50:00,165.28,165.37,165.18,165.37,12194.0,159.7173,159.8043,159.6207,159.8043,12194.0
2023-04-21 11:00:00,165.38,165.79,165.36,165.74,14277.0,159.814,160.2102,159.7947,160.1619,14277.0
2023-04-21 11:10:00,165.73,165.82,165.62,165.68,10294.0,160.1522,160.2392,160.0459,160.1039,10294.0
2023-04-21 11:20:00,165.66,165.68,165.39,165.44,9466.0,160.0846,160.1039,159.8236,159.872,9466.0
2023-04-21 11:30:00,165.41,165.68,165.41,165.56,16970.0,159.843,160.1039,159.843,159.9879,16970.0
2023-04-21 11:40:00,165.58,165.7,165.51,165.51,6769.0,160.0073,160.1232,159.9396,159.9396,6769.0
2023-04-21 11:50:00,165.48,165.76,165.45,165.75,6088.0,159.9106,160.1812,159.8816,160.1715,6088.0
2023-04-21 12:00:00,165.77,165.84,165.68,165.72,4505.0,160.1909,160.2585,160.1039,160.1425,4505.0
2023-04-21 12:10:00,165.72,165.77,165.67,165.75,9535.0,160.1425,160.1909,160.0942,160.1715,9535.0
2023-04-21 12:20:00,165.73,165.84,165.64,165.82,9263.0,160.1522,160.2585,160.0652,160.2392,9263.0
2023-04-21 12:30:00,165.82,165.82,165.66,165.77,6405.0,160.2392,160.2392,160.0846,160.1909,6405.0
2023-04-21 12:40:00,165.79,165.79,165.64,165.68,6904.0,160.2102,160.2102,160.0652,160.1039,6904.0
2023-04-21 12:50:00,165.66,165.72,165.56,165.64,8189.0,160.0846,160.1425,159.9879,160.0652,8189.0
2023-04-21 13:00:00,165.73,165.78,165.69,165.73,3927.0,160.1522,160.2005,160.1135,160.1522,3927.0
2023-04-21 13:10:00,165.73,165.76,165.54,165.55,6154.0,160.1522,160.1812,159.9686,159.9783,6154.0
2023-04-21 13:20:00,165.57,165.67,165.56,165.6,3977.0,159.9976,160.0942,159.9879,160.0266,3977.0
2023-04-21 13:30:00,165.61,165.7,165.61,165.66,4603.0,160.0362,160.1232,160.0362,160.0846,4603.0
2023-04-21 13:40:00,165.67,165.77,165.64,165.76,8738.0,160.0942,160.1909,160.0652,160.1812,8738.0
2023-04-21 13:50:00,165.76,165.77,165.56,165.56,5213.0,160.1812,160.1909,159.9879,159.9879,5213.0
2023-04-21 14:00:00,165.57,165.74,165.57,165.72,6118.0,159.9976,160.1619,159.9976,160.1425,6118.0
2023-04-21 14:10:00,165.71,165.81,165.69,165.69,6799.0,160.1329,160.2295,160.1135,160.1135,6799.0
2023-04-21 14:20:00,165.73,165.74,165.62,165.63,7781.0,160.1522,160.1619,160.0459,160.0556,7781.0
2023-04-21 14:30:00,165.64,165.64,165.44,165.44,11931.0,160.0652,160.0652,159.872,159.872,11931.0
2023-04-21 14:40:00,165.42,165.57,165.38,165.57,6208.0,159.8526,159.9976,159.814,159.9976,6208.0
2023-04-21 14:50:00,165.55,165.65,165.54,165.62,7162.0,159.9783,160.0749,159.9686,160.0459,7162.0
2023-04-21 15:00:00,165.64,165.67,165.54,165.59,9823.0,160.0652,160.0942,159.9686,160.0169,9823.0
2023-04-21 15:10:00,165.59,165.62,165.49,165.49,7721.0,160.0169,160.0459,159.9203,159.9203,7721.0
2023-04-21 15:20:00,165.51,165.54,165.43,165.48,8729.0,159.9396,159.9686,159.8623,159.9106,8729.0
2023-04-21 15:30:00,165.49,165.51,165.41,165.42,16797.0,159.9203,159.9396,159.843,159.8526,16797.0
2023-04-21 15:40:00,165.4,165.46,165.21,165.25,39046.0,159.8333,159.8913,159.6497,159.6884,39046.0
2023-04-21 15:50:00,165.25,165.33,164.98,165.15,238432.0,159.6884,159.7657,159.4274,159.5917,238432.0
2023-04-24 09:30:00,164.98,165.36,164.84,165.14,24815.0,159.4274,159.7947,159.2922,159.5821,24815.0
2023-04-24 09:40:00,165.23,165.41,164.93,164.94,39530.0,159.669,159.843,159.3791,159.3888,39530.0
2023-04-24 09:50:00,164.94,165.41,164.93,165.26,33398.0,159.3888,159.843,159.3791,159.698,33398.0
2023-04-24 10:00:00,165.28,165.4,165.13,165.29,12527.0,159.7173,159.8333,159.5724,159.727,12527.0
2023-04-24 10:10:00,165.26,165.42,164.91,164.91,35333.0,159.698,159.8526,159.3598,159.3598,35333.0
2023-04-24 10:20:00,164.98,165.19,164.98,165.09,20040.0,159.4274,159.6304,159.4274,159.5337,20040.0
2023-04-24 10:30:00,165.06,165.32,165.06,165.32,33322.0,159.5048,159.756,159.5048,159.756,33322.0
2023-04-24 10:40:00,165.39,165.89,165.36,165.82,21226.0,159.8236,160.3068,159.7947,160.2392,21226.0
2023-04-24 10:50:00,165.84,165.88,165.65,165.68,8550.0,160.2585,160.2972,160.0749,160.1039,8550.0
2023-04-24 11:00:00,165.63,165.65,165.37,165.37,18879.0,160.0556,160.0749,159.8043,159.8043,18879.0
2023-04-24 11:10:00,165.41,165.56,165.4,165.53,16350.0,159.843,159.9879,159.8333,159.9589,16350.0
2023-04-24 11:20:00,165.53,165.65,165.31,165.43,20640.0,159.9589,160.0749,159.7463,159.8623,20640.0
2023-04-24 11:30:00,165.39,165.73,165.37,165.71,68864.0,159.8236,160.1522,159.8043,160.1329,68864.0
2023-04-24 11:40:00,165.73,165.73,165.42,165.62,11493.0,160.1522,160.1522,159.8526,160.0459,11493.0
2023-04-24 11:50:00,165.56,165.71,165.54,165.67,10195.0,159.9879,160.1329,159.9686,160.0942,10195.0
2023-04-24 12:00:00,165.67,165.76,165.56,165.58,9901.0,160.0942,160.1812,159.9879,160.0073,9901.0
2023-04-24 12:10:00,165.6,165.64,165.47,165.55,16576.0,160.0266,160.0652,159.901,159.9783,16576.0
2023-04-24 12:20:00,165.6,165.69,165.5,165.67,4353.0,160.0266,160.1135,159.9299,160.0942,4353.0
2023-04-24 12:30:00,165.64,165.7,165.6,165.65,12148.0,160.0652,160.1232,160.0266,160.0749,12148.0
2023-04-24 12:40:00,165.65,165.76,165.64,165.7,8193.0,160.0749,160.1812,160.0652,160.1232,8193.0
2023-04-24 12:50:00,165.7,165.72,165.64,165.7,6714.0,160.1232,160.1425,160.0652,160.1232,6714.0
2023-04-24 13:00:00,165.68,165.68,165.53,165.53,5246.0,160.1039,160.1039,159.9589,159.9589,5246.0
2023-04-24 13:10:00,165.57,165.62,165.51,165.57,4750.0,159.9976,160.0459,159.9396,159.9976,4750.0
2023-04-24 13:20:00,165.56,165.71,165.55,165.69,6409.0,159.9879,160.1329,159.9783,160.1135,6409.0
2023-04-24 13:30:00,165.7,165.72,165.64,165.72,11290.0,160.1232,160.1425,160.0652,160.1425,11290.0
2023-04-24 13:40:00,165.72,165.72,165.63,165.66,10857.0,160.1425,160.1425,160.0556,160.0846,10857.0
2023-04-24 13:50:00,165.69,165.75,165.62,165.67,8566.0,160.1135,160.1715,160.0459,160.0942,8566.0
2023-04-24 14:00:00,165.71,165.74,165.58,165.58,7938.0,160.1329,160.1619,160.0073,160.0073,7938.0
2023-04-24 14:10:00,165.57,165.57,165.27,165.27,4880.0,159.9976,159.9976,159.7077,159.7077,4880.0
2023-04-24 14:20:00,165.27,165.39,165.24,165.39,13516.0,159.7077,159.8236,159.6787,159.8236,13516.0
2023-04-24 14:30:00,165.39,165.45,165.31,165.32,10469.0,159.8236,159.8816,159.7463,159.756,10469.0
2023-04-24 14:40:00,165.31,165.35,165.13,165.32,27406.0,159.7463,159.785,159.5724,159.756,27406.0
2023-04-24 14:50:00,165.39,165.51,165.38,165.48,21419.0,159.8236,159.9396,159.814,159.9106,21419.0
2023-04-24 15:00:00,165.49,165.62,165.45,165.62,16838.0,159.9203,160.0459,159.8816,160.0459,16838.0
2023-04-24 15:10:00,165.62,165.75,165.6,165.6,11664.0,160.0459,160.1715,160.0266,160.0266,11664.0
2023-04-24 15:20:00,165.58,165.6,165.46,165.51,14596.0,160.0073,160.0266,159.8913,159.9396,14596.0
2023-04-24 15:30:00,165.53,165.59,165.47,165.5,23799.0,159.9589,160.0169,159.901,159.9299,23799.0
2023-04-24 15:40:00,165.52,165.64,165.52,165.64,41309.0,159.9493,160.0652,159.9493,160.0652,41309.0
2023-04-24 15:50:00,165.7,165.77,165.57,165.72,113653.0,160.1232,160.1909,159.9976,160.1425,113653.0
2023-04-25 09:30:00,165.99,166.35,165.71,166.18,25163.0,160.4035,160.7513,160.1329,160.5871,25163.0
2023-04-25 09:40:00,166.11,166.35,165.92,166.05,15437.0,160.5194,160.7513,160.3358,160.4614,15437.0
2023-04-25 09:50:00,166.03,166.11,165.58,165.84,13940.0,160.4421,160.5194,160.0073,160.2585,13940.0
2023-04-25 10:00:00,165.86,166.16,165.77,166.1,70663.0,160.2778,160.5677,160.1909,160.5097,70663.0
2023-04-25 10:10:00,166.1,166.1,165.63,165.69,12891.0,160.5097,160.5097,160.0556,160.1135,12891.0
2023-04-25 10:20:00,165.72,166.16,165.65,165.92,17991.0,160.1425,160.5677,160.0749,160.3358,17991.0
2023-04-25 10:30:00,165.91,165.93,165.65,165.91,8583.0,160.3261,160.3455,160.0749,160.3261,8583.0
2023-04-25 10:40:00,166.03,166.47,166.03,166.46,14660.0,160.4421,160.8673,160.4421,160.8576,14660.0
2023-04-25 10:50:00,166.44,166.79,166.43,166.71,22721.0,160.8383,161.1765,160.8286,161.0992,22721.0
2023-04-25 11:00:00,166.7,166.89,166.67,166.7,23760.0,161.0896,161.2732,161.0606,161.0896,23760.0
2023-04-25 11:10:00,166.72,166.83,166.64,166.68,8494.0,161.1089,161.2152,161.0316,161.0702,8494.0
2023-04-25 11:20:00,166.66,166.69,166.29,166.44,14628.0,161.0509,161.0799,160.6934,160.8383,14628.0
2023-04-25 11:30:00,166.42,166.45,166.1,166.22,9832.0,160.819,160.848,160.5097,160.6257,9832.0
2023-04-25 11:40:00,166.2,166.38,166.17,166.25,7556.0,160.6064,160.7803,160.5774,160.6547,7556.0
2023-04-25 11:50:00,166.23,166.3,166.2,166.26,7674.0,160.6354,160.703,160.6064,160.6644,7674.0
2023-04-25 12:00:00,166.26,166.29,166.15,166.24,12087.0,160.6644,160.6934,160.5581,160.645,12087.0
2023-04-25 12:10:00,166.25,166.26,166.17,166.22,7457.0,160.6547,160.6644,160.5774,160.6257,7457.0
2023-04-25 12:20:00,166.24,166.31,166.2,166.26,9673.0,160.645,160.7127,160.6064,160.6644,9673.0
2023-04-25 12:30:00,166.24,166.32,166.19,166.32,13609.0,160.645,160.7223,160.5967,160.7223,13609.0
2023-04-25 12:40:00,166.33,166.42,166.3,166.3,9541.0,160.732,160.819,160.703,160.703,9541.0
2023-04-25 12:50:00,166.28,166.28,166.13,166.13,14267.0,160.6837,160.6837,160.5387,160.5387,14267.0
2023-04-25 13:00:00,166.11,166.27,166.08,166.25,6286.0,160.5194,160.674,160.4904,160.6547,6286.0
2023-04-25 13:10:00,166.25,166.36,165.9,165.96,8538.0,160.6547,160.761,160.3165,160.3745,8538.0
2023-04-25 13:20:00,165.96,165.98,165.63,165.73,19380.0,160.3745,160.3938,160.0556,160.1522,19380.0
2023-04-25 13:30:00,165.74,165.75,165.58,165.63,5518.0,160.1619,160.1715,160.0073,160.0556,5518.0
2023-04-25 13:40:00,165.63,165.66,165.48,165.53,8365.0,160.0556,160.0846,159.9106,159.9589,8365.0
2023-04-25 13:50:00,165.5,165.5,165.36,165.45,9098.0,159.9299,159.9299,159.7947,159.8816,9098.0
2023-04-25 14:00:00,165.43,165.6,165.39,165.4,9838.0,159.8623,160.0266,159.8236,159.8333,9838.0
2023-04-25 14:10:00,165.37,165.49,165.28,165.43,9950.0,159.8043,159.9203,159.7173,159.8623,9950.0
2023-04-25 14:20:00,165.41,165.5,165.38,165.46,13593.0,159.843,159.9299,159.814,159.8913,13593.0
2023-04-25 14:30:00,165.48,165.51,165.38,165.4,19147.0,159.9106,159.9396,159.814,159.8333,19147.0
2023-04-25 14:40:00,165.36,165.37,165.2,165.32,11917.0,159.7947,159.8043,159.64,159.756,11917.0
2023-04-25 14:50:00,165.34,165.36,165.22,165.25,11188.0,159.7753,159.7947,159.6594,159.6884,11188.0
2023-04-25 15:00:00,165.22,165.36,165.2,165.3,12799.0,159.6594,159.7947,159.64,159.7367,12799.0
2023-04-25 15:10:00,165.27,165.49,165.25,165.46,15041.0,159.7077,159.9203,159.6884,159.8913,15041.0
2023-04-25 15:20:00,165.46,165.62,165.44,165.47,17452.0,159.8913,160.0459,159.872,159.901,17452.0
2023-04-25 15:30:00,165.47,165.55,165.29,165.32,24717.0,159.901,159.9783,159.727,159.756,24717.0
2023-04-25 15:40:00,165.32,165.37,165.21,165.24,30313.0,159.756,159.8043,159.6497,159.6787,30313.0
2023-04-25 15:50:00,165.22,165.61,165.1,165.57,116659.0,159.6594,160.0362,159.5434,159.9976,116659.0
2023-04-26 09:30:00,164.4,165.06,163.31,164.22,34897.0,158.867,159.5048,157.8136,158.693,34897.0
2023-04-26 09:40:00,164.2,164.51,164.0,164.42,10172.0,158.6737,158.9733,158.4804,158.8863,10172.0
2023-04-26 09:50:00,164.4,164.96,164.29,164.86,38627.0,158.867,159.4081,158.7607,159.3115,38627.0
2023-04-26 10:00:00,164.81,164.88,164.42,164.46,17422.0,159.2632,159.3308,158.8863,158.9249,17422.0
2023-04-26 10:10:00,164.44,164.58,164.29,164.44,12520.0,158.9056,159.0409,158.7607,158.9056,12520.0
2023-04-26 10:20:00,164.42,164.53,164.32,164.49,16847.0,158.8863,158.9926,158.7897,158.9539,16847.0
2023-04-26 10:30:00,164.46,164.58,164.39,164.42,18919.0,158.9249,159.0409,158.8573,158.8863,18919.0
2023-04-26 10:40:00,164.39,164.64,164.36,164.42,22870.0,158.8573,159.0989,158.8283,158.8863,22870.0
2023-04-26 10:50:00,164.42,164.61,164.31,164.47,12442.0,158.8863,159.0699,158.78,158.9346,12442.0
2023-04-26 11:00:00,164.48,164.53,164.3,164.33,13111.0,158.9443,158.9926,158.7703,158.7993,13111.0
2023-04-26 11:10:00,164.33,164.42,164.25,164.28,27104.0,158.7993,158.8863,158.722,158.751,27104.0
2023-04-26 11:20:00,164.24,164.34,163.85,164.02,23364.0,158.7123,158.809,158.3355,158.4998,23364.0
2023-04-26 11:30:00,164.11,164.32,163.99,163.99,20839.0,158.5867,158.7897,158.4708,158.4708,20839.0
2023-04-26 11:40:00,164.05,164.34,164.05,164.19,11262.0,158.5287,158.809,158.5287,158.664,11262.0
2023-04-26 11:50:00,164.17,164.2,163.76,163.78,16089.0,158.6447,158.6737,158.2485,158.2678,16089.0
2023-04-26 12:00:00,163.78,163.79,163.63,163.7,16763.0,158.2678,158.2775,158.1229,158.1905,16763.0
2023-04-26 12:10:00,163.74,163.98,163.74,163.86,13193.0,158.2292,158.4611,158.2292,158.3451,13193.0
2023-04-26 12:20:00,163.82,164.0,163.76,163.89,8761.0,158.3065,158.4804,158.2485,158.3741,8761.0
2023-04-26 12:30:00,163.97,164.19,163.86,164.19,6728.0,158.4514,158.664,158.3451,158.664,6728.0
2023-04-26 12:40:00,164.18,164.19,163.92,164.03,12562.0,158.6544,158.664,158.4031,158.5094,12562.0
2023-04-26 12:50:00,164.02,164.03,163.88,163.94,15344.0,158.4998,158.5094,158.3645,158.4224,15344.0
2023-04-26 13:00:00,163.94,164.0,163.8,163.88,16486.0,158.4224,158.4804,158.2872,158.3645,16486.0
2023-04-26 13:10:00,163.86,163.93,163.76,163.82,15689.0,158.3451,158.4128,158.2485,158.3065,15689.0
2023-04-26 13:20:00,163.82,163.86,163.7,163.83,11033.0,158.3065,158.3451,158.1905,158.3161,11033.0
2023-04-26 13:30:00,163.78,163.86,163.77,163.8,11116.0,158.2678,158.3451,158.2582,158.2872,11116.0
2023-04-26 13:40:00,163.79,163.83,163.52,163.52,15857.0,158.2775,158.3161,158.0166,158.0166,15857.0
2023-04-26 13:50:00,163.45,163.48,163.29,163.33,13472.0,157.9489,157.9779,157.7943,157.833,13472.0
2023-04-26 14:00:00,163.32,163.44,163.3,163.32,17640.0,157.8233,157.9393,157.804,157.8233,17640.0
2023-04-26 14:10:00,163.31,163.44,163.26,163.43,8337.0,157.8136,157.9393,157.7653,157.9296,8337.0
2023-04-26 14:20:00,163.41,163.74,163.39,163.69,16805.0,157.9103,158.2292,157.891,158.1809,16805.0
2023-04-26 14:30:00,163.69,163.76,163.52,163.64,15765.0,158.1809,158.2485,158.0166,158.1325,15765.0
2023-04-26 14:40:00,163.61,163.82,163.61,163.76,23133.0,158.1036,158.3065,158.1036,158.2485,23133.0
2023-04-26 14:50:00,163.73,163.73,163.46,163.59,16426.0,158.2195,158.2195,157.9586,158.0842,16426.0
2023-04-26 15:00:00,163.57,163.63,163.5,163.62,14948.0,158.0649,158.1229,157.9973,158.1132,14948.0
2023-04-26 15:10:00,163.62,163.66,163.47,163.49,15158.0,158.1132,158.1519,157.9683,157.9876,15158.0
2023-04-26 15:20:00,163.47,163.54,163.34,163.44,23403.0,157.9683,158.0359,157.8426,157.9393,23403.0
2023-04-26 15:30:00,163.45,163.56,163.38,163.53,25860.0,157.9489,158.0552,157.8813,158.0262,25860.0
2023-04-26 15:40:00,163.53,163.56,163.17,163.22,66265.0,158.0262,158.0552,157.6784,157.7267,66265.0
2023-04-26 15:50:00,163.19,163.63,163.0,163.6,122879.0,157.6977,158.1229,157.5141,158.0939,122879.0
2023-04-27 09:30:00,162.06,163.05,158.12,159.11,195896.0,156.6057,157.5624,152.7983,153.755,195896.0
2023-04-27 09:40:00,159.25,160.11,158.01,158.05,57431.0,153.8903,154.7213,152.692,152.7307,57431.0
2023-04-27 09:50:00,158.12,160.22,157.9,159.89,86405.0,152.7983,154.8276,152.5857,154.5088,86405.0
2023-04-27 10:00:00,159.89,160.19,159.21,159.79,84441.0,154.5088,154.7987,153.8516,154.4121,84441.0
2023-04-27 10:10:00,159.74,161.3,159.38,161.27,62487.0,154.3638,155.8713,154.0159,155.8423,62487.0
2023-04-27 10:20:00,161.36,161.61,160.45,160.48,34281.0,155.9293,156.1709,155.0499,155.0789,34281.0
2023-04-27 10:30:00,160.61,160.74,159.1,159.1,26106.0,155.2045,155.3301,153.7453,153.7453,26106.0
2023-04-27 10:40:00,159.1,160.75,159.03,160.38,49766.0,153.7453,155.3398,153.6777,154.9823,49766.0
2023-04-27 10:50:00,160.34,160.35,159.24,159.65,33564.0,154.9436,154.9533,153.8806,154.2768,33564.0
2023-04-27 11:00:00,159.74,160.19,159.53,160.01,15379.0,154.3638,154.7987,154.1609,154.6247,15379.0
2023-04-27 11:10:00,160.02,160.57,159.74,160.37,10781.0,154.6344,155.1659,154.3638,154.9726,10781.0
2023-04-27 11:20:00,160.33,160.79,160.18,160.68,16759.0,154.9339,155.3785,154.789,155.2722,16759.0
2023-04-27 11:30:00,160.68,160.9,160.3,160.63,13856.0,155.2722,155.4848,154.905,155.2238,13856.0
2023-04-27 11:40:00,160.7,160.79,159.92,160.06,28471.0,155.2915,155.3785,154.5377,154.673,28471.0
2023-04-27 11:50:00,160.19,160.79,160.13,160.76,15513.0,154.7987,155.3785,154.7407,155.3495,15513.0
2023-04-27 12:00:00,160.86,161.18,160.81,160.96,10390.0,155.4461,155.7553,155.3978,155.5427,10390.0
2023-04-27 12:10:00,160.96,161.16,160.83,161.03,11661.0,155.5427,155.736,155.4171,155.6104,11661.0
2023-04-27 12:20:00,161.01,161.14,160.73,160.73,25305.0,155.5911,155.7167,155.3205,155.3205,25305.0
2023-04-27 12:30:00,160.76,161.17,160.66,160.93,24520.0,155.3495,155.7457,155.2528,155.5138,24520.0
2023-04-27 12:40:00,160.91,161.11,160.74,161.11,9600.0,155.4944,155.6877,155.3301,155.6877,9600.0
2023-04-27 12:50:00,161.18,161.27,161.09,161.12,7429.0,155.7553,155.8423,155.6684,155.6974,7429.0
2023-04-27 13:00:00,161.16,161.39,161.07,161.26,24382.0,155.736,155.9583,155.649,155.8326,24382.0
2023-04-27 13:10:00,161.31,161.35,161.08,161.08,9358.0,155.881,155.9196,155.6587,155.6587,9358.0
2023-04-27 13:20:00,161.09,161.18,161.0,161.11,12841.0,155.6684,155.7553,155.5814,155.6877,12841.0
2023-04-27 13:30:00,161.07,161.43,161.06,161.43,14713.0,155.649,155.9969,155.6394,155.9969,14713.0
2023-04-27 13:40:00,161.43,161.67,161.4,161.55,28657.0,155.9969,156.2288,155.9679,156.1129,28657.0
2023-04-27 13:50:00,161.53,162.01,161.53,161.89,36465.0,156.0936,156.5574,156.0936,156.4414,36465.0
2023-04-27 14:00:00,161.85,162.0,161.75,161.89,19384.0,156.4028,156.5477,156.3062,156.4414,19384.0
2023-04-27 14:10:00,161.93,162.41,161.93,162.41,32875.0,156.4801,156.9439,156.4801,156.9439,32875.0
2023-04-27 14:20:00,162.41,162.41,162.16,162.33,31584.0,156.9439,156.9439,156.7024,156.8666,31584.0
2023-04-27 14:30:00,162.3,162.36,161.93,162.0,35908.0,156.8376,156.8956,156.4801,156.5477,35908.0
2023-04-27 14:40:00,162.04,162.08,161.83,161.97,26926.0,156.5864,156.625,156.3835,156.5187,26926.0
2023-04-27 14:50:00,162.0,162.02,161.72,161.79,39875.0,156.5477,156.5671,156.2772,156.3448,39875.0
2023-04-27 15:00:00,161.85,161.93,161.58,161.75,14359.0,156.4028,156.4801,156.1419,156.3062,14359.0
2023-04-27 15:10:00,161.74,161.74,161.46,161.58,14956.0,156.2965,156.2965,156.0259,156.1419,14956.0
2023-04-27 15:20:00,161.6,161.69,161.41,161.45,21254.0,156.1612,156.2482,155.9776,156.0162,21254.0
2023-04-27 15:30:00,161.44,161.56,161.21,161.28,72897.0,156.0066,156.1225,155.7843,155.852,72897.0
2023-04-27 15:40:00,161.28,161.47,161.14,161.43,45150.0,155.852,156.0356,155.7167,155.9969,45150.0
2023-04-27 15:50:00,161.41,161.76,161.09,161.73,213522.0,155.9776,156.3158,155.6684,156.2868,213522.0
2023-04-28 09:30:00,162.85,164.27,162.53,163.02,72076.0,157.3691,158.7413,157.0599,157.5334,72076.0
2023-04-28 09:40:00,163.08,165.09,163.01,164.65,36019.0,157.5914,159.5337,157.5237,159.1086,36019.0
2023-04-28 09:50:00,164.62,165.24,164.43,164.94,38097.0,159.0796,159.6787,158.896,159.3888,38097.0
2023-04-28 10:00:00,165.0,165.56,164.8,164.83,30797.0,159.4468,159.9879,159.2535,159.2825,30797.0
2023-04-28 10:10:00,164.78,165.21,164.71,165.13,34207.0,159.2342,159.6497,159.1665,159.5724,34207.0
2023-04-28 10:20:00,165.14,165.15,164.58,164.74,19044.0,159.5821,159.5917,159.0409,159.1955,19044.0
2023-04-28 10:30:00,164.75,165.3,164.75,164.83,18549.0,159.2052,159.7367,159.2052,159.2825,18549.0
2023-04-28 10:40:00,164.77,164.85,164.58,164.59,17411.0,159.2245,159.3018,159.0409,159.0506,17411.0
2023-04-28 10:50:00,164.61,165.13,164.59,164.87,32391.0,159.0699,159.5724,159.0506,159.3211,32391.0
2023-04-28 11:00:00,164.85,165.09,164.6,165.08,19697.0,159.3018,159.5337,159.0602,159.5241,19697.0
2023-04-28 11:10:00,165.1,165.33,165.08,165.24,14243.0,159.5434,159.7657,159.5241,159.6787,14243.0
2023-04-28 11:20:00,165.22,165.33,165.11,165.32,13213.0,159.6594,159.7657,159.5531,159.756,13213.0
2023-04-28 11:30:00,165.37,165.6,165.36,165.53,12892.0,159.8043,160.0266,159.7947,159.9589,12892.0
2023-04-28 11:40:00,165.55,165.71,165.41,165.71,26246.0,159.9783,160.1329,159.843,160.1329,26246.0
2023-04-28 11:50:00,165.69,165.88,165.63,165.84,11205.0,160.1135,160.2972,160.0556,160.2585,11205.0
2023-04-28 12:00:00,165.87,165.98,165.79,165.85,6346.0,160.2875,160.3938,160.2102,160.2682,6346.0
2023-04-28 12:10:00,165.9,165.96,165.8,165.92,8584.0,160.3165,160.3745,160.2198,160.3358,8584.0
2023-04-28 12:20:00,165.87,166.01,165.79,165.89,9615.0,160.2875,160.4228,160.2102,160.3068,9615.0
2023-04-28 12:30:00,165.91,165.94,165.78,165.87,9086.0,160.3261,160.3551,160.2005,160.2875,9086.0
2023-04-28 12:40:00,165.88,165.98,165.88,165.94,7698.0,160.2972,160.3938,160.2972,160.3551,7698.0
2023-04-28 12:50:00,165.96,166.1,165.96,166.09,9856.0,160.3745,160.5097,160.3745,160.5001,9856.0
2023-04-28 13:00:00,166.1,166.12,165.93,166.0,8672.0,160.5097,160.5291,160.3455,160.4131,8672.0
2023-04-28 13:10:00,165.98,166.03,165.86,165.93,15859.0,160.3938,160.4421,160.2778,160.3455,15859.0
2023-04-28 13:20:00,165.93,165.99,165.86,165.92,13257.0,160.3455,160.4035,160.2778,160.3358,13257.0
2023-04-28 13:30:00,165.89,165.93,165.52,165.54,13135.0,160.3068,160.3455,159.9493,159.9686,13135.0
2023-04-28 13:40:00,165.52,165.58,165.46,165.46,9108.0,159.9493,160.0073,159.8913,159.8913,9108.0
2023-04-28 13:50:00,165.46,165.53,165.35,165.5,12868.0,159.8913,159.9589,159.785,159.9299,12868.0
2023-04-28 14:00:00,165.54,165.79,165.53,165.74,10298.0,159.9686,160.2102,159.9589,160.1619,10298.0
2023-04-28 14:10:00,165.76,165.76,165.47,165.73,22642.0,160.1812,160.1812,159.901,160.1522,22642.0
2023-04-28 14:20:00,165.75,165.82,165.59,165.59,14143.0,160.1715,160.2392,160.0169,160.0169,14143.0
2023-04-28 14:30:00,165.58,165.6,165.34,165.47,10154.0,160.0073,160.0266,159.7753,159.901,10154.0
2023-04-28 14:40:00,165.47,165.62,165.32,165.37,16053.0,159.901,160.0459,159.756,159.8043,16053.0
2023-04-28 14:50:00,165.35,165.71,165.33,165.69,17274.0,159.785,160.1329,159.7657,160.1135,17274.0
2023-04-28 15:00:00,165.68,165.9,165.66,165.81,24080.0,160.1039,160.3165,160.0846,160.2295,24080.0
2023-04-28 15:10:00,165.8,165.82,165.61,165.71,25018.0,160.2198,160.2392,160.0362,160.1329,25018.0
2023-04-28 15:20:00,165.7,165.77,165.55,165.59,20814.0,160.1232,160.1909,159.9783,160.0169,20814.0
2023-04-28 15:30:00,165.6,165.78,165.57,165.68,27290.0,160.0266,160.2005,159.9976,160.1039,27290.0
2023-04-28 15:40:00,165.69,166.18,165.68,166.12,58067.0,160.1135,160.5871,160.1039,160.5291,58067.0
2023-04-28 15:50:00,166.09,166.13,165.83,166.07,160511.0,160.5001,160.5387,160.2488,160.4808,160511.0
2023-05-01 09:30:00,165.81,166.42,165.81,166.42,34364.0,160.2295,160.819,160.2295,160.819,34364.0
2023-05-01 09:40:00,166.32,166.65,165.98,166.54,12073.0,160.7223,161.0412,160.3938,160.9349,12073.0
2023-05-01 09:50:00,166.49,166.69,166.46,166.55,12526.0,160.8866,161.0799,160.8576,160.9446,12526.0
2023-05-01 10:00:00,166.56,166.56,165.96,166.03,11955.0,160.9543,160.9543,160.3745,160.4421,11955.0
2023-05-01 10:10:00,166.05,166.19,165.99,166.12,15496.0,160.4614,160.5967,160.4035,160.5291,15496.0
2023-05-01 10:20:00,166.06,166.24,165.85,165.85,11958.0,160.4711,160.645,160.2682,160.2682,11958.0
2023-05-01 10:30:00,165.9,166.27,165.87,166.11,16655.0,160.3165,160.674,160.2875,160.5194,16655.0
2023-05-01 10:40:00,166.11,166.41,166.05,166.41,17913.0,160.5194,160.8093,160.4614,160.8093,17913.0
2023-05-01 10:50:00,166.33,166.37,166.19,166.33,8994.0,160.732,160.7707,160.5967,160.732,8994.0
2023-05-01 11:00:00,166.29,166.45,166.24,166.4,45725.0,160.6934,160.848,160.645,160.7997,45725.0
2023-05-01 11:10:00,166.43,166.72,166.38,166.68,16615.0,160.8286,161.1089,160.7803,161.0702,16615.0
2023-05-01 11:20:00,166.72,166.9,166.72,166.78,16817.0,161.1089,161.2828,161.1089,161.1669,16817.0
2023-05-01 11:30:00,166.76,166.94,166.71,166.94,10983.0,161.1475,161.3215,161.0992,161.3215,10983.0
2023-05-01 11:40:00,166.95,167.3,166.94,167.28,24602.0,161.3311,161.6694,161.3215,161.65,24602.0
2023-05-01 11:50:00,167.25,167.4,167.12,167.38,8699.0,161.621,161.766,161.4954,161.7467,8699.0
2023-05-01 12:00:00,167.38,167.43,167.3,167.42,10031.0,161.7467,161.795,161.6694,161.7853,10031.0
2023-05-01 12:10:00,167.41,167.57,167.41,167.48,11423.0,161.7757,161.9303,161.7757,161.8433,11423.0
2023-05-01 12:20:00,167.46,167.52,167.35,167.35,11919.0,161.824,161.882,161.7177,161.7177,11919.0
2023-05-01 12:30:00,167.36,167.52,167.3,167.42,7044.0,161.7273,161.882,161.6694,161.7853,7044.0
2023-05-01 12:40:00,167.44,167.44,167.22,167.28,5406.0,161.8047,161.8047,161.5921,161.65,5406.0
2023-05-01 12:50:00,167.28,167.37,167.21,167.31,14252.0,161.65,161.737,161.5824,161.679,14252.0
2023-05-01 13:00:00,167.34,167.39,167.27,167.32,6930.0,161.708,161.7563,161.6404,161.6887,6930.0
2023-05-01 13:10:00,167.31,167.39,167.19,167.22,9116.0,161.679,161.7563,161.5631,161.5921,9116.0
2023-05-01 13:20:00,167.23,167.27,167.12,167.12,6957.0,161.6017,161.6404,161.4954,161.4954,6957.0
2023-05-01 13:30:00,167.14,167.14,167.01,167.08,11580.0,161.5147,161.5147,161.3891,161.4568,11580.0
2023-05-01 13:40:00,167.08,167.22,167.07,167.16,13116.0,161.4568,161.5921,161.4471,161.5341,13116.0
2023-05-01 13:50:00,167.19,167.22,167.0,167.13,13433.0,161.5631,161.5921,161.3795,161.5051,13433.0
2023-05-01 14:00:00,167.11,167.14,166.99,167.02,9908.0,161.4858,161.5147,161.3698,161.3988,9908.0
2023-05-01 14:10:00,167.0,167.07,166.99,167.0,12817.0,161.3795,161.4471,161.3698,161.3795,12817.0
2023-05-01 14:20:00,166.99,167.08,166.98,167.06,16950.0,161.3698,161.4568,161.3601,161.4374,16950.0
2023-05-01 14:30:00,167.06,167.08,166.86,166.88,14364.0,161.4374,161.4568,161.2442,161.2635,14364.0
2023-05-01 14:40:00,166.87,166.96,166.74,166.77,8677.0,161.2538,161.3408,161.1282,161.1572,8677.0
2023-05-01 14:50:00,166.75,166.82,166.71,166.78,8080.0,161.1379,161.2055,161.0992,161.1669,8080.0
2023-05-01 15:00:00,166.78,166.85,166.7,166.77,11084.0,161.1669,161.2345,161.0896,161.1572,11084.0
2023-05-01 15:10:00,166.78,166.81,166.63,166.7,12550.0,161.1669,161.1959,161.0219,161.0896,12550.0
2023-05-01 15:20:00,166.74,166.79,166.63,166.66,20372.0,161.1282,161.1765,161.0219,161.0509,20372.0
2023-05-01 15:30:00,166.67,166.73,166.5,166.58,30691.0,161.0606,161.1185,160.8963,160.9736,30691.0
2023-05-01 15:40:00,166.58,166.89,166.56,166.83,35397.0,160.9736,161.2732,160.9543,161.2152,35397.0
2023-05-01 15:50:00,166.81,166.84,166.68,166.77,138465.0,161.1959,161.2248,161.0702,161.1572,138465.0
2023-05-02 09:30:00,166.98,167.05,166.0,166.68,42304.0,161.3601,161.4278,160.4131,161.0702,42304.0
2023-05-02 09:40:00,166.73,166.73,166.41,166.7,20674.0,161.1185,161.1185,160.8093,161.0896,20674.0
2023-05-02 09:50:00,166.71,167.43,166.66,167.36,26287.0,161.0992,161.795,161.0509,161.7273,26287.0
2023-05-02 10:00:00,167.36,167.66,167.24,167.25,33306.0,161.7273,162.0172,161.6114,161.621,33306.0
2023-05-02 10:10:00,167.22,167.36,167.18,167.36,13247.0,161.5921,161.7273,161.5534,161.7273,13247.0
2023-05-02 10:20:00,167.33,167.33,166.22,166.27,17923.0,161.6984,161.6984,160.6257,160.674,17923.0
2023-05-02 10:30:00,166.22,166.29,165.77,165.87,13975.0,160.6257,160.6934,160.1909,160.2875,13975.0
2023-05-02 10:40:00,165.91,166.45,165.91,166.41,25326.0,160.3261,160.848,160.3261,160.8093,25326.0
2023-05-02 10:50:00,166.41,166.49,166.14,166.4,36622.0,160.8093,160.8866,160.5484,160.7997,36622.0
2023-05-02 11:00:00,166.4,166.44,165.78,165.83,11793.0,160.7997,160.8383,160.2005,160.2488,11793.0
2023-05-02 11:10:00,165.86,165.9,165.22,165.22,17309.0,160.2778,160.3165,159.6594,159.6594,17309.0
2023-05-02 11:20:00,165.22,165.25,165.0,165.16,34131.0,159.6594,159.6884,159.4468,159.6014,34131.0
2023-05-02 11:30:00,165.17,165.52,165.11,165.48,18305.0,159.611,159.9493,159.5531,159.9106,18305.0
2023-05-02 11:40:00,165.53,165.89,165.49,165.56,11051.0,159.9589,160.3068,159.9203,159.9879,11051.0
2023-05-02 11:50:00,165.59,165.78,165.31,165.78,7697.0,160.0169,160.2005,159.7463,160.2005,7697.0
2023-05-02 12:00:00,165.77,166.0,165.74,165.92,8238.0,160.1909,160.4131,160.1619,160.3358,8238.0
2023-05-02 12:10:00,165.91,166.17,165.83,166.17,8493.0,160.3261,160.5774,160.2488,160.5774,8493.0
2023-05-02 12:20:00,166.12,166.24,166.03,166.19,5882.0,160.5291,160.645,160.4421,160.5967,5882.0
2023-05-02 12:30:00,166.18,166.2,166.02,166.05,5808.0,160.5871,160.6064,160.4324,160.4614,5808.0
2023-05-02 12:40:00,166.07,166.21,166.05,166.14,6576.0,160.4808,160.616,160.4614,160.5484,6576.0
2023-05-02 12:50:00,166.14,166.32,166.14,166.3,7731.0,160.5484,160.7223,160.5484,160.703,7731.0
2023-05-02 13:00:00,166.33,166.33,166.17,166.2,6725.0,160.732,160.732,160.5774,160.6064,6725.0
2023-05-02 13:10:00,166.22,166.47,166.22,166.32,6599.0,160.6257,160.8673,160.6257,160.7223,6599.0
2023-05-02 13:20:00,166.34,166.49,166.34,166.42,5431.0,160.7417,160.8866,160.7417,160.819,5431.0
2023-05-02 13:30:00,166.47,166.48,166.32,166.43,16566.0,160.8673,160.877,160.7223,160.8286,16566.0
2023-05-02 13:40:00,166.43,166.68,166.42,166.67,8217.0,160.8286,161.0702,160.819,161.0606,8217.0
2023-05-02 13:50:00,166.68,166.71,166.59,166.61,7411.0,161.0702,161.0992,160.9833,161.0026,7411.0
2023-05-02 14:00:00,166.64,166.65,166.39,166.43,6255.0,161.0316,161.0412,160.79,160.8286,6255.0
2023-05-02 14:10:00,166.44,166.47,166.27,166.46,8058.0,160.8383,160.8673,160.674,160.8576,8058.0
2023-05-02 14:20:00,166.5,166.66,166.5,166.66,9295.0,160.8963,161.0509,160.8963,161.0509,9295.0
2023-05-02 14:30:00,166.67,166.71,166.59,166.68,6725.0,161.0606,161.0992,160.9833,161.0702,6725.0
2023-05-02 14:40:00,166.67,166.72,166.57,166.71,11907.0,161.0606,161.1089,160.9639,161.0992,11907.0
2023-05-02 14:50:00,166.7,166.79,166.67,166.78,9414.0,161.0896,161.1765,161.0606,161.1669,9414.0
2023-05-02 15:00:00,166.81,166.96,166.75,166.96,9399.0,161.1959,161.3408,161.1379,161.3408,9399.0
2023-05-02 15:10:00,166.96,167.19,166.95,167.02,15990.0,161.3408,161.5631,161.3311,161.3988,15990.0
2023-05-02 15:20:00,167.03,167.19,166.99,167.13,14032.0,161.4084,161.5631,161.3698,161.5051,14032.0
2023-05-02 15:30:00,167.1,167.17,166.88,166.91,20009.0,161.4761,161.5437,161.2635,161.2925,20009.0
2023-05-02 15:40:00,166.88,166.94,166.61,166.68,30294.0,161.2635,161.3215,161.0026,161.0702,30294.0
2023-05-02 15:50:00,166.66,167.02,166.6,166.72,94663.0,161.0509,161.3988,160.9929,161.1089,94663.0
2023-05-03 09:30:00,167.28,167.63,167.02,167.4,34750.0,161.65,161.9883,161.3988,161.766,34750.0
2023-05-03 09:40:00,167.38,167.82,167.27,167.78,12333.0,161.7467,162.1719,161.6404,162.1332,12333.0
2023-05-03 09:50:00,167.73,167.83,167.54,167.82,8637.0,162.0849,162.1815,161.9013,162.1719,8637.0
2023-05-03 10:00:00,167.83,168.29,167.8,168.28,13813.0,162.1815,162.626,162.1525,162.6164,13813.0
2023-05-03 10:10:00,168.26,168.27,167.45,167.45,17750.0,162.5971,162.6067,161.8143,161.8143,17750.0
2023-05-03 10:20:00,167.5,167.55,166.96,167.12,9906.0,161.8626,161.9109,161.3408,161.4954,9906.0
2023-05-03 10:30:00,167.2,167.23,166.97,166.99,16946.0,161.5727,161.6017,161.3505,161.3698,16946.0
2023-05-03 10:40:00,166.91,166.92,166.56,166.58,17889.0,161.2925,161.3022,160.9543,160.9736,17889.0
2023-05-03 10:50:00,166.63,167.18,166.63,167.18,13774.0,161.0219,161.5534,161.0219,161.5534,13774.0
2023-05-03 11:00:00,167.28,167.33,167.09,167.13,6348.0,161.65,161.6984,161.4664,161.5051,6348.0
2023-05-03 11:10:00,167.17,167.5,167.08,167.49,10635.0,161.5437,161.8626,161.4568,161.853,10635.0
2023-05-03 11:20:00,167.47,167.57,167.36,167.49,7870.0,161.8336,161.9303,161.7273,161.853,7870.0
2023-05-03 11:30:00,167.5,167.8,167.47,167.74,7416.0,161.8626,162.1525,161.8336,162.0946,7416.0
2023-05-03 11:40:00,167.72,168.08,167.67,168.08,12580.0,162.0752,162.4231,162.0269,162.4231,12580.0
2023-05-03 11:50:00,168.02,168.12,167.98,168.1,13393.0,162.3651,162.4618,162.3265,162.4424,13393.0
2023-05-03 12:00:00,168.12,168.12,168.0,168.03,6617.0,162.4618,162.4618,162.3458,162.3748,6617.0
2023-05-03 12:10:00,168.0,168.04,167.91,167.93,10755.0,162.3458,162.3845,162.2588,162.2782,10755.0
2023-05-03 12:20:00,167.95,168.03,167.92,168.0,11776.0,162.2975,162.3748,162.2685,162.3458,11776.0
2023-05-03 12:30:00,168.01,168.1,167.97,168.09,7384.0,162.3555,162.4424,162.3168,162.4328,7384.0
2023-05-03 12:40:00,168.08,168.15,168.0,168.09,3978.0,162.4231,162.4908,162.3458,162.4328,3978.0
2023-05-03 12:50:00,168.07,168.33,168.07,168.31,8714.0,162.4134,162.6647,162.4134,162.6454,8714.0
2023-05-03 13:00:00,168.39,168.42,168.34,168.36,6638.0,162.7227,162.7517,162.6744,162.6937,6638.0
2023-05-03 13:10:00,168.36,168.48,168.36,168.47,7245.0,162.6937,162.8096,162.6937,162.8,7245.0
2023-05-03 13:20:00,168.48,168.48,168.29,168.41,22997.0,162.8096,162.8096,162.626,162.742,22997.0
2023-05-03 13:30:00,168.38,168.48,168.36,168.4,30407.0,162.713,162.8096,162.6937,162.7323,30407.0
2023-05-03 13:40:00,168.43,168.69,168.43,168.5,8260.0,162.7613,163.0126,162.7613,162.829,8260.0
2023-05-03 13:50:00,168.58,168.58,168.42,168.47,17280.0,162.9063,162.9063,162.7517,162.8,17280.0
2023-05-03 14:00:00,168.47,168.8,168.24,168.49,15959.0,162.8,163.1189,162.5777,162.8193,15959.0
2023-05-03 14:10:00,168.46,168.76,168.39,168.76,11135.0,162.7903,163.0802,162.7227,163.0802,11135.0
2023-05-03 14:20:00,168.76,168.9,168.69,168.71,10309.0,163.0802,163.2155,163.0126,163.0319,10309.0
2023-05-03 14:30:00,168.69,168.87,168.22,168.83,42078.0,163.0126,163.1865,162.5584,163.1479,42078.0
2023-05-03 14:40:00,168.83,169.15,168.43,168.54,15172.0,163.1479,163.4571,162.7613,162.8676,15172.0
2023-05-03 14:50:00,168.5,168.83,168.26,168.64,33060.0,162.829,163.1479,162.5971,162.9643,33060.0
2023-05-03 15:00:00,168.69,168.93,168.26,168.39,12724.0,163.0126,163.2445,162.5971,162.7227,12724.0
2023-05-03 15:10:00,168.39,168.42,168.13,168.36,37175.0,162.7227,162.7517,162.4714,162.6937,37175.0
2023-05-03 15:20:00,168.3,168.38,167.98,168.01,27380.0,162.6357,162.713,162.3265,162.3555,27380.0
2023-05-03 15:30:00,168.0,168.25,167.94,168.05,69792.0,162.3458,162.5874,162.2878,162.3941,69792.0
2023-05-03 15:40:00,168.01,168.01,167.7,167.8,23399.0,162.3555,162.3555,162.0559,162.1525,23399.0
2023-05-03 15:50:00,167.79,167.82,167.29,167.33,89056.0,162.1429,162.1719,161.6597,161.6984,89056.0
2023-05-04 09:30:00,167.6,168.66,167.51,168.57,36472.0,161.9593,162.9836,161.8723,162.8966,36472.0
2023-05-04 09:40:00,168.57,168.62,167.77,167.78,33247.0,162.8966,162.9449,162.1235,162.1332,33247.0
2023-05-04 09:50:00,167.69,168.12,167.64,167.83,14901.0,162.0462,162.4618,161.9979,162.1815,14901.0
2023-05-04 10:00:00,167.85,167.97,167.57,167.57,13749.0,162.2009,162.3168,161.9303,161.9303,13749.0
2023-05-04 10:10:00,167.59,167.78,167.29,167.5,15004.0,161.9496,162.1332,161.6597,161.8626,15004.0
2023-05-04 10:20:00,167.52,167.58,167.12,167.42,32058.0,161.882,161.9399,161.4954,161.7853,32058.0
2023-05-04 10:30:00,167.41,167.95,167.41,167.88,14439.0,161.7757,162.2975,161.7757,162.2298,14439.0
2023-05-04 10:40:00,167.9,168.25,167.81,168.03,18848.0,162.2492,162.5874,162.1622,162.3748,18848.0
2023-05-04 10:50:00,167.97,168.22,167.76,168.18,11171.0,162.3168,162.5584,162.1139,162.5197,11171.0
2023-05-04 11:00:00,168.12,168.25,167.78,168.07,25243.0,162.4618,162.5874,162.1332,162.4134,25243.0
2023-05-04 11:10:00,168.06,168.19,167.75,167.75,9116.0,162.4038,162.5294,162.1042,162.1042,9116.0
2023-05-04 11:20:00,167.81,167.85,167.62,167.63,12248.0,162.1622,162.2009,161.9786,161.9883,12248.0
2023-05-04 11:30:00,167.65,167.71,167.5,167.57,23028.0,162.0076,162.0656,161.8626,161.9303,23028.0
2023-05-04 11:40:00,167.61,167.63,167.22,167.23,10247.0,161.9689,161.9883,161.5921,161.6017,10247.0
2023-05-04 11:50:00,167.25,167.35,167.13,167.13,12326.0,161.621,161.7177,161.5051,161.5051,12326.0
2023-05-04 12:00:00,167.13,167.18,166.91,166.96,11259.0,161.5051,161.5534,161.2925,161.3408,11259.0
2023-05-04 12:10:00,166.92,167.13,166.86,167.13,8425.0,161.3022,161.5051,161.2442,161.5051,8425.0
2023-05-04 12:20:00,167.18,167.43,167.15,167.33,10630.0,161.5534,161.795,161.5244,161.6984,10630.0
2023-05-04 12:30:00,167.38,167.4,167.17,167.27,5827.0,161.7467,161.766,161.5437,161.6404,5827.0
2023-05-04 12:40:00,167.29,167.4,167.16,167.36,7384.0,161.6597,161.766,161.5341,161.7273,7384.0
2023-05-04 12:50:00,167.45,167.78,167.44,167.77,7034.0,161.8143,162.1332,161.8047,162.1235,7034.0
2023-05-04 13:00:00,167.72,167.9,167.7,167.9,4647.0,162.0752,162.2492,162.0559,162.2492,4647.0
2023-05-04 13:10:00,167.96,168.05,167.89,167.9,7135.0,162.3071,162.3941,162.2395,162.2492,7135.0
2023-05-04 13:20:00,167.9,168.24,167.9,168.17,12579.0,162.2492,162.5777,162.2492,162.5101,12579.0
2023-05-04 13:30:00,168.19,168.23,168.08,168.14,10855.0,162.5294,162.5681,162.4231,162.4811,10855.0
2023-05-04 13:40:00,168.13,168.14,167.9,167.94,11326.0,162.4714,162.4811,162.2492,162.2878,11326.0
2023-05-04 13:50:00,167.92,168.05,167.84,168.05,5058.0,162.2685,162.3941,162.1912,162.3941,5058.0
2023-05-04 14:00:00,168.08,168.1,167.88,168.08,13950.0,162.4231,162.4424,162.2298,162.4231,13950.0
2023-05-04 14:10:00,168.12,168.23,168.01,168.09,25066.0,162.4618,162.5681,162.3555,162.4328,25066.0
2023-05-04 14:20:00,168.11,168.16,167.82,167.82,6153.0,162.4521,162.5004,162.1719,162.1719,6153.0
2023-05-04 14:30:00,167.77,167.83,167.6,167.75,7002.0,162.1235,162.1815,161.9593,162.1042,7002.0
2023-05-04 14:40:00,167.68,167.68,167.51,167.53,5286.0,162.0366,162.0366,161.8723,161.8916,5286.0
2023-05-04 14:50:00,167.53,167.71,167.51,167.71,14606.0,161.8916,162.0656,161.8723,162.0656,14606.0
2023-05-04 15:00:00,167.72,168.01,167.67,167.9,14108.0,162.0752,162.3555,162.0269,162.2492,14108.0
2023-05-04 15:10:00,167.88,167.97,167.69,167.76,25029.0,162.2298,162.3168,162.0462,162.1139,25029.0
2023-05-04 15:20:00,167.75,167.97,167.7,167.97,20201.0,162.1042,162.3168,162.0559,162.3168,20201.0
2023-05-04 15:30:00,167.99,168.27,167.94,168.18,21691.0,162.3361,162.6067,162.2878,162.5197,21691.0
2023-05-04 15:40:00,168.18,168.23,167.74,167.88,21814.0,162.5197,162.5681,162.0946,162.2298,21814.0
2023-05-04 15:50:00,167.87,167.89,167.58,167.83,83091.0,162.2202,162.2395,161.9399,162.1815,83091.0
2023-05-05 09:30:00,167.64,168.4,167.43,168.11,35799.0,161.9979,162.7323,161.795,162.4521,35799.0
2023-05-05 09:40:00,168.24,168.29,167.97,168.16,10064.0,162.5777,162.626,162.3168,162.5004,10064.0
2023-05-05 09:50:00,168.2,168.36,168.06,168.14,10354.0,162.5391,162.6937,162.4038,162.4811,10354.0
2023-05-05 10:00:00,168.22,168.76,168.22,168.76,11481.0,162.5584,163.0802,162.5584,163.0802,11481.0
2023-05-05 10:10:00,168.81,169.07,168.68,168.98,18906.0,163.1285,163.3798,163.0029,163.2928,18906.0
2023-05-05 10:20:00,168.97,169.07,168.65,168.89,17623.0,163.2832,163.3798,162.9739,163.2058,17623.0
2023-05-05 10:30:00,168.89,169.02,168.7,168.75,31532.0,163.2058,163.3315,163.0222,163.0706,31532.0
2023-05-05 10:40:00,168.82,169.1,168.75,169.08,14300.0,163.1382,163.4088,163.0706,163.3895,14300.0
2023-05-05 10:50:00,169.06,169.23,168.99,169.03,10080.0,163.3701,163.5344,163.3025,163.3411,10080.0
2023-05-05 11:00:00,168.99,169.16,168.83,168.93,12866.0,163.3025,163.4668,163.1479,163.2445,12866.0
2023-05-05 11:10:00,168.81,169.1,168.81,169.0,7196.0,163.1285,163.4088,163.1285,163.3121,7196.0
2023-05-05 11:20:00,168.99,169.15,168.96,169.13,11553.0,163.3025,163.4571,163.2735,163.4378,11553.0
2023-05-05 11:30:00,169.15,169.25,168.91,168.96,9581.0,163.4571,163.5537,163.2252,163.2735,9581.0
2023-05-05 11:40:00,168.87,168.87,168.61,168.64,6311.0,163.1865,163.1865,162.9353,162.9643,6311.0
2023-05-05 11:50:00,168.58,168.58,168.43,168.57,4482.0,162.9063,162.9063,162.7613,162.8966,4482.0
2023-05-05 12:00:00,168.65,168.71,168.51,168.7,5321.0,162.9739,163.0319,162.8386,163.0222,5321.0
2023-05-05 12:10:00,168.7,168.76,168.63,168.65,6764.0,163.0222,163.0802,162.9546,162.9739,6764.0
2023-05-05 12:20:00,168.65,168.74,168.47,168.49,10337.0,162.9739,163.0609,162.8,162.8193,10337.0
2023-05-05 12:30:00,168.46,168.49,168.3,168.34,5314.0,162.7903,162.8193,162.6357,162.6744,5314.0
2023-05-05 12:40:00,168.29,168.34,168.19,168.3,10423.0,162.626,162.6744,162.5294,162.6357,10423.0
2023-05-05 12:50:00,168.29,168.37,168.19,168.37,6998.0,162.626,162.7034,162.5294,162.7034,6998.0
2023-05-05 13:00:00,168.38,168.4,168.27,168.28,7413.0,162.713,162.7323,162.6067,162.6164,7413.0
2023-05-05 13:10:00,168.27,168.4,168.25,168.33,8517.0,162.6067,162.7323,162.5874,162.6647,8517.0
2023-05-05 13:20:00,168.36,168.38,168.28,168.36,6067.0,162.6937,162.713,162.6164,162.6937,6067.0
2023-05-05 13:30:00,168.38,168.55,168.34,168.53,8547.0,162.713,162.8773,162.6744,162.858,8547.0
2023-05-05 13:40:00,168.53,168.69,168.53,168.69,6070.0,162.858,163.0126,162.858,163.0126,6070.0
2023-05-05 13:50:00,168.7,168.74,168.65,168.69,6768.0,163.0222,163.0609,162.9739,163.0126,6768.0
2023-05-05 14:00:00,168.72,168.8,168.67,168.69,6470.0,163.0416,163.1189,162.9933,163.0126,6470.0
2023-05-05 14:10:00,168.75,168.75,168.6,168.68,5334.0,163.0706,163.0706,162.9256,163.0029,5334.0
2023-05-05 14:20:00,168.68,168.86,168.66,168.84,11117.0,163.0029,163.1769,162.9836,163.1575,11117.0
2023-05-05 14:30:00,168.83,168.95,168.83,168.89,7384.0,163.1479,163.2638,163.1479,163.2058,7384.0
2023-05-05 14:40:00,168.89,169.03,168.88,169.01,11597.0,163.2058,163.3411,163.1962,163.3218,11597.0
2023-05-05 14:50:00,169.0,169.1,168.94,169.0,11473.0,163.3121,163.4088,163.2542,163.3121,11473.0
2023-05-05 15:00:00,168.93,168.97,168.89,168.92,8905.0,163.2445,163.2832,163.2058,163.2348,8905.0
2023-05-05 15:10:00,168.93,168.94,168.76,168.77,18868.0,163.2445,163.2542,163.0802,163.0899,18868.0
2023-05-05 15:20:00,168.78,168.79,168.69,168.76,16781.0,163.0996,163.1092,163.0126,163.0802,16781.0
2023-05-05 15:30:00,168.76,168.8,168.48,168.51,24220.0,163.0802,163.1189,162.8096,162.8386,24220.0
2023-05-05 15:40:00,168.51,168.62,168.38,168.46,30835.0,162.8386,162.9449,162.713,162.7903,30835.0
2023-05-05 15:50:00,168.45,168.46,168.32,168.43,83013.0,162.7807,162.7903,162.655,162.7613,83013.0
2023-05-08 09:30:00,168.43,169.08,168.1,169.03,42775.0,162.7613,163.3895,162.4424,163.3411,42775.0
2023-05-08 09:40:00,169.05,169.48,169.02,169.23,9777.0,163.3605,163.776,163.3315,163.5344,9777.0
2023-05-08 09:50:00,169.26,170.11,169.26,169.92,47499.0,163.5634,164.3848,163.5634,164.2012,47499.0
2023-05-08 10:00:00,169.88,170.12,169.5,169.53,13979.0,164.1625,164.3945,163.7953,163.8243,13979.0
2023-05-08 10:10:00,169.55,169.61,169.3,169.6,10299.0,163.8436,163.9016,163.6021,163.892,10299.0
2023-05-08 10:20:00,169.64,169.67,169.41,169.62,7901.0,163.9306,163.9596,163.7083,163.9113,7901.0
2023-05-08 10:30:00,169.63,169.63,169.3,169.41,13890.0,163.9209,163.9209,163.6021,163.7083,13890.0
2023-05-08 10:40:00,169.44,169.65,169.37,169.42,11614.0,163.7373,163.9403,163.6697,163.718,11614.0
2023-05-08 10:50:00,169.42,169.44,169.27,169.27,6377.0,163.718,163.7373,163.5731,163.5731,6377.0
2023-05-08 11:00:00,169.31,169.54,169.27,169.54,4969.0,163.6117,163.834,163.5731,163.834,4969.0
2023-05-08 11:10:00,169.47,169.52,169.34,169.41,8818.0,163.7663,163.8146,163.6407,163.7083,8818.0
2023-05-08 11:20:00,169.42,169.68,169.41,169.6,5882.0,163.718,163.9693,163.7083,163.892,5882.0
2023-05-08 11:30:00,169.58,169.65,169.37,169.37,5219.0,163.8726,163.9403,163.6697,163.6697,5219.0
2023-05-08 11:40:00,169.39,169.46,169.35,169.35,16587.0,163.689,163.7567,163.6504,163.6504,16587.0
2023-05-08 11:50:00,169.34,169.36,169.18,169.18,13364.0,163.6407,163.66,163.4861,163.4861,13364.0
2023-05-08 12:00:00,169.16,169.35,169.16,169.34,7384.0,163.4668,163.6504,163.4668,163.6407,7384.0
2023-05-08 12:10:00,169.34,169.45,169.21,169.45,6044.0,163.6407,163.747,163.5151,163.747,6044.0
2023-05-08 12:20:00,169.47,169.58,169.44,169.54,10573.0,163.7663,163.8726,163.7373,163.834,10573.0
2023-05-08 12:30:00,169.56,169.63,169.54,169.57,9453.0,163.8533,163.9209,163.834,163.863,9453.0
2023-05-08 12:40:00,169.57,169.57,169.25,169.32,4488.0,163.863,163.863,163.5537,163.6214,4488.0
2023-05-08 12:50:00,169.33,169.36,169.25,169.33,3991.0,163.631,163.66,163.5537,163.631,3991.0
2023-05-08 13:00:00,169.36,169.47,169.35,169.37,5379.0,163.66,163.7663,163.6504,163.6697,5379.0
2023-05-08 13:10:00,169.38,169.38,169.23,169.25,5124.0,163.6794,163.6794,163.5344,163.5537,5124.0
2023-05-08 13:20:00,169.24,169.3,169.16,169.17,7415.0,163.5441,163.6021,163.4668,163.4764,7415.0
2023-05-08 13:30:00,169.2,169.27,169.1,169.14,7548.0,163.5054,163.5731,163.4088,163.4474,7548.0
2023-05-08 13:40:00,169.14,169.15,169.03,169.05,6074.0,163.4474,163.4571,163.3411,163.3605,6074.0
2023-05-08 13:50:00,169.04,169.1,168.95,168.95,4989.0,163.3508,163.4088,163.2638,163.2638,4989.0
2023-05-08 14:00:00,168.98,169.21,168.82,168.97,7221.0,163.2928,163.5151,163.1382,163.2832,7221.0
2023-05-08 14:10:00,168.93,169.07,168.88,169.03,5685.0,163.2445,163.3798,163.1962,163.3411,5685.0
2023-05-08 14:20:00,169.1,169.27,169.1,169.15,10682.0,163.4088,163.5731,163.4088,163.4571,10682.0
2023-05-08 14:30:00,169.19,169.22,169.05,169.05,4976.0,163.4958,163.5247,163.3605,163.3605,4976.0
2023-05-08 14:40:00,169.04,169.13,169.0,169.12,4706.0,163.3508,163.4378,163.3121,163.4281,4706.0
2023-05-08 14:50:00,169.13,169.14,169.07,169.14,4980.0,163.4378,163.4474,163.3798,163.4474,4980.0
2023-05-08 15:00:00,169.16,169.27,169.15,169.17,7641.0,163.4668,163.5731,163.4571,163.4764,7641.0
2023-05-08 15:10:00,169.19,169.26,169.12,169.25,10810.0,163.4958,163.5634,163.4281,163.5537,10810.0
2023-05-08 15:20:00,169.25,169.25,169.04,169.05,9886.0,163.5537,163.5537,163.3508,163.3605,9886.0
2023-05-08 15:30:00,169.04,169.14,169.03,169.13,10796.0,163.3508,163.4474,163.3411,163.4378,10796.0
2023-05-08 15:40:00,169.11,169.33,169.11,169.25,16601.0,163.4184,163.631,163.4184,163.5537,16601.0
2023-05-08 15:50:00,169.12,169.15,168.9,169.03,46497.0,163.4281,163.4571,163.2155,163.3411,46497.0
2023-05-09 09:30:00,169.99,170.35,169.24,169.74,40174.0,164.2688,164.6167,163.5441,164.0272,40174.0
2023-05-09 09:40:00,169.74,170.24,169.69,170.24,51961.0,164.0272,164.5104,163.9789,164.5104,51961.0
2023-05-09 09:50:00,170.26,170.32,169.81,169.92,19016.0,164.5297,164.5877,164.0949,164.2012,19016.0
2023-05-09 10:00:00,169.88,170.03,169.79,169.9,35191.0,164.1625,164.3075,164.0756,164.1819,35191.0
2023-05-09 10:10:00,169.91,170.29,169.91,170.16,14982.0,164.1915,164.5587,164.1915,164.4331,14982.0
2023-05-09 10:20:00,170.14,170.27,170.04,170.16,13337.0,164.4138,164.5394,164.3171,164.4331,13337.0
2023-05-09 10:30:00,170.14,170.22,169.97,170.02,20085.0,164.4138,164.4911,164.2495,164.2978,20085.0
2023-05-09 10:40:00,170.05,170.19,169.96,169.98,12243.0,164.3268,164.4621,164.2398,164.2592,12243.0
2023-05-09 10:50:00,169.97,170.1,169.9,170.05,14131.0,164.2495,164.3751,164.1819,164.3268,14131.0
2023-05-09 11:00:00,170.09,170.38,170.04,170.36,12097.0,164.3655,164.6457,164.3171,164.6264,12097.0
2023-05-09 11:10:00,170.36,170.43,170.27,170.41,11005.0,164.6264,164.694,164.5394,164.6747,11005.0
2023-05-09 11:20:00,170.44,170.54,170.38,170.51,14452.0,164.7037,164.8003,164.6457,164.7713,14452.0
2023-05-09 11:30:00,170.53,170.67,170.39,170.4,15060.0,164.7907,164.9259,164.6554,164.665,15060.0
2023-05-09 11:40:00,170.39,170.41,170.19,170.2,12027.0,164.6554,164.6747,164.4621,164.4718,12027.0
2023-05-09 11:50:00,170.2,170.23,170.05,170.05,6054.0,164.4718,164.5008,164.3268,164.3268,6054.0
2023-05-09 12:00:00,170.06,170.22,170.06,170.11,8309.0,164.3365,164.4911,164.3365,164.3848,8309.0
2023-05-09 12:10:00,170.12,170.27,170.06,170.26,9298.0,164.3945,164.5394,164.3365,164.5297,9298.0
2023-05-09 12:20:00,170.24,170.28,170.2,170.24,5129.0,164.5104,164.5491,164.4718,164.5104,5129.0
2023-05-09 12:30:00,170.27,170.29,170.05,170.06,7608.0,164.5394,164.5587,164.3268,164.3365,7608.0
2023-05-09 12:40:00,170.06,170.06,169.92,169.93,4977.0,164.3365,164.3365,164.2012,164.2108,4977.0
2023-05-09 12:50:00,169.95,170.06,169.93,169.98,8639.0,164.2302,164.3365,164.2108,164.2592,8639.0
2023-05-09 13:00:00,169.97,170.04,169.96,170.04,8586.0,164.2495,164.3171,164.2398,164.3171,8586.0
2023-05-09 13:10:00,170.06,170.15,170.01,170.06,34401.0,164.3365,164.4234,164.2882,164.3365,34401.0
2023-05-09 13:20:00,170.06,170.14,170.04,170.08,10713.0,164.3365,164.4138,164.3171,164.3558,10713.0
2023-05-09 13:30:00,170.07,170.09,169.97,170.02,11754.0,164.3461,164.3655,164.2495,164.2978,11754.0
2023-05-09 13:40:00,170.0,170.01,169.85,169.97,11157.0,164.2785,164.2882,164.1335,164.2495,11157.0
2023-05-09 13:50:00,169.99,170.06,169.91,170.03,13243.0,164.2688,164.3365,164.1915,164.3075,13243.0
2023-05-09 14:00:00,170.11,170.11,169.89,169.95,34304.0,164.3848,164.3848,164.1722,164.2302,34304.0
2023-05-09 14:10:00,169.97,170.16,169.96,170.12,12990.0,164.2495,164.4331,164.2398,164.3945,12990.0
2023-05-09 14:20:00,170.14,170.15,169.96,170.05,28612.0,164.4138,164.4234,164.2398,164.3268,28612.0
2023-05-09 14:30:00,170.05,170.06,169.84,169.84,13522.0,164.3268,164.3365,164.1239,164.1239,13522.0
2023-05-09 14:40:00,169.82,169.93,169.82,169.91,29685.0,164.1045,164.2108,164.1045,164.1915,29685.0
2023-05-09 14:50:00,169.95,170.06,169.86,170.0,10553.0,164.2302,164.3365,164.1432,164.2785,10553.0
2023-05-09 15:00:00,170.01,170.06,169.89,169.95,65802.0,164.2882,164.3365,164.1722,164.2302,65802.0
2023-05-09 15:10:00,169.93,170.09,169.85,169.89,28670.0,164.2108,164.3655,164.1335,164.1722,28670.0
2023-05-09 15:20:00,169.93,170.11,169.89,170.06,12103.0,164.2108,164.3848,164.1722,164.3365,12103.0
2023-05-09 15:30:00,170.05,170.05,169.92,170.01,10423.0,164.3268,164.3268,164.2012,164.2882,10423.0
2023-05-09 15:40:00,170.02,170.04,169.77,169.83,36521.0,164.2978,164.3171,164.0562,164.1142,36521.0
2023-05-09 15:50:00,169.8,169.8,169.4,169.46,100905.0,164.0852,164.0852,163.6987,163.7567,100905.0
2023-05-10 09:30:00,170.2,170.63,169.81,170.33,39965.0,164.4718,164.8873,164.0949,164.5974,39965.0
2023-05-10 09:40:00,170.13,170.31,169.77,169.83,6125.0,164.4041,164.5781,164.0562,164.1142,6125.0
2023-05-10 09:50:00,169.83,170.46,169.71,170.33,18358.0,164.1142,164.723,163.9983,164.5974,18358.0
2023-05-10 10:00:00,170.35,170.5,170.2,170.3,14569.0,164.6167,164.7617,164.4718,164.5684,14569.0
2023-05-10 10:10:00,170.28,170.33,169.72,169.76,10762.0,164.5491,164.5974,164.0079,164.0466,10762.0
2023-05-10 10:20:00,169.75,169.86,169.6,169.7,10411.0,164.0369,164.1432,163.892,163.9886,10411.0
2023-05-10 10:30:00,169.76,169.86,169.6,169.7,9552.0,164.0466,164.1432,163.892,163.9886,9552.0
2023-05-10 10:40:00,169.7,169.75,169.28,169.5,10503.0,163.9886,164.0369,163.5827,163.7953,10503.0
2023-05-10 10:50:00,169.51,169.72,169.43,169.72,6656.0,163.805,164.0079,163.7277,164.0079,6656.0
2023-05-10 11:00:00,169.72,170.07,169.72,170.07,7639.0,164.0079,164.3461,164.0079,164.3461,7639.0
2023-05-10 11:10:00,170.08,170.28,170.07,170.19,10342.0,164.3558,164.5491,164.3461,164.4621,10342.0
2023-05-10 11:20:00,170.19,170.33,170.17,170.21,9593.0,164.4621,164.5974,164.4428,164.4814,9593.0
2023-05-10 11:30:00,170.25,170.41,170.21,170.26,8686.0,164.5201,164.6747,164.4814,164.5297,8686.0
2023-05-10 11:40:00,170.28,170.32,170.16,170.21,9513.0,164.5491,164.5877,164.4331,164.4814,9513.0
2023-05-10 11:50:00,170.18,170.25,169.98,169.99,8026.0,164.4524,164.5201,164.2592,164.2688,8026.0
2023-05-10 12:00:00,169.99,170.03,169.78,169.82,6407.0,164.2688,164.3075,164.0659,164.1045,6407.0
2023-05-10 12:10:00,169.8,169.8,169.59,169.63,3612.0,164.0852,164.0852,163.8823,163.9209,3612.0
2023-05-10 12:20:00,169.63,169.67,169.54,169.67,5185.0,163.9209,163.9596,163.834,163.9596,5185.0
2023-05-10 12:30:00,169.66,169.68,169.55,169.64,24685.0,163.9499,163.9693,163.8436,163.9306,24685.0
2023-05-10 12:40:00,169.68,169.83,169.67,169.83,15270.0,163.9693,164.1142,163.9596,164.1142,15270.0
2023-05-10 12:50:00,169.79,169.81,169.65,169.68,7889.0,164.0756,164.0949,163.9403,163.9693,7889.0
2023-05-10 13:00:00,169.64,169.64,169.34,169.34,6079.0,163.9306,163.9306,163.6407,163.6407,6079.0
2023-05-10 13:10:00,169.36,169.64,169.31,169.59,5503.0,163.66,163.9306,163.6117,163.8823,5503.0
2023-05-10 13:20:00,169.56,169.56,169.27,169.32,10646.0,163.8533,163.8533,163.5731,163.6214,10646.0
2023-05-10 13:30:00,169.34,169.49,169.29,169.29,7131.0,163.6407,163.7857,163.5924,163.5924,7131.0
2023-05-10 13:40:00,169.34,169.4,169.14,169.25,12189.0,163.6407,163.6987,163.4474,163.5537,12189.0
2023-05-10 13:50:00,169.22,169.43,169.21,169.34,9650.0,163.5247,163.7277,163.5151,163.6407,9650.0
2023-05-10 14:00:00,169.33,169.52,169.33,169.44,15937.0,163.631,163.8146,163.631,163.7373,15937.0
2023-05-10 14:10:00,169.44,169.55,169.37,169.53,8574.0,163.7373,163.8436,163.6697,163.8243,8574.0
2023-05-10 14:20:00,169.5,169.54,169.36,169.4,10909.0,163.7953,163.834,163.66,163.6987,10909.0
2023-05-10 14:30:00,169.39,169.9,169.39,169.82,13499.0,163.689,164.1819,163.689,164.1045,13499.0
2023-05-10 14:40:00,169.85,170.12,169.85,170.1,16302.0,164.1335,164.3945,164.1335,164.3751,16302.0
2023-05-10 14:50:00,170.1,170.28,170.0,170.28,11281.0,164.3751,164.5491,164.2785,164.5491,11281.0
2023-05-10 15:00:00,170.3,170.41,170.17,170.37,21713.0,164.5684,164.6747,164.4428,164.636,21713.0
2023-05-10 15:10:00,170.34,170.52,170.32,170.51,15742.0,164.607,164.781,164.5877,164.7713,15742.0
2023-05-10 15:20:00,170.5,170.75,170.5,170.64,23933.0,164.7617,165.0032,164.7617,164.897,23933.0
2023-05-10 15:30:00,170.61,170.91,170.58,170.91,19993.0,164.868,165.1579,164.839,165.1579,19993.0
2023-05-10 15:40:00,170.89,170.94,170.7,170.81,24153.0,165.1385,165.1869,164.9549,165.0612,24153.0
2023-05-10 15:50:00,170.79,170.8,170.43,170.55,108717.0,165.0419,165.0516,164.694,164.81,108717.0
2023-05-11 09:30:00,170.9,170.9,170.24,170.54,42788.0,165.1482,165.1482,164.5104,164.8003,42788.0
2023-05-11 09:40:00,170.56,170.62,169.67,169.72,11736.0,164.8196,164.8776,163.9596,164.0079,11736.0
2023-05-11 09:50:00,169.67,169.71,169.3,169.63,14618.0,163.9596,163.9983,163.6021,163.9209,14618.0
2023-05-11 10:00:00,169.66,169.92,169.53,169.82,37644.0,163.9499,164.2012,163.8243,164.1045,37644.0
2023-05-11 10:10:00,169.85,170.07,169.75,169.98,28940.0,164.1335,164.3461,164.0369,164.2592,28940.0
2023-05-11 10:20:00,170.0,170.13,169.64,170.07,21491.0,164.2785,164.4041,163.9306,164.3461,21491.0
2023-05-11 10:30:00,170.04,170.15,169.97,170.03,27308.0,164.3171,164.4234,164.2495,164.3075,27308.0
2023-05-11 10:40:00,170.07,170.13,169.88,170.02,21173.0,164.3461,164.4041,164.1625,164.2978,21173.0
2023-05-11 10:50:00,170.02,170.18,169.95,170.06,16280.0,164.2978,164.4524,164.2302,164.3365,16280.0
2023-05-11 11:00:00,170.08,170.32,170.05,170.2,19708.0,164.3558,164.5877,164.3268,164.4718,19708.0
2023-05-11 11:10:00,170.18,170.25,169.98,170.1,9861.0,164.4524,164.5201,164.2592,164.3751,9861.0
2023-05-11 11:20:00,170.14,170.22,170.09,170.19,10491.0,164.4138,164.4911,164.3655,164.4621,10491.0
2023-05-11 11:30:00,170.23,170.3,170.18,170.22,9761.0,164.5008,164.5684,164.4524,164.4911,9761.0
2023-05-11 11:40:00,170.21,170.62,170.19,170.55,15066.0,164.4814,164.8776,164.4621,164.81,15066.0
2023-05-11 11:50:00,170.53,170.69,170.48,170.49,12057.0,164.7907,164.9453,164.7423,164.752,12057.0
2023-05-11 12:00:00,170.49,170.66,170.36,170.65,12730.0,164.752,164.9163,164.6264,164.9066,12730.0
2023-05-11 12:10:00,170.65,170.65,170.4,170.56,14485.0,164.9066,164.9066,164.665,164.8196,14485.0
2023-05-11 12:20:00,170.54,170.61,170.43,170.44,13804.0,164.8003,164.868,164.694,164.7037,13804.0
2023-05-11 12:30:00,170.44,170.48,170.31,170.37,9754.0,164.7037,164.7423,164.5781,164.636,9754.0
2023-05-11 12:40:00,170.34,170.39,170.22,170.37,8874.0,164.607,164.6554,164.4911,164.636,8874.0
2023-05-11 12:50:00,170.4,170.43,170.14,170.16,9289.0,164.665,164.694,164.4138,164.4331,9289.0
2023-05-11 13:00:00,170.18,170.21,170.07,170.18,6692.0,164.4524,164.4814,164.3461,164.4524,6692.0
2023-05-11 13:10:00,170.16,170.22,170.04,170.04,5140.0,164.4331,164.4911,164.3171,164.3171,5140.0
2023-05-11 13:20:00,170.06,170.11,169.92,170.05,8501.0,164.3365,164.3848,164.2012,164.3268,8501.0
2023-05-11 13:30:00,170.04,170.15,169.99,170.09,14024.0,164.3171,164.4234,164.2688,164.3655,14024.0
2023-05-11 13:40:00,170.14,170.16,169.59,169.59,12692.0,164.4138,164.4331,163.8823,163.8823,12692.0
2023-05-11 13:50:00,169.61,169.98,169.57,169.97,14201.0,163.9016,164.2592,163.863,164.2495,14201.0
2023-05-11 14:00:00,169.99,170.11,169.91,170.08,11747.0,164.2688,164.3848,164.1915,164.3558,11747.0
2023-05-11 14:10:00,170.09,170.11,169.94,169.97,11869.0,164.3655,164.3848,164.2205,164.2495,11869.0
2023-05-11 14:20:00,169.94,170.08,169.87,170.06,9700.0,164.2205,164.3558,164.1529,164.3365,9700.0
2023-05-11 14:30:00,170.08,170.09,169.99,170.09,13665.0,164.3558,164.3655,164.2688,164.3655,13665.0
2023-05-11 14:40:00,170.09,170.35,170.09,170.35,13898.0,164.3655,164.6167,164.3655,164.6167,13898.0
2023-05-11 14:50:00,170.31,170.43,170.24,170.39,67081.0,164.5781,164.694,164.5104,164.6554,67081.0
2023-05-11 15:00:00,170.49,170.49,170.26,170.37,26654.0,164.752,164.752,164.5297,164.636,26654.0
2023-05-11 15:10:00,170.39,170.48,170.29,170.39,18421.0,164.6554,164.7423,164.5587,164.6554,18421.0
2023-05-11 15:20:00,170.39,170.4,170.21,170.24,25392.0,164.6554,164.665,164.4814,164.5104,25392.0
2023-05-11 15:30:00,170.25,170.36,170.15,170.19,21089.0,164.5201,164.6264,164.4234,164.4621,21089.0
2023-05-11 15:40:00,170.2,170.25,170.07,170.17,30076.0,164.4718,164.5201,164.3461,164.4428,30076.0
2023-05-11 15:50:00,170.15,170.28,169.88,170.19,98138.0,164.4234,164.5491,164.1625,164.4621,98138.0
2023-05-12 09:30:00,170.26,171.1,170.26,171.04,35072.0,164.5297,165.3415,164.5297,165.2835,35072.0
2023-05-12 09:40:00,170.91,170.95,170.66,170.77,9967.0,165.1579,165.1965,164.9163,165.0226,9967.0
2023-05-12 09:50:00,170.79,170.84,170.62,170.78,11103.0,165.0419,165.0902,164.8776,165.0322,11103.0
2023-05-12 10:00:00,170.7,170.84,170.52,170.81,17486.0,164.9549,165.0902,164.781,165.0612,17486.0
2023-05-12 10:10:00,170.8,170.84,170.63,170.78,12553.0,165.0516,165.0902,164.8873,165.0322,12553.0
2023-05-12 10:20:00,170.75,170.75,170.33,170.33,12158.0,165.0032,165.0032,164.5974,164.5974,12158.0
2023-05-12 10:30:00,170.33,170.33,169.81,169.87,15672.0,164.5974,164.5974,164.0949,164.1529,15672.0
2023-05-12 10:40:00,169.84,169.88,169.73,169.8,13854.0,164.1239,164.1625,164.0176,164.0852,13854.0
2023-05-12 10:50:00,169.8,169.8,169.56,169.69,12767.0,164.0852,164.0852,163.8533,163.9789,12767.0
2023-05-12 11:00:00,169.74,169.74,169.54,169.71,11894.0,164.0272,164.0272,163.834,163.9983,11894.0
2023-05-12 11:10:00,169.72,169.74,169.36,169.47,9257.0,164.0079,164.0272,163.66,163.7663,9257.0
2023-05-12 11:20:00,169.48,169.52,169.31,169.4,7806.0,163.776,163.8146,163.6117,163.6987,7806.0
2023-05-12 11:30:00,169.4,169.63,169.36,169.55,9585.0,163.6987,163.9209,163.66,163.8436,9585.0
2023-05-12 11:40:00,169.59,169.63,169.37,169.52,6451.0,163.8823,163.9209,163.6697,163.8146,6451.0
2023-05-12 11:50:00,169.55,169.55,169.43,169.55,15164.0,163.8436,163.8436,163.7277,163.8436,15164.0
2023-05-12 12:00:00,169.55,169.6,169.13,169.21,14036.0,163.8436,163.892,163.4378,163.5151,14036.0
2023-05-12 12:10:00,169.2,169.2,168.93,168.99,10732.0,163.5054,163.5054,163.2445,163.3025,10732.0
2023-05-12 12:20:00,168.99,169.23,168.92,169.2,8838.0,163.3025,163.5344,163.2348,163.5054,8838.0
2023-05-12 12:30:00,169.19,169.26,169.11,169.22,7677.0,163.4958,163.5634,163.4184,163.5247,7677.0
2023-05-12 12:40:00,169.22,169.3,169.2,169.24,6425.0,163.5247,163.6021,163.5054,163.5441,6425.0
2023-05-12 12:50:00,169.18,169.32,169.16,169.25,6254.0,163.4861,163.6214,163.4668,163.5537,6254.0
2023-05-12 13:00:00,169.2,169.28,169.14,169.18,6766.0,163.5054,163.5827,163.4474,163.4861,6766.0
2023-05-12 13:10:00,169.19,169.36,169.19,169.19,5624.0,163.4958,163.66,163.4958,163.4958,5624.0
2023-05-12 13:20:00,169.2,169.33,169.15,169.19,7737.0,163.5054,163.631,163.4571,163.4958,7737.0
2023-05-12 13:30:00,169.14,169.2,168.84,168.86,11802.0,163.4474,163.5054,163.1575,163.1769,11802.0
2023-05-12 13:40:00,168.82,169.05,168.82,168.92,9896.0,163.1382,163.3605,163.1382,163.2348,9896.0
2023-05-12 13:50:00,168.92,168.93,168.76,168.86,12542.0,163.2348,163.2445,163.0802,163.1769,12542.0
2023-05-12 14:00:00,168.84,169.0,168.8,168.89,12933.0,163.1575,163.3121,163.1189,163.2058,12933.0
2023-05-12 14:10:00,168.93,168.97,168.8,168.93,9853.0,163.2445,163.2832,163.1189,163.2445,9853.0
2023-05-12 14:20:00,168.91,169.09,168.85,168.94,15789.0,163.2252,163.3991,163.1672,163.2542,15789.0
2023-05-12 14:30:00,168.95,168.99,168.8,168.85,10340.0,163.2638,163.3025,163.1189,163.1672,10340.0
2023-05-12 14:40:00,168.85,169.01,168.8,168.93,9747.0,163.1672,163.3218,163.1189,163.2445,9747.0
2023-05-12 14:50:00,168.95,169.12,168.92,169.06,10826.0,163.2638,163.4281,163.2348,163.3701,10826.0
2023-05-12 15:00:00,169.07,169.12,169.01,169.08,12693.0,163.3798,163.4281,163.3218,163.3895,12693.0
2023-05-12 15:10:00,169.1,169.14,168.88,168.99,9668.0,163.4088,163.4474,163.1962,163.3025,9668.0
2023-05-12 15:20:00,168.99,169.05,168.92,168.99,14003.0,163.3025,163.3605,163.2348,163.3025,14003.0
2023-05-12 15:30:00,168.99,169.15,168.94,169.05,21382.0,163.3025,163.4571,163.2542,163.3605,21382.0
2023-05-12 15:40:00,169.05,169.24,169.02,169.24,32827.0,163.3605,163.5441,163.3315,163.5441,32827.0
2023-05-12 15:50:00,169.23,169.29,169.01,169.24,109715.0,163.5344,163.5924,163.3218,163.5441,109715.0
2023-05-15 09:30:00,169.09,169.24,167.84,168.33,33782.0,163.3991,163.5441,162.1912,162.6647,33782.0
2023-05-15 09:40:00,168.4,168.43,168.02,168.32,18789.0,162.7323,162.7613,162.3651,162.655,18789.0
2023-05-15 09:50:00,168.28,168.47,168.21,168.21,13708.0,162.6164,162.8,162.5487,162.5487,13708.0
2023-05-15 10:00:00,168.3,168.62,168.3,168.49,21630.0,162.6357,162.9449,162.6357,162.8193,21630.0
2023-05-15 10:10:00,168.48,168.56,167.95,168.02,15301.0,162.8096,162.887,162.2975,162.3651,15301.0
2023-05-15 10:20:00,168.02,168.42,167.94,168.32,15752.0,162.3651,162.7517,162.2878,162.655,15752.0
2023-05-15 10:30:00,168.34,168.45,168.25,168.33,19415.0,162.6744,162.7807,162.5874,162.6647,19415.0
2023-05-15 10:40:00,168.35,168.62,168.31,168.51,31788.0,162.684,162.9449,162.6454,162.8386,31788.0
2023-05-15 10:50:00,168.47,168.55,168.37,168.49,49903.0,162.8,162.8773,162.7034,162.8193,49903.0
2023-05-15 11:00:00,168.46,168.48,168.26,168.27,9946.0,162.7903,162.8096,162.5971,162.6067,9946.0
2023-05-15 11:10:00,168.27,168.38,168.16,168.38,10647.0,162.6067,162.713,162.5004,162.713,10647.0
2023-05-15 11:20:00,168.38,168.42,168.28,168.28,15188.0,162.713,162.7517,162.6164,162.6164,15188.0
2023-05-15 11:30:00,168.26,168.39,168.23,168.33,10984.0,162.5971,162.7227,162.5681,162.6647,10984.0
2023-05-15 11:40:00,168.34,168.45,168.26,168.45,7922.0,162.6744,162.7807,162.5971,162.7807,7922.0
2023-05-15 11:50:00,168.45,168.65,168.45,168.58,8607.0,162.7807,162.9739,162.7807,162.9063,8607.0
2023-05-15 12:00:00,168.61,168.87,168.44,168.8,7491.0,162.9353,163.1865,162.771,163.1189,7491.0
2023-05-15 12:10:00,168.86,168.89,168.79,168.88,5044.0,163.1769,163.2058,163.1092,163.1962,5044.0
2023-05-15 12:20:00,168.87,168.98,168.84,168.92,6869.0,163.1865,163.2928,163.1575,163.2348,6869.0
2023-05-15 12:30:00,168.91,168.94,168.86,168.88,5028.0,163.2252,163.2542,163.1769,163.1962,5028.0
2023-05-15 12:40:00,168.93,169.12,168.93,169.08,8380.0,163.2445,163.4281,163.2445,163.3895,8380.0
2023-05-15 12:50:00,169.06,169.22,169.05,169.21,7535.0,163.3701,163.5247,163.3605,163.5151,7535.0
2023-05-15 13:00:00,169.23,169.28,169.13,169.28,5144.0,163.5344,163.5827,163.4378,163.5827,5144.0
2023-05-15 13:10:00,169.28,169.46,169.28,169.33,5546.0,163.5827,163.7567,163.5827,163.631,5546.0
2023-05-15 13:20:00,169.31,169.32,168.94,168.99,8240.0,163.6117,163.6214,163.2542,163.3025,8240.0
2023-05-15 13:30:00,168.96,168.99,168.81,168.81,5351.0,163.2735,163.3025,163.1285,163.1285,5351.0
2023-05-15 13:40:00,168.83,168.86,168.61,168.64,8556.0,163.1479,163.1769,162.9353,162.9643,8556.0
2023-05-15 13:50:00,168.64,168.87,168.61,168.86,6801.0,162.9643,163.1865,162.9353,163.1769,6801.0
2023-05-15 14:00:00,168.89,169.07,168.88,168.99,7272.0,163.2058,163.3798,163.1962,163.3025,7272.0
2023-05-15 14:10:00,168.97,169.03,168.74,168.75,7675.0,163.2832,163.3411,163.0609,163.0706,7675.0
2023-05-15 14:20:00,168.77,168.77,168.56,168.64,8449.0,163.0899,163.0899,162.887,162.9643,8449.0
2023-05-15 14:30:00,168.68,168.71,168.58,168.65,9657.0,163.0029,163.0319,162.9063,162.9739,9657.0
2023-05-15 14:40:00,168.67,168.87,168.67,168.85,8680.0,162.9933,163.1865,162.9933,163.1672,8680.0
2023-05-15 14:50:00,168.86,168.86,168.63,168.69,8383.0,163.1769,163.1769,162.9546,163.0126,8383.0
2023-05-15 15:00:00,168.71,168.84,168.71,168.82,10287.0,163.0319,163.1575,163.0319,163.1382,10287.0
2023-05-15 15:10:00,168.83,168.86,168.73,168.81,10995.0,163.1479,163.1769,163.0512,163.1285,10995.0
2023-05-15 15:20:00,168.81,168.85,168.69,168.72,10578.0,163.1285,163.1672,163.0126,163.0416,10578.0
2023-05-15 15:30:00,168.7,168.74,168.61,168.71,17901.0,163.0222,163.0609,162.9353,163.0319,17901.0
2023-05-15 15:40:00,168.71,168.73,168.52,168.61,28674.0,163.0319,163.0512,162.8483,162.9353,28674.0
2023-05-15 15:50:00,168.59,168.69,168.48,168.63,104018.0,162.9159,163.0126,162.8096,162.9546,104018.0
2023-05-16 09:30:00,168.46,168.55,167.6,167.95,22355.0,162.7903,162.8773,161.9593,162.2975,22355.0
2023-05-16 09:40:00,168.01,168.19,167.76,167.82,12829.0,162.3555,162.5294,162.1139,162.1719,12829.0
2023-05-16 09:50:00,167.84,167.97,167.49,167.96,14707.0,162.1912,162.3168,161.853,162.3071,14707.0
2023-05-16 10:00:00,168.0,168.13,167.74,167.77,13019.0,162.3458,162.4714,162.0946,162.1235,13019.0
2023-05-16 10:10:00,167.76,168.0,167.58,167.91,10406.0,162.1139,162.3458,161.9399,162.2588,10406.0
2023-05-16 10:20:00,167.95,168.16,167.89,168.12,8530.0,162.2975,162.5004,162.2395,162.4618,8530.0
2023-05-16 10:30:00,168.16,168.2,167.65,167.68,13823.0,162.5004,162.5391,162.0076,162.0366,13823.0
2023-05-16 10:40:00,167.65,168.0,167.63,167.86,15160.0,162.0076,162.3458,161.9883,162.2105,15160.0
2023-05-16 10:50:00,167.83,167.83,167.42,167.42,7692.0,162.1815,162.1815,161.7853,161.7853,7692.0
2023-05-16 11:00:00,167.42,167.65,167.36,167.65,9909.0,161.7853,162.0076,161.7273,162.0076,9909.0
2023-05-16 11:10:00,167.62,167.84,167.62,167.81,10111.0,161.9786,162.1912,161.9786,162.1622,10111.0
2023-05-16 11:20:00,167.85,167.97,167.83,167.91,5327.0,162.2009,162.3168,162.1815,162.2588,5327.0
2023-05-16 11:30:00,167.89,167.96,167.76,167.79,8939.0,162.2395,162.3071,162.1139,162.1429,8939.0
2023-05-16 11:40:00,167.79,167.82,167.59,167.76,8211.0,162.1429,162.1719,161.9496,162.1139,8211.0
2023-05-16 11:50:00,167.8,167.88,167.75,167.87,9617.0,162.1525,162.2298,162.1042,162.2202,9617.0
2023-05-16 12:00:00,167.87,168.04,167.87,167.96,4554.0,162.2202,162.3845,162.2202,162.3071,4554.0
2023-05-16 12:10:00,167.99,168.08,167.91,167.99,5320.0,162.3361,162.4231,162.2588,162.3361,5320.0
2023-05-16 12:20:00,167.95,168.12,167.91,168.12,7487.0,162.2975,162.4618,162.2588,162.4618,7487.0
2023-05-16 12:30:00,168.22,168.23,168.03,168.23,4336.0,162.5584,162.5681,162.3748,162.5681,4336.0
2023-05-16 12:40:00,168.28,168.43,168.25,168.33,6766.0,162.6164,162.7613,162.5874,162.6647,6766.0
2023-05-16 12:50:00,168.28,168.47,168.27,168.4,4891.0,162.6164,162.8,162.6067,162.7323,4891.0
2023-05-16 13:00:00,168.4,168.53,168.26,168.47,14679.0,162.7323,162.858,162.5971,162.8,14679.0
2023-05-16 13:10:00,168.45,168.46,168.26,168.27,5706.0,162.7807,162.7903,162.5971,162.6067,5706.0
2023-05-16 13:20:00,168.25,168.31,168.13,168.13,6554.0,162.5874,162.6454,162.4714,162.4714,6554.0
2023-05-16 13:30:00,168.14,168.17,168.08,168.12,3931.0,162.4811,162.5101,162.4231,162.4618,3931.0
2023-05-16 13:40:00,168.1,168.14,167.96,168.05,7827.0,162.4424,162.4811,162.3071,162.3941,7827.0
2023-05-16 13:50:00,168.09,168.3,168.08,168.2,8899.0,162.4328,162.6357,162.4231,162.5391,8899.0
2023-05-16 14:00:00,168.19,168.22,167.98,168.08,9993.0,162.5294,162.5584,162.3265,162.4231,9993.0
2023-05-16 14:10:00,168.11,168.18,168.09,168.14,4775.0,162.4521,162.5197,162.4328,162.4811,4775.0
2023-05-16 14:20:00,168.18,168.18,167.96,168.0,6931.0,162.5197,162.5197,162.3071,162.3458,6931.0
2023-05-16 14:30:00,168.02,168.14,167.95,168.06,8009.0,162.3651,162.4811,162.2975,162.4038,8009.0
2023-05-16 14:40:00,168.16,168.2,168.05,168.08,8032.0,162.5004,162.5391,162.3941,162.4231,8032.0
2023-05-16 14:50:00,168.1,168.27,168.04,168.06,12791.0,162.4424,162.6067,162.3845,162.4038,12791.0
2023-05-16 15:00:00,168.1,168.22,168.09,168.18,11269.0,162.4424,162.5584,162.4328,162.5197,11269.0
2023-05-16 15:10:00,168.17,168.23,168.11,168.15,20561.0,162.5101,162.5681,162.4521,162.4908,20561.0
2023-05-16 15:20:00,168.13,168.2,168.08,168.14,14387.0,162.4714,162.5391,162.4231,162.4811,14387.0
2023-05-16 15:30:00,168.14,168.16,168.02,168.06,13287.0,162.4811,162.5004,162.3651,162.4038,13287.0
2023-05-16 15:40:00,168.05,168.13,167.94,167.99,39885.0,162.3941,162.4714,162.2878,162.3361,39885.0
2023-05-16 15:50:00,167.96,167.96,167.65,167.74,79869.0,162.3071,162.3071,162.0076,162.0946,79869.0
2023-05-17 09:30:00,167.98,168.01,167.34,167.63,34585.0,162.3265,162.3555,161.708,161.9883,34585.0
2023-05-17 09:40:00,167.47,167.57,167.22,167.32,11638.0,161.8336,161.9303,161.5921,161.6887,11638.0
2023-05-17 09:50:00,167.31,167.38,167.09,167.17,9798.0,161.679,161.7467,161.4664,161.5437,9798.0
2023-05-17 10:00:00,167.23,167.36,166.79,166.79,11222.0,161.6017,161.7273,161.1765,161.1765,11222.0
2023-05-17 10:10:00,166.83,166.97,166.71,166.85,16683.0,161.2152,161.3505,161.0992,161.2345,16683.0
2023-05-17 10:20:00,166.85,166.99,166.7,166.89,13583.0,161.2345,161.3698,161.0896,161.2732,13583.0
2023-05-17 10:30:00,166.91,167.18,166.84,166.91,20851.0,161.2925,161.5534,161.2248,161.2925,20851.0
2023-05-17 10:40:00,166.87,166.95,166.69,166.73,15031.0,161.2538,161.3311,161.0799,161.1185,15031.0
2023-05-17 10:50:00,166.7,166.8,166.59,166.73,13698.0,161.0896,161.1862,160.9833,161.1185,13698.0
2023-05-17 11:00:00,166.74,166.84,166.69,166.71,11475.0,161.1282,161.2248,161.0799,161.0992,11475.0
2023-05-17 11:10:00,166.71,166.71,166.31,166.42,35435.0,161.0992,161.0992,160.7127,160.819,35435.0
2023-05-17 11:20:00,166.36,166.4,166.0,166.2,26212.0,160.761,160.7997,160.4131,160.6064,26212.0
2023-05-17 11:30:00,166.28,166.33,165.83,165.97,46789.0,160.6837,160.732,160.2488,160.3841,46789.0
2023-05-17 11:40:00,166.01,166.13,165.68,165.69,16056.0,160.4228,160.5387,160.1039,160.1135,16056.0
2023-05-17 11:50:00,165.71,165.75,165.45,165.66,29223.0,160.1329,160.1715,159.8816,160.0846,29223.0
2023-05-17 12:00:00,165.66,165.77,165.64,165.75,21925.0,160.0846,160.1909,160.0652,160.1715,21925.0
2023-05-17 12:10:00,165.74,165.97,165.57,165.97,57562.0,160.1619,160.3841,159.9976,160.3841,57562.0
2023-05-17 12:20:00,166.0,166.29,165.96,166.17,40368.0,160.4131,160.6934,160.3745,160.5774,40368.0
2023-05-17 12:30:00,166.17,166.7,166.16,166.53,26248.0,160.5774,161.0896,160.5677,160.9253,26248.0
2023-05-17 12:40:00,166.55,166.79,166.44,166.71,8440.0,160.9446,161.1765,160.8383,161.0992,8440.0
2023-05-17 12:50:00,166.65,166.82,166.61,166.74,7889.0,161.0412,161.2055,161.0026,161.1282,7889.0
2023-05-17 13:00:00,166.75,167.13,166.73,167.02,15651.0,161.1379,161.5051,161.1185,161.3988,15651.0
2023-05-17 13:10:00,167.0,167.15,166.99,167.03,20033.0,161.3795,161.5244,161.3698,161.4084,20033.0
2023-05-17 13:20:00,167.06,167.28,166.99,167.24,11549.0,161.4374,161.65,161.3698,161.6114,11549.0
2023-05-17 13:30:00,167.26,167.36,167.12,167.12,9750.0,161.6307,161.7273,161.4954,161.4954,9750.0
2023-05-17 13:40:00,167.13,167.35,167.09,167.35,11553.0,161.5051,161.7177,161.4664,161.7177,11553.0
2023-05-17 13:50:00,167.33,167.37,167.13,167.28,19198.0,161.6984,161.737,161.5051,161.65,19198.0
2023-05-17 14:00:00,167.32,167.32,167.04,167.06,8993.0,161.6887,161.6887,161.4181,161.4374,8993.0
2023-05-17 14:10:00,167.09,167.24,166.99,167.04,15131.0,161.4664,161.6114,161.3698,161.4181,15131.0
2023-05-17 14:20:00,167.0,167.03,166.91,166.99,6588.0,161.3795,161.4084,161.2925,161.3698,6588.0
2023-05-17 14:30:00,166.96,167.04,166.85,166.86,12632.0,161.3408,161.4181,161.2345,161.2442,12632.0
2023-05-17 14:40:00,166.89,166.9,166.73,166.75,13149.0,161.2732,161.2828,161.1185,161.1379,13149.0
2023-05-17 14:50:00,166.76,166.76,166.48,166.49,20483.0,161.1475,161.1475,160.877,160.8866,20483.0
2023-05-17 15:00:00,166.45,166.61,166.38,166.42,28385.0,160.848,161.0026,160.7803,160.819,28385.0
2023-05-17 15:10:00,166.42,166.55,166.35,166.47,35771.0,160.819,160.9446,160.7513,160.8673,35771.0
2023-05-17 15:20:00,166.43,166.46,166.07,166.12,21260.0,160.8286,160.8576,160.4808,160.5291,21260.0
2023-05-17 15:30:00,166.12,166.37,166.12,166.36,24092.0,160.5291,160.7707,160.5291,160.761,24092.0
2023-05-17 15:40:00,166.33,166.63,166.26,166.58,34925.0,160.732,161.0219,160.6644,160.9736,34925.0
2023-05-17 15:50:00,166.54,166.82,166.45,166.75,111861.0,160.9349,161.2055,160.848,161.1379,111861.0
2023-05-18 09:30:00,165.95,166.11,165.19,165.21,60881.0,160.3648,160.5194,159.6304,159.6497,60881.0
2023-05-18 09:40:00,165.19,165.28,164.7,165.19,18289.0,159.6304,159.7173,159.1569,159.6304,18289.0
2023-05-18 09:50:00,165.26,165.51,165.19,165.33,13211.0,159.698,159.9396,159.6304,159.7657,13211.0
2023-05-18 10:00:00,165.38,165.4,165.18,165.24,20759.0,159.814,159.8333,159.6207,159.6787,20759.0
2023-05-18 10:10:00,165.22,165.44,165.11,165.15,14493.0,159.6594,159.872,159.5531,159.5917,14493.0
2023-05-18 10:20:00,165.06,165.35,165.04,165.28,15330.0,159.5048,159.785,159.4854,159.7173,15330.0
2023-05-18 10:30:00,165.35,165.45,165.22,165.34,16248.0,159.785,159.8816,159.6594,159.7753,16248.0
2023-05-18 10:40:00,165.34,165.34,164.99,165.14,19082.0,159.7753,159.7753,159.4371,159.5821,19082.0
2023-05-18 10:50:00,165.15,165.22,165.06,165.06,17944.0,159.5917,159.6594,159.5048,159.5048,17944.0
2023-05-18 11:00:00,165.06,165.42,165.05,165.18,19794.0,159.5048,159.8526,159.4951,159.6207,19794.0
2023-05-18 11:10:00,165.18,165.2,164.9,164.9,13254.0,159.6207,159.64,159.3501,159.3501,13254.0
2023-05-18 11:20:00,164.88,164.9,164.58,164.59,32274.0,159.3308,159.3501,159.0409,159.0506,32274.0
2023-05-18 11:30:00,164.59,164.62,164.29,164.29,59387.0,159.0506,159.0796,158.7607,158.7607,59387.0
2023-05-18 11:40:00,164.2,164.68,164.1,164.61,31811.0,158.6737,159.1375,158.5771,159.0699,31811.0
2023-05-18 11:50:00,164.62,164.68,164.0,164.04,47387.0,159.0796,159.1375,158.4804,158.5191,47387.0
2023-05-18 12:00:00,164.04,164.14,163.92,164.06,37457.0,158.5191,158.6157,158.4031,158.5384,37457.0
2023-05-18 12:10:00,164.08,164.24,163.9,164.19,35257.0,158.5577,158.7123,158.3838,158.664,35257.0
2023-05-18 12:20:00,164.21,164.21,163.89,163.92,34133.0,158.6834,158.6834,158.3741,158.4031,34133.0
2023-05-18 12:30:00,163.87,163.94,163.53,163.53,58836.0,158.3548,158.4224,158.0262,158.0262,58836.0
2023-05-18 12:40:00,163.56,163.91,163.52,163.74,26958.0,158.0552,158.3935,158.0166,158.2292,26958.0
2023-05-18 12:50:00,163.72,163.95,163.63,163.95,19743.0,158.2099,158.4321,158.1229,158.4321,19743.0
2023-05-18 13:00:00,163.93,164.06,163.81,163.94,18546.0,158.4128,158.5384,158.2968,158.4224,18546.0
2023-05-18 13:10:00,163.97,164.25,163.93,164.25,12255.0,158.4514,158.722,158.4128,158.722,12255.0
2023-05-18 13:20:00,164.28,164.36,164.19,164.24,24944.0,158.751,158.8283,158.664,158.7123,24944.0
2023-05-18 13:30:00,164.18,164.28,164.13,164.28,31666.0,158.6544,158.751,158.6061,158.751,31666.0
2023-05-18 13:40:00,164.24,164.3,164.1,164.3,29535.0,158.7123,158.7703,158.5771,158.7703,29535.0
2023-05-18 13:50:00,164.3,164.31,164.15,164.19,17216.0,158.7703,158.78,158.6254,158.664,17216.0
2023-05-18 14:00:00,164.22,164.43,164.22,164.32,13941.0,158.693,158.896,158.693,158.7897,13941.0
2023-05-18 14:10:00,164.33,164.43,164.26,164.35,12556.0,158.7993,158.896,158.7317,158.8186,12556.0
2023-05-18 14:20:00,164.34,164.47,164.34,164.43,11995.0,158.809,158.9346,158.809,158.896,11995.0
2023-05-18 14:30:00,164.39,164.57,164.37,164.48,21832.0,158.8573,159.0312,158.838,158.9443,21832.0
2023-05-18 14:40:00,164.46,164.46,164.12,164.2,20057.0,158.9249,158.9249,158.5964,158.6737,20057.0
2023-05-18 14:50:00,164.27,164.32,164.19,164.23,16785.0,158.7413,158.7897,158.664,158.7027,16785.0
2023-05-18 15:00:00,164.22,164.38,164.13,164.34,23774.0,158.693,158.8476,158.6061,158.809,23774.0
2023-05-18 15:10:00,164.32,164.53,164.32,164.48,19732.0,158.7897,158.9926,158.7897,158.9443,19732.0
2023-05-18 15:20:00,164.49,164.49,164.3,164.41,19248.0,158.9539,158.9539,158.7703,158.8766,19248.0
2023-05-18 15:30:00,164.46,164.54,164.35,164.5,32012.0,158.9249,159.0023,158.8186,158.9636,32012.0
2023-05-18 15:40:00,164.52,165.03,164.51,164.96,37825.0,158.9829,159.4758,158.9733,159.4081,37825.0
2023-05-18 15:50:00,164.98,165.18,164.88,165.02,126490.0,159.4274,159.6207,159.3308,159.4661,126490.0
2023-05-19 09:30:00,165.38,165.77,165.06,165.5,71103.0,159.814,160.1909,159.5048,159.9299,71103.0
2023-05-19 09:40:00,165.43,165.86,165.42,165.82,15375.0,159.8623,160.2778,159.8526,160.2392,15375.0
2023-05-19 09:50:00,165.8,166.03,165.69,165.86,40628.0,160.2198,160.4421,160.1135,160.2778,40628.0
2023-05-19 10:00:00,165.8,165.9,165.58,165.81,16145.0,160.2198,160.3165,160.0073,160.2295,16145.0
2023-05-19 10:10:00,165.79,165.86,165.64,165.78,19343.0,160.2102,160.2778,160.0652,160.2005,19343.0
2023-05-19 10:20:00,165.78,165.96,165.73,165.91,9300.0,160.2005,160.3745,160.1522,160.3261,9300.0
2023-05-19 10:30:00,165.89,165.98,165.8,165.87,19640.0,160.3068,160.3938,160.2198,160.2875,19640.0
2023-05-19 10:40:00,165.86,165.95,165.78,165.81,21789.0,160.2778,160.3648,160.2005,160.2295,21789.0
2023-05-19 10:50:00,165.84,166.23,165.84,166.23,16523.0,160.2585,160.6354,160.2585,160.6354,16523.0
2023-05-19 11:00:00,166.23,166.38,165.8,165.8,18858.0,160.6354,160.7803,160.2198,160.2198,18858.0
2023-05-19 11:10:00,165.8,166.11,165.79,165.98,15268.0,160.2198,160.5194,160.2102,160.3938,15268.0
2023-05-19 11:20:00,166.01,166.03,165.45,165.46,12981.0,160.4228,160.4421,159.8816,159.8913,12981.0
2023-05-19 11:30:00,165.39,165.57,165.18,165.23,8330.0,159.8236,159.9976,159.6207,159.669,8330.0
2023-05-19 11:40:00,165.2,165.53,165.08,165.48,10410.0,159.64,159.9589,159.5241,159.9106,10410.0
2023-05-19 11:50:00,165.47,165.69,165.41,165.5,14372.0,159.901,160.1135,159.843,159.9299,14372.0
2023-05-19 12:00:00,165.52,165.64,165.45,165.54,15861.0,159.9493,160.0652,159.8816,159.9686,15861.0
2023-05-19 12:10:00,165.57,165.58,165.38,165.39,12346.0,159.9976,160.0073,159.814,159.8236,12346.0
2023-05-19 12:20:00,165.41,165.45,165.2,165.34,11354.0,159.843,159.8816,159.64,159.7753,11354.0
2023-05-19 12:30:00,165.33,165.46,165.26,165.46,9889.0,159.7657,159.8913,159.698,159.8913,9889.0
2023-05-19 12:40:00,165.49,165.71,165.48,165.7,18546.0,159.9203,160.1329,159.9106,160.1232,18546.0
2023-05-19 12:50:00,165.67,166.01,165.63,165.9,6346.0,160.0942,160.4228,160.0556,160.3165,6346.0
2023-05-19 13:00:00,165.94,166.1,165.94,166.03,7834.0,160.3551,160.5097,160.3551,160.4421,7834.0
2023-05-19 13:10:00,166.03,166.07,166.01,166.02,4202.0,160.4421,160.4808,160.4228,160.4324,4202.0
2023-05-19 13:20:00,166.0,166.01,165.85,165.9,12210.0,160.4131,160.4228,160.2682,160.3165,12210.0
2023-05-19 13:30:00,165.91,165.98,165.82,165.88,10896.0,160.3261,160.3938,160.2392,160.2972,10896.0
2023-05-19 13:40:00,165.9,165.91,165.59,165.61,4898.0,160.3165,160.3261,160.0169,160.0362,4898.0
2023-05-19 13:50:00,165.6,165.71,165.55,165.59,5836.0,160.0266,160.1329,159.9783,160.0169,5836.0
2023-05-19 14:00:00,165.63,165.71,165.56,165.61,3624.0,160.0556,160.1329,159.9879,160.0362,3624.0
2023-05-19 14:10:00,165.6,165.62,165.39,165.54,6367.0,160.0266,160.0459,159.8236,159.9686,6367.0
2023-05-19 14:20:00,165.57,165.63,165.31,165.31,6280.0,159.9976,160.0556,159.7463,159.7463,6280.0
2023-05-19 14:30:00,165.31,165.51,165.29,165.47,5887.0,159.7463,159.9396,159.727,159.901,5887.0
2023-05-19 14:40:00,165.52,165.58,165.42,165.5,7436.0,159.9493,160.0073,159.8526,159.9299,7436.0
2023-05-19 14:50:00,165.55,165.72,165.53,165.7,7966.0,159.9783,160.1425,159.9589,160.1232,7966.0
2023-05-19 15:00:00,165.72,165.73,165.59,165.63,7312.0,160.1425,160.1522,160.0169,160.0556,7312.0
2023-05-19 15:10:00,165.65,165.73,165.41,165.43,12855.0,160.0749,160.1522,159.843,159.8623,12855.0
2023-05-19 15:20:00,165.42,165.51,165.36,165.38,8559.0,159.8526,159.9396,159.7947,159.814,8559.0
2023-05-19 15:30:00,165.35,165.54,165.27,165.49,18318.0,159.785,159.9686,159.7077,159.9203,18318.0
2023-05-19 15:40:00,165.51,165.56,165.36,165.52,24967.0,159.9396,159.9879,159.7947,159.9493,24967.0
2023-05-19 15:50:00,165.49,165.55,165.31,165.37,87429.0,159.9203,159.9783,159.7463,159.8043,87429.0
2023-05-22 09:30:00,165.38,165.9,165.3,165.9,22818.0,159.814,160.3165,159.7367,160.3165,22818.0
2023-05-22 09:40:00,165.86,165.86,165.22,165.23,5810.0,160.2778,160.2778,159.6594,159.669,5810.0
2023-05-22 09:50:00,165.15,165.15,164.18,164.2,11735.0,159.5917,159.5917,158.6544,158.6737,11735.0
2023-05-22 10:00:00,164.15,164.15,163.44,163.45,17257.0,158.6254,158.6254,157.9393,157.9489,17257.0
2023-05-22 10:10:00,163.46,164.02,163.45,163.98,34510.0,157.9586,158.4998,157.9489,158.4611,34510.0
2023-05-22 10:20:00,163.96,164.28,163.96,164.09,53320.0,158.4418,158.751,158.4418,158.5674,53320.0
2023-05-22 10:30:00,164.14,164.14,163.93,163.93,12307.0,158.6157,158.6157,158.4128,158.4128,12307.0
2023-05-22 10:40:00,163.93,163.95,163.79,163.87,14911.0,158.4128,158.4321,158.2775,158.3548,14911.0
2023-05-22 10:50:00,163.83,164.12,163.78,164.12,21767.0,158.3161,158.5964,158.2678,158.5964,21767.0
2023-05-22 11:00:00,164.14,164.38,164.14,164.3,10337.0,158.6157,158.8476,158.6157,158.7703,10337.0
2023-05-22 11:10:00,164.34,164.43,164.3,164.41,10480.0,158.809,158.896,158.7703,158.8766,10480.0
2023-05-22 11:20:00,164.4,164.47,164.3,164.3,16530.0,158.867,158.9346,158.7703,158.7703,16530.0
2023-05-22 11:30:00,164.29,164.39,164.18,164.18,6055.0,158.7607,158.8573,158.6544,158.6544,6055.0
2023-05-22 11:40:00,164.17,164.17,163.92,164.03,7149.0,158.6447,158.6447,158.4031,158.5094,7149.0
2023-05-22 11:50:00,164.05,164.29,164.02,164.21,10228.0,158.5287,158.7607,158.4998,158.6834,10228.0
2023-05-22 12:00:00,164.21,164.26,164.04,164.05,6674.0,158.6834,158.7317,158.5191,158.5287,6674.0
2023-05-22 12:10:00,164.05,164.08,163.95,164.0,8690.0,158.5287,158.5577,158.4321,158.4804,8690.0
2023-05-22 12:20:00,164.0,164.1,163.95,164.02,8883.0,158.4804,158.5771,158.4321,158.4998,8883.0
2023-05-22 12:30:00,164.02,164.13,163.99,164.0,10369.0,158.4998,158.6061,158.4708,158.4804,10369.0
2023-05-22 12:40:00,163.97,164.11,163.97,164.04,13378.0,158.4514,158.5867,158.4514,158.5191,13378.0
2023-05-22 12:50:00,164.04,164.1,163.99,164.06,8735.0,158.5191,158.5771,158.4708,158.5384,8735.0
2023-05-22 13:00:00,164.06,164.17,164.05,164.11,14209.0,158.5384,158.6447,158.5287,158.5867,14209.0
2023-05-22 13:10:00,164.14,164.29,163.98,164.23,18871.0,158.6157,158.7607,158.4611,158.7027,18871.0
2023-05-22 13:20:00,164.22,164.35,164.15,164.16,8638.0,158.693,158.8186,158.6254,158.635,8638.0
2023-05-22 13:30:00,164.17,164.44,164.09,164.44,15272.0,158.6447,158.9056,158.5674,158.9056,15272.0
2023-05-22 13:40:00,164.45,164.47,164.36,164.42,5105.0,158.9153,158.9346,158.8283,158.8863,5105.0
2023-05-22 13:50:00,164.44,164.5,164.36,164.36,4948.0,158.9056,158.9636,158.8283,158.8283,4948.0
2023-05-22 14:00:00,164.36,164.53,164.33,164.52,3997.0,158.8283,158.9926,158.7993,158.9829,3997.0
2023-05-22 14:10:00,164.54,164.68,164.52,164.61,16157.0,159.0023,159.1375,158.9829,159.0699,16157.0
2023-05-22 14:20:00,164.55,164.6,164.46,164.58,4233.0,159.0119,159.0602,158.9249,159.0409,4233.0
2023-05-22 14:30:00,164.58,164.66,164.51,164.51,5660.0,159.0409,159.1182,158.9733,158.9733,5660.0
2023-05-22 14:40:00,164.53,164.57,164.43,164.48,7211.0,158.9926,159.0312,158.896,158.9443,7211.0
2023-05-22 14:50:00,164.48,164.56,164.34,164.49,4362.0,158.9443,159.0216,158.809,158.9539,4362.0
2023-05-22 15:00:00,164.5,164.57,164.44,164.48,8544.0,158.9636,159.0312,158.9056,158.9443,8544.0
2023-05-22 15:10:00,164.45,164.46,164.29,164.46,7882.0,158.9153,158.9249,158.7607,158.9249,7882.0
2023-05-22 15:20:00,164.49,164.49,164.34,164.38,11203.0,158.9539,158.9539,158.809,158.8476,11203.0
2023-05-22 15:30:00,164.37,164.48,164.29,164.45,10620.0,158.838,158.9443,158.7607,158.9153,10620.0
2023-05-22 15:40:00,164.46,164.54,164.39,164.4,21658.0,158.9249,159.0023,158.8573,158.867,21658.0
2023-05-22 15:50:00,164.42,164.47,164.19,164.3,69378.0,158.8863,158.9346,158.664,158.7703,69378.0
2023-05-23 09:30:00,163.73,163.86,163.02,163.77,37187.0,158.2195,158.3451,157.5334,158.2582,37187.0
2023-05-23 09:40:00,163.86,163.93,163.41,163.59,18157.0,158.3451,158.4128,157.9103,158.0842,18157.0
2023-05-23 09:50:00,163.57,163.68,163.41,163.53,11100.0,158.0649,158.1712,157.9103,158.0262,11100.0
2023-05-23 10:00:00,163.61,163.69,163.41,163.61,13615.0,158.1036,158.1809,157.9103,158.1036,13615.0
2023-05-23 10:10:00,163.73,163.79,163.45,163.57,7975.0,158.2195,158.2775,157.9489,158.0649,7975.0
2023-05-23 10:20:00,163.58,163.83,163.53,163.72,7218.0,158.0746,158.3161,158.0262,158.2099,7218.0
2023-05-23 10:30:00,163.78,163.81,163.6,163.66,6400.0,158.2678,158.2968,158.0939,158.1519,6400.0
2023-05-23 10:40:00,163.69,163.72,163.56,163.69,7902.0,158.1809,158.2099,158.0552,158.1809,7902.0
2023-05-23 10:50:00,163.67,163.67,163.36,163.36,8479.0,158.1615,158.1615,157.862,157.862,8479.0
2023-05-23 11:00:00,163.27,163.57,163.25,163.44,7968.0,157.775,158.0649,157.7557,157.9393,7968.0
2023-05-23 11:10:00,163.41,163.47,163.17,163.17,6718.0,157.9103,157.9683,157.6784,157.6784,6718.0
2023-05-23 11:20:00,163.16,163.3,163.13,163.26,5968.0,157.6687,157.804,157.6397,157.7653,5968.0
2023-05-23 11:30:00,163.28,163.33,163.13,163.21,15688.0,157.7847,157.833,157.6397,157.717,15688.0
2023-05-23 11:40:00,163.24,163.31,163.19,163.27,14341.0,157.746,157.8136,157.6977,157.775,14341.0
2023-05-23 11:50:00,163.28,163.34,163.18,163.18,14614.0,157.7847,157.8426,157.688,157.688,14614.0
2023-05-23 12:00:00,163.18,163.28,163.14,163.14,10144.0,157.688,157.7847,157.6494,157.6494,10144.0
2023-05-23 12:10:00,163.12,163.32,163.11,163.26,16405.0,157.63,157.8233,157.6204,157.7653,16405.0
2023-05-23 12:20:00,163.26,163.28,163.16,163.21,8763.0,157.7653,157.7847,157.6687,157.717,8763.0
2023-05-23 12:30:00,163.17,163.32,163.03,163.03,8500.0,157.6784,157.8233,157.5431,157.5431,8500.0
2023-05-23 12:40:00,163.07,163.14,162.98,163.12,16018.0,157.5817,157.6494,157.4948,157.63,16018.0
2023-05-23 12:50:00,163.12,163.35,163.08,163.29,15621.0,157.63,157.8523,157.5914,157.7943,15621.0
2023-05-23 13:00:00,163.25,163.33,163.17,163.28,6045.0,157.7557,157.833,157.6784,157.7847,6045.0
2023-05-23 13:10:00,163.28,163.32,163.22,163.23,6395.0,157.7847,157.8233,157.7267,157.7363,6395.0
2023-05-23 13:20:00,163.25,163.28,162.94,162.94,9026.0,157.7557,157.7847,157.4561,157.4561,9026.0
2023-05-23 13:30:00,162.93,163.0,162.84,162.99,7953.0,157.4464,157.5141,157.3595,157.5044,7953.0
2023-05-23 13:40:00,163.0,163.2,162.99,163.15,6130.0,157.5141,157.7074,157.5044,157.659,6130.0
2023-05-23 13:50:00,163.14,163.27,163.09,163.11,8614.0,157.6494,157.775,157.6011,157.6204,8614.0
2023-05-23 14:00:00,163.08,163.21,163.0,163.14,14156.0,157.5914,157.717,157.5141,157.6494,14156.0
2023-05-23 14:10:00,163.13,163.16,162.98,163.02,10117.0,157.6397,157.6687,157.4948,157.5334,10117.0
2023-05-23 14:20:00,163.02,163.02,162.59,162.83,21497.0,157.5334,157.5334,157.1179,157.3498,21497.0
2023-05-23 14:30:00,162.84,162.87,162.7,162.72,20149.0,157.3595,157.3885,157.2242,157.2435,20149.0
2023-05-23 14:40:00,162.72,162.78,162.63,162.75,20202.0,157.2435,157.3015,157.1565,157.2725,20202.0
2023-05-23 14:50:00,162.78,162.93,162.78,162.86,17436.0,157.3015,157.4464,157.3015,157.3788,17436.0
2023-05-23 15:00:00,162.86,162.9,162.73,162.83,23895.0,157.3788,157.4174,157.2532,157.3498,23895.0
2023-05-23 15:10:00,162.85,162.98,162.85,162.87,19444.0,157.3691,157.4948,157.3691,157.3885,19444.0
2023-05-23 15:20:00,162.81,163.05,162.78,163.02,19995.0,157.3305,157.5624,157.3015,157.5334,19995.0
2023-05-23 15:30:00,163.04,163.2,162.99,163.04,23047.0,157.5527,157.7074,157.5044,157.5527,23047.0
2023-05-23 15:40:00,163.03,163.05,162.89,162.95,36097.0,157.5431,157.5624,157.4078,157.4658,36097.0
2023-05-23 15:50:00,162.95,162.95,162.74,162.78,136710.0,157.4658,157.4658,157.2628,157.3015,136710.0
2023-05-24 09:30:00,163.35,163.35,162.45,162.74,49102.0,157.8523,157.8523,156.9826,157.2628,49102.0
2023-05-24 09:40:00,162.76,163.36,162.72,163.1,16345.0,157.2822,157.862,157.2435,157.6107,16345.0
2023-05-24 09:50:00,163.18,163.57,163.07,163.5,28327.0,157.688,158.0649,157.5817,157.9973,28327.0
2023-05-24 10:00:00,163.52,163.96,163.47,163.91,16236.0,158.0166,158.4418,157.9683,158.3935,16236.0
2023-05-24 10:10:00,163.89,164.18,163.89,164.12,24510.0,158.3741,158.6544,158.3741,158.5964,24510.0
2023-05-24 10:20:00,164.01,164.3,163.76,164.29,12167.0,158.4901,158.7703,158.2485,158.7607,12167.0
2023-05-24 10:30:00,164.43,164.43,164.11,164.16,15896.0,158.896,158.896,158.5867,158.635,15896.0
2023-05-24 10:40:00,164.16,164.33,163.84,163.85,31458.0,158.635,158.7993,158.3258,158.3355,31458.0
2023-05-24 10:50:00,163.79,163.88,163.43,163.47,8822.0,158.2775,158.3645,157.9296,157.9683,8822.0
2023-05-24 11:00:00,163.47,163.67,163.28,163.43,10795.0,157.9683,158.1615,157.7847,157.9296,10795.0
2023-05-24 11:10:00,163.4,163.55,163.37,163.4,15650.0,157.9006,158.0456,157.8716,157.9006,15650.0
2023-05-24 11:20:00,163.36,163.68,163.36,163.52,11380.0,157.862,158.1712,157.862,158.0166,11380.0
2023-05-24 11:30:00,163.5,163.52,163.25,163.28,5094.0,157.9973,158.0166,157.7557,157.7847,5094.0
2023-05-24 11:40:00,163.31,163.31,162.89,162.96,12969.0,157.8136,157.8136,157.4078,157.4754,12969.0
2023-05-24 11:50:00,163.01,163.02,162.7,162.73,7954.0,157.5237,157.5334,157.2242,157.2532,7954.0
2023-05-24 12:00:00,162.72,163.11,162.71,163.0,12501.0,157.2435,157.6204,157.2338,157.5141,12501.0
2023-05-24 12:10:00,163.0,163.05,162.9,163.05,8773.0,157.5141,157.5624,157.4174,157.5624,8773.0
2023-05-24 12:20:00,163.12,163.15,162.93,162.99,8434.0,157.63,157.659,157.4464,157.5044,8434.0
2023-05-24 12:30:00,162.99,163.11,162.98,163.09,7748.0,157.5044,157.6204,157.4948,157.6011,7748.0
2023-05-24 12:40:00,163.09,163.27,163.08,163.21,14119.0,157.6011,157.775,157.5914,157.717,14119.0
2023-05-24 12:50:00,163.19,163.24,163.08,163.11,5982.0,157.6977,157.746,157.5914,157.6204,5982.0
2023-05-24 13:00:00,163.12,163.12,162.88,162.89,10394.0,157.63,157.63,157.3981,157.4078,10394.0
2023-05-24 13:10:00,162.88,162.99,162.8,162.97,18968.0,157.3981,157.5044,157.3208,157.4851,18968.0
2023-05-24 13:20:00,163.13,163.23,162.97,163.09,5619.0,157.6397,157.7363,157.4851,157.6011,5619.0
2023-05-24 13:30:00,163.03,163.39,163.01,163.35,5653.0,157.5431,157.891,157.5237,157.8523,5653.0
2023-05-24 13:40:00,163.35,163.4,163.11,163.15,4775.0,157.8523,157.9006,157.6204,157.659,4775.0
2023-05-24 13:50:00,163.11,163.2,163.1,163.16,5596.0,157.6204,157.7074,157.6107,157.6687,5596.0
2023-05-24 14:00:00,163.19,163.29,163.09,163.16,10237.0,157.6977,157.7943,157.6011,157.6687,10237.0
2023-05-24 14:10:00,163.09,163.12,162.94,162.95,9021.0,157.6011,157.63,157.4561,157.4658,9021.0
2023-05-24 14:20:00,162.95,162.97,162.83,162.88,7398.0,157.4658,157.4851,157.3498,157.3981,7398.0
2023-05-24 14:30:00,162.85,163.03,162.78,162.99,16561.0,157.3691,157.5431,157.3015,157.5044,16561.0
2023-05-24 14:40:00,162.99,163.15,162.97,163.05,14305.0,157.5044,157.659,157.4851,157.5624,14305.0
2023-05-24 14:50:00,163.03,163.08,162.78,162.92,12679.0,157.5431,157.5914,157.3015,157.4368,12679.0
2023-05-24 15:00:00,162.91,163.06,162.79,162.96,13452.0,157.4271,157.5721,157.3112,157.4754,13452.0
2023-05-24 15:10:00,162.94,163.22,162.94,163.22,6085.0,157.4561,157.7267,157.4561,157.7267,6085.0
2023-05-24 15:20:00,163.24,163.35,163.1,163.12,8767.0,157.746,157.8523,157.6107,157.63,8767.0
2023-05-24 15:30:00,163.11,163.38,163.05,163.11,9571.0,157.6204,157.8813,157.5624,157.6204,9571.0
2023-05-24 15:40:00,163.1,163.1,162.93,162.97,24339.0,157.6107,157.6107,157.4464,157.4851,24339.0
2023-05-24 15:50:00,162.94,162.97,162.53,162.65,108131.0,157.4561,157.4851,157.0599,157.1759,108131.0
2023-05-25 09:30:00,162.22,162.49,160.72,160.91,33157.0,156.7603,157.0212,155.3108,155.4944,33157.0
2023-05-25 09:40:00,160.85,161.58,160.71,161.28,7806.0,155.4364,156.1419,155.3012,155.852,7806.0
2023-05-25 09:50:00,161.27,161.49,161.04,161.49,6729.0,155.8423,156.0549,155.62,156.0549,6729.0
2023-05-25 10:00:00,161.55,162.0,161.54,161.75,9110.0,156.1129,156.5477,156.1032,156.3062,9110.0
2023-05-25 10:10:00,161.72,162.08,161.58,161.98,7611.0,156.2772,156.625,156.1419,156.5284,7611.0
2023-05-25 10:20:00,162.02,162.26,161.92,162.19,8276.0,156.5671,156.799,156.4704,156.7313,8276.0
2023-05-25 10:30:00,162.21,162.22,161.97,162.22,6082.0,156.7507,156.7603,156.5187,156.7603,6082.0
2023-05-25 10:40:00,162.21,162.37,162.11,162.15,10587.0,156.7507,156.9053,156.654,156.6927,10587.0
2023-05-25 10:50:00,162.15,162.15,161.65,161.65,5484.0,156.6927,156.6927,156.2095,156.2095,5484.0
2023-05-25 11:00:00,161.65,161.85,161.65,161.77,8185.0,156.2095,156.4028,156.2095,156.3255,8185.0
2023-05-25 11:10:00,161.74,161.77,161.13,161.14,8606.0,156.2965,156.3255,155.707,155.7167,8606.0
2023-05-25 11:20:00,161.12,161.25,161.03,161.11,13466.0,155.6974,155.823,155.6104,155.6877,13466.0
2023-05-25 11:30:00,161.11,161.15,160.93,160.98,5895.0,155.6877,155.7263,155.5138,155.5621,5895.0
2023-05-25 11:40:00,160.87,161.05,160.85,160.97,4698.0,155.4558,155.6297,155.4364,155.5524,4698.0
2023-05-25 11:50:00,160.96,161.19,160.83,161.08,18218.0,155.5427,155.765,155.4171,155.6587,18218.0
2023-05-25 12:00:00,161.12,161.42,161.12,161.42,7567.0,155.6974,155.9873,155.6974,155.9873,7567.0
2023-05-25 12:10:00,161.42,161.56,161.42,161.52,4795.0,155.9873,156.1225,155.9873,156.0839,4795.0
2023-05-25 12:20:00,161.54,161.55,161.27,161.39,8653.0,156.1032,156.1129,155.8423,155.9583,8653.0
2023-05-25 12:30:00,161.37,161.44,161.18,161.24,11653.0,155.9389,156.0066,155.7553,155.8133,11653.0
2023-05-25 12:40:00,161.27,161.4,161.25,161.33,5695.0,155.8423,155.9679,155.823,155.9003,5695.0
2023-05-25 12:50:00,161.37,161.46,161.3,161.35,8589.0,155.9389,156.0259,155.8713,155.9196,8589.0
2023-05-25 13:00:00,161.38,161.46,161.29,161.41,5243.0,155.9486,156.0259,155.8616,155.9776,5243.0
2023-05-25 13:10:00,161.45,161.77,161.43,161.75,4533.0,156.0162,156.3255,155.9969,156.3062,4533.0
2023-05-25 13:20:00,161.76,162.02,161.75,162.01,6585.0,156.3158,156.5671,156.3062,156.5574,6585.0
2023-05-25 13:30:00,162.04,162.24,162.01,162.07,13833.0,156.5864,156.7797,156.5574,156.6154,13833.0
2023-05-25 13:40:00,162.07,162.19,162.07,162.17,10350.0,156.6154,156.7313,156.6154,156.712,10350.0
2023-05-25 13:50:00,162.13,162.3,162.06,162.27,8529.0,156.6734,156.8376,156.6057,156.8087,8529.0
2023-05-25 14:00:00,162.29,162.61,162.28,162.29,20747.0,156.828,157.1372,156.8183,156.828,20747.0
2023-05-25 14:10:00,162.35,162.47,162.24,162.4,11427.0,156.886,157.0019,156.7797,156.9343,11427.0
2023-05-25 14:20:00,162.4,162.4,162.26,162.35,9290.0,156.9343,156.9343,156.799,156.886,9290.0
2023-05-25 14:30:00,162.32,162.32,162.06,162.14,12316.0,156.857,156.857,156.6057,156.683,12316.0
2023-05-25 14:40:00,162.12,162.23,162.06,162.13,11313.0,156.6637,156.77,156.6057,156.6734,11313.0
2023-05-25 14:50:00,162.18,162.25,162.13,162.25,8339.0,156.7217,156.7893,156.6734,156.7893,8339.0
2023-05-25 15:00:00,162.29,162.35,162.17,162.25,7971.0,156.828,156.886,156.712,156.7893,7971.0
2023-05-25 15:10:00,162.27,162.29,162.12,162.12,9962.0,156.8087,156.828,156.6637,156.6637,9962.0
2023-05-25 15:20:00,162.12,162.35,162.06,162.3,12144.0,156.6637,156.886,156.6057,156.8376,12144.0
2023-05-25 15:30:00,162.29,162.38,162.24,162.29,22246.0,156.828,156.9149,156.7797,156.828,22246.0
2023-05-25 15:40:00,162.29,162.38,162.18,162.21,25326.0,156.828,156.9149,156.7217,156.7507,25326.0
2023-05-25 15:50:00,162.16,162.19,161.85,161.89,64075.0,156.7024,156.7313,156.4028,156.4414,64075.0
2023-05-26 09:30:00,162.04,162.7,160.9,161.87,28207.0,156.5864,157.2242,155.4848,156.4221,28207.0
2023-05-26 09:40:00,162.0,162.58,161.95,162.37,7466.0,156.5477,157.1082,156.4994,156.9053,7466.0
2023-05-26 09:50:00,162.5,162.5,162.19,162.2,6789.0,157.0309,157.0309,156.7313,156.741,6789.0
2023-05-26 10:00:00,162.2,162.31,162.0,162.3,8497.0,156.741,156.8473,156.5477,156.8376,8497.0
2023-05-26 10:10:00,162.3,162.35,161.98,162.04,9437.0,156.8376,156.886,156.5284,156.5864,9437.0
2023-05-26 10:20:00,162.06,162.15,161.99,162.13,6005.0,156.6057,156.6927,156.5381,156.6734,6005.0
2023-05-26 10:30:00,162.09,162.14,161.89,161.95,9985.0,156.6347,156.683,156.4414,156.4994,9985.0
2023-05-26 10:40:00,161.93,162.18,161.7,161.8,9880.0,156.4801,156.7217,156.2578,156.3545,9880.0
2023-05-26 10:50:00,161.89,161.89,161.56,161.61,11129.0,156.4414,156.4414,156.1225,156.1709,11129.0
2023-05-26 11:00:00,161.64,161.65,161.32,161.44,15124.0,156.1999,156.2095,155.8906,156.0066,15124.0
2023-05-26 11:10:00,161.49,161.6,161.38,161.43,7932.0,156.0549,156.1612,155.9486,155.9969,7932.0
2023-05-26 11:20:00,161.38,161.39,161.03,161.2,19618.0,155.9486,155.9583,155.6104,155.7747,19618.0
2023-05-26 11:30:00,161.23,161.31,161.14,161.14,13011.0,155.8037,155.881,155.7167,155.7167,13011.0
2023-05-26 11:40:00,161.19,161.4,161.03,161.29,13114.0,155.765,155.9679,155.6104,155.8616,13114.0
2023-05-26 11:50:00,161.28,161.38,161.08,161.22,12482.0,155.852,155.9486,155.6587,155.794,12482.0
2023-05-26 12:00:00,161.17,161.29,161.15,161.22,9759.0,155.7457,155.8616,155.7263,155.794,9759.0
2023-05-26 12:10:00,161.19,161.36,161.12,161.3,16568.0,155.765,155.9293,155.6974,155.8713,16568.0
2023-05-26 12:20:00,161.31,161.52,161.3,161.48,9101.0,155.881,156.0839,155.8713,156.0452,9101.0
2023-05-26 12:30:00,161.45,161.51,161.36,161.37,8139.0,156.0162,156.0742,155.9293,155.9389,8139.0
2023-05-26 12:40:00,161.37,161.4,161.27,161.31,9735.0,155.9389,155.9679,155.8423,155.881,9735.0
2023-05-26 12:50:00,161.31,161.33,161.14,161.25,9529.0,155.881,155.9003,155.7167,155.823,9529.0
2023-05-26 13:00:00,161.27,161.29,161.14,161.18,6916.0,155.8423,155.8616,155.7167,155.7553,6916.0
2023-05-26 13:10:00,161.18,161.27,161.06,161.09,12104.0,155.7553,155.8423,155.6394,155.6684,12104.0
2023-05-26 13:20:00,161.12,161.34,161.12,161.3,7705.0,155.6974,155.91,155.6974,155.8713,7705.0
2023-05-26 13:30:00,161.25,161.26,161.11,161.18,8657.0,155.823,155.8326,155.6877,155.7553,8657.0
2023-05-26 13:40:00,161.16,161.27,161.14,161.22,7698.0,155.736,155.8423,155.7167,155.794,7698.0
2023-05-26 13:50:00,161.27,161.28,161.13,161.23,9538.0,155.8423,155.852,155.707,155.8037,9538.0
2023-05-26 14:00:00,161.29,161.36,161.02,161.03,11953.0,155.8616,155.9293,155.6007,155.6104,11953.0
2023-05-26 14:10:00,161.03,161.04,160.88,161.01,21025.0,155.6104,155.62,155.4654,155.5911,21025.0
2023-05-26 14:20:00,161.02,161.35,161.0,161.25,12947.0,155.6007,155.9196,155.5814,155.823,12947.0
2023-05-26 14:30:00,161.3,161.57,161.29,161.57,7479.0,155.8713,156.1322,155.8616,156.1322,7479.0
2023-05-26 14:40:00,161.54,161.54,161.43,161.43,6369.0,156.1032,156.1032,155.9969,155.9969,6369.0
2023-05-26 14:50:00,161.42,161.47,161.36,161.39,12404.0,155.9873,156.0356,155.9293,155.9583,12404.0
2023-05-26 15:00:00,161.42,161.6,161.4,161.49,8825.0,155.9873,156.1612,155.9679,156.0549,8825.0
2023-05-26 15:10:00,161.5,161.52,161.36,161.44,9912.0,156.0646,156.0839,155.9293,156.0066,9912.0
2023-05-26 15:20:00,161.45,161.48,161.32,161.37,17104.0,156.0162,156.0452,155.8906,155.9389,17104.0
2023-05-26 15:30:00,161.35,161.59,161.35,161.59,17778.0,155.9196,156.1515,155.9196,156.1515,17778.0
2023-05-26 15:40:00,161.55,161.71,161.49,161.64,18017.0,156.1129,156.2675,156.0549,156.1999,18017.0
2023-05-26 15:50:00,161.63,161.63,161.28,161.28,72492.0,156.1902,156.1902,155.852,155.852,72492.0
2023-05-30 09:30:00,161.11,161.41,160.22,160.35,58106.0,155.6877,155.9776,154.8276,154.9533,58106.0
2023-05-30 09:40:00,160.39,161.06,160.38,160.89,16547.0,154.9919,155.6394,154.9823,155.4751,16547.0
2023-05-30 09:50:00,160.97,161.66,160.94,161.58,15458.0,155.5524,156.2192,155.5234,156.1419,15458.0
2023-05-30 10:00:00,161.47,161.59,161.08,161.33,11022.0,156.0356,156.1515,155.6587,155.9003,11022.0
2023-05-30 10:10:00,161.3,161.56,161.03,161.56,13036.0,155.8713,156.1225,155.6104,156.1225,13036.0
2023-05-30 10:20:00,161.56,161.78,161.4,161.78,9069.0,156.1225,156.3351,155.9679,156.3351,9069.0
2023-05-30 10:30:00,161.84,161.88,161.1,161.25,23025.0,156.3931,156.4318,155.678,155.823,23025.0
2023-05-30 10:40:00,161.29,161.42,161.25,161.36,7813.0,155.8616,155.9873,155.823,155.9293,7813.0
2023-05-30 10:50:00,161.37,161.6,161.27,161.46,15310.0,155.9389,156.1612,155.8423,156.0259,15310.0
2023-05-30 11:00:00,161.51,161.53,161.21,161.27,9847.0,156.0742,156.0936,155.7843,155.8423,9847.0
2023-05-30 11:10:00,161.27,161.41,161.19,161.31,9719.0,155.8423,155.9776,155.765,155.881,9719.0
2023-05-30 11:20:00,161.31,161.56,161.16,161.56,12324.0,155.881,156.1225,155.736,156.1225,12324.0
2023-05-30 11:30:00,161.53,161.53,161.35,161.44,8958.0,156.0936,156.0936,155.9196,156.0066,8958.0
2023-05-30 11:40:00,161.5,161.6,161.46,161.58,10369.0,156.0646,156.1612,156.0259,156.1419,10369.0
2023-05-30 11:50:00,161.61,161.61,161.48,161.59,7816.0,156.1709,156.1709,156.0452,156.1515,7816.0
2023-05-30 12:00:00,161.61,161.63,161.46,161.47,6546.0,156.1709,156.1902,156.0259,156.0356,6546.0
2023-05-30 12:10:00,161.52,161.67,161.52,161.67,7109.0,156.0839,156.2288,156.0839,156.2288,7109.0
2023-05-30 12:20:00,161.69,161.71,161.56,161.63,6622.0,156.2482,156.2675,156.1225,156.1902,6622.0
2023-05-30 12:30:00,161.61,161.65,161.32,161.34,8146.0,156.1709,156.2095,155.8906,155.91,8146.0
2023-05-30 12:40:00,161.27,161.39,161.13,161.16,4436.0,155.8423,155.9583,155.707,155.736,4436.0
2023-05-30 12:50:00,161.16,161.37,161.16,161.22,3537.0,155.736,155.9389,155.736,155.794,3537.0
2023-05-30 13:00:00,161.19,161.32,161.14,161.26,8105.0,155.765,155.8906,155.7167,155.8326,8105.0
2023-05-30 13:10:00,161.31,161.41,161.29,161.31,2796.0,155.881,155.9776,155.8616,155.881,2796.0
2023-05-30 13:20:00,161.35,161.37,161.18,161.21,5083.0,155.9196,155.9389,155.7553,155.7843,5083.0
2023-05-30 13:30:00,161.21,161.57,161.11,161.57,14231.0,155.7843,156.1322,155.6877,156.1322,14231.0
2023-05-30 13:40:00,161.6,161.75,161.6,161.75,6691.0,156.1612,156.3062,156.1612,156.3062,6691.0
2023-05-30 13:50:00,161.73,161.82,161.6,161.6,4495.0,156.2868,156.3738,156.1612,156.1612,4495.0
2023-05-30 14:00:00,161.64,161.66,161.54,161.56,5086.0,156.1999,156.2192,156.1032,156.1225,5086.0
2023-05-30 14:10:00,161.58,161.77,161.53,161.76,3396.0,156.1419,156.3255,156.0936,156.3158,3396.0
2023-05-30 14:20:00,161.78,161.99,161.76,161.97,9612.0,156.3351,156.5381,156.3158,156.5187,9612.0
2023-05-30 14:30:00,161.96,162.25,161.96,162.16,11906.0,156.5091,156.7893,156.5091,156.7024,11906.0
2023-05-30 14:40:00,162.19,162.27,162.01,162.01,7149.0,156.7313,156.8087,156.5574,156.5574,7149.0
2023-05-30 14:50:00,162.02,162.17,161.89,162.12,12131.0,156.5671,156.712,156.4414,156.6637,12131.0
2023-05-30 15:00:00,162.09,162.1,161.86,162.01,7818.0,156.6347,156.6444,156.4125,156.5574,7818.0
2023-05-30 15:10:00,161.99,162.0,161.76,161.96,9605.0,156.5381,156.5477,156.3158,156.5091,9605.0
2023-05-30 15:20:00,161.92,162.09,161.87,162.09,14653.0,156.4704,156.6347,156.4221,156.6347,14653.0
2023-05-30 15:30:00,162.1,162.3,162.1,162.24,15458.0,156.6444,156.8376,156.6444,156.7797,15458.0
2023-05-30 15:40:00,162.22,162.42,162.2,162.4,21395.0,156.7603,156.9536,156.741,156.9343,21395.0
2023-05-30 15:50:00,162.38,162.38,162.07,162.22,68895.0,156.9149,156.9149,156.6154,156.7603,68895.0
2023-05-31 09:30:00,162.7,163.14,162.42,162.44,30162.0,157.2242,157.6494,156.9536,156.9729,30162.0
2023-05-31 09:40:00,162.49,162.86,162.09,162.09,6521.0,157.0212,157.3788,156.6347,156.6347,6521.0
2023-05-31 09:50:00,162.32,162.37,162.04,162.06,6642.0,156.857,156.9053,156.5864,156.6057,6642.0
2023-05-31 10:00:00,162.09,162.33,162.0,162.23,12680.0,156.6347,156.8666,156.5477,156.77,12680.0
2023-05-31 10:10:00,162.29,162.42,162.15,162.37,5720.0,156.828,156.9536,156.6927,156.9053,5720.0
2023-05-31 10:20:00,162.41,162.43,162.14,162.21,5383.0,156.9439,156.9633,156.683,156.7507,5383.0
2023-05-31 10:30:00,162.19,162.3,161.71,161.75,10377.0,156.7313,156.8376,156.2675,156.3062,10377.0
2023-05-31 10:40:00,161.71,161.79,161.52,161.57,10631.0,156.2675,156.3448,156.0839,156.1322,10631.0
2023-05-31 10:50:00,161.53,161.74,161.48,161.71,12360.0,156.0936,156.2965,156.0452,156.2675,12360.0
2023-05-31 11:00:00,161.66,161.7,161.51,161.6,7860.0,156.2192,156.2578,156.0742,156.1612,7860.0
2023-05-31 11:10:00,161.65,161.68,161.5,161.6,5544.0,156.2095,156.2385,156.0646,156.1612,5544.0
2023-05-31 11:20:00,161.69,161.82,161.65,161.69,8312.0,156.2482,156.3738,156.2095,156.2482,8312.0
2023-05-31 11:30:00,161.72,161.73,161.51,161.63,24819.0,156.2772,156.2868,156.0742,156.1902,24819.0
2023-05-31 11:40:00,161.66,161.92,161.66,161.88,10403.0,156.2192,156.4704,156.2192,156.4318,10403.0
2023-05-31 11:50:00,161.89,161.99,161.8,161.89,6291.0,156.4414,156.5381,156.3545,156.4414,6291.0
2023-05-31 12:00:00,161.92,162.01,161.86,161.92,7839.0,156.4704,156.5574,156.4125,156.4704,7839.0
2023-05-31 12:10:00,161.94,162.07,161.93,162.04,6823.0,156.4898,156.6154,156.4801,156.5864,6823.0
2023-05-31 12:20:00,162.01,162.15,161.95,162.09,5799.0,156.5574,156.6927,156.4994,156.6347,5799.0
2023-05-31 12:30:00,162.09,162.1,161.84,161.85,5402.0,156.6347,156.6444,156.3931,156.4028,5402.0
2023-05-31 12:40:00,161.85,162.01,161.83,161.97,4790.0,156.4028,156.5574,156.3835,156.5187,4790.0
2023-05-31 12:50:00,162.0,162.0,161.75,161.85,5137.0,156.5477,156.5477,156.3062,156.4028,5137.0
2023-05-31 13:00:00,161.82,161.82,161.74,161.78,2846.0,156.3738,156.3738,156.2965,156.3351,2846.0
2023-05-31 13:10:00,161.77,161.86,161.71,161.86,12059.0,156.3255,156.4125,156.2675,156.4125,12059.0
2023-05-31 13:20:00,161.86,161.93,161.77,161.84,5438.0,156.4125,156.4801,156.3255,156.3931,5438.0
2023-05-31 13:30:00,161.87,161.9,161.59,161.79,5400.0,156.4221,156.4511,156.1515,156.3448,5400.0
2023-05-31 13:40:00,161.81,161.95,161.8,161.85,5115.0,156.3641,156.4994,156.3545,156.4028,5115.0
2023-05-31 13:50:00,161.9,162.06,161.9,161.96,4308.0,156.4511,156.6057,156.4511,156.5091,4308.0
2023-05-31 14:00:00,161.96,162.03,161.86,162.01,6864.0,156.5091,156.5767,156.4125,156.5574,6864.0
2023-05-31 14:10:00,162.0,162.36,162.0,162.34,18693.0,156.5477,156.8956,156.5477,156.8763,18693.0
2023-05-31 14:20:00,162.35,162.55,162.35,162.49,9988.0,156.886,157.0792,156.886,157.0212,9988.0
2023-05-31 14:30:00,162.5,162.56,162.39,162.39,6525.0,157.0309,157.0889,156.9246,156.9246,6525.0
2023-05-31 14:40:00,162.38,162.38,162.17,162.22,8632.0,156.9149,156.9149,156.712,156.7603,8632.0
2023-05-31 14:50:00,162.27,162.28,162.07,162.18,14426.0,156.8087,156.8183,156.6154,156.7217,14426.0
2023-05-31 15:00:00,162.18,162.3,162.17,162.24,8155.0,156.7217,156.8376,156.712,156.7797,8155.0
2023-05-31 15:10:00,162.29,162.3,162.13,162.13,8982.0,156.828,156.8376,156.6734,156.6734,8982.0
2023-05-31 15:20:00,162.12,162.16,162.04,162.11,8412.0,156.6637,156.7024,156.5864,156.654,8412.0
2023-05-31 15:30:00,162.07,162.15,162.04,162.08,17200.0,156.6154,156.6927,156.5864,156.625,17200.0
2023-05-31 15:40:00,162.06,162.3,161.97,162.27,40689.0,156.6057,156.8376,156.5187,156.8087,40689.0
2023-05-31 15:50:00,162.26,162.28,161.81,161.91,179754.0,156.799,156.8183,156.3641,156.4608,179754.0
2023-06-01 09:30:00,161.81,162.09,161.37,161.47,40452.0,157.0365,157.3082,156.6094,156.7065,40452.0
2023-06-01 09:40:00,161.45,161.92,161.01,161.7,124227.0,156.6871,157.1432,156.2601,156.9297,124227.0
2023-06-01 09:50:00,161.6,161.69,161.23,161.5,75383.0,156.8327,156.92,156.4736,156.7356,75383.0
2023-06-01 10:00:00,161.46,161.88,161.05,161.87,20434.0,156.6968,157.1044,156.2989,157.0947,20434.0
2023-06-01 10:10:00,161.87,162.37,161.83,162.22,27762.0,157.0947,157.5799,157.0559,157.4344,27762.0
2023-06-01 10:20:00,162.18,162.23,161.76,162.0,23459.0,157.3955,157.4441,156.9879,157.2209,23459.0
2023-06-01 10:30:00,162.04,162.24,161.91,161.94,18985.0,157.2597,157.4538,157.1335,157.1626,18985.0
2023-06-01 10:40:00,161.94,162.1,161.77,161.8,33862.0,157.1626,157.3179,156.9976,157.0268,33862.0
2023-06-01 10:50:00,161.74,161.99,161.73,161.98,6675.0,156.9685,157.2112,156.9588,157.2014,6675.0
2023-06-01 11:00:00,162.02,162.1,161.84,161.84,8546.0,157.2403,157.3179,157.0656,157.0656,8546.0
2023-06-01 11:10:00,161.79,161.84,161.66,161.75,9143.0,157.0171,157.0656,156.8909,156.9782,9143.0
2023-06-01 11:20:00,161.71,161.9,161.68,161.85,14838.0,156.9394,157.1238,156.9103,157.0753,14838.0
2023-06-01 11:30:00,161.83,161.99,161.76,161.81,13162.0,157.0559,157.2112,156.9879,157.0365,13162.0
2023-06-01 11:40:00,161.84,162.14,161.79,162.12,11241.0,157.0656,157.3567,157.0171,157.3373,11241.0
2023-06-01 11:50:00,162.14,162.29,162.14,162.27,8794.0,157.3567,157.5023,157.3567,157.4829,8794.0
2023-06-01 12:00:00,162.24,162.4,162.24,162.36,8623.0,157.4538,157.6091,157.4538,157.5702,8623.0
2023-06-01 12:10:00,162.37,162.37,162.05,162.1,12146.0,157.5799,157.5799,157.2694,157.3179,12146.0
2023-06-01 12:20:00,162.08,162.16,161.9,161.96,10876.0,157.2985,157.3761,157.1238,157.182,10876.0
2023-06-01 12:30:00,161.95,162.16,161.93,162.05,8025.0,157.1723,157.3761,157.1529,157.2694,8025.0
2023-06-01 12:40:00,162.02,162.25,162.02,162.25,5261.0,157.2403,157.4635,157.2403,157.4635,5261.0
2023-06-01 12:50:00,162.25,162.27,162.09,162.1,8801.0,157.4635,157.4829,157.3082,157.3179,8801.0
2023-06-01 13:00:00,162.13,162.29,162.06,162.24,13289.0,157.347,157.5023,157.2791,157.4538,13289.0
2023-06-01 13:10:00,162.21,162.4,162.17,162.38,4714.0,157.4247,157.6091,157.3858,157.5896,4714.0
2023-06-01 13:20:00,162.35,162.41,162.22,162.28,8031.0,157.5605,157.6188,157.4344,157.4926,8031.0
2023-06-01 13:30:00,162.31,162.31,162.1,162.11,6837.0,157.5217,157.5217,157.3179,157.3276,6837.0
2023-06-01 13:40:00,162.06,162.39,162.04,162.39,10423.0,157.2791,157.5994,157.2597,157.5994,10423.0
2023-06-01 13:50:00,162.42,162.65,162.42,162.62,32547.0,157.6285,157.8517,157.6285,157.8226,32547.0
2023-06-01 14:00:00,162.69,162.69,162.47,162.51,22512.0,157.8905,157.8905,157.677,157.7158,22512.0
2023-06-01 14:10:00,162.44,162.44,162.23,162.23,14885.0,157.6479,157.6479,157.4441,157.4441,14885.0
2023-06-01 14:20:00,162.22,162.35,162.16,162.24,11250.0,157.4344,157.5605,157.3761,157.4538,11250.0
2023-06-01 14:30:00,162.22,162.4,162.22,162.4,16708.0,157.4344,157.6091,157.4344,157.6091,16708.0
2023-06-01 14:40:00,162.42,162.46,162.23,162.42,12297.0,157.6285,157.6673,157.4441,157.6285,12297.0
2023-06-01 14:50:00,162.44,162.52,162.33,162.49,20445.0,157.6479,157.7255,157.5411,157.6964,20445.0
2023-06-01 15:00:00,162.49,162.62,162.46,162.47,15525.0,157.6964,157.8226,157.6673,157.677,15525.0
2023-06-01 15:10:00,162.47,162.54,162.4,162.48,11246.0,157.677,157.7449,157.6091,157.6867,11246.0
2023-06-01 15:20:00,162.47,162.59,162.37,162.37,13324.0,157.677,157.7935,157.5799,157.5799,13324.0
2023-06-01 15:30:00,162.41,162.45,162.12,162.14,12067.0,157.6188,157.6576,157.3373,157.3567,12067.0
2023-06-01 15:40:00,162.12,162.39,162.1,162.39,24321.0,157.3373,157.5994,157.3179,157.5994,24321.0
2023-06-01 15:50:00,162.37,162.82,162.21,162.8,88055.0,157.5799,158.0167,157.4247,157.9973,88055.0
2023-06-02 09:30:00,162.93,164.13,162.8,163.66,46608.0,158.1234,159.288,157.9973,158.8319,46608.0
2023-06-02 09:40:00,163.64,163.88,163.44,163.63,19711.0,158.8125,159.0454,158.6184,158.8028,19711.0
2023-06-02 09:50:00,163.53,163.66,163.13,163.28,28415.0,158.7057,158.8319,158.3175,158.4631,28415.0
2023-06-02 10:00:00,163.3,163.48,163.11,163.36,12520.0,158.4825,158.6572,158.2981,158.5407,12520.0
2023-06-02 10:10:00,163.44,163.67,163.43,163.48,15175.0,158.6184,158.8416,158.6087,158.6572,15175.0
2023-06-02 10:20:00,163.48,163.61,163.33,163.43,24192.0,158.6572,158.7834,158.5116,158.6087,24192.0
2023-06-02 10:30:00,163.43,163.84,163.4,163.77,12085.0,158.6087,159.0066,158.5796,158.9386,12085.0
2023-06-02 10:40:00,163.8,163.95,163.58,163.93,15975.0,158.9678,159.1133,158.7542,159.0939,15975.0
2023-06-02 10:50:00,163.9,164.03,163.71,163.82,46788.0,159.0648,159.191,158.8804,158.9872,46788.0
2023-06-02 11:00:00,163.82,164.44,163.78,164.44,31865.0,158.9872,159.5889,158.9483,159.5889,31865.0
2023-06-02 11:10:00,164.42,164.64,164.36,164.63,20071.0,159.5695,159.783,159.5112,159.7733,20071.0
2023-06-02 11:20:00,164.64,164.78,164.56,164.78,18005.0,159.783,159.9188,159.7053,159.9188,18005.0
2023-06-02 11:30:00,164.78,164.79,164.46,164.59,31291.0,159.9188,159.9285,159.6083,159.7344,31291.0
2023-06-02 11:40:00,164.59,164.6,164.12,164.2,14868.0,159.7344,159.7442,159.2783,159.356,14868.0
2023-06-02 11:50:00,164.21,164.54,164.2,164.54,18485.0,159.3657,159.6859,159.356,159.6859,18485.0
2023-06-02 12:00:00,164.55,164.56,164.44,164.53,11867.0,159.6956,159.7053,159.5889,159.6762,11867.0
2023-06-02 12:10:00,164.55,164.77,164.53,164.71,17152.0,159.6956,159.9091,159.6762,159.8509,17152.0
2023-06-02 12:20:00,164.7,164.91,164.68,164.91,24396.0,159.8412,160.045,159.8218,160.045,24396.0
2023-06-02 12:30:00,164.91,164.91,164.49,164.51,9980.0,160.045,160.045,159.6374,159.6568,9980.0
2023-06-02 12:40:00,164.48,164.5,164.36,164.45,11321.0,159.6277,159.6471,159.5112,159.5986,11321.0
2023-06-02 12:50:00,164.41,164.64,164.41,164.6,5543.0,159.5598,159.783,159.5598,159.7442,5543.0
2023-06-02 13:00:00,164.63,164.63,164.32,164.32,5913.0,159.7733,159.7733,159.4724,159.4724,5913.0
2023-06-02 13:10:00,164.27,164.38,164.14,164.34,11965.0,159.4239,159.5306,159.2977,159.4918,11965.0
2023-06-02 13:20:00,164.33,164.48,164.31,164.32,6138.0,159.4821,159.6277,159.4627,159.4724,6138.0
2023-06-02 13:30:00,164.31,164.45,164.29,164.32,17432.0,159.4627,159.5986,159.4433,159.4724,17432.0
2023-06-02 13:40:00,164.36,164.53,164.27,164.52,14450.0,159.5112,159.6762,159.4239,159.6665,14450.0
2023-06-02 13:50:00,164.51,164.58,164.43,164.58,14030.0,159.6568,159.7247,159.5792,159.7247,14030.0
2023-06-02 14:00:00,164.58,164.59,164.22,164.25,17450.0,159.7247,159.7344,159.3754,159.4045,17450.0
2023-06-02 14:10:00,164.25,164.62,164.25,164.62,17861.0,159.4045,159.7636,159.4045,159.7636,17861.0
2023-06-02 14:20:00,164.6,164.67,164.54,164.54,44612.0,159.7442,159.8121,159.6859,159.6859,44612.0
2023-06-02 14:30:00,164.54,164.62,164.47,164.58,16608.0,159.6859,159.7636,159.618,159.7247,16608.0
2023-06-02 14:40:00,164.58,164.6,164.46,164.54,11736.0,159.7247,159.7442,159.6083,159.6859,11736.0
2023-06-02 14:50:00,164.58,164.58,164.46,164.5,15020.0,159.7247,159.7247,159.6083,159.6471,15020.0
2023-06-02 15:00:00,164.51,164.71,164.48,164.58,11890.0,159.6568,159.8509,159.6277,159.7247,11890.0
2023-06-02 15:10:00,164.56,164.73,164.54,164.69,19100.0,159.7053,159.8703,159.6859,159.8315,19100.0
2023-06-02 15:20:00,164.71,164.75,164.63,164.63,12930.0,159.8509,159.8897,159.7733,159.7733,12930.0
2023-06-02 15:30:00,164.63,164.84,164.6,164.82,38601.0,159.7733,159.9771,159.7442,159.9577,38601.0
2023-06-02 15:40:00,164.79,164.86,164.62,164.85,44301.0,159.9285,159.9965,159.7636,159.9868,44301.0
2023-06-02 15:50:00,164.82,165.1,164.8,164.96,110824.0,159.9577,160.2294,159.9383,160.0935,110824.0
2023-06-05 09:30:00,165.18,165.86,164.94,165.57,50408.0,160.307,160.967,160.0741,160.6855,50408.0
2023-06-05 09:40:00,165.7,166.31,165.66,166.07,14786.0,160.8117,161.4037,160.7729,161.1708,14786.0
2023-06-05 09:50:00,166.02,166.39,166.02,166.39,13194.0,161.1223,161.4813,161.1223,161.4813,13194.0
2023-06-05 10:00:00,166.39,166.7,166.22,166.5,21115.0,161.4813,161.7822,161.3164,161.5881,21115.0
2023-06-05 10:10:00,166.47,166.65,166.33,166.34,11345.0,161.559,161.7337,161.4231,161.4328,11345.0
2023-06-05 10:20:00,166.3,166.34,165.92,166.17,15601.0,161.394,161.4328,161.0252,161.2678,15601.0
2023-06-05 10:30:00,166.16,166.28,165.7,165.7,11594.0,161.2581,161.3746,160.8117,160.8117,11594.0
2023-06-05 10:40:00,165.65,165.99,165.63,165.94,10385.0,160.7632,161.0931,160.7438,161.0446,10385.0
2023-06-05 10:50:00,165.93,166.15,165.73,165.91,9349.0,161.0349,161.2484,160.8408,161.0155,9349.0
2023-06-05 11:00:00,165.99,166.05,165.7,165.82,10770.0,161.0931,161.1514,160.8117,160.9282,10770.0
2023-06-05 11:10:00,165.82,165.88,165.72,165.78,7855.0,160.9282,160.9864,160.8311,160.8893,7855.0
2023-06-05 11:20:00,165.8,165.87,165.67,165.87,9739.0,160.9088,160.9767,160.7826,160.9767,9739.0
2023-06-05 11:30:00,165.86,165.91,165.66,165.72,12038.0,160.967,161.0155,160.7729,160.8311,12038.0
2023-06-05 11:40:00,165.7,165.77,165.65,165.68,7250.0,160.8117,160.8796,160.7632,160.7923,7250.0
2023-06-05 11:50:00,165.66,165.74,165.63,165.68,20809.0,160.7729,160.8505,160.7438,160.7923,20809.0
2023-06-05 12:00:00,165.69,165.71,165.34,165.37,27014.0,160.802,160.8214,160.4623,160.4914,27014.0
2023-06-05 12:10:00,165.37,165.57,165.36,165.49,10719.0,160.4914,160.6855,160.4817,160.6079,10719.0
2023-06-05 12:20:00,165.53,165.61,165.49,165.56,6403.0,160.6467,160.7244,160.6079,160.6758,6403.0
2023-06-05 12:30:00,165.57,165.59,165.49,165.55,8828.0,160.6855,160.7049,160.6079,160.6661,8828.0
2023-06-05 12:40:00,165.55,165.67,165.55,165.56,8019.0,160.6661,160.7826,160.6661,160.6758,8019.0
2023-06-05 12:50:00,165.56,165.64,165.48,165.64,8838.0,160.6758,160.7535,160.5982,160.7535,8838.0
2023-06-05 13:00:00,165.64,165.67,165.5,165.66,9927.0,160.7535,160.7826,160.6176,160.7729,9927.0
2023-06-05 13:10:00,165.66,165.68,165.52,165.61,18188.0,160.7729,160.7923,160.637,160.7244,18188.0
2023-06-05 13:20:00,165.59,165.6,165.31,165.39,9523.0,160.7049,160.7147,160.4332,160.5108,9523.0
2023-06-05 13:30:00,165.37,165.39,165.17,165.3,9532.0,160.4914,160.5108,160.2973,160.4235,9532.0
2023-06-05 13:40:00,165.24,165.56,165.23,165.56,8731.0,160.3653,160.6758,160.3556,160.6758,8731.0
2023-06-05 13:50:00,165.59,165.68,165.54,165.66,7316.0,160.7049,160.7923,160.6564,160.7729,7316.0
2023-06-05 14:00:00,165.64,165.64,165.47,165.54,10285.0,160.7535,160.7535,160.5885,160.6564,10285.0
2023-06-05 14:10:00,165.57,165.69,165.54,165.58,20751.0,160.6855,160.802,160.6564,160.6952,20751.0
2023-06-05 14:20:00,165.53,165.56,165.38,165.45,8978.0,160.6467,160.6758,160.5011,160.5691,8978.0
2023-06-05 14:30:00,165.43,165.52,165.05,165.09,15229.0,160.5497,160.637,160.1809,160.2197,15229.0
2023-06-05 14:40:00,165.1,165.17,165.04,165.14,7195.0,160.2294,160.2973,160.1712,160.2682,7195.0
2023-06-05 14:50:00,165.15,165.37,165.08,165.27,9136.0,160.2779,160.4914,160.21,160.3944,9136.0
2023-06-05 15:00:00,165.22,165.25,165.07,165.2,15114.0,160.3459,160.375,160.2003,160.3265,15114.0
2023-06-05 15:10:00,165.24,165.45,165.22,165.35,11840.0,160.3653,160.5691,160.3459,160.472,11840.0
2023-06-05 15:20:00,165.34,165.37,165.16,165.18,16385.0,160.4623,160.4914,160.2876,160.307,16385.0
2023-06-05 15:30:00,165.16,165.23,164.98,165.07,14258.0,160.2876,160.3556,160.1129,160.2003,14258.0
2023-06-05 15:40:00,165.09,165.13,164.91,165.06,20658.0,160.2197,160.2585,160.045,160.1906,20658.0
2023-06-05 15:50:00,165.07,165.1,164.67,164.74,93499.0,160.2003,160.2294,159.8121,159.88,93499.0
2023-06-06 09:30:00,165.0,165.76,164.46,164.85,33558.0,160.1324,160.8699,159.6083,159.9868,33558.0
2023-06-06 09:40:00,164.76,165.41,164.33,164.37,30612.0,159.8994,160.5303,159.4821,159.5209,30612.0
2023-06-06 09:50:00,164.34,164.59,164.05,164.08,11902.0,159.4918,159.7344,159.2104,159.2395,11902.0
2023-06-06 10:00:00,164.08,164.15,163.76,164.15,13942.0,159.2395,159.3074,158.9289,159.3074,13942.0
2023-06-06 10:10:00,164.09,164.09,163.58,163.83,11775.0,159.2492,159.2492,158.7542,158.9969,11775.0
2023-06-06 10:20:00,163.78,163.8,163.26,163.54,18012.0,158.9483,158.9678,158.4437,158.7154,18012.0
2023-06-06 10:30:00,163.57,163.64,163.3,163.56,28472.0,158.7445,158.8125,158.4825,158.7348,28472.0
2023-06-06 10:40:00,163.54,163.87,163.47,163.78,11720.0,158.7154,159.0357,158.6475,158.9483,11720.0
2023-06-06 10:50:00,163.85,163.85,163.51,163.61,7795.0,159.0163,159.0163,158.6863,158.7834,7795.0
2023-06-06 11:00:00,163.63,163.89,163.61,163.88,16939.0,158.8028,159.0551,158.7834,159.0454,16939.0
2023-06-06 11:10:00,163.89,164.0,163.62,163.62,11472.0,159.0551,159.1619,158.7931,158.7931,11472.0
2023-06-06 11:20:00,163.63,163.72,163.54,163.64,8157.0,158.8028,158.8901,158.7154,158.8125,8157.0
2023-06-06 11:30:00,163.65,163.73,163.41,163.62,11362.0,158.8222,158.8998,158.5893,158.7931,11362.0
2023-06-06 11:40:00,163.56,163.77,163.46,163.66,34321.0,158.7348,158.9386,158.6378,158.8319,34321.0
2023-06-06 11:50:00,163.63,163.64,163.14,163.15,16749.0,158.8028,158.8125,158.3272,158.3369,16749.0
2023-06-06 12:00:00,163.14,163.45,163.08,163.32,21884.0,158.3272,158.6281,158.269,158.5019,21884.0
2023-06-06 12:10:00,163.33,163.62,163.3,163.59,10465.0,158.5116,158.7931,158.4825,158.7639,10465.0
2023-06-06 12:20:00,163.53,163.63,163.49,163.52,5951.0,158.7057,158.8028,158.6669,158.696,5951.0
2023-06-06 12:30:00,163.5,163.57,163.36,163.43,9369.0,158.6766,158.7445,158.5407,158.6087,9369.0
2023-06-06 12:40:00,163.38,163.39,163.25,163.33,5209.0,158.5601,158.5698,158.434,158.5116,5209.0
2023-06-06 12:50:00,163.28,163.3,163.14,163.19,5392.0,158.4631,158.4825,158.3272,158.3757,5392.0
2023-06-06 13:00:00,163.17,163.34,163.14,163.34,8018.0,158.3563,158.5213,158.3272,158.5213,8018.0
2023-06-06 13:10:00,163.37,163.45,163.23,163.23,4040.0,158.5504,158.6281,158.4146,158.4146,4040.0
2023-06-06 13:20:00,163.21,163.22,162.8,162.82,11461.0,158.3952,158.4049,157.9973,158.0167,11461.0
2023-06-06 13:30:00,162.83,162.88,162.41,162.69,33739.0,158.0264,158.0749,157.6188,157.8905,33739.0
2023-06-06 13:40:00,162.73,162.74,162.16,162.16,20251.0,157.9293,157.939,157.3761,157.3761,20251.0
2023-06-06 13:50:00,162.12,162.43,162.07,162.39,27811.0,157.3373,157.6382,157.2888,157.5994,27811.0
2023-06-06 14:00:00,162.39,162.39,162.18,162.33,17210.0,157.5994,157.5994,157.3955,157.5411,17210.0
2023-06-06 14:10:00,162.34,162.48,162.33,162.34,12980.0,157.5508,157.6867,157.5411,157.5508,12980.0
2023-06-06 14:20:00,162.34,162.56,162.3,162.56,9192.0,157.5508,157.7643,157.512,157.7643,9192.0
2023-06-06 14:30:00,162.59,162.77,162.57,162.64,7494.0,157.7935,157.9681,157.774,157.842,7494.0
2023-06-06 14:40:00,162.64,162.74,162.62,162.64,9832.0,157.842,157.939,157.8226,157.842,9832.0
2023-06-06 14:50:00,162.65,162.74,162.62,162.74,5588.0,157.8517,157.939,157.8226,157.939,5588.0
2023-06-06 15:00:00,162.8,162.89,162.75,162.81,8002.0,157.9973,158.0846,157.9487,158.007,8002.0
2023-06-06 15:10:00,162.76,162.9,162.76,162.81,13301.0,157.9584,158.0943,157.9584,158.007,13301.0
2023-06-06 15:20:00,162.86,162.86,162.64,162.65,8222.0,158.0555,158.0555,157.842,157.8517,8222.0
2023-06-06 15:30:00,162.66,162.84,162.66,162.81,11809.0,157.8614,158.0361,157.8614,158.007,11809.0
2023-06-06 15:40:00,162.71,162.98,162.71,162.92,21685.0,157.9099,158.1719,157.9099,158.1137,21685.0
2023-06-06 15:50:00,162.95,162.99,162.67,162.67,68343.0,158.1428,158.1817,157.8711,157.8711,68343.0
2023-06-07 09:30:00,161.64,161.99,160.31,160.34,64341.0,156.8715,157.2112,155.5807,155.6098,64341.0
2023-06-07 09:40:00,160.34,161.14,160.26,161.14,36749.0,155.6098,156.3862,155.5322,156.3862,36749.0
2023-06-07 09:50:00,161.14,161.3,160.88,160.95,16405.0,156.3862,156.5415,156.1339,156.2018,16405.0
2023-06-07 10:00:00,160.83,160.93,160.5,160.62,16084.0,156.0854,156.1824,155.7651,155.8816,16084.0
2023-06-07 10:10:00,160.63,161.18,160.59,161.09,20579.0,155.8913,156.425,155.8525,156.3377,20579.0
2023-06-07 10:20:00,161.13,161.27,161.04,161.11,40368.0,156.3765,156.5124,156.2892,156.3571,40368.0
2023-06-07 10:30:00,161.12,161.91,161.01,161.61,40423.0,156.3668,157.1335,156.2601,156.8424,40423.0
2023-06-07 10:40:00,161.59,162.16,161.59,161.96,13916.0,156.823,157.3761,156.823,157.182,13916.0
2023-06-07 10:50:00,161.98,162.31,161.95,162.23,14182.0,157.2014,157.5217,157.1723,157.4441,14182.0
2023-06-07 11:00:00,162.14,162.49,162.04,162.23,25695.0,157.3567,157.6964,157.2597,157.4441,25695.0
2023-06-07 11:10:00,162.26,162.46,162.18,162.25,21589.0,157.4732,157.6673,157.3955,157.4635,21589.0
2023-06-07 11:20:00,162.23,162.23,161.88,161.88,14982.0,157.4441,157.4441,157.1044,157.1044,14982.0
2023-06-07 11:30:00,161.87,162.05,161.81,162.05,15063.0,157.0947,157.2694,157.0365,157.2694,15063.0
2023-06-07 11:40:00,162.06,162.23,162.0,162.17,10938.0,157.2791,157.4441,157.2209,157.3858,10938.0
2023-06-07 11:50:00,162.17,162.22,162.03,162.16,12868.0,157.3858,157.4344,157.25,157.3761,12868.0
2023-06-07 12:00:00,162.18,162.23,162.05,162.05,16710.0,157.3955,157.4441,157.2694,157.2694,16710.0
2023-06-07 12:10:00,162.06,162.1,161.87,162.06,24825.0,157.2791,157.3179,157.0947,157.2791,24825.0
2023-06-07 12:20:00,162.04,162.59,162.04,162.59,14076.0,157.2597,157.7935,157.2597,157.7935,14076.0
2023-06-07 12:30:00,162.58,162.71,162.5,162.59,14490.0,157.7837,157.9099,157.7061,157.7935,14490.0
2023-06-07 12:40:00,162.56,162.56,162.2,162.26,9367.0,157.7643,157.7643,157.415,157.4732,9367.0
2023-06-07 12:50:00,162.26,162.33,162.18,162.31,12582.0,157.4732,157.5411,157.3955,157.5217,12582.0
2023-06-07 13:00:00,162.31,162.41,162.2,162.25,12480.0,157.5217,157.6188,157.415,157.4635,12480.0
2023-06-07 13:10:00,162.25,162.59,162.16,162.51,15011.0,157.4635,157.7935,157.3761,157.7158,15011.0
2023-06-07 13:20:00,162.49,162.63,162.46,162.61,16691.0,157.6964,157.8323,157.6673,157.8129,16691.0
2023-06-07 13:30:00,162.52,162.66,162.52,162.63,12052.0,157.7255,157.8614,157.7255,157.8323,12052.0
2023-06-07 13:40:00,162.61,162.61,162.3,162.31,9560.0,157.8129,157.8129,157.512,157.5217,9560.0
2023-06-07 13:50:00,162.29,162.41,162.23,162.38,12582.0,157.5023,157.6188,157.4441,157.5896,12582.0
2023-06-07 14:00:00,162.37,162.48,162.31,162.33,19265.0,157.5799,157.6867,157.5217,157.5411,19265.0
2023-06-07 14:10:00,162.29,162.29,161.96,161.99,18230.0,157.5023,157.5023,157.182,157.2112,18230.0
2023-06-07 14:20:00,161.97,162.02,161.81,161.81,14926.0,157.1917,157.2403,157.0365,157.0365,14926.0
2023-06-07 14:30:00,161.76,161.8,161.64,161.68,20949.0,156.9879,157.0268,156.8715,156.9103,20949.0
2023-06-07 14:40:00,161.65,161.78,161.56,161.74,15758.0,156.8812,157.0073,156.7938,156.9685,15758.0
2023-06-07 14:50:00,161.7,161.7,161.47,161.51,18662.0,156.9297,156.9297,156.7065,156.7453,18662.0
2023-06-07 15:00:00,161.52,161.57,161.43,161.46,15049.0,156.755,156.8035,156.6677,156.6968,15049.0
2023-06-07 15:10:00,161.47,161.58,161.42,161.56,22239.0,156.7065,156.8132,156.658,156.7938,22239.0
2023-06-07 15:20:00,161.59,161.66,161.45,161.66,16912.0,156.823,156.8909,156.6871,156.8909,16912.0
2023-06-07 15:30:00,161.63,161.8,161.59,161.74,22779.0,156.8618,157.0268,156.823,156.9685,22779.0
2023-06-07 15:40:00,161.75,161.84,161.72,161.81,40629.0,156.9782,157.0656,156.9491,157.0365,40629.0
2023-06-07 15:50:00,161.83,161.84,161.28,161.57,106856.0,157.0559,157.0656,156.5221,156.8035,106856.0
2023-06-08 09:30:00,161.09,161.67,160.71,161.58,54973.0,156.3377,156.9006,155.9689,156.8132,54973.0
2023-06-08 09:40:00,161.63,161.64,161.08,161.2,30051.0,156.8618,156.8715,156.328,156.4445,30051.0
2023-06-08 09:50:00,161.2,161.77,161.19,161.73,17360.0,156.4445,156.9976,156.4348,156.9588,17360.0
2023-06-08 10:00:00,161.7,162.06,161.67,161.86,27068.0,156.9297,157.2791,156.9006,157.085,27068.0
2023-06-08 10:10:00,161.87,162.0,161.85,161.9,22569.0,157.0947,157.2209,157.0753,157.1238,22569.0
2023-06-08 10:20:00,161.94,161.98,161.77,161.77,24276.0,157.1626,157.2014,156.9976,156.9976,24276.0
2023-06-08 10:30:00,161.8,161.9,161.69,161.86,14368.0,157.0268,157.1238,156.92,157.085,14368.0
2023-06-08 10:40:00,161.88,162.0,161.74,161.94,13440.0,157.1044,157.2209,156.9685,157.1626,13440.0
2023-06-08 10:50:00,162.03,162.14,161.94,162.01,22856.0,157.25,157.3567,157.1626,157.2306,22856.0
2023-06-08 11:00:00,162.02,162.09,161.9,161.98,10526.0,157.2403,157.3082,157.1238,157.2014,10526.0
2023-06-08 11:10:00,162.01,162.01,161.71,161.82,11410.0,157.2306,157.2306,156.9394,157.0462,11410.0
2023-06-08 11:20:00,161.81,161.85,161.65,161.7,10503.0,157.0365,157.0753,156.8812,156.9297,10503.0
2023-06-08 11:30:00,161.74,161.93,161.74,161.84,13754.0,156.9685,157.1529,156.9685,157.0656,13754.0
2023-06-08 11:40:00,161.88,162.17,161.88,162.17,8965.0,157.1044,157.3858,157.1044,157.3858,8965.0
2023-06-08 11:50:00,162.17,162.31,162.07,162.14,15777.0,157.3858,157.5217,157.2888,157.3567,15777.0
2023-06-08 12:00:00,162.13,162.29,162.07,162.26,7603.0,157.347,157.5023,157.2888,157.4732,7603.0
2023-06-08 12:10:00,162.24,162.33,162.15,162.29,10333.0,157.4538,157.5411,157.3664,157.5023,10333.0
2023-06-08 12:20:00,162.26,162.36,162.16,162.3,9996.0,157.4732,157.5702,157.3761,157.512,9996.0
2023-06-08 12:30:00,162.3,162.45,162.23,162.25,9197.0,157.512,157.6576,157.4441,157.4635,9197.0
2023-06-08 12:40:00,162.24,162.35,162.13,162.17,6104.0,157.4538,157.5605,157.347,157.3858,6104.0
2023-06-08 12:50:00,162.18,162.27,162.18,162.22,6417.0,157.3955,157.4829,157.3955,157.4344,6417.0
2023-06-08 13:00:00,162.22,162.33,162.22,162.27,5911.0,157.4344,157.5411,157.4344,157.4829,5911.0
2023-06-08 13:10:00,162.31,162.41,162.29,162.29,7211.0,157.5217,157.6188,157.5023,157.5023,7211.0
2023-06-08 13:20:00,162.33,162.33,162.12,162.12,4210.0,157.5411,157.5411,157.3373,157.3373,4210.0
2023-06-08 13:30:00,162.13,162.23,162.11,162.13,6082.0,157.347,157.4441,157.3276,157.347,6082.0
2023-06-08 13:40:00,162.19,162.42,162.15,162.39,12371.0,157.4053,157.6285,157.3664,157.5994,12371.0
2023-06-08 13:50:00,162.4,162.45,162.2,162.26,10114.0,157.6091,157.6576,157.415,157.4732,10114.0
2023-06-08 14:00:00,162.26,162.33,162.25,162.31,10558.0,157.4732,157.5411,157.4635,157.5217,10558.0
2023-06-08 14:10:00,162.34,162.51,162.32,162.43,6706.0,157.5508,157.7158,157.5314,157.6382,6706.0
2023-06-08 14:20:00,162.43,162.61,162.41,162.5,4898.0,157.6382,157.8129,157.6188,157.7061,4898.0
2023-06-08 14:30:00,162.46,162.57,162.46,162.52,10764.0,157.6673,157.774,157.6673,157.7255,10764.0
2023-06-08 14:40:00,162.51,162.66,162.5,162.58,5855.0,157.7158,157.8614,157.7061,157.7837,5855.0
2023-06-08 14:50:00,162.56,162.67,162.54,162.61,8787.0,157.7643,157.8711,157.7449,157.8129,8787.0
2023-06-08 15:00:00,162.61,162.65,162.54,162.65,7660.0,157.8129,157.8517,157.7449,157.8517,7660.0
2023-06-08 15:10:00,162.6,162.63,162.53,162.54,10810.0,157.8032,157.8323,157.7352,157.7449,10810.0
2023-06-08 15:20:00,162.56,162.67,162.55,162.65,10935.0,157.7643,157.8711,157.7546,157.8517,10935.0
2023-06-08 15:30:00,162.64,162.71,162.52,162.52,18813.0,157.842,157.9099,157.7255,157.7255,18813.0
2023-06-08 15:40:00,162.53,162.86,162.52,162.86,20395.0,157.7352,158.0555,157.7255,158.0555,20395.0
2023-06-08 15:50:00,162.91,162.97,162.57,162.58,93832.0,158.104,158.1622,157.774,157.7837,93832.0
2023-06-09 09:30:00,162.16,162.54,161.33,161.7,43766.0,157.3761,157.7449,156.5706,156.9297,43766.0
2023-06-09 09:40:00,161.78,162.24,161.71,162.2,11033.0,157.0073,157.4538,156.9394,157.415,11033.0
2023-06-09 09:50:00,162.39,162.49,162.02,162.13,23530.0,157.5994,157.6964,157.2403,157.347,23530.0
2023-06-09 10:00:00,162.13,162.35,162.08,162.18,12284.0,157.347,157.5605,157.2985,157.3955,12284.0
2023-06-09 10:10:00,162.19,162.57,162.15,162.57,10131.0,157.4053,157.774,157.3664,157.774,10131.0
2023-06-09 10:20:00,162.53,162.63,162.38,162.54,15237.0,157.7352,157.8323,157.5896,157.7449,15237.0
2023-06-09 10:30:00,162.49,162.57,162.3,162.37,17415.0,157.6964,157.774,157.512,157.5799,17415.0
2023-06-09 10:40:00,162.42,162.49,162.26,162.3,15666.0,157.6285,157.6964,157.4732,157.512,15666.0
2023-06-09 10:50:00,162.29,162.35,161.97,162.13,22072.0,157.5023,157.5605,157.1917,157.347,22072.0
2023-06-09 11:00:00,162.19,162.3,162.03,162.14,26521.0,157.4053,157.512,157.25,157.3567,26521.0
2023-06-09 11:10:00,162.14,162.16,161.94,161.94,12983.0,157.3567,157.3761,157.1626,157.1626,12983.0
2023-06-09 11:20:00,161.92,161.92,161.3,161.46,10301.0,157.1432,157.1432,156.5415,156.6968,10301.0
2023-06-09 11:30:00,161.49,161.49,161.23,161.34,14741.0,156.7259,156.7259,156.4736,156.5803,14741.0
2023-06-09 11:40:00,161.34,161.42,161.25,161.25,9232.0,156.5803,156.658,156.493,156.493,9232.0
2023-06-09 11:50:00,161.22,161.29,161.15,161.29,13664.0,156.4639,156.5318,156.3959,156.5318,13664.0
2023-06-09 12:00:00,161.3,161.51,161.15,161.36,10191.0,156.5415,156.7453,156.3959,156.5997,10191.0
2023-06-09 12:10:00,161.33,161.46,161.33,161.43,6046.0,156.5706,156.6968,156.5706,156.6677,6046.0
2023-06-09 12:20:00,161.42,161.5,161.32,161.41,6126.0,156.658,156.7356,156.5609,156.6483,6126.0
2023-06-09 12:30:00,161.48,161.62,161.43,161.62,11277.0,156.7162,156.8521,156.6677,156.8521,11277.0
2023-06-09 12:40:00,161.67,161.82,161.63,161.8,9167.0,156.9006,157.0462,156.8618,157.0268,9167.0
2023-06-09 12:50:00,161.82,162.07,161.82,162.01,6636.0,157.0462,157.2888,157.0462,157.2306,6636.0
2023-06-09 13:00:00,162.07,162.31,162.07,162.26,9106.0,157.2888,157.5217,157.2888,157.4732,9106.0
2023-06-09 13:10:00,162.29,162.36,162.23,162.26,11297.0,157.5023,157.5702,157.4441,157.4732,11297.0
2023-06-09 13:20:00,162.28,162.34,162.22,162.34,7975.0,157.4926,157.5508,157.4344,157.5508,7975.0
2023-06-09 13:30:00,162.31,162.57,162.31,162.55,13101.0,157.5217,157.774,157.5217,157.7546,13101.0
2023-06-09 13:40:00,162.56,162.75,162.55,162.69,8425.0,157.7643,157.9487,157.7546,157.8905,8425.0
2023-06-09 13:50:00,162.69,162.73,162.58,162.7,11508.0,157.8905,157.9293,157.7837,157.9002,11508.0
2023-06-09 14:00:00,162.71,162.93,162.66,162.92,9946.0,157.9099,158.1234,157.8614,158.1137,9946.0
2023-06-09 14:10:00,162.92,162.93,162.64,162.72,8095.0,158.1137,158.1234,157.842,157.9196,8095.0
2023-06-09 14:20:00,162.72,162.79,162.65,162.7,12631.0,157.9196,157.9876,157.8517,157.9002,12631.0
2023-06-09 14:30:00,162.7,162.72,162.66,162.67,6670.0,157.9002,157.9196,157.8614,157.8711,6670.0
2023-06-09 14:40:00,162.66,162.76,162.63,162.69,8825.0,157.8614,157.9584,157.8323,157.8905,8825.0
2023-06-09 14:50:00,162.72,162.74,162.63,162.74,8748.0,157.9196,157.939,157.8323,157.939,8748.0
2023-06-09 15:00:00,162.75,162.9,162.67,162.82,9679.0,157.9487,158.0943,157.8711,158.0167,9679.0
2023-06-09 15:10:00,162.84,162.93,162.8,162.9,9774.0,158.0361,158.1234,157.9973,158.0943,9774.0
2023-06-09 15:20:00,162.91,162.93,162.8,162.88,8474.0,158.104,158.1234,157.9973,158.0749,8474.0
2023-06-09 15:30:00,162.89,162.92,162.75,162.83,21240.0,158.0846,158.1137,157.9487,158.0264,21240.0
2023-06-09 15:40:00,162.84,162.92,162.77,162.81,20841.0,158.0361,158.1137,157.9681,158.007,20841.0
2023-06-09 15:50:00,162.8,162.86,162.65,162.68,71477.0,157.9973,158.0555,157.8517,157.8808,71477.0
2023-06-12 09:30:00,163.2,163.3,162.85,163.17,27441.0,158.3855,158.4825,158.0458,158.3563,27441.0
2023-06-12 09:40:00,163.3,163.35,162.32,162.38,12369.0,158.4825,158.531,157.5314,157.5896,12369.0
2023-06-12 09:50:00,162.56,162.56,162.28,162.4,7654.0,157.7643,157.7643,157.4926,157.6091,7654.0
2023-06-12 10:00:00,162.38,162.46,161.82,161.9,20679.0,157.5896,157.6673,157.0462,157.1238,20679.0
2023-06-12 10:10:00,161.9,162.18,161.81,162.12,7141.0,157.1238,157.3955,157.0365,157.3373,7141.0
2023-06-12 10:20:00,162.11,162.3,161.98,162.03,5058.0,157.3276,157.512,157.2014,157.25,5058.0
2023-06-12 10:30:00,162.02,162.34,162.02,162.23,10562.0,157.2403,157.5508,157.2403,157.4441,10562.0
2023-06-12 10:40:00,162.18,162.22,161.91,162.06,4438.0,157.3955,157.4344,157.1335,157.2791,4438.0
2023-06-12 10:50:00,162.07,162.19,162.05,162.11,5374.0,157.2888,157.4053,157.2694,157.3276,5374.0
2023-06-12 11:00:00,162.11,162.2,162.02,162.04,5365.0,157.3276,157.415,157.2403,157.2597,5365.0
2023-06-12 11:10:00,162.07,162.13,162.01,162.02,5572.0,157.2888,157.347,157.2306,157.2403,5572.0
2023-06-12 11:20:00,162.02,162.16,161.98,162.15,7074.0,157.2403,157.3761,157.2014,157.3664,7074.0
2023-06-12 11:30:00,162.14,162.28,162.09,162.17,8725.0,157.3567,157.4926,157.3082,157.3858,8725.0
2023-06-12 11:40:00,162.19,162.19,162.05,162.12,5477.0,157.4053,157.4053,157.2694,157.3373,5477.0
2023-06-12 11:50:00,162.13,162.17,162.03,162.14,4911.0,157.347,157.3858,157.25,157.3567,4911.0
2023-06-12 12:00:00,162.11,162.35,162.06,162.35,11020.0,157.3276,157.5605,157.2791,157.5605,11020.0
2023-06-12 12:10:00,162.31,162.38,162.11,162.11,5507.0,157.5217,157.5896,157.3276,157.3276,5507.0
2023-06-12 12:20:00,162.09,162.15,162.04,162.12,5578.0,157.3082,157.3664,157.2597,157.3373,5578.0
2023-06-12 12:30:00,162.11,162.15,162.05,162.13,4906.0,157.3276,157.3664,157.2694,157.347,4906.0
2023-06-12 12:40:00,162.17,162.36,162.16,162.36,4283.0,157.3858,157.5702,157.3761,157.5702,4283.0
2023-06-12 12:50:00,162.36,162.51,162.32,162.51,7065.0,157.5702,157.7158,157.5314,157.7158,7065.0
2023-06-12 13:00:00,162.49,162.56,162.42,162.5,8832.0,157.6964,157.7643,157.6285,157.7061,8832.0
2023-06-12 13:10:00,162.46,162.55,162.45,162.54,4620.0,157.6673,157.7546,157.6576,157.7449,4620.0
2023-06-12 13:20:00,162.56,162.61,162.48,162.58,8610.0,157.7643,157.8129,157.6867,157.7837,8610.0
2023-06-12 13:30:00,162.57,162.65,162.53,162.54,5656.0,157.774,157.8517,157.7352,157.7449,5656.0
2023-06-12 13:40:00,162.53,162.62,162.53,162.58,6825.0,157.7352,157.8226,157.7352,157.7837,6825.0
2023-06-12 13:50:00,162.61,162.61,162.5,162.52,1977.0,157.8129,157.8129,157.7061,157.7255,1977.0
2023-06-12 14:00:00,162.5,162.57,162.47,162.56,5551.0,157.7061,157.774,157.677,157.7643,5551.0
2023-06-12 14:10:00,162.56,162.7,162.54,162.63,6432.0,157.7643,157.9002,157.7449,157.8323,6432.0
2023-06-12 14:20:00,162.63,162.66,162.57,162.59,6997.0,157.8323,157.8614,157.774,157.7935,6997.0
2023-06-12 14:30:00,162.61,162.66,162.59,162.62,9449.0,157.8129,157.8614,157.7935,157.8226,9449.0
2023-06-12 14:40:00,162.63,162.73,162.63,162.68,8213.0,157.8323,157.9293,157.8323,157.8808,8213.0
2023-06-12 14:50:00,162.68,162.8,162.58,162.64,14558.0,157.8808,157.9973,157.7837,157.842,14558.0
2023-06-12 15:00:00,162.69,162.88,162.65,162.78,6790.0,157.8905,158.0749,157.8517,157.9778,6790.0
2023-06-12 15:10:00,162.81,163.06,162.8,162.99,13702.0,158.007,158.2496,157.9973,158.1817,13702.0
2023-06-12 15:20:00,162.97,163.12,162.89,163.09,5428.0,158.1622,158.3078,158.0846,158.2787,5428.0
2023-06-12 15:30:00,163.05,163.08,162.9,162.98,9471.0,158.2399,158.269,158.0943,158.1719,9471.0
2023-06-12 15:40:00,162.98,163.12,162.96,163.08,14840.0,158.1719,158.3078,158.1525,158.269,14840.0
2023-06-12 15:50:00,163.09,163.18,162.82,162.93,66336.0,158.2787,158.366,158.0167,158.1234,66336.0
2023-06-13 09:30:00,162.7,162.7,162.06,162.68,53614.0,157.9002,157.9002,157.2791,157.8808,53614.0
2023-06-13 09:40:00,162.62,162.75,162.41,162.66,21718.0,157.8226,157.9487,157.6188,157.8614,21718.0
2023-06-13 09:50:00,162.66,162.76,162.19,162.19,12139.0,157.8614,157.9584,157.4053,157.4053,12139.0
2023-06-13 10:00:00,162.21,162.28,161.97,162.14,16618.0,157.4247,157.4926,157.1917,157.3567,16618.0
2023-06-13 10:10:00,162.03,162.14,161.89,162.08,12580.0,157.25,157.3567,157.1141,157.2985,12580.0
2023-06-13 10:20:00,162.07,162.75,162.03,162.74,13145.0,157.2888,157.9487,157.25,157.939,13145.0
2023-06-13 10:30:00,162.72,162.93,162.71,162.77,11920.0,157.9196,158.1234,157.9099,157.9681,11920.0
2023-06-13 10:40:00,162.76,162.84,162.57,162.8,9303.0,157.9584,158.0361,157.774,157.9973,9303.0
2023-06-13 10:50:00,162.84,162.9,162.65,162.69,11162.0,158.0361,158.0943,157.8517,157.8905,11162.0
2023-06-13 11:00:00,162.65,162.76,162.54,162.64,6789.0,157.8517,157.9584,157.7449,157.842,6789.0
2023-06-13 11:10:00,162.53,162.82,162.5,162.56,8775.0,157.7352,158.0167,157.7061,157.7643,8775.0
2023-06-13 11:20:00,162.56,162.56,162.34,162.34,7301.0,157.7643,157.7643,157.5508,157.5508,7301.0
2023-06-13 11:30:00,162.42,162.45,162.2,162.24,6439.0,157.6285,157.6576,157.415,157.4538,6439.0
2023-06-13 11:40:00,162.24,162.54,162.24,162.52,23934.0,157.4538,157.7449,157.4538,157.7255,23934.0
2023-06-13 11:50:00,162.48,162.52,162.29,162.36,33062.0,157.6867,157.7255,157.5023,157.5702,33062.0
2023-06-13 12:00:00,162.35,162.81,162.33,162.79,10416.0,157.5605,158.007,157.5411,157.9876,10416.0
2023-06-13 12:10:00,162.8,162.98,162.79,162.85,8168.0,157.9973,158.1719,157.9876,158.0458,8168.0
2023-06-13 12:20:00,162.88,163.01,162.84,162.94,6906.0,158.0749,158.2011,158.0361,158.1331,6906.0
2023-06-13 12:30:00,162.92,162.92,162.62,162.62,5798.0,158.1137,158.1137,157.8226,157.8226,5798.0
2023-06-13 12:40:00,162.68,162.72,162.49,162.49,6401.0,157.8808,157.9196,157.6964,157.6964,6401.0
2023-06-13 12:50:00,162.49,162.49,162.23,162.34,11888.0,157.6964,157.6964,157.4441,157.5508,11888.0
2023-06-13 13:00:00,162.34,162.39,162.23,162.26,7630.0,157.5508,157.5994,157.4441,157.4732,7630.0
2023-06-13 13:10:00,162.24,162.44,162.24,162.44,5602.0,157.4538,157.6479,157.4538,157.6479,5602.0
2023-06-13 13:20:00,162.45,162.6,162.45,162.58,11167.0,157.6576,157.8032,157.6576,157.7837,11167.0
2023-06-13 13:30:00,162.57,162.6,162.47,162.55,6641.0,157.774,157.8032,157.677,157.7546,6641.0
2023-06-13 13:40:00,162.53,162.7,162.46,162.69,10480.0,157.7352,157.9002,157.6673,157.8905,10480.0
2023-06-13 13:50:00,162.67,162.7,162.55,162.58,5896.0,157.8711,157.9002,157.7546,157.7837,5896.0
2023-06-13 14:00:00,162.55,162.8,162.55,162.7,13468.0,157.7546,157.9973,157.7546,157.9002,13468.0
2023-06-13 14:10:00,162.7,162.7,162.48,162.56,17044.0,157.9002,157.9002,157.6867,157.7643,17044.0
2023-06-13 14:20:00,162.57,162.59,162.38,162.43,9500.0,157.774,157.7935,157.5896,157.6382,9500.0
2023-06-13 14:30:00,162.39,162.39,162.02,162.11,11230.0,157.5994,157.5994,157.2403,157.3276,11230.0
2023-06-13 14:40:00,162.09,162.09,161.81,161.96,21630.0,157.3082,157.3082,157.0365,157.182,21630.0
2023-06-13 14:50:00,161.94,162.02,161.86,161.93,12635.0,157.1626,157.2403,157.085,157.1529,12635.0
2023-06-13 15:00:00,161.96,162.15,161.95,162.07,10891.0,157.182,157.3664,157.1723,157.2888,10891.0
2023-06-13 15:10:00,162.07,162.09,161.96,161.96,12384.0,157.2888,157.3082,157.182,157.182,12384.0
2023-06-13 15:20:00,161.98,162.08,161.92,162.06,15223.0,157.2014,157.2985,157.1432,157.2791,15223.0
2023-06-13 15:30:00,162.06,162.26,162.06,162.13,24659.0,157.2791,157.4732,157.2791,157.347,24659.0
2023-06-13 15:40:00,162.12,162.3,162.12,162.22,26611.0,157.3373,157.512,157.3373,157.4344,26611.0
2023-06-13 15:50:00,162.22,162.28,162.08,162.13,125672.0,157.4344,157.4926,157.2985,157.347,125672.0
2023-06-14 09:30:00,162.09,162.22,161.11,161.64,36134.0,157.3082,157.4344,156.3571,156.8715,36134.0
2023-06-14 09:40:00,161.57,161.86,161.52,161.71,14731.0,156.8035,157.085,156.755,156.9394,14731.0
2023-06-14 09:50:00,161.75,162.12,161.7,162.12,21229.0,156.9782,157.3373,156.9297,157.3373,21229.0
2023-06-14 10:00:00,162.09,162.13,161.87,161.95,14676.0,157.3082,157.347,157.0947,157.1723,14676.0
2023-06-14 10:10:00,161.92,161.98,161.82,161.88,13023.0,157.1432,157.2014,157.0462,157.1044,13023.0
2023-06-14 10:20:00,161.9,162.06,161.86,161.88,15231.0,157.1238,157.2791,157.085,157.1044,15231.0
2023-06-14 10:30:00,161.9,161.96,161.74,161.82,14156.0,157.1238,157.182,156.9685,157.0462,14156.0
2023-06-14 10:40:00,161.83,161.89,161.7,161.72,11881.0,157.0559,157.1141,156.9297,156.9491,11881.0
2023-06-14 10:50:00,161.71,162.06,161.66,162.06,18785.0,156.9394,157.2791,156.8909,157.2791,18785.0
2023-06-14 11:00:00,162.13,162.26,162.05,162.15,12112.0,157.347,157.4732,157.2694,157.3664,12112.0
2023-06-14 11:10:00,162.16,162.83,162.16,162.78,19986.0,157.3761,158.0264,157.3761,157.9778,19986.0
2023-06-14 11:20:00,162.78,163.24,162.78,163.24,18788.0,157.9778,158.4243,157.9778,158.4243,18788.0
2023-06-14 11:30:00,163.24,163.28,162.75,162.79,12583.0,158.4243,158.4631,157.9487,157.9876,12583.0
2023-06-14 11:40:00,162.78,162.9,162.63,162.73,7865.0,157.9778,158.0943,157.8323,157.9293,7865.0
2023-06-14 11:50:00,162.72,163.02,162.71,162.91,18343.0,157.9196,158.2108,157.9099,158.104,18343.0
2023-06-14 12:00:00,162.88,162.99,162.75,162.99,7075.0,158.0749,158.1817,157.9487,158.1817,7075.0
2023-06-14 12:10:00,162.99,163.38,162.99,163.28,15455.0,158.1817,158.5601,158.1817,158.4631,15455.0
2023-06-14 12:20:00,163.29,163.64,163.29,163.6,18087.0,158.4728,158.8125,158.4728,158.7737,18087.0
2023-06-14 12:30:00,163.61,163.61,163.2,163.22,11112.0,158.7834,158.7834,158.3855,158.4049,11112.0
2023-06-14 12:40:00,163.22,163.25,163.17,163.22,6049.0,158.4049,158.434,158.3563,158.4049,6049.0
2023-06-14 12:50:00,163.26,163.39,163.22,163.24,11057.0,158.4437,158.5698,158.4049,158.4243,11057.0
2023-06-14 13:00:00,163.23,163.28,163.11,163.27,7679.0,158.4146,158.4631,158.2981,158.4534,7679.0
2023-06-14 13:10:00,163.27,163.5,163.27,163.36,9067.0,158.4534,158.6766,158.4534,158.5407,9067.0
2023-06-14 13:20:00,163.34,163.34,163.16,163.16,6952.0,158.5213,158.5213,158.3466,158.3466,6952.0
2023-06-14 13:30:00,163.14,163.14,162.94,163.02,8285.0,158.3272,158.3272,158.1331,158.2108,8285.0
2023-06-14 13:40:00,163.02,163.18,162.95,163.01,9547.0,158.2108,158.366,158.1428,158.2011,9547.0
2023-06-14 13:50:00,163.03,163.27,163.02,163.1,7898.0,158.2205,158.4534,158.2108,158.2884,7898.0
2023-06-14 14:00:00,163.04,163.09,162.36,162.57,17763.0,158.2302,158.2787,157.5702,157.774,17763.0
2023-06-14 14:10:00,162.61,162.78,162.43,162.75,21139.0,157.8129,157.9778,157.6382,157.9487,21139.0
2023-06-14 14:20:00,162.74,162.79,162.44,162.58,14083.0,157.939,157.9876,157.6479,157.7837,14083.0
2023-06-14 14:30:00,162.54,162.7,162.31,162.51,11899.0,157.7449,157.9002,157.5217,157.7158,11899.0
2023-06-14 14:40:00,162.55,162.73,162.48,162.61,13313.0,157.7546,157.9293,157.6867,157.8129,13313.0
2023-06-14 14:50:00,162.62,162.72,162.43,162.56,11268.0,157.8226,157.9196,157.6382,157.7643,11268.0
2023-06-14 15:00:00,162.55,162.89,162.55,162.77,16320.0,157.7546,158.0846,157.7546,157.9681,16320.0
2023-06-14 15:10:00,162.82,162.83,162.46,162.57,13105.0,158.0167,158.0264,157.6673,157.774,13105.0
2023-06-14 15:20:00,162.53,162.69,162.46,162.56,16525.0,157.7352,157.8905,157.6673,157.7643,16525.0
2023-06-14 15:30:00,162.57,162.66,162.52,162.6,20541.0,157.774,157.8614,157.7255,157.8032,20541.0
2023-06-14 15:40:00,162.6,162.62,162.19,162.25,24686.0,157.8032,157.8226,157.4053,157.4635,24686.0
2023-06-14 15:50:00,162.23,162.45,162.03,162.45,80899.0,157.4441,157.6576,157.25,157.6576,80899.0
2023-06-15 09:30:00,162.58,162.99,162.4,162.93,36692.0,157.7837,158.1817,157.6091,158.1234,36692.0
2023-06-15 09:40:00,162.84,163.6,162.78,163.04,13062.0,158.0361,158.7737,157.9778,158.2302,13062.0
2023-06-15 09:50:00,163.11,163.4,162.94,162.94,15715.0,158.2981,158.5796,158.1331,158.1331,15715.0
2023-06-15 10:00:00,162.94,163.23,162.68,162.8,21900.0,158.1331,158.4146,157.8808,157.9973,21900.0
2023-06-15 10:10:00,162.8,163.2,162.71,163.13,11835.0,157.9973,158.3855,157.9099,158.3175,11835.0
2023-06-15 10:20:00,163.14,163.29,163.09,163.27,12031.0,158.3272,158.4728,158.2787,158.4534,12031.0
2023-06-15 10:30:00,163.25,163.54,163.25,163.33,14123.0,158.434,158.7154,158.434,158.5116,14123.0
2023-06-15 10:40:00,163.34,163.5,163.3,163.39,9946.0,158.5213,158.6766,158.4825,158.5698,9946.0
2023-06-15 10:50:00,163.39,163.63,163.29,163.63,20722.0,158.5698,158.8028,158.4728,158.8028,20722.0
2023-06-15 11:00:00,163.63,163.79,163.44,163.51,8737.0,158.8028,158.958,158.6184,158.6863,8737.0
2023-06-15 11:10:00,163.52,163.71,163.45,163.55,15622.0,158.696,158.8804,158.6281,158.7251,15622.0
2023-06-15 11:20:00,163.53,163.77,163.47,163.77,6858.0,158.7057,158.9386,158.6475,158.9386,6858.0
2023-06-15 11:30:00,163.75,163.78,163.6,163.77,10176.0,158.9192,158.9483,158.7737,158.9386,10176.0
2023-06-15 11:40:00,163.81,163.91,163.71,163.83,11310.0,158.9775,159.0745,158.8804,158.9969,11310.0
2023-06-15 11:50:00,163.82,164.29,163.82,164.29,15877.0,158.9872,159.4433,158.9872,159.4433,15877.0
2023-06-15 12:00:00,164.27,164.33,164.03,164.07,12132.0,159.4239,159.4821,159.191,159.2298,12132.0
2023-06-15 12:10:00,164.09,164.16,164.05,164.08,10748.0,159.2492,159.3171,159.2104,159.2395,10748.0
2023-06-15 12:20:00,164.1,164.17,164.02,164.17,4949.0,159.2589,159.3268,159.1813,159.3268,4949.0
2023-06-15 12:30:00,164.21,164.4,164.06,164.31,36597.0,159.3657,159.5501,159.2201,159.4627,36597.0
2023-06-15 12:40:00,164.27,164.56,164.25,164.56,7099.0,159.4239,159.7053,159.4045,159.7053,7099.0
2023-06-15 12:50:00,164.56,164.65,164.43,164.43,11636.0,159.7053,159.7927,159.5792,159.5792,11636.0
2023-06-15 13:00:00,164.32,164.37,164.23,164.3,3921.0,159.4724,159.5209,159.3851,159.453,3921.0
2023-06-15 13:10:00,164.3,164.41,164.3,164.4,4967.0,159.453,159.5598,159.453,159.5501,4967.0
2023-06-15 13:20:00,164.4,164.53,164.39,164.48,7712.0,159.5501,159.6762,159.5403,159.6277,7712.0
2023-06-15 13:30:00,164.52,164.52,164.47,164.5,4558.0,159.6665,159.6665,159.618,159.6471,4558.0
2023-06-15 13:40:00,164.52,164.52,164.39,164.4,7312.0,159.6665,159.6665,159.5403,159.5501,7312.0
2023-06-15 13:50:00,164.39,164.41,164.26,164.28,6845.0,159.5403,159.5598,159.4142,159.4336,6845.0
2023-06-15 14:00:00,164.28,164.34,164.07,164.12,11010.0,159.4336,159.4918,159.2298,159.2783,11010.0
2023-06-15 14:10:00,164.1,164.38,164.09,164.38,5987.0,159.2589,159.5306,159.2492,159.5306,5987.0
2023-06-15 14:20:00,164.38,164.42,164.23,164.26,8058.0,159.5306,159.5695,159.3851,159.4142,8058.0
2023-06-15 14:30:00,164.28,164.54,164.26,164.48,13699.0,159.4336,159.6859,159.4142,159.6277,13699.0
2023-06-15 14:40:00,164.5,164.65,164.39,164.65,8032.0,159.6471,159.7927,159.5403,159.7927,8032.0
2023-06-15 14:50:00,164.66,164.76,164.53,164.7,7786.0,159.8024,159.8994,159.6762,159.8412,7786.0
2023-06-15 15:00:00,164.71,164.77,164.54,164.69,8445.0,159.8509,159.9091,159.6859,159.8315,8445.0
2023-06-15 15:10:00,164.67,164.76,164.58,164.58,10251.0,159.8121,159.8994,159.7247,159.7247,10251.0
2023-06-15 15:20:00,164.58,164.62,164.46,164.6,18699.0,159.7247,159.7636,159.6083,159.7442,18699.0
2023-06-15 15:30:00,164.58,164.62,164.18,164.19,14754.0,159.7247,159.7636,159.3365,159.3462,14754.0
2023-06-15 15:40:00,164.2,164.53,164.19,164.53,27945.0,159.356,159.6762,159.3462,159.6762,27945.0
2023-06-15 15:50:00,164.55,164.65,164.03,164.2,88127.0,159.6956,159.7927,159.191,159.356,88127.0
2023-06-16 09:30:00,165.1,165.66,164.68,165.31,485228.0,160.2294,160.7729,159.8218,160.4332,485228.0
2023-06-16 09:40:00,165.38,165.9,165.26,165.61,14004.0,160.5011,161.0058,160.3847,160.7244,14004.0
2023-06-16 09:50:00,165.6,166.13,165.35,165.77,18270.0,160.7147,161.229,160.472,160.8796,18270.0
2023-06-16 10:00:00,165.9,166.27,165.74,166.14,19148.0,161.0058,161.3649,160.8505,161.2387,19148.0
2023-06-16 10:10:00,166.17,166.28,165.72,165.88,17597.0,161.2678,161.3746,160.8311,160.9864,17597.0
2023-06-16 10:20:00,165.84,165.89,165.7,165.87,13504.0,160.9476,160.9961,160.8117,160.9767,13504.0
2023-06-16 10:30:00,165.86,165.86,165.48,165.53,10410.0,160.967,160.967,160.5982,160.6467,10410.0
2023-06-16 10:40:00,165.55,165.65,165.41,165.56,10409.0,160.6661,160.7632,160.5303,160.6758,10409.0
2023-06-16 10:50:00,165.56,165.82,165.52,165.78,7180.0,160.6758,160.9282,160.637,160.8893,7180.0
2023-06-16 11:00:00,165.78,165.8,165.53,165.69,13287.0,160.8893,160.9088,160.6467,160.802,13287.0
2023-06-16 11:10:00,165.66,165.83,165.59,165.7,8940.0,160.7729,160.9379,160.7049,160.8117,8940.0
2023-06-16 11:20:00,165.73,165.75,165.39,165.53,14207.0,160.8408,160.8602,160.5108,160.6467,14207.0
2023-06-16 11:30:00,165.53,165.6,165.35,165.35,17734.0,160.6467,160.7147,160.472,160.472,17734.0
2023-06-16 11:40:00,165.37,165.44,165.21,165.4,17414.0,160.4914,160.5594,160.3362,160.5206,17414.0
2023-06-16 11:50:00,165.4,165.54,165.38,165.45,14117.0,160.5206,160.6564,160.5011,160.5691,14117.0
2023-06-16 12:00:00,165.47,165.5,165.32,165.43,9477.0,160.5885,160.6176,160.4429,160.5497,9477.0
2023-06-16 12:10:00,165.42,165.54,165.38,165.54,13032.0,160.54,160.6564,160.5011,160.6564,13032.0
2023-06-16 12:20:00,165.53,165.75,165.53,165.74,15296.0,160.6467,160.8602,160.6467,160.8505,15296.0
2023-06-16 12:30:00,165.76,165.87,165.73,165.82,8039.0,160.8699,160.9767,160.8408,160.9282,8039.0
2023-06-16 12:40:00,165.83,165.9,165.78,165.89,12014.0,160.9379,161.0058,160.8893,160.9961,12014.0
2023-06-16 12:50:00,165.87,165.98,165.86,165.93,13828.0,160.9767,161.0834,160.967,161.0349,13828.0
2023-06-16 13:00:00,165.94,165.98,165.79,165.81,9439.0,161.0446,161.0834,160.899,160.9185,9439.0
2023-06-16 13:10:00,165.81,165.88,165.74,165.87,8657.0,160.9185,160.9864,160.8505,160.9767,8657.0
2023-06-16 13:20:00,165.87,165.89,165.73,165.79,19514.0,160.9767,160.9961,160.8408,160.899,19514.0
2023-06-16 13:30:00,165.78,165.78,165.54,165.6,11732.0,160.8893,160.8893,160.6564,160.7147,11732.0
2023-06-16 13:40:00,165.59,165.6,165.48,165.54,6338.0,160.7049,160.7147,160.5982,160.6564,6338.0
2023-06-16 13:50:00,165.55,165.8,165.53,165.76,13414.0,160.6661,160.9088,160.6467,160.8699,13414.0
2023-06-16 14:00:00,165.77,165.86,165.69,165.72,12742.0,160.8796,160.967,160.802,160.8311,12742.0
2023-06-16 14:10:00,165.72,165.74,165.62,165.72,11999.0,160.8311,160.8505,160.7341,160.8311,11999.0
2023-06-16 14:20:00,165.73,165.83,165.68,165.78,14160.0,160.8408,160.9379,160.7923,160.8893,14160.0
2023-06-16 14:30:00,165.81,165.81,165.65,165.8,13407.0,160.9185,160.9185,160.7632,160.9088,13407.0
2023-06-16 14:40:00,165.78,165.78,165.62,165.63,12461.0,160.8893,160.8893,160.7341,160.7438,12461.0
2023-06-16 14:50:00,165.63,165.67,165.54,165.59,10632.0,160.7438,160.7826,160.6564,160.7049,10632.0
2023-06-16 15:00:00,165.58,165.6,165.38,165.43,16335.0,160.6952,160.7147,160.5011,160.5497,16335.0
2023-06-16 15:10:00,165.41,165.42,165.14,165.15,10926.0,160.5303,160.54,160.2682,160.2779,10926.0
2023-06-16 15:20:00,165.17,165.28,164.97,165.0,35298.0,160.2973,160.4041,160.1032,160.1324,35298.0
2023-06-16 15:30:00,165.01,165.17,164.98,165.02,19980.0,160.1421,160.2973,160.1129,160.1518,19980.0
2023-06-16 15:40:00,165.02,165.04,164.74,164.8,39030.0,160.1518,160.1712,159.88,159.9383,39030.0
2023-06-16 15:50:00,164.87,165.18,164.65,165.03,154358.0,160.0062,160.307,159.7927,160.1615,154358.0
2023-06-20 09:30:00,164.85,165.99,164.63,165.21,60706.0,159.9868,161.0931,159.7733,160.3362,60706.0
2023-06-20 09:40:00,165.14,165.62,164.75,165.62,12231.0,160.2682,160.7341,159.8897,160.7341,12231.0
2023-06-20 09:50:00,165.52,165.82,165.35,165.66,18711.0,160.637,160.9282,160.472,160.7729,18711.0
2023-06-20 10:00:00,165.65,165.85,165.3,165.3,12373.0,160.7632,160.9573,160.4235,160.4235,12373.0
2023-06-20 10:10:00,165.31,165.52,165.14,165.14,9555.0,160.4332,160.637,160.2682,160.2682,9555.0
2023-06-20 10:20:00,165.12,165.68,164.95,165.68,11425.0,160.2488,160.7923,160.0838,160.7923,11425.0
2023-06-20 10:30:00,165.7,165.9,165.55,165.89,24758.0,160.8117,161.0058,160.6661,160.9961,24758.0
2023-06-20 10:40:00,165.93,165.93,165.46,165.53,9599.0,161.0349,161.0349,160.5788,160.6467,9599.0
2023-06-20 10:50:00,165.53,165.7,165.46,165.6,16500.0,160.6467,160.8117,160.5788,160.7147,16500.0
2023-06-20 11:00:00,165.59,165.75,165.34,165.38,10395.0,160.7049,160.8602,160.4623,160.5011,10395.0
2023-06-20 11:10:00,165.25,165.34,165.06,165.07,3606.0,160.375,160.4623,160.1906,160.2003,3606.0
2023-06-20 11:20:00,165.03,165.16,164.96,165.0,5004.0,160.1615,160.2876,160.0935,160.1324,5004.0
2023-06-20 11:30:00,164.99,165.09,164.81,164.88,12721.0,160.1226,160.2197,159.948,160.0159,12721.0
2023-06-20 11:40:00,164.91,165.05,164.89,165.05,4925.0,160.045,160.1809,160.0256,160.1809,4925.0
2023-06-20 11:50:00,164.97,165.0,164.86,164.93,7574.0,160.1032,160.1324,159.9965,160.0644,7574.0
2023-06-20 12:00:00,164.95,164.96,164.62,164.62,6870.0,160.0838,160.0935,159.7636,159.7636,6870.0
2023-06-20 12:10:00,164.58,164.6,164.37,164.44,10486.0,159.7247,159.7442,159.5209,159.5889,10486.0
2023-06-20 12:20:00,164.49,164.69,164.48,164.62,13798.0,159.6374,159.8315,159.6277,159.7636,13798.0
2023-06-20 12:30:00,164.6,164.75,164.43,164.73,8253.0,159.7442,159.8897,159.5792,159.8703,8253.0
2023-06-20 12:40:00,164.74,165.13,164.74,165.04,11326.0,159.88,160.2585,159.88,160.1712,11326.0
2023-06-20 12:50:00,165.04,165.09,164.97,165.03,6826.0,160.1712,160.2197,160.1032,160.1615,6826.0
2023-06-20 13:00:00,165.03,165.11,164.86,164.97,8597.0,160.1615,160.2391,159.9965,160.1032,8597.0
2023-06-20 13:10:00,164.98,165.21,164.94,165.2,12427.0,160.1129,160.3362,160.0741,160.3265,12427.0
2023-06-20 13:20:00,165.2,165.31,165.16,165.31,7297.0,160.3265,160.4332,160.2876,160.4332,7297.0
2023-06-20 13:30:00,165.36,165.37,165.13,165.14,6157.0,160.4817,160.4914,160.2585,160.2682,6157.0
2023-06-20 13:40:00,165.16,165.23,165.15,165.23,2508.0,160.2876,160.3556,160.2779,160.3556,2508.0
2023-06-20 13:50:00,165.25,165.29,165.12,165.13,4838.0,160.375,160.4138,160.2488,160.2585,4838.0
2023-06-20 14:00:00,165.14,165.22,165.11,165.12,7758.0,160.2682,160.3459,160.2391,160.2488,7758.0
2023-06-20 14:10:00,165.13,165.13,165.01,165.01,4610.0,160.2585,160.2585,160.1421,160.1421,4610.0
2023-06-20 14:20:00,165.02,165.18,165.02,165.17,5356.0,160.1518,160.307,160.1518,160.2973,5356.0
2023-06-20 14:30:00,165.15,165.28,165.11,165.26,12380.0,160.2779,160.4041,160.2391,160.3847,12380.0
2023-06-20 14:40:00,165.26,165.32,165.12,165.25,8203.0,160.3847,160.4429,160.2488,160.375,8203.0
2023-06-20 14:50:00,165.29,165.38,165.24,165.25,5302.0,160.4138,160.5011,160.3653,160.375,5302.0
2023-06-20 15:00:00,165.28,165.28,165.16,165.21,8229.0,160.4041,160.4041,160.2876,160.3362,8229.0
2023-06-20 15:10:00,165.21,165.25,165.09,165.17,15329.0,160.3362,160.375,160.2197,160.2973,15329.0
2023-06-20 15:20:00,165.17,165.19,165.04,165.09,15078.0,160.2973,160.3167,160.1712,160.2197,15078.0
2023-06-20 15:30:00,165.09,165.12,165.01,165.1,18555.0,160.2197,160.2488,160.1421,160.2294,18555.0
2023-06-20 15:40:00,165.1,165.18,165.05,165.18,40376.0,160.2294,160.307,160.1809,160.307,40376.0
2023-06-20 15:50:00,165.19,165.36,164.75,164.87,116760.0,160.3167,160.4817,159.8897,160.0062,116760.0
2023-06-21 09:30:00,164.76,164.85,163.57,163.57,33560.0,159.8994,159.9868,158.7445,158.7445,33560.0
2023-06-21 09:40:00,163.49,164.18,163.31,163.97,21476.0,158.6669,159.3365,158.4922,159.1327,21476.0
2023-06-21 09:50:00,163.91,164.32,163.69,164.25,25526.0,159.0745,159.4724,158.861,159.4045,25526.0
2023-06-21 10:00:00,164.32,164.38,163.57,163.58,24951.0,159.4724,159.5306,158.7445,158.7542,24951.0
2023-06-21 10:10:00,163.56,163.75,163.45,163.72,13931.0,158.7348,158.9192,158.6281,158.8901,13931.0
2023-06-21 10:20:00,163.71,163.98,163.71,163.95,10699.0,158.8804,159.1424,158.8804,159.1133,10699.0
2023-06-21 10:30:00,163.94,164.15,163.93,164.03,22073.0,159.1036,159.3074,159.0939,159.191,22073.0
2023-06-21 10:40:00,164.04,164.37,164.04,164.32,12032.0,159.2007,159.5209,159.2007,159.4724,12032.0
2023-06-21 10:50:00,164.32,164.65,164.3,164.54,11005.0,159.4724,159.7927,159.453,159.6859,11005.0
2023-06-21 11:00:00,164.58,164.76,164.46,164.76,20731.0,159.7247,159.8994,159.6083,159.8994,20731.0
2023-06-21 11:10:00,164.8,165.0,164.73,164.78,5978.0,159.9383,160.1324,159.8703,159.9188,5978.0
2023-06-21 11:20:00,164.78,164.92,164.73,164.84,11691.0,159.9188,160.0547,159.8703,159.9771,11691.0
2023-06-21 11:30:00,164.8,164.8,164.62,164.76,4554.0,159.9383,159.9383,159.7636,159.8994,4554.0
2023-06-21 11:40:00,164.77,164.87,164.74,164.78,8627.0,159.9091,160.0062,159.88,159.9188,8627.0
2023-06-21 11:50:00,164.79,164.81,164.63,164.71,9073.0,159.9285,159.948,159.7733,159.8509,9073.0
2023-06-21 12:00:00,164.75,164.92,164.74,164.88,4696.0,159.8897,160.0547,159.88,160.0159,4696.0
2023-06-21 12:10:00,164.94,164.98,164.86,164.93,3886.0,160.0741,160.1129,159.9965,160.0644,3886.0
2023-06-21 12:20:00,164.94,164.95,164.82,164.92,5353.0,160.0741,160.0838,159.9577,160.0547,5353.0
2023-06-21 12:30:00,164.97,165.08,164.9,164.98,4724.0,160.1032,160.21,160.0353,160.1129,4724.0
2023-06-21 12:40:00,165.0,165.02,164.83,164.92,7889.0,160.1324,160.1518,159.9674,160.0547,7889.0
2023-06-21 12:50:00,164.93,165.04,164.83,164.89,9514.0,160.0644,160.1712,159.9674,160.0256,9514.0
2023-06-21 13:00:00,164.85,164.9,164.75,164.89,8732.0,159.9868,160.0353,159.8897,160.0256,8732.0
2023-06-21 13:10:00,164.94,164.98,164.81,164.81,4290.0,160.0741,160.1129,159.948,159.948,4290.0
2023-06-21 13:20:00,164.79,164.82,164.68,164.74,5427.0,159.9285,159.9577,159.8218,159.88,5427.0
2023-06-21 13:30:00,164.77,164.79,164.66,164.66,5722.0,159.9091,159.9285,159.8024,159.8024,5722.0
2023-06-21 13:40:00,164.68,164.77,164.63,164.64,4936.0,159.8218,159.9091,159.7733,159.783,4936.0
2023-06-21 13:50:00,164.59,164.68,164.58,164.68,5105.0,159.7344,159.8218,159.7247,159.8218,5105.0
2023-06-21 14:00:00,164.72,164.8,164.72,164.75,3510.0,159.8606,159.9383,159.8606,159.8897,3510.0
2023-06-21 14:10:00,164.75,164.93,164.75,164.9,8806.0,159.8897,160.0644,159.8897,160.0353,8806.0
2023-06-21 14:20:00,164.9,165.0,164.9,165.0,5427.0,160.0353,160.1324,160.0353,160.1324,5427.0
2023-06-21 14:30:00,165.01,165.08,165.0,165.05,11601.0,160.1421,160.21,160.1324,160.1809,11601.0
2023-06-21 14:40:00,165.03,165.23,165.01,165.2,10034.0,160.1615,160.3556,160.1421,160.3265,10034.0
2023-06-21 14:50:00,165.24,165.38,165.1,165.17,8159.0,160.3653,160.5011,160.2294,160.2973,8159.0
2023-06-21 15:00:00,165.18,165.27,165.17,165.24,12498.0,160.307,160.3944,160.2973,160.3653,12498.0
2023-06-21 15:10:00,165.25,165.29,165.19,165.25,13452.0,160.375,160.4138,160.3167,160.375,13452.0
2023-06-21 15:20:00,165.25,165.27,165.19,165.24,12292.0,160.375,160.3944,160.3167,160.3653,12292.0
2023-06-21 15:30:00,165.23,165.32,165.18,165.27,22663.0,160.3556,160.4429,160.307,160.3944,22663.0
2023-06-21 15:40:00,165.27,165.62,165.26,165.58,28421.0,160.3944,160.7341,160.3847,160.6952,28421.0
2023-06-21 15:50:00,165.59,165.63,165.39,165.5,67172.0,160.7049,160.7438,160.5108,160.6176,67172.0
2023-06-22 09:30:00,165.78,166.16,165.27,165.75,39836.0,160.8893,161.2581,160.3944,160.8602,39836.0
2023-06-22 09:40:00,165.67,166.1,165.57,166.05,13090.0,160.7826,161.1999,160.6855,161.1514,13090.0
2023-06-22 09:50:00,166.02,166.28,165.93,166.19,12582.0,161.1223,161.3746,161.0349,161.2872,12582.0
2023-06-22 10:00:00,166.2,166.62,166.16,166.51,19920.0,161.297,161.7046,161.2581,161.5978,19920.0
2023-06-22 10:10:00,166.58,166.58,166.11,166.18,11802.0,161.6657,161.6657,161.2096,161.2775,11802.0
2023-06-22 10:20:00,166.21,166.42,166.14,166.32,8096.0,161.3067,161.5105,161.2387,161.4134,8096.0
2023-06-22 10:30:00,166.33,166.47,166.24,166.28,15928.0,161.4231,161.559,161.3358,161.3746,15928.0
2023-06-22 10:40:00,166.22,166.42,166.13,166.27,12409.0,161.3164,161.5105,161.229,161.3649,12409.0
2023-06-22 10:50:00,166.3,166.46,166.24,166.46,14198.0,161.394,161.5493,161.3358,161.5493,14198.0
2023-06-22 11:00:00,166.48,166.62,166.44,166.62,9469.0,161.5687,161.7046,161.5299,161.7046,9469.0
2023-06-22 11:10:00,166.64,166.85,166.59,166.74,14175.0,161.724,161.9278,161.6754,161.821,14175.0
2023-06-22 11:20:00,166.75,166.89,166.7,166.72,11617.0,161.8307,161.9666,161.7822,161.8016,11617.0
2023-06-22 11:30:00,166.73,166.79,166.57,166.63,13391.0,161.8113,161.8695,161.656,161.7143,13391.0
2023-06-22 11:40:00,166.62,166.69,166.31,166.47,14710.0,161.7046,161.7725,161.4037,161.559,14710.0
2023-06-22 11:50:00,166.45,166.45,166.33,166.35,17540.0,161.5396,161.5396,161.4231,161.4425,17540.0
2023-06-22 12:00:00,166.35,166.36,166.19,166.25,15438.0,161.4425,161.4522,161.2872,161.3455,15438.0
2023-06-22 12:10:00,166.22,166.47,166.19,166.47,13037.0,161.3164,161.559,161.2872,161.559,13037.0
2023-06-22 12:20:00,166.45,166.61,166.44,166.5,8838.0,161.5396,161.6949,161.5299,161.5881,8838.0
2023-06-22 12:30:00,166.48,166.48,166.3,166.31,8612.0,161.5687,161.5687,161.394,161.4037,8612.0
2023-06-22 12:40:00,166.32,166.34,166.18,166.21,10989.0,161.4134,161.4328,161.2775,161.3067,10989.0
2023-06-22 12:50:00,166.19,166.31,166.18,166.28,10337.0,161.2872,161.4037,161.2775,161.3746,10337.0
2023-06-22 13:00:00,166.3,166.3,166.13,166.14,13385.0,161.394,161.394,161.229,161.2387,13385.0
2023-06-22 13:10:00,166.14,166.15,166.01,166.02,8977.0,161.2387,161.2484,161.1126,161.1223,8977.0
2023-06-22 13:20:00,166.03,166.04,165.9,166.0,7095.0,161.132,161.1417,161.0058,161.1029,7095.0
2023-06-22 13:30:00,166.0,166.05,165.92,166.03,10606.0,161.1029,161.1514,161.0252,161.132,10606.0
2023-06-22 13:40:00,166.07,166.16,166.03,166.12,8744.0,161.1708,161.2581,161.132,161.2193,8744.0
2023-06-22 13:50:00,166.13,166.3,166.12,166.29,11227.0,161.229,161.394,161.2193,161.3843,11227.0
2023-06-22 14:00:00,166.32,166.58,166.3,166.58,13402.0,161.4134,161.6657,161.394,161.6657,13402.0
2023-06-22 14:10:00,166.59,166.77,166.59,166.64,17557.0,161.6754,161.8501,161.6754,161.724,17557.0
2023-06-22 14:20:00,166.65,166.7,166.58,166.68,10945.0,161.7337,161.7822,161.6657,161.7628,10945.0
2023-06-22 14:30:00,166.67,166.75,166.62,166.71,13307.0,161.7531,161.8307,161.7046,161.7919,13307.0
2023-06-22 14:40:00,166.72,166.72,166.51,166.54,13230.0,161.8016,161.8016,161.5978,161.6269,13230.0
2023-06-22 14:50:00,166.55,166.6,166.5,166.56,12089.0,161.6366,161.6852,161.5881,161.6463,12089.0
2023-06-22 15:00:00,166.58,166.6,166.44,166.44,15870.0,161.6657,161.6852,161.5299,161.5299,15870.0
2023-06-22 15:10:00,166.44,166.53,166.35,166.53,12096.0,161.5299,161.6172,161.4425,161.6172,12096.0
2023-06-22 15:20:00,166.53,166.66,166.52,166.55,14735.0,161.6172,161.7434,161.6075,161.6366,14735.0
2023-06-22 15:30:00,166.54,166.62,166.42,166.62,21013.0,161.6269,161.7046,161.5105,161.7046,21013.0
2023-06-22 15:40:00,166.62,166.65,166.51,166.65,26973.0,161.7046,161.7337,161.5978,161.7337,26973.0
2023-06-22 15:50:00,166.68,166.94,166.63,166.92,113059.0,161.7628,162.0151,161.7143,161.9957,113059.0
2023-06-23 09:30:00,166.88,167.48,166.51,166.78,45881.0,161.9569,162.5392,161.5978,161.8598,45881.0
2023-06-23 09:40:00,166.82,167.4,166.74,167.27,18623.0,161.8987,162.4616,161.821,162.3354,18623.0
2023-06-23 09:50:00,167.27,167.33,166.78,167.04,14275.0,162.3354,162.3936,161.8598,162.1122,14275.0
2023-06-23 10:00:00,167.03,167.56,167.02,167.12,51780.0,162.1025,162.6168,162.0928,162.1898,51780.0
2023-06-23 10:10:00,167.19,167.46,167.19,167.41,17257.0,162.2577,162.5198,162.2577,162.4713,17257.0
2023-06-23 10:20:00,167.41,167.71,167.37,167.56,21935.0,162.4713,162.7624,162.4324,162.6168,21935.0
2023-06-23 10:30:00,167.54,167.55,167.11,167.16,11634.0,162.5974,162.6071,162.1801,162.2286,11634.0
2023-06-23 10:40:00,167.19,167.58,167.12,167.47,10415.0,162.2577,162.6362,162.1898,162.5295,10415.0
2023-06-23 10:50:00,167.52,167.64,167.32,167.58,9572.0,162.578,162.6945,162.3839,162.6362,9572.0
2023-06-23 11:00:00,167.61,167.72,167.3,167.36,9711.0,162.6654,162.7721,162.3645,162.4227,9711.0
2023-06-23 11:10:00,167.4,167.48,167.2,167.26,12274.0,162.4616,162.5392,162.2675,162.3257,12274.0
2023-06-23 11:20:00,167.21,167.38,167.13,167.29,8166.0,162.2772,162.4421,162.1995,162.3548,8166.0
2023-06-23 11:30:00,167.35,167.46,167.29,167.39,12504.0,162.413,162.5198,162.3548,162.4518,12504.0
2023-06-23 11:40:00,167.37,167.37,167.15,167.15,8584.0,162.4324,162.4324,162.2189,162.2189,8584.0
2023-06-23 11:50:00,167.12,167.27,166.97,167.18,9975.0,162.1898,162.3354,162.0442,162.248,9975.0
2023-06-23 12:00:00,167.21,167.24,167.01,167.01,7499.0,162.2772,162.3063,162.0831,162.0831,7499.0
2023-06-23 12:10:00,167.05,167.08,166.94,166.98,7557.0,162.1219,162.151,162.0151,162.0539,7557.0
2023-06-23 12:20:00,166.97,167.01,166.88,166.89,5203.0,162.0442,162.0831,161.9569,161.9666,5203.0
2023-06-23 12:30:00,166.82,166.87,166.67,166.67,3663.0,161.8987,161.9472,161.7531,161.7531,3663.0
2023-06-23 12:40:00,166.66,166.85,166.65,166.81,5121.0,161.7434,161.9278,161.7337,161.889,5121.0
2023-06-23 12:50:00,166.85,166.85,166.59,166.65,4180.0,161.9278,161.9278,161.6754,161.7337,4180.0
2023-06-23 13:00:00,166.6,166.6,166.29,166.31,13117.0,161.6852,161.6852,161.3843,161.4037,13117.0
2023-06-23 13:10:00,166.35,166.46,166.32,166.43,6292.0,161.4425,161.5493,161.4134,161.5202,6292.0
2023-06-23 13:20:00,166.43,166.43,166.13,166.17,7903.0,161.5202,161.5202,161.229,161.2678,7903.0
2023-06-23 13:30:00,166.18,166.22,165.96,166.16,6273.0,161.2775,161.3164,161.064,161.2581,6273.0
2023-06-23 13:40:00,166.19,166.3,166.16,166.25,6522.0,161.2872,161.394,161.2581,161.3455,6522.0
2023-06-23 13:50:00,166.28,166.31,166.06,166.06,7459.0,161.3746,161.4037,161.1611,161.1611,7459.0
2023-06-23 14:00:00,166.06,166.06,165.61,165.62,8532.0,161.1611,161.1611,160.7244,160.7341,8532.0
2023-06-23 14:10:00,165.59,165.67,165.33,165.33,12230.0,160.7049,160.7826,160.4526,160.4526,12230.0
2023-06-23 14:20:00,165.34,165.61,165.34,165.58,10728.0,160.4623,160.7244,160.4623,160.6952,10728.0
2023-06-23 14:30:00,165.52,165.74,165.52,165.57,8350.0,160.637,160.8505,160.637,160.6855,8350.0
2023-06-23 14:40:00,165.54,165.61,165.35,165.43,9612.0,160.6564,160.7244,160.472,160.5497,9612.0
2023-06-23 14:50:00,165.41,165.49,165.28,165.35,9982.0,160.5303,160.6079,160.4041,160.472,9982.0
2023-06-23 15:00:00,165.26,165.47,165.15,165.47,6773.0,160.3847,160.5885,160.2779,160.5885,6773.0
2023-06-23 15:10:00,165.48,165.6,165.48,165.55,8627.0,160.5982,160.7147,160.5982,160.6661,8627.0
2023-06-23 15:20:00,165.55,165.58,165.37,165.43,13557.0,160.6661,160.6952,160.4914,160.5497,13557.0
2023-06-23 15:30:00,165.44,165.54,165.38,165.53,16984.0,160.5594,160.6564,160.5011,160.6467,16984.0
2023-06-23 15:40:00,165.54,165.58,165.4,165.42,22975.0,160.6564,160.6952,160.5206,160.54,22975.0
2023-06-23 15:50:00,165.4,165.87,165.38,165.57,106524.0,160.5206,160.9767,160.5011,160.6855,106524.0
2023-06-26 09:30:00,165.6,165.88,164.4,164.5,31684.0,160.7147,160.9864,159.5501,159.6471,31684.0
2023-06-26 09:40:00,164.61,165.19,164.43,165.16,15180.0,159.7539,160.3167,159.5792,160.2876,15180.0
2023-06-26 09:50:00,165.15,165.44,165.11,165.29,10218.0,160.2779,160.5594,160.2391,160.4138,10218.0
2023-06-26 10:00:00,165.28,165.7,165.28,165.61,12963.0,160.4041,160.8117,160.4041,160.7244,12963.0
2023-06-26 10:10:00,165.56,165.59,165.38,165.42,11535.0,160.6758,160.7049,160.5011,160.54,11535.0
2023-06-26 10:20:00,165.48,165.6,165.22,165.56,6451.0,160.5982,160.7147,160.3459,160.6758,6451.0
2023-06-26 10:30:00,165.52,165.54,165.35,165.38,9414.0,160.637,160.6564,160.472,160.5011,9414.0
2023-06-26 10:40:00,165.35,165.48,165.26,165.42,6562.0,160.472,160.5982,160.3847,160.54,6562.0
2023-06-26 10:50:00,165.42,165.61,165.42,165.53,10995.0,160.54,160.7244,160.54,160.6467,10995.0
2023-06-26 11:00:00,165.57,165.9,165.55,165.9,7480.0,160.6855,161.0058,160.6661,161.0058,7480.0
2023-06-26 11:10:00,165.84,166.2,165.81,166.16,11085.0,160.9476,161.297,160.9185,161.2581,11085.0
2023-06-26 11:20:00,166.18,166.27,166.09,166.15,13450.0,161.2775,161.3649,161.1902,161.2484,13450.0
2023-06-26 11:30:00,166.15,166.35,166.15,166.35,7152.0,161.2484,161.4425,161.2484,161.4425,7152.0
2023-06-26 11:40:00,166.36,166.64,166.36,166.48,7942.0,161.4522,161.724,161.4522,161.5687,7942.0
2023-06-26 11:50:00,166.44,166.45,166.22,166.25,7737.0,161.5299,161.5396,161.3164,161.3455,7737.0
2023-06-26 12:00:00,166.27,166.41,166.27,166.38,3622.0,161.3649,161.5008,161.3649,161.4716,3622.0
2023-06-26 12:10:00,166.41,166.62,166.39,166.57,12843.0,161.5008,161.7046,161.4813,161.656,12843.0
2023-06-26 12:20:00,166.6,166.72,166.54,166.6,14665.0,161.6852,161.8016,161.6269,161.6852,14665.0
2023-06-26 12:30:00,166.6,166.62,166.36,166.41,12869.0,161.6852,161.7046,161.4522,161.5008,12869.0
2023-06-26 12:40:00,166.43,166.56,166.38,166.43,7999.0,161.5202,161.6463,161.4716,161.5202,7999.0
2023-06-26 12:50:00,166.43,166.54,166.4,166.41,6770.0,161.5202,161.6269,161.4911,161.5008,6770.0
2023-06-26 13:00:00,166.42,166.42,166.33,166.38,4583.0,161.5105,161.5105,161.4231,161.4716,4583.0
2023-06-26 13:10:00,166.38,166.55,166.37,166.54,6833.0,161.4716,161.6366,161.4619,161.6269,6833.0
2023-06-26 13:20:00,166.56,166.67,166.56,166.63,4194.0,161.6463,161.7531,161.6463,161.7143,4194.0
2023-06-26 13:30:00,166.64,166.65,166.53,166.62,9385.0,161.724,161.7337,161.6172,161.7046,9385.0
2023-06-26 13:40:00,166.63,166.73,166.57,166.7,7547.0,161.7143,161.8113,161.656,161.7822,7547.0
2023-06-26 13:50:00,166.67,166.67,166.57,166.63,6284.0,161.7531,161.7531,161.656,161.7143,6284.0
2023-06-26 14:00:00,166.62,166.66,166.5,166.5,7609.0,161.7046,161.7434,161.5881,161.5881,7609.0
2023-06-26 14:10:00,166.5,166.51,166.44,166.5,12100.0,161.5881,161.5978,161.5299,161.5881,12100.0
2023-06-26 14:20:00,166.49,166.67,166.43,166.66,9227.0,161.5784,161.7531,161.5202,161.7434,9227.0
2023-06-26 14:30:00,166.67,166.74,166.66,166.71,9827.0,161.7531,161.821,161.7434,161.7919,9827.0
2023-06-26 14:40:00,166.7,166.81,166.68,166.78,8998.0,161.7822,161.889,161.7628,161.8598,8998.0
2023-06-26 14:50:00,166.79,166.8,166.7,166.74,7626.0,161.8695,161.8793,161.7822,161.821,7626.0
2023-06-26 15:00:00,166.72,166.73,166.6,166.63,11510.0,161.8016,161.8113,161.6852,161.7143,11510.0
2023-06-26 15:10:00,166.64,166.64,166.54,166.59,6712.0,161.724,161.724,161.6269,161.6754,6712.0
2023-06-26 15:20:00,166.58,166.63,166.51,166.51,13181.0,161.6657,161.7143,161.5978,161.5978,13181.0
2023-06-26 15:30:00,166.53,166.6,166.48,166.56,20558.0,161.6172,161.6852,161.5687,161.6463,20558.0
2023-06-26 15:40:00,166.56,166.7,166.53,166.57,27830.0,161.6463,161.7822,161.6172,161.656,27830.0
2023-06-26 15:50:00,166.58,166.75,166.47,166.74,77702.0,161.6657,161.8307,161.559,161.821,77702.0
2023-06-27 09:30:00,167.31,167.82,166.51,167.76,47480.0,162.3742,162.8692,161.5978,162.8109,47480.0
2023-06-27 09:40:00,167.84,167.98,167.37,167.57,32663.0,162.8886,163.0244,162.4324,162.6265,32663.0
2023-06-27 09:50:00,167.45,167.72,167.36,167.46,23076.0,162.5101,162.7721,162.4227,162.5198,23076.0
2023-06-27 10:00:00,167.33,167.47,167.23,167.42,14270.0,162.3936,162.5295,162.2966,162.481,14270.0
2023-06-27 10:10:00,167.36,167.74,167.31,167.74,11844.0,162.4227,162.7915,162.3742,162.7915,11844.0
2023-06-27 10:20:00,167.72,167.95,167.54,167.61,24031.0,162.7721,162.9953,162.5974,162.6654,24031.0
2023-06-27 10:30:00,167.62,167.99,167.5,167.99,23733.0,162.6751,163.0341,162.5586,163.0341,23733.0
2023-06-27 10:40:00,167.92,167.96,167.74,167.77,12110.0,162.9662,163.005,162.7915,162.8206,12110.0
2023-06-27 10:50:00,167.76,167.83,167.55,167.69,6431.0,162.8109,162.8789,162.6071,162.743,6431.0
2023-06-27 11:00:00,167.69,167.72,167.45,167.45,5797.0,162.743,162.7721,162.5101,162.5101,5797.0
2023-06-27 11:10:00,167.42,167.67,167.42,167.67,7998.0,162.481,162.7236,162.481,162.7236,7998.0
2023-06-27 11:20:00,167.66,167.86,167.64,167.69,10200.0,162.7139,162.908,162.6945,162.743,10200.0
2023-06-27 11:30:00,167.72,168.04,167.72,167.99,9101.0,162.7721,163.0827,162.7721,163.0341,9101.0
2023-06-27 11:40:00,167.98,168.05,167.84,167.96,14750.0,163.0244,163.0924,162.8886,163.005,14750.0
2023-06-27 11:50:00,167.92,168.22,167.92,168.21,5607.0,162.9662,163.2574,162.9662,163.2477,5607.0
2023-06-27 12:00:00,168.22,168.34,168.18,168.25,9683.0,163.2574,163.3738,163.2185,163.2865,9683.0
2023-06-27 12:10:00,168.25,168.27,168.17,168.27,9839.0,163.2865,163.3059,163.2088,163.3059,9839.0
2023-06-27 12:20:00,168.22,168.37,168.18,168.37,17178.0,163.2574,163.4029,163.2185,163.4029,17178.0
2023-06-27 12:30:00,168.35,168.56,168.28,168.56,9771.0,163.3835,163.5873,163.3156,163.5873,9771.0
2023-06-27 12:40:00,168.53,168.53,168.37,168.39,5351.0,163.5582,163.5582,163.4029,163.4223,5351.0
2023-06-27 12:50:00,168.43,168.52,168.39,168.49,3544.0,163.4612,163.5485,163.4223,163.5194,3544.0
2023-06-27 13:00:00,168.49,168.61,168.44,168.51,4240.0,163.5194,163.6359,163.4709,163.5388,4240.0
2023-06-27 13:10:00,168.47,168.58,168.45,168.45,3373.0,163.5,163.6067,163.4806,163.4806,3373.0
2023-06-27 13:20:00,168.48,168.58,168.48,168.55,3138.0,163.5097,163.6067,163.5097,163.5776,3138.0
2023-06-27 13:30:00,168.59,168.64,168.46,168.5,7228.0,163.6164,163.665,163.4903,163.5291,7228.0
2023-06-27 13:40:00,168.47,168.64,168.46,168.63,3779.0,163.5,163.665,163.4903,163.6553,3779.0
2023-06-27 13:50:00,168.63,168.66,168.57,168.65,4732.0,163.6553,163.6844,163.597,163.6747,4732.0
2023-06-27 14:00:00,168.63,168.84,168.6,168.77,3025.0,163.6553,163.8591,163.6262,163.7911,3025.0
2023-06-27 14:10:00,168.78,168.82,168.7,168.73,5977.0,163.8008,163.8397,163.7232,163.7523,5977.0
2023-06-27 14:20:00,168.71,168.85,168.71,168.77,6581.0,163.7329,163.8688,163.7329,163.7911,6581.0
2023-06-27 14:30:00,168.75,168.83,168.7,168.71,4613.0,163.7717,163.8494,163.7232,163.7329,4613.0
2023-06-27 14:40:00,168.68,168.76,168.65,168.75,3453.0,163.7038,163.7814,163.6747,163.7717,3453.0
2023-06-27 14:50:00,168.78,168.86,168.75,168.78,3314.0,163.8008,163.8785,163.7717,163.8008,3314.0
2023-06-27 15:00:00,168.8,168.9,168.75,168.75,6781.0,163.8202,163.9173,163.7717,163.7717,6781.0
2023-06-27 15:10:00,168.74,168.74,168.59,168.59,10046.0,163.762,163.762,163.6164,163.6164,10046.0
2023-06-27 15:20:00,168.6,168.75,168.58,168.73,8434.0,163.6262,163.7717,163.6067,163.7523,8434.0
2023-06-27 15:30:00,168.67,168.75,168.59,168.61,7137.0,163.6941,163.7717,163.6164,163.6359,7137.0
2023-06-27 15:40:00,168.59,168.89,168.58,168.89,15893.0,163.6164,163.9076,163.6067,163.9076,15893.0
2023-06-27 15:50:00,168.88,168.94,168.7,168.73,47689.0,163.8979,163.9561,163.7232,163.7523,47689.0
2023-06-28 09:30:00,168.99,168.99,168.19,168.35,25587.0,164.0046,164.0046,163.2282,163.3835,25587.0
2023-06-28 09:40:00,168.36,168.59,168.33,168.34,6410.0,163.3932,163.6164,163.3641,163.3738,6410.0
2023-06-28 09:50:00,168.21,168.42,168.07,168.28,10727.0,163.2477,163.4515,163.1118,163.3156,10727.0
2023-06-28 10:00:00,168.2,168.5,168.2,168.39,8526.0,163.238,163.5291,163.238,163.4223,8526.0
2023-06-28 10:10:00,168.35,168.36,168.16,168.36,9762.0,163.3835,163.3932,163.1991,163.3932,9762.0
2023-06-28 10:20:00,168.33,168.35,167.82,167.88,7248.0,163.3641,163.3835,162.8692,162.9274,7248.0
2023-06-28 10:30:00,167.89,167.99,167.76,167.97,7555.0,162.9371,163.0341,162.8109,163.0147,7555.0
2023-06-28 10:40:00,167.93,167.97,167.72,167.84,6887.0,162.9759,163.0147,162.7721,162.8886,6887.0
2023-06-28 10:50:00,167.89,167.9,167.53,167.61,6235.0,162.9371,162.9468,162.5877,162.6654,6235.0
2023-06-28 11:00:00,167.62,167.65,167.5,167.53,4343.0,162.6751,162.7042,162.5586,162.5877,4343.0
2023-06-28 11:10:00,167.6,167.77,167.6,167.72,4339.0,162.6557,162.8206,162.6557,162.7721,4339.0
2023-06-28 11:20:00,167.74,167.84,167.68,167.84,9566.0,162.7915,162.8886,162.7333,162.8886,9566.0
2023-06-28 11:30:00,167.89,167.99,167.78,167.78,5780.0,162.9371,163.0341,162.8303,162.8303,5780.0
2023-06-28 11:40:00,167.78,168.0,167.6,167.6,6650.0,162.8303,163.0439,162.6557,162.6557,6650.0
2023-06-28 11:50:00,167.63,167.64,167.32,167.41,6497.0,162.6848,162.6945,162.3839,162.4713,6497.0
2023-06-28 12:00:00,167.43,167.52,167.38,167.51,6868.0,162.4907,162.578,162.4421,162.5683,6868.0
2023-06-28 12:10:00,167.54,167.58,167.42,167.45,5362.0,162.5974,162.6362,162.481,162.5101,5362.0
2023-06-28 12:20:00,167.43,167.65,167.41,167.62,5578.0,162.4907,162.7042,162.4713,162.6751,5578.0
2023-06-28 12:30:00,167.69,167.7,167.46,167.51,8883.0,162.743,162.7527,162.5198,162.5683,8883.0
2023-06-28 12:40:00,167.51,167.52,167.23,167.37,7353.0,162.5683,162.578,162.2966,162.4324,7353.0
2023-06-28 12:50:00,167.3,167.33,167.08,167.16,6603.0,162.3645,162.3936,162.151,162.2286,6603.0
2023-06-28 13:00:00,167.19,167.19,167.03,167.14,4580.0,162.2577,162.2577,162.1025,162.2092,4580.0
2023-06-28 13:10:00,167.11,167.17,167.07,167.12,3587.0,162.1801,162.2383,162.1413,162.1898,3587.0
2023-06-28 13:20:00,167.14,167.32,167.14,167.26,4820.0,162.2092,162.3839,162.2092,162.3257,4820.0
2023-06-28 13:30:00,167.27,167.29,167.01,167.04,10121.0,162.3354,162.3548,162.0831,162.1122,10121.0
2023-06-28 13:40:00,166.99,167.01,166.81,166.81,6384.0,162.0636,162.0831,161.889,161.889,6384.0
2023-06-28 13:50:00,166.82,166.96,166.77,166.96,7428.0,161.8987,162.0345,161.8501,162.0345,7428.0
2023-06-28 14:00:00,166.96,167.04,166.93,167.0,7495.0,162.0345,162.1122,162.0054,162.0734,7495.0
2023-06-28 14:10:00,166.96,167.01,166.86,166.86,6158.0,162.0345,162.0831,161.9375,161.9375,6158.0
2023-06-28 14:20:00,166.86,166.9,166.75,166.81,4923.0,161.9375,161.9763,161.8307,161.889,4923.0
2023-06-28 14:30:00,166.81,166.93,166.81,166.83,4839.0,161.889,162.0054,161.889,161.9084,4839.0
2023-06-28 14:40:00,166.8,166.86,166.7,166.73,5798.0,161.8793,161.9375,161.7822,161.8113,5798.0
2023-06-28 14:50:00,166.72,166.8,166.71,166.74,5370.0,161.8016,161.8793,161.7919,161.821,5370.0
2023-06-28 15:00:00,166.77,167.02,166.75,167.0,8058.0,161.8501,162.0928,161.8307,162.0734,8058.0
2023-06-28 15:10:00,167.02,167.1,167.01,167.08,5347.0,162.0928,162.1704,162.0831,162.151,5347.0
2023-06-28 15:20:00,167.12,167.18,167.05,167.06,7844.0,162.1898,162.248,162.1219,162.1316,7844.0
2023-06-28 15:30:00,167.06,167.19,167.06,167.15,10089.0,162.1316,162.2577,162.1316,162.2189,10089.0
2023-06-28 15:40:00,167.13,167.16,167.02,167.09,18339.0,162.1995,162.2286,162.0928,162.1607,18339.0
2023-06-28 15:50:00,167.09,167.49,167.03,167.48,65943.0,162.1607,162.5489,162.1025,162.5392,65943.0
2023-06-29 09:30:00,167.15,167.63,166.62,167.52,21384.0,162.2189,162.6848,161.7046,162.578,21384.0
2023-06-29 09:40:00,167.78,168.03,167.53,168.0,8175.0,162.8303,163.073,162.5877,163.0439,8175.0
2023-06-29 09:50:00,167.91,168.18,167.81,168.07,6936.0,162.9565,163.2185,162.8595,163.1118,6936.0
2023-06-29 10:00:00,168.07,168.23,167.89,167.9,12290.0,163.1118,163.2671,162.9371,162.9468,12290.0
2023-06-29 10:10:00,167.92,168.37,167.91,168.2,12541.0,162.9662,163.4029,162.9565,163.238,12541.0
2023-06-29 10:20:00,168.24,168.38,168.13,168.23,14309.0,163.2768,163.4126,163.17,163.2671,14309.0
2023-06-29 10:30:00,168.26,168.38,168.1,168.17,8708.0,163.2962,163.4126,163.1409,163.2088,8708.0
2023-06-29 10:40:00,168.19,168.24,167.89,167.9,10908.0,163.2282,163.2768,162.9371,162.9468,10908.0
2023-06-29 10:50:00,167.9,168.19,167.88,168.16,9704.0,162.9468,163.2282,162.9274,163.1991,9704.0
2023-06-29 11:00:00,168.16,168.54,168.15,168.44,8271.0,163.1991,163.5679,163.1894,163.4709,8271.0
2023-06-29 11:10:00,168.46,168.5,168.25,168.28,11525.0,163.4903,163.5291,163.2865,163.3156,11525.0
2023-06-29 11:20:00,168.3,168.51,168.25,168.44,5777.0,163.335,163.5388,163.2865,163.4709,5777.0
2023-06-29 11:30:00,168.47,168.52,168.37,168.43,6554.0,163.5,163.5485,163.4029,163.4612,6554.0
2023-06-29 11:40:00,168.45,168.54,168.36,168.38,5402.0,163.4806,163.5679,163.3932,163.4126,5402.0
2023-06-29 11:50:00,168.32,168.62,168.32,168.48,6799.0,163.3544,163.6456,163.3544,163.5097,6799.0
2023-06-29 12:00:00,168.53,168.53,168.25,168.37,7612.0,163.5582,163.5582,163.2865,163.4029,7612.0
2023-06-29 12:10:00,168.32,168.4,168.18,168.37,11704.0,163.3544,163.4321,163.2185,163.4029,11704.0
2023-06-29 12:20:00,168.37,168.66,168.37,168.66,7563.0,163.4029,163.6844,163.4029,163.6844,7563.0
2023-06-29 12:30:00,168.66,168.69,168.58,168.67,5629.0,163.6844,163.7135,163.6067,163.6941,5629.0
2023-06-29 12:40:00,168.64,168.72,168.6,168.66,6309.0,163.665,163.7426,163.6262,163.6844,6309.0
2023-06-29 12:50:00,168.68,168.75,168.61,168.73,5321.0,163.7038,163.7717,163.6359,163.7523,5321.0
2023-06-29 13:00:00,168.69,168.86,168.69,168.81,9069.0,163.7135,163.8785,163.7135,163.83,9069.0
2023-06-29 13:10:00,168.88,168.95,168.77,168.89,6519.0,163.8979,163.9658,163.7911,163.9076,6519.0
2023-06-29 13:20:00,168.91,168.93,168.81,168.93,4979.0,163.927,163.9464,163.83,163.9464,4979.0
2023-06-29 13:30:00,168.94,168.94,168.81,168.9,4912.0,163.9561,163.9561,163.83,163.9173,4912.0
2023-06-29 13:40:00,168.88,169.08,168.88,169.06,7759.0,163.8979,164.092,163.8979,164.0726,7759.0
2023-06-29 13:50:00,169.06,169.15,168.92,169.02,9015.0,164.0726,164.1599,163.9367,164.0338,9015.0
2023-06-29 14:00:00,169.03,169.07,168.85,169.07,6676.0,164.0435,164.0823,163.8688,164.0823,6676.0
2023-06-29 14:10:00,169.11,169.22,168.98,169.22,5033.0,164.1211,164.2279,163.9949,164.2279,5033.0
2023-06-29 14:20:00,169.15,169.26,169.15,169.21,9247.0,164.1599,164.2667,164.1599,164.2182,9247.0
2023-06-29 14:30:00,169.27,169.52,169.27,169.48,7360.0,164.2764,164.519,164.2764,164.4802,7360.0
2023-06-29 14:40:00,169.46,169.66,169.39,169.61,10901.0,164.4608,164.6549,164.3928,164.6064,10901.0
2023-06-29 14:50:00,169.57,169.62,169.5,169.59,9214.0,164.5675,164.6161,164.4996,164.5869,9214.0
2023-06-29 15:00:00,169.59,169.63,169.53,169.56,9145.0,164.5869,164.6258,164.5287,164.5578,9145.0
2023-06-29 15:10:00,169.55,169.66,169.46,169.65,6532.0,164.5481,164.6549,164.4608,164.6452,6532.0
2023-06-29 15:20:00,169.66,169.76,169.63,169.65,10868.0,164.6549,164.7519,164.6258,164.6452,10868.0
2023-06-29 15:30:00,169.64,169.66,169.4,169.43,8457.0,164.6355,164.6549,164.4025,164.4317,8457.0
2023-06-29 15:40:00,169.4,169.52,169.36,169.42,14582.0,164.4025,164.519,164.3637,164.422,14582.0
2023-06-29 15:50:00,169.41,169.77,169.4,169.64,73465.0,164.4123,164.7616,164.4025,164.6355,73465.0
2023-06-30 09:30:00,169.99,170.87,169.54,170.49,53668.0,164.9751,165.8292,164.5384,165.4604,53668.0
2023-06-30 09:40:00,170.41,170.9,170.19,170.7,11670.0,165.3828,165.8583,165.1692,165.6642,11670.0
2023-06-30 09:50:00,170.6,171.24,170.59,170.96,21938.0,165.5671,166.1883,165.5574,165.9165,21938.0
2023-06-30 10:00:00,171.01,171.25,170.81,171.17,28686.0,165.9651,166.198,165.771,166.1203,28686.0
2023-06-30 10:10:00,171.14,171.35,171.01,171.32,10382.0,166.0912,166.295,165.9651,166.2659,10382.0
2023-06-30 10:20:00,171.32,171.32,171.02,171.14,10213.0,166.2659,166.2659,165.9748,166.0912,10213.0
2023-06-30 10:30:00,171.14,171.29,171.07,171.18,8230.0,166.0912,166.2368,166.0233,166.13,8230.0
2023-06-30 10:40:00,171.25,171.63,171.2,171.61,13781.0,166.198,166.5668,166.1494,166.5474,13781.0
2023-06-30 10:50:00,171.62,172.18,171.62,172.08,21886.0,166.5571,167.1005,166.5571,167.0035,21886.0
2023-06-30 11:00:00,172.12,172.48,172.12,172.17,18917.0,167.0423,167.3917,167.0423,167.0908,18917.0
2023-06-30 11:10:00,172.17,172.4,171.96,172.32,13996.0,167.0908,167.314,166.887,167.2364,13996.0
2023-06-30 11:20:00,172.28,172.41,172.08,172.41,25564.0,167.1976,167.3238,167.0035,167.3238,25564.0
2023-06-30 11:30:00,172.37,172.37,171.75,171.78,8783.0,167.2849,167.2849,166.6832,166.7123,8783.0
2023-06-30 11:40:00,171.77,171.99,171.77,171.87,8822.0,166.7026,166.9161,166.7026,166.7997,8822.0
2023-06-30 11:50:00,171.87,172.43,171.87,172.38,19952.0,166.7997,167.3432,166.7997,167.2946,19952.0
2023-06-30 12:00:00,172.41,172.42,172.19,172.2,10230.0,167.3238,167.3335,167.1102,167.1199,10230.0
2023-06-30 12:10:00,172.14,172.39,172.13,172.37,14479.0,167.0617,167.3043,167.052,167.2849,14479.0
2023-06-30 12:20:00,172.38,172.67,172.32,172.66,11912.0,167.2946,167.5761,167.2364,167.5664,11912.0
2023-06-30 12:30:00,172.67,172.68,172.32,172.36,8255.0,167.5761,167.5858,167.2364,167.2752,8255.0
2023-06-30 12:40:00,172.33,172.62,172.3,172.62,7287.0,167.2461,167.5276,167.217,167.5276,7287.0
2023-06-30 12:50:00,172.58,172.75,172.55,172.68,7293.0,167.4887,167.6537,167.4596,167.5858,7293.0
2023-06-30 13:00:00,172.72,172.8,172.68,172.7,10850.0,167.6246,167.7022,167.5858,167.6052,10850.0
2023-06-30 13:10:00,172.73,172.9,172.69,172.89,6386.0,167.6343,167.7993,167.5955,167.7896,6386.0
2023-06-30 13:20:00,172.87,173.0,172.81,173.0,8597.0,167.7702,167.8963,167.712,167.8963,8597.0
2023-06-30 13:30:00,172.99,173.17,172.84,172.84,12935.0,167.8866,168.0613,167.7411,167.7411,12935.0
2023-06-30 13:40:00,172.85,172.96,172.8,172.81,22990.0,167.7508,167.8575,167.7022,167.712,22990.0
2023-06-30 13:50:00,172.78,172.78,172.62,172.75,5293.0,167.6828,167.6828,167.5276,167.6537,5293.0
2023-06-30 14:00:00,172.85,173.03,172.81,172.99,18561.0,167.7508,167.9255,167.712,167.8866,18561.0
2023-06-30 14:10:00,172.92,173.1,172.91,173.09,9347.0,167.8187,167.9934,167.809,167.9837,9347.0
2023-06-30 14:20:00,173.06,173.1,172.89,173.02,13391.0,167.9546,167.9934,167.7896,167.9158,13391.0
2023-06-30 14:30:00,173.04,173.3,173.04,173.29,6548.0,167.9352,168.1875,167.9352,168.1778,6548.0
2023-06-30 14:40:00,173.3,173.4,173.17,173.2,7881.0,168.1875,168.2845,168.0613,168.0904,7881.0
2023-06-30 14:50:00,173.17,173.26,173.17,173.25,4254.0,168.0613,168.1487,168.0613,168.139,4254.0
2023-06-30 15:00:00,173.26,173.31,173.21,173.27,8880.0,168.1487,168.1972,168.1002,168.1584,8880.0
2023-06-30 15:10:00,173.22,173.25,173.11,173.18,14352.0,168.1099,168.139,168.0031,168.071,14352.0
2023-06-30 15:20:00,173.16,173.32,173.1,173.31,15596.0,168.0516,168.2069,167.9934,168.1972,15596.0
2023-06-30 15:30:00,173.3,173.45,173.29,173.41,25179.0,168.1875,168.3331,168.1778,168.2943,25179.0
2023-06-30 15:40:00,173.38,173.67,173.36,173.63,57924.0,168.2651,168.5466,168.2457,168.5078,57924.0
2023-06-30 15:50:00,173.63,173.71,173.38,173.39,177843.0,168.5078,168.5854,168.2651,168.2748,177843.0
2023-07-03 09:30:00,172.23,172.31,170.92,171.53,40923.0,167.1491,167.2267,165.8777,166.4697,40923.0
2023-07-03 09:40:00,171.49,171.59,170.74,170.74,21246.0,166.4309,166.5279,165.703,165.703,21246.0
2023-07-03 09:50:00,170.69,171.87,170.69,171.75,14879.0,165.6545,166.7997,165.6545,166.6832,14879.0
2023-07-03 10:00:00,171.75,171.75,170.95,170.96,28996.0,166.6832,166.6832,165.9068,165.9165,28996.0
2023-07-03 10:10:00,170.97,171.15,170.64,170.7,19134.0,165.9262,166.1009,165.606,165.6642,19134.0
2023-07-03 10:20:00,170.74,171.08,170.55,171.08,17922.0,165.703,166.033,165.5186,166.033,17922.0
2023-07-03 10:30:00,171.11,171.2,170.88,171.2,14486.0,166.0621,166.1494,165.8389,166.1494,14486.0
2023-07-03 10:40:00,171.15,171.24,170.91,171.18,13053.0,166.1009,166.1883,165.868,166.13,13053.0
2023-07-03 10:50:00,171.22,171.26,171.03,171.25,10843.0,166.1689,166.2077,165.9845,166.198,10843.0
2023-07-03 11:00:00,171.15,171.27,171.0,171.22,9621.0,166.1009,166.2174,165.9553,166.1689,9621.0
2023-07-03 11:10:00,171.22,171.22,171.0,171.11,9871.0,166.1689,166.1689,165.9553,166.0621,9871.0
2023-07-03 11:20:00,171.15,171.15,170.99,171.02,9479.0,166.1009,166.1009,165.9456,165.9748,9479.0
2023-07-03 11:30:00,171.0,171.29,170.98,171.25,17333.0,165.9553,166.2368,165.9359,166.198,17333.0
2023-07-03 11:40:00,171.25,171.4,171.19,171.22,9509.0,166.198,166.3435,166.1397,166.1689,9509.0
2023-07-03 11:50:00,171.19,171.21,171.09,171.12,11006.0,166.1397,166.1592,166.0427,166.0718,11006.0
2023-07-03 12:00:00,171.13,171.3,171.09,171.27,11096.0,166.0815,166.2465,166.0427,166.2174,11096.0
2023-07-03 12:10:00,171.28,171.38,171.23,171.3,8604.0,166.2271,166.3241,166.1786,166.2465,8604.0
2023-07-03 12:20:00,171.31,171.46,171.28,171.3,10126.0,166.2562,166.4018,166.2271,166.2465,10126.0
2023-07-03 12:30:00,171.32,171.33,171.16,171.28,11880.0,166.2659,166.2756,166.1106,166.2271,11880.0
2023-07-03 12:40:00,171.31,171.37,171.22,171.33,19585.0,166.2562,166.3144,166.1689,166.2756,19585.0
2023-07-03 12:50:00,171.34,171.53,171.17,171.32,44161.0,166.2853,166.4697,166.1203,166.2659,44161.0
2023-07-05 09:30:00,170.99,171.28,170.03,171.11,46895.0,165.9456,166.2271,165.014,166.0621,46895.0
2023-07-05 09:40:00,170.92,171.06,170.54,170.68,10218.0,165.8777,166.0136,165.5089,165.6448,10218.0
2023-07-05 09:50:00,170.83,171.1,170.69,170.82,7162.0,165.7904,166.0524,165.6545,165.7807,7162.0
2023-07-05 10:00:00,170.92,170.98,170.58,170.59,11354.0,165.8777,165.9359,165.5477,165.5574,11354.0
2023-07-05 10:10:00,170.59,170.88,170.48,170.5,13108.0,165.5574,165.8389,165.4507,165.4701,13108.0
2023-07-05 10:20:00,170.46,170.96,170.44,170.93,14749.0,165.4313,165.9165,165.4119,165.8874,14749.0
2023-07-05 10:30:00,170.99,171.15,170.81,171.1,8476.0,165.9456,166.1009,165.771,166.0524,8476.0
2023-07-05 10:40:00,171.11,171.21,171.03,171.06,10661.0,166.0621,166.1592,165.9845,166.0136,10661.0
2023-07-05 10:50:00,171.08,171.09,170.77,170.93,13550.0,166.033,166.0427,165.7321,165.8874,13550.0
2023-07-05 11:00:00,170.97,171.17,170.93,171.16,12033.0,165.9262,166.1203,165.8874,166.1106,12033.0
2023-07-05 11:10:00,171.13,171.37,171.11,171.13,16104.0,166.0815,166.3144,166.0621,166.0815,16104.0
2023-07-05 11:20:00,171.13,171.35,171.08,171.17,18687.0,166.0815,166.295,166.033,166.1203,18687.0
2023-07-05 11:30:00,171.17,171.17,170.81,170.98,10691.0,166.1203,166.1203,165.771,165.9359,10691.0
2023-07-05 11:40:00,170.97,171.02,170.85,170.85,14331.0,165.9262,165.9748,165.8098,165.8098,14331.0
2023-07-05 11:50:00,170.82,171.08,170.81,170.98,11635.0,165.7807,166.033,165.771,165.9359,11635.0
2023-07-05 12:00:00,170.97,171.14,170.93,171.08,7718.0,165.9262,166.0912,165.8874,166.033,7718.0
2023-07-05 12:10:00,171.05,171.06,170.86,170.9,7185.0,166.0039,166.0136,165.8195,165.8583,7185.0
2023-07-05 12:20:00,170.9,170.95,170.7,170.7,9284.0,165.8583,165.9068,165.6642,165.6642,9284.0
2023-07-05 12:30:00,170.7,170.93,170.69,170.93,12779.0,165.6642,165.8874,165.6545,165.8874,12779.0
2023-07-05 12:40:00,170.91,170.92,170.74,170.92,3817.0,165.868,165.8777,165.703,165.8777,3817.0
2023-07-05 12:50:00,170.93,170.94,170.79,170.8,5912.0,165.8874,165.8971,165.7515,165.7612,5912.0
2023-07-05 13:00:00,170.83,170.93,170.74,170.8,10253.0,165.7904,165.8874,165.703,165.7612,10253.0
2023-07-05 13:10:00,170.8,170.86,170.72,170.72,7530.0,165.7612,165.8195,165.6836,165.6836,7530.0
2023-07-05 13:20:00,170.71,170.76,170.71,170.75,5675.0,165.6739,165.7224,165.6739,165.7127,5675.0
2023-07-05 13:30:00,170.76,170.93,170.76,170.82,7246.0,165.7224,165.8874,165.7224,165.7807,7246.0
2023-07-05 13:40:00,170.82,170.95,170.8,170.89,6711.0,165.7807,165.9068,165.7612,165.8486,6711.0
2023-07-05 13:50:00,170.89,170.93,170.82,170.82,3300.0,165.8486,165.8874,165.7807,165.7807,3300.0
2023-07-05 14:00:00,170.81,170.89,170.76,170.81,13872.0,165.771,165.8486,165.7224,165.771,13872.0
2023-07-05 14:10:00,170.78,170.85,170.61,170.66,9527.0,165.7418,165.8098,165.5769,165.6254,9527.0
2023-07-05 14:20:00,170.65,170.69,170.55,170.67,7694.0,165.6157,165.6545,165.5186,165.6351,7694.0
2023-07-05 14:30:00,170.68,170.74,170.6,170.74,5762.0,165.6448,165.703,165.5671,165.703,5762.0
2023-07-05 14:40:00,170.74,170.9,170.72,170.87,9269.0,165.703,165.8583,165.6836,165.8292,9269.0
2023-07-05 14:50:00,170.87,171.14,170.85,171.14,10138.0,165.8292,166.0912,165.8098,166.0912,10138.0
2023-07-05 15:00:00,171.16,171.19,171.06,171.19,4276.0,166.1106,166.1397,166.0136,166.1397,4276.0
2023-07-05 15:10:00,171.17,171.32,171.13,171.28,6843.0,166.1203,166.2659,166.0815,166.2271,6843.0
2023-07-05 15:20:00,171.25,171.28,171.19,171.26,7445.0,166.198,166.2271,166.1397,166.2077,7445.0
2023-07-05 15:30:00,171.25,171.3,171.08,171.08,10535.0,166.198,166.2465,166.033,166.033,10535.0
2023-07-05 15:40:00,171.1,171.1,170.98,171.09,21398.0,166.0524,166.0524,165.9359,166.0427,21398.0
2023-07-05 15:50:00,171.05,171.32,171.02,171.04,71941.0,166.0039,166.2659,165.9748,165.9942,71941.0
2023-07-06 09:30:00,170.1,170.41,169.65,170.3,46970.0,165.0819,165.3828,164.6452,165.276,46970.0
2023-07-06 09:40:00,170.4,170.71,170.17,170.39,25713.0,165.373,165.6739,165.1498,165.3633,25713.0
2023-07-06 09:50:00,170.42,170.53,170.12,170.33,20441.0,165.3925,165.4992,165.1013,165.3051,20441.0
2023-07-06 10:00:00,170.35,170.35,169.97,170.19,12069.0,165.3245,165.3245,164.9557,165.1692,12069.0
2023-07-06 10:10:00,170.22,170.45,170.12,170.41,24448.0,165.1984,165.4216,165.1013,165.3828,24448.0
2023-07-06 10:20:00,170.42,170.57,170.37,170.45,18509.0,165.3925,165.538,165.3439,165.4216,18509.0
2023-07-06 10:30:00,170.48,170.86,170.4,170.86,22280.0,165.4507,165.8195,165.373,165.8195,22280.0
2023-07-06 10:40:00,170.9,170.9,170.48,170.84,7990.0,165.8583,165.8583,165.4507,165.8001,7990.0
2023-07-06 10:50:00,170.87,171.52,170.87,171.42,25790.0,165.8292,166.46,165.8292,166.363,25790.0
2023-07-06 11:00:00,171.42,171.42,171.08,171.24,19803.0,166.363,166.363,166.033,166.1883,19803.0
2023-07-06 11:10:00,171.18,171.47,171.08,171.41,21324.0,166.13,166.4115,166.033,166.3533,21324.0
2023-07-06 11:20:00,171.48,171.69,171.21,171.52,15895.0,166.4212,166.625,166.1592,166.46,15895.0
2023-07-06 11:30:00,171.48,171.58,171.38,171.4,12187.0,166.4212,166.5182,166.3241,166.3435,12187.0
2023-07-06 11:40:00,171.37,171.38,171.02,171.04,9732.0,166.3144,166.3241,165.9748,165.9942,9732.0
2023-07-06 11:50:00,171.05,171.41,171.02,171.27,11928.0,166.0039,166.3533,165.9748,166.2174,11928.0
2023-07-06 12:00:00,171.27,171.49,171.23,171.43,10699.0,166.2174,166.4309,166.1786,166.3727,10699.0
2023-07-06 12:10:00,171.42,171.49,171.31,171.33,5598.0,166.363,166.4309,166.2562,166.2756,5598.0
2023-07-06 12:20:00,171.32,171.36,171.24,171.34,5108.0,166.2659,166.3047,166.1883,166.2853,5108.0
2023-07-06 12:30:00,171.36,171.36,171.15,171.17,2809.0,166.3047,166.3047,166.1009,166.1203,2809.0
2023-07-06 12:40:00,171.16,171.46,171.14,171.45,5233.0,166.1106,166.4018,166.0912,166.3921,5233.0
2023-07-06 12:50:00,171.43,171.53,171.41,171.49,3501.0,166.3727,166.4697,166.3533,166.4309,3501.0
2023-07-06 13:00:00,171.55,171.65,171.5,171.62,4556.0,166.4891,166.5862,166.4406,166.5571,4556.0
2023-07-06 13:10:00,171.63,171.77,171.63,171.76,5884.0,166.5668,166.7026,166.5668,166.6929,5884.0
2023-07-06 13:20:00,171.76,171.91,171.69,171.91,2551.0,166.6929,166.8385,166.625,166.8385,2551.0
2023-07-06 13:30:00,171.92,171.92,171.77,171.88,5342.0,166.8482,166.8482,166.7026,166.8094,5342.0
2023-07-06 13:40:00,171.86,171.99,171.81,171.99,4089.0,166.79,166.9161,166.7415,166.9161,4089.0
2023-07-06 13:50:00,171.96,172.0,171.74,171.96,20691.0,166.887,166.9258,166.6735,166.887,20691.0
2023-07-06 14:00:00,171.95,171.95,171.72,171.72,3609.0,166.8773,166.8773,166.6541,166.6541,3609.0
2023-07-06 14:10:00,171.71,171.87,171.71,171.8,3847.0,166.6444,166.7997,166.6444,166.7317,3847.0
2023-07-06 14:20:00,171.82,171.86,171.73,171.73,3694.0,166.7512,166.79,166.6638,166.6638,3694.0
2023-07-06 14:30:00,171.78,171.89,171.74,171.85,5254.0,166.7123,166.8191,166.6735,166.7803,5254.0
2023-07-06 14:40:00,171.87,171.87,171.67,171.72,4983.0,166.7997,166.7997,166.6056,166.6541,4983.0
2023-07-06 14:50:00,171.74,171.79,171.67,171.73,5294.0,166.6735,166.722,166.6056,166.6638,5294.0
2023-07-06 15:00:00,171.75,171.86,171.74,171.8,5580.0,166.6832,166.79,166.6735,166.7317,5580.0
2023-07-06 15:10:00,171.83,171.92,171.74,171.87,4925.0,166.7609,166.8482,166.6735,166.7997,4925.0
2023-07-06 15:20:00,171.9,172.04,171.85,171.85,7201.0,166.8288,166.9647,166.7803,166.7803,7201.0
2023-07-06 15:30:00,171.81,171.81,171.57,171.61,11738.0,166.7415,166.7415,166.5085,166.5474,11738.0
2023-07-06 15:40:00,171.59,171.62,171.47,171.56,19711.0,166.5279,166.5571,166.4115,166.4988,19711.0
2023-07-06 15:50:00,171.59,171.65,171.34,171.36,88518.0,166.5279,166.5862,166.2853,166.3047,88518.0
2023-07-07 09:30:00,169.96,170.82,169.85,170.69,41731.0,164.946,165.7807,164.8393,165.6545,41731.0
2023-07-07 09:40:00,170.64,170.99,170.35,170.92,9089.0,165.606,165.9456,165.3245,165.8777,9089.0
2023-07-07 09:50:00,170.97,171.07,170.67,170.7,8800.0,165.9262,166.0233,165.6351,165.6642,8800.0
2023-07-07 10:00:00,170.71,170.75,170.53,170.71,7898.0,165.6739,165.7127,165.4992,165.6739,7898.0
2023-07-07 10:10:00,170.72,170.89,170.61,170.84,8744.0,165.6836,165.8486,165.5769,165.8001,8744.0
2023-07-07 10:20:00,170.83,170.9,170.64,170.72,5754.0,165.7904,165.8583,165.606,165.6836,5754.0
2023-07-07 10:30:00,170.7,170.75,170.55,170.66,4898.0,165.6642,165.7127,165.5186,165.6254,4898.0
2023-07-07 10:40:00,170.68,170.8,170.59,170.62,4328.0,165.6448,165.7612,165.5574,165.5866,4328.0
2023-07-07 10:50:00,170.6,170.91,170.6,170.84,12076.0,165.5671,165.868,165.5671,165.8001,12076.0
2023-07-07 11:00:00,170.84,170.88,170.56,170.61,11476.0,165.8001,165.8389,165.5283,165.5769,11476.0
2023-07-07 11:10:00,170.61,170.64,170.26,170.31,7426.0,165.5769,165.606,165.2372,165.2857,7426.0
2023-07-07 11:20:00,170.27,170.52,170.27,170.4,13101.0,165.2469,165.4895,165.2469,165.373,13101.0
2023-07-07 11:30:00,170.38,170.66,170.36,170.64,7812.0,165.3536,165.6254,165.3342,165.606,7812.0
2023-07-07 11:40:00,170.64,170.88,170.61,170.88,8823.0,165.606,165.8389,165.5769,165.8389,8823.0
2023-07-07 11:50:00,170.83,170.95,170.77,170.93,13589.0,165.7904,165.9068,165.7321,165.8874,13589.0
2023-07-07 12:00:00,170.95,171.23,170.92,171.12,26841.0,165.9068,166.1786,165.8777,166.0718,26841.0
2023-07-07 12:10:00,171.15,171.24,170.88,170.89,7567.0,166.1009,166.1883,165.8389,165.8486,7567.0
2023-07-07 12:20:00,170.96,170.98,170.84,170.97,5811.0,165.9165,165.9359,165.8001,165.9262,5811.0
2023-07-07 12:30:00,170.97,171.07,170.81,170.95,15294.0,165.9262,166.0233,165.771,165.9068,15294.0
2023-07-07 12:40:00,170.95,171.12,170.91,171.02,5889.0,165.9068,166.0718,165.868,165.9748,5889.0
2023-07-07 12:50:00,171.03,171.32,171.03,171.31,4734.0,165.9845,166.2659,165.9845,166.2562,4734.0
2023-07-07 13:00:00,171.3,171.44,171.26,171.29,7033.0,166.2465,166.3824,166.2077,166.2368,7033.0
2023-07-07 13:10:00,171.26,171.36,171.25,171.26,5018.0,166.2077,166.3047,166.198,166.2077,5018.0
2023-07-07 13:20:00,171.29,171.36,171.16,171.17,3959.0,166.2368,166.3047,166.1106,166.1203,3959.0
2023-07-07 13:30:00,171.16,171.19,170.92,170.97,8662.0,166.1106,166.1397,165.8777,165.9262,8662.0
2023-07-07 13:40:00,170.97,171.02,170.87,170.91,5719.0,165.9262,165.9748,165.8292,165.868,5719.0
2023-07-07 13:50:00,170.87,170.9,170.67,170.73,7342.0,165.8292,165.8583,165.6351,165.6933,7342.0
2023-07-07 14:00:00,170.77,170.86,170.7,170.78,4762.0,165.7321,165.8195,165.6642,165.7418,4762.0
2023-07-07 14:10:00,170.81,170.84,170.76,170.81,4113.0,165.771,165.8001,165.7224,165.771,4113.0
2023-07-07 14:20:00,170.82,170.82,170.66,170.75,5301.0,165.7807,165.7807,165.6254,165.7127,5301.0
2023-07-07 14:30:00,170.76,170.78,170.63,170.76,5854.0,165.7224,165.7418,165.5963,165.7224,5854.0
2023-07-07 14:40:00,170.77,170.97,170.76,170.93,7536.0,165.7321,165.9262,165.7224,165.8874,7536.0
2023-07-07 14:50:00,170.94,170.94,170.81,170.86,6785.0,165.8971,165.8971,165.771,165.8195,6785.0
2023-07-07 15:00:00,170.87,170.95,170.83,170.84,6492.0,165.8292,165.9068,165.7904,165.8001,6492.0
2023-07-07 15:10:00,170.86,170.88,170.63,170.65,8357.0,165.8195,165.8389,165.5963,165.6157,8357.0
2023-07-07 15:20:00,170.65,170.66,170.57,170.61,7796.0,165.6157,165.6254,165.538,165.5769,7796.0
2023-07-07 15:30:00,170.6,170.71,170.52,170.52,12820.0,165.5671,165.6739,165.4895,165.4895,12820.0
2023-07-07 15:40:00,170.55,170.55,170.33,170.37,27734.0,165.5186,165.5186,165.3051,165.3439,27734.0
2023-07-07 15:50:00,170.41,170.41,170.01,170.07,100579.0,165.3828,165.3828,164.9946,165.0528,100579.0
2023-07-10 09:30:00,170.0,171.5,169.99,171.18,44992.0,164.9848,166.4406,164.9751,166.13,44992.0
2023-07-10 09:40:00,171.26,171.51,171.17,171.47,15771.0,166.2077,166.4503,166.1203,166.4115,15771.0
2023-07-10 09:50:00,171.47,171.64,171.29,171.56,28867.0,166.4115,166.5765,166.2368,166.4988,28867.0
2023-07-10 10:00:00,171.49,171.54,171.02,171.04,11343.0,166.4309,166.4794,165.9748,165.9942,11343.0
2023-07-10 10:10:00,171.09,171.17,170.89,170.97,20546.0,166.0427,166.1203,165.8486,165.9262,20546.0
2023-07-10 10:20:00,170.97,171.03,170.81,170.84,11719.0,165.9262,165.9845,165.771,165.8001,11719.0
2023-07-10 10:30:00,170.83,171.01,170.63,170.79,9602.0,165.7904,165.9651,165.5963,165.7515,9602.0
2023-07-10 10:40:00,170.79,170.82,170.58,170.68,8728.0,165.7515,165.7807,165.5477,165.6448,8728.0
2023-07-10 10:50:00,170.7,170.83,170.62,170.65,10239.0,165.6642,165.7904,165.5866,165.6157,10239.0
2023-07-10 11:00:00,170.68,170.69,170.31,170.31,7683.0,165.6448,165.6545,165.2857,165.2857,7683.0
2023-07-10 11:10:00,170.3,170.41,170.24,170.34,7375.0,165.276,165.3828,165.2178,165.3148,7375.0
2023-07-10 11:20:00,170.37,170.46,170.31,170.39,9227.0,165.3439,165.4313,165.2857,165.3633,9227.0
2023-07-10 11:30:00,170.41,170.61,170.41,170.49,7446.0,165.3828,165.5769,165.3828,165.4604,7446.0
2023-07-10 11:40:00,170.49,170.55,170.4,170.51,7033.0,165.4604,165.5186,165.373,165.4798,7033.0
2023-07-10 11:50:00,170.48,170.69,170.48,170.69,4694.0,165.4507,165.6545,165.4507,165.6545,4694.0
2023-07-10 12:00:00,170.69,170.73,170.56,170.59,6190.0,165.6545,165.6933,165.5283,165.5574,6190.0
2023-07-10 12:10:00,170.63,170.8,170.63,170.78,4576.0,165.5963,165.7612,165.5963,165.7418,4576.0
2023-07-10 12:20:00,170.77,170.84,170.75,170.81,5549.0,165.7321,165.8001,165.7127,165.771,5549.0
2023-07-10 12:30:00,170.82,170.99,170.81,170.91,6990.0,165.7807,165.9456,165.771,165.868,6990.0
2023-07-10 12:40:00,170.9,171.11,170.9,170.99,14759.0,165.8583,166.0621,165.8583,165.9456,14759.0
2023-07-10 12:50:00,170.99,171.02,170.88,170.94,14350.0,165.9456,165.9748,165.8389,165.8971,14350.0
2023-07-10 13:00:00,170.95,171.0,170.87,170.87,11063.0,165.9068,165.9553,165.8292,165.8292,11063.0
2023-07-10 13:10:00,170.85,171.07,170.85,171.07,16349.0,165.8098,166.0233,165.8098,166.0233,16349.0
2023-07-10 13:20:00,171.06,171.06,170.89,170.97,15833.0,166.0136,166.0136,165.8486,165.9262,15833.0
2023-07-10 13:30:00,170.97,171.02,170.94,170.98,10450.0,165.9262,165.9748,165.8971,165.9359,10450.0
2023-07-10 13:40:00,171.0,171.27,170.99,171.17,49510.0,165.9553,166.2174,165.9456,166.1203,49510.0
2023-07-10 13:50:00,171.09,171.18,171.09,171.17,3987.0,166.0427,166.13,166.0427,166.1203,3987.0
2023-07-10 14:00:00,171.17,171.17,170.97,170.99,5337.0,166.1203,166.1203,165.9262,165.9456,5337.0
2023-07-10 14:10:00,170.97,171.17,170.97,171.11,21039.0,165.9262,166.1203,165.9262,166.0621,21039.0
2023-07-10 14:20:00,171.13,171.14,170.93,171.08,13042.0,166.0815,166.0912,165.8874,166.033,13042.0
2023-07-10 14:30:00,171.09,171.09,170.86,170.9,5959.0,166.0427,166.0427,165.8195,165.8583,5959.0
2023-07-10 14:40:00,170.91,171.0,170.86,170.96,8233.0,165.868,165.9553,165.8195,165.9165,8233.0
2023-07-10 14:50:00,170.99,171.06,170.95,171.02,6747.0,165.9456,166.0136,165.9068,165.9748,6747.0
2023-07-10 15:00:00,171.03,171.06,170.95,170.98,4092.0,165.9845,166.0136,165.9068,165.9359,4092.0
2023-07-10 15:10:00,170.99,171.03,170.94,171.01,7743.0,165.9456,165.9845,165.8971,165.9651,7743.0
2023-07-10 15:20:00,171.01,171.07,170.95,171.03,9159.0,165.9651,166.0233,165.9068,165.9845,9159.0
2023-07-10 15:30:00,171.04,171.07,170.88,170.94,14140.0,165.9942,166.0233,165.8389,165.8971,14140.0
2023-07-10 15:40:00,170.97,171.07,170.83,170.83,21759.0,165.9262,166.0233,165.7904,165.7904,21759.0
2023-07-10 15:50:00,170.81,171.13,170.73,171.13,88667.0,165.771,166.0815,165.6933,166.0815,88667.0
2023-07-11 09:30:00,170.92,171.52,170.61,170.88,51959.0,165.8777,166.46,165.5769,165.8389,51959.0
2023-07-11 09:40:00,170.92,171.53,170.86,171.34,22840.0,165.8777,166.4697,165.8195,166.2853,22840.0
2023-07-11 09:50:00,171.27,171.31,170.37,170.51,32218.0,166.2174,166.2562,165.3439,165.4798,32218.0
2023-07-11 10:00:00,170.47,170.53,169.21,169.21,51355.0,165.441,165.4992,164.2182,164.2182,51355.0
2023-07-11 10:10:00,169.18,169.2,168.27,168.68,86602.0,164.189,164.2084,163.3059,163.7038,86602.0
2023-07-11 10:20:00,168.74,168.78,167.91,168.5,73436.0,163.762,163.8008,162.9565,163.5291,73436.0
2023-07-11 10:30:00,168.57,168.98,168.4,168.57,28314.0,163.597,163.9949,163.4321,163.597,28314.0
2023-07-11 10:40:00,168.64,169.15,168.59,169.02,13137.0,163.665,164.1599,163.6164,164.0338,13137.0
2023-07-11 10:50:00,169.04,169.3,168.86,169.13,11576.0,164.0532,164.3055,163.8785,164.1405,11576.0
2023-07-11 11:00:00,169.13,169.36,169.13,169.33,12263.0,164.1405,164.3637,164.1405,164.3346,12263.0
2023-07-11 11:10:00,169.34,169.9,169.32,169.85,24464.0,164.3443,164.8878,164.3249,164.8393,24464.0
2023-07-11 11:20:00,169.88,170.08,169.85,170.0,13146.0,164.8684,165.0625,164.8393,164.9848,13146.0
2023-07-11 11:30:00,169.94,170.05,169.82,169.99,21164.0,164.9266,165.0334,164.8102,164.9751,21164.0
2023-07-11 11:40:00,169.98,170.18,169.98,170.15,31103.0,164.9654,165.1595,164.9654,165.1304,31103.0
2023-07-11 11:50:00,170.19,170.27,170.02,170.1,18814.0,165.1692,165.2469,165.0043,165.0819,18814.0
2023-07-11 12:00:00,170.12,170.23,169.66,169.74,13879.0,165.1013,165.2081,164.6549,164.7325,13879.0
2023-07-11 12:10:00,169.74,169.86,169.73,169.78,9037.0,164.7325,164.849,164.7228,164.7713,9037.0
2023-07-11 12:20:00,169.76,169.78,169.54,169.67,13896.0,164.7519,164.7713,164.5384,164.6646,13896.0
2023-07-11 12:30:00,169.62,170.04,169.58,170.01,12769.0,164.6161,165.0237,164.5772,164.9946,12769.0
2023-07-11 12:40:00,170.04,170.04,169.94,170.02,8517.0,165.0237,165.0237,164.9266,165.0043,8517.0
2023-07-11 12:50:00,170.02,170.06,169.87,169.87,11807.0,165.0043,165.0431,164.8587,164.8587,11807.0
2023-07-11 13:00:00,169.88,169.88,169.57,169.57,11900.0,164.8684,164.8684,164.5675,164.5675,11900.0
2023-07-11 13:10:00,169.61,169.69,169.5,169.62,13715.0,164.6064,164.684,164.4996,164.6161,13715.0
2023-07-11 13:20:00,169.62,169.71,169.6,169.61,12440.0,164.6161,164.7034,164.5966,164.6064,12440.0
2023-07-11 13:30:00,169.61,169.62,169.44,169.58,11451.0,164.6064,164.6161,164.4414,164.5772,11451.0
2023-07-11 13:40:00,169.63,169.7,169.61,169.66,7313.0,164.6258,164.6937,164.6064,164.6549,7313.0
2023-07-11 13:50:00,169.69,169.71,169.51,169.6,5366.0,164.684,164.7034,164.5093,164.5966,5366.0
2023-07-11 14:00:00,169.59,169.71,169.59,169.62,7713.0,164.5869,164.7034,164.5869,164.6161,7713.0
2023-07-11 14:10:00,169.62,169.64,169.54,169.6,4965.0,164.6161,164.6355,164.5384,164.5966,4965.0
2023-07-11 14:20:00,169.56,169.57,169.36,169.46,7866.0,164.5578,164.5675,164.3637,164.4608,7866.0
2023-07-11 14:30:00,169.48,169.52,169.36,169.39,8189.0,164.4802,164.519,164.3637,164.3928,8189.0
2023-07-11 14:40:00,169.37,169.61,169.37,169.61,6715.0,164.3734,164.6064,164.3734,164.6064,6715.0
2023-07-11 14:50:00,169.59,169.74,169.53,169.62,12235.0,164.5869,164.7325,164.5287,164.6161,12235.0
2023-07-11 15:00:00,169.66,169.71,169.43,169.51,26582.0,164.6549,164.7034,164.4317,164.5093,26582.0
2023-07-11 15:10:00,169.52,169.52,169.24,169.44,55016.0,164.519,164.519,164.2473,164.4414,55016.0
2023-07-11 15:20:00,169.48,169.62,169.48,169.59,10271.0,164.4802,164.6161,164.4802,164.5869,10271.0
2023-07-11 15:30:00,169.63,169.63,169.51,169.58,12579.0,164.6258,164.6258,164.5093,164.5772,12579.0
2023-07-11 15:40:00,169.59,169.96,169.58,169.96,27762.0,164.5869,164.946,164.5772,164.946,27762.0
2023-07-11 15:50:00,170.0,170.33,169.87,170.21,72835.0,164.9848,165.3051,164.8587,165.1887,72835.0
2023-07-12 09:30:00,170.97,171.31,168.57,168.67,70882.0,165.9262,166.2562,163.597,163.6941,70882.0
2023-07-12 09:40:00,168.6,169.92,168.31,169.84,38688.0,163.6262,164.9072,163.3447,164.8296,38688.0
2023-07-12 09:50:00,169.72,170.07,169.56,169.87,24481.0,164.7131,165.0528,164.5578,164.8587,24481.0
2023-07-12 10:00:00,169.8,170.04,169.67,169.87,20295.0,164.7907,165.0237,164.6646,164.8587,20295.0
2023-07-12 10:10:00,169.89,170.06,169.73,169.87,22317.0,164.8781,165.0431,164.7228,164.8587,22317.0
2023-07-12 10:20:00,169.87,169.95,169.61,169.89,26603.0,164.8587,164.9363,164.6064,164.8781,26603.0
2023-07-12 10:30:00,169.85,170.05,169.75,169.85,19351.0,164.8393,165.0334,164.7422,164.8393,19351.0
2023-07-12 10:40:00,169.95,170.15,169.79,169.85,41216.0,164.9363,165.1304,164.781,164.8393,41216.0
2023-07-12 10:50:00,169.82,169.88,169.59,169.63,16937.0,164.8102,164.8684,164.5869,164.6258,16937.0
2023-07-12 11:00:00,169.63,169.67,169.34,169.47,17316.0,164.6258,164.6646,164.3443,164.4705,17316.0
2023-07-12 11:10:00,169.51,169.93,169.4,169.93,12064.0,164.5093,164.9169,164.4025,164.9169,12064.0
2023-07-12 11:20:00,169.91,169.98,169.59,169.6,12647.0,164.8975,164.9654,164.5869,164.5966,12647.0
2023-07-12 11:30:00,169.58,169.68,169.5,169.67,18180.0,164.5772,164.6743,164.4996,164.6646,18180.0
2023-07-12 11:40:00,169.62,169.91,169.44,169.69,13356.0,164.6161,164.8975,164.4414,164.684,13356.0
2023-07-12 11:50:00,169.69,169.87,169.6,169.63,12922.0,164.684,164.8587,164.5966,164.6258,12922.0
2023-07-12 12:00:00,169.64,169.88,169.59,169.71,12079.0,164.6355,164.8684,164.5869,164.7034,12079.0
2023-07-12 12:10:00,169.67,169.87,169.67,169.75,6864.0,164.6646,164.8587,164.6646,164.7422,6864.0
2023-07-12 12:20:00,169.79,169.79,169.62,169.64,7845.0,164.781,164.781,164.6161,164.6355,7845.0
2023-07-12 12:30:00,169.6,169.83,169.53,169.79,8330.0,164.5966,164.8199,164.5287,164.781,8330.0
2023-07-12 12:40:00,169.77,169.87,169.77,169.87,11201.0,164.7616,164.8587,164.7616,164.8587,11201.0
2023-07-12 12:50:00,169.83,169.83,169.58,169.58,4012.0,164.8199,164.8199,164.5772,164.5772,4012.0
2023-07-12 13:00:00,169.63,169.74,169.63,169.73,9026.0,164.6258,164.7325,164.6258,164.7228,9026.0
2023-07-12 13:10:00,169.74,169.92,169.74,169.91,9132.0,164.7325,164.9072,164.7325,164.8975,9132.0
2023-07-12 13:20:00,169.88,169.88,169.75,169.75,6527.0,164.8684,164.8684,164.7422,164.7422,6527.0
2023-07-12 13:30:00,169.77,169.83,169.72,169.73,11500.0,164.7616,164.8199,164.7131,164.7228,11500.0
2023-07-12 13:40:00,169.73,169.73,169.57,169.66,13072.0,164.7228,164.7228,164.5675,164.6549,13072.0
2023-07-12 13:50:00,169.68,169.75,169.6,169.7,13686.0,164.6743,164.7422,164.5966,164.6937,13686.0
2023-07-12 14:00:00,169.7,170.02,169.69,170.0,9074.0,164.6937,165.0043,164.684,164.9848,9074.0
2023-07-12 14:10:00,170.09,170.2,169.85,169.86,11665.0,165.0722,165.1789,164.8393,164.849,11665.0
2023-07-12 14:20:00,169.83,169.85,169.74,169.85,6015.0,164.8199,164.8393,164.7325,164.8393,6015.0
2023-07-12 14:30:00,169.8,169.81,169.68,169.76,9937.0,164.7907,164.8005,164.6743,164.7519,9937.0
2023-07-12 14:40:00,169.76,169.77,169.63,169.64,7961.0,164.7519,164.7616,164.6258,164.6355,7961.0
2023-07-12 14:50:00,169.63,169.69,169.53,169.59,10460.0,164.6258,164.684,164.5287,164.5869,10460.0
2023-07-12 15:00:00,169.59,169.59,169.35,169.39,12970.0,164.5869,164.5869,164.354,164.3928,12970.0
2023-07-12 15:10:00,169.37,169.37,169.19,169.28,17075.0,164.3734,164.3734,164.1987,164.2861,17075.0
2023-07-12 15:20:00,169.25,169.35,169.16,169.3,23220.0,164.257,164.354,164.1696,164.3055,23220.0
2023-07-12 15:30:00,169.33,169.54,169.31,169.51,29954.0,164.3346,164.5384,164.3152,164.5093,29954.0
2023-07-12 15:40:00,169.48,169.63,169.43,169.47,31309.0,164.4802,164.6258,164.4317,164.4705,31309.0
2023-07-12 15:50:00,169.46,169.51,169.09,169.21,93604.0,164.4608,164.5093,164.1017,164.2182,93604.0
2023-07-13 09:30:00,168.88,169.49,168.58,169.34,32494.0,163.8979,164.4899,163.6067,164.3443,32494.0
2023-07-13 09:40:00,169.31,169.43,168.44,168.45,18267.0,164.3152,164.4317,163.4709,163.4806,18267.0
2023-07-13 09:50:00,168.45,168.67,168.28,168.54,30592.0,163.4806,163.6941,163.3156,163.5679,30592.0
2023-07-13 10:00:00,168.58,168.69,168.43,168.49,29390.0,163.6067,163.7135,163.4612,163.5194,29390.0
2023-07-13 10:10:00,168.48,168.82,168.39,168.79,39018.0,163.5097,163.8397,163.4223,163.8105,39018.0
2023-07-13 10:20:00,168.82,169.38,168.82,169.38,14625.0,163.8397,164.3831,163.8397,164.3831,14625.0
2023-07-13 10:30:00,169.36,169.36,168.85,168.87,22648.0,164.3637,164.3637,163.8688,163.8882,22648.0
2023-07-13 10:40:00,168.86,168.96,168.66,168.75,20590.0,163.8785,163.9755,163.6844,163.7717,20590.0
2023-07-13 10:50:00,168.75,168.88,168.74,168.81,19068.0,163.7717,163.8979,163.762,163.83,19068.0
2023-07-13 11:00:00,168.83,168.99,168.7,168.7,12037.0,163.8494,164.0046,163.7232,163.7232,12037.0
2023-07-13 11:10:00,168.72,168.95,168.7,168.93,16935.0,163.7426,163.9658,163.7232,163.9464,16935.0
2023-07-13 11:20:00,168.92,168.99,168.82,168.97,11636.0,163.9367,164.0046,163.8397,163.9852,11636.0
2023-07-13 11:30:00,168.96,169.0,168.92,168.92,9424.0,163.9755,164.0143,163.9367,163.9367,9424.0
2023-07-13 11:40:00,168.92,168.92,168.69,168.73,10203.0,163.9367,163.9367,163.7135,163.7523,10203.0
2023-07-13 11:50:00,168.74,168.74,168.52,168.57,11968.0,163.762,163.762,163.5485,163.597,11968.0
2023-07-13 12:00:00,168.58,168.85,168.57,168.64,7894.0,163.6067,163.8688,163.597,163.665,7894.0
2023-07-13 12:10:00,168.63,168.83,168.63,168.76,6316.0,163.6553,163.8494,163.6553,163.7814,6316.0
2023-07-13 12:20:00,168.78,168.9,168.75,168.89,12097.0,163.8008,163.9173,163.7717,163.9076,12097.0
2023-07-13 12:30:00,168.91,169.1,168.78,168.8,21038.0,163.927,164.1114,163.8008,163.8202,21038.0
2023-07-13 12:40:00,168.81,168.83,168.71,168.72,13497.0,163.83,163.8494,163.7329,163.7426,13497.0
2023-07-13 12:50:00,168.75,168.81,168.7,168.77,10707.0,163.7717,163.83,163.7232,163.7911,10707.0
2023-07-13 13:00:00,168.78,168.81,168.7,168.71,6840.0,163.8008,163.83,163.7232,163.7329,6840.0
2023-07-13 13:10:00,168.74,168.9,168.71,168.79,13136.0,163.762,163.9173,163.7329,163.8105,13136.0
2023-07-13 13:20:00,168.76,168.84,168.75,168.76,14371.0,163.7814,163.8591,163.7717,163.7814,14371.0
2023-07-13 13:30:00,168.76,168.97,168.76,168.8,37217.0,163.7814,163.9852,163.7814,163.8202,37217.0
2023-07-13 13:40:00,168.82,168.92,168.79,168.8,45501.0,163.8397,163.9367,163.8105,163.8202,45501.0
2023-07-13 13:50:00,168.82,168.88,168.64,168.66,10518.0,163.8397,163.8979,163.665,163.6844,10518.0
2023-07-13 14:00:00,168.65,168.85,168.62,168.81,49978.0,163.6747,163.8688,163.6456,163.83,49978.0
2023-07-13 14:10:00,168.83,168.85,168.75,168.81,17285.0,163.8494,163.8688,163.7717,163.83,17285.0
2023-07-13 14:20:00,168.81,168.82,168.74,168.74,17816.0,163.83,163.8397,163.762,163.762,17816.0
2023-07-13 14:30:00,168.73,168.74,168.66,168.69,12728.0,163.7523,163.762,163.6844,163.7135,12728.0
2023-07-13 14:40:00,168.69,168.73,168.66,168.7,13588.0,163.7135,163.7523,163.6844,163.7232,13588.0
2023-07-13 14:50:00,168.69,168.81,168.68,168.78,18436.0,163.7135,163.83,163.7038,163.8008,18436.0
2023-07-13 15:00:00,168.78,168.87,168.71,168.71,18192.0,163.8008,163.8882,163.7329,163.7329,18192.0
2023-07-13 15:10:00,168.71,168.78,168.62,168.62,14222.0,163.7329,163.8008,163.6456,163.6456,14222.0
2023-07-13 15:20:00,168.65,168.72,168.62,168.63,22891.0,163.6747,163.7426,163.6456,163.6553,22891.0
2023-07-13 15:30:00,168.64,168.69,168.41,168.59,47251.0,163.665,163.7135,163.4418,163.6164,47251.0
2023-07-13 15:40:00,168.59,168.61,168.21,168.22,89722.0,163.6164,163.6359,163.2477,163.2574,89722.0
2023-07-13 15:50:00,168.25,168.39,168.03,168.34,303906.0,163.2865,163.4223,163.073,163.3738,303906.0
2023-07-14 09:30:00,167.8,168.03,167.34,167.47,42472.0,162.8498,163.073,162.4033,162.5295,42472.0
2023-07-14 09:40:00,167.5,167.8,167.23,167.24,11548.0,162.5586,162.8498,162.2966,162.3063,11548.0
2023-07-14 09:50:00,167.23,167.8,167.21,167.45,18591.0,162.2966,162.8498,162.2772,162.5101,18591.0
2023-07-14 10:00:00,167.45,167.46,167.1,167.22,21955.0,162.5101,162.5198,162.1704,162.2869,21955.0
2023-07-14 10:10:00,167.19,167.49,167.16,167.44,33684.0,162.2577,162.5489,162.2286,162.5004,33684.0
2023-07-14 10:20:00,167.44,167.67,167.34,167.37,29035.0,162.5004,162.7236,162.4033,162.4324,29035.0
2023-07-14 10:30:00,167.43,167.81,167.3,167.67,37728.0,162.4907,162.8595,162.3645,162.7236,37728.0
2023-07-14 10:40:00,167.67,168.19,167.58,168.15,18156.0,162.7236,163.2282,162.6362,163.1894,18156.0
2023-07-14 10:50:00,168.15,168.31,167.97,168.23,22607.0,163.1894,163.3447,163.0147,163.2671,22607.0
2023-07-14 11:00:00,168.24,168.37,168.03,168.37,16756.0,163.2768,163.4029,163.073,163.4029,16756.0
2023-07-14 11:10:00,168.33,168.43,168.14,168.4,7817.0,163.3641,163.4612,163.1797,163.4321,7817.0
2023-07-14 11:20:00,168.41,168.45,168.31,168.41,13453.0,163.4418,163.4806,163.3447,163.4418,13453.0
2023-07-14 11:30:00,168.42,168.51,168.22,168.24,12238.0,163.4515,163.5388,163.2574,163.2768,12238.0
2023-07-14 11:40:00,168.24,168.3,168.03,168.13,13314.0,163.2768,163.335,163.073,163.17,13314.0
2023-07-14 11:50:00,168.17,168.22,168.0,168.13,12170.0,163.2088,163.2574,163.0439,163.17,12170.0
2023-07-14 12:00:00,168.13,168.26,168.12,168.14,9341.0,163.17,163.2962,163.1603,163.1797,9341.0
2023-07-14 12:10:00,168.17,168.2,167.97,168.02,11193.0,163.2088,163.238,163.0147,163.0633,11193.0
2023-07-14 12:20:00,168.01,168.18,167.81,167.81,17469.0,163.0536,163.2185,162.8595,162.8595,17469.0
2023-07-14 12:30:00,167.81,167.99,167.77,167.94,21946.0,162.8595,163.0341,162.8206,162.9856,21946.0
2023-07-14 12:40:00,167.96,168.27,167.94,168.16,11371.0,163.005,163.3059,162.9856,163.1991,11371.0
2023-07-14 12:50:00,168.16,168.28,168.06,168.26,9265.0,163.1991,163.3156,163.1021,163.2962,9265.0
2023-07-14 13:00:00,168.28,168.39,168.22,168.36,10318.0,163.3156,163.4223,163.2574,163.3932,10318.0
2023-07-14 13:10:00,168.38,168.42,168.23,168.42,9531.0,163.4126,163.4515,163.2671,163.4515,9531.0
2023-07-14 13:20:00,168.39,168.42,168.34,168.37,9352.0,163.4223,163.4515,163.3738,163.4029,9352.0
2023-07-14 13:30:00,168.37,168.54,168.37,168.48,18541.0,163.4029,163.5679,163.4029,163.5097,18541.0
2023-07-14 13:40:00,168.45,168.55,168.39,168.49,17220.0,163.4806,163.5776,163.4223,163.5194,17220.0
2023-07-14 13:50:00,168.48,168.52,168.28,168.33,12131.0,163.5097,163.5485,163.3156,163.3641,12131.0
2023-07-14 14:00:00,168.36,168.44,168.28,168.37,18246.0,163.3932,163.4709,163.3156,163.4029,18246.0
2023-07-14 14:10:00,168.39,168.43,168.33,168.4,16552.0,163.4223,163.4612,163.3641,163.4321,16552.0
2023-07-14 14:20:00,168.38,168.52,168.36,168.45,25966.0,163.4126,163.5485,163.3932,163.4806,25966.0
2023-07-14 14:30:00,168.46,168.52,168.42,168.5,23782.0,163.4903,163.5485,163.4515,163.5291,23782.0
2023-07-14 14:40:00,168.47,168.52,168.44,168.52,20360.0,163.5,163.5485,163.4709,163.5485,20360.0
2023-07-14 14:50:00,168.5,168.7,168.48,168.63,18700.0,163.5291,163.7232,163.5097,163.6553,18700.0
2023-07-14 15:00:00,168.62,168.71,168.51,168.65,15268.0,163.6456,163.7329,163.5388,163.6747,15268.0
2023-07-14 15:10:00,168.66,168.71,168.63,168.64,18125.0,163.6844,163.7329,163.6553,163.665,18125.0
2023-07-14 15:20:00,168.63,168.71,168.63,168.69,21086.0,163.6553,163.7329,163.6553,163.7135,21086.0
2023-07-14 15:30:00,168.7,168.7,168.48,168.5,22203.0,163.7232,163.7232,163.5097,163.5291,22203.0
2023-07-14 15:40:00,168.48,168.52,168.32,168.37,33070.0,163.5097,163.5485,163.3544,163.4029,33070.0
2023-07-14 15:50:00,168.33,168.57,168.31,168.56,120020.0,163.3641,163.597,163.3447,163.5873,120020.0
2023-07-17 09:30:00,168.4,168.89,167.9,168.06,42828.0,163.4321,163.9076,162.9468,163.1021,42828.0
2023-07-17 09:40:00,168.16,168.69,168.16,168.47,12783.0,163.1991,163.7135,163.1991,163.5,12783.0
2023-07-17 09:50:00,168.53,168.69,168.31,168.61,10149.0,163.5582,163.7135,163.3447,163.6359,10149.0
2023-07-17 10:00:00,168.52,169.02,168.44,168.85,31665.0,163.5485,164.0338,163.4709,163.8688,31665.0
2023-07-17 10:10:00,168.81,168.93,168.59,168.65,10713.0,163.83,163.9464,163.6164,163.6747,10713.0
2023-07-17 10:20:00,168.71,168.92,168.63,168.85,13368.0,163.7329,163.9367,163.6553,163.8688,13368.0
2023-07-17 10:30:00,168.77,168.91,168.55,168.68,14250.0,163.7911,163.927,163.5776,163.7038,14250.0
2023-07-17 10:40:00,168.64,168.84,168.58,168.61,8014.0,163.665,163.8591,163.6067,163.6359,8014.0
2023-07-17 10:50:00,168.67,168.78,168.62,168.7,10233.0,163.6941,163.8008,163.6456,163.7232,10233.0
2023-07-17 11:00:00,168.69,168.74,168.57,168.62,10241.0,163.7135,163.762,163.597,163.6456,10241.0
2023-07-17 11:10:00,168.65,168.76,168.63,168.73,10238.0,163.6747,163.7814,163.6553,163.7523,10238.0
2023-07-17 11:20:00,168.82,168.93,168.72,168.91,9948.0,163.8397,163.9464,163.7426,163.927,9948.0
2023-07-17 11:30:00,168.84,168.98,168.79,168.88,13958.0,163.8591,163.9949,163.8105,163.8979,13958.0
2023-07-17 11:40:00,168.94,168.98,168.83,168.85,10019.0,163.9561,163.9949,163.8494,163.8688,10019.0
2023-07-17 11:50:00,168.88,168.88,168.68,168.81,11319.0,163.8979,163.8979,163.7038,163.83,11319.0
2023-07-17 12:00:00,168.83,168.85,168.53,168.59,6665.0,163.8494,163.8688,163.5582,163.6164,6665.0
2023-07-17 12:10:00,168.6,168.69,168.49,168.5,6420.0,163.6262,163.7135,163.5194,163.5291,6420.0
2023-07-17 12:20:00,168.5,168.66,168.49,168.59,5081.0,163.5291,163.6844,163.5194,163.6164,5081.0
2023-07-17 12:30:00,168.59,168.8,168.53,168.72,10166.0,163.6164,163.8202,163.5582,163.7426,10166.0
2023-07-17 12:40:00,168.72,168.93,168.71,168.85,9509.0,163.7426,163.9464,163.7329,163.8688,9509.0
2023-07-17 12:50:00,168.85,168.85,168.74,168.78,11664.0,163.8688,163.8688,163.762,163.8008,11664.0
2023-07-17 13:00:00,168.75,168.77,168.63,168.63,14170.0,163.7717,163.7911,163.6553,163.6553,14170.0
2023-07-17 13:10:00,168.64,168.7,168.57,168.58,10091.0,163.665,163.7232,163.597,163.6067,10091.0
2023-07-17 13:20:00,168.61,168.61,168.41,168.51,11925.0,163.6359,163.6359,163.4418,163.5388,11925.0
2023-07-17 13:30:00,168.54,168.59,168.36,168.4,23867.0,163.5679,163.6164,163.3932,163.4321,23867.0
2023-07-17 13:40:00,168.39,168.43,168.28,168.35,10754.0,163.4223,163.4612,163.3156,163.3835,10754.0
2023-07-17 13:50:00,168.37,168.4,168.24,168.31,8743.0,163.4029,163.4321,163.2768,163.3447,8743.0
2023-07-17 14:00:00,168.28,168.34,168.23,168.27,9583.0,163.3156,163.3738,163.2671,163.3059,9583.0
2023-07-17 14:10:00,168.29,168.3,168.03,168.04,9699.0,163.3253,163.335,163.073,163.0827,9699.0
2023-07-17 14:20:00,168.05,168.17,168.04,168.13,9758.0,163.0924,163.2088,163.0827,163.17,9758.0
2023-07-17 14:30:00,168.13,168.21,168.07,168.07,9602.0,163.17,163.2477,163.1118,163.1118,9602.0
2023-07-17 14:40:00,168.06,168.11,167.98,168.0,9383.0,163.1021,163.1506,163.0244,163.0439,9383.0
2023-07-17 14:50:00,168.03,168.07,167.91,167.92,8650.0,163.073,163.1118,162.9565,162.9662,8650.0
2023-07-17 15:00:00,167.92,167.93,167.77,167.9,12357.0,162.9662,162.9759,162.8206,162.9468,12357.0
2023-07-17 15:10:00,167.92,168.16,167.9,168.16,13379.0,162.9662,163.1991,162.9468,163.1991,13379.0
2023-07-17 15:20:00,168.17,168.2,168.03,168.09,16453.0,163.2088,163.238,163.073,163.1312,16453.0
2023-07-17 15:30:00,168.08,168.13,167.97,168.04,16156.0,163.1215,163.17,163.0147,163.0827,16156.0
2023-07-17 15:40:00,168.06,168.15,167.96,168.1,25352.0,163.1021,163.1894,163.005,163.1409,25352.0
2023-07-17 15:50:00,168.11,168.11,167.7,167.78,99409.0,163.1506,163.1506,162.7527,162.8303,99409.0
2023-07-18 09:30:00,167.29,167.31,166.02,166.5,43946.0,162.3548,162.3742,161.1223,161.5881,43946.0
2023-07-18 09:40:00,166.57,166.96,166.38,166.47,21604.0,161.656,162.0345,161.4716,161.559,21604.0
2023-07-18 09:50:00,166.55,166.69,166.39,166.5,17723.0,161.6366,161.7725,161.4813,161.5881,17723.0
2023-07-18 10:00:00,166.34,166.7,166.15,166.69,21568.0,161.4328,161.7822,161.2484,161.7725,21568.0
2023-07-18 10:10:00,166.73,167.19,166.65,167.09,31089.0,161.8113,162.2577,161.7337,162.1607,31089.0
2023-07-18 10:20:00,167.06,167.35,166.95,167.17,25983.0,162.1316,162.413,162.0248,162.2383,25983.0
2023-07-18 10:30:00,167.26,167.83,167.24,167.81,21938.0,162.3257,162.8789,162.3063,162.8595,21938.0
2023-07-18 10:40:00,167.79,167.95,167.65,167.95,22315.0,162.84,162.9953,162.7042,162.9953,22315.0
2023-07-18 10:50:00,167.94,168.26,167.81,168.2,20603.0,162.9856,163.2962,162.8595,163.238,20603.0
2023-07-18 11:00:00,168.25,168.42,167.98,168.27,14560.0,163.2865,163.4515,163.0244,163.3059,14560.0
2023-07-18 11:10:00,168.26,168.43,168.14,168.3,15253.0,163.2962,163.4612,163.1797,163.335,15253.0
2023-07-18 11:20:00,168.28,168.41,168.14,168.16,16790.0,163.3156,163.4418,163.1797,163.1991,16790.0
2023-07-18 11:30:00,168.14,168.14,167.85,167.89,13207.0,163.1797,163.1797,162.8983,162.9371,13207.0
2023-07-18 11:40:00,167.91,167.95,167.66,167.72,12628.0,162.9565,162.9953,162.7139,162.7721,12628.0
2023-07-18 11:50:00,167.72,167.82,167.56,167.7,8829.0,162.7721,162.8692,162.6168,162.7527,8829.0
2023-07-18 12:00:00,167.64,167.66,167.32,167.53,12630.0,162.6945,162.7139,162.3839,162.5877,12630.0
2023-07-18 12:10:00,167.52,167.52,167.15,167.18,10252.0,162.578,162.578,162.2189,162.248,10252.0
2023-07-18 12:20:00,167.22,167.27,166.86,166.86,10275.0,162.2869,162.3354,161.9375,161.9375,10275.0
2023-07-18 12:30:00,166.9,166.94,166.75,166.76,10754.0,161.9763,162.0151,161.8307,161.8404,10754.0
2023-07-18 12:40:00,166.83,166.94,166.73,166.84,6400.0,161.9084,162.0151,161.8113,161.9181,6400.0
2023-07-18 12:50:00,166.82,167.0,166.73,166.81,8166.0,161.8987,162.0734,161.8113,161.889,8166.0
2023-07-18 13:00:00,166.77,166.77,166.64,166.69,6869.0,161.8501,161.8501,161.724,161.7725,6869.0
2023-07-18 13:10:00,166.71,166.74,166.36,166.36,26313.0,161.7919,161.821,161.4522,161.4522,26313.0
2023-07-18 13:20:00,166.34,166.59,166.28,166.52,11009.0,161.4328,161.6754,161.3746,161.6075,11009.0
2023-07-18 13:30:00,166.47,166.47,166.14,166.18,9735.0,161.559,161.559,161.2387,161.2775,9735.0
2023-07-18 13:40:00,166.19,166.25,166.0,166.15,16808.0,161.2872,161.3455,161.1029,161.2484,16808.0
2023-07-18 13:50:00,166.1,166.17,166.0,166.03,12557.0,161.1999,161.2678,161.1029,161.132,12557.0
2023-07-18 14:00:00,166.01,166.13,166.01,166.1,13078.0,161.1126,161.229,161.1126,161.1999,13078.0
2023-07-18 14:10:00,166.12,166.13,166.01,166.05,7704.0,161.2193,161.229,161.1126,161.1514,7704.0
2023-07-18 14:20:00,166.05,166.22,166.0,166.22,11403.0,161.1514,161.3164,161.1029,161.3164,11403.0
2023-07-18 14:30:00,166.23,166.34,166.01,166.01,11243.0,161.3261,161.4328,161.1126,161.1126,11243.0
2023-07-18 14:40:00,166.0,166.13,165.99,166.0,18611.0,161.1029,161.229,161.0931,161.1029,18611.0
2023-07-18 14:50:00,165.98,166.09,165.97,166.07,20978.0,161.0834,161.1902,161.0737,161.1708,20978.0
2023-07-18 15:00:00,166.09,166.29,166.05,166.25,9369.0,161.1902,161.3843,161.1514,161.3455,9369.0
2023-07-18 15:10:00,166.29,166.47,166.29,166.47,20863.0,161.3843,161.559,161.3843,161.559,20863.0
2023-07-18 15:20:00,166.48,166.74,166.48,166.69,26119.0,161.5687,161.821,161.5687,161.7725,26119.0
2023-07-18 15:30:00,166.67,166.75,166.63,166.65,13901.0,161.7531,161.8307,161.7143,161.7337,13901.0
2023-07-18 15:40:00,166.67,166.84,166.6,166.79,31264.0,161.7531,161.9181,161.6852,161.8695,31264.0
2023-07-18 15:50:00,166.81,166.84,166.5,166.6,121543.0,161.889,161.9181,161.5881,161.6852,121543.0
2023-07-19 09:30:00,166.84,167.52,166.76,167.39,46286.0,161.9181,162.578,161.8404,162.4518,46286.0
2023-07-19 09:40:00,167.44,167.44,166.97,167.26,15941.0,162.5004,162.5004,162.0442,162.3257,15941.0
2023-07-19 09:50:00,167.43,167.98,167.36,167.88,16910.0,162.4907,163.0244,162.4227,162.9274,16910.0
2023-07-19 10:00:00,167.84,167.94,167.57,167.57,15572.0,162.8886,162.9856,162.6265,162.6265,15572.0
2023-07-19 10:10:00,167.57,167.68,167.44,167.44,9262.0,162.6265,162.7333,162.5004,162.5004,9262.0
2023-07-19 10:20:00,167.41,167.51,167.3,167.38,16128.0,162.4713,162.5683,162.3645,162.4421,16128.0
2023-07-19 10:30:00,167.41,167.41,167.14,167.28,13208.0,162.4713,162.4713,162.2092,162.3451,13208.0
2023-07-19 10:40:00,167.26,167.3,166.95,166.96,15239.0,162.3257,162.3645,162.0248,162.0345,15239.0
2023-07-19 10:50:00,166.98,167.15,166.49,166.64,11363.0,162.0539,162.2189,161.5784,161.724,11363.0
2023-07-19 11:00:00,166.66,166.76,166.5,166.59,17452.0,161.7434,161.8404,161.5881,161.6754,17452.0
2023-07-19 11:10:00,166.6,166.8,166.53,166.64,10717.0,161.6852,161.8793,161.6172,161.724,10717.0
2023-07-19 11:20:00,166.64,166.67,166.08,166.16,23991.0,161.724,161.7531,161.1805,161.2581,23991.0
2023-07-19 11:30:00,166.17,166.24,165.99,166.16,14230.0,161.2678,161.3358,161.0931,161.2581,14230.0
2023-07-19 11:40:00,166.2,166.33,166.1,166.19,20983.0,161.297,161.4231,161.1999,161.2872,20983.0
2023-07-19 11:50:00,166.17,166.6,166.14,166.56,8114.0,161.2678,161.6852,161.2387,161.6463,8114.0
2023-07-19 12:00:00,166.55,166.59,166.3,166.44,20842.0,161.6366,161.6754,161.394,161.5299,20842.0
2023-07-19 12:10:00,166.41,166.6,166.31,166.53,23960.0,161.5008,161.6852,161.4037,161.6172,23960.0
2023-07-19 12:20:00,166.59,166.8,166.5,166.71,11815.0,161.6754,161.8793,161.5881,161.7919,11815.0
2023-07-19 12:30:00,166.75,166.8,166.66,166.71,12173.0,161.8307,161.8793,161.7434,161.7919,12173.0
2023-07-19 12:40:00,166.74,166.85,166.72,166.85,4995.0,161.821,161.9278,161.8016,161.9278,4995.0
2023-07-19 12:50:00,166.8,166.83,166.61,166.74,7176.0,161.8793,161.9084,161.6949,161.821,7176.0
2023-07-19 13:00:00,166.69,166.7,166.53,166.58,4339.0,161.7725,161.7822,161.6172,161.6657,4339.0
2023-07-19 13:10:00,166.61,166.85,166.6,166.81,11605.0,161.6949,161.9278,161.6852,161.889,11605.0
2023-07-19 13:20:00,166.83,166.83,166.58,166.64,12986.0,161.9084,161.9084,161.6657,161.724,12986.0
2023-07-19 13:30:00,166.65,166.66,166.48,166.64,13193.0,161.7337,161.7434,161.5687,161.724,13193.0
2023-07-19 13:40:00,166.64,166.66,166.57,166.57,5429.0,161.724,161.7434,161.656,161.656,5429.0
2023-07-19 13:50:00,166.58,166.63,166.49,166.51,30374.0,161.6657,161.7143,161.5784,161.5978,30374.0
2023-07-19 14:00:00,166.54,166.57,166.33,166.34,19540.0,161.6269,161.656,161.4231,161.4328,19540.0
2023-07-19 14:10:00,166.37,166.39,166.04,166.17,17574.0,161.4619,161.4813,161.1417,161.2678,17574.0
2023-07-19 14:20:00,166.17,166.3,166.13,166.3,18036.0,161.2678,161.394,161.229,161.394,18036.0
2023-07-19 14:30:00,166.34,166.53,166.33,166.47,11146.0,161.4328,161.6172,161.4231,161.559,11146.0
2023-07-19 14:40:00,166.49,166.54,166.37,166.51,14419.0,161.5784,161.6269,161.4619,161.5978,14419.0
2023-07-19 14:50:00,166.51,166.51,166.33,166.34,8202.0,161.5978,161.5978,161.4231,161.4328,8202.0
2023-07-19 15:00:00,166.34,166.46,166.31,166.44,12376.0,161.4328,161.5493,161.4037,161.5299,12376.0
2023-07-19 15:10:00,166.45,166.45,166.32,166.33,14884.0,161.5396,161.5396,161.4134,161.4231,14884.0
2023-07-19 15:20:00,166.33,166.36,166.25,166.32,26137.0,161.4231,161.4522,161.3455,161.4134,26137.0
2023-07-19 15:30:00,166.32,166.32,166.12,166.16,28266.0,161.4134,161.4134,161.2193,161.2581,28266.0
2023-07-19 15:40:00,166.16,166.53,166.16,166.53,41685.0,161.2581,161.6172,161.2581,161.6172,41685.0
2023-07-19 15:50:00,166.53,166.78,166.47,166.7,116233.0,161.6172,161.8598,161.559,161.7822,116233.0
2023-07-20 09:30:00,166.53,167.5,166.34,167.3,41928.0,161.6172,162.5586,161.4328,162.3645,41928.0
2023-07-20 09:40:00,167.28,167.82,167.17,167.61,16219.0,162.3451,162.8692,162.2383,162.6654,16219.0
2023-07-20 09:50:00,167.54,167.98,167.44,167.88,21779.0,162.5974,163.0244,162.5004,162.9274,21779.0
2023-07-20 10:00:00,167.9,168.49,167.84,168.02,11939.0,162.9468,163.5194,162.8886,163.0633,11939.0
2023-07-20 10:10:00,168.16,168.29,168.0,168.2,10178.0,163.1991,163.3253,163.0439,163.238,10178.0
2023-07-20 10:20:00,168.21,168.67,168.18,168.67,7540.0,163.2477,163.6941,163.2185,163.6941,7540.0
2023-07-20 10:30:00,168.67,169.54,168.67,169.5,59735.0,163.6941,164.5384,163.6941,164.4996,59735.0
2023-07-20 10:40:00,169.5,169.52,169.2,169.31,23281.0,164.4996,164.519,164.2084,164.3152,23281.0
2023-07-20 10:50:00,169.39,169.66,169.39,169.47,17124.0,164.3928,164.6549,164.3928,164.4705,17124.0
2023-07-20 11:00:00,169.47,169.62,169.41,169.59,7350.0,164.4705,164.6161,164.4123,164.5869,7350.0
2023-07-20 11:10:00,169.56,169.94,169.31,169.94,18720.0,164.5578,164.9266,164.3152,164.9266,18720.0
2023-07-20 11:20:00,169.92,170.03,169.58,169.8,12623.0,164.9072,165.014,164.5772,164.7907,12623.0
2023-07-20 11:30:00,169.78,170.47,169.61,170.45,23711.0,164.7713,165.441,164.6064,165.4216,23711.0
2023-07-20 11:40:00,170.45,170.56,170.25,170.45,23969.0,165.4216,165.5283,165.2275,165.4216,23969.0
2023-07-20 11:50:00,170.49,170.55,170.13,170.39,16981.0,165.4604,165.5186,165.111,165.3633,16981.0
2023-07-20 12:00:00,170.32,170.46,170.27,170.33,10687.0,165.2954,165.4313,165.2469,165.3051,10687.0
2023-07-20 12:10:00,170.35,170.44,170.2,170.43,11963.0,165.3245,165.4119,165.1789,165.4022,11963.0
2023-07-20 12:20:00,170.43,170.44,170.17,170.4,21303.0,165.4022,165.4119,165.1498,165.373,21303.0
2023-07-20 12:30:00,170.35,170.69,170.32,170.62,13964.0,165.3245,165.6545,165.2954,165.5866,13964.0
2023-07-20 12:40:00,170.61,170.71,170.49,170.6,13073.0,165.5769,165.6739,165.4604,165.5671,13073.0
2023-07-20 12:50:00,170.6,170.85,170.57,170.85,9010.0,165.5671,165.8098,165.538,165.8098,9010.0
2023-07-20 13:00:00,170.83,170.95,170.78,170.84,9571.0,165.7904,165.9068,165.7418,165.8001,9571.0
2023-07-20 13:10:00,170.81,170.91,170.72,170.83,8998.0,165.771,165.868,165.6836,165.7904,8998.0
2023-07-20 13:20:00,170.84,170.96,170.83,170.94,5846.0,165.8001,165.9165,165.7904,165.8971,5846.0
2023-07-20 13:30:00,170.93,171.02,170.85,170.93,11823.0,165.8874,165.9748,165.8098,165.8874,11823.0
2023-07-20 13:40:00,170.94,170.96,170.77,170.81,9439.0,165.8971,165.9165,165.7321,165.771,9439.0
2023-07-20 13:50:00,170.78,170.87,170.62,170.83,7428.0,165.7418,165.8292,165.5866,165.7904,7428.0
2023-07-20 14:00:00,170.79,170.93,170.73,170.76,13814.0,165.7515,165.8874,165.6933,165.7224,13814.0
2023-07-20 14:10:00,170.74,170.77,170.54,170.64,17259.0,165.703,165.7321,165.5089,165.606,17259.0
2023-07-20 14:20:00,170.62,170.71,170.52,170.52,7617.0,165.5866,165.6739,165.4895,165.4895,7617.0
2023-07-20 14:30:00,170.57,170.8,170.55,170.8,8423.0,165.538,165.7612,165.5186,165.7612,8423.0
2023-07-20 14:40:00,170.77,170.82,170.66,170.81,8018.0,165.7321,165.7807,165.6254,165.771,8018.0
2023-07-20 14:50:00,170.81,170.96,170.77,170.86,13322.0,165.771,165.9165,165.7321,165.8195,13322.0
2023-07-20 15:00:00,170.89,171.45,170.89,171.43,21080.0,165.8486,166.3921,165.8486,166.3727,21080.0
2023-07-20 15:10:00,171.44,171.54,171.34,171.44,20491.0,166.3824,166.4794,166.2853,166.3824,20491.0
2023-07-20 15:20:00,171.43,171.52,171.26,171.27,26541.0,166.3727,166.46,166.2077,166.2174,26541.0
2023-07-20 15:30:00,171.25,171.47,171.25,171.31,35762.0,166.198,166.4115,166.198,166.2562,35762.0
2023-07-20 15:40:00,171.32,171.54,171.27,171.54,51385.0,166.2659,166.4794,166.2174,166.4794,51385.0
2023-07-20 15:50:00,171.53,172.0,171.44,171.89,181248.0,166.4697,166.9258,166.3824,166.8191,181248.0
2023-07-21 09:30:00,172.06,172.66,171.81,172.42,55524.0,166.9841,167.5664,166.7415,167.3335,55524.0
2023-07-21 09:40:00,172.31,173.1,172.16,173.1,32476.0,167.2267,167.9934,167.0811,167.9934,32476.0
2023-07-21 09:50:00,173.11,173.11,172.46,172.77,15284.0,168.0031,168.0031,167.3723,167.6731,15284.0
2023-07-21 10:00:00,172.69,172.79,172.31,172.4,14368.0,167.5955,167.6925,167.2267,167.314,14368.0
2023-07-21 10:10:00,172.39,172.51,171.81,172.08,16141.0,167.3043,167.4208,166.7415,167.0035,16141.0
2023-07-21 10:20:00,172.12,172.56,172.12,172.56,9956.0,167.0423,167.4693,167.0423,167.4693,9956.0
2023-07-21 10:30:00,172.57,172.64,172.25,172.61,16645.0,167.479,167.547,167.1685,167.5179,16645.0
2023-07-21 10:40:00,172.57,172.84,172.26,172.27,21863.0,167.479,167.7411,167.1782,167.1879,21863.0
2023-07-21 10:50:00,172.24,172.44,172.05,172.41,14405.0,167.1588,167.3529,166.9744,167.3238,14405.0
2023-07-21 11:00:00,172.34,172.61,172.34,172.54,6729.0,167.2558,167.5179,167.2558,167.4499,6729.0
2023-07-21 11:10:00,172.54,172.86,172.5,172.83,12682.0,167.4499,167.7605,167.4111,167.7314,12682.0
2023-07-21 11:20:00,172.84,172.84,172.15,172.17,13207.0,167.7411,167.7411,167.0714,167.0908,13207.0
2023-07-21 11:30:00,172.21,172.69,172.21,172.69,12080.0,167.1297,167.5955,167.1297,167.5955,12080.0
2023-07-21 11:40:00,172.72,172.73,172.04,172.05,11169.0,167.6246,167.6343,166.9647,166.9744,11169.0
2023-07-21 11:50:00,172.06,172.23,171.99,172.14,7381.0,166.9841,167.1491,166.9161,167.0617,7381.0
2023-07-21 12:00:00,172.16,172.69,172.05,172.67,11047.0,167.0811,167.5955,166.9744,167.5761,11047.0
2023-07-21 12:10:00,172.67,172.83,172.5,172.78,11049.0,167.5761,167.7314,167.4111,167.6828,11049.0
2023-07-21 12:20:00,172.85,173.03,172.84,172.87,23365.0,167.7508,167.9255,167.7411,167.7702,23365.0
2023-07-21 12:30:00,172.87,172.89,172.77,172.89,24840.0,167.7702,167.7896,167.6731,167.7896,24840.0
2023-07-21 12:40:00,172.88,172.88,172.48,172.78,7494.0,167.7799,167.7799,167.3917,167.6828,7494.0
2023-07-21 12:50:00,172.8,172.8,172.66,172.72,9440.0,167.7022,167.7022,167.5664,167.6246,9440.0
2023-07-21 13:00:00,172.74,173.0,172.64,172.98,6537.0,167.644,167.8963,167.547,167.8769,6537.0
2023-07-21 13:10:00,173.02,173.11,172.98,173.1,6449.0,167.9158,168.0031,167.8769,167.9934,6449.0
2023-07-21 13:20:00,173.08,173.08,172.92,172.97,7746.0,167.974,167.974,167.8187,167.8672,7746.0
2023-07-21 13:30:00,172.96,173.1,172.84,173.04,6499.0,167.8575,167.9934,167.7411,167.9352,6499.0
2023-07-21 13:40:00,173.02,173.2,173.0,173.11,10687.0,167.9158,168.0904,167.8963,168.0031,10687.0
2023-07-21 13:50:00,173.08,173.13,172.9,173.0,12442.0,167.974,168.0225,167.7993,167.8963,12442.0
2023-07-21 14:00:00,173.03,173.03,172.8,172.92,8748.0,167.9255,167.9255,167.7022,167.8187,8748.0
2023-07-21 14:10:00,172.92,172.97,172.83,172.89,10743.0,167.8187,167.8672,167.7314,167.7896,10743.0
2023-07-21 14:20:00,172.89,172.99,172.58,172.64,31932.0,167.7896,167.8866,167.4887,167.547,31932.0
2023-07-21 14:30:00,172.67,172.88,172.64,172.86,11867.0,167.5761,167.7799,167.547,167.7605,11867.0
2023-07-21 14:40:00,172.91,173.03,172.83,172.93,10599.0,167.809,167.9255,167.7314,167.8284,10599.0
2023-07-21 14:50:00,172.93,173.05,172.93,172.99,8039.0,167.8284,167.9449,167.8284,167.8866,8039.0
2023-07-21 15:00:00,172.98,173.03,172.82,172.82,37523.0,167.8769,167.9255,167.7217,167.7217,37523.0
2023-07-21 15:10:00,172.84,172.92,172.83,172.88,10332.0,167.7411,167.8187,167.7314,167.7799,10332.0
2023-07-21 15:20:00,172.87,172.87,172.69,172.81,11586.0,167.7702,167.7702,167.5955,167.712,11586.0
2023-07-21 15:30:00,172.84,172.87,172.7,172.8,24376.0,167.7411,167.7702,167.6052,167.7022,24376.0
2023-07-21 15:40:00,172.81,172.82,172.26,172.51,82528.0,167.712,167.7217,167.1782,167.4208,82528.0
2023-07-21 15:50:00,172.5,172.66,172.3,172.41,179093.0,167.4111,167.5664,167.217,167.3238,179093.0
2023-07-24 09:30:00,172.7,172.71,171.4,171.62,34965.0,167.6052,167.6149,166.3435,166.5571,34965.0
2023-07-24 09:40:00,171.59,172.45,171.29,172.3,12643.0,166.5279,167.3626,166.2368,167.217,12643.0
2023-07-24 09:50:00,172.32,172.77,172.32,172.37,17470.0,167.2364,167.6731,167.2364,167.2849,17470.0
2023-07-24 10:00:00,172.44,172.63,172.14,172.43,12385.0,167.3529,167.5373,167.0617,167.3432,12385.0
2023-07-24 10:10:00,172.49,172.57,172.24,172.38,8467.0,167.4014,167.479,167.1588,167.2946,8467.0
2023-07-24 10:20:00,172.26,172.32,172.1,172.15,10762.0,167.1782,167.2364,167.0229,167.0714,10762.0
2023-07-24 10:30:00,172.3,172.36,172.26,172.33,3540.0,167.217,167.2752,167.1782,167.2461,3540.0
2023-07-24 10:40:00,172.37,172.5,171.87,172.19,21016.0,167.2849,167.4111,166.7997,167.1102,21016.0
2023-07-24 10:50:00,172.18,172.31,172.1,172.29,7540.0,167.1005,167.2267,167.0229,167.2073,7540.0
2023-07-24 11:00:00,172.3,172.33,172.03,172.32,6483.0,167.217,167.2461,166.955,167.2364,6483.0
2023-07-24 11:10:00,172.33,172.34,172.06,172.06,6392.0,167.2461,167.2558,166.9841,166.9841,6392.0
2023-07-24 11:20:00,172.01,172.04,171.92,171.98,7287.0,166.9356,166.9647,166.8482,166.9064,7287.0
2023-07-24 11:30:00,172.04,172.19,172.04,172.19,5362.0,166.9647,167.1102,166.9647,167.1102,5362.0
2023-07-24 11:40:00,172.2,172.3,172.17,172.28,7558.0,167.1199,167.217,167.0908,167.1976,7558.0
2023-07-24 11:50:00,172.3,172.31,172.07,172.13,8590.0,167.217,167.2267,166.9938,167.052,8590.0
2023-07-24 12:00:00,172.16,172.16,171.93,172.02,6954.0,167.0811,167.0811,166.8579,166.9453,6954.0
2023-07-24 12:10:00,172.0,172.0,171.89,171.96,14842.0,166.9258,166.9258,166.8191,166.887,14842.0
2023-07-24 12:20:00,172.0,172.2,171.95,172.19,6351.0,166.9258,167.1199,166.8773,167.1102,6351.0
2023-07-24 12:30:00,172.21,172.28,172.14,172.28,7781.0,167.1297,167.1976,167.0617,167.1976,7781.0
2023-07-24 12:40:00,172.3,172.47,172.25,172.47,8007.0,167.217,167.382,167.1685,167.382,8007.0
2023-07-24 12:50:00,172.47,172.48,172.36,172.46,8190.0,167.382,167.3917,167.2752,167.3723,8190.0
2023-07-24 13:00:00,172.48,172.55,172.42,172.55,7646.0,167.3917,167.4596,167.3335,167.4596,7646.0
2023-07-24 13:10:00,172.56,172.59,172.41,172.41,8876.0,167.4693,167.4984,167.3238,167.3238,8876.0
2023-07-24 13:20:00,172.42,172.56,172.36,172.56,10575.0,167.3335,167.4693,167.2752,167.4693,10575.0
2023-07-24 13:30:00,172.54,172.55,172.43,172.44,8883.0,167.4499,167.4596,167.3432,167.3529,8883.0
2023-07-24 13:40:00,172.44,172.59,172.43,172.48,8864.0,167.3529,167.4984,167.3432,167.3917,8864.0
2023-07-24 13:50:00,172.5,172.6,172.45,172.59,5565.0,167.4111,167.5081,167.3626,167.4984,5565.0
2023-07-24 14:00:00,172.61,172.71,172.61,172.65,5687.0,167.5179,167.6149,167.5179,167.5567,5687.0
2023-07-24 14:10:00,172.64,172.73,172.61,172.67,9093.0,167.547,167.6343,167.5179,167.5761,9093.0
2023-07-24 14:20:00,172.66,172.79,172.56,172.74,5290.0,167.5664,167.6925,167.4693,167.644,5290.0
2023-07-24 14:30:00,172.78,172.78,172.52,172.63,10450.0,167.6828,167.6828,167.4305,167.5373,10450.0
2023-07-24 14:40:00,172.63,172.63,172.23,172.24,11676.0,167.5373,167.5373,167.1491,167.1588,11676.0
2023-07-24 14:50:00,172.24,172.27,172.06,172.16,6932.0,167.1588,167.1879,166.9841,167.0811,6932.0
2023-07-24 15:00:00,172.15,172.28,172.13,172.21,4476.0,167.0714,167.1976,167.052,167.1297,4476.0
2023-07-24 15:10:00,172.22,172.23,172.1,172.2,9949.0,167.1394,167.1491,167.0229,167.1199,9949.0
2023-07-24 15:20:00,172.17,172.2,171.94,172.01,8491.0,167.0908,167.1199,166.8676,166.9356,8491.0
2023-07-24 15:30:00,171.98,172.12,171.76,171.78,21341.0,166.9064,167.0423,166.6929,166.7123,21341.0
2023-07-24 15:40:00,171.8,171.99,171.73,171.9,28052.0,166.7317,166.9161,166.6638,166.8288,28052.0
2023-07-24 15:50:00,171.85,171.91,171.65,171.82,89072.0,166.7803,166.8385,166.5862,166.7512,89072.0
2023-07-25 09:30:00,171.65,171.65,170.54,170.9,38246.0,166.5862,166.5862,165.5089,165.8583,38246.0
2023-07-25 09:40:00,170.82,171.06,170.45,170.96,9939.0,165.7807,166.0136,165.4216,165.9165,9939.0
2023-07-25 09:50:00,171.14,171.29,170.94,171.03,15225.0,166.0912,166.2368,165.8971,165.9845,15225.0
2023-07-25 10:00:00,171.2,171.57,170.95,171.34,14936.0,166.1494,166.5085,165.9068,166.2853,14936.0
2023-07-25 10:10:00,171.36,171.54,171.13,171.19,9822.0,166.3047,166.4794,166.0815,166.1397,9822.0
2023-07-25 10:20:00,171.22,171.46,171.11,171.28,13040.0,166.1689,166.4018,166.0621,166.2271,13040.0
2023-07-25 10:30:00,171.23,171.67,171.22,171.64,13499.0,166.1786,166.6056,166.1689,166.5765,13499.0
2023-07-25 10:40:00,171.63,171.63,171.31,171.32,13508.0,166.5668,166.5668,166.2562,166.2659,13508.0
2023-07-25 10:50:00,171.31,171.54,171.27,171.28,13234.0,166.2562,166.4794,166.2174,166.2271,13234.0
2023-07-25 11:00:00,171.26,171.3,171.1,171.16,14052.0,166.2077,166.2465,166.0524,166.1106,14052.0
2023-07-25 11:10:00,171.17,171.17,170.98,171.08,7997.0,166.1203,166.1203,165.9359,166.033,7997.0
2023-07-25 11:20:00,171.1,171.34,171.08,171.27,8070.0,166.0524,166.2853,166.033,166.2174,8070.0
2023-07-25 11:30:00,171.36,171.4,171.24,171.29,11453.0,166.3047,166.3435,166.1883,166.2368,11453.0
2023-07-25 11:40:00,171.31,171.37,171.14,171.26,21448.0,166.2562,166.3144,166.0912,166.2077,21448.0
2023-07-25 11:50:00,171.28,171.47,171.28,171.41,6982.0,166.2271,166.4115,166.2271,166.3533,6982.0
2023-07-25 12:00:00,171.42,172.11,171.41,172.08,34360.0,166.363,167.0326,166.3533,167.0035,34360.0
2023-07-25 12:10:00,172.09,172.36,172.02,172.19,27491.0,167.0132,167.2752,166.9453,167.1102,27491.0
2023-07-25 12:20:00,172.19,172.45,172.16,172.22,15770.0,167.1102,167.3626,167.0811,167.1394,15770.0
2023-07-25 12:30:00,172.25,172.27,171.53,171.55,23517.0,167.1685,167.1879,166.4697,166.4891,23517.0
2023-07-25 12:40:00,171.52,171.61,171.34,171.37,12771.0,166.46,166.5474,166.2853,166.3144,12771.0
2023-07-25 12:50:00,171.34,171.49,171.27,171.35,13221.0,166.2853,166.4309,166.2174,166.295,13221.0
2023-07-25 13:00:00,171.31,171.44,171.3,171.38,11483.0,166.2562,166.3824,166.2465,166.3241,11483.0
2023-07-25 13:10:00,171.4,171.62,171.39,171.49,6330.0,166.3435,166.5571,166.3338,166.4309,6330.0
2023-07-25 13:20:00,171.5,171.51,171.37,171.41,10725.0,166.4406,166.4503,166.3144,166.3533,10725.0
2023-07-25 13:30:00,171.4,171.64,171.34,171.59,18724.0,166.3435,166.5765,166.2853,166.5279,18724.0
2023-07-25 13:40:00,171.59,171.84,171.59,171.81,13030.0,166.5279,166.7706,166.5279,166.7415,13030.0
2023-07-25 13:50:00,171.78,171.78,171.56,171.62,26203.0,166.7123,166.7123,166.4988,166.5571,26203.0
2023-07-25 14:00:00,171.58,171.62,171.5,171.58,12197.0,166.5182,166.5571,166.4406,166.5182,12197.0
2023-07-25 14:10:00,171.58,171.58,171.42,171.47,20153.0,166.5182,166.5182,166.363,166.4115,20153.0
2023-07-25 14:20:00,171.46,171.54,171.37,171.52,11775.0,166.4018,166.4794,166.3144,166.46,11775.0
2023-07-25 14:30:00,171.53,171.55,171.3,171.3,22049.0,166.4697,166.4891,166.2465,166.2465,22049.0
2023-07-25 14:40:00,171.3,171.48,171.28,171.42,22351.0,166.2465,166.4212,166.2271,166.363,22351.0
2023-07-25 14:50:00,171.44,171.44,171.11,171.11,17116.0,166.3824,166.3824,166.0621,166.0621,17116.0
2023-07-25 15:00:00,171.1,171.16,170.85,171.16,26520.0,166.0524,166.1106,165.8098,166.1106,26520.0
2023-07-25 15:10:00,171.16,171.43,171.05,171.4,34706.0,166.1106,166.3727,166.0039,166.3435,34706.0
2023-07-25 15:20:00,171.42,171.68,171.41,171.6,16943.0,166.363,166.6153,166.3533,166.5376,16943.0
2023-07-25 15:30:00,171.58,171.67,171.51,171.63,20820.0,166.5182,166.6056,166.4503,166.5668,20820.0
2023-07-25 15:40:00,171.63,171.82,171.62,171.63,37660.0,166.5668,166.7512,166.5571,166.5668,37660.0
2023-07-25 15:50:00,171.62,171.84,171.55,171.72,113713.0,166.5571,166.7706,166.4891,166.6541,113713.0
2023-07-26 09:30:00,166.8,167.67,164.62,164.97,135395.0,161.8793,162.7236,159.7636,160.1032,135395.0
2023-07-26 09:40:00,164.79,165.38,163.93,164.93,163044.0,159.9285,160.5011,159.0939,160.0644,163044.0
2023-07-26 09:50:00,165.0,165.52,164.33,165.52,82020.0,160.1324,160.637,159.4821,160.637,82020.0
2023-07-26 10:00:00,165.55,166.27,165.23,165.72,59494.0,160.6661,161.3649,160.3556,160.8311,59494.0
2023-07-26 10:10:00,165.64,166.34,165.62,165.92,39251.0,160.7535,161.4328,160.7341,161.0252,39251.0
2023-07-26 10:20:00,165.89,166.01,165.02,165.52,56982.0,160.9961,161.1126,160.1518,160.637,56982.0
2023-07-26 10:30:00,165.45,166.58,165.2,166.24,72716.0,160.5691,161.6657,160.3265,161.3358,72716.0
2023-07-26 10:40:00,166.24,166.3,165.39,165.78,56404.0,161.3358,161.394,160.5108,160.8893,56404.0
2023-07-26 10:50:00,165.79,166.69,165.79,166.42,34939.0,160.899,161.7725,160.899,161.5105,34939.0
2023-07-26 11:00:00,166.42,167.19,166.35,167.13,36781.0,161.5105,162.2577,161.4425,162.1995,36781.0
2023-07-26 11:10:00,167.15,167.56,166.92,167.31,41127.0,162.2189,162.6168,161.9957,162.3742,41127.0
2023-07-26 11:20:00,167.33,167.38,166.39,166.49,25270.0,162.3936,162.4421,161.4813,161.5784,25270.0
2023-07-26 11:30:00,166.56,166.56,165.5,165.79,51829.0,161.6463,161.6463,160.6176,160.899,51829.0
2023-07-26 11:40:00,165.72,165.75,165.5,165.62,30540.0,160.8311,160.8602,160.6176,160.7341,30540.0
2023-07-26 11:50:00,165.62,166.0,165.61,165.93,27088.0,160.7341,161.1029,160.7244,161.0349,27088.0
2023-07-26 12:00:00,165.93,166.37,165.85,166.35,22982.0,161.0349,161.4619,160.9573,161.4425,22982.0
2023-07-26 12:10:00,166.33,166.44,166.12,166.12,13696.0,161.4231,161.5299,161.2193,161.2193,13696.0
2023-07-26 12:20:00,166.14,166.17,165.93,165.93,39246.0,161.2387,161.2678,161.0349,161.0349,39246.0
2023-07-26 12:30:00,165.94,165.97,165.47,165.5,18865.0,161.0446,161.0737,160.5885,160.6176,18865.0
2023-07-26 12:40:00,165.48,165.77,165.43,165.58,22959.0,160.5982,160.8796,160.5497,160.6952,22959.0
2023-07-26 12:50:00,165.59,165.63,165.41,165.58,13773.0,160.7049,160.7438,160.5303,160.6952,13773.0
2023-07-26 13:00:00,165.62,165.68,165.38,165.45,33351.0,160.7341,160.7923,160.5011,160.5691,33351.0
2023-07-26 13:10:00,165.44,165.6,165.39,165.48,22275.0,160.5594,160.7147,160.5108,160.5982,22275.0
2023-07-26 13:20:00,165.5,165.57,165.44,165.45,20517.0,160.6176,160.6855,160.5594,160.5691,20517.0
2023-07-26 13:30:00,165.44,165.46,165.09,165.2,40821.0,160.5594,160.5788,160.2197,160.3265,40821.0
2023-07-26 13:40:00,165.2,165.87,165.14,165.77,26501.0,160.3265,160.9767,160.2682,160.8796,26501.0
2023-07-26 13:50:00,165.84,165.9,165.33,165.33,23684.0,160.9476,161.0058,160.4526,160.4526,23684.0
2023-07-26 14:00:00,165.22,165.66,165.14,165.65,31263.0,160.3459,160.7729,160.2682,160.7632,31263.0
2023-07-26 14:10:00,165.66,165.9,165.6,165.76,29068.0,160.7729,161.0058,160.7147,160.8699,29068.0
2023-07-26 14:20:00,165.77,166.0,165.77,165.96,16365.0,160.8796,161.1029,160.8796,161.064,16365.0
2023-07-26 14:30:00,165.96,166.0,165.63,165.67,33942.0,161.064,161.1029,160.7438,160.7826,33942.0
2023-07-26 14:40:00,165.63,166.0,165.59,165.71,26554.0,160.7438,161.1029,160.7049,160.8214,26554.0
2023-07-26 14:50:00,165.72,165.92,165.4,165.46,34151.0,160.8311,161.0252,160.5206,160.5788,34151.0
2023-07-26 15:00:00,165.46,165.47,165.1,165.12,64271.0,160.5788,160.5885,160.2294,160.2488,64271.0
2023-07-26 15:10:00,165.12,165.27,164.21,164.37,70411.0,160.2488,160.3944,159.3657,159.5209,70411.0
2023-07-26 15:20:00,164.34,164.68,164.23,164.34,40941.0,159.4918,159.8218,159.3851,159.4918,40941.0
2023-07-26 15:30:00,164.34,164.38,164.01,164.37,52844.0,159.4918,159.5306,159.1716,159.5209,52844.0
2023-07-26 15:40:00,164.37,164.72,164.27,164.58,91392.0,159.5209,159.8606,159.4239,159.7247,91392.0
2023-07-26 15:50:00,164.5,165.4,164.5,165.0,257112.0,159.6471,160.5206,159.6471,160.1324,257112.0
2023-07-27 09:30:00,164.96,165.99,164.32,165.85,81137.0,160.0935,161.0931,159.4724,160.9573,81137.0
2023-07-27 09:40:00,165.83,165.83,163.85,163.95,47117.0,160.9379,160.9379,159.0163,159.1133,47117.0
2023-07-27 09:50:00,163.96,164.17,163.46,163.66,33742.0,159.123,159.3268,158.6378,158.8319,33742.0
2023-07-27 10:00:00,163.66,163.66,162.52,162.67,64433.0,158.8319,158.8319,157.7255,157.8711,64433.0
2023-07-27 10:10:00,162.62,162.89,162.54,162.69,38601.0,157.8226,158.0846,157.7449,157.8905,38601.0
2023-07-27 10:20:00,162.78,163.25,162.75,163.03,18186.0,157.9778,158.434,157.9487,158.2205,18186.0
2023-07-27 10:30:00,162.99,162.99,162.35,162.78,28890.0,158.1817,158.1817,157.5605,157.9778,28890.0
2023-07-27 10:40:00,162.79,163.26,162.74,162.84,18963.0,157.9876,158.4437,157.939,158.0361,18963.0
2023-07-27 10:50:00,162.92,163.0,162.5,162.65,18376.0,158.1137,158.1914,157.7061,157.8517,18376.0
2023-07-27 11:00:00,162.68,162.68,161.83,161.89,29674.0,157.8808,157.8808,157.0559,157.1141,29674.0
2023-07-27 11:10:00,161.89,161.99,161.74,161.85,29541.0,157.1141,157.2112,156.9685,157.0753,29541.0
2023-07-27 11:20:00,161.84,162.41,161.82,162.27,28418.0,157.0656,157.6188,157.0462,157.4829,28418.0
2023-07-27 11:30:00,162.4,162.47,162.11,162.2,16833.0,157.6091,157.677,157.3276,157.415,16833.0
2023-07-27 11:40:00,162.22,162.28,161.94,162.06,22552.0,157.4344,157.4926,157.1626,157.2791,22552.0
2023-07-27 11:50:00,161.98,162.35,161.86,162.35,26676.0,157.2014,157.5605,157.085,157.5605,26676.0
2023-07-27 12:00:00,162.44,162.87,162.34,162.79,21053.0,157.6479,158.0652,157.5508,157.9876,21053.0
2023-07-27 12:10:00,162.79,162.86,162.53,162.59,22908.0,157.9876,158.0555,157.7352,157.7935,22908.0
2023-07-27 12:20:00,162.62,162.69,162.38,162.55,17831.0,157.8226,157.8905,157.5896,157.7546,17831.0
2023-07-27 12:30:00,162.59,162.79,162.56,162.71,28979.0,157.7935,157.9876,157.7643,157.9099,28979.0
2023-07-27 12:40:00,162.73,162.78,162.6,162.77,15133.0,157.9293,157.9778,157.8032,157.9681,15133.0
2023-07-27 12:50:00,162.79,162.82,162.61,162.61,20643.0,157.9876,158.0167,157.8129,157.8129,20643.0
2023-07-27 13:00:00,162.62,162.8,162.59,162.74,36291.0,157.8226,157.9973,157.7935,157.939,36291.0
2023-07-27 13:10:00,162.74,162.8,162.3,162.4,36608.0,157.939,157.9973,157.512,157.6091,36608.0
2023-07-27 13:20:00,162.35,162.41,161.86,161.91,27171.0,157.5605,157.6188,157.085,157.1335,27171.0
2023-07-27 13:30:00,161.9,162.64,161.88,162.39,36002.0,157.1238,157.842,157.1044,157.5994,36002.0
2023-07-27 13:40:00,162.42,162.86,162.42,162.78,27039.0,157.6285,158.0555,157.6285,157.9778,27039.0
2023-07-27 13:50:00,162.81,162.83,162.58,162.59,8027.0,158.007,158.0264,157.7837,157.7935,8027.0
2023-07-27 14:00:00,162.61,162.63,162.5,162.6,15719.0,157.8129,157.8323,157.7061,157.8032,15719.0
2023-07-27 14:10:00,162.61,162.63,162.4,162.59,22237.0,157.8129,157.8323,157.6091,157.7935,22237.0
2023-07-27 14:20:00,162.59,162.6,162.29,162.52,15841.0,157.7935,157.8032,157.5023,157.7255,15841.0
2023-07-27 14:30:00,162.48,162.65,162.46,162.63,22204.0,157.6867,157.8517,157.6673,157.8323,22204.0
2023-07-27 14:40:00,162.62,162.78,162.48,162.76,17948.0,157.8226,157.9778,157.6867,157.9584,17948.0
2023-07-27 14:50:00,162.71,163.13,162.71,163.03,20156.0,157.9099,158.3175,157.9099,158.2205,20156.0
2023-07-27 15:00:00,163.03,163.19,162.99,163.08,24558.0,158.2205,158.3757,158.1817,158.269,24558.0
2023-07-27 15:10:00,163.09,163.33,163.06,163.25,21433.0,158.2787,158.5116,158.2496,158.434,21433.0
2023-07-27 15:20:00,163.25,163.26,163.02,163.1,36276.0,158.434,158.4437,158.2108,158.2884,36276.0
2023-07-27 15:30:00,163.12,163.51,163.1,163.33,51732.0,158.3078,158.6863,158.2884,158.5116,51732.0
2023-07-27 15:40:00,163.33,163.35,163.07,163.27,92762.0,158.5116,158.531,158.2593,158.4534,92762.0
2023-07-27 15:50:00,163.26,163.98,163.19,163.97,231754.0,158.4437,159.1424,158.3757,159.1327,231754.0
2023-07-28 09:30:00,164.91,165.01,163.83,164.36,68191.0,160.045,160.1421,158.9969,159.5112,68191.0
2023-07-28 09:40:00,164.36,164.57,164.05,164.47,15974.0,159.5112,159.715,159.2104,159.618,15974.0
2023-07-28 09:50:00,164.44,164.51,163.98,164.29,26087.0,159.5889,159.6568,159.1424,159.4433,26087.0
2023-07-28 10:00:00,164.21,164.45,164.09,164.12,14094.0,159.3657,159.5986,159.2492,159.2783,14094.0
2023-07-28 10:10:00,164.18,164.33,163.97,164.33,14769.0,159.3365,159.4821,159.1327,159.4821,14769.0
2023-07-28 10:20:00,164.24,164.55,164.23,164.51,15403.0,159.3948,159.6956,159.3851,159.6568,15403.0
2023-07-28 10:30:00,164.55,164.55,163.69,163.69,50844.0,159.6956,159.6956,158.861,158.861,50844.0
2023-07-28 10:40:00,163.74,163.93,163.4,163.84,29230.0,158.9095,159.0939,158.5796,159.0066,29230.0
2023-07-28 10:50:00,163.88,164.13,163.83,163.95,8883.0,159.0454,159.288,158.9969,159.1133,8883.0
2023-07-28 11:00:00,163.9,163.98,163.65,163.81,15466.0,159.0648,159.1424,158.8222,158.9775,15466.0
2023-07-28 11:10:00,163.81,164.03,163.73,163.97,22225.0,158.9775,159.191,158.8998,159.1327,22225.0
2023-07-28 11:20:00,164.01,164.3,164.01,164.12,12481.0,159.1716,159.453,159.1716,159.2783,12481.0
2023-07-28 11:30:00,164.09,164.19,163.4,163.4,46965.0,159.2492,159.3462,158.5796,158.5796,46965.0
2023-07-28 11:40:00,163.45,163.93,163.4,163.8,66052.0,158.6281,159.0939,158.5796,158.9678,66052.0
2023-07-28 11:50:00,163.86,163.86,163.58,163.6,27276.0,159.026,159.026,158.7542,158.7737,27276.0
2023-07-28 12:00:00,163.58,163.69,163.45,163.55,27724.0,158.7542,158.861,158.6281,158.7251,27724.0
2023-07-28 12:10:00,163.53,163.66,163.49,163.57,35798.0,158.7057,158.8319,158.6669,158.7445,35798.0
2023-07-28 12:20:00,163.57,163.57,163.17,163.22,20414.0,158.7445,158.7445,158.3563,158.4049,20414.0
2023-07-28 12:30:00,163.27,163.29,163.01,163.06,12439.0,158.4534,158.4728,158.2011,158.2496,12439.0
2023-07-28 12:40:00,163.03,163.04,162.65,162.89,11132.0,158.2205,158.2302,157.8517,158.0846,11132.0
2023-07-28 12:50:00,162.91,162.91,162.74,162.8,23539.0,158.104,158.104,157.939,157.9973,23539.0
2023-07-28 13:00:00,162.81,162.83,162.7,162.8,9530.0,158.007,158.0264,157.9002,157.9973,9530.0
2023-07-28 13:10:00,162.8,162.83,162.72,162.76,7683.0,157.9973,158.0264,157.9196,157.9584,7683.0
2023-07-28 13:20:00,162.78,162.78,162.6,162.61,8571.0,157.9778,157.9778,157.8032,157.8129,8571.0
2023-07-28 13:30:00,162.61,162.7,162.43,162.61,25984.0,157.8129,157.9002,157.6382,157.8129,25984.0
2023-07-28 13:40:00,162.62,162.73,162.58,162.69,11596.0,157.8226,157.9293,157.7837,157.8905,11596.0
2023-07-28 13:50:00,162.67,162.95,162.67,162.94,8479.0,157.8711,158.1428,157.8711,158.1331,8479.0
2023-07-28 14:00:00,162.96,163.0,162.91,162.95,16700.0,158.1525,158.1914,158.104,158.1428,16700.0
2023-07-28 14:10:00,162.99,163.01,162.85,162.91,10787.0,158.1817,158.2011,158.0458,158.104,10787.0
2023-07-28 14:20:00,162.92,163.22,162.88,163.22,12977.0,158.1137,158.4049,158.0749,158.4049,12977.0
2023-07-28 14:30:00,163.23,163.27,163.15,163.17,8627.0,158.4146,158.4534,158.3369,158.3563,8627.0
2023-07-28 14:40:00,163.14,163.2,163.1,163.17,7588.0,158.3272,158.3855,158.2884,158.3563,7588.0
2023-07-28 14:50:00,163.16,163.31,163.14,163.19,9162.0,158.3466,158.4922,158.3272,158.3757,9162.0
2023-07-28 15:00:00,163.21,163.26,163.12,163.14,11426.0,158.3952,158.4437,158.3078,158.3272,11426.0
2023-07-28 15:10:00,163.15,163.25,163.14,163.15,12173.0,158.3369,158.434,158.3272,158.3369,12173.0
2023-07-28 15:20:00,163.16,163.19,162.93,162.96,26309.0,158.3466,158.3757,158.1234,158.1525,26309.0
2023-07-28 15:30:00,162.97,163.26,162.91,163.1,23488.0,158.1622,158.4437,158.104,158.2884,23488.0
2023-07-28 15:40:00,163.11,163.11,162.84,162.84,29318.0,158.2981,158.2981,158.0361,158.0361,29318.0
2023-07-28 15:50:00,162.87,163.1,162.83,162.9,105566.0,158.0652,158.2884,158.0264,158.0943,105566.0
2023-07-31 09:30:00,163.0,163.39,162.51,163.28,46154.0,158.1914,158.5698,157.7158,158.4631,46154.0
2023-07-31 09:40:00,163.4,163.72,163.03,163.63,10954.0,158.5796,158.8901,158.2205,158.8028,10954.0
2023-07-31 09:50:00,163.69,163.72,163.18,163.35,15476.0,158.861,158.8901,158.366,158.531,15476.0
2023-07-31 10:00:00,163.42,163.7,163.19,163.66,12358.0,158.599,158.8707,158.3757,158.8319,12358.0
2023-07-31 10:10:00,163.71,163.79,163.32,163.58,19853.0,158.8804,158.958,158.5019,158.7542,19853.0
2023-07-31 10:20:00,163.58,163.91,163.58,163.9,17313.0,158.7542,159.0745,158.7542,159.0648,17313.0
2023-07-31 10:30:00,163.9,164.0,163.68,163.72,14230.0,159.0648,159.1619,158.8513,158.8901,14230.0
2023-07-31 10:40:00,163.75,163.86,163.69,163.84,12219.0,158.9192,159.026,158.861,159.0066,12219.0
2023-07-31 10:50:00,163.87,163.92,163.75,163.84,12730.0,159.0357,159.0842,158.9192,159.0066,12730.0
2023-07-31 11:00:00,163.87,164.15,163.65,164.12,23060.0,159.0357,159.3074,158.8222,159.2783,23060.0
2023-07-31 11:10:00,164.12,164.27,163.98,164.0,13415.0,159.2783,159.4239,159.1424,159.1619,13415.0
2023-07-31 11:20:00,164.0,164.07,163.88,163.95,15582.0,159.1619,159.2298,159.0454,159.1133,15582.0
2023-07-31 11:30:00,164.03,164.03,163.68,163.91,14091.0,159.191,159.191,158.8513,159.0745,14091.0
2023-07-31 11:40:00,163.91,164.05,163.86,164.03,15855.0,159.0745,159.2104,159.026,159.191,15855.0
2023-07-31 11:50:00,164.05,164.09,163.91,164.0,18546.0,159.2104,159.2492,159.0745,159.1619,18546.0
2023-07-31 12:00:00,163.99,164.03,163.57,163.58,15384.0,159.1521,159.191,158.7445,158.7542,15384.0
2023-07-31 12:10:00,163.55,163.56,163.19,163.25,23148.0,158.7251,158.7348,158.3757,158.434,23148.0
2023-07-31 12:20:00,163.28,163.53,163.28,163.47,7024.0,158.4631,158.7057,158.4631,158.6475,7024.0
2023-07-31 12:30:00,163.47,163.59,163.44,163.59,4446.0,158.6475,158.7639,158.6184,158.7639,4446.0
2023-07-31 12:40:00,163.59,163.59,163.42,163.47,11185.0,158.7639,158.7639,158.599,158.6475,11185.0
2023-07-31 12:50:00,163.45,163.61,163.42,163.53,10299.0,158.6281,158.7834,158.599,158.7057,10299.0
2023-07-31 13:00:00,163.54,163.62,163.42,163.62,8629.0,158.7154,158.7931,158.599,158.7931,8629.0
2023-07-31 13:10:00,163.63,163.75,163.52,163.53,8750.0,158.8028,158.9192,158.696,158.7057,8750.0
2023-07-31 13:20:00,163.54,163.61,163.47,163.51,4674.0,158.7154,158.7834,158.6475,158.6863,4674.0
2023-07-31 13:30:00,163.5,163.82,163.5,163.81,13314.0,158.6766,158.9872,158.6766,158.9775,13314.0
2023-07-31 13:40:00,163.8,164.13,163.79,164.07,15062.0,158.9678,159.288,158.958,159.2298,15062.0
2023-07-31 13:50:00,164.03,164.15,163.98,164.05,11249.0,159.191,159.3074,159.1424,159.2104,11249.0
2023-07-31 14:00:00,164.05,164.05,163.73,163.73,12757.0,159.2104,159.2104,158.8998,158.8998,12757.0
2023-07-31 14:10:00,163.7,164.14,163.69,164.02,23233.0,158.8707,159.2977,158.861,159.1813,23233.0
2023-07-31 14:20:00,164.02,164.15,163.99,164.14,11100.0,159.1813,159.3074,159.1521,159.2977,11100.0
2023-07-31 14:30:00,164.13,164.17,164.01,164.01,13993.0,159.288,159.3268,159.1716,159.1716,13993.0
2023-07-31 14:40:00,164.0,164.07,163.84,163.98,14030.0,159.1619,159.2298,159.0066,159.1424,14030.0
2023-07-31 14:50:00,164.01,164.15,163.99,164.09,8710.0,159.1716,159.3074,159.1521,159.2492,8710.0
2023-07-31 15:00:00,164.1,164.18,164.07,164.07,11913.0,159.2589,159.3365,159.2298,159.2298,11913.0
2023-07-31 15:10:00,164.08,164.09,163.95,164.03,14464.0,159.2395,159.2492,159.1133,159.191,14464.0
2023-07-31 15:20:00,164.03,164.03,163.88,163.95,19759.0,159.191,159.191,159.0454,159.1133,19759.0
2023-07-31 15:30:00,163.96,164.12,163.81,163.84,22691.0,159.123,159.2783,158.9775,159.0066,22691.0
2023-07-31 15:40:00,163.81,164.04,163.65,163.73,39040.0,158.9775,159.2007,158.8222,158.8998,39040.0
2023-07-31 15:50:00,163.69,163.88,163.54,163.83,172786.0,158.861,159.0454,158.7154,158.9969,172786.0
2023-08-01 09:30:00,164.24,166.34,164.12,165.47,61520.0,159.3948,161.4328,159.2783,160.5885,61520.0
2023-08-01 09:40:00,165.43,166.02,164.98,165.61,19977.0,160.5497,161.1223,160.1129,160.7244,19977.0
2023-08-01 09:50:00,165.66,166.13,165.47,165.78,16759.0,160.7729,161.229,160.5885,160.8893,16759.0
2023-08-01 10:00:00,165.44,165.93,164.95,165.06,36570.0,160.5594,161.0349,160.0838,160.1906,36570.0
2023-08-01 10:10:00,165.01,165.25,164.7,165.16,22943.0,160.1421,160.375,159.8412,160.2876,22943.0
2023-08-01 10:20:00,165.11,165.14,164.59,164.65,17688.0,160.2391,160.2682,159.7344,159.7927,17688.0
2023-08-01 10:30:00,164.64,164.68,164.07,164.15,37863.0,159.783,159.8218,159.2298,159.3074,37863.0
2023-08-01 10:40:00,164.26,164.34,163.91,164.23,19495.0,159.4142,159.4918,159.0745,159.3851,19495.0
2023-08-01 10:50:00,164.18,164.34,164.07,164.31,14063.0,159.3365,159.4918,159.2298,159.4627,14063.0
2023-08-01 11:00:00,164.36,164.62,164.09,164.62,19525.0,159.5112,159.7636,159.2492,159.7636,19525.0
2023-08-01 11:10:00,164.63,165.11,164.58,165.08,16513.0,159.7733,160.2391,159.7247,160.21,16513.0
2023-08-01 11:20:00,165.11,165.11,164.88,164.91,29415.0,160.2391,160.2391,160.0159,160.045,29415.0
2023-08-01 11:30:00,164.91,164.94,164.62,164.84,18741.0,160.045,160.0741,159.7636,159.9771,18741.0
2023-08-01 11:40:00,164.83,164.93,164.73,164.9,75724.0,159.9674,160.0644,159.8703,160.0353,75724.0
2023-08-01 11:50:00,164.91,165.13,164.75,165.1,90038.0,160.045,160.2585,159.8897,160.2294,90038.0
2023-08-01 12:00:00,165.06,165.14,164.59,164.74,63340.0,160.1906,160.2682,159.7344,159.88,63340.0
2023-08-01 12:10:00,164.74,164.9,164.51,164.54,30195.0,159.88,160.0353,159.6568,159.6859,30195.0
2023-08-01 12:20:00,164.53,164.6,164.14,164.16,23192.0,159.6762,159.7442,159.2977,159.3171,23192.0
2023-08-01 12:30:00,164.15,164.29,163.78,163.78,13764.0,159.3074,159.4433,158.9483,158.9483,13764.0
2023-08-01 12:40:00,163.85,164.08,163.61,164.05,24781.0,159.0163,159.2395,158.7834,159.2104,24781.0
2023-08-01 12:50:00,164.08,164.08,163.5,163.51,52158.0,159.2395,159.2395,158.6766,158.6863,52158.0
2023-08-01 13:00:00,163.52,163.58,162.79,162.8,30228.0,158.696,158.7542,157.9876,157.9973,30228.0
2023-08-01 13:10:00,162.81,163.05,162.74,162.81,36495.0,158.007,158.2399,157.939,158.007,36495.0
2023-08-01 13:20:00,162.83,162.84,162.31,162.48,50622.0,158.0264,158.0361,157.5217,157.6867,50622.0
2023-08-01 13:30:00,162.5,162.7,162.41,162.54,23092.0,157.7061,157.9002,157.6188,157.7449,23092.0
2023-08-01 13:40:00,162.58,162.76,162.48,162.5,13847.0,157.7837,157.9584,157.6867,157.7061,13847.0
2023-08-01 13:50:00,162.49,162.49,162.14,162.22,28312.0,157.6964,157.6964,157.3567,157.4344,28312.0
2023-08-01 14:00:00,162.24,162.35,162.12,162.19,18035.0,157.4538,157.5605,157.3373,157.4053,18035.0
2023-08-01 14:10:00,162.21,162.52,162.1,162.52,26172.0,157.4247,157.7255,157.3179,157.7255,26172.0
2023-08-01 14:20:00,162.54,162.78,162.48,162.64,17961.0,157.7449,157.9778,157.6867,157.842,17961.0
2023-08-01 14:30:00,162.64,162.9,162.64,162.89,12561.0,157.842,158.0943,157.842,158.0846,12561.0
2023-08-01 14:40:00,162.9,162.97,162.72,162.72,17719.0,158.0943,158.1622,157.9196,157.9196,17719.0
2023-08-01 14:50:00,162.71,162.77,162.67,162.77,11017.0,157.9099,157.9681,157.8711,157.9681,11017.0
2023-08-01 15:00:00,162.75,162.75,162.41,162.47,13344.0,157.9487,157.9487,157.6188,157.677,13344.0
2023-08-01 15:10:00,162.49,162.61,162.39,162.39,18177.0,157.6964,157.8129,157.5994,157.5994,18177.0
2023-08-01 15:20:00,162.41,162.44,162.1,162.23,27131.0,157.6188,157.6479,157.3179,157.4441,27131.0
2023-08-01 15:30:00,162.22,162.27,162.08,162.1,34106.0,157.4344,157.4829,157.2985,157.3179,34106.0
2023-08-01 15:40:00,162.08,162.44,161.95,162.37,37806.0,157.2985,157.6479,157.1723,157.5799,37806.0
2023-08-01 15:50:00,162.38,162.54,162.29,162.52,168388.0,157.5896,157.7449,157.5023,157.7255,168388.0
2023-08-02 09:30:00,162.51,163.29,162.39,163.29,42111.0,157.7158,158.4728,157.5994,158.4728,42111.0
2023-08-02 09:40:00,163.13,163.61,163.03,163.56,29168.0,158.3175,158.7834,158.2205,158.7348,29168.0
2023-08-02 09:50:00,163.51,164.44,163.51,164.44,35910.0,158.6863,159.5889,158.6863,159.5889,35910.0
2023-08-02 10:00:00,164.4,164.46,164.0,164.44,54156.0,159.5501,159.6083,159.1619,159.5889,54156.0
2023-08-02 10:10:00,164.41,164.87,164.14,164.22,21037.0,159.5598,160.0062,159.2977,159.3754,21037.0
2023-08-02 10:20:00,164.11,164.13,163.59,163.85,18415.0,159.2686,159.288,158.7639,159.0163,18415.0
2023-08-02 10:30:00,163.84,164.27,163.7,163.7,27381.0,159.0066,159.4239,158.8707,158.8707,27381.0
2023-08-02 10:40:00,163.74,163.92,163.51,163.92,35432.0,158.9095,159.0842,158.6863,159.0842,35432.0
2023-08-02 10:50:00,163.86,163.89,163.54,163.8,13128.0,159.026,159.0551,158.7154,158.9678,13128.0
2023-08-02 11:00:00,163.75,163.91,163.26,163.38,18111.0,158.9192,159.0745,158.4437,158.5601,18111.0
2023-08-02 11:10:00,163.36,163.43,163.12,163.26,22380.0,158.5407,158.6087,158.3078,158.4437,22380.0
2023-08-02 11:20:00,163.22,163.71,163.22,163.58,17420.0,158.4049,158.8804,158.4049,158.7542,17420.0
2023-08-02 11:30:00,163.63,163.73,163.36,163.46,16091.0,158.8028,158.8998,158.5407,158.6378,16091.0
2023-08-02 11:40:00,163.44,163.44,163.24,163.24,10220.0,158.6184,158.6184,158.4243,158.4243,10220.0
2023-08-02 11:50:00,163.29,163.35,162.97,162.98,10395.0,158.4728,158.531,158.1622,158.1719,10395.0
2023-08-02 12:00:00,163.0,163.93,163.0,163.93,9653.0,158.1914,159.0939,158.1914,159.0939,9653.0
2023-08-02 12:10:00,163.91,164.13,163.75,163.95,16089.0,159.0745,159.288,158.9192,159.1133,16089.0
2023-08-02 12:20:00,164.01,164.12,163.87,164.12,8291.0,159.1716,159.2783,159.0357,159.2783,8291.0
2023-08-02 12:30:00,164.12,164.25,164.01,164.16,10106.0,159.2783,159.4045,159.1716,159.3171,10106.0
2023-08-02 12:40:00,164.14,164.15,163.74,163.86,10334.0,159.2977,159.3074,158.9095,159.026,10334.0
2023-08-02 12:50:00,163.82,163.82,163.61,163.66,10532.0,158.9872,158.9872,158.7834,158.8319,10532.0
2023-08-02 13:00:00,163.65,163.72,163.62,163.71,4991.0,158.8222,158.8901,158.7931,158.8804,4991.0
2023-08-02 13:10:00,163.65,163.7,163.49,163.53,7193.0,158.8222,158.8707,158.6669,158.7057,7193.0
2023-08-02 13:20:00,163.54,163.8,163.51,163.8,7159.0,158.7154,158.9678,158.6863,158.9678,7159.0
2023-08-02 13:30:00,163.84,164.14,163.8,164.03,14981.0,159.0066,159.2977,158.9678,159.191,14981.0
2023-08-02 13:40:00,164.03,164.05,163.75,163.82,13121.0,159.191,159.2104,158.9192,158.9872,13121.0
2023-08-02 13:50:00,163.83,163.83,163.63,163.66,11781.0,158.9969,158.9969,158.8028,158.8319,11781.0
2023-08-02 14:00:00,163.66,163.69,163.48,163.51,8424.0,158.8319,158.861,158.6572,158.6863,8424.0
2023-08-02 14:10:00,163.53,163.54,163.44,163.44,15191.0,158.7057,158.7154,158.6184,158.6184,15191.0
2023-08-02 14:20:00,163.48,163.6,163.43,163.49,15235.0,158.6572,158.7737,158.6087,158.6669,15235.0
2023-08-02 14:30:00,163.5,163.62,163.42,163.59,7452.0,158.6766,158.7931,158.599,158.7639,7452.0
2023-08-02 14:40:00,163.62,163.72,163.47,163.56,10360.0,158.7931,158.8901,158.6475,158.7348,10360.0
2023-08-02 14:50:00,163.67,163.7,163.56,163.57,7160.0,158.8416,158.8707,158.7348,158.7445,7160.0
2023-08-02 15:00:00,163.57,163.74,163.57,163.74,11080.0,158.7445,158.9095,158.7445,158.9095,11080.0
2023-08-02 15:10:00,163.76,163.76,163.25,163.37,26121.0,158.9289,158.9289,158.434,158.5504,26121.0
2023-08-02 15:20:00,163.49,163.58,163.4,163.57,12887.0,158.6669,158.7542,158.5796,158.7445,12887.0
2023-08-02 15:30:00,163.59,163.59,163.42,163.5,15011.0,158.7639,158.7639,158.599,158.6766,15011.0
2023-08-02 15:40:00,163.51,163.64,163.45,163.45,26645.0,158.6863,158.8125,158.6281,158.6281,26645.0
2023-08-02 15:50:00,163.44,163.77,163.36,163.45,110034.0,158.6184,158.9386,158.5407,158.6281,110034.0
2023-08-03 09:30:00,163.0,163.54,162.23,162.25,42423.0,158.1914,158.7154,157.4441,157.4635,42423.0
2023-08-03 09:40:00,162.27,162.92,162.25,162.42,18737.0,157.4829,158.1137,157.4635,157.6285,18737.0
2023-08-03 09:50:00,162.45,163.04,162.34,162.35,13295.0,157.6576,158.2302,157.5508,157.5605,13295.0
2023-08-03 10:00:00,162.67,162.67,161.94,162.23,14707.0,157.8711,157.8711,157.1626,157.4441,14707.0
2023-08-03 10:10:00,162.29,162.29,161.99,162.11,16277.0,157.5023,157.5023,157.2112,157.3276,16277.0
2023-08-03 10:20:00,162.15,162.24,161.79,161.93,19548.0,157.3664,157.4538,157.0171,157.1529,19548.0
2023-08-03 10:30:00,161.93,162.06,161.83,162.0,13838.0,157.1529,157.2791,157.0559,157.2209,13838.0
2023-08-03 10:40:00,162.04,162.16,161.64,161.64,14140.0,157.2597,157.3761,156.8715,156.8715,14140.0
2023-08-03 10:50:00,161.69,161.72,161.24,161.24,10441.0,156.92,156.9491,156.4833,156.4833,10441.0
2023-08-03 11:00:00,161.23,161.79,161.23,161.79,19925.0,156.4736,157.0171,156.4736,157.0171,19925.0
2023-08-03 11:10:00,161.71,161.91,161.56,161.77,11236.0,156.9394,157.1335,156.7938,156.9976,11236.0
2023-08-03 11:20:00,161.82,162.04,161.82,161.96,9268.0,157.0462,157.2597,157.0462,157.182,9268.0
2023-08-03 11:30:00,161.95,162.06,161.84,161.92,9299.0,157.1723,157.2791,157.0656,157.1432,9299.0
2023-08-03 11:40:00,161.91,161.96,161.77,161.96,11798.0,157.1335,157.182,156.9976,157.182,11798.0
2023-08-03 11:50:00,161.98,161.99,161.81,161.81,22388.0,157.2014,157.2112,157.0365,157.0365,22388.0
2023-08-03 12:00:00,161.81,161.91,161.73,161.77,9439.0,157.0365,157.1335,156.9588,156.9976,9439.0
2023-08-03 12:10:00,161.78,161.91,161.58,161.58,12680.0,157.0073,157.1335,156.8132,156.8132,12680.0
2023-08-03 12:20:00,161.62,161.95,161.58,161.76,13095.0,156.8521,157.1723,156.8132,156.9879,13095.0
2023-08-03 12:30:00,161.78,161.89,161.71,161.76,11556.0,157.0073,157.1141,156.9394,156.9879,11556.0
2023-08-03 12:40:00,161.8,161.9,161.59,161.65,12495.0,157.0268,157.1238,156.823,156.8812,12495.0
2023-08-03 12:50:00,161.66,161.68,161.27,161.56,14087.0,156.8909,156.9103,156.5124,156.7938,14087.0
2023-08-03 13:00:00,161.59,161.59,161.33,161.42,17096.0,156.823,156.823,156.5706,156.658,17096.0
2023-08-03 13:10:00,161.46,161.56,161.25,161.27,20319.0,156.6968,156.7938,156.493,156.5124,20319.0
2023-08-03 13:20:00,161.27,161.48,161.21,161.48,20920.0,156.5124,156.7162,156.4542,156.7162,20920.0
2023-08-03 13:30:00,161.49,161.67,161.31,161.56,15973.0,156.7259,156.9006,156.5512,156.7938,15973.0
2023-08-03 13:40:00,161.54,161.82,161.49,161.64,11778.0,156.7744,157.0462,156.7259,156.8715,11778.0
2023-08-03 13:50:00,161.58,161.67,161.56,161.56,13273.0,156.8132,156.9006,156.7938,156.7938,13273.0
2023-08-03 14:00:00,161.58,161.8,161.58,161.8,10176.0,156.8132,157.0268,156.8132,157.0268,10176.0
2023-08-03 14:10:00,161.81,161.81,161.58,161.6,12268.0,157.0365,157.0365,156.8132,156.8327,12268.0
2023-08-03 14:20:00,161.59,161.71,161.57,161.7,9638.0,156.823,156.9394,156.8035,156.9297,9638.0
2023-08-03 14:30:00,161.71,161.8,161.42,161.53,14166.0,156.9394,157.0268,156.658,156.7647,14166.0
2023-08-03 14:40:00,161.55,161.58,161.35,161.51,10682.0,156.7841,156.8132,156.59,156.7453,10682.0
2023-08-03 14:50:00,161.51,161.73,161.46,161.63,11204.0,156.7453,156.9588,156.6968,156.8618,11204.0
2023-08-03 15:00:00,161.63,161.69,161.42,161.45,12487.0,156.8618,156.92,156.658,156.6871,12487.0
2023-08-03 15:10:00,161.43,161.43,161.21,161.35,9631.0,156.6677,156.6677,156.4542,156.59,9631.0
2023-08-03 15:20:00,161.35,161.47,161.29,161.39,16134.0,156.59,156.7065,156.5318,156.6289,16134.0
2023-08-03 15:30:00,161.31,161.44,161.29,161.36,24703.0,156.5512,156.6774,156.5318,156.5997,24703.0
2023-08-03 15:40:00,161.35,161.37,160.89,160.89,47159.0,156.59,156.6094,156.1436,156.1436,47159.0
2023-08-03 15:50:00,160.88,161.12,160.79,160.9,95475.0,156.1339,156.3668,156.0466,156.1533,95475.0
2023-08-04 09:30:00,160.99,161.42,160.8,160.81,26272.0,156.2407,156.658,156.0563,156.066,26272.0
2023-08-04 09:40:00,160.96,161.06,160.29,160.39,19089.0,156.2115,156.3086,155.5613,155.6584,19089.0
2023-08-04 09:50:00,160.36,160.72,160.28,160.62,11275.0,155.6292,155.9786,155.5516,155.8816,11275.0
2023-08-04 10:00:00,160.61,161.14,160.56,160.84,71495.0,155.8719,156.3862,155.8233,156.0951,71495.0
2023-08-04 10:10:00,160.88,161.07,160.55,160.56,39021.0,156.1339,156.3183,155.8136,155.8233,39021.0
2023-08-04 10:20:00,160.55,160.9,160.48,160.9,8560.0,155.8136,156.1533,155.7457,156.1533,8560.0
2023-08-04 10:30:00,160.92,161.01,160.84,160.97,27749.0,156.1727,156.2601,156.0951,156.2212,27749.0
2023-08-04 10:40:00,160.97,161.02,160.74,160.74,30272.0,156.2212,156.2698,155.998,155.998,30272.0
2023-08-04 10:50:00,160.66,160.81,160.55,160.76,14502.0,155.9204,156.066,155.8136,156.0174,14502.0
2023-08-04 11:00:00,160.73,160.79,160.47,160.47,8218.0,155.9883,156.0466,155.736,155.736,8218.0
2023-08-04 11:10:00,160.47,160.65,160.46,160.61,7723.0,155.736,155.9107,155.7263,155.8719,7723.0
2023-08-04 11:20:00,160.64,161.02,160.64,160.95,16705.0,155.901,156.2698,155.901,156.2018,16705.0
2023-08-04 11:30:00,160.98,161.39,160.94,161.32,15583.0,156.2309,156.6289,156.1921,156.5609,15583.0
2023-08-04 11:40:00,161.22,161.59,161.22,161.59,7740.0,156.4639,156.823,156.4639,156.823,7740.0
2023-08-04 11:50:00,161.57,161.6,161.37,161.44,7758.0,156.8035,156.8327,156.6094,156.6774,7758.0
2023-08-04 12:00:00,161.44,161.65,161.44,161.6,4610.0,156.6774,156.8812,156.6774,156.8327,4610.0
2023-08-04 12:10:00,161.63,161.73,161.56,161.64,4658.0,156.8618,156.9588,156.7938,156.8715,4658.0
2023-08-04 12:20:00,161.61,161.85,161.58,161.82,10600.0,156.8424,157.0753,156.8132,157.0462,10600.0
2023-08-04 12:30:00,161.83,161.83,161.48,161.5,5616.0,157.0559,157.0559,156.7162,156.7356,5616.0
2023-08-04 12:40:00,161.48,161.71,161.48,161.7,4714.0,156.7162,156.9394,156.7162,156.9297,4714.0
2023-08-04 12:50:00,161.71,161.85,161.64,161.64,12999.0,156.9394,157.0753,156.8715,156.8715,12999.0
2023-08-04 13:00:00,161.65,161.65,161.47,161.57,1890.0,156.8812,156.8812,156.7065,156.8035,1890.0
2023-08-04 13:10:00,161.57,161.71,161.49,161.58,5584.0,156.8035,156.9394,156.7259,156.8132,5584.0
2023-08-04 13:20:00,161.56,161.65,161.51,161.58,4693.0,156.7938,156.8812,156.7453,156.8132,4693.0
2023-08-04 13:30:00,161.6,161.7,161.48,161.5,6637.0,156.8327,156.9297,156.7162,156.7356,6637.0
2023-08-04 13:40:00,161.49,161.67,161.46,161.67,4936.0,156.7259,156.9006,156.6968,156.9006,4936.0
2023-08-04 13:50:00,161.67,161.74,161.49,161.52,8591.0,156.9006,156.9685,156.7259,156.755,8591.0
2023-08-04 14:00:00,161.47,161.51,161.11,161.15,13705.0,156.7065,156.7453,156.3571,156.3959,13705.0
2023-08-04 14:10:00,161.14,161.17,160.93,161.02,5762.0,156.3862,156.4153,156.1824,156.2698,5762.0
2023-08-04 14:20:00,161.03,161.06,160.81,160.93,7844.0,156.2795,156.3086,156.066,156.1824,7844.0
2023-08-04 14:30:00,160.91,160.93,160.82,160.82,6073.0,156.163,156.1824,156.0757,156.0757,6073.0
2023-08-04 14:40:00,160.78,160.83,160.63,160.67,8987.0,156.0368,156.0854,155.8913,155.9301,8987.0
2023-08-04 14:50:00,160.74,160.79,160.49,160.51,14368.0,155.998,156.0466,155.7554,155.7748,14368.0
2023-08-04 15:00:00,160.53,160.71,160.41,160.47,10234.0,155.7942,155.9689,155.6778,155.736,10234.0
2023-08-04 15:10:00,160.48,160.67,160.46,160.57,11326.0,155.7457,155.9301,155.7263,155.833,11326.0
2023-08-04 15:20:00,160.52,160.59,160.41,160.54,14484.0,155.7845,155.8525,155.6778,155.8039,14484.0
2023-08-04 15:30:00,160.6,160.62,160.26,160.28,11858.0,155.8622,155.8816,155.5322,155.5516,11858.0
2023-08-04 15:40:00,160.28,160.48,160.21,160.38,14973.0,155.5516,155.7457,155.4837,155.6486,14973.0
2023-08-04 15:50:00,160.38,160.55,160.24,160.46,71232.0,155.6486,155.8136,155.5128,155.7263,71232.0
2023-08-07 09:30:00,160.44,160.91,160.26,160.67,27369.0,155.7069,156.163,155.5322,155.9301,27369.0
2023-08-07 09:40:00,160.66,161.29,160.66,161.25,11982.0,155.9204,156.5318,155.9204,156.493,11982.0
2023-08-07 09:50:00,161.22,161.22,160.89,161.04,16620.0,156.4639,156.4639,156.1436,156.2892,16620.0
2023-08-07 10:00:00,161.01,161.04,160.45,160.7,18468.0,156.2601,156.2892,155.7166,155.9592,18468.0
2023-08-07 10:10:00,160.69,161.01,160.54,160.9,7147.0,155.9495,156.2601,155.8039,156.1533,7147.0
2023-08-07 10:20:00,160.9,161.18,160.9,161.18,10547.0,156.1533,156.425,156.1533,156.425,10547.0
2023-08-07 10:30:00,161.22,161.32,161.05,161.05,18685.0,156.4639,156.5609,156.2989,156.2989,18685.0
2023-08-07 10:40:00,161.11,161.15,160.81,160.81,12433.0,156.3571,156.3959,156.066,156.066,12433.0
2023-08-07 10:50:00,160.8,161.25,160.69,161.25,21214.0,156.0563,156.493,155.9495,156.493,21214.0
2023-08-07 11:00:00,161.25,161.5,161.22,161.5,8877.0,156.493,156.7356,156.4639,156.7356,8877.0
2023-08-07 11:10:00,161.52,161.56,161.17,161.39,12197.0,156.755,156.7938,156.4153,156.6289,12197.0
2023-08-07 11:20:00,161.32,161.42,161.2,161.21,16115.0,156.5609,156.658,156.4445,156.4542,16115.0
2023-08-07 11:30:00,161.25,161.27,161.15,161.24,7114.0,156.493,156.5124,156.3959,156.4833,7114.0
2023-08-07 11:40:00,161.22,161.25,161.0,161.02,13522.0,156.4639,156.493,156.2504,156.2698,13522.0
2023-08-07 11:50:00,161.0,161.19,160.97,161.15,12618.0,156.2504,156.4348,156.2212,156.3959,12618.0
2023-08-07 12:00:00,161.15,161.16,160.87,160.88,7864.0,156.3959,156.4056,156.1242,156.1339,7864.0
2023-08-07 12:10:00,160.89,160.96,160.82,160.87,6956.0,156.1436,156.2115,156.0757,156.1242,6956.0
2023-08-07 12:20:00,160.93,161.0,160.83,160.86,14302.0,156.1824,156.2504,156.0854,156.1145,14302.0
2023-08-07 12:30:00,160.84,160.87,160.56,160.57,13014.0,156.0951,156.1242,155.8233,155.833,13014.0
2023-08-07 12:40:00,160.59,160.78,160.56,160.78,5642.0,155.8525,156.0368,155.8233,156.0368,5642.0
2023-08-07 12:50:00,160.78,160.87,160.67,160.87,5443.0,156.0368,156.1242,155.9301,156.1242,5443.0
2023-08-07 13:00:00,160.86,161.05,160.86,160.99,6763.0,156.1145,156.2989,156.1145,156.2407,6763.0
2023-08-07 13:10:00,160.96,160.98,160.8,160.89,10251.0,156.2115,156.2309,156.0563,156.1436,10251.0
2023-08-07 13:20:00,160.91,160.99,160.85,160.89,7793.0,156.163,156.2407,156.1048,156.1436,7793.0
2023-08-07 13:30:00,160.91,161.14,160.87,161.03,10941.0,156.163,156.3862,156.1242,156.2795,10941.0
2023-08-07 13:40:00,161.06,161.2,160.97,161.13,12657.0,156.3086,156.4445,156.2212,156.3765,12657.0
2023-08-07 13:50:00,161.18,161.34,161.15,161.25,10493.0,156.425,156.5803,156.3959,156.493,10493.0
2023-08-07 14:00:00,161.21,161.28,161.1,161.12,5299.0,156.4542,156.5221,156.3474,156.3668,5299.0
2023-08-07 14:10:00,161.16,161.16,160.99,161.05,4719.0,156.4056,156.4056,156.2407,156.2989,4719.0
2023-08-07 14:20:00,161.06,161.07,160.95,161.07,6964.0,156.3086,156.3183,156.2018,156.3183,6964.0
2023-08-07 14:30:00,161.06,161.19,161.06,161.15,7100.0,156.3086,156.4348,156.3086,156.3959,7100.0
2023-08-07 14:40:00,161.14,161.2,161.09,161.17,10688.0,156.3862,156.4445,156.3377,156.4153,10688.0
2023-08-07 14:50:00,161.15,161.19,161.08,161.14,6101.0,156.3959,156.4348,156.328,156.3862,6101.0
2023-08-07 15:00:00,161.16,161.19,161.1,161.1,8422.0,156.4056,156.4348,156.3474,156.3474,8422.0
2023-08-07 15:10:00,161.1,161.1,160.97,160.99,10195.0,156.3474,156.3474,156.2212,156.2407,10195.0
2023-08-07 15:20:00,161.02,161.12,161.02,161.05,7206.0,156.2698,156.3668,156.2698,156.2989,7206.0
2023-08-07 15:30:00,161.05,161.11,160.98,160.99,13426.0,156.2989,156.3571,156.2309,156.2407,13426.0
2023-08-07 15:40:00,161.02,161.04,160.75,160.9,30935.0,156.2698,156.2892,156.0077,156.1533,30935.0
2023-08-07 15:50:00,160.91,161.31,160.91,161.27,88190.0,156.163,156.5512,156.163,156.5124,88190.0
2023-08-08 09:30:00,161.69,161.92,160.9,161.0,24718.0,156.92,157.1432,156.1533,156.2504,24718.0
2023-08-08 09:40:00,160.97,161.22,160.52,160.63,6220.0,156.2212,156.4639,155.7845,155.8913,6220.0
2023-08-08 09:50:00,160.62,160.79,160.36,160.74,8631.0,155.8816,156.0466,155.6292,155.998,8631.0
2023-08-08 10:00:00,160.7,160.73,160.0,160.08,10708.0,155.9592,155.9883,155.2799,155.3575,10708.0
2023-08-08 10:10:00,160.13,160.15,159.5,159.59,16328.0,155.406,155.4254,154.7946,154.882,16328.0
2023-08-08 10:20:00,159.58,159.61,159.37,159.39,8502.0,154.8722,154.9014,154.6684,154.6879,8502.0
2023-08-08 10:30:00,159.43,159.79,159.43,159.61,11059.0,154.7267,155.0761,154.7267,154.9014,11059.0
2023-08-08 10:40:00,159.6,159.78,159.51,159.63,6500.0,154.8917,155.0663,154.8043,154.9208,6500.0
2023-08-08 10:50:00,159.74,159.76,159.51,159.7,7784.0,155.0275,155.0469,154.8043,154.9887,7784.0
2023-08-08 11:00:00,159.74,159.86,159.61,159.61,3924.0,155.0275,155.144,154.9014,154.9014,3924.0
2023-08-08 11:10:00,159.63,159.83,159.58,159.83,4429.0,154.9208,155.1149,154.8722,155.1149,4429.0
2023-08-08 11:20:00,159.83,159.9,159.47,159.62,10957.0,155.1149,155.1828,154.7655,154.9111,10957.0
2023-08-08 11:30:00,159.65,159.82,159.53,159.57,9580.0,154.9402,155.1052,154.8237,154.8625,9580.0
2023-08-08 11:40:00,159.57,159.65,159.44,159.48,7206.0,154.8625,154.9402,154.7364,154.7752,7206.0
2023-08-08 11:50:00,159.42,159.48,159.36,159.4,7323.0,154.717,154.7752,154.6587,154.6976,7323.0
2023-08-08 12:00:00,159.4,159.48,159.18,159.22,8029.0,154.6976,154.7752,154.484,154.5229,8029.0
2023-08-08 12:10:00,159.21,159.26,159.15,159.2,10612.0,154.5132,154.5617,154.4549,154.5035,10612.0
2023-08-08 12:20:00,159.22,159.33,159.1,159.29,6339.0,154.5229,154.6296,154.4064,154.5908,6339.0
2023-08-08 12:30:00,159.27,159.59,159.27,159.53,8203.0,154.5714,154.882,154.5714,154.8237,8203.0
2023-08-08 12:40:00,159.49,159.82,159.48,159.82,5385.0,154.7849,155.1052,154.7752,155.1052,5385.0
2023-08-08 12:50:00,159.78,159.82,159.61,159.65,8232.0,155.0663,155.1052,154.9014,154.9402,8232.0
2023-08-08 13:00:00,159.64,159.88,159.62,159.88,7120.0,154.9305,155.1634,154.9111,155.1634,7120.0
2023-08-08 13:10:00,159.83,160.08,159.79,160.08,9897.0,155.1149,155.3575,155.0761,155.3575,9897.0
2023-08-08 13:20:00,160.08,160.1,159.82,159.94,5729.0,155.3575,155.3769,155.1052,155.2216,5729.0
2023-08-08 13:30:00,159.94,159.94,159.88,159.9,6185.0,155.2216,155.2216,155.1634,155.1828,6185.0
2023-08-08 13:40:00,159.92,159.94,159.81,159.86,6830.0,155.2022,155.2216,155.0955,155.144,6830.0
2023-08-08 13:50:00,159.86,159.93,159.63,159.64,6056.0,155.144,155.2119,154.9208,154.9305,6056.0
2023-08-08 14:00:00,159.59,159.75,159.59,159.67,6521.0,154.882,155.0372,154.882,154.9596,6521.0
2023-08-08 14:10:00,159.67,159.75,159.62,159.72,5374.0,154.9596,155.0372,154.9111,155.0081,5374.0
2023-08-08 14:20:00,159.75,159.75,159.56,159.66,7674.0,155.0372,155.0372,154.8528,154.9499,7674.0
2023-08-08 14:30:00,159.65,159.7,159.5,159.53,9555.0,154.9402,154.9887,154.7946,154.8237,9555.0
2023-08-08 14:40:00,159.55,159.71,159.55,159.66,8002.0,154.8431,154.9984,154.8431,154.9499,8002.0
2023-08-08 14:50:00,159.66,159.81,159.58,159.68,7113.0,154.9499,155.0955,154.8722,154.9693,7113.0
2023-08-08 15:00:00,159.68,159.83,159.64,159.75,5481.0,154.9693,155.1149,154.9305,155.0372,5481.0
2023-08-08 15:10:00,159.74,159.82,159.73,159.81,11123.0,155.0275,155.1052,155.0178,155.0955,11123.0
2023-08-08 15:20:00,159.84,160.02,159.81,159.95,12860.0,155.1246,155.2993,155.0955,155.2313,12860.0
2023-08-08 15:30:00,159.96,160.02,159.87,159.9,11620.0,155.241,155.2993,155.1537,155.1828,11620.0
2023-08-08 15:40:00,159.92,160.16,159.92,160.1,37253.0,155.2022,155.4351,155.2022,155.3769,37253.0
2023-08-08 15:50:00,160.03,160.08,159.79,159.83,79470.0,155.309,155.3575,155.0761,155.1149,79470.0
2023-08-09 09:30:00,159.91,160.83,159.67,160.79,32236.0,155.1925,156.0854,154.9596,156.0466,32236.0
2023-08-09 09:40:00,160.79,160.8,160.25,160.41,8666.0,156.0466,156.0563,155.5225,155.6778,8666.0
2023-08-09 09:50:00,160.44,160.64,160.25,160.61,11493.0,155.7069,155.901,155.5225,155.8719,11493.0
2023-08-09 10:00:00,160.66,160.77,160.29,160.29,22691.0,155.9204,156.0271,155.5613,155.5613,22691.0
2023-08-09 10:10:00,160.29,160.3,159.75,160.08,17669.0,155.5613,155.571,155.0372,155.3575,17669.0
2023-08-09 10:20:00,160.08,160.32,160.06,160.32,7370.0,155.3575,155.5904,155.3381,155.5904,7370.0
2023-08-09 10:30:00,160.31,160.46,160.08,160.43,7177.0,155.5807,155.7263,155.3575,155.6972,7177.0
2023-08-09 10:40:00,160.45,160.5,160.38,160.45,4335.0,155.7166,155.7651,155.6486,155.7166,4335.0
2023-08-09 10:50:00,160.41,161.03,160.35,160.99,7242.0,155.6778,156.2795,155.6195,156.2407,7242.0
2023-08-09 11:00:00,160.97,161.08,160.92,160.98,9200.0,156.2212,156.328,156.1727,156.2309,9200.0
2023-08-09 11:10:00,160.96,161.03,160.67,160.7,7283.0,156.2115,156.2795,155.9301,155.9592,7283.0
2023-08-09 11:20:00,160.7,160.79,160.68,160.71,6582.0,155.9592,156.0466,155.9398,155.9689,6582.0
2023-08-09 11:30:00,160.7,160.82,160.55,160.55,8130.0,155.9592,156.0757,155.8136,155.8136,8130.0
2023-08-09 11:40:00,160.55,160.59,160.28,160.28,5543.0,155.8136,155.8525,155.5516,155.5516,5543.0
2023-08-09 11:50:00,160.31,160.36,160.06,160.18,12775.0,155.5807,155.6292,155.3381,155.4545,12775.0
2023-08-09 12:00:00,160.15,160.55,160.15,160.51,4465.0,155.4254,155.8136,155.4254,155.7748,4465.0
2023-08-09 12:10:00,160.54,160.58,160.46,160.51,5308.0,155.8039,155.8427,155.7263,155.7748,5308.0
2023-08-09 12:20:00,160.51,160.63,160.48,160.61,6715.0,155.7748,155.8913,155.7457,155.8719,6715.0
2023-08-09 12:30:00,160.59,160.76,160.58,160.68,4276.0,155.8525,156.0174,155.8427,155.9398,4276.0
2023-08-09 12:40:00,160.64,160.77,160.64,160.66,4497.0,155.901,156.0271,155.901,155.9204,4497.0
2023-08-09 12:50:00,160.68,160.83,160.68,160.83,8975.0,155.9398,156.0854,155.9398,156.0854,8975.0
2023-08-09 13:00:00,160.79,160.9,160.67,160.84,31336.0,156.0466,156.1533,155.9301,156.0951,31336.0
2023-08-09 13:10:00,160.84,161.03,160.8,160.94,15408.0,156.0951,156.2795,156.0563,156.1921,15408.0
2023-08-09 13:20:00,161.01,161.05,160.91,161.0,15688.0,156.2601,156.2989,156.163,156.2504,15688.0
2023-08-09 13:30:00,161.0,161.28,161.0,161.28,18613.0,156.2504,156.5221,156.2504,156.5221,18613.0
2023-08-09 13:40:00,161.27,161.39,161.18,161.28,9625.0,156.5124,156.6289,156.425,156.5221,9625.0
2023-08-09 13:50:00,161.28,161.3,161.09,161.09,8120.0,156.5221,156.5415,156.3377,156.3377,8120.0
2023-08-09 14:00:00,161.1,161.15,161.03,161.14,10052.0,156.3474,156.3959,156.2795,156.3862,10052.0
2023-08-09 14:10:00,161.15,161.51,161.15,161.51,8889.0,156.3959,156.7453,156.3959,156.7453,8889.0
2023-08-09 14:20:00,161.52,161.65,161.47,161.58,25239.0,156.755,156.8812,156.7065,156.8132,25239.0
2023-08-09 14:30:00,161.63,161.83,161.63,161.83,27154.0,156.8618,157.0559,156.8618,157.0559,27154.0
2023-08-09 14:40:00,161.81,161.86,161.65,161.78,9909.0,157.0365,157.085,156.8812,157.0073,9909.0
2023-08-09 14:50:00,161.81,162.03,161.81,162.01,28959.0,157.0365,157.25,157.0365,157.2306,28959.0
2023-08-09 15:00:00,162.03,162.12,161.86,161.88,16011.0,157.25,157.3373,157.085,157.1044,16011.0
2023-08-09 15:10:00,161.89,162.02,161.75,162.02,16596.0,157.1141,157.2403,156.9782,157.2403,16596.0
2023-08-09 15:20:00,162.01,162.26,161.98,162.12,27424.0,157.2306,157.4732,157.2014,157.3373,27424.0
2023-08-09 15:30:00,162.13,162.14,161.79,161.82,15380.0,157.347,157.3567,157.0171,157.0462,15380.0
2023-08-09 15:40:00,161.79,161.89,161.47,161.54,24274.0,157.0171,157.1141,156.7065,156.7744,24274.0
2023-08-09 15:50:00,161.54,161.73,161.47,161.5,85791.0,156.7744,156.9588,156.7065,156.7356,85791.0
2023-08-10 09:30:00,161.01,162.0,160.77,161.8,38938.0,156.2601,157.2209,156.0271,157.0268,38938.0
2023-08-10 09:40:00,161.88,162.13,161.41,161.42,15119.0,157.1044,157.347,156.6483,156.658,15119.0
2023-08-10 09:50:00,161.47,161.56,161.24,161.36,18336.0,156.7065,156.7938,156.4833,156.5997,18336.0
2023-08-10 10:00:00,161.38,161.55,161.17,161.36,19477.0,156.6191,156.7841,156.4153,156.5997,19477.0
2023-08-10 10:10:00,161.36,161.42,160.97,161.04,17522.0,156.5997,156.658,156.2212,156.2892,17522.0
2023-08-10 10:20:00,160.96,161.05,160.79,161.05,16018.0,156.2115,156.2989,156.0466,156.2989,16018.0
2023-08-10 10:30:00,161.08,161.21,160.96,161.2,18281.0,156.328,156.4542,156.2115,156.4445,18281.0
2023-08-10 10:40:00,161.19,161.27,160.5,160.58,39309.0,156.4348,156.5124,155.7651,155.8427,39309.0
2023-08-10 10:50:00,160.59,160.69,160.34,160.52,15230.0,155.8525,155.9495,155.6098,155.7845,15230.0
2023-08-10 11:00:00,160.64,160.72,160.46,160.6,13872.0,155.901,155.9786,155.7263,155.8622,13872.0
2023-08-10 11:10:00,160.58,160.71,160.5,160.53,6925.0,155.8427,155.9689,155.7651,155.7942,6925.0
2023-08-10 11:20:00,160.6,160.92,160.52,160.91,11978.0,155.8622,156.1727,155.7845,156.163,11978.0
2023-08-10 11:30:00,160.86,161.22,160.82,160.88,12004.0,156.1145,156.4639,156.0757,156.1339,12004.0
2023-08-10 11:40:00,160.86,160.86,160.5,160.69,21794.0,156.1145,156.1145,155.7651,155.9495,21794.0
2023-08-10 11:50:00,160.68,160.68,160.47,160.65,7601.0,155.9398,155.9398,155.736,155.9107,7601.0
2023-08-10 12:00:00,160.61,160.63,160.25,160.39,9291.0,155.8719,155.8913,155.5225,155.6584,9291.0
2023-08-10 12:10:00,160.35,160.62,160.26,160.48,4454.0,155.6195,155.8816,155.5322,155.7457,4454.0
2023-08-10 12:20:00,160.46,160.57,160.32,160.46,6970.0,155.7263,155.833,155.5904,155.7263,6970.0
2023-08-10 12:30:00,160.46,160.58,160.4,160.54,3858.0,155.7263,155.8427,155.6681,155.8039,3858.0
2023-08-10 12:40:00,160.5,160.76,160.48,160.76,2046.0,155.7651,156.0174,155.7457,156.0174,2046.0
2023-08-10 12:50:00,160.69,160.72,160.35,160.44,5616.0,155.9495,155.9786,155.6195,155.7069,5616.0
2023-08-10 13:00:00,160.43,160.43,160.24,160.31,24118.0,155.6972,155.6972,155.5128,155.5807,24118.0
2023-08-10 13:10:00,160.3,160.39,160.07,160.08,28301.0,155.571,155.6584,155.3478,155.3575,28301.0
2023-08-10 13:20:00,160.04,160.08,159.65,159.67,16224.0,155.3187,155.3575,154.9402,154.9596,16224.0
2023-08-10 13:30:00,159.65,159.66,159.47,159.52,13695.0,154.9402,154.9499,154.7655,154.814,13695.0
2023-08-10 13:40:00,159.55,160.04,159.55,160.04,5384.0,154.8431,155.3187,154.8431,155.3187,5384.0
2023-08-10 13:50:00,160.03,160.13,159.8,159.8,12435.0,155.309,155.406,155.0858,155.0858,12435.0
2023-08-10 14:00:00,159.77,160.16,159.72,160.08,4334.0,155.0566,155.4351,155.0081,155.3575,4334.0
2023-08-10 14:10:00,160.11,160.14,160.02,160.08,7029.0,155.3866,155.4157,155.2993,155.3575,7029.0
2023-08-10 14:20:00,160.06,160.19,160.06,160.15,6441.0,155.3381,155.4643,155.3381,155.4254,6441.0
2023-08-10 14:30:00,160.15,160.19,159.99,159.99,7463.0,155.4254,155.4643,155.2702,155.2702,7463.0
2023-08-10 14:40:00,159.98,160.19,159.87,160.06,4404.0,155.2604,155.4643,155.1537,155.3381,4404.0
2023-08-10 14:50:00,160.01,160.29,160.01,160.24,13729.0,155.2896,155.5613,155.2896,155.5128,13729.0
2023-08-10 15:00:00,160.14,160.14,159.99,160.07,5186.0,155.4157,155.4157,155.2702,155.3478,5186.0
2023-08-10 15:10:00,160.07,160.12,160.01,160.12,5671.0,155.3478,155.3963,155.2896,155.3963,5671.0
2023-08-10 15:20:00,160.11,160.18,159.78,159.85,9274.0,155.3866,155.4545,155.0663,155.1343,9274.0
2023-08-10 15:30:00,159.82,159.83,159.44,159.52,12134.0,155.1052,155.1149,154.7364,154.814,12134.0
2023-08-10 15:40:00,159.51,159.59,159.29,159.54,22383.0,154.8043,154.882,154.5908,154.8334,22383.0
2023-08-10 15:50:00,159.54,159.92,159.49,159.8,65135.0,154.8334,155.2022,154.7849,155.0858,65135.0
2023-08-11 09:30:00,159.71,160.74,159.71,160.09,34122.0,154.9984,155.998,154.9984,155.3672,34122.0
2023-08-11 09:40:00,160.11,160.49,159.75,160.05,7869.0,155.3866,155.7554,155.0372,155.3284,7869.0
2023-08-11 09:50:00,160.06,160.27,159.91,160.26,5669.0,155.3381,155.5419,155.1925,155.5322,5669.0
2023-08-11 10:00:00,160.29,160.36,159.83,159.97,13418.0,155.5613,155.6292,155.1149,155.2507,13418.0
2023-08-11 10:10:00,160.01,160.08,159.77,160.08,6856.0,155.2896,155.3575,155.0566,155.3575,6856.0
2023-08-11 10:20:00,160.12,160.17,159.86,160.03,11237.0,155.3963,155.4448,155.144,155.309,11237.0
2023-08-11 10:30:00,160.02,160.11,159.9,160.11,7783.0,155.2993,155.3866,155.1828,155.3866,7783.0
2023-08-11 10:40:00,160.17,160.41,160.06,160.37,9222.0,155.4448,155.6778,155.3381,155.6389,9222.0
2023-08-11 10:50:00,160.35,160.35,160.08,160.09,10599.0,155.6195,155.6195,155.3575,155.3672,10599.0
2023-08-11 11:00:00,160.11,160.24,160.07,160.11,5094.0,155.3866,155.5128,155.3478,155.3866,5094.0
2023-08-11 11:10:00,160.13,160.13,159.94,159.94,12024.0,155.406,155.406,155.2216,155.2216,12024.0
2023-08-11 11:20:00,159.93,160.0,159.82,159.88,5189.0,155.2119,155.2799,155.1052,155.1634,5189.0
2023-08-11 11:30:00,159.87,160.4,159.87,160.22,6338.0,155.1537,155.6681,155.1537,155.4934,6338.0
2023-08-11 11:40:00,160.19,160.59,160.17,160.58,8982.0,155.4643,155.8525,155.4448,155.8427,8982.0
2023-08-11 11:50:00,160.64,160.73,160.4,160.7,8341.0,155.901,155.9883,155.6681,155.9592,8341.0
2023-08-11 12:00:00,160.72,160.74,160.51,160.61,6051.0,155.9786,155.998,155.7748,155.8719,6051.0
2023-08-11 12:10:00,160.61,160.66,160.41,160.41,6266.0,155.8719,155.9204,155.6778,155.6778,6266.0
2023-08-11 12:20:00,160.39,160.53,160.33,160.38,5381.0,155.6584,155.7942,155.6001,155.6486,5381.0
2023-08-11 12:30:00,160.41,160.41,160.2,160.24,5426.0,155.6778,155.6778,155.474,155.5128,5426.0
2023-08-11 12:40:00,160.23,160.33,160.2,160.29,6461.0,155.5031,155.6001,155.474,155.5613,6461.0
2023-08-11 12:50:00,160.25,160.35,160.15,160.17,6391.0,155.5225,155.6195,155.4254,155.4448,6391.0
2023-08-11 13:00:00,160.14,160.26,160.05,160.13,3568.0,155.4157,155.5322,155.3284,155.406,3568.0
2023-08-11 13:10:00,160.1,160.2,160.04,160.07,5041.0,155.3769,155.474,155.3187,155.3478,5041.0
2023-08-11 13:20:00,160.11,160.29,160.1,160.2,7239.0,155.3866,155.5613,155.3769,155.474,7239.0
2023-08-11 13:30:00,160.24,160.27,160.15,160.25,4395.0,155.5128,155.5419,155.4254,155.5225,4395.0
2023-08-11 13:40:00,160.23,160.23,159.99,159.99,4133.0,155.5031,155.5031,155.2702,155.2702,4133.0
2023-08-11 13:50:00,159.99,160.04,159.72,159.81,5559.0,155.2702,155.3187,155.0081,155.0955,5559.0
2023-08-11 14:00:00,159.87,160.14,159.87,160.14,6809.0,155.1537,155.4157,155.1537,155.4157,6809.0
2023-08-11 14:10:00,160.15,160.15,159.99,160.03,16530.0,155.4254,155.4254,155.2702,155.309,16530.0
2023-08-11 14:20:00,159.99,160.3,159.89,160.17,8493.0,155.2702,155.571,155.1731,155.4448,8493.0
2023-08-11 14:30:00,160.17,160.37,160.17,160.37,5050.0,155.4448,155.6389,155.4448,155.6389,5050.0
2023-08-11 14:40:00,160.38,160.52,160.34,160.51,5195.0,155.6486,155.7845,155.6098,155.7748,5195.0
2023-08-11 14:50:00,160.56,160.56,160.42,160.52,4851.0,155.8233,155.8233,155.6875,155.7845,4851.0
2023-08-11 15:00:00,160.51,160.51,160.3,160.34,13511.0,155.7748,155.7748,155.571,155.6098,13511.0
2023-08-11 15:10:00,160.29,160.68,160.29,160.67,8796.0,155.5613,155.9398,155.5613,155.9301,8796.0
2023-08-11 15:20:00,160.67,160.96,160.63,160.95,27933.0,155.9301,156.2115,155.8913,156.2018,27933.0
2023-08-11 15:30:00,160.91,161.12,160.87,161.02,25972.0,156.163,156.3668,156.1242,156.2698,25972.0
2023-08-11 15:40:00,161.03,161.06,160.96,161.01,31734.0,156.2795,156.3086,156.2115,156.2601,31734.0
2023-08-11 15:50:00,161.03,161.09,160.84,160.94,119435.0,156.2795,156.3377,156.0951,156.1921,119435.0
2023-08-14 09:30:00,161.02,161.72,160.94,161.38,20385.0,156.2698,156.9491,156.1921,156.6191,20385.0
2023-08-14 09:40:00,161.31,161.66,161.07,161.3,12699.0,156.5512,156.8909,156.3183,156.5415,12699.0
2023-08-14 09:50:00,161.24,161.27,160.89,161.02,8503.0,156.4833,156.5124,156.1436,156.2698,8503.0
2023-08-14 10:00:00,160.95,161.18,160.95,161.11,6768.0,156.2018,156.425,156.2018,156.3571,6768.0
2023-08-14 10:10:00,161.06,161.27,160.87,161.27,6460.0,156.3086,156.5124,156.1242,156.5124,6460.0
2023-08-14 10:20:00,161.25,161.41,161.25,161.39,4435.0,156.493,156.6483,156.493,156.6289,4435.0
2023-08-14 10:30:00,161.44,161.45,161.18,161.3,7854.0,156.6774,156.6871,156.425,156.5415,7854.0
2023-08-14 10:40:00,161.31,161.34,161.14,161.29,6490.0,156.5512,156.5803,156.3862,156.5318,6490.0
2023-08-14 10:50:00,161.28,161.65,161.27,161.63,14775.0,156.5221,156.8812,156.5124,156.8618,14775.0
2023-08-14 11:00:00,161.63,161.72,161.55,161.68,15354.0,156.8618,156.9491,156.7841,156.9103,15354.0
2023-08-14 11:10:00,161.65,161.73,161.6,161.67,17215.0,156.8812,156.9588,156.8327,156.9006,17215.0
2023-08-14 11:20:00,161.71,161.81,161.67,161.77,19771.0,156.9394,157.0365,156.9006,156.9976,19771.0
2023-08-14 11:30:00,161.81,161.84,161.71,161.76,6281.0,157.0365,157.0656,156.9394,156.9879,6281.0
2023-08-14 11:40:00,161.77,161.87,161.73,161.85,5566.0,156.9976,157.0947,156.9588,157.0753,5566.0
2023-08-14 11:50:00,161.83,161.84,161.74,161.81,2551.0,157.0559,157.0656,156.9685,157.0365,2551.0
2023-08-14 12:00:00,161.79,161.82,161.7,161.78,5770.0,157.0171,157.0462,156.9297,157.0073,5770.0
2023-08-14 12:10:00,161.74,161.77,161.52,161.77,27317.0,156.9685,156.9976,156.755,156.9976,27317.0
2023-08-14 12:20:00,161.8,161.88,161.55,161.55,6947.0,157.0268,157.1044,156.7841,156.7841,6947.0
2023-08-14 12:30:00,161.6,161.6,161.49,161.56,3064.0,156.8327,156.8327,156.7259,156.7938,3064.0
2023-08-14 12:40:00,161.52,161.63,161.52,161.55,3939.0,156.755,156.8618,156.755,156.7841,3939.0
2023-08-14 12:50:00,161.6,161.65,161.49,161.6,5030.0,156.8327,156.8812,156.7259,156.8327,5030.0
2023-08-14 13:00:00,161.61,161.62,161.48,161.55,7134.0,156.8424,156.8521,156.7162,156.7841,7134.0
2023-08-14 13:10:00,161.59,161.64,161.52,161.61,21934.0,156.823,156.8715,156.755,156.8424,21934.0
2023-08-14 13:20:00,161.67,161.7,161.48,161.52,8523.0,156.9006,156.9297,156.7162,156.755,8523.0
2023-08-14 13:30:00,161.6,161.61,161.43,161.46,2917.0,156.8327,156.8424,156.6677,156.6968,2917.0
2023-08-14 13:40:00,161.45,161.51,161.39,161.4,3963.0,156.6871,156.7453,156.6289,156.6386,3963.0
2023-08-14 13:50:00,161.41,161.41,161.19,161.25,3281.0,156.6483,156.6483,156.4348,156.493,3281.0
2023-08-14 14:00:00,161.22,161.27,161.18,161.22,4722.0,156.4639,156.5124,156.425,156.4639,4722.0
2023-08-14 14:10:00,161.22,161.28,161.2,161.2,4463.0,156.4639,156.5221,156.4445,156.4445,4463.0
2023-08-14 14:20:00,161.2,161.25,161.16,161.19,4309.0,156.4445,156.493,156.4056,156.4348,4309.0
2023-08-14 14:30:00,161.22,161.25,161.15,161.2,2797.0,156.4639,156.493,156.3959,156.4445,2797.0
2023-08-14 14:40:00,161.19,161.26,161.17,161.22,5546.0,156.4348,156.5027,156.4153,156.4639,5546.0
2023-08-14 14:50:00,161.19,161.21,161.09,161.14,4434.0,156.4348,156.4542,156.3377,156.3862,4434.0
2023-08-14 15:00:00,161.14,161.16,160.89,160.9,6786.0,156.3862,156.4056,156.1436,156.1533,6786.0
2023-08-14 15:10:00,160.88,160.92,160.83,160.86,7641.0,156.1339,156.1727,156.0854,156.1145,7641.0
2023-08-14 15:20:00,160.87,160.91,160.64,160.68,10593.0,156.1242,156.163,155.901,155.9398,10593.0
2023-08-14 15:30:00,160.68,160.71,160.5,160.6,15560.0,155.9398,155.9689,155.7651,155.8622,15560.0
2023-08-14 15:40:00,160.61,160.81,160.58,160.62,21183.0,155.8719,156.066,155.8427,155.8816,21183.0
2023-08-14 15:50:00,160.65,160.84,160.54,160.77,67658.0,155.9107,156.0951,155.8039,156.0271,67658.0
2023-08-15 09:30:00,160.0,160.62,160.0,160.35,37297.0,155.2799,155.8816,155.2799,155.6195,37297.0
2023-08-15 09:40:00,160.35,160.91,160.29,160.72,17119.0,155.6195,156.163,155.5613,155.9786,17119.0
2023-08-15 09:50:00,160.6,160.83,160.45,160.49,13810.0,155.8622,156.0854,155.7166,155.7554,13810.0
2023-08-15 10:00:00,160.49,160.75,160.39,160.51,9861.0,155.7554,156.0077,155.6584,155.7748,9861.0
2023-08-15 10:10:00,160.59,160.83,160.45,160.83,12463.0,155.8525,156.0854,155.7166,156.0854,12463.0
2023-08-15 10:20:00,160.81,160.82,160.55,160.61,12534.0,156.066,156.0757,155.8136,155.8719,12534.0
2023-08-15 10:30:00,160.61,160.72,160.46,160.66,6229.0,155.8719,155.9786,155.7263,155.9204,6229.0
2023-08-15 10:40:00,160.63,160.86,160.55,160.69,11922.0,155.8913,156.1145,155.8136,155.9495,11922.0
2023-08-15 10:50:00,160.63,160.69,160.06,160.06,16525.0,155.8913,155.9495,155.3381,155.3381,16525.0
2023-08-15 11:00:00,160.07,160.17,159.94,159.94,12911.0,155.3478,155.4448,155.2216,155.2216,12911.0
2023-08-15 11:10:00,159.95,160.09,159.8,159.89,6119.0,155.2313,155.3672,155.0858,155.1731,6119.0
2023-08-15 11:20:00,159.87,160.0,159.78,160.0,9521.0,155.1537,155.2799,155.0663,155.2799,9521.0
2023-08-15 11:30:00,160.03,160.13,159.94,160.09,6855.0,155.309,155.406,155.2216,155.3672,6855.0
2023-08-15 11:40:00,160.09,160.11,159.66,159.78,9513.0,155.3672,155.3866,154.9499,155.0663,9513.0
2023-08-15 11:50:00,159.78,159.85,159.65,159.71,15399.0,155.0663,155.1343,154.9402,154.9984,15399.0
2023-08-15 12:00:00,159.69,159.7,159.49,159.5,9407.0,154.979,154.9887,154.7849,154.7946,9407.0
2023-08-15 12:10:00,159.49,159.71,159.43,159.68,5754.0,154.7849,154.9984,154.7267,154.9693,5754.0
2023-08-15 12:20:00,159.65,159.75,159.59,159.74,7042.0,154.9402,155.0372,154.882,155.0275,7042.0
2023-08-15 12:30:00,159.67,159.72,159.52,159.52,8550.0,154.9596,155.0081,154.814,154.814,8550.0
2023-08-15 12:40:00,159.56,159.61,159.3,159.3,28938.0,154.8528,154.9014,154.6005,154.6005,28938.0
2023-08-15 12:50:00,159.31,159.36,159.21,159.33,7429.0,154.6102,154.6587,154.5132,154.6296,7429.0
2023-08-15 13:00:00,159.32,159.51,159.3,159.46,7236.0,154.6199,154.8043,154.6005,154.7558,7236.0
2023-08-15 13:10:00,159.46,159.65,159.45,159.65,4733.0,154.7558,154.9402,154.7461,154.9402,4733.0
2023-08-15 13:20:00,159.6,159.65,159.47,159.56,4945.0,154.8917,154.9402,154.7655,154.8528,4945.0
2023-08-15 13:30:00,159.51,159.52,159.29,159.35,9664.0,154.8043,154.814,154.5908,154.649,9664.0
2023-08-15 13:40:00,159.37,159.59,159.26,159.59,9317.0,154.6684,154.882,154.5617,154.882,9317.0
2023-08-15 13:50:00,159.63,159.65,159.5,159.57,8294.0,154.9208,154.9402,154.7946,154.8625,8294.0
2023-08-15 14:00:00,159.56,159.66,159.51,159.51,9046.0,154.8528,154.9499,154.8043,154.8043,9046.0
2023-08-15 14:10:00,159.51,159.52,159.41,159.43,4642.0,154.8043,154.814,154.7073,154.7267,4642.0
2023-08-15 14:20:00,159.43,159.5,159.36,159.44,6335.0,154.7267,154.7946,154.6587,154.7364,6335.0
2023-08-15 14:30:00,159.44,159.48,159.34,159.44,8716.0,154.7364,154.7752,154.6393,154.7364,8716.0
2023-08-15 14:40:00,159.44,159.47,159.28,159.31,4683.0,154.7364,154.7655,154.5811,154.6102,4683.0
2023-08-15 14:50:00,159.29,159.36,159.24,159.28,4392.0,154.5908,154.6587,154.5423,154.5811,4392.0
2023-08-15 15:00:00,159.25,159.26,159.12,159.17,5418.0,154.552,154.5617,154.4258,154.4743,5418.0
2023-08-15 15:10:00,159.22,159.34,159.2,159.33,7092.0,154.5229,154.6393,154.5035,154.6296,7092.0
2023-08-15 15:20:00,159.31,159.38,159.09,159.13,8728.0,154.6102,154.6781,154.3967,154.4355,8728.0
2023-08-15 15:30:00,159.11,159.13,159.02,159.05,10726.0,154.4161,154.4355,154.3288,154.3579,10726.0
2023-08-15 15:40:00,159.05,159.21,158.98,159.2,27331.0,154.3579,154.5132,154.2899,154.5035,27331.0
2023-08-15 15:50:00,159.15,159.23,158.91,158.99,96305.0,154.4549,154.5326,154.222,154.2997,96305.0
2023-08-16 09:30:00,159.13,159.67,158.63,159.67,24415.0,154.4355,154.9596,153.9503,154.9596,24415.0
2023-08-16 09:40:00,159.64,159.71,159.39,159.41,5339.0,154.9305,154.9984,154.6879,154.7073,5339.0
2023-08-16 09:50:00,159.39,159.75,159.33,159.73,8853.0,154.6879,155.0372,154.6296,155.0178,8853.0
2023-08-16 10:00:00,159.68,160.07,159.57,160.0,8483.0,154.9693,155.3478,154.8625,155.2799,8483.0
2023-08-16 10:10:00,160.02,160.07,159.82,159.93,14512.0,155.2993,155.3478,155.1052,155.2119,14512.0
2023-08-16 10:20:00,159.92,160.17,159.89,160.06,9825.0,155.2022,155.4448,155.1731,155.3381,9825.0
2023-08-16 10:30:00,159.95,160.21,159.88,160.17,9220.0,155.2313,155.4837,155.1634,155.4448,9220.0
2023-08-16 10:40:00,160.15,160.16,159.92,159.98,5580.0,155.4254,155.4351,155.2022,155.2604,5580.0
2023-08-16 10:50:00,160.05,160.37,159.97,160.33,8711.0,155.3284,155.6389,155.2507,155.6001,8711.0
2023-08-16 11:00:00,160.34,160.92,160.34,160.9,32546.0,155.6098,156.1727,155.6098,156.1533,32546.0
2023-08-16 11:10:00,160.92,160.97,160.67,160.97,13296.0,156.1727,156.2212,155.9301,156.2212,13296.0
2023-08-16 11:20:00,160.97,160.98,160.71,160.93,33518.0,156.2212,156.2309,155.9689,156.1824,33518.0
2023-08-16 11:30:00,160.9,161.04,160.81,160.99,10139.0,156.1533,156.2892,156.066,156.2407,10139.0
2023-08-16 11:40:00,161.02,161.02,160.7,160.75,13472.0,156.2698,156.2698,155.9592,156.0077,13472.0
2023-08-16 11:50:00,160.7,160.84,160.67,160.81,10384.0,155.9592,156.0951,155.9301,156.066,10384.0
2023-08-16 12:00:00,160.81,160.85,160.7,160.7,3894.0,156.066,156.1048,155.9592,155.9592,3894.0
2023-08-16 12:10:00,160.72,160.85,160.7,160.77,4089.0,155.9786,156.1048,155.9592,156.0271,4089.0
2023-08-16 12:20:00,160.74,161.02,160.68,161.02,7367.0,155.998,156.2698,155.9398,156.2698,7367.0
2023-08-16 12:30:00,161.02,161.05,160.94,160.99,4933.0,156.2698,156.2989,156.1921,156.2407,4933.0
2023-08-16 12:40:00,161.03,161.07,160.92,160.92,7094.0,156.2795,156.3183,156.1727,156.1727,7094.0
2023-08-16 12:50:00,160.93,161.0,160.89,160.91,3761.0,156.1824,156.2504,156.1436,156.163,3761.0
2023-08-16 13:00:00,160.88,160.9,160.71,160.72,6506.0,156.1339,156.1533,155.9689,155.9786,6506.0
2023-08-16 13:10:00,160.7,160.71,160.52,160.53,6317.0,155.9592,155.9689,155.7845,155.7942,6317.0
2023-08-16 13:20:00,160.55,160.66,160.4,160.56,6546.0,155.8136,155.9204,155.6681,155.8233,6546.0
2023-08-16 13:30:00,160.52,160.65,160.44,160.54,8282.0,155.7845,155.9107,155.7069,155.8039,8282.0
2023-08-16 13:40:00,160.54,160.62,160.39,160.6,5963.0,155.8039,155.8816,155.6584,155.8622,5963.0
2023-08-16 13:50:00,160.65,160.77,160.64,160.77,4360.0,155.9107,156.0271,155.901,156.0271,4360.0
2023-08-16 14:00:00,160.74,160.76,160.52,160.7,6300.0,155.998,156.0174,155.7845,155.9592,6300.0
2023-08-16 14:10:00,160.71,160.97,160.68,160.93,8984.0,155.9689,156.2212,155.9398,156.1824,8984.0
2023-08-16 14:20:00,161.05,161.1,160.86,161.03,6040.0,156.2989,156.3474,156.1145,156.2795,6040.0
2023-08-16 14:30:00,161.05,161.1,160.89,160.99,9959.0,156.2989,156.3474,156.1436,156.2407,9959.0
2023-08-16 14:40:00,161.02,161.03,160.86,160.86,9585.0,156.2698,156.2795,156.1145,156.1145,9585.0
2023-08-16 14:50:00,160.84,160.98,160.82,160.94,12652.0,156.0951,156.2309,156.0757,156.1921,12652.0
2023-08-16 15:00:00,160.91,160.91,160.69,160.74,9582.0,156.163,156.163,155.9495,155.998,9582.0
2023-08-16 15:10:00,160.73,160.75,160.37,160.4,11448.0,155.9883,156.0077,155.6389,155.6681,11448.0
2023-08-16 15:20:00,160.41,160.46,160.19,160.23,10607.0,155.6778,155.7263,155.4643,155.5031,10607.0
2023-08-16 15:30:00,160.23,160.47,160.19,160.37,10817.0,155.5031,155.736,155.4643,155.6389,10817.0
2023-08-16 15:40:00,160.37,160.4,160.19,160.27,23472.0,155.6389,155.6681,155.4643,155.5419,23472.0
2023-08-16 15:50:00,160.21,160.29,160.0,160.06,74398.0,155.4837,155.5613,155.2799,155.3381,74398.0
2023-08-17 09:30:00,159.65,160.35,159.65,159.91,26479.0,154.9402,155.6195,154.9402,155.1925,26479.0
2023-08-17 09:40:00,159.83,160.0,159.74,159.84,8730.0,155.1149,155.2799,155.0275,155.1246,8730.0
2023-08-17 09:50:00,159.95,160.55,159.95,160.37,14878.0,155.2313,155.8136,155.2313,155.6389,14878.0
2023-08-17 10:00:00,160.32,160.32,159.97,160.21,6176.0,155.5904,155.5904,155.2507,155.4837,6176.0
2023-08-17 10:10:00,160.25,160.31,159.92,160.22,18316.0,155.5225,155.5807,155.2022,155.4934,18316.0
2023-08-17 10:20:00,160.29,160.48,160.14,160.45,3679.0,155.5613,155.7457,155.4157,155.7166,3679.0
2023-08-17 10:30:00,160.46,160.47,160.12,160.12,7581.0,155.7263,155.736,155.3963,155.3963,7581.0
2023-08-17 10:40:00,160.09,160.42,160.09,160.28,7720.0,155.3672,155.6875,155.3672,155.5516,7720.0
2023-08-17 10:50:00,160.3,160.3,160.12,160.16,8751.0,155.571,155.571,155.3963,155.4351,8751.0
2023-08-17 11:00:00,160.14,160.2,159.72,159.86,5185.0,155.4157,155.474,155.0081,155.144,5185.0
2023-08-17 11:10:00,159.9,159.92,159.55,159.67,6049.0,155.1828,155.2022,154.8431,154.9596,6049.0
2023-08-17 11:20:00,159.65,159.98,159.63,159.92,7980.0,154.9402,155.2604,154.9208,155.2022,7980.0
2023-08-17 11:30:00,159.93,159.98,159.7,159.81,5492.0,155.2119,155.2604,154.9887,155.0955,5492.0
2023-08-17 11:40:00,159.75,159.76,159.5,159.61,7575.0,155.0372,155.0469,154.7946,154.9014,7575.0
2023-08-17 11:50:00,159.61,159.73,159.52,159.56,3825.0,154.9014,155.0178,154.814,154.8528,3825.0
2023-08-17 12:00:00,159.55,159.55,159.36,159.43,4714.0,154.8431,154.8431,154.6587,154.7267,4714.0
2023-08-17 12:10:00,159.42,159.42,159.3,159.34,5940.0,154.717,154.717,154.6005,154.6393,5940.0
2023-08-17 12:20:00,159.32,159.53,159.32,159.42,3949.0,154.6199,154.8237,154.6199,154.717,3949.0
2023-08-17 12:30:00,159.45,159.52,159.34,159.35,6146.0,154.7461,154.814,154.6393,154.649,6146.0
2023-08-17 12:40:00,159.34,159.48,159.34,159.41,5095.0,154.6393,154.7752,154.6393,154.7073,5095.0
2023-08-17 12:50:00,159.44,159.55,159.4,159.41,21555.0,154.7364,154.8431,154.6976,154.7073,21555.0
2023-08-17 13:00:00,159.44,159.44,159.17,159.18,3894.0,154.7364,154.7364,154.4743,154.484,3894.0
2023-08-17 13:10:00,159.1,159.23,159.01,159.05,8407.0,154.4064,154.5326,154.3191,154.3579,8407.0
2023-08-17 13:20:00,159.05,159.05,158.83,158.98,10933.0,154.3579,154.3579,154.1444,154.2899,10933.0
2023-08-17 13:30:00,158.97,159.15,158.93,159.08,7963.0,154.2802,154.4549,154.2414,154.387,7963.0
2023-08-17 13:40:00,159.11,159.11,159.01,159.01,4710.0,154.4161,154.4161,154.3191,154.3191,4710.0
2023-08-17 13:50:00,158.97,159.13,158.97,159.09,5665.0,154.2802,154.4355,154.2802,154.3967,5665.0
2023-08-17 14:00:00,159.11,159.16,159.01,159.12,7028.0,154.4161,154.4646,154.3191,154.4258,7028.0
2023-08-17 14:10:00,159.13,159.13,158.95,159.01,11120.0,154.4355,154.4355,154.2608,154.3191,11120.0
2023-08-17 14:20:00,158.99,159.13,158.94,159.04,16857.0,154.2997,154.4355,154.2511,154.3482,16857.0
2023-08-17 14:30:00,159.02,159.13,158.98,159.13,14769.0,154.3288,154.4355,154.2899,154.4355,14769.0
2023-08-17 14:40:00,159.08,159.14,158.99,159.14,18951.0,154.387,154.4452,154.2997,154.4452,18951.0
2023-08-17 14:50:00,159.09,159.17,158.99,159.03,30107.0,154.3967,154.4743,154.2997,154.3385,30107.0
2023-08-17 15:00:00,159.06,159.14,158.92,158.95,29639.0,154.3676,154.4452,154.2317,154.2608,29639.0
2023-08-17 15:10:00,158.95,158.96,158.67,158.88,29451.0,154.2608,154.2705,153.9891,154.1929,29451.0
2023-08-17 15:20:00,158.91,158.91,158.68,158.74,28119.0,154.222,154.222,153.9988,154.057,28119.0
2023-08-17 15:30:00,158.75,158.91,158.67,158.86,27829.0,154.0667,154.222,153.9891,154.1735,27829.0
2023-08-17 15:40:00,158.88,159.04,158.75,158.75,74993.0,154.1929,154.3482,154.0667,154.0667,74993.0
2023-08-17 15:50:00,158.76,158.94,158.43,158.46,129057.0,154.0764,154.2511,153.7562,153.7853,129057.0
2023-08-18 09:30:00,158.76,159.57,158.58,159.25,81624.0,154.0764,154.8625,153.9017,154.552,81624.0
2023-08-18 09:40:00,159.25,159.41,158.82,158.89,13059.0,154.552,154.7073,154.1347,154.2026,13059.0
2023-08-18 09:50:00,159.0,159.44,158.99,159.32,10382.0,154.3094,154.7364,154.2997,154.6199,10382.0
2023-08-18 10:00:00,159.29,159.53,159.12,159.31,16815.0,154.5908,154.8237,154.4258,154.6102,16815.0
2023-08-18 10:10:00,159.27,159.28,158.95,159.17,20443.0,154.5714,154.5811,154.2608,154.4743,20443.0
2023-08-18 10:20:00,159.2,159.27,158.98,159.09,14685.0,154.5035,154.5714,154.2899,154.3967,14685.0
2023-08-18 10:30:00,159.09,159.15,158.93,159.04,15230.0,154.3967,154.4549,154.2414,154.3482,15230.0
2023-08-18 10:40:00,159.0,159.23,158.94,159.15,14680.0,154.3094,154.5326,154.2511,154.4549,14680.0
2023-08-18 10:50:00,159.17,159.33,159.03,159.2,11081.0,154.4743,154.6296,154.3385,154.5035,11081.0
2023-08-18 11:00:00,159.24,159.39,159.12,159.28,9174.0,154.5423,154.6879,154.4258,154.5811,9174.0
2023-08-18 11:10:00,159.29,159.61,159.28,159.4,11985.0,154.5908,154.9014,154.5811,154.6976,11985.0
2023-08-18 11:20:00,159.39,159.51,159.32,159.39,5423.0,154.6879,154.8043,154.6199,154.6879,5423.0
2023-08-18 11:30:00,159.3,159.39,159.26,159.3,6143.0,154.6005,154.6879,154.5617,154.6005,6143.0
2023-08-18 11:40:00,159.22,159.43,159.11,159.41,9031.0,154.5229,154.7267,154.4161,154.7073,9031.0
2023-08-18 11:50:00,159.44,159.44,159.23,159.27,8559.0,154.7364,154.7364,154.5326,154.5714,8559.0
2023-08-18 12:00:00,159.29,159.33,159.12,159.12,10074.0,154.5908,154.6296,154.4258,154.4258,10074.0
2023-08-18 12:10:00,159.08,159.09,158.99,159.09,9187.0,154.387,154.3967,154.2997,154.3967,9187.0
2023-08-18 12:20:00,159.09,159.31,159.09,159.25,13303.0,154.3967,154.6102,154.3967,154.552,13303.0
2023-08-18 12:30:00,159.18,159.3,159.15,159.3,6981.0,154.484,154.6005,154.4549,154.6005,6981.0
2023-08-18 12:40:00,159.28,159.3,159.19,159.19,7250.0,154.5811,154.6005,154.4938,154.4938,7250.0
2023-08-18 12:50:00,159.19,159.21,159.04,159.08,4720.0,154.4938,154.5132,154.3482,154.387,4720.0
2023-08-18 13:00:00,159.07,159.16,159.03,159.09,5479.0,154.3773,154.4646,154.3385,154.3967,5479.0
2023-08-18 13:10:00,159.11,159.12,158.9,158.91,9789.0,154.4161,154.4258,154.2123,154.222,9789.0
2023-08-18 13:20:00,158.96,159.01,158.79,158.88,6996.0,154.2705,154.3191,154.1056,154.1929,6996.0
2023-08-18 13:30:00,158.89,158.93,158.75,158.84,11089.0,154.2026,154.2414,154.0667,154.1541,11089.0
2023-08-18 13:40:00,158.84,158.95,158.76,158.95,5694.0,154.1541,154.2608,154.0764,154.2608,5694.0
2023-08-18 13:50:00,158.95,159.11,158.93,159.0,7006.0,154.2608,154.4161,154.2414,154.3094,7006.0
2023-08-18 14:00:00,159.02,159.02,158.79,158.87,7556.0,154.3288,154.3288,154.1056,154.1832,7556.0
2023-08-18 14:10:00,158.82,158.83,158.7,158.75,6646.0,154.1347,154.1444,154.0182,154.0667,6646.0
2023-08-18 14:20:00,158.75,158.78,158.68,158.78,5517.0,154.0667,154.0958,153.9988,154.0958,5517.0
2023-08-18 14:30:00,158.81,158.85,158.76,158.81,10298.0,154.125,154.1638,154.0764,154.125,10298.0
2023-08-18 14:40:00,158.79,158.82,158.63,158.73,6917.0,154.1056,154.1347,153.9503,154.0473,6917.0
2023-08-18 14:50:00,158.74,158.74,158.6,158.65,8369.0,154.057,154.057,153.9212,153.9697,8369.0
2023-08-18 15:00:00,158.64,158.75,158.56,158.71,10372.0,153.96,154.0667,153.8823,154.0279,10372.0
2023-08-18 15:10:00,158.68,158.71,158.55,158.64,22994.0,153.9988,154.0279,153.8726,153.96,22994.0
2023-08-18 15:20:00,158.66,158.87,158.66,158.8,24456.0,153.9794,154.1832,153.9794,154.1153,24456.0
2023-08-18 15:30:00,158.8,158.89,158.68,158.81,17668.0,154.1153,154.2026,153.9988,154.125,17668.0
2023-08-18 15:40:00,158.83,159.16,158.82,159.0,23465.0,154.1444,154.4646,154.1347,154.3094,23465.0
2023-08-18 15:50:00,159.05,159.07,158.67,158.88,72392.0,154.3579,154.3773,153.9891,154.1929,72392.0
2023-08-21 09:30:00,158.69,159.72,158.69,159.34,30730.0,154.0085,155.0081,154.0085,154.6393,30730.0
2023-08-21 09:40:00,159.33,159.55,159.22,159.28,11512.0,154.6296,154.8431,154.5229,154.5811,11512.0
2023-08-21 09:50:00,159.26,159.45,159.14,159.26,8295.0,154.5617,154.7461,154.4452,154.5617,8295.0
2023-08-21 10:00:00,159.33,159.33,159.08,159.08,6558.0,154.6296,154.6296,154.387,154.387,6558.0
2023-08-21 10:10:00,159.09,159.12,158.81,159.07,9574.0,154.3967,154.4258,154.125,154.3773,9574.0
2023-08-21 10:20:00,159.15,159.17,158.91,158.92,7620.0,154.4549,154.4743,154.222,154.2317,7620.0
2023-08-21 10:30:00,158.89,158.9,158.68,158.83,6452.0,154.2026,154.2123,153.9988,154.1444,6452.0
2023-08-21 10:40:00,158.83,158.83,158.5,158.66,8125.0,154.1444,154.1444,153.8241,153.9794,8125.0
2023-08-21 10:50:00,158.7,158.88,158.62,158.82,13405.0,154.0182,154.1929,153.9406,154.1347,13405.0
2023-08-21 11:00:00,158.81,159.04,158.78,158.89,5664.0,154.125,154.3482,154.0958,154.2026,5664.0
2023-08-21 11:10:00,158.82,158.98,158.7,158.98,6377.0,154.1347,154.2899,154.0182,154.2899,6377.0
2023-08-21 11:20:00,158.92,159.0,158.76,158.85,15233.0,154.2317,154.3094,154.0764,154.1638,15233.0
2023-08-21 11:30:00,158.89,158.92,158.6,158.65,8287.0,154.2026,154.2317,153.9212,153.9697,8287.0
2023-08-21 11:40:00,158.65,158.65,158.39,158.42,5759.0,153.9697,153.9697,153.7174,153.7465,5759.0
2023-08-21 11:50:00,158.36,158.36,158.15,158.24,6827.0,153.6882,153.6882,153.4844,153.5718,6827.0
2023-08-21 12:00:00,158.2,158.49,158.2,158.32,7751.0,153.533,153.8144,153.533,153.6494,7751.0
2023-08-21 12:10:00,158.29,158.55,158.2,158.51,12797.0,153.6203,153.8726,153.533,153.8338,12797.0
2023-08-21 12:20:00,158.5,158.63,158.45,158.49,6624.0,153.8241,153.9503,153.7756,153.8144,6624.0
2023-08-21 12:30:00,158.45,158.52,158.42,158.52,3831.0,153.7756,153.8435,153.7465,153.8435,3831.0
2023-08-21 12:40:00,158.51,158.54,158.37,158.47,5588.0,153.8338,153.8629,153.6979,153.795,5588.0
2023-08-21 12:50:00,158.46,158.55,158.38,158.48,4903.0,153.7853,153.8726,153.7076,153.8047,4903.0
2023-08-21 13:00:00,158.53,158.55,158.45,158.48,5032.0,153.8532,153.8726,153.7756,153.8047,5032.0
2023-08-21 13:10:00,158.47,158.61,158.44,158.61,3791.0,153.795,153.9309,153.7659,153.9309,3791.0
2023-08-21 13:20:00,158.57,158.76,158.57,158.6,8042.0,153.892,154.0764,153.892,153.9212,8042.0
2023-08-21 13:30:00,158.58,158.6,158.44,158.45,5015.0,153.9017,153.9212,153.7659,153.7756,5015.0
2023-08-21 13:40:00,158.49,158.68,158.49,158.68,4017.0,153.8144,153.9988,153.8144,153.9988,4017.0
2023-08-21 13:50:00,158.62,158.64,158.52,158.55,5149.0,153.9406,153.96,153.8435,153.8726,5149.0
2023-08-21 14:00:00,158.6,158.69,158.53,158.59,6301.0,153.9212,154.0085,153.8532,153.9115,6301.0
2023-08-21 14:10:00,158.55,158.75,158.55,158.75,5389.0,153.8726,154.0667,153.8726,154.0667,5389.0
2023-08-21 14:20:00,158.77,158.8,158.64,158.66,7583.0,154.0861,154.1153,153.96,153.9794,7583.0
2023-08-21 14:30:00,158.73,158.86,158.7,158.86,5390.0,154.0473,154.1735,154.0182,154.1735,5390.0
2023-08-21 14:40:00,158.87,158.99,158.8,158.84,11659.0,154.1832,154.2997,154.1153,154.1541,11659.0
2023-08-21 14:50:00,158.82,158.9,158.81,158.82,5461.0,154.1347,154.2123,154.125,154.1347,5461.0
2023-08-21 15:00:00,158.88,159.05,158.88,159.05,7514.0,154.1929,154.3579,154.1929,154.3579,7514.0
2023-08-21 15:10:00,159.03,159.09,158.97,158.97,9480.0,154.3385,154.3967,154.2802,154.2802,9480.0
2023-08-21 15:20:00,158.95,158.98,158.88,158.9,17296.0,154.2608,154.2899,154.1929,154.2123,17296.0
2023-08-21 15:30:00,158.92,159.23,158.83,159.21,23071.0,154.2317,154.5326,154.1444,154.5132,23071.0
2023-08-21 15:40:00,159.21,159.27,159.15,159.18,30327.0,154.5132,154.5714,154.4549,154.484,30327.0
2023-08-21 15:50:00,159.16,159.2,158.79,158.88,80725.0,154.4646,154.5035,154.1056,154.1929,80725.0
2023-08-22 09:30:00,158.37,159.2,158.37,159.03,24682.0,153.6979,154.5035,153.6979,154.3385,24682.0
2023-08-22 09:40:00,158.91,158.97,158.53,158.59,7291.0,154.222,154.2802,153.8532,153.9115,7291.0
2023-08-22 09:50:00,158.6,158.73,158.43,158.44,6803.0,153.9212,154.0473,153.7562,153.7659,6803.0
2023-08-22 10:00:00,158.43,158.66,158.33,158.52,7946.0,153.7562,153.9794,153.6591,153.8435,7946.0
2023-08-22 10:10:00,158.56,158.6,158.28,158.45,7903.0,153.8823,153.9212,153.6106,153.7756,7903.0
2023-08-22 10:20:00,158.43,158.6,158.38,158.57,7337.0,153.7562,153.9212,153.7076,153.892,7337.0
2023-08-22 10:30:00,158.53,158.67,158.44,158.52,8164.0,153.8532,153.9891,153.7659,153.8435,8164.0
2023-08-22 10:40:00,158.5,158.53,158.34,158.49,5798.0,153.8241,153.8532,153.6688,153.8144,5798.0
2023-08-22 10:50:00,158.5,158.52,158.41,158.44,5393.0,153.8241,153.8435,153.7368,153.7659,5393.0
2023-08-22 11:00:00,158.42,158.48,158.21,158.41,8880.0,153.7465,153.8047,153.5427,153.7368,8880.0
2023-08-22 11:10:00,158.38,158.48,158.32,158.37,6633.0,153.7076,153.8047,153.6494,153.6979,6633.0
2023-08-22 11:20:00,158.41,158.8,158.41,158.77,12477.0,153.7368,154.1153,153.7368,154.0861,12477.0
2023-08-22 11:30:00,158.79,158.84,158.64,158.74,9663.0,154.1056,154.1541,153.96,154.057,9663.0
2023-08-22 11:40:00,158.79,158.94,158.77,158.85,7589.0,154.1056,154.2511,154.0861,154.1638,7589.0
2023-08-22 11:50:00,158.81,158.86,158.63,158.63,14738.0,154.125,154.1735,153.9503,153.9503,14738.0
2023-08-22 12:00:00,158.62,158.74,158.54,158.69,9094.0,153.9406,154.057,153.8629,154.0085,9094.0
2023-08-22 12:10:00,158.71,158.78,158.63,158.75,5298.0,154.0279,154.0958,153.9503,154.0667,5298.0
2023-08-22 12:20:00,158.78,158.84,158.67,158.68,10215.0,154.0958,154.1541,153.9891,153.9988,10215.0
2023-08-22 12:30:00,158.65,158.83,158.6,158.82,6218.0,153.9697,154.1444,153.9212,154.1347,6218.0
2023-08-22 12:40:00,158.79,158.98,158.77,158.87,9541.0,154.1056,154.2899,154.0861,154.1832,9541.0
2023-08-22 12:50:00,158.89,158.92,158.7,158.75,5955.0,154.2026,154.2317,154.0182,154.0667,5955.0
2023-08-22 13:00:00,158.62,158.62,158.44,158.54,4458.0,153.9406,153.9406,153.7659,153.8629,4458.0
2023-08-22 13:10:00,158.52,158.52,158.4,158.51,6020.0,153.8435,153.8435,153.7271,153.8338,6020.0
2023-08-22 13:20:00,158.48,158.64,158.47,158.62,2683.0,153.8047,153.96,153.795,153.9406,2683.0
2023-08-22 13:30:00,158.59,158.78,158.52,158.7,4972.0,153.9115,154.0958,153.8435,154.0182,4972.0
2023-08-22 13:40:00,158.7,158.81,158.68,158.78,5290.0,154.0182,154.125,153.9988,154.0958,5290.0
2023-08-22 13:50:00,158.77,158.8,158.66,158.8,3356.0,154.0861,154.1153,153.9794,154.1153,3356.0
2023-08-22 14:00:00,158.73,158.76,158.67,158.73,4116.0,154.0473,154.0764,153.9891,154.0473,4116.0
2023-08-22 14:10:00,158.68,158.68,158.54,158.56,8477.0,153.9988,153.9988,153.8629,153.8823,8477.0
2023-08-22 14:20:00,158.53,158.63,158.46,158.57,4191.0,153.8532,153.9503,153.7853,153.892,4191.0
2023-08-22 14:30:00,158.6,158.62,158.5,158.52,3332.0,153.9212,153.9406,153.8241,153.8435,3332.0
2023-08-22 14:40:00,158.5,158.52,158.35,158.41,4088.0,153.8241,153.8435,153.6785,153.7368,4088.0
2023-08-22 14:50:00,158.4,158.49,158.37,158.49,5017.0,153.7271,153.8144,153.6979,153.8144,5017.0
2023-08-22 15:00:00,158.53,158.59,158.51,158.53,10714.0,153.8532,153.9115,153.8338,153.8532,10714.0
2023-08-22 15:10:00,158.54,158.54,158.37,158.44,10840.0,153.8629,153.8629,153.6979,153.7659,10840.0
2023-08-22 15:20:00,158.44,158.53,158.24,158.35,10832.0,153.7659,153.8532,153.5718,153.6785,10832.0
2023-08-22 15:30:00,158.33,158.33,158.05,158.06,12326.0,153.6591,153.6591,153.3874,153.3971,12326.0
2023-08-22 15:40:00,158.02,158.1,158.0,158.04,27458.0,153.3583,153.4359,153.3389,153.3777,27458.0
2023-08-22 15:50:00,158.02,158.23,158.0,158.13,58612.0,153.3583,153.5621,153.3389,153.465,58612.0
2023-08-23 09:30:00,158.79,158.98,158.51,158.69,20150.0,154.1056,154.2899,153.8338,154.0085,20150.0
2023-08-23 09:40:00,158.79,158.79,158.4,158.57,11683.0,154.1056,154.1056,153.7271,153.892,11683.0
2023-08-23 09:50:00,158.65,158.73,158.33,158.34,7982.0,153.9697,154.0473,153.6591,153.6688,7982.0
2023-08-23 10:00:00,158.34,158.35,157.99,158.05,18176.0,153.6688,153.6785,153.3292,153.3874,18176.0
2023-08-23 10:10:00,158.06,158.07,157.71,157.71,17777.0,153.3971,153.4068,153.0574,153.0574,17777.0
2023-08-23 10:20:00,157.7,157.93,157.64,157.92,14239.0,153.0477,153.2709,152.9895,153.2612,14239.0
2023-08-23 10:30:00,157.91,158.0,157.78,157.85,10183.0,153.2515,153.3389,153.1253,153.1933,10183.0
2023-08-23 10:40:00,157.85,157.94,157.75,157.84,9669.0,153.1933,153.2806,153.0962,153.1836,9669.0
2023-08-23 10:50:00,157.82,157.97,157.75,157.87,11004.0,153.1642,153.3097,153.0962,153.2127,11004.0
2023-08-23 11:00:00,157.92,158.0,157.6,157.71,12571.0,153.2612,153.3389,152.9507,153.0574,12571.0
2023-08-23 11:10:00,157.72,157.93,157.71,157.84,8200.0,153.0671,153.2709,153.0574,153.1836,8200.0
2023-08-23 11:20:00,157.83,157.96,157.8,157.94,4264.0,153.1739,153.3,153.1448,153.2806,4264.0
2023-08-23 11:30:00,157.99,158.15,157.86,157.91,6740.0,153.3292,153.4844,153.203,153.2515,6740.0
2023-08-23 11:40:00,157.95,158.24,157.94,158.01,7442.0,153.2903,153.5718,153.2806,153.3486,7442.0
2023-08-23 11:50:00,157.94,158.1,157.94,158.07,26172.0,153.2806,153.4359,153.2806,153.4068,26172.0
2023-08-23 12:00:00,158.02,158.26,157.98,158.21,7985.0,153.3583,153.5912,153.3194,153.5427,7985.0
2023-08-23 12:10:00,158.26,158.55,158.26,158.42,15766.0,153.5912,153.8726,153.5912,153.7465,15766.0
2023-08-23 12:20:00,158.39,158.43,158.24,158.24,12488.0,153.7174,153.7562,153.5718,153.5718,12488.0
2023-08-23 12:30:00,158.25,158.4,158.19,158.37,23493.0,153.5815,153.7271,153.5233,153.6979,23493.0
2023-08-23 12:40:00,158.39,158.58,158.32,158.56,27597.0,153.7174,153.9017,153.6494,153.8823,27597.0
2023-08-23 12:50:00,158.56,158.6,158.32,158.38,11108.0,153.8823,153.9212,153.6494,153.7076,11108.0
2023-08-23 13:00:00,158.42,158.62,158.38,158.58,7858.0,153.7465,153.9406,153.7076,153.9017,7858.0
2023-08-23 13:10:00,158.53,158.62,158.46,158.62,14766.0,153.8532,153.9406,153.7853,153.9406,14766.0
2023-08-23 13:20:00,158.59,158.67,158.57,158.62,6050.0,153.9115,153.9891,153.892,153.9406,6050.0
2023-08-23 13:30:00,158.61,158.62,158.48,158.49,10006.0,153.9309,153.9406,153.8047,153.8144,10006.0
2023-08-23 13:40:00,158.49,158.53,158.46,158.47,13148.0,153.8144,153.8532,153.7853,153.795,13148.0
2023-08-23 13:50:00,158.46,158.5,158.4,158.48,9549.0,153.7853,153.8241,153.7271,153.8047,9549.0
2023-08-23 14:00:00,158.47,158.51,158.4,158.44,21750.0,153.795,153.8338,153.7271,153.7659,21750.0
2023-08-23 14:10:00,158.44,158.46,158.35,158.35,6688.0,153.7659,153.7853,153.6785,153.6785,6688.0
2023-08-23 14:20:00,158.36,158.38,158.22,158.23,9148.0,153.6882,153.7076,153.5524,153.5621,9148.0
2023-08-23 14:30:00,158.21,158.23,158.04,158.04,8774.0,153.5427,153.5621,153.3777,153.3777,8774.0
2023-08-23 14:40:00,158.03,158.25,158.0,158.09,37811.0,153.368,153.5815,153.3389,153.4262,37811.0
2023-08-23 14:50:00,158.09,158.14,158.04,158.09,20439.0,153.4262,153.4747,153.3777,153.4262,20439.0
2023-08-23 15:00:00,158.08,158.09,157.93,157.99,12791.0,153.4165,153.4262,153.2709,153.3292,12791.0
2023-08-23 15:10:00,157.96,158.31,157.96,158.25,63297.0,153.3,153.6397,153.3,153.5815,63297.0
2023-08-23 15:20:00,158.22,158.59,158.13,158.59,23477.0,153.5524,153.9115,153.465,153.9115,23477.0
2023-08-23 15:30:00,158.56,158.6,158.36,158.36,17247.0,153.8823,153.9212,153.6882,153.6882,17247.0
2023-08-23 15:40:00,158.38,158.5,158.14,158.46,58433.0,153.7076,153.8241,153.4747,153.7853,58433.0
2023-08-23 15:50:00,158.5,158.5,158.08,158.39,62500.0,153.8241,153.8241,153.4165,153.7174,62500.0
2023-08-24 09:30:00,158.25,158.69,157.99,158.65,23348.0,153.5815,154.0085,153.3292,153.9697,23348.0
2023-08-24 09:40:00,158.8,158.85,158.55,158.57,13415.0,154.1153,154.1638,153.8726,153.892,13415.0
2023-08-24 09:50:00,158.65,159.09,158.42,158.96,20688.0,153.9697,154.3967,153.7465,154.2705,20688.0
2023-08-24 10:00:00,159.0,159.12,158.79,159.0,17815.0,154.3094,154.4258,154.1056,154.3094,17815.0
2023-08-24 10:10:00,158.99,158.99,158.47,158.62,24764.0,154.2997,154.2997,153.795,153.9406,24764.0
2023-08-24 10:20:00,158.69,158.78,158.56,158.67,13223.0,154.0085,154.0958,153.8823,153.9891,13223.0
2023-08-24 10:30:00,158.71,158.71,158.52,158.55,20687.0,154.0279,154.0279,153.8435,153.8726,20687.0
2023-08-24 10:40:00,158.56,158.7,158.44,158.68,14285.0,153.8823,154.0182,153.7659,153.9988,14285.0
2023-08-24 10:50:00,158.65,158.68,158.29,158.29,29006.0,153.9697,153.9988,153.6203,153.6203,29006.0
2023-08-24 11:00:00,158.3,158.31,158.06,158.15,12587.0,153.63,153.6397,153.3971,153.4844,12587.0
2023-08-24 11:10:00,158.12,158.2,158.0,158.11,13877.0,153.4553,153.533,153.3389,153.4456,13877.0
2023-08-24 11:20:00,158.07,158.14,157.94,158.02,7386.0,153.4068,153.4747,153.2806,153.3583,7386.0
2023-08-24 11:30:00,158.05,158.05,157.79,157.89,10653.0,153.3874,153.3874,153.1351,153.2321,10653.0
2023-08-24 11:40:00,157.93,158.01,157.78,157.8,9784.0,153.2709,153.3486,153.1253,153.1448,9784.0
2023-08-24 11:50:00,157.85,157.85,157.63,157.64,10815.0,153.1933,153.1933,152.9798,152.9895,10815.0
2023-08-24 12:00:00,157.63,157.68,157.55,157.56,14330.0,152.9798,153.0283,152.9021,152.9118,14330.0
2023-08-24 12:10:00,157.56,157.67,157.52,157.57,10718.0,152.9118,153.0186,152.873,152.9215,10718.0
2023-08-24 12:20:00,157.58,157.73,157.46,157.48,7959.0,152.9312,153.0768,152.8148,152.8342,7959.0
2023-08-24 12:30:00,157.51,157.65,157.5,157.56,2993.0,152.8633,152.9992,152.8536,152.9118,2993.0
2023-08-24 12:40:00,157.75,157.75,157.61,157.69,3324.0,153.0962,153.0962,152.9604,153.038,3324.0
2023-08-24 12:50:00,157.7,157.72,157.62,157.63,2703.0,153.0477,153.0671,152.9701,152.9798,2703.0
2023-08-24 13:00:00,157.66,157.66,157.43,157.58,8802.0,153.0089,153.0089,152.7857,152.9312,8802.0
2023-08-24 13:10:00,157.58,157.64,157.54,157.56,3948.0,152.9312,152.9895,152.8924,152.9118,3948.0
2023-08-24 13:20:00,157.56,157.74,157.52,157.67,4908.0,152.9118,153.0865,152.873,153.0186,4908.0
2023-08-24 13:30:00,157.66,158.03,157.65,157.98,26597.0,153.0089,153.368,152.9992,153.3194,26597.0
2023-08-24 13:40:00,157.99,158.05,157.83,157.86,2240.0,153.3292,153.3874,153.1739,153.203,2240.0
2023-08-24 13:50:00,157.79,157.85,157.75,157.8,2898.0,153.1351,153.1933,153.0962,153.1448,2898.0
2023-08-24 14:00:00,157.84,157.89,157.72,157.72,2594.0,153.1836,153.2321,153.0671,153.0671,2594.0
2023-08-24 14:10:00,157.74,157.92,157.69,157.69,3851.0,153.0865,153.2612,153.038,153.038,3851.0
2023-08-24 14:20:00,157.66,157.75,157.6,157.6,7764.0,153.0089,153.0962,152.9507,152.9507,7764.0
2023-08-24 14:30:00,157.64,157.71,157.57,157.66,3616.0,152.9895,153.0574,152.9215,153.0089,3616.0
2023-08-24 14:40:00,157.6,157.79,157.59,157.77,3453.0,152.9507,153.1351,152.941,153.1156,3453.0
2023-08-24 14:50:00,157.73,157.85,157.67,157.84,2377.0,153.0768,153.1933,153.0186,153.1836,2377.0
2023-08-24 15:00:00,157.85,157.89,157.76,157.82,4374.0,153.1933,153.2321,153.1059,153.1642,4374.0
2023-08-24 15:10:00,157.86,158.01,157.84,157.95,6723.0,153.203,153.3486,153.1836,153.2903,6723.0
2023-08-24 15:20:00,157.98,158.11,157.95,158.06,7849.0,153.3194,153.4456,153.2903,153.3971,7849.0
2023-08-24 15:30:00,158.07,158.17,158.0,158.0,7795.0,153.4068,153.5038,153.3389,153.3389,7795.0
2023-08-24 15:40:00,157.98,158.03,157.52,157.56,27528.0,153.3194,153.368,152.873,152.9118,27528.0
2023-08-24 15:50:00,157.48,157.68,157.22,157.28,121422.0,152.8342,153.0283,152.5819,152.6401,121422.0
2023-08-25 09:30:00,158.0,158.46,157.91,158.46,29135.0,153.3389,153.7853,153.2515,153.7853,29135.0
2023-08-25 09:40:00,158.38,158.38,157.8,158.11,5351.0,153.7076,153.7076,153.1448,153.4456,5351.0
2023-08-25 09:50:00,158.05,158.5,157.8,158.5,9387.0,153.3874,153.8241,153.1448,153.8241,9387.0
2023-08-25 10:00:00,158.5,158.53,158.28,158.38,23175.0,153.8241,153.8532,153.6106,153.7076,23175.0
2023-08-25 10:10:00,158.37,158.82,158.31,158.55,40880.0,153.6979,154.1347,153.6397,153.8726,40880.0
2023-08-25 10:20:00,158.54,158.55,157.93,158.06,26459.0,153.8629,153.8726,153.2709,153.3971,26459.0
2023-08-25 10:30:00,158.06,158.23,157.88,158.07,7382.0,153.3971,153.5621,153.2224,153.4068,7382.0
2023-08-25 10:40:00,158.1,158.15,157.92,158.06,7581.0,153.4359,153.4844,153.2612,153.3971,7581.0
2023-08-25 10:50:00,158.15,158.18,158.03,158.17,5260.0,153.4844,153.5135,153.368,153.5038,5260.0
2023-08-25 11:00:00,158.17,158.6,158.12,158.59,9947.0,153.5038,153.9212,153.4553,153.9115,9947.0
2023-08-25 11:10:00,158.61,158.77,158.52,158.69,9663.0,153.9309,154.0861,153.8435,154.0085,9663.0
2023-08-25 11:20:00,158.75,158.85,158.57,158.82,6446.0,154.0667,154.1638,153.892,154.1347,6446.0
2023-08-25 11:30:00,158.79,159.0,158.71,158.9,5632.0,154.1056,154.3094,154.0279,154.2123,5632.0
2023-08-25 11:40:00,158.85,158.85,158.58,158.58,4453.0,154.1638,154.1638,153.9017,153.9017,4453.0
2023-08-25 11:50:00,158.58,158.58,158.27,158.32,4742.0,153.9017,153.9017,153.6009,153.6494,4742.0
2023-08-25 12:00:00,158.37,158.67,158.37,158.67,6168.0,153.6979,153.9891,153.6979,153.9891,6168.0
2023-08-25 12:10:00,158.65,158.7,158.53,158.65,2306.0,153.9697,154.0182,153.8532,153.9697,2306.0
2023-08-25 12:20:00,158.57,158.73,158.57,158.69,3522.0,153.892,154.0473,153.892,154.0085,3522.0
2023-08-25 12:30:00,158.79,158.84,158.7,158.81,4760.0,154.1056,154.1541,154.0182,154.125,4760.0
2023-08-25 12:40:00,158.81,158.83,158.55,158.55,3992.0,154.125,154.1444,153.8726,153.8726,3992.0
2023-08-25 12:50:00,158.58,158.61,158.4,158.52,6737.0,153.9017,153.9309,153.7271,153.8435,6737.0
2023-08-25 13:00:00,158.51,158.61,158.46,158.55,2467.0,153.8338,153.9309,153.7853,153.8726,2467.0
2023-08-25 13:10:00,158.5,158.56,158.35,158.44,5210.0,153.8241,153.8823,153.6785,153.7659,5210.0
2023-08-25 13:20:00,158.45,158.5,158.3,158.35,3523.0,153.7756,153.8241,153.63,153.6785,3523.0
2023-08-25 13:30:00,158.3,158.35,158.18,158.22,3966.0,153.63,153.6785,153.5135,153.5524,3966.0
2023-08-25 13:40:00,158.23,158.37,158.22,158.33,4140.0,153.5621,153.6979,153.5524,153.6591,4140.0
2023-08-25 13:50:00,158.34,158.47,158.28,158.47,5506.0,153.6688,153.795,153.6106,153.795,5506.0
2023-08-25 14:00:00,158.51,158.61,158.49,158.52,6683.0,153.8338,153.9309,153.8144,153.8435,6683.0
2023-08-25 14:10:00,158.5,158.63,158.46,158.52,10341.0,153.8241,153.9503,153.7853,153.8435,10341.0
2023-08-25 14:20:00,158.55,158.67,158.55,158.66,5064.0,153.8726,153.9891,153.8726,153.9794,5064.0
2023-08-25 14:30:00,158.66,158.83,158.62,158.78,6876.0,153.9794,154.1444,153.9406,154.0958,6876.0
2023-08-25 14:40:00,158.79,158.85,158.64,158.75,12369.0,154.1056,154.1638,153.96,154.0667,12369.0
2023-08-25 14:50:00,158.76,158.85,158.7,158.81,6210.0,154.0764,154.1638,154.0182,154.125,6210.0
2023-08-25 15:00:00,158.87,159.0,158.78,158.8,9047.0,154.1832,154.3094,154.0958,154.1153,9047.0
2023-08-25 15:10:00,158.8,158.87,158.64,158.66,6724.0,154.1153,154.1832,153.96,153.9794,6724.0
2023-08-25 15:20:00,158.68,158.82,158.67,158.75,5359.0,153.9988,154.1347,153.9891,154.0667,5359.0
2023-08-25 15:30:00,158.73,158.8,158.69,158.77,9251.0,154.0473,154.1153,154.0085,154.0861,9251.0
2023-08-25 15:40:00,158.79,158.83,158.54,158.54,17942.0,154.1056,154.1444,153.8629,153.8629,17942.0
2023-08-25 15:50:00,158.53,158.59,158.28,158.39,105821.0,153.8532,153.9115,153.6106,153.7174,105821.0
2023-08-28 09:30:00,158.36,159.1,158.34,158.87,26654.0,153.6882,154.4064,153.6688,154.1832,26654.0
2023-08-28 09:40:00,158.87,158.97,158.55,158.71,13727.0,154.1832,154.2802,153.8726,154.0279,13727.0
2023-08-28 09:50:00,158.72,158.85,158.57,158.69,33809.0,154.0376,154.1638,153.892,154.0085,33809.0
2023-08-28 10:00:00,158.7,158.72,158.46,158.59,20695.0,154.0182,154.0376,153.7853,153.9115,20695.0
2023-08-28 10:10:00,158.58,158.79,158.26,158.67,27610.0,153.9017,154.1056,153.5912,153.9891,27610.0
2023-08-28 10:20:00,158.65,158.81,158.57,158.77,23523.0,153.9697,154.125,153.892,154.0861,23523.0
2023-08-28 10:30:00,158.8,158.83,158.62,158.77,19239.0,154.1153,154.1444,153.9406,154.0861,19239.0
2023-08-28 10:40:00,158.8,159.17,158.73,158.98,13299.0,154.1153,154.4743,154.0473,154.2899,13299.0
2023-08-28 10:50:00,159.03,159.13,158.98,159.09,5966.0,154.3385,154.4355,154.2899,154.3967,5966.0
2023-08-28 11:00:00,159.07,159.1,158.8,158.82,5451.0,154.3773,154.4064,154.1153,154.1347,5451.0
2023-08-28 11:10:00,158.84,158.88,158.74,158.83,5763.0,154.1541,154.1929,154.057,154.1444,5763.0
2023-08-28 11:20:00,158.86,158.94,158.84,158.88,7350.0,154.1735,154.2511,154.1541,154.1929,7350.0
2023-08-28 11:30:00,158.94,159.05,158.8,159.01,20213.0,154.2511,154.3579,154.1153,154.3191,20213.0
2023-08-28 11:40:00,158.98,159.0,158.72,158.8,21330.0,154.2899,154.3094,154.0376,154.1153,21330.0
2023-08-28 11:50:00,158.81,158.86,158.75,158.78,6296.0,154.125,154.1735,154.0667,154.0958,6296.0
2023-08-28 12:00:00,158.76,158.84,158.72,158.8,8089.0,154.0764,154.1541,154.0376,154.1153,8089.0
2023-08-28 12:10:00,158.78,158.95,158.75,158.82,6732.0,154.0958,154.2608,154.0667,154.1347,6732.0
2023-08-28 12:20:00,158.76,158.85,158.75,158.81,10484.0,154.0764,154.1638,154.0667,154.125,10484.0
2023-08-28 12:30:00,158.8,158.85,158.59,158.61,9223.0,154.1153,154.1638,153.9115,153.9309,9223.0
2023-08-28 12:40:00,158.6,158.62,158.41,158.44,3965.0,153.9212,153.9406,153.7368,153.7659,3965.0
2023-08-28 12:50:00,158.43,158.58,158.39,158.56,4643.0,153.7562,153.9017,153.7174,153.8823,4643.0
2023-08-28 13:00:00,158.6,158.76,158.55,158.57,6225.0,153.9212,154.0764,153.8726,153.892,6225.0
2023-08-28 13:10:00,158.57,158.61,158.32,158.35,6214.0,153.892,153.9309,153.6494,153.6785,6214.0
2023-08-28 13:20:00,158.32,158.32,158.19,158.21,5709.0,153.6494,153.6494,153.5233,153.5427,5709.0
2023-08-28 13:30:00,158.28,158.41,158.24,158.41,9400.0,153.6106,153.7368,153.5718,153.7368,9400.0
2023-08-28 13:40:00,158.39,158.4,158.29,158.29,2439.0,153.7174,153.7271,153.6203,153.6203,2439.0
2023-08-28 13:50:00,158.3,158.3,158.02,158.07,9242.0,153.63,153.63,153.3583,153.4068,9242.0
2023-08-28 14:00:00,158.02,158.03,157.78,157.81,7731.0,153.3583,153.368,153.1253,153.1545,7731.0
2023-08-28 14:10:00,157.81,157.85,157.7,157.76,12508.0,153.1545,153.1933,153.0477,153.1059,12508.0
2023-08-28 14:20:00,157.77,157.92,157.76,157.92,6978.0,153.1156,153.2612,153.1059,153.2612,6978.0
2023-08-28 14:30:00,157.95,158.05,157.85,157.97,11422.0,153.2903,153.3874,153.1933,153.3097,11422.0
2023-08-28 14:40:00,157.97,158.05,157.91,158.0,6092.0,153.3097,153.3874,153.2515,153.3389,6092.0
2023-08-28 14:50:00,157.97,158.09,157.97,158.05,3753.0,153.3097,153.4262,153.3097,153.3874,3753.0
2023-08-28 15:00:00,158.08,158.24,158.03,158.23,4584.0,153.4165,153.5718,153.368,153.5621,4584.0
2023-08-28 15:10:00,158.19,158.24,158.08,158.11,4368.0,153.5233,153.5718,153.4165,153.4456,4368.0
2023-08-28 15:20:00,158.07,158.11,157.96,158.07,9143.0,153.4068,153.4456,153.3,153.4068,9143.0
2023-08-28 15:30:00,158.09,158.12,157.9,157.9,24624.0,153.4262,153.4553,153.2418,153.2418,24624.0
2023-08-28 15:40:00,157.86,158.14,157.81,158.01,47350.0,153.203,153.4747,153.1545,153.3486,47350.0
2023-08-28 15:50:00,157.99,158.17,157.75,157.94,89243.0,153.3292,153.5038,153.0962,153.2806,89243.0
2023-08-29 09:30:00,157.57,157.74,156.82,157.08,33293.0,152.9215,153.0865,152.1937,152.446,33293.0
2023-08-29 09:40:00,157.16,157.37,157.0,157.03,12030.0,152.5236,152.7274,152.3684,152.3975,12030.0
2023-08-29 09:50:00,157.08,157.26,157.02,157.26,20951.0,152.446,152.6207,152.3878,152.6207,20951.0
2023-08-29 10:00:00,157.29,157.41,157.2,157.37,17058.0,152.6498,152.7663,152.5625,152.7274,17058.0
2023-08-29 10:10:00,157.39,157.44,157.19,157.33,31312.0,152.7469,152.7954,152.5528,152.6886,31312.0
2023-08-29 10:20:00,157.33,157.44,157.24,157.29,8392.0,152.6886,152.7954,152.6013,152.6498,8392.0
2023-08-29 10:30:00,157.28,157.5,157.05,157.07,11870.0,152.6401,152.8536,152.4169,152.4363,11870.0
2023-08-29 10:40:00,157.06,157.1,156.63,156.69,16495.0,152.4266,152.4654,152.0093,152.0675,16495.0
2023-08-29 10:50:00,156.7,156.85,156.54,156.72,12897.0,152.0772,152.2228,151.9219,152.0966,12897.0
2023-08-29 11:00:00,156.66,156.85,156.62,156.69,12075.0,152.0384,152.2228,151.9996,152.0675,12075.0
2023-08-29 11:10:00,156.72,156.89,156.69,156.86,7983.0,152.0966,152.2616,152.0675,152.2325,7983.0
2023-08-29 11:20:00,156.87,156.9,156.54,156.54,12121.0,152.2422,152.2713,151.9219,151.9219,12121.0
2023-08-29 11:30:00,156.56,156.89,156.55,156.87,15614.0,151.9413,152.2616,151.9316,152.2422,15614.0
2023-08-29 11:40:00,156.89,156.91,156.65,156.71,8622.0,152.2616,152.281,152.0287,152.0869,8622.0
2023-08-29 11:50:00,156.7,156.79,156.63,156.65,10520.0,152.0772,152.1646,152.0093,152.0287,10520.0
2023-08-29 12:00:00,156.66,156.85,156.64,156.69,10620.0,152.0384,152.2228,152.019,152.0675,10620.0
2023-08-29 12:10:00,156.75,156.85,156.71,156.77,7913.0,152.1257,152.2228,152.0869,152.1451,7913.0
2023-08-29 12:20:00,156.74,156.77,156.63,156.68,20283.0,152.116,152.1451,152.0093,152.0578,20283.0
2023-08-29 12:30:00,156.69,156.73,156.55,156.61,12522.0,152.0675,152.1063,151.9316,151.9899,12522.0
2023-08-29 12:40:00,156.61,156.61,156.38,156.46,11398.0,151.9899,151.9899,151.7667,151.8443,11398.0
2023-08-29 12:50:00,156.46,156.64,156.45,156.64,12476.0,151.8443,152.019,151.8346,152.019,12476.0
2023-08-29 13:00:00,156.64,156.77,156.54,156.75,17429.0,152.019,152.1451,151.9219,152.1257,17429.0
2023-08-29 13:10:00,156.78,156.97,156.74,156.92,11305.0,152.1549,152.3392,152.116,152.2907,11305.0
2023-08-29 13:20:00,156.96,157.04,156.89,156.98,13242.0,152.3295,152.4072,152.2616,152.349,13242.0
2023-08-29 13:30:00,157.0,157.2,156.96,157.18,11138.0,152.3684,152.5625,152.3295,152.5431,11138.0
2023-08-29 13:40:00,157.2,157.34,157.17,157.28,11688.0,152.5625,152.6983,152.5333,152.6401,11688.0
2023-08-29 13:50:00,157.25,157.3,157.12,157.27,5868.0,152.611,152.6595,152.4848,152.6304,5868.0
2023-08-29 14:00:00,157.25,157.47,157.23,157.47,9644.0,152.611,152.8245,152.5916,152.8245,9644.0
2023-08-29 14:10:00,157.43,157.54,157.37,157.53,6811.0,152.7857,152.8924,152.7274,152.8827,6811.0
2023-08-29 14:20:00,157.55,157.67,157.51,157.66,23693.0,152.9021,153.0186,152.8633,153.0089,23693.0
2023-08-29 14:30:00,157.67,157.74,157.58,157.59,6818.0,153.0186,153.0865,152.9312,152.941,6818.0
2023-08-29 14:40:00,157.62,157.79,157.6,157.69,8031.0,152.9701,153.1351,152.9507,153.038,8031.0
2023-08-29 14:50:00,157.72,157.76,157.5,157.63,9032.0,153.0671,153.1059,152.8536,152.9798,9032.0
2023-08-29 15:00:00,157.62,157.69,157.55,157.61,7680.0,152.9701,153.038,152.9021,152.9604,7680.0
2023-08-29 15:10:00,157.62,157.71,157.6,157.7,8372.0,152.9701,153.0574,152.9507,153.0477,8372.0
2023-08-29 15:20:00,157.69,157.9,157.69,157.87,8682.0,153.038,153.2418,153.038,153.2127,8682.0
2023-08-29 15:30:00,157.86,157.97,157.81,157.92,13194.0,153.203,153.3097,153.1545,153.2612,13194.0
2023-08-29 15:40:00,157.91,158.02,157.86,157.99,19067.0,153.2515,153.3583,153.203,153.3292,19067.0
2023-08-29 15:50:00,158.0,158.2,157.93,158.18,68623.0,153.3389,153.533,153.2709,153.5135,68623.0
2023-08-30 09:30:00,159.03,159.24,158.77,158.78,34300.0,154.3385,154.5423,154.0861,154.0958,34300.0
2023-08-30 09:40:00,158.77,159.66,158.66,159.66,10815.0,154.0861,154.9499,153.9794,154.9499,10815.0
2023-08-30 09:50:00,159.65,159.79,159.11,159.27,12602.0,154.9402,155.0761,154.4161,154.5714,12602.0
2023-08-30 10:00:00,159.33,159.33,159.03,159.07,7836.0,154.6296,154.6296,154.3385,154.3773,7836.0
2023-08-30 10:10:00,159.1,159.21,158.84,158.93,13010.0,154.4064,154.5132,154.1541,154.2414,13010.0
2023-08-30 10:20:00,158.92,159.0,158.52,158.61,21515.0,154.2317,154.3094,153.8435,153.9309,21515.0
2023-08-30 10:30:00,158.64,158.64,158.4,158.53,15314.0,153.96,153.96,153.7271,153.8532,15314.0
2023-08-30 10:40:00,158.53,158.73,158.53,158.7,11792.0,153.8532,154.0473,153.8532,154.0182,11792.0
2023-08-30 10:50:00,158.69,158.9,158.58,158.9,8003.0,154.0085,154.2123,153.9017,154.2123,8003.0
2023-08-30 11:00:00,158.9,158.91,158.68,158.69,8935.0,154.2123,154.222,153.9988,154.0085,8935.0
2023-08-30 11:10:00,158.67,158.86,158.65,158.7,9420.0,153.9891,154.1735,153.9697,154.0182,9420.0
2023-08-30 11:20:00,158.72,158.81,158.64,158.76,9955.0,154.0376,154.125,153.96,154.0764,9955.0
2023-08-30 11:30:00,158.81,158.83,158.73,158.75,7521.0,154.125,154.1444,154.0473,154.0667,7521.0
2023-08-30 11:40:00,158.79,158.86,158.71,158.71,4554.0,154.1056,154.1735,154.0279,154.0279,4554.0
2023-08-30 11:50:00,158.74,158.86,158.71,158.77,9969.0,154.057,154.1735,154.0279,154.0861,9969.0
2023-08-30 12:00:00,158.74,158.74,158.43,158.43,11591.0,154.057,154.057,153.7562,153.7562,11591.0
2023-08-30 12:10:00,158.42,158.52,158.34,158.4,5674.0,153.7465,153.8435,153.6688,153.7271,5674.0
2023-08-30 12:20:00,158.41,158.56,158.38,158.55,6231.0,153.7368,153.8823,153.7076,153.8726,6231.0
2023-08-30 12:30:00,158.56,158.6,158.54,158.58,6587.0,153.8823,153.9212,153.8629,153.9017,6587.0
2023-08-30 12:40:00,158.6,158.6,158.54,158.55,14990.0,153.9212,153.9212,153.8629,153.8726,14990.0
2023-08-30 12:50:00,158.55,158.55,158.37,158.52,15632.0,153.8726,153.8726,153.6979,153.8435,15632.0
2023-08-30 13:00:00,158.54,158.56,158.47,158.51,5292.0,153.8629,153.8823,153.795,153.8338,5292.0
2023-08-30 13:10:00,158.52,158.58,158.46,158.58,4933.0,153.8435,153.9017,153.7853,153.9017,4933.0
2023-08-30 13:20:00,158.56,158.6,158.53,158.56,6413.0,153.8823,153.9212,153.8532,153.8823,6413.0
2023-08-30 13:30:00,158.58,158.6,158.53,158.53,5660.0,153.9017,153.9212,153.8532,153.8532,5660.0
2023-08-30 13:40:00,158.56,158.63,158.48,158.48,7797.0,153.8823,153.9503,153.8047,153.8047,7797.0
2023-08-30 13:50:00,158.49,158.49,158.24,158.31,12596.0,153.8144,153.8144,153.5718,153.6397,12596.0
2023-08-30 14:00:00,158.33,158.38,158.2,158.27,6999.0,153.6591,153.7076,153.533,153.6009,6999.0
2023-08-30 14:10:00,158.25,158.44,158.2,158.31,6482.0,153.5815,153.7659,153.533,153.6397,6482.0
2023-08-30 14:20:00,158.3,158.31,158.23,158.24,5305.0,153.63,153.6397,153.5621,153.5718,5305.0
2023-08-30 14:30:00,158.21,158.29,158.18,158.28,6174.0,153.5427,153.6203,153.5135,153.6106,6174.0
2023-08-30 14:40:00,158.28,158.45,158.28,158.44,5095.0,153.6106,153.7756,153.6106,153.7659,5095.0
2023-08-30 14:50:00,158.44,158.44,158.35,158.4,6948.0,153.7659,153.7659,153.6785,153.7271,6948.0
2023-08-30 15:00:00,158.41,158.49,158.41,158.49,5688.0,153.7368,153.8144,153.7368,153.8144,5688.0
2023-08-30 15:10:00,158.47,158.53,158.39,158.39,9181.0,153.795,153.8532,153.7174,153.7174,9181.0
2023-08-30 15:20:00,158.4,158.44,158.31,158.38,8985.0,153.7271,153.7659,153.6397,153.7076,8985.0
2023-08-30 15:30:00,158.4,158.42,158.26,158.26,8444.0,153.7271,153.7465,153.5912,153.5912,8444.0
2023-08-30 15:40:00,158.27,158.42,158.21,158.39,15574.0,153.6009,153.7465,153.5427,153.7174,15574.0
2023-08-30 15:50:00,158.38,158.74,158.35,158.62,87449.0,153.7076,154.057,153.6785,153.9406,87449.0
2023-08-31 09:30:00,158.8,159.16,158.32,158.32,21635.0,154.1153,154.4646,153.6494,153.6494,21635.0
2023-08-31 09:40:00,158.22,158.42,158.07,158.18,10250.0,153.5524,153.7465,153.4068,153.5135,10250.0
2023-08-31 09:50:00,158.28,158.45,158.16,158.17,13893.0,153.6106,153.7756,153.4941,153.5038,13893.0
2023-08-31 10:00:00,158.09,158.1,157.73,157.79,20162.0,153.4262,153.4359,153.0768,153.1351,20162.0
2023-08-31 10:10:00,157.74,157.87,157.71,157.86,14482.0,153.0865,153.2127,153.0574,153.203,14482.0
2023-08-31 10:20:00,157.86,157.86,157.42,157.59,18336.0,153.203,153.203,152.776,152.941,18336.0
2023-08-31 10:30:00,157.67,157.75,157.57,157.57,11464.0,153.0186,153.0962,152.9215,152.9215,11464.0
2023-08-31 10:40:00,157.63,157.73,157.49,157.65,22264.0,152.9798,153.0768,152.8439,152.9992,22264.0
2023-08-31 10:50:00,157.59,157.64,157.42,157.47,14413.0,152.941,152.9895,152.776,152.8245,14413.0
2023-08-31 11:00:00,157.47,157.54,157.34,157.48,11699.0,152.8245,152.8924,152.6983,152.8342,11699.0
2023-08-31 11:10:00,157.5,157.52,157.33,157.39,10040.0,152.8536,152.873,152.6886,152.7469,10040.0
2023-08-31 11:20:00,157.36,157.43,157.29,157.42,10819.0,152.7177,152.7857,152.6498,152.776,10819.0
2023-08-31 11:30:00,157.42,157.52,157.28,157.38,17386.0,152.776,152.873,152.6401,152.7372,17386.0
2023-08-31 11:40:00,157.42,157.5,157.31,157.48,14336.0,152.776,152.8536,152.6692,152.8342,14336.0
2023-08-31 11:50:00,157.49,157.53,157.38,157.49,16508.0,152.8439,152.8827,152.7372,152.8439,16508.0
2023-08-31 12:00:00,157.49,157.53,157.31,157.35,21973.0,152.8439,152.8827,152.6692,152.708,21973.0
2023-08-31 12:10:00,157.35,157.45,157.33,157.39,19339.0,152.708,152.8051,152.6886,152.7469,19339.0
2023-08-31 12:20:00,157.39,157.43,157.15,157.21,15400.0,152.7469,152.7857,152.5139,152.5722,15400.0
2023-08-31 12:30:00,157.23,157.35,157.16,157.16,11198.0,152.5916,152.708,152.5236,152.5236,11198.0
2023-08-31 12:40:00,157.16,157.27,157.11,157.25,10534.0,152.5236,152.6304,152.4751,152.611,10534.0
2023-08-31 12:50:00,157.25,157.43,157.25,157.42,6060.0,152.611,152.7857,152.611,152.776,6060.0
2023-08-31 13:00:00,157.41,157.52,157.36,157.52,12249.0,152.7663,152.873,152.7177,152.873,12249.0
2023-08-31 13:10:00,157.52,157.54,157.4,157.41,13501.0,152.873,152.8924,152.7566,152.7663,13501.0
2023-08-31 13:20:00,157.42,157.45,157.33,157.35,6977.0,152.776,152.8051,152.6886,152.708,6977.0
2023-08-31 13:30:00,157.34,157.4,157.31,157.34,4780.0,152.6983,152.7566,152.6692,152.6983,4780.0
2023-08-31 13:40:00,157.36,157.38,157.32,157.36,6527.0,152.7177,152.7372,152.6789,152.7177,6527.0
2023-08-31 13:50:00,157.36,157.38,157.26,157.31,10044.0,152.7177,152.7372,152.6207,152.6692,10044.0
2023-08-31 14:00:00,157.28,157.42,157.28,157.34,12520.0,152.6401,152.776,152.6401,152.6983,12520.0
2023-08-31 14:10:00,157.32,157.33,157.17,157.21,16544.0,152.6789,152.6886,152.5333,152.5722,16544.0
2023-08-31 14:20:00,157.2,157.33,157.19,157.29,10351.0,152.5625,152.6886,152.5528,152.6498,10351.0
2023-08-31 14:30:00,157.3,157.32,157.11,157.15,12473.0,152.6595,152.6789,152.4751,152.5139,12473.0
2023-08-31 14:40:00,157.13,157.15,156.97,157.03,19618.0,152.4945,152.5139,152.3392,152.3975,19618.0
2023-08-31 14:50:00,157.03,157.08,157.0,157.02,10532.0,152.3975,152.446,152.3684,152.3878,10532.0
2023-08-31 15:00:00,157.01,157.25,156.99,157.21,21260.0,152.3781,152.611,152.3587,152.5722,21260.0
2023-08-31 15:10:00,157.22,157.32,157.17,157.18,21845.0,152.5819,152.6789,152.5333,152.5431,21845.0
2023-08-31 15:20:00,157.17,157.25,157.05,157.12,27022.0,152.5333,152.611,152.4169,152.4848,27022.0
2023-08-31 15:30:00,157.11,157.17,156.9,156.95,19479.0,152.4751,152.5333,152.2713,152.3198,19479.0
2023-08-31 15:40:00,156.95,157.1,156.89,156.96,39415.0,152.3198,152.4654,152.2616,152.3295,39415.0
2023-08-31 15:50:00,156.94,156.98,156.67,156.78,157113.0,152.3101,152.349,152.0481,152.1549,157113.0
2023-09-01 09:30:00,157.42,157.86,157.16,157.85,97121.0,152.776,153.203,152.5236,153.1933,97121.0
2023-09-01 09:40:00,157.81,157.89,157.37,157.77,19894.0,153.1545,153.2321,152.7274,153.1156,19894.0
2023-09-01 09:50:00,157.8,157.8,157.61,157.61,8892.0,153.1448,153.1448,152.9604,152.9604,8892.0
2023-09-01 10:00:00,157.61,157.61,157.28,157.34,33550.0,152.9604,152.9604,152.6401,152.6983,33550.0
2023-09-01 10:10:00,157.35,157.59,157.3,157.59,25650.0,152.708,152.941,152.6595,152.941,25650.0
2023-09-01 10:20:00,157.56,157.63,157.4,157.57,22242.0,152.9118,152.9798,152.7566,152.9215,22242.0
2023-09-01 10:30:00,157.56,157.89,157.45,157.5,16584.0,152.9118,153.2321,152.8051,152.8536,16584.0
2023-09-01 10:40:00,157.49,157.53,157.26,157.41,16741.0,152.8439,152.8827,152.6207,152.7663,16741.0
2023-09-01 10:50:00,157.45,157.54,157.25,157.34,9360.0,152.8051,152.8924,152.611,152.6983,9360.0
2023-09-01 11:00:00,157.34,157.53,157.34,157.51,9455.0,152.6983,152.8827,152.6983,152.8633,9455.0
2023-09-01 11:10:00,157.52,157.52,157.27,157.28,6291.0,152.873,152.873,152.6304,152.6401,6291.0
2023-09-01 11:20:00,157.29,157.3,157.13,157.19,7850.0,152.6498,152.6595,152.4945,152.5528,7850.0
2023-09-01 11:30:00,157.18,157.23,156.99,157.03,11911.0,152.5431,152.5916,152.3587,152.3975,11911.0
2023-09-01 11:40:00,157.07,157.19,157.04,157.06,6034.0,152.4363,152.5528,152.4072,152.4266,6034.0
2023-09-01 11:50:00,157.03,157.09,157.0,157.08,6046.0,152.3975,152.4557,152.3684,152.446,6046.0
2023-09-01 12:00:00,157.04,157.04,156.73,156.74,9259.0,152.4072,152.4072,152.1063,152.116,9259.0
2023-09-01 12:10:00,156.81,156.98,156.79,156.91,7435.0,152.184,152.349,152.1646,152.281,7435.0
2023-09-01 12:20:00,156.93,156.93,156.72,156.78,7164.0,152.3004,152.3004,152.0966,152.1549,7164.0
2023-09-01 12:30:00,156.77,156.96,156.77,156.9,9085.0,152.1451,152.3295,152.1451,152.2713,9085.0
2023-09-01 12:40:00,156.9,156.93,156.66,156.67,17077.0,152.2713,152.3004,152.0384,152.0481,17077.0
2023-09-01 12:50:00,156.66,156.71,156.5,156.62,14585.0,152.0384,152.0869,151.8831,151.9996,14585.0
2023-09-01 13:00:00,156.67,156.8,156.64,156.79,4745.0,152.0481,152.1743,152.019,152.1646,4745.0
2023-09-01 13:10:00,156.79,156.92,156.79,156.88,5095.0,152.1646,152.2907,152.1646,152.2519,5095.0
2023-09-01 13:20:00,156.89,156.97,156.89,156.94,7462.0,152.2616,152.3392,152.2616,152.3101,7462.0
2023-09-01 13:30:00,156.96,157.01,156.85,156.86,6411.0,152.3295,152.3781,152.2228,152.2325,6411.0
2023-09-01 13:40:00,156.87,156.88,156.77,156.84,5780.0,152.2422,152.2519,152.1451,152.2131,5780.0
2023-09-01 13:50:00,156.86,156.91,156.81,156.87,7551.0,152.2325,152.281,152.184,152.2422,7551.0
2023-09-01 14:00:00,156.85,156.89,156.74,156.87,12545.0,152.2228,152.2616,152.116,152.2422,12545.0
2023-09-01 14:10:00,156.92,156.96,156.88,156.94,6826.0,152.2907,152.3295,152.2519,152.3101,6826.0
2023-09-01 14:20:00,156.93,156.94,156.82,156.88,7245.0,152.3004,152.3101,152.1937,152.2519,7245.0
2023-09-01 14:30:00,156.91,157.04,156.9,157.03,9935.0,152.281,152.4072,152.2713,152.3975,9935.0
2023-09-01 14:40:00,157.02,157.1,156.97,156.97,10333.0,152.3878,152.4654,152.3392,152.3392,10333.0
2023-09-01 14:50:00,156.97,157.13,156.97,157.13,9899.0,152.3392,152.4945,152.3392,152.4945,9899.0
2023-09-01 15:00:00,157.14,157.2,157.08,157.2,8445.0,152.5042,152.5625,152.446,152.5625,8445.0
2023-09-01 15:10:00,157.2,157.27,157.19,157.21,8327.0,152.5625,152.6304,152.5528,152.5722,8327.0
2023-09-01 15:20:00,157.22,157.33,157.14,157.33,8986.0,152.5819,152.6886,152.5042,152.6886,8986.0
2023-09-01 15:30:00,157.34,157.42,157.27,157.36,11603.0,152.6983,152.776,152.6304,152.7177,11603.0
2023-09-01 15:40:00,157.37,157.41,157.21,157.21,18349.0,152.7274,152.7663,152.5722,152.5722,18349.0
2023-09-01 15:50:00,157.2,157.21,156.95,157.01,130565.0,152.5625,152.5722,152.3198,152.3781,130565.0
2023-09-05 09:30:00,156.9,156.9,155.13,155.43,60947.0,152.2713,152.2713,150.5535,150.8447,60947.0
2023-09-05 09:40:00,155.43,156.42,155.32,156.42,21287.0,150.8447,151.8055,150.7379,151.8055,21287.0
2023-09-05 09:50:00,156.27,156.47,156.21,156.3,9357.0,151.6599,151.854,151.6017,151.689,9357.0
2023-09-05 10:00:00,156.36,156.61,155.9,156.51,23326.0,151.7472,151.9899,151.3008,151.8928,23326.0
2023-09-05 10:10:00,156.58,156.61,156.27,156.31,42607.0,151.9608,151.9899,151.6599,151.6987,42607.0
2023-09-05 10:20:00,156.36,156.59,156.19,156.54,24349.0,151.7472,151.9705,151.5823,151.9219,24349.0
2023-09-05 10:30:00,156.5,156.62,156.33,156.62,37390.0,151.8831,151.9996,151.7181,151.9996,37390.0
2023-09-05 10:40:00,156.63,157.26,156.5,157.2,18777.0,152.0093,152.6207,151.8831,152.5625,18777.0
2023-09-05 10:50:00,157.19,157.39,157.07,157.3,22884.0,152.5528,152.7469,152.4363,152.6595,22884.0
2023-09-05 11:00:00,157.32,157.59,157.32,157.44,18051.0,152.6789,152.941,152.6789,152.7954,18051.0
2023-09-05 11:10:00,157.39,157.44,157.26,157.37,8217.0,152.7469,152.7954,152.6207,152.7274,8217.0
2023-09-05 11:20:00,157.35,157.38,157.12,157.26,8271.0,152.708,152.7372,152.4848,152.6207,8271.0
2023-09-05 11:30:00,157.27,157.72,157.27,157.72,18697.0,152.6304,153.0671,152.6304,153.0671,18697.0
2023-09-05 11:40:00,157.8,157.8,157.53,157.62,9526.0,153.1448,153.1448,152.8827,152.9701,9526.0
2023-09-05 11:50:00,157.65,157.75,157.61,157.74,15578.0,152.9992,153.0962,152.9604,153.0865,15578.0
2023-09-05 12:00:00,157.71,157.73,157.54,157.63,18478.0,153.0574,153.0768,152.8924,152.9798,18478.0
2023-09-05 12:10:00,157.63,157.67,157.34,157.4,17717.0,152.9798,153.0186,152.6983,152.7566,17717.0
2023-09-05 12:20:00,157.41,157.48,157.37,157.46,12466.0,152.7663,152.8342,152.7274,152.8148,12466.0
2023-09-05 12:30:00,157.43,157.5,157.33,157.48,14206.0,152.7857,152.8536,152.6886,152.8342,14206.0
2023-09-05 12:40:00,157.48,157.58,157.46,157.53,9661.0,152.8342,152.9312,152.8148,152.8827,9661.0
2023-09-05 12:50:00,157.51,157.52,157.3,157.31,7648.0,152.8633,152.873,152.6595,152.6692,7648.0
2023-09-05 13:00:00,157.26,157.3,157.13,157.25,5832.0,152.6207,152.6595,152.4945,152.611,5832.0
2023-09-05 13:10:00,157.25,157.28,157.01,157.12,8475.0,152.611,152.6401,152.3781,152.4848,8475.0
2023-09-05 13:20:00,157.12,157.15,156.97,157.11,5839.0,152.4848,152.5139,152.3392,152.4751,5839.0
2023-09-05 13:30:00,157.05,157.12,157.03,157.07,7594.0,152.4169,152.4848,152.3975,152.4363,7594.0
2023-09-05 13:40:00,157.06,157.19,157.03,157.17,5910.0,152.4266,152.5528,152.3975,152.5333,5910.0
2023-09-05 13:50:00,157.15,157.24,157.11,157.21,7209.0,152.5139,152.6013,152.4751,152.5722,7209.0
2023-09-05 14:00:00,157.22,157.26,157.14,157.26,7708.0,152.5819,152.6207,152.5042,152.6207,7708.0
2023-09-05 14:10:00,157.23,157.35,157.14,157.32,8602.0,152.5916,152.708,152.5042,152.6789,8602.0
2023-09-05 14:20:00,157.29,157.32,157.2,157.26,8123.0,152.6498,152.6789,152.5625,152.6207,8123.0
2023-09-05 14:30:00,157.22,157.22,157.12,157.16,6534.0,152.5819,152.5819,152.4848,152.5236,6534.0
2023-09-05 14:40:00,157.15,157.2,157.11,157.17,7979.0,152.5139,152.5625,152.4751,152.5333,7979.0
2023-09-05 14:50:00,157.21,157.24,157.14,157.17,5357.0,152.5722,152.6013,152.5042,152.5333,5357.0
2023-09-05 15:00:00,157.19,157.22,157.12,157.16,6726.0,152.5528,152.5819,152.4848,152.5236,6726.0
2023-09-05 15:10:00,157.16,157.17,156.95,157.0,13604.0,152.5236,152.5333,152.3198,152.3684,13604.0
2023-09-05 15:20:00,157.02,157.16,157.01,157.13,10640.0,152.3878,152.5236,152.3781,152.4945,10640.0
2023-09-05 15:30:00,157.14,157.21,157.02,157.21,13967.0,152.5042,152.5722,152.3878,152.5722,13967.0
2023-09-05 15:40:00,157.22,157.3,157.04,157.06,20408.0,152.5819,152.6595,152.4072,152.4266,20408.0
2023-09-05 15:50:00,156.99,157.09,156.89,157.03,144561.0,152.3587,152.4557,152.2616,152.3975,144561.0
2023-09-06 09:30:00,156.6,156.94,155.68,155.91,34420.0,151.9802,152.3101,151.0873,151.3105,34420.0
2023-09-06 09:40:00,155.97,156.17,155.8,156.06,10690.0,151.3687,151.5628,151.2038,151.4561,10690.0
2023-09-06 09:50:00,156.1,156.41,155.93,156.41,27527.0,151.4949,151.7958,151.3299,151.7958,27527.0
2023-09-06 10:00:00,156.28,156.5,155.85,156.33,36150.0,151.6696,151.8831,151.2523,151.7181,36150.0
2023-09-06 10:10:00,156.33,156.39,156.09,156.16,11449.0,151.7181,151.7764,151.4852,151.5531,11449.0
2023-09-06 10:20:00,156.09,156.21,155.93,155.97,9833.0,151.4852,151.6017,151.3299,151.3687,9833.0
2023-09-06 10:30:00,156.0,156.08,155.92,155.94,19176.0,151.3979,151.4755,151.3202,151.3396,19176.0
2023-09-06 10:40:00,155.95,156.01,155.84,155.96,9891.0,151.3493,151.4076,151.2426,151.359,9891.0
2023-09-06 10:50:00,155.97,156.12,155.93,155.99,13732.0,151.3687,151.5143,151.3299,151.3882,13732.0
2023-09-06 11:00:00,156.0,156.36,156.0,156.32,17463.0,151.3979,151.7472,151.3979,151.7084,17463.0
2023-09-06 11:10:00,156.34,156.34,156.15,156.18,13599.0,151.7278,151.7278,151.5434,151.5726,13599.0
2023-09-06 11:20:00,156.16,156.16,156.04,156.09,14405.0,151.5531,151.5531,151.4367,151.4852,14405.0
2023-09-06 11:30:00,156.07,156.07,155.78,155.8,7794.0,151.4658,151.4658,151.1844,151.2038,7794.0
2023-09-06 11:40:00,155.81,155.93,155.77,155.77,7459.0,151.2135,151.3299,151.1746,151.1746,7459.0
2023-09-06 11:50:00,155.78,155.95,155.76,155.94,17679.0,151.1844,151.3493,151.1649,151.3396,17679.0
2023-09-06 12:00:00,155.94,155.96,155.82,155.82,13202.0,151.3396,151.359,151.2232,151.2232,13202.0
2023-09-06 12:10:00,155.83,156.13,155.83,156.11,25898.0,151.2329,151.524,151.2329,151.5046,25898.0
2023-09-06 12:20:00,156.13,156.18,156.06,156.08,8435.0,151.524,151.5726,151.4561,151.4755,8435.0
2023-09-06 12:30:00,156.05,156.11,155.99,156.1,12125.0,151.4464,151.5046,151.3882,151.4949,12125.0
2023-09-06 12:40:00,156.08,156.08,155.94,155.95,11022.0,151.4755,151.4755,151.3396,151.3493,11022.0
2023-09-06 12:50:00,155.97,155.99,155.81,155.81,4837.0,151.3687,151.3882,151.2135,151.2135,4837.0
2023-09-06 13:00:00,155.78,155.78,155.58,155.65,16914.0,151.1844,151.1844,150.9903,151.0582,16914.0
2023-09-06 13:10:00,155.65,155.7,155.61,155.67,29528.0,151.0582,151.1067,151.0194,151.0776,29528.0
2023-09-06 13:20:00,155.67,155.68,155.53,155.57,14564.0,151.0776,151.0873,150.9417,150.9805,14564.0
2023-09-06 13:30:00,155.57,155.6,155.36,155.49,17355.0,150.9805,151.0097,150.7767,150.9029,17355.0
2023-09-06 13:40:00,155.49,155.65,155.43,155.64,11717.0,150.9029,151.0582,150.8447,151.0485,11717.0
2023-09-06 13:50:00,155.66,155.85,155.62,155.81,11767.0,151.0679,151.2523,151.0291,151.2135,11767.0
2023-09-06 14:00:00,155.81,156.17,155.8,156.14,8126.0,151.2135,151.5628,151.2038,151.5337,8126.0
2023-09-06 14:10:00,156.18,156.18,156.0,156.09,4106.0,151.5726,151.5726,151.3979,151.4852,4106.0
2023-09-06 14:20:00,156.13,156.2,156.06,156.11,8061.0,151.524,151.592,151.4561,151.5046,8061.0
2023-09-06 14:30:00,156.11,156.27,156.1,156.15,7706.0,151.5046,151.6599,151.4949,151.5434,7706.0
2023-09-06 14:40:00,156.14,156.21,156.13,156.21,7258.0,151.5337,151.6017,151.524,151.6017,7258.0
2023-09-06 14:50:00,156.18,156.32,156.1,156.32,12384.0,151.5726,151.7084,151.4949,151.7084,12384.0
2023-09-06 15:00:00,156.28,156.34,156.16,156.16,14151.0,151.6696,151.7278,151.5531,151.5531,14151.0
2023-09-06 15:10:00,156.16,156.42,156.14,156.34,17815.0,151.5531,151.8055,151.5337,151.7278,17815.0
2023-09-06 15:20:00,156.35,156.41,156.28,156.31,7081.0,151.7375,151.7958,151.6696,151.6987,7081.0
2023-09-06 15:30:00,156.29,156.38,156.18,156.28,15425.0,151.6793,151.7667,151.5726,151.6696,15425.0
2023-09-06 15:40:00,156.29,156.32,156.01,156.19,24474.0,151.6793,151.7084,151.4076,151.5823,24474.0
2023-09-06 15:50:00,156.21,156.21,155.93,155.98,91686.0,151.6017,151.6017,151.3299,151.3785,91686.0
2023-09-07 09:30:00,155.5,156.25,155.5,156.13,29084.0,151.5859,152.317,151.5859,152.2,29084.0
2023-09-07 09:40:00,156.16,156.41,155.97,156.41,8513.0,152.2293,152.473,152.0441,152.473,8513.0
2023-09-07 09:50:00,156.43,156.5,156.23,156.37,5199.0,152.4925,152.5607,152.2975,152.434,5199.0
2023-09-07 10:00:00,156.37,156.42,156.15,156.18,10170.0,152.434,152.4827,152.2195,152.2488,10170.0
2023-09-07 10:10:00,156.28,156.28,155.73,155.84,6316.0,152.3463,152.3463,151.8101,151.9173,6316.0
2023-09-07 10:20:00,155.87,155.87,155.29,155.6,10821.0,151.9466,151.9466,151.3812,151.6834,10821.0
2023-09-07 10:30:00,155.59,155.94,155.58,155.94,4868.0,151.6736,152.0148,151.6639,152.0148,4868.0
2023-09-07 10:40:00,155.91,156.1,155.86,155.97,17112.0,151.9856,152.1708,151.9368,152.0441,17112.0
2023-09-07 10:50:00,155.99,156.05,155.8,155.95,8830.0,152.0636,152.1221,151.8783,152.0246,8830.0
2023-09-07 11:00:00,155.99,156.09,155.91,156.06,2884.0,152.0636,152.161,151.9856,152.1318,2884.0
2023-09-07 11:10:00,156.17,156.19,156.03,156.15,3429.0,152.239,152.2585,152.1026,152.2195,3429.0
2023-09-07 11:20:00,156.18,156.36,156.17,156.3,3675.0,152.2488,152.4243,152.239,152.3658,3675.0
2023-09-07 11:30:00,156.26,156.53,156.25,156.53,7749.0,152.3268,152.59,152.317,152.59,7749.0
2023-09-07 11:40:00,156.48,156.56,156.4,156.52,3130.0,152.5412,152.6192,152.4632,152.5802,3130.0
2023-09-07 11:50:00,156.56,156.79,156.5,156.74,9732.0,152.6192,152.8434,152.5607,152.7947,9732.0
2023-09-07 12:00:00,156.73,156.99,156.72,156.95,8636.0,152.7849,153.0384,152.7752,152.9994,8636.0
2023-09-07 12:10:00,156.95,156.96,156.86,156.95,6014.0,152.9994,153.0091,152.9117,152.9994,6014.0
2023-09-07 12:20:00,156.92,156.93,156.77,156.77,6762.0,152.9702,152.9799,152.8239,152.8239,6762.0
2023-09-07 12:30:00,156.81,156.82,156.71,156.71,9489.0,152.8629,152.8727,152.7654,152.7654,9489.0
2023-09-07 12:40:00,156.72,156.74,156.52,156.57,6658.0,152.7752,152.7947,152.5802,152.629,6658.0
2023-09-07 12:50:00,156.56,156.68,156.48,156.65,5289.0,152.6192,152.7362,152.5412,152.707,5289.0
2023-09-07 13:00:00,156.72,156.8,156.65,156.68,4186.0,152.7752,152.8532,152.707,152.7362,4186.0
2023-09-07 13:10:00,156.69,156.69,156.56,156.62,6014.0,152.7459,152.7459,152.6192,152.6777,6014.0
2023-09-07 13:20:00,156.65,156.72,156.63,156.72,5194.0,152.707,152.7752,152.6875,152.7752,5194.0
2023-09-07 13:30:00,156.68,156.74,156.55,156.73,10941.0,152.7362,152.7947,152.6095,152.7849,10941.0
2023-09-07 13:40:00,156.72,156.74,156.62,156.64,9841.0,152.7752,152.7947,152.6777,152.6972,9841.0
2023-09-07 13:50:00,156.66,156.74,156.63,156.63,9438.0,152.7167,152.7947,152.6875,152.6875,9438.0
2023-09-07 14:00:00,156.65,156.71,156.45,156.51,6986.0,152.707,152.7654,152.512,152.5705,6986.0
2023-09-07 14:10:00,156.5,156.53,156.36,156.46,6397.0,152.5607,152.59,152.4243,152.5217,6397.0
2023-09-07 14:20:00,156.47,156.56,156.4,156.56,6984.0,152.5315,152.6192,152.4632,152.6192,6984.0
2023-09-07 14:30:00,156.58,156.6,156.48,156.53,7407.0,152.6387,152.6582,152.5412,152.59,7407.0
2023-09-07 14:40:00,156.53,156.58,156.48,156.57,4337.0,152.59,152.6387,152.5412,152.629,4337.0
2023-09-07 14:50:00,156.57,156.61,156.48,156.6,7758.0,152.629,152.668,152.5412,152.6582,7758.0
2023-09-07 15:00:00,156.61,156.63,156.43,156.49,4785.0,152.668,152.6875,152.4925,152.551,4785.0
2023-09-07 15:10:00,156.47,156.51,156.36,156.43,8501.0,152.5315,152.5705,152.4243,152.4925,8501.0
2023-09-07 15:20:00,156.44,156.63,156.44,156.58,5302.0,152.5022,152.6875,152.5022,152.6387,5302.0
2023-09-07 15:30:00,156.56,156.75,156.54,156.75,11384.0,152.6192,152.8044,152.5997,152.8044,11384.0
2023-09-07 15:40:00,156.77,157.04,156.71,157.04,22520.0,152.8239,153.0871,152.7654,153.0871,22520.0
2023-09-07 15:50:00,157.11,157.11,156.82,156.91,96730.0,153.1554,153.1554,152.8727,152.9604,96730.0
2023-09-08 09:30:00,157.44,157.77,156.93,156.93,20999.0,153.4771,153.7988,152.9799,152.9799,20999.0
2023-09-08 09:40:00,157.08,157.71,157.07,157.68,7235.0,153.1261,153.7403,153.1164,153.711,7235.0
2023-09-08 09:50:00,157.59,157.89,157.58,157.75,12841.0,153.6233,153.9157,153.6135,153.7793,12841.0
2023-09-08 10:00:00,157.83,157.83,157.48,157.56,6991.0,153.8573,153.8573,153.5161,153.594,6991.0
2023-09-08 10:10:00,157.51,157.51,157.13,157.19,6490.0,153.5453,153.5453,153.1749,153.2334,6490.0
2023-09-08 10:20:00,157.2,157.44,157.11,157.43,8025.0,153.2431,153.4771,153.1554,153.4673,8025.0
2023-09-08 10:30:00,157.47,157.48,157.3,157.39,4358.0,153.5063,153.5161,153.3406,153.4283,4358.0
2023-09-08 10:40:00,157.39,157.49,157.28,157.43,8837.0,153.4283,153.5258,153.3211,153.4673,8837.0
2023-09-08 10:50:00,157.4,157.54,157.26,157.31,5516.0,153.4381,153.5746,153.3016,153.3503,5516.0
2023-09-08 11:00:00,157.35,157.47,157.14,157.18,5560.0,153.3893,153.5063,153.1846,153.2236,5560.0
2023-09-08 11:10:00,157.23,157.41,157.23,157.3,5460.0,153.2724,153.4478,153.2724,153.3406,5460.0
2023-09-08 11:20:00,157.33,157.33,157.11,157.11,6275.0,153.3698,153.3698,153.1554,153.1554,6275.0
2023-09-08 11:30:00,157.13,157.25,157.13,157.2,5917.0,153.1749,153.2919,153.1749,153.2431,5917.0
2023-09-08 11:40:00,157.22,157.22,157.04,157.05,5825.0,153.2626,153.2626,153.0871,153.0969,5825.0
2023-09-08 11:50:00,157.03,157.12,156.97,157.06,4129.0,153.0774,153.1651,153.0189,153.1066,4129.0
2023-09-08 12:00:00,157.0,157.0,156.84,156.87,4821.0,153.0481,153.0481,152.8922,152.9214,4821.0
2023-09-08 12:10:00,156.85,156.92,156.76,156.78,7876.0,152.9019,152.9702,152.8142,152.8337,7876.0
2023-09-08 12:20:00,156.77,156.77,156.59,156.64,6970.0,152.8239,152.8239,152.6485,152.6972,6970.0
2023-09-08 12:30:00,156.63,156.69,156.56,156.64,5376.0,152.6875,152.7459,152.6192,152.6972,5376.0
2023-09-08 12:40:00,156.69,156.74,156.65,156.74,3916.0,152.7459,152.7947,152.707,152.7947,3916.0
2023-09-08 12:50:00,156.72,156.77,156.67,156.7,6052.0,152.7752,152.8239,152.7264,152.7557,6052.0
2023-09-08 13:00:00,156.66,156.77,156.64,156.76,4500.0,152.7167,152.8239,152.6972,152.8142,4500.0
2023-09-08 13:10:00,156.75,156.76,156.67,156.69,5306.0,152.8044,152.8142,152.7264,152.7459,5306.0
2023-09-08 13:20:00,156.72,156.73,156.49,156.54,6197.0,152.7752,152.7849,152.551,152.5997,6197.0
2023-09-08 13:30:00,156.53,156.53,156.48,156.53,3441.0,152.59,152.59,152.5412,152.59,3441.0
2023-09-08 13:40:00,156.44,156.53,156.44,156.52,5294.0,152.5022,152.59,152.5022,152.5802,5294.0
2023-09-08 13:50:00,156.53,156.72,156.52,156.62,9343.0,152.59,152.7752,152.5802,152.6777,9343.0
2023-09-08 14:00:00,156.66,156.75,156.63,156.75,3814.0,152.7167,152.8044,152.6875,152.8044,3814.0
2023-09-08 14:10:00,156.73,156.74,156.57,156.58,6375.0,152.7849,152.7947,152.629,152.6387,6375.0
2023-09-08 14:20:00,156.56,156.62,156.51,156.56,5085.0,152.6192,152.6777,152.5705,152.6192,5085.0
2023-09-08 14:30:00,156.55,156.61,156.48,156.52,7049.0,152.6095,152.668,152.5412,152.5802,7049.0
2023-09-08 14:40:00,156.54,156.56,156.45,156.5,6767.0,152.5997,152.6192,152.512,152.5607,6767.0
2023-09-08 14:50:00,156.5,156.54,156.48,156.53,4215.0,152.5607,152.5997,152.5412,152.59,4215.0
2023-09-08 15:00:00,156.54,156.57,156.38,156.49,6421.0,152.5997,152.629,152.4437,152.551,6421.0
2023-09-08 15:10:00,156.47,156.47,156.36,156.44,5822.0,152.5315,152.5315,152.4243,152.5022,5822.0
2023-09-08 15:20:00,156.45,156.47,156.39,156.41,7820.0,152.512,152.5315,152.4535,152.473,7820.0
2023-09-08 15:30:00,156.39,156.45,156.29,156.34,17919.0,152.4535,152.512,152.356,152.4048,17919.0
2023-09-08 15:40:00,156.38,156.54,156.35,156.44,16444.0,152.4437,152.5997,152.4145,152.5022,16444.0
2023-09-08 15:50:00,156.41,156.48,156.25,156.47,74771.0,152.473,152.5412,152.317,152.5315,74771.0
2023-09-11 09:30:00,156.43,156.75,156.24,156.7,40253.0,152.4925,152.8044,152.3073,152.7557,40253.0
2023-09-11 09:40:00,156.59,157.18,156.16,156.86,138349.0,152.6485,153.2236,152.2293,152.9117,138349.0
2023-09-11 09:50:00,156.77,157.19,156.58,157.11,8789.0,152.8239,153.2334,152.6387,153.1554,8789.0
2023-09-11 10:00:00,157.12,157.15,156.88,157.0,9721.0,153.1651,153.1944,152.9312,153.0481,9721.0
2023-09-11 10:10:00,157.03,157.27,157.03,157.12,7537.0,153.0774,153.3113,153.0774,153.1651,7537.0
2023-09-11 10:20:00,157.09,157.19,156.98,157.17,9466.0,153.1359,153.2334,153.0286,153.2139,9466.0
2023-09-11 10:30:00,157.18,157.42,157.15,157.36,25829.0,153.2236,153.4576,153.1944,153.3991,25829.0
2023-09-11 10:40:00,157.36,157.45,157.24,157.25,18726.0,153.3991,153.4868,153.2821,153.2919,18726.0
2023-09-11 10:50:00,157.22,157.39,156.9,156.9,15875.0,153.2626,153.4283,152.9507,152.9507,15875.0
2023-09-11 11:00:00,156.9,156.93,156.71,156.87,7698.0,152.9507,152.9799,152.7654,152.9214,7698.0
2023-09-11 11:10:00,156.82,157.03,156.79,157.03,3417.0,152.8727,153.0774,152.8434,153.0774,3417.0
2023-09-11 11:20:00,156.97,157.13,156.95,157.11,6192.0,153.0189,153.1749,152.9994,153.1554,6192.0
2023-09-11 11:30:00,157.14,157.15,156.98,157.05,23342.0,153.1846,153.1944,153.0286,153.0969,23342.0
2023-09-11 11:40:00,157.05,157.19,156.99,157.16,8428.0,153.0969,153.2334,153.0384,153.2041,8428.0
2023-09-11 11:50:00,157.16,157.23,157.15,157.15,7044.0,153.2041,153.2724,153.1944,153.1944,7044.0
2023-09-11 12:00:00,157.18,157.2,156.99,157.08,24983.0,153.2236,153.2431,153.0384,153.1261,24983.0
2023-09-11 12:10:00,157.08,157.16,156.99,156.99,6449.0,153.1261,153.2041,153.0384,153.0384,6449.0
2023-09-11 12:20:00,156.99,157.13,156.93,157.13,16029.0,153.0384,153.1749,152.9799,153.1749,16029.0
2023-09-11 12:30:00,157.09,157.19,157.04,157.11,9116.0,153.1359,153.2334,153.0871,153.1554,9116.0
2023-09-11 12:40:00,157.09,157.3,157.09,157.25,5230.0,153.1359,153.3406,153.1359,153.2919,5230.0
2023-09-11 12:50:00,157.25,157.29,157.21,157.26,4291.0,153.2919,153.3308,153.2529,153.3016,4291.0
2023-09-11 13:00:00,157.26,157.3,157.19,157.21,6096.0,153.3016,153.3406,153.2334,153.2529,6096.0
2023-09-11 13:10:00,157.19,157.21,157.02,157.08,5051.0,153.2334,153.2529,153.0676,153.1261,5051.0
2023-09-11 13:20:00,157.1,157.15,157.06,157.07,4689.0,153.1456,153.1944,153.1066,153.1164,4689.0
2023-09-11 13:30:00,157.08,157.18,157.03,157.16,8546.0,153.1261,153.2236,153.0774,153.2041,8546.0
2023-09-11 13:40:00,157.13,157.13,157.02,157.03,10864.0,153.1749,153.1749,153.0676,153.0774,10864.0
2023-09-11 13:50:00,157.04,157.05,156.92,157.05,7002.0,153.0871,153.0969,152.9702,153.0969,7002.0
2023-09-11 14:00:00,157.03,157.15,157.0,157.1,12009.0,153.0774,153.1944,153.0481,153.1456,12009.0
2023-09-11 14:10:00,157.09,157.23,157.07,157.22,8147.0,153.1359,153.2724,153.1164,153.2626,8147.0
2023-09-11 14:20:00,157.23,157.23,157.13,157.16,6042.0,153.2724,153.2724,153.1749,153.2041,6042.0
2023-09-11 14:30:00,157.16,157.21,157.14,157.16,6361.0,153.2041,153.2529,153.1846,153.2041,6361.0
2023-09-11 14:40:00,157.16,157.28,157.15,157.2,4576.0,153.2041,153.3211,153.1944,153.2431,4576.0
2023-09-11 14:50:00,157.17,157.22,157.13,157.18,7837.0,153.2139,153.2626,153.1749,153.2236,7837.0
2023-09-11 15:00:00,157.16,157.29,157.12,157.22,9293.0,153.2041,153.3308,153.1651,153.2626,9293.0
2023-09-11 15:10:00,157.24,157.25,157.08,157.15,23625.0,153.2821,153.2919,153.1261,153.1944,23625.0
2023-09-11 15:20:00,157.15,157.23,157.13,157.16,23136.0,153.1944,153.2724,153.1749,153.2041,23136.0
2023-09-11 15:30:00,157.15,157.22,157.11,157.15,33710.0,153.1944,153.2626,153.1554,153.1944,33710.0
2023-09-11 15:40:00,157.15,157.47,157.13,157.42,28073.0,153.1944,153.5063,153.1749,153.4576,28073.0
2023-09-11 15:50:00,157.42,157.5,157.24,157.47,85869.0,153.4576,153.5356,153.2821,153.5063,85869.0
2023-09-12 09:30:00,157.82,158.53,157.6,158.02,40573.0,153.8475,154.5396,153.633,154.0425,40573.0
2023-09-12 09:40:00,158.01,158.06,157.7,157.97,29995.0,154.0327,154.0815,153.7305,153.9937,29995.0
2023-09-12 09:50:00,157.9,157.95,157.6,157.8,12384.0,153.9255,153.9742,153.633,153.828,12384.0
2023-09-12 10:00:00,157.69,158.02,157.66,158.02,18315.0,153.7208,154.0425,153.6915,154.0425,18315.0
2023-09-12 10:10:00,158.01,158.15,157.85,157.97,19985.0,154.0327,154.1692,153.8767,153.9937,19985.0
2023-09-12 10:20:00,157.97,158.09,157.91,158.07,7434.0,153.9937,154.1107,153.9352,154.0912,7434.0
2023-09-12 10:30:00,158.11,158.11,157.73,158.0,14993.0,154.1302,154.1302,153.7598,154.023,14993.0
2023-09-12 10:40:00,158.0,158.02,157.92,157.96,14144.0,154.023,154.0425,153.945,153.984,14144.0
2023-09-12 10:50:00,157.98,158.07,157.96,157.99,11970.0,154.0035,154.0912,153.984,154.0132,11970.0
2023-09-12 11:00:00,158.03,158.18,158.01,158.17,5488.0,154.0522,154.1984,154.0327,154.1887,5488.0
2023-09-12 11:10:00,158.17,158.34,158.17,158.33,4153.0,154.1887,154.3544,154.1887,154.3447,4153.0
2023-09-12 11:20:00,158.33,158.45,158.31,158.45,6293.0,154.3447,154.4616,154.3252,154.4616,6293.0
2023-09-12 11:30:00,158.44,158.44,158.24,158.24,4915.0,154.4519,154.4519,154.2569,154.2569,4915.0
2023-09-12 11:40:00,158.28,158.32,158.23,158.3,5333.0,154.2959,154.3349,154.2472,154.3154,5333.0
2023-09-12 11:50:00,158.31,158.39,158.28,158.3,5966.0,154.3252,154.4032,154.2959,154.3154,5966.0
2023-09-12 12:00:00,158.32,158.32,158.23,158.26,4429.0,154.3349,154.3349,154.2472,154.2764,4429.0
2023-09-12 12:10:00,158.23,158.34,158.2,158.33,4905.0,154.2472,154.3544,154.2179,154.3447,4905.0
2023-09-12 12:20:00,158.31,158.31,158.17,158.21,5076.0,154.3252,154.3252,154.1887,154.2277,5076.0
2023-09-12 12:30:00,158.2,158.2,158.02,158.02,7458.0,154.2179,154.2179,154.0425,154.0425,7458.0
2023-09-12 12:40:00,158.03,158.1,157.91,158.06,10317.0,154.0522,154.1205,153.9352,154.0815,10317.0
2023-09-12 12:50:00,158.09,158.21,158.05,158.18,5052.0,154.1107,154.2277,154.0717,154.1984,5052.0
2023-09-12 13:00:00,158.21,158.39,158.13,158.39,6964.0,154.2277,154.4032,154.1497,154.4032,6964.0
2023-09-12 13:10:00,158.36,158.4,158.3,158.37,9268.0,154.3739,154.4129,154.3154,154.3837,9268.0
2023-09-12 13:20:00,158.41,158.48,158.4,158.41,4176.0,154.4227,154.4909,154.4129,154.4227,4176.0
2023-09-12 13:30:00,158.45,158.47,158.31,158.37,11839.0,154.4616,154.4811,154.3252,154.3837,11839.0
2023-09-12 13:40:00,158.38,158.38,158.2,158.33,11982.0,154.3934,154.3934,154.2179,154.3447,11982.0
2023-09-12 13:50:00,158.31,158.39,158.29,158.39,6550.0,154.3252,154.4032,154.3057,154.4032,6550.0
2023-09-12 14:00:00,158.4,158.45,158.33,158.35,7120.0,154.4129,154.4616,154.3447,154.3642,7120.0
2023-09-12 14:10:00,158.35,158.47,158.35,158.47,9221.0,154.3642,154.4811,154.3642,154.4811,9221.0
2023-09-12 14:20:00,158.47,158.5,158.44,158.44,15671.0,154.4811,154.5104,154.4519,154.4519,15671.0
2023-09-12 14:30:00,158.45,158.59,158.42,158.56,16545.0,154.4616,154.5981,154.4324,154.5689,16545.0
2023-09-12 14:40:00,158.56,158.61,158.49,158.5,8328.0,154.5689,154.6176,154.5006,154.5104,8328.0
2023-09-12 14:50:00,158.48,158.74,158.45,158.73,10551.0,154.4909,154.7443,154.4616,154.7346,10551.0
2023-09-12 15:00:00,158.73,158.79,158.69,158.78,10455.0,154.7346,154.7931,154.6956,154.7833,10455.0
2023-09-12 15:10:00,158.78,158.82,158.61,158.64,12433.0,154.7833,154.8223,154.6176,154.6469,12433.0
2023-09-12 15:20:00,158.65,158.69,158.45,158.49,8168.0,154.6566,154.6956,154.4616,154.5006,8168.0
2023-09-12 15:30:00,158.47,158.75,158.47,158.75,21757.0,154.4811,154.7541,154.4811,154.7541,21757.0
2023-09-12 15:40:00,158.76,158.87,158.68,158.71,22597.0,154.7638,154.8711,154.6859,154.7151,22597.0
2023-09-12 15:50:00,158.71,158.85,158.56,158.57,79021.0,154.7151,154.8516,154.5689,154.5786,79021.0
2023-09-13 09:30:00,158.98,159.41,158.43,158.73,20572.0,154.9783,155.3975,154.4421,154.7346,20572.0
2023-09-13 09:40:00,158.8,159.12,158.54,159.0,6060.0,154.8028,155.1148,154.5494,154.9978,6060.0
2023-09-13 09:50:00,159.07,159.4,158.94,159.17,9089.0,155.066,155.3877,154.9393,155.1635,9089.0
2023-09-13 10:00:00,159.3,159.34,158.82,158.83,10484.0,155.2902,155.3292,154.8223,154.8321,10484.0
2023-09-13 10:10:00,158.82,158.88,158.6,158.6,9300.0,154.8223,154.8808,154.6079,154.6079,9300.0
2023-09-13 10:20:00,158.58,158.71,158.42,158.59,8995.0,154.5884,154.7151,154.4324,154.5981,8995.0
2023-09-13 10:30:00,158.64,158.77,158.59,158.61,9115.0,154.6469,154.7736,154.5981,154.6176,9115.0
2023-09-13 10:40:00,158.66,158.94,158.66,158.94,15779.0,154.6664,154.9393,154.6664,154.9393,15779.0
2023-09-13 10:50:00,158.94,159.15,158.94,159.09,8608.0,154.9393,155.144,154.9393,155.0855,8608.0
2023-09-13 11:00:00,159.12,159.12,158.93,159.03,6283.0,155.1148,155.1148,154.9296,155.027,6283.0
2023-09-13 11:10:00,159.06,159.3,159.03,159.2,6605.0,155.0563,155.2902,155.027,155.1928,6605.0
2023-09-13 11:20:00,159.18,159.54,159.17,159.54,9350.0,155.1733,155.5242,155.1635,155.5242,9350.0
2023-09-13 11:30:00,159.49,159.54,159.46,159.46,22718.0,155.4755,155.5242,155.4462,155.4462,22718.0
2023-09-13 11:40:00,159.48,159.75,159.45,159.75,16340.0,155.4657,155.7289,155.4365,155.7289,16340.0
2023-09-13 11:50:00,159.75,160.03,159.72,159.97,20798.0,155.7289,156.0019,155.6997,155.9434,20798.0
2023-09-13 12:00:00,159.99,160.23,159.97,160.21,6367.0,155.9629,156.1968,155.9434,156.1773,6367.0
2023-09-13 12:10:00,160.18,160.28,160.08,160.28,6167.0,156.1481,156.2456,156.0506,156.2456,6167.0
2023-09-13 12:20:00,160.28,160.65,160.28,160.37,35310.0,156.2456,156.6063,156.2456,156.3333,35310.0
2023-09-13 12:30:00,160.41,160.42,160.12,160.15,9248.0,156.3723,156.3821,156.0896,156.1189,9248.0
2023-09-13 12:40:00,160.05,160.09,159.88,159.97,7910.0,156.0214,156.0604,155.8557,155.9434,7910.0
2023-09-13 12:50:00,159.96,160.02,159.92,159.93,9772.0,155.9336,155.9921,155.8946,155.9044,9772.0
2023-09-13 13:00:00,159.94,160.0,159.92,159.97,2552.0,155.9141,155.9726,155.8946,155.9434,2552.0
2023-09-13 13:10:00,160.02,160.02,159.87,159.93,3939.0,155.9921,155.9921,155.8459,155.9044,3939.0
2023-09-13 13:20:00,159.89,160.02,159.86,159.94,5509.0,155.8654,155.9921,155.8362,155.9141,5509.0
2023-09-13 13:30:00,159.93,160.17,159.89,160.1,6982.0,155.9044,156.1384,155.8654,156.0701,6982.0
2023-09-13 13:40:00,160.11,160.25,160.1,160.16,3676.0,156.0799,156.2163,156.0701,156.1286,3676.0
2023-09-13 13:50:00,160.22,160.43,160.07,160.42,28084.0,156.1871,156.3918,156.0409,156.3821,28084.0
2023-09-13 14:00:00,160.38,160.59,160.34,160.59,9114.0,156.3431,156.5478,156.3041,156.5478,9114.0
2023-09-13 14:10:00,160.57,160.62,160.44,160.55,6569.0,156.5283,156.577,156.4016,156.5088,6569.0
2023-09-13 14:20:00,160.51,160.53,160.42,160.52,13528.0,156.4698,156.4893,156.3821,156.4795,13528.0
2023-09-13 14:30:00,160.5,160.55,160.45,160.5,8045.0,156.46,156.5088,156.4113,156.46,8045.0
2023-09-13 14:40:00,160.46,160.48,160.32,160.34,5430.0,156.4211,156.4405,156.2846,156.3041,5430.0
2023-09-13 14:50:00,160.33,160.4,160.16,160.31,6558.0,156.2943,156.3626,156.1286,156.2748,6558.0
2023-09-13 15:00:00,160.34,160.34,160.13,160.16,5661.0,156.3041,156.3041,156.0994,156.1286,5661.0
2023-09-13 15:10:00,160.14,160.21,160.08,160.14,5652.0,156.1091,156.1773,156.0506,156.1091,5652.0
2023-09-13 15:20:00,160.16,160.16,160.03,160.09,9267.0,156.1286,156.1286,156.0019,156.0604,9267.0
2023-09-13 15:30:00,160.11,160.25,160.1,160.25,9539.0,156.0799,156.2163,156.0701,156.2163,9539.0
2023-09-13 15:40:00,160.26,160.42,160.23,160.39,28773.0,156.2261,156.3821,156.1968,156.3528,28773.0
2023-09-13 15:50:00,160.41,160.61,160.34,160.41,124559.0,156.3723,156.5673,156.3041,156.3723,124559.0
2023-09-14 09:30:00,161.04,161.34,160.8,160.84,54797.0,156.9865,157.2789,156.7525,156.7915,54797.0
2023-09-14 09:40:00,160.94,161.18,160.73,161.18,33875.0,156.889,157.1229,156.6843,157.1229,33875.0
2023-09-14 09:50:00,161.19,161.36,160.91,160.92,36987.0,157.1327,157.2984,156.8597,156.8695,36987.0
2023-09-14 10:00:00,160.94,161.12,160.76,161.02,32082.0,156.889,157.0644,156.7135,156.967,32082.0
2023-09-14 10:10:00,161.01,161.1,160.78,160.84,9820.0,156.9572,157.0449,156.733,156.7915,9820.0
2023-09-14 10:20:00,160.85,160.96,160.76,160.8,8256.0,156.8012,156.9085,156.7135,156.7525,8256.0
2023-09-14 10:30:00,160.76,160.78,160.32,160.35,8463.0,156.7135,156.733,156.2846,156.3138,8463.0
2023-09-14 10:40:00,160.37,160.39,160.13,160.16,8969.0,156.3333,156.3528,156.0994,156.1286,8969.0
2023-09-14 10:50:00,160.2,160.2,159.8,159.87,18861.0,156.1676,156.1676,155.7777,155.8459,18861.0
2023-09-14 11:00:00,159.86,159.88,159.69,159.69,14792.0,155.8362,155.8557,155.6704,155.6704,14792.0
2023-09-14 11:10:00,159.72,159.73,159.28,159.4,14766.0,155.6997,155.7094,155.2708,155.3877,14766.0
2023-09-14 11:20:00,159.35,159.87,159.33,159.68,13548.0,155.339,155.8459,155.3195,155.6607,13548.0
2023-09-14 11:30:00,159.62,159.73,159.54,159.72,6151.0,155.6022,155.7094,155.5242,155.6997,6151.0
2023-09-14 11:40:00,159.73,160.06,159.71,159.91,8866.0,155.7094,156.0311,155.6899,155.8849,8866.0
2023-09-14 11:50:00,159.93,159.98,159.77,159.77,6555.0,155.9044,155.9531,155.7484,155.7484,6555.0
2023-09-14 12:00:00,159.74,159.79,159.58,159.63,10237.0,155.7192,155.7679,155.5632,155.6119,10237.0
2023-09-14 12:10:00,159.59,159.99,159.59,159.97,11947.0,155.5729,155.9629,155.5729,155.9434,11947.0
2023-09-14 12:20:00,159.99,159.99,159.87,159.88,9132.0,155.9629,155.9629,155.8459,155.8557,9132.0
2023-09-14 12:30:00,159.88,160.14,159.88,160.1,7996.0,155.8557,156.1091,155.8557,156.0701,7996.0
2023-09-14 12:40:00,160.15,160.15,159.94,160.01,6155.0,156.1189,156.1189,155.9141,155.9824,6155.0
2023-09-14 12:50:00,160.03,160.12,159.91,159.92,6652.0,156.0019,156.0896,155.8849,155.8946,6652.0
2023-09-14 13:00:00,159.9,159.97,159.87,159.9,10044.0,155.8751,155.9434,155.8459,155.8751,10044.0
2023-09-14 13:10:00,159.91,159.95,159.81,159.81,11867.0,155.8849,155.9239,155.7874,155.7874,11867.0
2023-09-14 13:20:00,159.8,159.82,159.69,159.71,14549.0,155.7777,155.7972,155.6704,155.6899,14549.0
2023-09-14 13:30:00,159.73,159.74,159.62,159.62,14546.0,155.7094,155.7192,155.6022,155.6022,14546.0
2023-09-14 13:40:00,159.63,159.68,159.49,159.58,25582.0,155.6119,155.6607,155.4755,155.5632,25582.0
2023-09-14 13:50:00,159.58,159.71,159.57,159.66,12098.0,155.5632,155.6899,155.5535,155.6412,12098.0
2023-09-14 14:00:00,159.65,159.71,159.54,159.55,11939.0,155.6314,155.6899,155.5242,155.534,11939.0
2023-09-14 14:10:00,159.56,159.62,159.49,159.53,15940.0,155.5437,155.6022,155.4755,155.5145,15940.0
2023-09-14 14:20:00,159.54,159.58,159.44,159.52,13846.0,155.5242,155.5632,155.4267,155.5047,13846.0
2023-09-14 14:30:00,159.52,159.6,159.38,159.39,12020.0,155.5047,155.5827,155.3682,155.378,12020.0
2023-09-14 14:40:00,159.37,159.51,159.37,159.44,12375.0,155.3585,155.495,155.3585,155.4267,12375.0
2023-09-14 14:50:00,159.45,159.55,159.34,159.55,7216.0,155.4365,155.534,155.3292,155.534,7216.0
2023-09-14 15:00:00,159.55,159.95,159.54,159.91,17290.0,155.534,155.9239,155.5242,155.8849,17290.0
2023-09-14 15:10:00,159.92,160.11,159.92,160.03,26877.0,155.8946,156.0799,155.8946,156.0019,26877.0
2023-09-14 15:20:00,160.03,160.21,159.99,160.05,21285.0,156.0019,156.1773,155.9629,156.0214,21285.0
2023-09-14 15:30:00,160.04,160.13,159.99,160.08,24244.0,156.0116,156.0994,155.9629,156.0506,24244.0
2023-09-14 15:40:00,160.11,160.36,160.1,160.26,21445.0,156.0799,156.3236,156.0701,156.2261,21445.0
2023-09-14 15:50:00,160.27,160.45,160.22,160.35,76743.0,156.2358,156.4113,156.1871,156.3138,76743.0
2023-09-15 09:30:00,160.5,161.9,160.47,161.76,262310.0,156.46,157.8248,156.4308,157.6883,262310.0
2023-09-15 09:40:00,161.7,161.95,161.11,161.26,32748.0,157.6298,157.8735,157.0547,157.2009,32748.0
2023-09-15 09:50:00,161.15,161.36,160.91,161.34,9876.0,157.0937,157.2984,156.8597,157.2789,9876.0
2023-09-15 10:00:00,161.46,161.55,161.27,161.28,10477.0,157.3959,157.4836,157.2107,157.2204,10477.0
2023-09-15 10:10:00,161.24,161.34,161.2,161.27,6837.0,157.1814,157.2789,157.1424,157.2107,6837.0
2023-09-15 10:20:00,161.31,161.32,161.01,161.08,7075.0,157.2497,157.2594,156.9572,157.0254,7075.0
2023-09-15 10:30:00,160.98,161.14,160.86,161.06,6836.0,156.928,157.0839,156.811,157.0059,6836.0
2023-09-15 10:40:00,161.1,161.31,161.02,161.27,7449.0,157.0449,157.2497,156.967,157.2107,7449.0
2023-09-15 10:50:00,161.31,161.31,160.94,161.0,5907.0,157.2497,157.2497,156.889,156.9475,5907.0
2023-09-15 11:00:00,161.01,161.1,160.94,161.09,15398.0,156.9572,157.0449,156.889,157.0352,15398.0
2023-09-15 11:10:00,161.08,161.24,161.01,161.24,8193.0,157.0254,157.1814,156.9572,157.1814,8193.0
2023-09-15 11:20:00,161.28,161.59,161.27,161.58,19808.0,157.2204,157.5226,157.2107,157.5129,19808.0
2023-09-15 11:30:00,161.58,161.72,161.52,161.71,40229.0,157.5129,157.6493,157.4544,157.6396,40229.0
2023-09-15 11:40:00,161.72,161.72,161.54,161.66,20434.0,157.6493,157.6493,157.4739,157.5908,20434.0
2023-09-15 11:50:00,161.69,161.74,161.62,161.67,45125.0,157.6201,157.6688,157.5519,157.6006,45125.0
2023-09-15 12:00:00,161.67,161.68,161.19,161.24,26824.0,157.6006,157.6103,157.1327,157.1814,26824.0
2023-09-15 12:10:00,161.27,161.38,161.16,161.33,19054.0,157.2107,157.3179,157.1034,157.2692,19054.0
2023-09-15 12:20:00,161.34,161.38,161.25,161.31,24300.0,157.2789,157.3179,157.1912,157.2497,24300.0
2023-09-15 12:30:00,161.33,161.53,161.32,161.5,16967.0,157.2692,157.4641,157.2594,157.4349,16967.0
2023-09-15 12:40:00,161.49,161.51,161.42,161.5,17281.0,157.4251,157.4446,157.3569,157.4349,17281.0
2023-09-15 12:50:00,161.49,161.54,161.42,161.42,13863.0,157.4251,157.4739,157.3569,157.3569,13863.0
2023-09-15 13:00:00,161.39,161.39,161.32,161.35,21136.0,157.3276,157.3276,157.2594,157.2886,21136.0
2023-09-15 13:10:00,161.34,161.35,161.17,161.19,27080.0,157.2789,157.2886,157.1132,157.1327,27080.0
2023-09-15 13:20:00,161.17,161.31,161.15,161.29,14185.0,157.1132,157.2497,157.0937,157.2302,14185.0
2023-09-15 13:30:00,161.28,161.52,161.24,161.49,12565.0,157.2204,157.4544,157.1814,157.4251,12565.0
2023-09-15 13:40:00,161.48,161.57,161.42,161.53,8385.0,157.4154,157.5031,157.3569,157.4641,8385.0
2023-09-15 13:50:00,161.52,161.56,161.41,161.46,8819.0,157.4544,157.4934,157.3471,157.3959,8819.0
2023-09-15 14:00:00,161.47,161.5,161.31,161.34,19520.0,157.4056,157.4349,157.2497,157.2789,19520.0
2023-09-15 14:10:00,161.34,161.38,160.87,160.89,24086.0,157.2789,157.3179,156.8207,156.8402,24086.0
2023-09-15 14:20:00,160.91,161.17,160.9,161.17,13351.0,156.8597,157.1132,156.85,157.1132,13351.0
2023-09-15 14:30:00,161.17,161.35,161.15,161.32,11735.0,157.1132,157.2886,157.0937,157.2594,11735.0
2023-09-15 14:40:00,161.29,161.42,161.29,161.37,5859.0,157.2302,157.3569,157.2302,157.3081,5859.0
2023-09-15 14:50:00,161.36,161.51,161.36,161.47,7901.0,157.2984,157.4446,157.2984,157.4056,7901.0
2023-09-15 15:00:00,161.49,161.49,161.3,161.33,10694.0,157.4251,157.4251,157.2399,157.2692,10694.0
2023-09-15 15:10:00,161.33,161.45,161.32,161.35,12034.0,157.2692,157.3861,157.2594,157.2886,12034.0
2023-09-15 15:20:00,161.34,161.38,161.16,161.26,31372.0,157.2789,157.3179,157.1034,157.2009,31372.0
2023-09-15 15:30:00,161.27,161.27,160.95,160.99,34251.0,157.2107,157.2107,156.8987,156.9377,34251.0
2023-09-15 15:40:00,160.97,161.02,160.63,160.63,47380.0,156.9182,156.967,156.5868,156.5868,47380.0
2023-09-15 15:50:00,160.58,160.85,160.37,160.51,261834.0,156.538,156.8012,156.3333,156.4698,261834.0
2023-09-18 09:30:00,160.88,160.88,159.63,159.75,30778.0,156.8305,156.8305,155.6119,155.7289,30778.0
2023-09-18 09:40:00,159.71,159.78,158.56,158.94,37316.0,155.6899,155.7582,154.5689,154.9393,37316.0
2023-09-18 09:50:00,158.8,158.92,158.58,158.87,31757.0,154.8028,154.9198,154.5884,154.8711,31757.0
2023-09-18 10:00:00,158.86,159.29,158.86,158.99,21947.0,154.8613,155.2805,154.8613,154.9881,21947.0
2023-09-18 10:10:00,158.99,159.3,158.96,159.23,9518.0,154.9881,155.2902,154.9588,155.222,9518.0
2023-09-18 10:20:00,159.3,159.62,159.3,159.6,11257.0,155.2902,155.6022,155.2902,155.5827,11257.0
2023-09-18 10:30:00,159.58,159.87,159.58,159.87,7710.0,155.5632,155.8459,155.5632,155.8459,7710.0
2023-09-18 10:40:00,159.88,160.35,159.88,160.25,5983.0,155.8557,156.3138,155.8557,156.2163,5983.0
2023-09-18 10:50:00,160.29,160.47,160.28,160.43,9595.0,156.2553,156.4308,156.2456,156.3918,9595.0
2023-09-18 11:00:00,160.4,160.44,160.12,160.17,16919.0,156.3626,156.4016,156.0896,156.1384,16919.0
2023-09-18 11:10:00,160.18,160.24,160.08,160.23,10111.0,156.1481,156.2066,156.0506,156.1968,10111.0
2023-09-18 11:20:00,160.25,160.39,160.21,160.32,8084.0,156.2163,156.3528,156.1773,156.2846,8084.0
2023-09-18 11:30:00,160.35,160.44,160.23,160.36,16533.0,156.3138,156.4016,156.1968,156.3236,16533.0
2023-09-18 11:40:00,160.34,160.58,160.32,160.58,7018.0,156.3041,156.538,156.2846,156.538,7018.0
2023-09-18 11:50:00,160.58,160.62,160.53,160.56,3647.0,156.538,156.577,156.4893,156.5185,3647.0
2023-09-18 12:00:00,160.59,160.61,160.47,160.51,8515.0,156.5478,156.5673,156.4308,156.4698,8515.0
2023-09-18 12:10:00,160.54,160.63,160.53,160.59,4027.0,156.499,156.5868,156.4893,156.5478,4027.0
2023-09-18 12:20:00,160.58,160.65,160.58,160.64,4473.0,156.538,156.6063,156.538,156.5965,4473.0
2023-09-18 12:30:00,160.66,160.96,160.66,160.9,6793.0,156.616,156.9085,156.616,156.85,6793.0
2023-09-18 12:40:00,160.9,160.92,160.72,160.78,8185.0,156.85,156.8695,156.6745,156.733,8185.0
2023-09-18 12:50:00,160.78,160.78,160.56,160.67,5275.0,156.733,156.733,156.5185,156.6258,5275.0
2023-09-18 13:00:00,160.65,160.75,160.59,160.75,5861.0,156.6063,156.7038,156.5478,156.7038,5861.0
2023-09-18 13:10:00,160.72,160.84,160.64,160.64,28788.0,156.6745,156.7915,156.5965,156.5965,28788.0
2023-09-18 13:20:00,160.64,160.69,160.53,160.64,5617.0,156.5965,156.6453,156.4893,156.5965,5617.0
2023-09-18 13:30:00,160.59,160.64,160.45,160.45,7470.0,156.5478,156.5965,156.4113,156.4113,7470.0
2023-09-18 13:40:00,160.41,160.42,160.12,160.23,5278.0,156.3723,156.3821,156.0896,156.1968,5278.0
2023-09-18 13:50:00,160.24,160.37,160.14,160.34,6849.0,156.2066,156.3333,156.1091,156.3041,6849.0
2023-09-18 14:00:00,160.34,160.42,160.3,160.37,21823.0,156.3041,156.3821,156.2651,156.3333,21823.0
2023-09-18 14:10:00,160.37,160.42,160.18,160.18,13011.0,156.3333,156.3821,156.1481,156.1481,13011.0
2023-09-18 14:20:00,160.17,160.24,160.11,160.18,9636.0,156.1384,156.2066,156.0799,156.1481,9636.0
2023-09-18 14:30:00,160.18,160.38,160.18,160.31,8400.0,156.1481,156.3431,156.1481,156.2748,8400.0
2023-09-18 14:40:00,160.29,160.31,160.08,160.08,7011.0,156.2553,156.2748,156.0506,156.0506,7011.0
2023-09-18 14:50:00,160.08,160.2,160.0,160.03,9247.0,156.0506,156.1676,155.9726,156.0019,9247.0
2023-09-18 15:00:00,160.03,160.13,160.0,160.13,11918.0,156.0019,156.0994,155.9726,156.0994,11918.0
2023-09-18 15:10:00,160.13,160.18,160.02,160.05,13551.0,156.0994,156.1481,155.9921,156.0214,13551.0
2023-09-18 15:20:00,160.03,160.08,159.98,160.03,17058.0,156.0019,156.0506,155.9531,156.0019,17058.0
2023-09-18 15:30:00,160.06,160.07,159.86,159.87,29017.0,156.0311,156.0409,155.8362,155.8459,29017.0
2023-09-18 15:40:00,159.87,159.95,159.81,159.86,26224.0,155.8459,155.9239,155.7874,155.8362,26224.0
2023-09-18 15:50:00,159.8,159.95,159.72,159.88,106559.0,155.7777,155.9239,155.6997,155.8557,106559.0
2023-09-19 09:30:00,159.73,159.99,159.26,159.65,34867.0,155.7094,155.9629,155.2513,155.6314,34867.0
2023-09-19 09:40:00,159.58,160.0,159.35,160.0,9540.0,155.5632,155.9726,155.339,155.9726,9540.0
2023-09-19 09:50:00,160.22,160.33,160.1,160.1,7705.0,156.1871,156.2943,156.0701,156.0701,7705.0
2023-09-19 10:00:00,160.13,160.13,159.65,159.66,9784.0,156.0994,156.0994,155.6314,155.6412,9784.0
2023-09-19 10:10:00,159.65,159.9,159.62,159.74,12602.0,155.6314,155.8751,155.6022,155.7192,12602.0
2023-09-19 10:20:00,159.73,159.75,159.39,159.59,9963.0,155.7094,155.7289,155.378,155.5729,9963.0
2023-09-19 10:30:00,159.58,159.59,159.39,159.45,10719.0,155.5632,155.5729,155.378,155.4365,10719.0
2023-09-19 10:40:00,159.4,159.4,159.03,159.04,7249.0,155.3877,155.3877,155.027,155.0368,7249.0
2023-09-19 10:50:00,159.04,159.33,159.01,159.29,11132.0,155.0368,155.3195,155.0075,155.2805,11132.0
2023-09-19 11:00:00,159.33,159.69,159.28,159.56,15861.0,155.3195,155.6704,155.2708,155.5437,15861.0
2023-09-19 11:10:00,159.59,159.63,159.46,159.55,4341.0,155.5729,155.6119,155.4462,155.534,4341.0
2023-09-19 11:20:00,159.53,159.67,159.5,159.65,6624.0,155.5145,155.6509,155.4852,155.6314,6624.0
2023-09-19 11:30:00,159.65,159.67,159.53,159.66,7279.0,155.6314,155.6509,155.5145,155.6412,7279.0
2023-09-19 11:40:00,159.66,159.78,159.63,159.78,4855.0,155.6412,155.7582,155.6119,155.7582,4855.0
2023-09-19 11:50:00,159.81,159.81,159.66,159.69,8517.0,155.7874,155.7874,155.6412,155.6704,8517.0
2023-09-19 12:00:00,159.65,159.7,159.61,159.63,8772.0,155.6314,155.6802,155.5924,155.6119,8772.0
2023-09-19 12:10:00,159.65,159.66,159.47,159.47,6739.0,155.6314,155.6412,155.456,155.456,6739.0
2023-09-19 12:20:00,159.46,159.52,159.39,159.52,2131.0,155.4462,155.5047,155.378,155.5047,2131.0
2023-09-19 12:30:00,159.55,159.55,159.33,159.36,3415.0,155.534,155.534,155.3195,155.3487,3415.0
2023-09-19 12:40:00,159.33,159.43,159.33,159.41,9874.0,155.3195,155.417,155.3195,155.3975,9874.0
2023-09-19 12:50:00,159.4,159.42,159.32,159.4,10681.0,155.3877,155.4072,155.3097,155.3877,10681.0
2023-09-19 13:00:00,159.37,159.37,159.08,159.1,5007.0,155.3585,155.3585,155.0758,155.0953,5007.0
2023-09-19 13:10:00,159.08,159.28,159.08,159.26,6198.0,155.0758,155.2708,155.0758,155.2513,6198.0
2023-09-19 13:20:00,159.3,159.41,159.27,159.34,10358.0,155.2902,155.3975,155.261,155.3292,10358.0
2023-09-19 13:30:00,159.37,159.51,159.34,159.48,7148.0,155.3585,155.495,155.3292,155.4657,7148.0
2023-09-19 13:40:00,159.5,159.69,159.48,159.69,6376.0,155.4852,155.6704,155.4657,155.6704,6376.0
2023-09-19 13:50:00,159.72,159.73,159.57,159.65,9849.0,155.6997,155.7094,155.5535,155.6314,9849.0
2023-09-19 14:00:00,159.66,159.88,159.66,159.86,4832.0,155.6412,155.8557,155.6412,155.8362,4832.0
2023-09-19 14:10:00,159.84,159.87,159.63,159.65,8219.0,155.8167,155.8459,155.6119,155.6314,8219.0
2023-09-19 14:20:00,159.63,159.63,159.44,159.44,5977.0,155.6119,155.6119,155.4267,155.4267,5977.0
2023-09-19 14:30:00,159.43,159.74,159.43,159.68,10341.0,155.417,155.7192,155.417,155.6607,10341.0
2023-09-19 14:40:00,159.71,159.79,159.63,159.77,11041.0,155.6899,155.7679,155.6119,155.7484,11041.0
2023-09-19 14:50:00,159.77,159.78,159.67,159.67,12422.0,155.7484,155.7582,155.6509,155.6509,12422.0
2023-09-19 15:00:00,159.64,159.64,159.53,159.58,4775.0,155.6217,155.6217,155.5145,155.5632,4775.0
2023-09-19 15:10:00,159.6,159.65,159.57,159.63,6784.0,155.5827,155.6314,155.5535,155.6119,6784.0
2023-09-19 15:20:00,159.62,159.8,159.6,159.8,8199.0,155.6022,155.7777,155.5827,155.7777,8199.0
2023-09-19 15:30:00,159.81,159.84,159.65,159.74,13033.0,155.7874,155.8167,155.6314,155.7192,13033.0
2023-09-19 15:40:00,159.73,159.99,159.7,159.89,20766.0,155.7094,155.9629,155.6802,155.8654,20766.0
2023-09-19 15:50:00,159.86,159.99,159.63,159.71,64441.0,155.8362,155.9629,155.6119,155.6899,64441.0
2023-09-20 09:30:00,159.88,160.13,159.31,159.32,37835.0,155.8557,156.0994,155.3,155.3097,37835.0
2023-09-20 09:40:00,159.32,159.33,158.78,159.13,19451.0,155.3097,155.3195,154.7833,155.1245,19451.0
2023-09-20 09:50:00,159.12,159.31,159.06,159.27,10888.0,155.1148,155.3,155.0563,155.261,10888.0
2023-09-20 10:00:00,159.26,159.76,159.26,159.61,23536.0,155.2513,155.7387,155.2513,155.5924,23536.0
2023-09-20 10:10:00,159.65,160.09,159.65,160.0,6586.0,155.6314,156.0604,155.6314,155.9726,6586.0
2023-09-20 10:20:00,160.0,160.16,159.99,160.14,12706.0,155.9726,156.1286,155.9629,156.1091,12706.0
2023-09-20 10:30:00,160.17,160.36,160.1,160.25,13857.0,156.1384,156.3236,156.0701,156.2163,13857.0
2023-09-20 10:40:00,160.22,160.27,160.17,160.25,16801.0,156.1871,156.2358,156.1384,156.2163,16801.0
2023-09-20 10:50:00,160.27,160.56,160.23,160.55,13359.0,156.2358,156.5185,156.1968,156.5088,13359.0
2023-09-20 11:00:00,160.55,160.73,160.53,160.69,9844.0,156.5088,156.6843,156.4893,156.6453,9844.0
2023-09-20 11:10:00,160.7,160.8,160.59,160.73,9310.0,156.655,156.7525,156.5478,156.6843,9310.0
2023-09-20 11:20:00,160.7,160.71,160.6,160.6,6784.0,156.655,156.6648,156.5575,156.5575,6784.0
2023-09-20 11:30:00,160.64,160.71,160.56,160.56,6695.0,156.5965,156.6648,156.5185,156.5185,6695.0
2023-09-20 11:40:00,160.59,160.84,160.58,160.77,6659.0,156.5478,156.7915,156.538,156.7232,6659.0
2023-09-20 11:50:00,160.75,160.75,160.59,160.59,8137.0,156.7038,156.7038,156.5478,156.5478,8137.0
2023-09-20 12:00:00,160.65,160.82,160.64,160.79,5708.0,156.6063,156.772,156.5965,156.7427,5708.0
2023-09-20 12:10:00,160.77,160.8,160.71,160.8,2775.0,156.7232,156.7525,156.6648,156.7525,2775.0
2023-09-20 12:20:00,160.77,160.86,160.74,160.85,9064.0,156.7232,156.811,156.694,156.8012,9064.0
2023-09-20 12:30:00,160.86,160.92,160.78,160.92,7827.0,156.811,156.8695,156.733,156.8695,7827.0
2023-09-20 12:40:00,160.92,161.04,160.89,160.99,14530.0,156.8695,156.9865,156.8402,156.9377,14530.0
2023-09-20 12:50:00,160.99,161.12,160.97,161.02,11914.0,156.9377,157.0644,156.9182,156.967,11914.0
2023-09-20 13:00:00,161.01,161.04,160.93,160.94,7064.0,156.9572,156.9865,156.8792,156.889,7064.0
2023-09-20 13:10:00,160.92,160.96,160.86,160.91,8696.0,156.8695,156.9085,156.811,156.8597,8696.0
2023-09-20 13:20:00,160.91,160.98,160.81,160.81,5459.0,156.8597,156.928,156.7622,156.7622,5459.0
2023-09-20 13:30:00,160.79,160.86,160.75,160.75,5641.0,156.7427,156.811,156.7038,156.7038,5641.0
2023-09-20 13:40:00,160.72,160.86,160.69,160.73,9692.0,156.6745,156.811,156.6453,156.6843,9692.0
2023-09-20 13:50:00,160.77,161.02,160.77,160.96,8225.0,156.7232,156.967,156.7232,156.9085,8225.0
2023-09-20 14:00:00,160.9,160.95,160.48,160.66,14697.0,156.85,156.8987,156.4405,156.616,14697.0
2023-09-20 14:10:00,160.62,160.77,160.59,160.77,9307.0,156.577,156.7232,156.5478,156.7232,9307.0
2023-09-20 14:20:00,160.73,160.81,160.62,160.62,5792.0,156.6843,156.7622,156.577,156.577,5792.0
2023-09-20 14:30:00,160.57,160.83,160.55,160.7,6730.0,156.5283,156.7817,156.5088,156.655,6730.0
2023-09-20 14:40:00,160.74,160.78,160.5,160.5,5140.0,156.694,156.733,156.46,156.46,5140.0
2023-09-20 14:50:00,160.49,160.55,160.34,160.47,12821.0,156.4503,156.5088,156.3041,156.4308,12821.0
2023-09-20 15:00:00,160.45,160.54,160.35,160.41,9998.0,156.4113,156.499,156.3138,156.3723,9998.0
2023-09-20 15:10:00,160.41,160.5,160.36,160.42,9213.0,156.3723,156.46,156.3236,156.3821,9213.0
2023-09-20 15:20:00,160.46,160.52,160.34,160.39,8835.0,156.4211,156.4795,156.3041,156.3528,8835.0
2023-09-20 15:30:00,160.39,160.39,160.11,160.14,12391.0,156.3528,156.3528,156.0799,156.1091,12391.0
2023-09-20 15:40:00,160.16,160.24,160.09,160.1,15701.0,156.1286,156.2066,156.0604,156.0701,15701.0
2023-09-20 15:50:00,160.09,160.15,159.87,160.03,73566.0,156.0604,156.1189,155.8459,156.0019,73566.0
2023-09-21 09:30:00,159.94,160.3,159.38,159.46,31739.0,155.9141,156.2651,155.3682,155.4462,31739.0
2023-09-21 09:40:00,159.34,159.59,159.14,159.54,9002.0,155.3292,155.5729,155.1343,155.5242,9002.0
2023-09-21 09:50:00,159.77,160.04,159.65,159.84,12511.0,155.7484,156.0116,155.6314,155.8167,12511.0
2023-09-21 10:00:00,159.76,159.89,159.36,159.36,10988.0,155.7387,155.8654,155.3487,155.3487,10988.0
2023-09-21 10:10:00,159.5,159.6,159.34,159.38,12572.0,155.4852,155.5827,155.3292,155.3682,12572.0
2023-09-21 10:20:00,159.34,159.47,159.19,159.19,10335.0,155.3292,155.456,155.183,155.183,10335.0
2023-09-21 10:30:00,159.23,159.44,159.14,159.14,13817.0,155.222,155.4267,155.1343,155.1343,13817.0
2023-09-21 10:40:00,159.16,159.25,158.94,158.95,11413.0,155.1538,155.2415,154.9393,154.9491,11413.0
2023-09-21 10:50:00,158.95,159.16,158.78,158.94,8868.0,154.9491,155.1538,154.7833,154.9393,8868.0
2023-09-21 11:00:00,159.01,159.04,158.75,158.75,13809.0,155.0075,155.0368,154.7541,154.7541,13809.0
2023-09-21 11:10:00,158.74,158.74,158.47,158.55,12113.0,154.7443,154.7443,154.4811,154.5591,12113.0
2023-09-21 11:20:00,158.51,158.54,158.39,158.5,6541.0,154.5201,154.5494,154.4032,154.5104,6541.0
2023-09-21 11:30:00,158.47,158.79,158.47,158.73,17127.0,154.4811,154.7931,154.4811,154.7346,17127.0
2023-09-21 11:40:00,158.75,158.85,158.64,158.82,12240.0,154.7541,154.8516,154.6469,154.8223,12240.0
2023-09-21 11:50:00,158.83,158.83,158.66,158.71,13418.0,154.8321,154.8321,154.6664,154.7151,13418.0
2023-09-21 12:00:00,158.68,158.74,158.58,158.66,12603.0,154.6859,154.7443,154.5884,154.6664,12603.0
2023-09-21 12:10:00,158.67,158.67,158.44,158.59,41779.0,154.6761,154.6761,154.4519,154.5981,41779.0
2023-09-21 12:20:00,158.56,158.69,158.56,158.63,15081.0,154.5689,154.6956,154.5689,154.6371,15081.0
2023-09-21 12:30:00,158.67,158.79,158.61,158.62,27797.0,154.6761,154.7931,154.6176,154.6274,27797.0
2023-09-21 12:40:00,158.61,158.73,158.53,158.69,24114.0,154.6176,154.7346,154.5396,154.6956,24114.0
2023-09-21 12:50:00,158.65,158.69,158.56,158.57,16561.0,154.6566,154.6956,154.5689,154.5786,16561.0
2023-09-21 13:00:00,158.58,158.58,158.15,158.19,17012.0,154.5884,154.5884,154.1692,154.2082,17012.0
2023-09-21 13:10:00,158.2,158.54,158.17,158.4,13164.0,154.2179,154.5494,154.1887,154.4129,13164.0
2023-09-21 13:20:00,158.35,158.58,158.35,158.54,11327.0,154.3642,154.5884,154.3642,154.5494,11327.0
2023-09-21 13:30:00,158.56,158.81,158.55,158.76,28891.0,154.5689,154.8126,154.5591,154.7638,28891.0
2023-09-21 13:40:00,158.77,158.8,158.62,158.66,9407.0,154.7736,154.8028,154.6274,154.6664,9407.0
2023-09-21 13:50:00,158.67,158.67,158.5,158.61,9436.0,154.6761,154.6761,154.5104,154.6176,9436.0
2023-09-21 14:00:00,158.62,158.64,158.5,158.56,7614.0,154.6274,154.6469,154.5104,154.5689,7614.0
2023-09-21 14:10:00,158.59,158.59,158.48,158.52,17904.0,154.5981,154.5981,154.4909,154.5299,17904.0
2023-09-21 14:20:00,158.51,158.58,158.36,158.36,6565.0,154.5201,154.5884,154.3739,154.3739,6565.0
2023-09-21 14:30:00,158.36,158.36,158.18,158.25,10419.0,154.3739,154.3739,154.1984,154.2667,10419.0
2023-09-21 14:40:00,158.21,158.25,158.1,158.23,11200.0,154.2277,154.2667,154.1205,154.2472,11200.0
2023-09-21 14:50:00,158.25,158.28,158.14,158.17,7104.0,154.2667,154.2959,154.1594,154.1887,7104.0
2023-09-21 15:00:00,158.13,158.15,158.04,158.08,8634.0,154.1497,154.1692,154.062,154.101,8634.0
2023-09-21 15:10:00,158.08,158.15,157.95,157.95,16759.0,154.101,154.1692,153.9742,153.9742,16759.0
2023-09-21 15:20:00,157.94,158.0,157.7,157.76,14960.0,153.9645,154.023,153.7305,153.789,14960.0
2023-09-21 15:30:00,157.76,157.82,157.57,157.74,22288.0,153.789,153.8475,153.6038,153.7695,22288.0
2023-09-21 15:40:00,157.77,157.85,157.73,157.73,40231.0,153.7988,153.8767,153.7598,153.7598,40231.0
2023-09-21 15:50:00,157.7,157.75,157.46,157.5,134722.0,153.7305,153.7793,153.4966,153.5356,134722.0
2023-09-22 09:30:00,157.0,157.39,156.44,157.2,54161.0,153.0481,153.4283,152.5022,153.2431,54161.0
2023-09-22 09:40:00,157.2,157.24,156.81,156.81,15282.0,153.2431,153.2821,152.8629,152.8629,15282.0
2023-09-22 09:50:00,156.88,156.88,156.44,156.65,10003.0,152.9312,152.9312,152.5022,152.707,10003.0
2023-09-22 10:00:00,156.64,157.18,156.51,157.18,20496.0,152.6972,153.2236,152.5705,153.2236,20496.0
2023-09-22 10:10:00,157.17,157.27,157.02,157.08,9977.0,153.2139,153.3113,153.0676,153.1261,9977.0
2023-09-22 10:20:00,157.1,157.44,157.08,157.32,16696.0,153.1456,153.4771,153.1261,153.3601,16696.0
2023-09-22 10:30:00,157.34,157.41,157.25,157.34,9372.0,153.3796,153.4478,153.2919,153.3796,9372.0
2023-09-22 10:40:00,157.31,157.62,157.23,157.5,9090.0,153.3503,153.6525,153.2724,153.5356,9090.0
2023-09-22 10:50:00,157.52,157.77,157.5,157.61,8022.0,153.5551,153.7988,153.5356,153.6428,8022.0
2023-09-22 11:00:00,157.64,157.88,157.57,157.85,17315.0,153.672,153.906,153.6038,153.8767,17315.0
2023-09-22 11:10:00,157.82,157.9,157.65,157.81,10325.0,153.8475,153.9255,153.6818,153.8378,10325.0
2023-09-22 11:20:00,157.78,158.06,157.78,158.03,11994.0,153.8085,154.0815,153.8085,154.0522,11994.0
2023-09-22 11:30:00,158.03,158.08,157.76,157.76,8478.0,154.0522,154.101,153.789,153.789,8478.0
2023-09-22 11:40:00,157.74,157.74,157.53,157.62,9319.0,153.7695,153.7695,153.5648,153.6525,9319.0
2023-09-22 11:50:00,157.59,157.6,157.39,157.39,8516.0,153.6233,153.633,153.4283,153.4283,8516.0
2023-09-22 12:00:00,157.38,157.44,157.27,157.27,6618.0,153.4186,153.4771,153.3113,153.3113,6618.0
2023-09-22 12:10:00,157.14,157.23,157.11,157.17,7817.0,153.1846,153.2724,153.1554,153.2139,7817.0
2023-09-22 12:20:00,157.14,157.17,157.09,157.15,6485.0,153.1846,153.2139,153.1359,153.1944,6485.0
2023-09-22 12:30:00,157.15,157.37,157.11,157.35,8962.0,153.1944,153.4088,153.1554,153.3893,8962.0
2023-09-22 12:40:00,157.33,157.45,157.28,157.39,6240.0,153.3698,153.4868,153.3211,153.4283,6240.0
2023-09-22 12:50:00,157.4,157.44,157.28,157.38,4588.0,153.4381,153.4771,153.3211,153.4186,4588.0
2023-09-22 13:00:00,157.36,157.4,157.23,157.23,7115.0,153.3991,153.4381,153.2724,153.2724,7115.0
2023-09-22 13:10:00,157.21,157.24,157.1,157.12,5368.0,153.2529,153.2821,153.1456,153.1651,5368.0
2023-09-22 13:20:00,157.11,157.17,156.99,157.07,7497.0,153.1554,153.2139,153.0384,153.1164,7497.0
2023-09-22 13:30:00,157.08,157.09,156.82,156.87,7165.0,153.1261,153.1359,152.8727,152.9214,7165.0
2023-09-22 13:40:00,156.85,156.85,156.65,156.72,7426.0,152.9019,152.9019,152.707,152.7752,7426.0
2023-09-22 13:50:00,156.7,157.01,156.69,157.01,4883.0,152.7557,153.0579,152.7459,153.0579,4883.0
2023-09-22 14:00:00,157.01,157.02,156.93,156.95,5651.0,153.0579,153.0676,152.9799,152.9994,5651.0
2023-09-22 14:10:00,156.97,156.97,156.71,156.72,8931.0,153.0189,153.0189,152.7654,152.7752,8931.0
2023-09-22 14:20:00,156.7,156.82,156.7,156.72,9277.0,152.7557,152.8727,152.7557,152.7752,9277.0
2023-09-22 14:30:00,156.7,156.83,156.68,156.75,9786.0,152.7557,152.8824,152.7362,152.8044,9786.0
2023-09-22 14:40:00,156.73,156.85,156.68,156.78,17534.0,152.7849,152.9019,152.7362,152.8337,17534.0
2023-09-22 14:50:00,156.83,156.86,156.79,156.83,6105.0,152.8824,152.9117,152.8434,152.8824,6105.0
2023-09-22 15:00:00,156.88,157.2,156.88,157.2,7892.0,152.9312,153.2431,152.9312,153.2431,7892.0
2023-09-22 15:10:00,157.23,157.29,157.19,157.2,8147.0,153.2724,153.3308,153.2334,153.2431,8147.0
2023-09-22 15:20:00,157.17,157.38,157.15,157.18,7160.0,153.2139,153.4186,153.1944,153.2236,7160.0
2023-09-22 15:30:00,157.16,157.19,156.92,156.92,11879.0,153.2041,153.2334,152.9702,152.9702,11879.0
2023-09-22 15:40:00,156.91,156.96,156.55,156.59,24351.0,152.9604,153.0091,152.6095,152.6485,24351.0
2023-09-22 15:50:00,156.61,156.69,156.43,156.51,89973.0,152.668,152.7459,152.4925,152.5705,89973.0
2023-09-25 09:30:00,156.24,156.9,156.18,156.42,41804.0,152.3073,152.9507,152.2488,152.4827,41804.0
2023-09-25 09:40:00,156.51,156.67,156.2,156.52,23247.0,152.5705,152.7264,152.2683,152.5802,23247.0
2023-09-25 09:50:00,156.47,156.88,156.41,156.86,15650.0,152.5315,152.9312,152.473,152.9117,15650.0
2023-09-25 10:00:00,156.8,156.95,156.77,156.83,6388.0,152.8532,152.9994,152.8239,152.8824,6388.0
2023-09-25 10:10:00,156.72,156.98,156.65,156.7,9481.0,152.7752,153.0286,152.707,152.7557,9481.0
2023-09-25 10:20:00,156.69,156.76,156.48,156.59,6128.0,152.7459,152.8142,152.5412,152.6485,6128.0
2023-09-25 10:30:00,156.57,156.86,156.54,156.86,6972.0,152.629,152.9117,152.5997,152.9117,6972.0
2023-09-25 10:40:00,156.82,157.23,156.78,157.23,6041.0,152.8727,153.2724,152.8337,153.2724,6041.0
2023-09-25 10:50:00,157.21,157.27,157.08,157.13,18841.0,153.2529,153.3113,153.1261,153.1749,18841.0
2023-09-25 11:00:00,157.09,157.16,157.05,157.16,11427.0,153.1359,153.2041,153.0969,153.2041,11427.0
2023-09-25 11:10:00,157.25,157.46,157.2,157.44,22159.0,153.2919,153.4966,153.2431,153.4771,22159.0
2023-09-25 11:20:00,157.46,157.49,157.23,157.29,11660.0,153.4966,153.5258,153.2724,153.3308,11660.0
2023-09-25 11:30:00,157.3,157.31,157.07,157.07,10654.0,153.3406,153.3503,153.1164,153.1164,10654.0
2023-09-25 11:40:00,157.07,157.35,157.06,157.26,9007.0,153.1164,153.3893,153.1066,153.3016,9007.0
2023-09-25 11:50:00,157.26,157.39,157.23,157.31,4296.0,153.3016,153.4283,153.2724,153.3503,4296.0
2023-09-25 12:00:00,157.3,157.46,157.28,157.42,9217.0,153.3406,153.4966,153.3211,153.4576,9217.0
2023-09-25 12:10:00,157.45,157.5,157.33,157.38,9193.0,153.4868,153.5356,153.3698,153.4186,9193.0
2023-09-25 12:20:00,157.4,157.41,157.33,157.36,5570.0,153.4381,153.4478,153.3698,153.3991,5570.0
2023-09-25 12:30:00,157.32,157.43,157.3,157.38,9037.0,153.3601,153.4673,153.3406,153.4186,9037.0
2023-09-25 12:40:00,157.38,157.39,157.33,157.34,11700.0,153.4186,153.4283,153.3698,153.3796,11700.0
2023-09-25 12:50:00,157.33,157.41,157.25,157.39,17551.0,153.3698,153.4478,153.2919,153.4283,17551.0
2023-09-25 13:00:00,157.35,157.35,157.17,157.21,7325.0,153.3893,153.3893,153.2139,153.2529,7325.0
2023-09-25 13:10:00,157.23,157.27,157.16,157.21,7012.0,153.2724,153.3113,153.2041,153.2529,7012.0
2023-09-25 13:20:00,157.19,157.25,157.05,157.09,8216.0,153.2334,153.2919,153.0969,153.1359,8216.0
2023-09-25 13:30:00,157.06,157.16,157.01,157.11,16979.0,153.1066,153.2041,153.0579,153.1554,16979.0
2023-09-25 13:40:00,157.11,157.21,157.07,157.18,11452.0,153.1554,153.2529,153.1164,153.2236,11452.0
2023-09-25 13:50:00,157.17,157.37,157.17,157.31,10906.0,153.2139,153.4088,153.2139,153.3503,10906.0
2023-09-25 14:00:00,157.34,157.38,157.22,157.22,6537.0,153.3796,153.4186,153.2626,153.2626,6537.0
2023-09-25 14:10:00,157.23,157.26,157.14,157.14,7488.0,153.2724,153.3016,153.1846,153.1846,7488.0
2023-09-25 14:20:00,157.16,157.18,156.96,156.99,11136.0,153.2041,153.2236,153.0091,153.0384,11136.0
2023-09-25 14:30:00,157.0,157.04,156.89,156.89,6904.0,153.0481,153.0871,152.9409,152.9409,6904.0
2023-09-25 14:40:00,156.87,156.9,156.8,156.83,7385.0,152.9214,152.9507,152.8532,152.8824,7385.0
2023-09-25 14:50:00,156.81,156.89,156.77,156.79,7670.0,152.8629,152.9409,152.8239,152.8434,7670.0
2023-09-25 15:00:00,156.77,156.77,156.55,156.58,7174.0,152.8239,152.8239,152.6095,152.6387,7174.0
2023-09-25 15:10:00,156.56,156.94,156.55,156.93,10960.0,152.6192,152.9897,152.6095,152.9799,10960.0
2023-09-25 15:20:00,156.92,156.95,156.76,156.83,15712.0,152.9702,152.9994,152.8142,152.8824,15712.0
2023-09-25 15:30:00,156.85,157.02,156.85,157.02,17372.0,152.9019,153.0676,152.9019,153.0676,17372.0
2023-09-25 15:40:00,157.04,157.07,156.89,157.02,27522.0,153.0871,153.1164,152.9409,153.0676,27522.0
2023-09-25 15:50:00,157.02,157.27,156.83,157.17,112967.0,153.0676,153.3113,152.8824,153.2139,112967.0
2023-09-26 09:30:00,156.61,156.94,156.37,156.51,28874.0,152.668,152.9897,152.434,152.5705,28874.0
2023-09-26 09:40:00,156.45,156.46,155.66,155.79,12838.0,152.512,152.5217,151.7419,151.8686,12838.0
2023-09-26 09:50:00,155.86,155.98,155.65,155.98,12418.0,151.9368,152.0538,151.7321,152.0538,12418.0
2023-09-26 10:00:00,155.96,155.99,155.58,155.7,14124.0,152.0343,152.0636,151.6639,151.7809,14124.0
2023-09-26 10:10:00,155.71,155.82,155.54,155.63,15642.0,151.7906,151.8978,151.6249,151.7126,15642.0
2023-09-26 10:20:00,155.6,155.88,155.48,155.75,19718.0,151.6834,151.9563,151.5664,151.8296,19718.0
2023-09-26 10:30:00,155.73,155.75,155.47,155.55,7631.0,151.8101,151.8296,151.5567,151.6346,7631.0
2023-09-26 10:40:00,155.58,155.91,155.58,155.77,8323.0,151.6639,151.9856,151.6639,151.8491,8323.0
2023-09-26 10:50:00,155.75,155.79,155.63,155.79,5416.0,151.8296,151.8686,151.7126,151.8686,5416.0
2023-09-26 11:00:00,155.77,155.77,155.62,155.75,4798.0,151.8491,151.8491,151.7029,151.8296,4798.0
2023-09-26 11:10:00,155.71,155.88,155.7,155.8,6449.0,151.7906,151.9563,151.7809,151.8783,6449.0
2023-09-26 11:20:00,155.8,155.88,155.76,155.81,7505.0,151.8783,151.9563,151.8394,151.8881,7505.0
2023-09-26 11:30:00,155.71,155.82,155.65,155.77,4010.0,151.7906,151.8978,151.7321,151.8491,4010.0
2023-09-26 11:40:00,155.78,155.94,155.7,155.92,9649.0,151.8589,152.0148,151.7809,151.9953,9649.0
2023-09-26 11:50:00,155.96,156.08,155.89,155.96,7194.0,152.0343,152.1513,151.9661,152.0343,7194.0
2023-09-26 12:00:00,156.0,156.02,155.83,155.96,4079.0,152.0733,152.0928,151.9076,152.0343,4079.0
2023-09-26 12:10:00,155.99,156.06,155.82,155.82,6545.0,152.0636,152.1318,151.8978,151.8978,6545.0
2023-09-26 12:20:00,155.78,155.93,155.75,155.88,6383.0,151.8589,152.0051,151.8296,151.9563,6383.0
2023-09-26 12:30:00,155.86,155.86,155.61,155.82,7198.0,151.9368,151.9368,151.6931,151.8978,7198.0
2023-09-26 12:40:00,155.82,155.95,155.81,155.93,12013.0,151.8978,152.0246,151.8881,152.0051,12013.0
2023-09-26 12:50:00,155.94,155.96,155.85,155.96,4532.0,152.0148,152.0343,151.9271,152.0343,4532.0
2023-09-26 13:00:00,155.92,156.11,155.9,156.11,7248.0,151.9953,152.1805,151.9758,152.1805,7248.0
2023-09-26 13:10:00,156.09,156.27,156.08,156.19,7461.0,152.161,152.3365,152.1513,152.2585,7461.0
2023-09-26 13:20:00,156.13,156.27,156.09,156.14,5582.0,152.2,152.3365,152.161,152.2098,5582.0
2023-09-26 13:30:00,156.11,156.15,156.07,156.13,12424.0,152.1805,152.2195,152.1416,152.2,12424.0
2023-09-26 13:40:00,156.11,156.17,156.09,156.11,19789.0,152.1805,152.239,152.161,152.1805,19789.0
2023-09-26 13:50:00,156.11,156.19,156.08,156.19,10324.0,152.1805,152.2585,152.1513,152.2585,10324.0
2023-09-26 14:00:00,156.17,156.19,156.12,156.16,10249.0,152.239,152.2585,152.1903,152.2293,10249.0
2023-09-26 14:10:00,156.16,156.49,156.12,156.43,63270.0,152.2293,152.551,152.1903,152.4925,63270.0
2023-09-26 14:20:00,156.42,156.54,156.34,156.42,16266.0,152.4827,152.5997,152.4048,152.4827,16266.0
2023-09-26 14:30:00,156.39,156.47,156.23,156.24,9067.0,152.4535,152.5315,152.2975,152.3073,9067.0
2023-09-26 14:40:00,156.26,156.38,156.23,156.32,25535.0,152.3268,152.4437,152.2975,152.3853,25535.0
2023-09-26 14:50:00,156.28,156.28,156.1,156.15,17814.0,152.3463,152.3463,152.1708,152.2195,17814.0
2023-09-26 15:00:00,156.1,156.38,156.09,156.31,9121.0,152.1708,152.4437,152.161,152.3755,9121.0
2023-09-26 15:10:00,156.31,156.35,156.07,156.09,18600.0,152.3755,152.4145,152.1416,152.161,18600.0
2023-09-26 15:20:00,156.1,156.18,156.01,156.07,12513.0,152.1708,152.2488,152.0831,152.1416,12513.0
2023-09-26 15:30:00,156.1,156.1,155.96,156.06,15631.0,152.1708,152.1708,152.0343,152.1318,15631.0
2023-09-26 15:40:00,156.08,156.23,156.01,156.11,28660.0,152.1513,152.2975,152.0831,152.1805,28660.0
2023-09-26 15:50:00,156.08,156.21,155.66,155.68,113983.0,152.1513,152.278,151.7419,151.7614,113983.0
2023-09-27 09:30:00,155.69,155.98,155.15,155.16,28363.0,151.7711,152.0538,151.2447,151.2545,28363.0
2023-09-27 09:40:00,155.21,155.42,155.03,155.14,21305.0,151.3032,151.5079,151.1277,151.235,21305.0
2023-09-27 09:50:00,155.2,155.25,155.04,155.15,30701.0,151.2935,151.3422,151.1375,151.2447,30701.0
2023-09-27 10:00:00,155.18,155.19,155.09,155.16,42854.0,151.274,151.2837,151.1862,151.2545,42854.0
2023-09-27 10:10:00,155.14,155.52,155.1,155.51,11218.0,151.235,151.6054,151.196,151.5956,11218.0
2023-09-27 10:20:00,155.51,155.8,155.42,155.64,11992.0,151.5956,151.8783,151.5079,151.7224,11992.0
2023-09-27 10:30:00,155.68,155.91,155.57,155.86,8383.0,151.7614,151.9856,151.6541,151.9368,8383.0
2023-09-27 10:40:00,155.84,155.84,155.64,155.76,6232.0,151.9173,151.9173,151.7224,151.8394,6232.0
2023-09-27 10:50:00,155.73,155.76,155.56,155.59,5548.0,151.8101,151.8394,151.6444,151.6736,5548.0
2023-09-27 11:00:00,155.61,155.83,155.54,155.56,13403.0,151.6931,151.9076,151.6249,151.6444,13403.0
2023-09-27 11:10:00,155.56,155.64,155.53,155.58,11676.0,151.6444,151.7224,151.6151,151.6639,11676.0
2023-09-27 11:20:00,155.55,155.62,155.53,155.59,13278.0,151.6346,151.7029,151.6151,151.6736,13278.0
2023-09-27 11:30:00,155.59,155.6,155.53,155.55,10547.0,151.6736,151.6834,151.6151,151.6346,10547.0
2023-09-27 11:40:00,155.55,155.55,155.15,155.22,13350.0,151.6346,151.6346,151.2447,151.3129,13350.0
2023-09-27 11:50:00,155.19,155.27,155.08,155.18,20664.0,151.2837,151.3617,151.1765,151.274,20664.0
2023-09-27 12:00:00,155.18,155.23,154.83,154.91,82311.0,151.274,151.3227,150.9328,151.0108,82311.0
2023-09-27 12:10:00,154.91,154.91,154.46,154.65,11249.0,151.0108,151.0108,150.5721,150.7573,11249.0
2023-09-27 12:20:00,154.64,154.84,154.58,154.83,11673.0,150.7475,150.9425,150.6891,150.9328,11673.0
2023-09-27 12:30:00,154.83,155.01,154.83,154.9,8991.0,150.9328,151.1082,150.9328,151.001,8991.0
2023-09-27 12:40:00,154.88,155.01,154.74,154.79,6149.0,150.9815,151.1082,150.845,150.8938,6149.0
2023-09-27 12:50:00,154.77,154.78,154.53,154.59,4888.0,150.8743,150.884,150.6403,150.6988,4888.0
2023-09-27 13:00:00,154.59,154.62,154.46,154.46,7941.0,150.6988,150.728,150.5721,150.5721,7941.0
2023-09-27 13:10:00,154.46,154.46,153.64,153.71,36611.0,150.5721,150.5721,149.7727,149.841,36611.0
2023-09-27 13:20:00,153.7,153.74,153.48,153.57,15985.0,149.8312,149.8702,149.6167,149.7045,15985.0
2023-09-27 13:30:00,153.54,153.79,153.54,153.79,10845.0,149.6752,149.9189,149.6752,149.9189,10845.0
2023-09-27 13:40:00,153.78,153.91,153.65,153.71,5887.0,149.9092,150.0359,149.7825,149.841,5887.0
2023-09-27 13:50:00,153.75,153.92,153.75,153.85,6398.0,149.8799,150.0457,149.8799,149.9774,6398.0
2023-09-27 14:00:00,153.88,153.91,153.77,153.8,9129.0,150.0067,150.0359,149.8994,149.9287,9129.0
2023-09-27 14:10:00,153.76,153.86,153.71,153.78,7943.0,149.8897,149.9872,149.841,149.9092,7943.0
2023-09-27 14:20:00,153.81,154.02,153.75,154.02,5637.0,149.9384,150.1432,149.8799,150.1432,5637.0
2023-09-27 14:30:00,154.08,154.42,154.06,154.41,7215.0,150.2016,150.5331,150.1821,150.5233,7215.0
2023-09-27 14:40:00,154.43,154.6,154.36,154.48,8704.0,150.5428,150.7086,150.4746,150.5916,8704.0
2023-09-27 14:50:00,154.47,154.71,154.43,154.65,10517.0,150.5818,150.8158,150.5428,150.7573,10517.0
2023-09-27 15:00:00,154.64,155.02,154.6,154.96,21633.0,150.7475,151.118,150.7086,151.0595,21633.0
2023-09-27 15:10:00,154.98,155.23,154.8,154.83,20867.0,151.079,151.3227,150.9035,150.9328,20867.0
2023-09-27 15:20:00,154.82,155.02,154.8,155.0,16579.0,150.923,151.118,150.9035,151.0985,16579.0
2023-09-27 15:30:00,155.02,155.02,154.64,154.68,23825.0,151.118,151.118,150.7475,150.7865,23825.0
2023-09-27 15:40:00,154.7,154.7,154.19,154.34,34024.0,150.806,150.806,150.3089,150.4551,34024.0
2023-09-27 15:50:00,154.34,154.66,154.26,154.43,156277.0,150.4551,150.767,150.3771,150.5428,156277.0
2023-09-28 09:30:00,154.9,155.05,154.47,154.72,23165.0,151.001,151.1472,150.5818,150.8255,23165.0
2023-09-28 09:40:00,154.72,154.99,154.26,154.4,16241.0,150.8255,151.0887,150.3771,150.5136,16241.0
2023-09-28 09:50:00,154.31,154.77,154.29,154.7,21983.0,150.4259,150.8743,150.4064,150.806,21983.0
2023-09-28 10:00:00,154.77,155.13,154.77,155.05,12290.0,150.8743,151.2252,150.8743,151.1472,12290.0
2023-09-28 10:10:00,155.02,155.1,154.86,154.94,5048.0,151.118,151.196,150.962,151.04,5048.0
2023-09-28 10:20:00,154.97,155.25,154.93,155.09,25927.0,151.0692,151.3422,151.0302,151.1862,25927.0
2023-09-28 10:30:00,155.07,155.07,154.71,154.71,8561.0,151.1667,151.1667,150.8158,150.8158,8561.0
2023-09-28 10:40:00,154.7,154.7,154.33,154.58,9843.0,150.806,150.806,150.4453,150.6891,9843.0
2023-09-28 10:50:00,154.55,154.59,154.43,154.49,10574.0,150.6598,150.6988,150.5428,150.6013,10574.0
2023-09-28 11:00:00,154.52,154.63,154.23,154.59,11909.0,150.6306,150.7378,150.3479,150.6988,11909.0
2023-09-28 11:10:00,154.7,154.7,154.38,154.49,14591.0,150.806,150.806,150.4941,150.6013,14591.0
2023-09-28 11:20:00,154.52,154.63,154.48,154.61,14079.0,150.6306,150.7378,150.5916,150.7183,14079.0
2023-09-28 11:30:00,154.65,154.9,154.63,154.7,15413.0,150.7573,151.001,150.7378,150.806,15413.0
2023-09-28 11:40:00,154.68,154.81,154.6,154.75,20285.0,150.7865,150.9133,150.7086,150.8548,20285.0
2023-09-28 11:50:00,154.75,154.76,154.46,154.51,9724.0,150.8548,150.8645,150.5721,150.6208,9724.0
2023-09-28 12:00:00,154.49,154.54,154.26,154.29,9071.0,150.6013,150.6501,150.3771,150.4064,9071.0
2023-09-28 12:10:00,154.27,154.3,153.96,154.19,14014.0,150.3869,150.4161,150.0847,150.3089,14014.0
2023-09-28 12:20:00,154.17,154.55,154.11,154.55,12157.0,150.2894,150.6598,150.2309,150.6598,12157.0
2023-09-28 12:30:00,154.6,154.71,154.56,154.66,6583.0,150.7086,150.8158,150.6696,150.767,6583.0
2023-09-28 12:40:00,154.68,154.88,154.51,154.56,12222.0,150.7865,150.9815,150.6208,150.6696,12222.0
2023-09-28 12:50:00,154.54,154.54,154.39,154.48,5346.0,150.6501,150.6501,150.5038,150.5916,5346.0
2023-09-28 13:00:00,154.52,154.52,154.34,154.45,10689.0,150.6306,150.6306,150.4551,150.5623,10689.0
2023-09-28 13:10:00,154.46,154.63,154.44,154.53,9737.0,150.5721,150.7378,150.5526,150.6403,9737.0
2023-09-28 13:20:00,154.53,154.55,154.46,154.48,8112.0,150.6403,150.6598,150.5721,150.5916,8112.0
2023-09-28 13:30:00,154.45,154.58,154.38,154.55,12628.0,150.5623,150.6891,150.4941,150.6598,12628.0
2023-09-28 13:40:00,154.57,154.71,154.53,154.64,9153.0,150.6793,150.8158,150.6403,150.7475,9153.0
2023-09-28 13:50:00,154.68,154.68,154.52,154.55,6047.0,150.7865,150.7865,150.6306,150.6598,6047.0
2023-09-28 14:00:00,154.53,154.58,154.47,154.56,8401.0,150.6403,150.6891,150.5818,150.6696,8401.0
2023-09-28 14:10:00,154.56,154.93,154.48,154.93,13410.0,150.6696,151.0302,150.5916,151.0302,13410.0
2023-09-28 14:20:00,154.94,155.02,154.94,154.94,11585.0,151.04,151.118,151.04,151.04,11585.0
2023-09-28 14:30:00,154.94,154.94,154.51,154.56,10092.0,151.04,151.04,150.6208,150.6696,10092.0
2023-09-28 14:40:00,154.55,154.77,154.49,154.73,15677.0,150.6598,150.8743,150.6013,150.8353,15677.0
2023-09-28 14:50:00,154.73,154.74,154.6,154.74,11086.0,150.8353,150.845,150.7086,150.845,11086.0
2023-09-28 15:00:00,154.75,154.96,154.7,154.84,12228.0,150.8548,151.0595,150.806,150.9425,12228.0
2023-09-28 15:10:00,154.86,154.93,154.78,154.88,21690.0,150.962,151.0302,150.884,150.9815,21690.0
2023-09-28 15:20:00,154.9,155.15,154.9,155.1,9580.0,151.001,151.2447,151.001,151.196,9580.0
2023-09-28 15:30:00,155.11,155.16,154.51,154.51,40496.0,151.2057,151.2545,150.6208,150.6208,40496.0
2023-09-28 15:40:00,154.51,154.66,154.48,154.59,24388.0,150.6208,150.767,150.5916,150.6988,24388.0
2023-09-28 15:50:00,154.57,154.59,154.28,154.41,112437.0,150.6793,150.6988,150.3966,150.5233,112437.0
2023-09-29 09:30:00,155.0,155.04,153.64,153.92,37837.0,151.0985,151.1375,149.7727,150.0457,37837.0
2023-09-29 09:40:00,153.87,153.91,152.95,153.38,42159.0,149.9969,150.0359,149.1001,149.5193,42159.0
2023-09-29 09:50:00,153.36,153.94,153.21,153.73,18786.0,149.4998,150.0652,149.3535,149.8605,18786.0
2023-09-29 10:00:00,153.8,154.03,153.77,154.01,33181.0,149.9287,150.1529,149.8994,150.1334,33181.0
2023-09-29 10:10:00,154.0,154.05,153.83,153.83,16818.0,150.1237,150.1724,149.9579,149.9579,16818.0
2023-09-29 10:20:00,153.87,153.92,153.68,153.68,13455.0,149.9969,150.0457,149.8117,149.8117,13455.0
2023-09-29 10:30:00,153.71,153.78,153.58,153.59,8308.0,149.841,149.9092,149.7142,149.724,8308.0
2023-09-29 10:40:00,153.63,154.11,153.62,154.03,10955.0,149.763,150.2309,149.7532,150.1529,10955.0
2023-09-29 10:50:00,154.08,154.37,154.08,154.21,8166.0,150.2016,150.4843,150.2016,150.3284,8166.0
2023-09-29 11:00:00,154.27,154.27,153.87,153.89,6177.0,150.3869,150.3869,149.9969,150.0164,6177.0
2023-09-29 11:10:00,153.92,154.0,153.67,153.67,9781.0,150.0457,150.1237,149.802,149.802,9781.0
2023-09-29 11:20:00,153.68,153.91,153.54,153.56,12951.0,149.8117,150.0359,149.6752,149.6947,12951.0
2023-09-29 11:30:00,153.58,153.62,153.19,153.2,8212.0,149.7142,149.7532,149.334,149.3438,8212.0
2023-09-29 11:40:00,153.16,153.24,153.01,153.1,9448.0,149.3048,149.3828,149.1586,149.2463,9448.0
2023-09-29 11:50:00,153.06,153.18,153.05,153.09,4090.0,149.2073,149.3243,149.1976,149.2366,4090.0
2023-09-29 12:00:00,153.12,153.21,152.98,153.19,4909.0,149.2658,149.3535,149.1293,149.334,4909.0
2023-09-29 12:10:00,153.19,153.25,152.96,153.11,4702.0,149.334,149.3925,149.1098,149.2561,4702.0
2023-09-29 12:20:00,153.17,153.25,153.11,153.14,5767.0,149.3145,149.3925,149.2561,149.2853,5767.0
2023-09-29 12:30:00,153.14,153.33,153.11,153.2,5943.0,149.2853,149.4705,149.2561,149.3438,5943.0
2023-09-29 12:40:00,153.14,153.2,153.02,153.02,4836.0,149.2853,149.3438,149.1683,149.1683,4836.0
2023-09-29 12:50:00,153.02,153.05,152.75,152.81,8176.0,149.1683,149.1976,148.9051,148.9636,8176.0
2023-09-29 13:00:00,152.82,152.84,152.54,152.62,10229.0,148.9734,148.9929,148.7004,148.7784,10229.0
2023-09-29 13:10:00,152.59,152.67,152.49,152.62,12811.0,148.7491,148.8271,148.6517,148.7784,12811.0
2023-09-29 13:20:00,152.63,152.7,152.52,152.69,7379.0,148.7881,148.8564,148.6809,148.8466,7379.0
2023-09-29 13:30:00,152.69,152.83,152.69,152.72,6100.0,148.8466,148.9831,148.8466,148.8759,6100.0
2023-09-29 13:40:00,152.68,152.84,152.65,152.66,6118.0,148.8369,148.9929,148.8076,148.8174,6118.0
2023-09-29 13:50:00,152.65,152.65,152.48,152.49,6080.0,148.8076,148.8076,148.6419,148.6517,6080.0
2023-09-29 14:00:00,152.5,152.52,152.32,152.37,18631.0,148.6614,148.6809,148.4859,148.5347,18631.0
2023-09-29 14:10:00,152.34,152.43,152.29,152.37,11375.0,148.5054,148.5932,148.4567,148.5347,11375.0
2023-09-29 14:20:00,152.36,152.43,152.27,152.27,10417.0,148.5249,148.5932,148.4372,148.4372,10417.0
2023-09-29 14:30:00,152.24,152.26,152.13,152.24,7303.0,148.408,148.4275,148.3007,148.408,7303.0
2023-09-29 14:40:00,152.22,152.34,152.16,152.18,8475.0,148.3885,148.5054,148.33,148.3495,8475.0
2023-09-29 14:50:00,152.17,152.62,152.11,152.61,14277.0,148.3397,148.7784,148.2812,148.7686,14277.0
2023-09-29 15:00:00,152.68,152.76,152.41,152.45,12306.0,148.8369,148.9149,148.5737,148.6127,12306.0
2023-09-29 15:10:00,152.42,152.63,152.41,152.48,8785.0,148.5834,148.7881,148.5737,148.6419,8785.0
2023-09-29 15:20:00,152.45,152.45,152.25,152.42,10056.0,148.6127,148.6127,148.4177,148.5834,10056.0
2023-09-29 15:30:00,152.42,152.45,152.17,152.32,17280.0,148.5834,148.6127,148.3397,148.4859,17280.0
2023-09-29 15:40:00,152.33,152.56,152.24,152.49,30821.0,148.4957,148.7199,148.408,148.6517,30821.0
2023-09-29 15:50:00,152.47,152.67,152.34,152.47,96817.0,148.6322,148.8271,148.5054,148.6322,96817.0
2023-10-02 09:30:00,152.82,152.95,151.93,152.06,49137.0,148.9734,149.1001,148.1058,148.2325,49137.0
2023-10-02 09:40:00,152.01,152.3,151.61,152.3,15671.0,148.1837,148.4664,147.7938,148.4664,15671.0
2023-10-02 09:50:00,152.43,152.43,151.51,151.61,10211.0,148.5932,148.5932,147.6963,147.7938,10211.0
2023-10-02 10:00:00,151.57,151.63,151.3,151.48,21127.0,147.7548,147.8133,147.4916,147.6671,21127.0
2023-10-02 10:10:00,151.51,151.62,151.23,151.58,24956.0,147.6963,147.8036,147.4234,147.7646,24956.0
2023-10-02 10:20:00,151.62,151.93,151.48,151.51,18627.0,147.8036,148.1058,147.6671,147.6963,18627.0
2023-10-02 10:30:00,151.5,151.51,151.15,151.31,15665.0,147.6866,147.6963,147.3454,147.5014,15665.0
2023-10-02 10:40:00,151.29,151.29,150.97,151.0,10029.0,147.4819,147.4819,147.1699,147.1992,10029.0
2023-10-02 10:50:00,151.03,151.15,150.87,151.15,15436.0,147.2284,147.3454,147.0724,147.3454,15436.0
2023-10-02 11:00:00,151.15,151.3,151.0,151.01,8300.0,147.3454,147.4916,147.1992,147.2089,8300.0
2023-10-02 11:10:00,151.0,151.45,150.91,151.45,39365.0,147.1992,147.6378,147.1114,147.6378,39365.0
2023-10-02 11:20:00,151.44,151.78,151.41,151.78,9440.0,147.6281,147.9595,147.5988,147.9595,9440.0
2023-10-02 11:30:00,151.84,152.05,151.75,151.75,16157.0,148.018,148.2227,147.9303,147.9303,16157.0
2023-10-02 11:40:00,151.72,151.72,151.2,151.2,11266.0,147.901,147.901,147.3941,147.3941,11266.0
2023-10-02 11:50:00,151.22,151.31,151.0,151.14,7886.0,147.4136,147.5014,147.1992,147.3356,7886.0
2023-10-02 12:00:00,151.09,151.1,150.86,150.86,5879.0,147.2869,147.2967,147.0627,147.0627,5879.0
2023-10-02 12:10:00,150.85,150.97,150.84,150.89,17811.0,147.0529,147.1699,147.0432,147.0919,17811.0
2023-10-02 12:20:00,150.83,150.92,150.83,150.9,12220.0,147.0334,147.1212,147.0334,147.1017,12220.0
2023-10-02 12:30:00,150.88,150.9,150.68,150.81,10651.0,147.0822,147.1017,146.8872,147.014,10651.0
2023-10-02 12:40:00,150.8,150.83,150.4,150.4,16767.0,147.0042,147.0334,146.6143,146.6143,16767.0
2023-10-02 12:50:00,150.37,150.49,150.35,150.35,11774.0,146.585,146.702,146.5655,146.5655,11774.0
2023-10-02 13:00:00,150.33,150.49,150.3,150.45,6576.0,146.546,146.702,146.5168,146.663,6576.0
2023-10-02 13:10:00,150.5,150.74,150.5,150.62,5109.0,146.7118,146.9457,146.7118,146.8287,5109.0
2023-10-02 13:20:00,150.64,150.7,150.5,150.65,10980.0,146.8482,146.9067,146.7118,146.858,10980.0
2023-10-02 13:30:00,150.62,150.77,150.62,150.71,5928.0,146.8287,146.975,146.8287,146.9165,5928.0
2023-10-02 13:40:00,150.69,150.83,150.58,150.61,6404.0,146.897,147.0334,146.7897,146.819,6404.0
2023-10-02 13:50:00,150.61,150.8,150.6,150.75,7660.0,146.819,147.0042,146.8092,146.9555,7660.0
2023-10-02 14:00:00,150.72,151.03,150.71,151.03,16092.0,146.9262,147.2284,146.9165,147.2284,16092.0
2023-10-02 14:10:00,151.05,151.11,150.8,150.98,9288.0,147.2479,147.3064,147.0042,147.1797,9288.0
2023-10-02 14:20:00,150.98,151.0,150.66,150.68,10367.0,147.1797,147.1992,146.8677,146.8872,10367.0
2023-10-02 14:30:00,150.68,150.73,150.48,150.5,7348.0,146.8872,146.936,146.6923,146.7118,7348.0
2023-10-02 14:40:00,150.46,150.58,150.38,150.54,12385.0,146.6728,146.7897,146.5948,146.7507,12385.0
2023-10-02 14:50:00,150.58,150.79,150.57,150.66,7378.0,146.7897,146.9945,146.78,146.8677,7378.0
2023-10-02 15:00:00,150.65,150.78,150.56,150.78,8452.0,146.858,146.9847,146.7702,146.9847,8452.0
2023-10-02 15:10:00,150.77,150.97,150.77,150.89,11992.0,146.975,147.1699,146.975,147.0919,11992.0
2023-10-02 15:20:00,150.85,151.08,150.82,150.95,10490.0,147.0529,147.2772,147.0237,147.1504,10490.0
2023-10-02 15:30:00,150.93,151.18,150.88,151.17,28598.0,147.1309,147.3746,147.0822,147.3649,28598.0
2023-10-02 15:40:00,151.19,151.26,151.13,151.13,27145.0,147.3844,147.4526,147.3259,147.3259,27145.0
2023-10-02 15:50:00,151.14,151.33,151.08,151.21,84175.0,147.3356,147.5209,147.2772,147.4039,84175.0
2023-10-03 09:30:00,150.76,150.87,150.29,150.61,23773.0,146.9652,147.0724,146.507,146.819,23773.0
2023-10-03 09:40:00,150.65,150.98,150.56,150.7,11200.0,146.858,147.1797,146.7702,146.9067,11200.0
2023-10-03 09:50:00,150.75,150.76,150.31,150.54,9845.0,146.9555,146.9652,146.5265,146.7507,9845.0
2023-10-03 10:00:00,150.44,150.47,149.71,149.84,33314.0,146.6533,146.6825,145.9416,146.0684,33314.0
2023-10-03 10:10:00,149.83,150.26,149.82,150.03,19925.0,146.0586,146.4778,146.0489,146.2536,19925.0
2023-10-03 10:20:00,150.03,150.54,150.02,150.54,16526.0,146.2536,146.7507,146.2438,146.7507,16526.0
2023-10-03 10:30:00,150.5,150.8,150.5,150.53,5855.0,146.7118,147.0042,146.7118,146.741,5855.0
2023-10-03 10:40:00,150.5,150.7,150.46,150.62,7730.0,146.7118,146.9067,146.6728,146.8287,7730.0
2023-10-03 10:50:00,150.62,151.02,150.52,150.97,13834.0,146.8287,147.2187,146.7313,147.1699,13834.0
2023-10-03 11:00:00,150.94,151.21,150.87,151.19,19103.0,147.1407,147.4039,147.0724,147.3844,19103.0
2023-10-03 11:10:00,151.19,151.34,151.07,151.34,20596.0,147.3844,147.5306,147.2674,147.5306,20596.0
2023-10-03 11:20:00,151.34,151.41,151.24,151.27,20166.0,147.5306,147.5988,147.4331,147.4624,20166.0
2023-10-03 11:30:00,151.24,151.27,150.95,151.08,8796.0,147.4331,147.4624,147.1504,147.2772,8796.0
2023-10-03 11:40:00,151.07,151.24,150.95,151.16,11368.0,147.2674,147.4331,147.1504,147.3551,11368.0
2023-10-03 11:50:00,151.15,151.44,151.12,151.42,10545.0,147.3454,147.6281,147.3161,147.6086,10545.0
2023-10-03 12:00:00,151.42,151.85,151.41,151.72,13216.0,147.6086,148.0278,147.5988,147.901,13216.0
2023-10-03 12:10:00,151.72,151.96,151.63,151.94,15091.0,147.901,148.135,147.8133,148.1155,15091.0
2023-10-03 12:20:00,151.99,151.99,151.77,151.95,17264.0,148.1642,148.1642,147.9498,148.1253,17264.0
2023-10-03 12:30:00,151.98,152.05,151.88,152.0,12960.0,148.1545,148.2227,148.057,148.174,12960.0
2023-10-03 12:40:00,152.04,152.09,151.82,151.92,8636.0,148.213,148.2617,147.9985,148.096,8636.0
2023-10-03 12:50:00,151.89,151.99,151.79,151.9,14988.0,148.0668,148.1642,147.9693,148.0765,14988.0
2023-10-03 13:00:00,151.93,152.06,151.89,151.89,8010.0,148.1058,148.2325,148.0668,148.0668,8010.0
2023-10-03 13:10:00,151.92,152.05,151.88,151.91,11051.0,148.096,148.2227,148.057,148.0863,11051.0
2023-10-03 13:20:00,151.94,152.25,151.91,152.23,9271.0,148.1155,148.4177,148.0863,148.3982,9271.0
2023-10-03 13:30:00,152.2,152.4,152.17,152.34,10547.0,148.369,148.5639,148.3397,148.5054,10547.0
2023-10-03 13:40:00,152.34,152.63,152.34,152.47,19674.0,148.5054,148.7881,148.5054,148.6322,19674.0
2023-10-03 13:50:00,152.47,152.5,152.28,152.44,16615.0,148.6322,148.6614,148.447,148.6029,16615.0
2023-10-03 14:00:00,152.44,152.51,152.09,152.12,18067.0,148.6029,148.6712,148.2617,148.291,18067.0
2023-10-03 14:10:00,152.12,152.26,151.99,152.25,15861.0,148.291,148.4275,148.1642,148.4177,15861.0
2023-10-03 14:20:00,152.23,152.41,152.21,152.4,17555.0,148.3982,148.5737,148.3787,148.5639,17555.0
2023-10-03 14:30:00,152.41,152.53,152.33,152.53,19142.0,148.5737,148.6907,148.4957,148.6907,19142.0
2023-10-03 14:40:00,152.56,152.58,152.45,152.49,17250.0,148.7199,148.7394,148.6127,148.6517,17250.0
2023-10-03 14:50:00,152.51,152.59,152.45,152.48,21480.0,148.6712,148.7491,148.6127,148.6419,21480.0
2023-10-03 15:00:00,152.49,152.58,152.43,152.5,21415.0,148.6517,148.7394,148.5932,148.6614,21415.0
2023-10-03 15:10:00,152.48,152.59,152.41,152.46,21069.0,148.6419,148.7491,148.5737,148.6224,21069.0
2023-10-03 15:20:00,152.49,152.71,152.49,152.5,22914.0,148.6517,148.8661,148.6517,148.6614,22914.0
2023-10-03 15:30:00,152.52,152.6,152.34,152.55,23131.0,148.6809,148.7589,148.5054,148.7102,23131.0
2023-10-03 15:40:00,152.57,152.71,152.43,152.5,41995.0,148.7297,148.8661,148.5932,148.6614,41995.0
2023-10-03 15:50:00,152.47,152.62,152.34,152.56,148064.0,148.6322,148.7784,148.5054,148.7199,148064.0
2023-10-04 09:30:00,152.96,154.14,152.96,153.9,44234.0,149.1098,150.2601,149.1098,150.0262,44234.0
2023-10-04 09:40:00,153.87,153.99,153.09,153.31,14037.0,149.9969,150.1139,149.2366,149.451,14037.0
2023-10-04 09:50:00,153.26,153.65,153.23,153.32,6503.0,149.4023,149.7825,149.373,149.4608,6503.0
2023-10-04 10:00:00,153.25,153.42,152.47,152.57,9659.0,149.3925,149.5583,148.6322,148.7297,9659.0
2023-10-04 10:10:00,152.5,152.95,152.49,152.75,33022.0,148.6614,149.1001,148.6517,148.9051,33022.0
2023-10-04 10:20:00,152.74,152.76,152.4,152.42,15147.0,148.8954,148.9149,148.5639,148.5834,15147.0
2023-10-04 10:30:00,152.38,153.0,152.36,152.68,29257.0,148.5444,149.1488,148.5249,148.8369,29257.0
2023-10-04 10:40:00,152.61,152.89,152.57,152.76,27863.0,148.7686,149.0416,148.7297,148.9149,27863.0
2023-10-04 10:50:00,152.79,152.83,152.09,152.17,20338.0,148.9441,148.9831,148.2617,148.3397,20338.0
2023-10-04 11:00:00,152.21,152.81,152.17,152.72,18482.0,148.3787,148.9636,148.3397,148.8759,18482.0
2023-10-04 11:10:00,152.77,153.15,152.66,153.15,20823.0,148.9246,149.2951,148.8174,149.2951,20823.0
2023-10-04 11:20:00,153.14,153.24,152.9,153.13,18647.0,149.2853,149.3828,149.0513,149.2756,18647.0
2023-10-04 11:30:00,153.16,153.26,152.95,153.06,17475.0,149.3048,149.4023,149.1001,149.2073,17475.0
2023-10-04 11:40:00,153.03,153.51,152.94,153.39,13636.0,149.1781,149.646,149.0903,149.529,13636.0
2023-10-04 11:50:00,153.35,153.58,153.33,153.49,16276.0,149.49,149.7142,149.4705,149.6265,16276.0
2023-10-04 12:00:00,153.5,153.56,153.26,153.33,11365.0,149.6362,149.6947,149.4023,149.4705,11365.0
2023-10-04 12:10:00,153.34,153.36,153.07,153.19,12957.0,149.4803,149.4998,149.2171,149.334,12957.0
2023-10-04 12:20:00,153.22,153.38,153.19,153.38,8571.0,149.3633,149.5193,149.334,149.5193,8571.0
2023-10-04 12:30:00,153.4,153.58,153.37,153.56,10096.0,149.5388,149.7142,149.5095,149.6947,10096.0
2023-10-04 12:40:00,153.57,153.72,153.54,153.63,14164.0,149.7045,149.8507,149.6752,149.763,14164.0
2023-10-04 12:50:00,153.65,153.65,153.34,153.38,13308.0,149.7825,149.7825,149.4803,149.5193,13308.0
2023-10-04 13:00:00,153.41,153.46,153.18,153.22,6796.0,149.5485,149.5972,149.3243,149.3633,6796.0
2023-10-04 13:10:00,153.22,153.4,153.2,153.35,10286.0,149.3633,149.5388,149.3438,149.49,10286.0
2023-10-04 13:20:00,153.4,153.48,153.3,153.3,5294.0,149.5388,149.6167,149.4413,149.4413,5294.0
2023-10-04 13:30:00,153.29,153.45,153.26,153.43,8737.0,149.4315,149.5875,149.4023,149.568,8737.0
2023-10-04 13:40:00,153.44,153.44,153.27,153.3,6447.0,149.5778,149.5778,149.412,149.4413,6447.0
2023-10-04 13:50:00,153.26,153.32,153.18,153.29,8759.0,149.4023,149.4608,149.3243,149.4315,8759.0
2023-10-04 14:00:00,153.28,153.44,153.23,153.38,13778.0,149.4218,149.5778,149.373,149.5193,13778.0
2023-10-04 14:10:00,153.4,153.7,153.35,153.69,14015.0,149.5388,149.8312,149.49,149.8215,14015.0
2023-10-04 14:20:00,153.7,153.72,153.46,153.59,16791.0,149.8312,149.8507,149.5972,149.724,16791.0
2023-10-04 14:30:00,153.6,153.73,153.6,153.72,11133.0,149.7337,149.8605,149.7337,149.8507,11133.0
2023-10-04 14:40:00,153.71,153.8,153.68,153.76,7313.0,149.841,149.9287,149.8117,149.8897,7313.0
2023-10-04 14:50:00,153.76,153.87,153.71,153.82,14670.0,149.8897,149.9969,149.841,149.9482,14670.0
2023-10-04 15:00:00,153.85,153.89,153.74,153.82,8497.0,149.9774,150.0164,149.8702,149.9482,8497.0
2023-10-04 15:10:00,153.81,154.25,153.8,154.23,15936.0,149.9384,150.3674,149.9287,150.3479,15936.0
2023-10-04 15:20:00,154.24,154.26,154.06,154.11,11827.0,150.3576,150.3771,150.1821,150.2309,11827.0
2023-10-04 15:30:00,154.12,154.25,154.08,154.1,21053.0,150.2406,150.3674,150.2016,150.2211,21053.0
2023-10-04 15:40:00,154.11,154.23,154.08,154.08,23375.0,150.2309,150.3479,150.2016,150.2016,23375.0
2023-10-04 15:50:00,154.06,154.23,153.92,153.92,102386.0,150.1821,150.3479,150.0457,150.0457,102386.0
2023-10-05 09:30:00,153.96,154.54,153.95,154.12,21718.0,150.0847,150.6501,150.0749,150.2406,21718.0
2023-10-05 09:40:00,154.25,154.62,154.15,154.15,5195.0,150.3674,150.728,150.2699,150.2699,5195.0
2023-10-05 09:50:00,154.16,154.74,154.15,154.65,11152.0,150.2796,150.845,150.2699,150.7573,11152.0
2023-10-05 10:00:00,154.68,154.78,154.5,154.52,11855.0,150.7865,150.884,150.6111,150.6306,11855.0
2023-10-05 10:10:00,154.48,154.7,154.34,154.7,12886.0,150.5916,150.806,150.4551,150.806,12886.0
2023-10-05 10:20:00,154.72,154.88,154.47,154.74,11391.0,150.8255,150.9815,150.5818,150.845,11391.0
2023-10-05 10:30:00,154.74,154.93,154.62,154.67,14547.0,150.845,151.0302,150.728,150.7768,14547.0
2023-10-05 10:40:00,154.57,154.65,154.41,154.46,11033.0,150.6793,150.7573,150.5233,150.5721,11033.0
2023-10-05 10:50:00,154.48,154.57,154.25,154.35,9375.0,150.5916,150.6793,150.3674,150.4648,9375.0
2023-10-05 11:00:00,154.34,154.34,153.98,153.98,17013.0,150.4551,150.4551,150.1042,150.1042,17013.0
2023-10-05 11:10:00,154.03,154.27,153.98,154.11,10110.0,150.1529,150.3869,150.1042,150.2309,10110.0
2023-10-05 11:20:00,154.13,154.5,154.13,154.33,14547.0,150.2504,150.6111,150.2504,150.4453,14547.0
2023-10-05 11:30:00,154.28,154.39,154.2,154.31,14027.0,150.3966,150.5038,150.3186,150.4259,14027.0
2023-10-05 11:40:00,154.26,154.3,154.12,154.21,5798.0,150.3771,150.4161,150.2406,150.3284,5798.0
2023-10-05 11:50:00,154.18,154.42,154.18,154.3,8477.0,150.2991,150.5331,150.2991,150.4161,8477.0
2023-10-05 12:00:00,154.33,154.41,154.25,154.32,9707.0,150.4453,150.5233,150.3674,150.4356,9707.0
2023-10-05 12:10:00,154.34,154.64,154.32,154.64,15651.0,150.4551,150.7475,150.4356,150.7475,15651.0
2023-10-05 12:20:00,154.66,154.83,154.63,154.79,7995.0,150.767,150.9328,150.7378,150.8938,7995.0
2023-10-05 12:30:00,154.83,154.88,154.7,154.81,10373.0,150.9328,150.9815,150.806,150.9133,10373.0
2023-10-05 12:40:00,154.8,154.86,154.64,154.68,43901.0,150.9035,150.962,150.7475,150.7865,43901.0
2023-10-05 12:50:00,154.64,154.7,154.17,154.19,7951.0,150.7475,150.806,150.2894,150.3089,7951.0
2023-10-05 13:00:00,154.23,154.33,154.1,154.11,4877.0,150.3479,150.4453,150.2211,150.2309,4877.0
2023-10-05 13:10:00,154.16,154.41,154.14,154.36,4626.0,150.2796,150.5233,150.2601,150.4746,4626.0
2023-10-05 13:20:00,154.35,154.4,154.21,154.3,4532.0,150.4648,150.5136,150.3284,150.4161,4532.0
2023-10-05 13:30:00,154.32,154.54,154.15,154.49,9476.0,150.4356,150.6501,150.2699,150.6013,9476.0
2023-10-05 13:40:00,154.45,154.53,154.42,154.48,6263.0,150.5623,150.6403,150.5331,150.5916,6263.0
2023-10-05 13:50:00,154.49,154.51,154.29,154.42,5865.0,150.6013,150.6208,150.4064,150.5331,5865.0
2023-10-05 14:00:00,154.45,154.49,154.39,154.41,5196.0,150.5623,150.6013,150.5038,150.5233,5196.0
2023-10-05 14:10:00,154.39,154.57,154.35,154.48,6783.0,150.5038,150.6793,150.4648,150.5916,6783.0
2023-10-05 14:20:00,154.52,154.6,154.44,154.59,6159.0,150.6306,150.7086,150.5526,150.6988,6159.0
2023-10-05 14:30:00,154.6,154.76,154.59,154.72,8125.0,150.7086,150.8645,150.6988,150.8255,8125.0
2023-10-05 14:40:00,154.7,154.79,154.6,154.73,9133.0,150.806,150.8938,150.7086,150.8353,9133.0
2023-10-05 14:50:00,154.76,154.77,154.61,154.75,11273.0,150.8645,150.8743,150.7183,150.8548,11273.0
2023-10-05 15:00:00,154.77,154.78,154.7,154.7,10130.0,150.8743,150.884,150.806,150.806,10130.0
2023-10-05 15:10:00,154.73,154.74,154.6,154.67,9566.0,150.8353,150.845,150.7086,150.7768,9566.0
2023-10-05 15:20:00,154.67,154.89,154.62,154.89,11456.0,150.7768,150.9913,150.728,150.9913,11456.0
2023-10-05 15:30:00,154.91,154.92,154.79,154.84,13706.0,151.0108,151.0205,150.8938,150.9425,13706.0
2023-10-05 15:40:00,154.84,154.93,154.76,154.87,25004.0,150.9425,151.0302,150.8645,150.9718,25004.0
2023-10-05 15:50:00,154.89,154.95,154.68,154.74,89107.0,150.9913,151.0497,150.7865,150.845,89107.0
2023-10-06 09:30:00,154.29,154.68,154.1,154.18,31873.0,150.4064,150.7865,150.2211,150.2991,31873.0
2023-10-06 09:40:00,154.17,154.46,153.98,154.13,18642.0,150.2894,150.5721,150.1042,150.2504,18642.0
2023-10-06 09:50:00,154.08,154.24,153.56,153.96,9488.0,150.2016,150.3576,149.6947,150.0847,9488.0
2023-10-06 10:00:00,153.89,153.93,153.17,153.17,21793.0,150.0164,150.0554,149.3145,149.3145,21793.0
2023-10-06 10:10:00,153.15,153.28,152.93,153.01,21195.0,149.2951,149.4218,149.0806,149.1586,21195.0
2023-10-06 10:20:00,153.01,153.35,152.9,153.3,21767.0,149.1586,149.49,149.0513,149.4413,21767.0
2023-10-06 10:30:00,153.34,153.73,153.33,153.73,16707.0,149.4803,149.8605,149.4705,149.8605,16707.0
2023-10-06 10:40:00,153.74,153.78,153.44,153.44,12232.0,149.8702,149.9092,149.5778,149.5778,12232.0
2023-10-06 10:50:00,153.42,153.51,153.18,153.2,10799.0,149.5583,149.646,149.3243,149.3438,10799.0
2023-10-06 11:00:00,153.25,153.54,153.24,153.5,9472.0,149.3925,149.6752,149.3828,149.6362,9472.0
2023-10-06 11:10:00,153.53,153.55,153.3,153.34,12931.0,149.6655,149.685,149.4413,149.4803,12931.0
2023-10-06 11:20:00,153.38,153.89,153.32,153.87,22838.0,149.5193,150.0164,149.4608,149.9969,22838.0
2023-10-06 11:30:00,153.92,154.19,153.84,154.18,11138.0,150.0457,150.3089,149.9677,150.2991,11138.0
2023-10-06 11:40:00,154.21,154.53,154.18,154.46,14569.0,150.3284,150.6403,150.2991,150.5721,14569.0
2023-10-06 11:50:00,154.49,154.66,154.39,154.56,26341.0,150.6013,150.767,150.5038,150.6696,26341.0
2023-10-06 12:00:00,154.62,154.68,154.35,154.52,8411.0,150.728,150.7865,150.4648,150.6306,8411.0
2023-10-06 12:10:00,154.49,154.52,154.31,154.52,7337.0,150.6013,150.6306,150.4259,150.6306,7337.0
2023-10-06 12:20:00,154.5,154.5,154.2,154.27,16750.0,150.6111,150.6111,150.3186,150.3869,16750.0
2023-10-06 12:30:00,154.28,154.4,154.17,154.38,22206.0,150.3966,150.5136,150.2894,150.4941,22206.0
2023-10-06 12:40:00,154.38,154.71,154.28,154.5,16900.0,150.4941,150.8158,150.3966,150.6111,16900.0
2023-10-06 12:50:00,154.5,154.56,154.17,154.18,23203.0,150.6111,150.6696,150.2894,150.2991,23203.0
2023-10-06 13:00:00,154.18,154.35,154.08,154.25,15629.0,150.2991,150.4648,150.2016,150.3674,15629.0
2023-10-06 13:10:00,154.3,154.43,154.14,154.36,16290.0,150.4161,150.5428,150.2601,150.4746,16290.0
2023-10-06 13:20:00,154.36,154.61,154.32,154.55,19213.0,150.4746,150.7183,150.4356,150.6598,19213.0
2023-10-06 13:30:00,154.58,154.82,154.57,154.8,19169.0,150.6891,150.923,150.6793,150.9035,19169.0
2023-10-06 13:40:00,154.76,154.83,154.62,154.74,13057.0,150.8645,150.9328,150.728,150.845,13057.0
2023-10-06 13:50:00,154.74,154.94,154.68,154.92,10185.0,150.845,151.04,150.7865,151.0205,10185.0
2023-10-06 14:00:00,154.89,155.15,154.79,155.15,6560.0,150.9913,151.2447,150.8938,151.2447,6560.0
2023-10-06 14:10:00,155.19,155.29,155.18,155.28,6832.0,151.2837,151.3812,151.274,151.3714,6832.0
2023-10-06 14:20:00,155.27,155.56,155.24,155.53,4315.0,151.3617,151.6444,151.3324,151.6151,4315.0
2023-10-06 14:30:00,155.51,155.92,155.48,155.89,8413.0,151.5956,151.9953,151.5664,151.9661,8413.0
2023-10-06 14:40:00,155.93,155.99,155.87,155.87,6157.0,152.0051,152.0636,151.9466,151.9466,6157.0
2023-10-06 14:50:00,155.88,155.88,155.62,155.71,9573.0,151.9563,151.9563,151.7029,151.7906,9573.0
2023-10-06 15:00:00,155.69,155.71,155.38,155.49,9821.0,151.7711,151.7906,151.4689,151.5762,9821.0
2023-10-06 15:10:00,155.49,155.5,155.26,155.31,10412.0,151.5762,151.5859,151.3519,151.4007,10412.0
2023-10-06 15:20:00,155.33,155.41,155.22,155.27,11078.0,151.4202,151.4982,151.3129,151.3617,11078.0
2023-10-06 15:30:00,155.31,155.42,155.08,155.42,27197.0,151.4007,151.5079,151.1765,151.5079,27197.0
2023-10-06 15:40:00,155.47,155.56,155.35,155.44,21984.0,151.5567,151.6444,151.4397,151.5274,21984.0
2023-10-06 15:50:00,155.4,155.56,155.29,155.44,106754.0,151.4884,151.6444,151.3812,151.5274,106754.0
2023-10-09 09:30:00,154.84,156.11,154.6,155.49,47195.0,150.9425,152.1805,150.7086,151.5762,47195.0
2023-10-09 09:40:00,155.65,156.58,155.57,156.32,16395.0,151.7321,152.6387,151.6541,152.3853,16395.0
2023-10-09 09:50:00,156.31,156.8,156.26,156.78,14149.0,152.3755,152.8532,152.3268,152.8337,14149.0
2023-10-09 10:00:00,156.8,156.97,156.28,156.72,18717.0,152.8532,153.0189,152.3463,152.7752,18717.0
2023-10-09 10:10:00,156.73,156.76,156.25,156.57,11877.0,152.7849,152.8142,152.317,152.629,11877.0
2023-10-09 10:20:00,156.55,156.95,156.55,156.95,10486.0,152.6095,152.9994,152.6095,152.9994,10486.0
2023-10-09 10:30:00,156.85,156.87,156.42,156.43,20619.0,152.9019,152.9214,152.4827,152.4925,20619.0
2023-10-09 10:40:00,156.33,156.59,156.12,156.13,12383.0,152.395,152.6485,152.1903,152.2,12383.0
2023-10-09 10:50:00,156.15,156.23,155.89,155.95,5412.0,152.2195,152.2975,151.9661,152.0246,5412.0
2023-10-09 11:00:00,155.98,156.1,155.84,156.1,7557.0,152.0538,152.1708,151.9173,152.1708,7557.0
2023-10-09 11:10:00,156.07,156.19,156.04,156.12,2979.0,152.1416,152.2585,152.1123,152.1903,2979.0
2023-10-09 11:20:00,156.12,156.28,156.0,156.17,9782.0,152.1903,152.3463,152.0733,152.239,9782.0
2023-10-09 11:30:00,156.25,156.39,156.13,156.35,2791.0,152.317,152.4535,152.2,152.4145,2791.0
2023-10-09 11:40:00,156.4,156.58,156.37,156.54,7534.0,152.4632,152.6387,152.434,152.5997,7534.0
2023-10-09 11:50:00,156.52,156.85,156.51,156.81,4774.0,152.5802,152.9019,152.5705,152.8629,4774.0
2023-10-09 12:00:00,156.78,157.04,156.7,157.03,8152.0,152.8337,153.0871,152.7557,153.0774,8152.0
2023-10-09 12:10:00,157.01,157.06,156.96,156.98,5101.0,153.0579,153.1066,153.0091,153.0286,5101.0
2023-10-09 12:20:00,156.96,157.01,156.64,156.68,5477.0,153.0091,153.0579,152.6972,152.7362,5477.0
2023-10-09 12:30:00,156.68,156.77,156.63,156.71,10285.0,152.7362,152.8239,152.6875,152.7654,10285.0
2023-10-09 12:40:00,156.59,156.61,156.4,156.45,7551.0,152.6485,152.668,152.4632,152.512,7551.0
2023-10-09 12:50:00,156.46,156.52,156.38,156.52,7207.0,152.5217,152.5802,152.4437,152.5802,7207.0
2023-10-09 13:00:00,156.51,156.62,156.38,156.62,6341.0,152.5705,152.6777,152.4437,152.6777,6341.0
2023-10-09 13:10:00,156.64,156.68,156.59,156.61,5259.0,152.6972,152.7362,152.6485,152.668,5259.0
2023-10-09 13:20:00,156.62,156.72,156.56,156.7,5925.0,152.6777,152.7752,152.6192,152.7557,5925.0
2023-10-09 13:30:00,156.73,156.89,156.71,156.89,7348.0,152.7849,152.9409,152.7654,152.9409,7348.0
2023-10-09 13:40:00,156.87,157.26,156.87,157.21,8460.0,152.9214,153.3016,152.9214,153.2529,8460.0
2023-10-09 13:50:00,157.26,157.33,157.12,157.21,26833.0,153.3016,153.3698,153.1651,153.2529,26833.0
2023-10-09 14:00:00,157.21,157.4,157.06,157.39,12857.0,153.2529,153.4381,153.1066,153.4283,12857.0
2023-10-09 14:10:00,157.36,157.4,157.3,157.32,5937.0,153.3991,153.4381,153.3406,153.3601,5937.0
2023-10-09 14:20:00,157.27,157.39,157.26,157.35,7429.0,153.3113,153.4283,153.3016,153.3893,7429.0
2023-10-09 14:30:00,157.37,157.38,157.14,157.19,6845.0,153.4088,153.4186,153.1846,153.2334,6845.0
2023-10-09 14:40:00,157.22,157.44,157.21,157.39,6264.0,153.2626,153.4771,153.2529,153.4283,6264.0
2023-10-09 14:50:00,157.42,157.43,157.24,157.32,5849.0,153.4576,153.4673,153.2821,153.3601,5849.0
2023-10-09 15:00:00,157.31,157.37,157.19,157.33,7600.0,153.3503,153.4088,153.2334,153.3698,7600.0
2023-10-09 15:10:00,157.32,157.35,157.09,157.09,11139.0,153.3601,153.3893,153.1359,153.1359,11139.0
2023-10-09 15:20:00,157.11,157.17,157.03,157.16,10640.0,153.1554,153.2139,153.0774,153.2041,10640.0
2023-10-09 15:30:00,157.13,157.31,157.09,157.23,11216.0,153.1749,153.3503,153.1359,153.2724,11216.0
2023-10-09 15:40:00,157.24,157.26,157.04,157.2,17556.0,153.2821,153.3016,153.0871,153.2431,17556.0
2023-10-09 15:50:00,157.21,157.56,157.2,157.52,62807.0,153.2529,153.594,153.2431,153.5551,62807.0
2023-10-10 09:30:00,157.34,157.34,156.02,156.02,26505.0,153.3796,153.3796,152.0928,152.0928,26505.0
2023-10-10 09:40:00,156.02,156.13,155.45,155.65,15212.0,152.0928,152.2,151.5372,151.7321,15212.0
2023-10-10 09:50:00,155.74,156.1,155.68,155.98,12767.0,151.8199,152.1708,151.7614,152.0538,12767.0
2023-10-10 10:00:00,156.0,156.38,155.67,156.28,15341.0,152.0733,152.4437,151.7516,152.3463,15341.0
2023-10-10 10:10:00,156.35,156.68,156.32,156.5,7559.0,152.4145,152.7362,152.3853,152.5607,7559.0
2023-10-10 10:20:00,156.52,156.71,156.49,156.49,7627.0,152.5802,152.7654,152.551,152.551,7627.0
2023-10-10 10:30:00,156.46,156.74,156.39,156.65,14488.0,152.5217,152.7947,152.4535,152.707,14488.0
2023-10-10 10:40:00,156.63,156.63,156.21,156.36,13061.0,152.6875,152.6875,152.278,152.4243,13061.0
2023-10-10 10:50:00,156.39,156.59,156.31,156.59,9293.0,152.4535,152.6485,152.3755,152.6485,9293.0
2023-10-10 11:00:00,156.54,157.0,156.54,156.98,7484.0,152.5997,153.0481,152.5997,153.0286,7484.0
2023-10-10 11:10:00,156.97,157.32,156.9,157.25,5277.0,153.0189,153.3601,152.9507,153.2919,5277.0
2023-10-10 11:20:00,157.28,157.3,157.0,157.09,8592.0,153.3211,153.3406,153.0481,153.1359,8592.0
2023-10-10 11:30:00,157.12,157.55,157.05,157.55,7333.0,153.1651,153.5843,153.0969,153.5843,7333.0
2023-10-10 11:40:00,157.56,157.74,157.52,157.65,4917.0,153.594,153.7695,153.5551,153.6818,4917.0
2023-10-10 11:50:00,157.63,157.63,157.37,157.48,9277.0,153.6623,153.6623,153.4088,153.5161,9277.0
2023-10-10 12:00:00,157.51,157.77,157.5,157.77,6006.0,153.5453,153.7988,153.5356,153.7988,6006.0
2023-10-10 12:10:00,157.77,157.86,157.71,157.86,9851.0,153.7988,153.8865,153.7403,153.8865,9851.0
2023-10-10 12:20:00,157.87,157.87,157.54,157.55,11289.0,153.8962,153.8962,153.5746,153.5843,11289.0
2023-10-10 12:30:00,157.58,157.66,157.54,157.55,8252.0,153.6135,153.6915,153.5746,153.5843,8252.0
2023-10-10 12:40:00,157.58,157.58,157.38,157.43,12574.0,153.6135,153.6135,153.4186,153.4673,12574.0
2023-10-10 12:50:00,157.43,157.58,157.41,157.53,11740.0,153.4673,153.6135,153.4478,153.5648,11740.0
2023-10-10 13:00:00,157.51,157.56,157.15,157.25,15102.0,153.5453,153.594,153.1944,153.2919,15102.0
2023-10-10 13:10:00,157.27,157.3,157.13,157.16,23026.0,153.3113,153.3406,153.1749,153.2041,23026.0
2023-10-10 13:20:00,157.2,157.3,157.0,157.04,13184.0,153.2431,153.3406,153.0481,153.0871,13184.0
2023-10-10 13:30:00,157.07,157.08,156.91,157.02,10443.0,153.1164,153.1261,152.9604,153.0676,10443.0
2023-10-10 13:40:00,157.05,157.05,156.95,157.02,5297.0,153.0969,153.0969,152.9994,153.0676,5297.0
2023-10-10 13:50:00,156.98,157.07,156.94,157.01,12319.0,153.0286,153.1164,152.9897,153.0579,12319.0
2023-10-10 14:00:00,157.01,157.09,156.76,156.8,22587.0,153.0579,153.1359,152.8142,152.8532,22587.0
2023-10-10 14:10:00,156.8,156.89,156.6,156.7,7326.0,152.8532,152.9409,152.6582,152.7557,7326.0
2023-10-10 14:20:00,156.75,156.84,156.61,156.77,9624.0,152.8044,152.8922,152.668,152.8239,9624.0
2023-10-10 14:30:00,156.77,156.77,156.48,156.54,19378.0,152.8239,152.8239,152.5412,152.5997,19378.0
2023-10-10 14:40:00,156.5,156.66,156.41,156.52,14964.0,152.5607,152.7167,152.473,152.5802,14964.0
2023-10-10 14:50:00,156.5,156.5,156.29,156.42,14264.0,152.5607,152.5607,152.356,152.4827,14264.0
2023-10-10 15:00:00,156.42,156.72,156.42,156.72,11603.0,152.4827,152.7752,152.4827,152.7752,11603.0
2023-10-10 15:10:00,156.71,156.84,156.7,156.73,18994.0,152.7654,152.8922,152.7557,152.7849,18994.0
2023-10-10 15:20:00,156.76,156.79,156.57,156.78,17418.0,152.8142,152.8434,152.629,152.8337,17418.0
2023-10-10 15:30:00,156.75,156.87,156.63,156.67,17926.0,152.8044,152.9214,152.6875,152.7264,17926.0
2023-10-10 15:40:00,156.67,156.99,156.67,156.97,33293.0,152.7264,153.0384,152.7264,153.0189,33293.0
2023-10-10 15:50:00,156.99,157.05,156.78,156.89,99863.0,153.0384,153.0969,152.8337,152.9409,99863.0
2023-10-11 09:30:00,157.1,157.4,155.16,155.91,70207.0,153.1456,153.4381,151.2545,151.9856,70207.0
2023-10-11 09:40:00,156.15,156.34,155.79,156.15,24282.0,152.2195,152.4048,151.8686,152.2195,24282.0
2023-10-11 09:50:00,156.15,156.16,155.48,155.61,13614.0,152.2195,152.2293,151.5664,151.6931,13614.0
2023-10-11 10:00:00,155.71,155.74,155.39,155.67,21156.0,151.7906,151.8199,151.4787,151.7516,21156.0
2023-10-11 10:10:00,155.69,155.69,155.21,155.24,14006.0,151.7711,151.7711,151.3032,151.3324,14006.0
2023-10-11 10:20:00,155.24,155.32,154.98,155.26,11502.0,151.3324,151.4104,151.079,151.3519,11502.0
2023-10-11 10:30:00,155.24,155.38,155.18,155.37,17468.0,151.3324,151.4689,151.274,151.4592,17468.0
2023-10-11 10:40:00,155.37,156.11,155.3,155.36,46522.0,151.4592,152.1805,151.3909,151.4494,46522.0
2023-10-11 10:50:00,155.44,155.62,155.39,155.57,10516.0,151.5274,151.7029,151.4787,151.6541,10516.0
2023-10-11 11:00:00,155.57,155.95,155.51,155.72,9008.0,151.6541,152.0246,151.5956,151.8004,9008.0
2023-10-11 11:10:00,155.75,155.75,155.38,155.47,3701.0,151.8296,151.8296,151.4689,151.5567,3701.0
2023-10-11 11:20:00,155.51,155.99,155.51,155.96,8267.0,151.5956,152.0636,151.5956,152.0343,8267.0
2023-10-11 11:30:00,156.01,156.01,155.69,155.7,6596.0,152.0831,152.0831,151.7711,151.7809,6596.0
2023-10-11 11:40:00,155.7,155.87,155.64,155.77,5527.0,151.7809,151.9466,151.7224,151.8491,5527.0
2023-10-11 11:50:00,155.78,155.8,155.59,155.72,5066.0,151.8589,151.8783,151.6736,151.8004,5066.0
2023-10-11 12:00:00,155.74,155.74,155.56,155.7,7158.0,151.8199,151.8199,151.6444,151.7809,7158.0
2023-10-11 12:10:00,155.7,155.78,155.54,155.59,6722.0,151.7809,151.8589,151.6249,151.6736,6722.0
2023-10-11 12:20:00,155.56,155.56,155.24,155.3,7109.0,151.6444,151.6444,151.3324,151.3909,7109.0
2023-10-11 12:30:00,155.31,155.55,155.3,155.52,4068.0,151.4007,151.6346,151.3909,151.6054,4068.0
2023-10-11 12:40:00,155.53,155.71,155.5,155.67,5068.0,151.6151,151.7906,151.5859,151.7516,5068.0
2023-10-11 12:50:00,155.69,155.73,155.52,155.6,3657.0,151.7711,151.8101,151.6054,151.6834,3657.0
2023-10-11 13:00:00,155.6,155.64,155.52,155.59,2914.0,151.6834,151.7224,151.6054,151.6736,2914.0
2023-10-11 13:10:00,155.57,155.71,155.4,155.45,20158.0,151.6541,151.7906,151.4884,151.5372,20158.0
2023-10-11 13:20:00,155.41,155.74,155.37,155.74,5475.0,151.4982,151.8199,151.4592,151.8199,5475.0
2023-10-11 13:30:00,155.74,155.74,155.54,155.7,3627.0,151.8199,151.8199,151.6249,151.7809,3627.0
2023-10-11 13:40:00,155.7,155.74,155.57,155.57,7245.0,151.7809,151.8199,151.6541,151.6541,7245.0
2023-10-11 13:50:00,155.63,155.73,155.61,155.69,5675.0,151.7126,151.8101,151.6931,151.7711,5675.0
2023-10-11 14:00:00,155.66,155.75,155.61,155.64,4092.0,151.7419,151.8296,151.6931,151.7224,4092.0
2023-10-11 14:10:00,155.6,155.78,155.52,155.78,3672.0,151.6834,151.8589,151.6054,151.8589,3672.0
2023-10-11 14:20:00,155.79,155.97,155.79,155.81,11390.0,151.8686,152.0441,151.8686,151.8881,11390.0
2023-10-11 14:30:00,155.85,155.97,155.81,155.83,5741.0,151.9271,152.0441,151.8881,151.9076,5741.0
2023-10-11 14:40:00,155.82,155.99,155.8,155.97,6193.0,151.8978,152.0636,151.8783,152.0441,6193.0
2023-10-11 14:50:00,155.97,156.15,155.94,156.0,15620.0,152.0441,152.2195,152.0148,152.0733,15620.0
2023-10-11 15:00:00,155.99,156.14,155.98,156.1,10289.0,152.0636,152.2098,152.0538,152.1708,10289.0
2023-10-11 15:10:00,156.12,156.26,156.12,156.21,13509.0,152.1903,152.3268,152.1903,152.278,13509.0
2023-10-11 15:20:00,156.23,156.3,156.06,156.3,13830.0,152.2975,152.3658,152.1318,152.3658,13830.0
2023-10-11 15:30:00,156.26,156.62,156.25,156.6,11162.0,152.3268,152.6777,152.317,152.6582,11162.0
2023-10-11 15:40:00,156.61,156.75,156.52,156.53,32406.0,152.668,152.8044,152.5802,152.59,32406.0
2023-10-11 15:50:00,156.52,156.77,156.47,156.68,67481.0,152.5802,152.8239,152.5315,152.7362,67481.0
2023-10-12 09:30:00,156.84,157.54,156.0,157.51,34435.0,152.8922,153.5746,152.0733,153.5453,34435.0
2023-10-12 09:40:00,157.4,157.7,156.83,157.01,12717.0,153.4381,153.7305,152.8824,153.0579,12717.0
2023-10-12 09:50:00,156.96,157.03,156.38,156.38,13455.0,153.0091,153.0774,152.4437,152.4437,13455.0
2023-10-12 10:00:00,156.42,156.42,155.91,155.93,8525.0,152.4827,152.4827,151.9856,152.0051,8525.0
2023-10-12 10:10:00,155.94,156.23,155.84,156.22,13049.0,152.0148,152.2975,151.9173,152.2878,13049.0
2023-10-12 10:20:00,156.19,156.25,155.63,155.75,16961.0,152.2585,152.317,151.7126,151.8296,16961.0
2023-10-12 10:30:00,155.73,155.77,155.22,155.28,15146.0,151.8101,151.8491,151.3129,151.3714,15146.0
2023-10-12 10:40:00,155.26,155.26,154.78,155.11,14178.0,151.3519,151.3519,150.884,151.2057,14178.0
2023-10-12 10:50:00,155.06,155.28,154.84,155.22,11088.0,151.157,151.3714,150.9425,151.3129,11088.0
2023-10-12 11:00:00,155.26,155.3,154.89,155.21,12159.0,151.3519,151.3909,150.9913,151.3032,12159.0
2023-10-12 11:10:00,155.22,155.28,155.03,155.09,8069.0,151.3129,151.3714,151.1277,151.1862,8069.0
2023-10-12 11:20:00,155.15,155.46,155.07,155.36,8952.0,151.2447,151.5469,151.1667,151.4494,8952.0
2023-10-12 11:30:00,155.39,155.4,155.11,155.24,17455.0,151.4787,151.4884,151.2057,151.3324,17455.0
2023-10-12 11:40:00,155.24,155.3,155.15,155.27,7435.0,151.3324,151.3909,151.2447,151.3617,7435.0
2023-10-12 11:50:00,155.3,155.54,155.22,155.52,7736.0,151.3909,151.6249,151.3129,151.6054,7736.0
2023-10-12 12:00:00,155.55,155.67,155.51,155.55,6812.0,151.6346,151.7516,151.5956,151.6346,6812.0
2023-10-12 12:10:00,155.53,155.54,155.38,155.38,5909.0,151.6151,151.6249,151.4689,151.4689,5909.0
2023-10-12 12:20:00,155.41,155.86,155.35,155.79,11940.0,151.4982,151.9368,151.4397,151.8686,11940.0
2023-10-12 12:30:00,155.8,155.84,155.73,155.81,12465.0,151.8783,151.9173,151.8101,151.8881,12465.0
2023-10-12 12:40:00,155.81,155.9,155.75,155.8,9848.0,151.8881,151.9758,151.8296,151.8783,9848.0
2023-10-12 12:50:00,155.8,155.83,155.57,155.65,6085.0,151.8783,151.9076,151.6541,151.7321,6085.0
2023-10-12 13:00:00,155.64,155.65,155.06,155.11,9642.0,151.7224,151.7321,151.157,151.2057,9642.0
2023-10-12 13:10:00,155.12,155.28,155.01,155.25,10731.0,151.2155,151.3714,151.1082,151.3422,10731.0
2023-10-12 13:20:00,155.23,155.34,154.94,154.97,6794.0,151.3227,151.4299,151.04,151.0692,6794.0
2023-10-12 13:30:00,154.85,154.93,154.6,154.66,9256.0,150.9523,151.0302,150.7086,150.767,9256.0
2023-10-12 13:40:00,154.65,154.68,154.38,154.47,11179.0,150.7573,150.7865,150.4941,150.5818,11179.0
2023-10-12 13:50:00,154.47,154.52,154.28,154.29,6297.0,150.5818,150.6306,150.3966,150.4064,6297.0
2023-10-12 14:00:00,154.28,154.41,154.22,154.31,6918.0,150.3966,150.5233,150.3381,150.4259,6918.0
2023-10-12 14:10:00,154.29,154.38,154.18,154.2,6595.0,150.4064,150.4941,150.2991,150.3186,6595.0
2023-10-12 14:20:00,154.22,154.41,154.2,154.36,9815.0,150.3381,150.5233,150.3186,150.4746,9815.0
2023-10-12 14:30:00,154.36,154.54,154.31,154.42,6479.0,150.4746,150.6501,150.4259,150.5331,6479.0
2023-10-12 14:40:00,154.41,154.66,154.36,154.63,7093.0,150.5233,150.767,150.4746,150.7378,7093.0
2023-10-12 14:50:00,154.6,154.81,154.6,154.75,13296.0,150.7086,150.9133,150.7086,150.8548,13296.0
2023-10-12 15:00:00,154.78,154.96,154.77,154.91,10134.0,150.884,151.0595,150.8743,151.0108,10134.0
2023-10-12 15:10:00,154.89,154.94,154.77,154.88,10353.0,150.9913,151.04,150.8743,150.9815,10353.0
2023-10-12 15:20:00,154.88,155.01,154.81,154.92,13053.0,150.9815,151.1082,150.9133,151.0205,13053.0
2023-10-12 15:30:00,154.94,155.31,154.94,155.27,5479.0,151.04,151.4007,151.04,151.3617,5479.0
2023-10-12 15:40:00,155.31,155.31,155.08,155.16,16851.0,151.4007,151.4007,151.1765,151.2545,16851.0
2023-10-12 15:50:00,155.16,155.3,154.96,155.07,98632.0,151.2545,151.3909,151.0595,151.1667,98632.0
2023-10-13 09:30:00,155.77,156.57,155.15,156.49,51646.0,151.8491,152.629,151.2447,152.551,51646.0
2023-10-13 09:40:00,156.32,157.01,156.2,156.96,12387.0,152.3853,153.0579,152.2683,153.0091,12387.0
2023-10-13 09:50:00,156.9,157.06,156.61,156.82,24024.0,152.9507,153.1066,152.668,152.8727,24024.0
2023-10-13 10:00:00,156.82,157.03,156.53,157.02,23192.0,152.8727,153.0774,152.59,153.0676,23192.0
2023-10-13 10:10:00,157.02,157.05,156.68,157.03,22364.0,153.0676,153.0969,152.7362,153.0774,22364.0
2023-10-13 10:20:00,156.99,157.15,156.91,157.11,13599.0,153.0384,153.1944,152.9604,153.1554,13599.0
2023-10-13 10:30:00,157.09,157.42,157.03,157.06,33439.0,153.1359,153.4576,153.0774,153.1066,33439.0
2023-10-13 10:40:00,157.03,157.07,156.78,157.0,12846.0,153.0774,153.1164,152.8337,153.0481,12846.0
2023-10-13 10:50:00,156.98,156.99,156.23,156.35,22079.0,153.0286,153.0384,152.2975,152.4145,22079.0
2023-10-13 11:00:00,156.26,156.39,156.13,156.32,15598.0,152.3268,152.4535,152.2,152.3853,15598.0
2023-10-13 11:10:00,156.31,156.77,156.31,156.77,14132.0,152.3755,152.8239,152.3755,152.8239,14132.0
2023-10-13 11:20:00,156.75,156.98,156.53,156.8,17055.0,152.8044,153.0286,152.59,152.8532,17055.0
2023-10-13 11:30:00,156.83,156.85,156.64,156.7,15456.0,152.8824,152.9019,152.6972,152.7557,15456.0
2023-10-13 11:40:00,156.64,157.1,156.64,157.06,21149.0,152.6972,153.1456,152.6972,153.1066,21149.0
2023-10-13 11:50:00,157.03,157.11,156.67,156.67,18604.0,153.0774,153.1554,152.7264,152.7264,18604.0
2023-10-13 12:00:00,156.66,157.28,156.61,157.26,28013.0,152.7167,153.3211,152.668,153.3016,28013.0
2023-10-13 12:10:00,157.27,157.29,156.92,157.12,20832.0,153.3113,153.3308,152.9702,153.1651,20832.0
2023-10-13 12:20:00,157.09,157.25,157.09,157.17,17570.0,153.1359,153.2919,153.1359,153.2139,17570.0
2023-10-13 12:30:00,157.14,157.21,157.03,157.09,34042.0,153.1846,153.2529,153.0774,153.1359,34042.0
2023-10-13 12:40:00,157.11,157.14,156.91,156.92,30042.0,153.1554,153.1846,152.9604,152.9702,30042.0
2023-10-13 12:50:00,156.91,156.95,156.58,156.94,40205.0,152.9604,152.9994,152.6387,152.9897,40205.0
2023-10-13 13:00:00,156.92,157.29,156.92,157.27,20844.0,152.9702,153.3308,152.9702,153.3113,20844.0
2023-10-13 13:10:00,157.31,157.46,157.11,157.46,30006.0,153.3503,153.4966,153.1554,153.4966,30006.0
2023-10-13 13:20:00,157.41,157.65,157.4,157.44,34216.0,153.4478,153.6818,153.4381,153.4771,34216.0
2023-10-13 13:30:00,157.41,157.63,157.27,157.52,32158.0,153.4478,153.6623,153.3113,153.5551,32158.0
2023-10-13 13:40:00,157.5,157.98,157.5,157.79,22185.0,153.5356,154.0035,153.5356,153.8183,22185.0
2023-10-13 13:50:00,157.79,157.98,157.79,157.93,27200.0,153.8183,154.0035,153.8183,153.9547,27200.0
2023-10-13 14:00:00,157.92,158.05,157.85,157.95,27291.0,153.945,154.0717,153.8767,153.9742,27291.0
2023-10-13 14:10:00,157.92,158.13,157.76,158.13,24510.0,153.945,154.1497,153.789,154.1497,24510.0
2023-10-13 14:20:00,158.13,158.25,157.96,158.07,46935.0,154.1497,154.2667,153.984,154.0912,46935.0
2023-10-13 14:30:00,158.06,158.24,157.82,157.91,37334.0,154.0815,154.2569,153.8475,153.9352,37334.0
2023-10-13 14:40:00,157.88,157.96,157.51,157.58,31342.0,153.906,153.984,153.5453,153.6135,31342.0
2023-10-13 14:50:00,157.53,157.81,157.49,157.65,32402.0,153.5648,153.8378,153.5258,153.6818,32402.0
2023-10-13 15:00:00,157.67,157.91,157.52,157.86,39736.0,153.7013,153.9352,153.5551,153.8865,39736.0
2023-10-13 15:10:00,157.85,158.25,157.79,158.0,79816.0,153.8767,154.2667,153.8183,154.023,79816.0
2023-10-13 15:20:00,158.07,158.24,157.94,158.05,50834.0,154.0912,154.2569,153.9645,154.0717,50834.0
2023-10-13 15:30:00,158.05,158.31,158.01,158.06,60189.0,154.0717,154.3252,154.0327,154.0815,60189.0
2023-10-13 15:40:00,158.05,158.24,157.83,158.22,80773.0,154.0717,154.2569,153.8573,154.2374,80773.0
2023-10-13 15:50:00,158.19,159.02,158.17,158.82,419114.0,154.2082,155.0173,154.1887,154.8223,419114.0
2023-10-16 09:30:00,159.08,160.7,159.08,160.06,76807.0,155.0758,156.655,155.0758,156.0311,76807.0
2023-10-16 09:40:00,160.06,160.39,159.65,160.1,23778.0,156.0311,156.3528,155.6314,156.0701,23778.0
2023-10-16 09:50:00,160.23,160.23,159.34,159.48,35494.0,156.1968,156.1968,155.3292,155.4657,35494.0
2023-10-16 10:00:00,159.49,159.72,158.7,158.74,21514.0,155.4755,155.6997,154.7054,154.7443,21514.0
2023-10-16 10:10:00,158.71,158.99,158.54,158.76,25516.0,154.7151,154.9881,154.5494,154.7638,25516.0
2023-10-16 10:20:00,158.7,158.81,158.56,158.78,18144.0,154.7054,154.8126,154.5689,154.7833,18144.0
2023-10-16 10:30:00,158.8,159.34,158.79,159.33,16247.0,154.8028,155.3292,154.7931,155.3195,16247.0
2023-10-16 10:40:00,159.33,159.5,159.1,159.45,18281.0,155.3195,155.4852,155.0953,155.4365,18281.0
2023-10-16 10:50:00,159.46,159.61,159.34,159.4,9509.0,155.4462,155.5924,155.3292,155.3877,9509.0
2023-10-16 11:00:00,159.42,159.73,159.42,159.5,9234.0,155.4072,155.7094,155.4072,155.4852,9234.0
2023-10-16 11:10:00,159.51,159.65,159.45,159.65,10589.0,155.495,155.6314,155.4365,155.6314,10589.0
2023-10-16 11:20:00,159.62,159.75,159.41,159.53,13352.0,155.6022,155.7289,155.3975,155.5145,13352.0
2023-10-16 11:30:00,159.52,159.62,159.49,159.6,6751.0,155.5047,155.6022,155.4755,155.5827,6751.0
2023-10-16 11:40:00,159.6,159.6,159.26,159.38,6692.0,155.5827,155.5827,155.2513,155.3682,6692.0
2023-10-16 11:50:00,159.38,159.62,159.38,159.56,7240.0,155.3682,155.6022,155.3682,155.5437,7240.0
2023-10-16 12:00:00,159.57,159.71,159.47,159.71,8169.0,155.5535,155.6899,155.456,155.6899,8169.0
2023-10-16 12:10:00,159.69,159.76,159.64,159.71,11165.0,155.6704,155.7387,155.6217,155.6899,11165.0
2023-10-16 12:20:00,159.73,159.77,159.5,159.63,8113.0,155.7094,155.7484,155.4852,155.6119,8113.0
2023-10-16 12:30:00,159.62,159.63,159.45,159.48,8013.0,155.6022,155.6119,155.4365,155.4657,8013.0
2023-10-16 12:40:00,159.44,159.61,159.41,159.51,6823.0,155.4267,155.5924,155.3975,155.495,6823.0
2023-10-16 12:50:00,159.54,159.62,159.41,159.62,7861.0,155.5242,155.6022,155.3975,155.6022,7861.0
2023-10-16 13:00:00,159.66,159.9,159.66,159.84,8862.0,155.6412,155.8751,155.6412,155.8167,8862.0
2023-10-16 13:10:00,159.84,159.88,159.73,159.73,7757.0,155.8167,155.8557,155.7094,155.7094,7757.0
2023-10-16 13:20:00,159.7,159.7,159.32,159.66,13688.0,155.6802,155.6802,155.3097,155.6412,13688.0
2023-10-16 13:30:00,159.7,159.94,159.62,159.88,18091.0,155.6802,155.9141,155.6022,155.8557,18091.0
2023-10-16 13:40:00,159.91,160.09,159.91,160.02,7989.0,155.8849,156.0604,155.8849,155.9921,7989.0
2023-10-16 13:50:00,160.02,160.09,159.89,159.93,19237.0,155.9921,156.0604,155.8654,155.9044,19237.0
2023-10-16 14:00:00,159.91,159.98,159.78,159.87,9423.0,155.8849,155.9531,155.7582,155.8459,9423.0
2023-10-16 14:10:00,159.88,159.94,159.65,159.76,12485.0,155.8557,155.9141,155.6314,155.7387,12485.0
2023-10-16 14:20:00,159.78,159.78,159.51,159.53,6917.0,155.7582,155.7582,155.495,155.5145,6917.0
2023-10-16 14:30:00,159.5,159.67,159.5,159.55,7660.0,155.4852,155.6509,155.4852,155.534,7660.0
2023-10-16 14:40:00,159.55,159.62,159.48,159.59,15156.0,155.534,155.6022,155.4657,155.5729,15156.0
2023-10-16 14:50:00,159.57,159.88,159.55,159.88,8818.0,155.5535,155.8557,155.534,155.8557,8818.0
2023-10-16 15:00:00,159.93,160.05,159.9,159.95,7857.0,155.9044,156.0214,155.8751,155.9239,7857.0
2023-10-16 15:10:00,159.94,159.95,159.83,159.9,13452.0,155.9141,155.9239,155.8069,155.8751,13452.0
2023-10-16 15:20:00,159.91,159.97,159.86,159.91,17508.0,155.8849,155.9434,155.8362,155.8849,17508.0
2023-10-16 15:30:00,159.91,159.93,159.65,159.67,19858.0,155.8849,155.9044,155.6314,155.6509,19858.0
2023-10-16 15:40:00,159.68,159.85,159.56,159.74,29584.0,155.6607,155.8264,155.5437,155.7192,29584.0
2023-10-16 15:50:00,159.71,160.07,159.71,159.79,122473.0,155.6899,156.0409,155.6899,155.7679,122473.0
2023-10-17 09:30:00,159.55,160.07,159.55,160.06,36882.0,155.534,156.0409,155.534,156.0311,36882.0
2023-10-17 09:40:00,160.19,160.85,160.19,160.56,7347.0,156.1578,156.8012,156.1578,156.5185,7347.0
2023-10-17 09:50:00,160.42,160.5,159.51,159.51,10040.0,156.3821,156.46,155.495,155.495,10040.0
2023-10-17 10:00:00,159.65,159.97,159.54,159.92,6784.0,155.6314,155.9434,155.5242,155.8946,6784.0
2023-10-17 10:10:00,159.89,160.06,159.87,159.95,10572.0,155.8654,156.0311,155.8459,155.9239,10572.0
2023-10-17 10:20:00,159.94,159.94,159.6,159.64,7893.0,155.9141,155.9141,155.5827,155.6217,7893.0
2023-10-17 10:30:00,159.59,159.89,159.53,159.81,6482.0,155.5729,155.8654,155.5145,155.7874,6482.0
2023-10-17 10:40:00,159.8,159.8,159.59,159.72,5847.0,155.7777,155.7777,155.5729,155.6997,5847.0
2023-10-17 10:50:00,159.72,159.72,159.34,159.42,5581.0,155.6997,155.6997,155.3292,155.4072,5581.0
2023-10-17 11:00:00,159.45,159.59,159.25,159.25,13070.0,155.4365,155.5729,155.2415,155.2415,13070.0
2023-10-17 11:10:00,159.22,159.56,159.2,159.56,10135.0,155.2123,155.5437,155.1928,155.5437,10135.0
2023-10-17 11:20:00,159.6,159.76,159.39,159.69,16906.0,155.5827,155.7387,155.378,155.6704,16906.0
2023-10-17 11:30:00,159.76,160.02,159.74,160.0,6354.0,155.7387,155.9921,155.7192,155.9726,6354.0
2023-10-17 11:40:00,160.0,160.31,160.0,160.31,6563.0,155.9726,156.2748,155.9726,156.2748,6563.0
2023-10-17 11:50:00,160.34,160.5,160.2,160.32,6926.0,156.3041,156.46,156.1676,156.2846,6926.0
2023-10-17 12:00:00,160.28,160.34,160.13,160.13,8130.0,156.2456,156.3041,156.0994,156.0994,8130.0
2023-10-17 12:10:00,160.15,160.18,159.9,159.97,7392.0,156.1189,156.1481,155.8751,155.9434,7392.0
2023-10-17 12:20:00,159.97,160.27,159.97,160.27,5631.0,155.9434,156.2358,155.9434,156.2358,5631.0
2023-10-17 12:30:00,160.25,160.3,160.07,160.14,7594.0,156.2163,156.2651,156.0409,156.1091,7594.0
2023-10-17 12:40:00,160.04,160.04,159.75,159.84,9856.0,156.0116,156.0116,155.7289,155.8167,9856.0
2023-10-17 12:50:00,159.81,159.99,159.63,159.68,7023.0,155.7874,155.9629,155.6119,155.6607,7023.0
2023-10-17 13:00:00,159.7,159.83,159.69,159.82,5272.0,155.6802,155.8069,155.6704,155.7972,5272.0
2023-10-17 13:10:00,159.83,159.88,159.73,159.77,5400.0,155.8069,155.8557,155.7094,155.7484,5400.0
2023-10-17 13:20:00,159.82,159.88,159.75,159.88,4743.0,155.7972,155.8557,155.7289,155.8557,4743.0
2023-10-17 13:30:00,159.91,159.97,159.86,159.88,7825.0,155.8849,155.9434,155.8362,155.8557,7825.0
2023-10-17 13:40:00,159.88,159.96,159.71,159.79,6685.0,155.8557,155.9336,155.6899,155.7679,6685.0
2023-10-17 13:50:00,159.76,159.79,159.58,159.65,8716.0,155.7387,155.7679,155.5632,155.6314,8716.0
2023-10-17 14:00:00,159.65,159.74,159.56,159.59,5345.0,155.6314,155.7192,155.5437,155.5729,5345.0
2023-10-17 14:10:00,159.6,159.66,159.53,159.58,6956.0,155.5827,155.6412,155.5145,155.5632,6956.0
2023-10-17 14:20:00,159.56,159.61,159.55,159.57,7111.0,155.5437,155.5924,155.534,155.5535,7111.0
2023-10-17 14:30:00,159.55,159.63,159.48,159.61,8234.0,155.534,155.6119,155.4657,155.5924,8234.0
2023-10-17 14:40:00,159.62,159.66,159.49,159.58,8690.0,155.6022,155.6412,155.4755,155.5632,8690.0
2023-10-17 14:50:00,159.55,159.59,159.36,159.43,9991.0,155.534,155.5729,155.3487,155.417,9991.0
2023-10-17 15:00:00,159.42,159.7,159.35,159.7,11443.0,155.4072,155.6802,155.339,155.6802,11443.0
2023-10-17 15:10:00,159.69,159.82,159.68,159.77,13484.0,155.6704,155.7972,155.6607,155.7484,13484.0
2023-10-17 15:20:00,159.8,159.89,159.73,159.86,15411.0,155.7777,155.8654,155.7094,155.8362,15411.0
2023-10-17 15:30:00,159.86,159.98,159.71,159.75,27562.0,155.8362,155.9531,155.6899,155.7289,27562.0
2023-10-17 15:40:00,159.77,159.86,159.65,159.86,22800.0,155.7484,155.8362,155.6314,155.8362,22800.0
2023-10-17 15:50:00,159.93,160.1,159.81,160.09,91168.0,155.9044,156.0701,155.7874,156.0604,91168.0
2023-10-18 09:30:00,160.49,160.77,159.98,160.34,46174.0,156.4503,156.7232,155.9531,156.3041,46174.0
2023-10-18 09:40:00,160.34,161.0,160.26,161.0,19003.0,156.3041,156.9475,156.2261,156.9475,19003.0
2023-10-18 09:50:00,160.91,160.91,160.33,160.57,12750.0,156.8597,156.8597,156.2943,156.5283,12750.0
2023-10-18 10:00:00,160.59,160.63,160.01,160.12,11489.0,156.5478,156.5868,155.9824,156.0896,11489.0
2023-10-18 10:10:00,160.12,160.52,160.0,160.46,13263.0,156.0896,156.4795,155.9726,156.4211,13263.0
2023-10-18 10:20:00,160.46,160.46,159.97,159.97,14156.0,156.4211,156.4211,155.9434,155.9434,14156.0
2023-10-18 10:30:00,159.87,160.12,159.83,159.93,12519.0,155.8459,156.0896,155.8069,155.9044,12519.0
2023-10-18 10:40:00,159.88,159.96,159.66,159.68,8854.0,155.8557,155.9336,155.6412,155.6607,8854.0
2023-10-18 10:50:00,159.68,159.82,159.45,159.82,7627.0,155.6607,155.7972,155.4365,155.7972,7627.0
2023-10-18 11:00:00,159.84,159.98,159.78,159.78,8080.0,155.8167,155.9531,155.7582,155.7582,8080.0
2023-10-18 11:10:00,159.8,159.8,159.29,159.38,14712.0,155.7777,155.7777,155.2805,155.3682,14712.0
2023-10-18 11:20:00,159.41,159.74,159.39,159.56,8776.0,155.3975,155.7192,155.378,155.5437,8776.0
2023-10-18 11:30:00,159.58,159.71,159.46,159.63,8040.0,155.5632,155.6899,155.4462,155.6119,8040.0
2023-10-18 11:40:00,159.59,159.67,159.47,159.5,8763.0,155.5729,155.6509,155.456,155.4852,8763.0
2023-10-18 11:50:00,159.5,159.59,159.42,159.53,7679.0,155.4852,155.5729,155.4072,155.5145,7679.0
2023-10-18 12:00:00,159.52,159.71,159.42,159.52,7770.0,155.5047,155.6899,155.4072,155.5047,7770.0
2023-10-18 12:10:00,159.53,159.53,159.08,159.22,9510.0,155.5145,155.5145,155.0758,155.2123,9510.0
2023-10-18 12:20:00,159.16,159.36,159.13,159.27,6136.0,155.1538,155.3487,155.1245,155.261,6136.0
2023-10-18 12:30:00,159.27,159.36,159.2,159.3,7487.0,155.261,155.3487,155.1928,155.2902,7487.0
2023-10-18 12:40:00,159.28,159.42,159.27,159.34,6084.0,155.2708,155.4072,155.261,155.3292,6084.0
2023-10-18 12:50:00,159.31,159.38,159.25,159.34,5061.0,155.3,155.3682,155.2415,155.3292,5061.0
2023-10-18 13:00:00,159.37,160.06,159.29,160.03,8097.0,155.3585,156.0311,155.2805,156.0019,8097.0
2023-10-18 13:10:00,159.96,160.14,159.81,159.81,9310.0,155.9336,156.1091,155.7874,155.7874,9310.0
2023-10-18 13:20:00,159.81,159.86,159.68,159.76,5344.0,155.7874,155.8362,155.6607,155.7387,5344.0
2023-10-18 13:30:00,159.75,159.78,159.3,159.38,9202.0,155.7289,155.7582,155.2902,155.3682,9202.0
2023-10-18 13:40:00,159.39,159.68,159.39,159.63,5016.0,155.378,155.6607,155.378,155.6119,5016.0
2023-10-18 13:50:00,159.64,159.83,159.64,159.78,9275.0,155.6217,155.8069,155.6217,155.7582,9275.0
2023-10-18 14:00:00,159.78,160.07,159.73,160.02,7562.0,155.7582,156.0409,155.7094,155.9921,7562.0
2023-10-18 14:10:00,159.97,159.98,159.74,159.74,6405.0,155.9434,155.9531,155.7192,155.7192,6405.0
2023-10-18 14:20:00,159.74,159.83,159.65,159.7,8246.0,155.7192,155.8069,155.6314,155.6802,8246.0
2023-10-18 14:30:00,159.69,159.88,159.64,159.71,6105.0,155.6704,155.8557,155.6217,155.6899,6105.0
2023-10-18 14:40:00,159.69,159.72,159.58,159.69,13144.0,155.6704,155.6997,155.5632,155.6704,13144.0
2023-10-18 14:50:00,159.61,159.61,159.37,159.51,8596.0,155.5924,155.5924,155.3585,155.495,8596.0
2023-10-18 15:00:00,159.5,159.5,159.19,159.19,10291.0,155.4852,155.4852,155.183,155.183,10291.0
2023-10-18 15:10:00,159.19,159.46,159.18,159.39,10551.0,155.183,155.4462,155.1733,155.378,10551.0
2023-10-18 15:20:00,159.38,159.41,159.06,159.13,19882.0,155.3682,155.3975,155.0563,155.1245,19882.0
2023-10-18 15:30:00,159.13,159.3,159.05,159.06,16937.0,155.1245,155.2902,155.0465,155.0563,16937.0
2023-10-18 15:40:00,159.06,159.07,158.51,158.76,42145.0,155.0563,155.066,154.5201,154.7638,42145.0
2023-10-18 15:50:00,158.8,159.13,158.79,159.05,101332.0,154.8028,155.1245,154.7931,155.0465,101332.0
2023-10-19 09:30:00,158.31,158.73,158.14,158.66,34201.0,154.3252,154.7346,154.1594,154.6664,34201.0
2023-10-19 09:40:00,158.67,159.15,158.61,159.06,11998.0,154.6761,155.144,154.6176,155.0563,11998.0
2023-10-19 09:50:00,159.06,159.27,158.79,159.14,14928.0,155.0563,155.261,154.7931,155.1343,14928.0
2023-10-19 10:00:00,159.2,159.23,158.4,158.49,17254.0,155.1928,155.222,154.4129,154.5006,17254.0
2023-10-19 10:10:00,158.54,158.58,158.25,158.4,19640.0,154.5494,154.5884,154.2667,154.4129,19640.0
2023-10-19 10:20:00,158.34,158.5,158.18,158.21,9590.0,154.3544,154.5104,154.1984,154.2277,9590.0
2023-10-19 10:30:00,158.23,158.23,157.8,157.91,7309.0,154.2472,154.2472,153.828,153.9352,7309.0
2023-10-19 10:40:00,157.87,158.2,157.79,158.03,21481.0,153.8962,154.2179,153.8183,154.0522,21481.0
2023-10-19 10:50:00,158.05,158.1,157.82,157.96,11707.0,154.0717,154.1205,153.8475,153.984,11707.0
2023-10-19 11:00:00,157.96,158.28,157.94,158.12,12450.0,153.984,154.2959,153.9645,154.14,12450.0
2023-10-19 11:10:00,158.07,158.16,157.78,158.11,6373.0,154.0912,154.1789,153.8085,154.1302,6373.0
2023-10-19 11:20:00,158.15,158.52,158.06,158.48,8397.0,154.1692,154.5299,154.0815,154.4909,8397.0
2023-10-19 11:30:00,158.43,158.58,158.28,158.58,7071.0,154.4421,154.5884,154.2959,154.5884,7071.0
2023-10-19 11:40:00,158.64,158.9,158.64,158.81,12082.0,154.6469,154.9003,154.6469,154.8126,12082.0
2023-10-19 11:50:00,158.81,158.81,158.57,158.63,10480.0,154.8126,154.8126,154.5786,154.6371,10480.0
2023-10-19 12:00:00,158.61,159.33,158.37,158.97,13944.0,154.6176,155.3195,154.3837,154.9686,13944.0
2023-10-19 12:10:00,158.97,159.37,158.95,159.32,7269.0,154.9686,155.3585,154.9491,155.3097,7269.0
2023-10-19 12:20:00,159.33,159.62,158.45,158.51,12318.0,155.3195,155.6022,154.4616,154.5201,12318.0
2023-10-19 12:30:00,158.51,158.64,157.9,158.11,11467.0,154.5201,154.6469,153.9255,154.1302,11467.0
2023-10-19 12:40:00,158.13,158.79,158.13,158.67,8888.0,154.1497,154.7931,154.1497,154.6761,8888.0
2023-10-19 12:50:00,158.66,159.15,158.66,159.15,5490.0,154.6664,155.144,154.6664,155.144,5490.0
2023-10-19 13:00:00,159.22,159.41,159.13,159.29,6602.0,155.2123,155.3975,155.1245,155.2805,6602.0
2023-10-19 13:10:00,159.26,159.26,158.9,159.11,5508.0,155.2513,155.2513,154.9003,155.105,5508.0
2023-10-19 13:20:00,159.09,159.17,158.8,158.99,6563.0,155.0855,155.1635,154.8028,154.9881,6563.0
2023-10-19 13:30:00,159.0,159.17,158.6,158.69,9322.0,154.9978,155.1635,154.6079,154.6956,9322.0
2023-10-19 13:40:00,158.74,158.77,158.43,158.5,7103.0,154.7443,154.7736,154.4421,154.5104,7103.0
2023-10-19 13:50:00,158.43,158.6,158.33,158.43,8012.0,154.4421,154.6079,154.3447,154.4421,8012.0
2023-10-19 14:00:00,158.35,158.56,158.27,158.29,6947.0,154.3642,154.5689,154.2862,154.3057,6947.0
2023-10-19 14:10:00,158.26,158.4,158.19,158.27,10755.0,154.2764,154.4129,154.2082,154.2862,10755.0
2023-10-19 14:20:00,158.22,158.23,157.91,157.93,9882.0,154.2374,154.2472,153.9352,153.9547,9882.0
2023-10-19 14:30:00,157.93,157.93,157.51,157.61,13239.0,153.9547,153.9547,153.5453,153.6428,13239.0
2023-10-19 14:40:00,157.61,157.65,157.43,157.46,10714.0,153.6428,153.6818,153.4673,153.4966,10714.0
2023-10-19 14:50:00,157.41,157.59,157.37,157.47,12685.0,153.4478,153.6233,153.4088,153.5063,12685.0
2023-10-19 15:00:00,157.43,157.46,157.14,157.14,10893.0,153.4673,153.4966,153.1846,153.1846,10893.0
2023-10-19 15:10:00,157.14,157.25,156.91,157.07,15547.0,153.1846,153.2919,152.9604,153.1164,15547.0
2023-10-19 15:20:00,157.08,157.08,156.87,157.08,17240.0,153.1261,153.1261,152.9214,153.1261,17240.0
2023-10-19 15:30:00,157.13,157.34,157.11,157.18,21225.0,153.1749,153.3796,153.1554,153.2236,21225.0
2023-10-19 15:40:00,157.12,157.22,156.8,157.21,26369.0,153.1651,153.2626,152.8532,153.2529,26369.0
2023-10-19 15:50:00,157.25,157.47,157.06,157.06,98408.0,153.2919,153.5063,153.1066,153.1066,98408.0
2023-10-20 09:30:00,157.25,157.82,157.15,157.45,125377.0,153.2919,153.8475,153.1944,153.4868,125377.0
2023-10-20 09:40:00,157.49,158.51,157.39,157.68,15829.0,153.5258,154.5201,153.4283,153.711,15829.0
2023-10-20 09:50:00,157.61,157.7,157.35,157.63,14211.0,153.6428,153.7305,153.3893,153.6623,14211.0
2023-10-20 10:00:00,157.56,157.56,157.14,157.26,19790.0,153.594,153.594,153.1846,153.3016,19790.0
2023-10-20 10:10:00,157.22,157.28,156.98,157.03,21342.0,153.2626,153.3211,153.0286,153.0774,21342.0
2023-10-20 10:20:00,157.06,157.23,157.0,157.19,12237.0,153.1066,153.2724,153.0481,153.2334,12237.0
2023-10-20 10:30:00,157.18,157.4,157.12,157.17,25129.0,153.2236,153.4381,153.1651,153.2139,25129.0
2023-10-20 10:40:00,157.15,157.59,157.09,157.59,19382.0,153.1944,153.6233,153.1359,153.6233,19382.0
2023-10-20 10:50:00,157.59,157.79,157.48,157.78,12998.0,153.6233,153.8183,153.5161,153.8085,12998.0
2023-10-20 11:00:00,157.78,158.05,157.78,157.79,12242.0,153.8085,154.0717,153.8085,153.8183,12242.0
2023-10-20 11:10:00,157.72,157.72,157.31,157.46,6259.0,153.75,153.75,153.3503,153.4966,6259.0
2023-10-20 11:20:00,157.36,157.74,157.33,157.61,10001.0,153.3991,153.7695,153.3698,153.6428,10001.0
2023-10-20 11:30:00,157.62,157.62,157.21,157.37,5544.0,153.6525,153.6525,153.2529,153.4088,5544.0
2023-10-20 11:40:00,157.33,157.43,157.12,157.41,7428.0,153.3698,153.4673,153.1651,153.4478,7428.0
2023-10-20 11:50:00,157.4,157.48,157.24,157.48,10209.0,153.4381,153.5161,153.2821,153.5161,10209.0
2023-10-20 12:00:00,157.5,157.55,157.16,157.2,5732.0,153.5356,153.5843,153.2041,153.2431,5732.0
2023-10-20 12:10:00,157.16,157.4,157.16,157.27,13586.0,153.2041,153.4381,153.2041,153.3113,13586.0
2023-10-20 12:20:00,157.26,157.71,157.2,157.56,17120.0,153.3016,153.7403,153.2431,153.594,17120.0
2023-10-20 12:30:00,157.56,157.72,157.54,157.59,6282.0,153.594,153.75,153.5746,153.6233,6282.0
2023-10-20 12:40:00,157.58,157.58,157.39,157.53,7056.0,153.6135,153.6135,153.4283,153.5648,7056.0
2023-10-20 12:50:00,157.49,157.57,157.3,157.5,13188.0,153.5258,153.6038,153.3406,153.5356,13188.0
2023-10-20 13:00:00,157.48,157.48,157.11,157.15,9479.0,153.5161,153.5161,153.1554,153.1944,9479.0
2023-10-20 13:10:00,157.2,157.29,156.89,157.29,10886.0,153.2431,153.3308,152.9409,153.3308,10886.0
2023-10-20 13:20:00,157.15,157.22,156.93,157.22,7554.0,153.1944,153.2626,152.9799,153.2626,7554.0
2023-10-20 13:30:00,157.18,157.22,157.0,157.19,5869.0,153.2236,153.2626,153.0481,153.2334,5869.0
2023-10-20 13:40:00,157.21,157.35,157.16,157.2,7214.0,153.2529,153.3893,153.2041,153.2431,7214.0
2023-10-20 13:50:00,157.18,157.36,157.15,157.34,5622.0,153.2236,153.3991,153.1944,153.3796,5622.0
2023-10-20 14:00:00,157.38,157.43,157.19,157.31,9153.0,153.4186,153.4673,153.2334,153.3503,9153.0
2023-10-20 14:10:00,157.31,157.31,156.92,156.99,7200.0,153.3503,153.3503,152.9702,153.0384,7200.0
2023-10-20 14:20:00,156.96,157.0,156.88,157.0,5460.0,153.0091,153.0481,152.9312,153.0481,5460.0
2023-10-20 14:30:00,156.95,157.24,156.84,157.1,6040.0,152.9994,153.2821,152.8922,153.1456,6040.0
2023-10-20 14:40:00,157.02,157.16,156.98,157.1,4119.0,153.0676,153.2041,153.0286,153.1456,4119.0
2023-10-20 14:50:00,157.1,157.11,156.97,156.99,6046.0,153.1456,153.1554,153.0189,153.0384,6046.0
2023-10-20 15:00:00,156.95,157.07,156.9,156.9,17367.0,152.9994,153.1164,152.9507,152.9507,17367.0
2023-10-20 15:10:00,156.89,157.09,156.77,157.09,18115.0,152.9409,153.1359,152.8239,153.1359,18115.0
2023-10-20 15:20:00,157.06,157.06,156.67,156.93,15115.0,153.1066,153.1066,152.7264,152.9799,15115.0
2023-10-20 15:30:00,156.93,156.99,156.72,156.75,21689.0,152.9799,153.0384,152.7752,152.8044,21689.0
2023-10-20 15:40:00,156.7,156.71,156.33,156.58,31489.0,152.7557,152.7654,152.395,152.6387,31489.0
2023-10-20 15:50:00,156.59,156.66,156.45,156.58,101956.0,152.6485,152.7167,152.512,152.6387,101956.0
2023-10-23 09:30:00,158.21,158.98,158.03,158.97,70387.0,154.2277,154.9783,154.0522,154.9686,70387.0
2023-10-23 09:40:00,158.97,159.04,158.07,158.72,63016.0,154.9686,155.0368,154.0912,154.7248,63016.0
2023-10-23 09:50:00,158.75,159.11,158.51,159.11,37754.0,154.7541,155.105,154.5201,155.105,37754.0
2023-10-23 10:00:00,159.06,159.09,157.72,157.85,28560.0,155.0563,155.0855,153.75,153.8767,28560.0
2023-10-23 10:10:00,157.81,157.81,157.3,157.3,17337.0,153.8378,153.8378,153.3406,153.3406,17337.0
2023-10-23 10:20:00,157.31,157.59,157.14,157.23,17859.0,153.3503,153.6233,153.1846,153.2724,17859.0
2023-10-23 10:30:00,157.2,157.25,156.82,157.0,15469.0,153.2431,153.2919,152.8727,153.0481,15469.0
2023-10-23 10:40:00,157.0,157.5,156.98,157.34,24901.0,153.0481,153.5356,153.0286,153.3796,24901.0
2023-10-23 10:50:00,157.41,157.74,157.22,157.31,17451.0,153.4478,153.7695,153.2626,153.3503,17451.0
2023-10-23 11:00:00,157.34,157.44,156.85,157.14,32878.0,153.3796,153.4771,152.9019,153.1846,32878.0
2023-10-23 11:10:00,157.16,157.3,156.95,157.04,8200.0,153.2041,153.3406,152.9994,153.0871,8200.0
2023-10-23 11:20:00,157.1,157.5,157.08,157.41,11138.0,153.1456,153.5356,153.1261,153.4478,11138.0
2023-10-23 11:30:00,157.42,157.7,157.34,157.66,10476.0,153.4576,153.7305,153.3796,153.6915,10476.0
2023-10-23 11:40:00,157.63,157.63,157.18,157.28,8024.0,153.6623,153.6623,153.2236,153.3211,8024.0
2023-10-23 11:50:00,157.3,157.43,157.2,157.43,11662.0,153.3406,153.4673,153.2431,153.4673,11662.0
2023-10-23 12:00:00,157.4,157.43,157.24,157.34,6974.0,153.4381,153.4673,153.2821,153.3796,6974.0
2023-10-23 12:10:00,157.38,157.4,157.05,157.05,5701.0,153.4186,153.4381,153.0969,153.0969,5701.0
2023-10-23 12:20:00,157.01,157.54,157.0,157.53,8191.0,153.0579,153.5746,153.0481,153.5648,8191.0
2023-10-23 12:30:00,157.46,157.63,157.4,157.56,9336.0,153.4966,153.6623,153.4381,153.594,9336.0
2023-10-23 12:40:00,157.57,157.57,157.37,157.42,10393.0,153.6038,153.6038,153.4088,153.4576,10393.0
2023-10-23 12:50:00,157.44,157.79,157.41,157.78,9137.0,153.4771,153.8183,153.4478,153.8085,9137.0
2023-10-23 13:00:00,157.82,157.86,157.58,157.64,30111.0,153.8475,153.8865,153.6135,153.672,30111.0
2023-10-23 13:10:00,157.61,157.68,157.51,157.57,13191.0,153.6428,153.711,153.5453,153.6038,13191.0
2023-10-23 13:20:00,157.52,157.57,157.31,157.38,6661.0,153.5551,153.6038,153.3503,153.4186,6661.0
2023-10-23 13:30:00,157.39,157.63,157.3,157.3,17278.0,153.4283,153.6623,153.3406,153.3406,17278.0
2023-10-23 13:40:00,157.28,157.43,157.26,157.35,11122.0,153.3211,153.4673,153.3016,153.3893,11122.0
2023-10-23 13:50:00,157.37,157.4,157.22,157.23,14751.0,153.4088,153.4381,153.2626,153.2724,14751.0
2023-10-23 14:00:00,157.21,157.21,156.75,156.86,8243.0,153.2529,153.2529,152.8044,152.9117,8243.0
2023-10-23 14:10:00,156.86,156.87,156.58,156.63,12247.0,152.9117,152.9214,152.6387,152.6875,12247.0
2023-10-23 14:20:00,156.61,156.75,156.55,156.7,13393.0,152.668,152.8044,152.6095,152.7557,13393.0
2023-10-23 14:30:00,156.77,156.84,156.61,156.78,23962.0,152.8239,152.8922,152.668,152.8337,23962.0
2023-10-23 14:40:00,156.82,157.16,156.82,157.02,19526.0,152.8727,153.2041,152.8727,153.0676,19526.0
2023-10-23 14:50:00,157.0,157.03,156.84,156.91,16462.0,153.0481,153.0774,152.8922,152.9604,16462.0
2023-10-23 15:00:00,156.94,156.95,156.62,156.62,14352.0,152.9897,152.9994,152.6777,152.6777,14352.0
2023-10-23 15:10:00,156.64,156.64,156.31,156.49,36197.0,152.6972,152.6972,152.3755,152.551,36197.0
2023-10-23 15:20:00,156.56,156.56,156.05,156.09,23973.0,152.6192,152.6192,152.1221,152.161,23973.0
2023-10-23 15:30:00,156.08,156.51,155.98,156.04,31894.0,152.1513,152.5705,152.0538,152.1123,31894.0
2023-10-23 15:40:00,156.04,156.43,155.99,156.37,50081.0,152.1123,152.4925,152.0636,152.434,50081.0
2023-10-23 15:50:00,156.36,156.36,155.88,155.93,152598.0,152.4243,152.4243,151.9563,152.0051,152598.0
2023-10-24 09:30:00,155.71,157.66,155.71,157.45,56559.0,151.7906,153.6915,151.7906,153.4868,56559.0
2023-10-24 09:40:00,157.44,157.72,156.5,156.66,47517.0,153.4771,153.75,152.5607,152.7167,47517.0
2023-10-24 09:50:00,156.86,156.86,156.06,156.25,10313.0,152.9117,152.9117,152.1318,152.317,10313.0
2023-10-24 10:00:00,156.18,156.2,155.36,155.64,36082.0,152.2488,152.2683,151.4494,151.7224,36082.0
2023-10-24 10:10:00,155.64,155.88,155.56,155.67,24819.0,151.7224,151.9563,151.6444,151.7516,24819.0
2023-10-24 10:20:00,155.75,156.03,155.63,156.03,27291.0,151.8296,152.1026,151.7126,152.1026,27291.0
2023-10-24 10:30:00,156.02,156.05,155.57,155.72,40709.0,152.0928,152.1221,151.6541,151.8004,40709.0
2023-10-24 10:40:00,155.78,155.89,155.61,155.7,13982.0,151.8589,151.9661,151.6931,151.7809,13982.0
2023-10-24 10:50:00,155.69,156.07,155.65,155.89,15059.0,151.7711,152.1416,151.7321,151.9661,15059.0
2023-10-24 11:00:00,155.91,155.92,155.59,155.83,12172.0,151.9856,151.9953,151.6736,151.9076,12172.0
2023-10-24 11:10:00,155.79,155.79,155.48,155.58,23468.0,151.8686,151.8686,151.5664,151.6639,23468.0
2023-10-24 11:20:00,155.5,155.7,155.21,155.32,32455.0,151.5859,151.7809,151.3032,151.4104,32455.0
2023-10-24 11:30:00,155.3,155.42,155.2,155.21,10436.0,151.3909,151.5079,151.2935,151.3032,10436.0
2023-10-24 11:40:00,155.24,155.24,154.78,154.78,14507.0,151.3324,151.3324,150.884,150.884,14507.0
2023-10-24 11:50:00,154.75,154.8,154.47,154.75,17252.0,150.8548,150.9035,150.5818,150.8548,17252.0
2023-10-24 12:00:00,154.78,154.91,154.63,154.64,9447.0,150.884,151.0108,150.7378,150.7475,9447.0
2023-10-24 12:10:00,154.66,154.94,154.63,154.66,9167.0,150.767,151.04,150.7378,150.767,9167.0
2023-10-24 12:20:00,154.6,154.63,154.37,154.5,11719.0,150.7086,150.7378,150.4843,150.6111,11719.0
2023-10-24 12:30:00,154.5,154.64,154.27,154.54,13692.0,150.6111,150.7475,150.3869,150.6501,13692.0
2023-10-24 12:40:00,154.54,154.64,154.38,154.42,9941.0,150.6501,150.7475,150.4941,150.5331,9941.0
2023-10-24 12:50:00,154.44,154.46,154.15,154.31,66005.0,150.5526,150.5721,150.2699,150.4259,66005.0
2023-10-24 13:00:00,154.3,154.56,154.2,154.56,16571.0,150.4161,150.6696,150.3186,150.6696,16571.0
2023-10-24 13:10:00,154.56,154.61,154.18,154.24,10245.0,150.6696,150.7183,150.2991,150.3576,10245.0
2023-10-24 13:20:00,154.25,154.28,154.0,154.09,11400.0,150.3674,150.3966,150.1237,150.2114,11400.0
2023-10-24 13:30:00,154.09,154.34,153.95,154.11,12835.0,150.2114,150.4551,150.0749,150.2309,12835.0
2023-10-24 13:40:00,154.09,154.29,154.07,154.07,11196.0,150.2114,150.4064,150.1919,150.1919,11196.0
2023-10-24 13:50:00,154.09,154.5,154.05,154.22,27380.0,150.2114,150.6111,150.1724,150.3381,27380.0
2023-10-24 14:00:00,154.22,154.32,154.15,154.26,9575.0,150.3381,150.4356,150.2699,150.3771,9575.0
2023-10-24 14:10:00,154.32,154.58,154.22,154.58,13874.0,150.4356,150.6891,150.3381,150.6891,13874.0
2023-10-24 14:20:00,154.59,154.71,154.51,154.65,12710.0,150.6988,150.8158,150.6208,150.7573,12710.0
2023-10-24 14:30:00,154.67,155.0,154.67,154.72,15592.0,150.7768,151.0985,150.7768,150.8255,15592.0
2023-10-24 14:40:00,154.73,154.93,154.69,154.92,11248.0,150.8353,151.0302,150.7963,151.0205,11248.0
2023-10-24 14:50:00,154.92,155.0,154.86,154.86,13944.0,151.0205,151.0985,150.962,150.962,13944.0
2023-10-24 15:00:00,154.87,154.94,154.79,154.82,19049.0,150.9718,151.04,150.8938,150.923,19049.0
2023-10-24 15:10:00,154.84,154.97,154.83,154.94,23521.0,150.9425,151.0692,150.9328,151.04,23521.0
2023-10-24 15:20:00,154.96,155.08,154.89,154.91,22587.0,151.0595,151.1765,150.9913,151.0108,22587.0
2023-10-24 15:30:00,154.92,155.2,154.91,155.11,45690.0,151.0205,151.2935,151.0108,151.2057,45690.0
2023-10-24 15:40:00,155.14,155.16,154.85,154.86,33151.0,151.235,151.2545,150.9523,150.962,33151.0
2023-10-24 15:50:00,154.87,155.01,154.46,154.68,162771.0,150.9718,151.1082,150.5721,150.7865,162771.0
2023-10-25 09:30:00,157.05,161.49,156.36,160.99,262656.0,153.0969,157.4251,152.4243,156.9377,262656.0
2023-10-25 09:40:00,160.77,161.26,160.0,160.99,108331.0,156.7232,157.2009,155.9726,156.9377,108331.0
2023-10-25 09:50:00,160.94,161.74,160.76,160.82,94594.0,156.889,157.6688,156.7135,156.772,94594.0
2023-10-25 10:00:00,160.82,162.66,160.53,162.12,98418.0,156.772,158.5657,156.4893,158.0393,98418.0
2023-10-25 10:10:00,162.12,162.44,161.87,162.17,74948.0,158.0393,158.3512,157.7956,158.088,74948.0
2023-10-25 10:20:00,162.12,163.1,161.92,162.95,88051.0,158.0393,158.9946,157.8443,158.8484,88051.0
2023-10-25 10:30:00,162.93,163.38,162.43,163.29,92672.0,158.8289,159.2676,158.3415,159.1798,92672.0
2023-10-25 10:40:00,163.27,164.45,163.05,164.41,68306.0,159.1603,160.3106,158.9459,160.2716,68306.0
2023-10-25 10:50:00,164.43,164.48,163.74,164.01,66866.0,160.2911,160.3399,159.6185,159.8817,66866.0
2023-10-25 11:00:00,164.0,164.41,163.69,164.2,42277.0,159.8719,160.2716,159.5697,160.0669,42277.0
2023-10-25 11:10:00,164.14,164.7,164.08,164.7,34240.0,160.0084,160.5543,159.9499,160.5543,34240.0
2023-10-25 11:20:00,164.6,165.0,164.39,164.88,64288.0,160.4568,160.8468,160.2521,160.7298,64288.0
2023-10-25 11:30:00,164.84,164.84,164.18,164.59,41984.0,160.6908,160.6908,160.0474,160.4471,41984.0
2023-10-25 11:40:00,164.55,165.02,164.42,164.86,41159.0,160.4081,160.8663,160.2814,160.7103,41159.0
2023-10-25 11:50:00,164.86,165.01,164.5,164.62,30747.0,160.7103,160.8565,160.3594,160.4763,30747.0
2023-10-25 12:00:00,164.53,164.57,163.1,163.11,54487.0,160.3886,160.4276,158.9946,159.0043,54487.0
2023-10-25 12:10:00,163.2,163.5,162.08,162.37,98518.0,159.0921,159.3845,158.0003,158.283,98518.0
2023-10-25 12:20:00,162.36,162.56,161.64,161.97,52413.0,158.2732,158.4682,157.5713,157.893,52413.0
2023-10-25 12:30:00,161.97,162.72,161.88,162.29,49296.0,157.893,158.6242,157.8053,158.205,49296.0
2023-10-25 12:40:00,162.27,163.15,162.22,162.63,24942.0,158.1855,159.0433,158.1367,158.5364,24942.0
2023-10-25 12:50:00,162.62,162.74,162.5,162.68,26227.0,158.5267,158.6437,158.4097,158.5852,26227.0
2023-10-25 13:00:00,162.66,163.11,162.66,163.07,31876.0,158.5657,159.0043,158.5657,158.9654,31876.0
2023-10-25 13:10:00,162.99,163.25,162.88,163.21,27808.0,158.8874,159.1408,158.7801,159.1018,27808.0
2023-10-25 13:20:00,163.22,163.64,163.16,163.47,22729.0,159.1116,159.521,159.0531,159.3553,22729.0
2023-10-25 13:30:00,163.46,163.48,162.54,162.54,18801.0,159.3455,159.365,158.4487,158.4487,18801.0
2023-10-25 13:40:00,162.5,163.2,162.5,163.0,25313.0,158.4097,159.0921,158.4097,158.8971,25313.0
2023-10-25 13:50:00,163.0,163.46,162.96,163.4,24446.0,158.8971,159.3455,158.8581,159.287,24446.0
2023-10-25 14:00:00,163.44,163.83,163.44,163.61,23465.0,159.326,159.7062,159.326,159.4918,23465.0
2023-10-25 14:10:00,163.57,163.94,163.49,163.82,18962.0,159.4528,159.8135,159.3748,159.6965,18962.0
2023-10-25 14:20:00,163.8,163.95,163.73,163.83,22610.0,159.677,159.8232,159.6087,159.7062,22610.0
2023-10-25 14:30:00,163.8,163.89,163.57,163.63,23024.0,159.677,159.7647,159.4528,159.5113,23024.0
2023-10-25 14:40:00,163.61,163.62,163.39,163.45,18887.0,159.4918,159.5015,159.2773,159.3358,18887.0
2023-10-25 14:50:00,163.46,163.9,163.45,163.69,28845.0,159.3455,159.7745,159.3358,159.5697,28845.0
2023-10-25 15:00:00,163.7,163.7,163.28,163.32,29765.0,159.5795,159.5795,159.1701,159.2091,29765.0
2023-10-25 15:10:00,163.34,163.61,163.29,163.5,39085.0,159.2286,159.4918,159.1798,159.3845,39085.0
2023-10-25 15:20:00,163.5,163.82,163.48,163.67,31995.0,159.3845,159.6965,159.365,159.5503,31995.0
2023-10-25 15:30:00,163.67,163.9,163.56,163.59,45529.0,159.5503,159.7745,159.443,159.4723,45529.0
2023-10-25 15:40:00,163.59,163.96,163.48,163.94,68700.0,159.4723,159.833,159.365,159.8135,68700.0
2023-10-25 15:50:00,163.97,164.15,163.69,163.99,311946.0,159.8427,160.0182,159.5697,159.8622,311946.0
2023-10-26 09:30:00,164.12,164.84,163.3,164.45,95988.0,159.9889,160.6908,159.1896,160.3106,95988.0
2023-10-26 09:40:00,164.47,164.48,163.27,163.56,54755.0,160.3301,160.3399,159.1603,159.443,54755.0
2023-10-26 09:50:00,163.63,163.93,163.15,163.83,37017.0,159.5113,159.8037,159.0433,159.7062,37017.0
2023-10-26 10:00:00,163.83,164.03,162.69,163.01,31004.0,159.7062,159.9012,158.5949,158.9069,31004.0
2023-10-26 10:10:00,163.1,163.73,163.05,163.66,63615.0,158.9946,159.6087,158.9459,159.5405,63615.0
2023-10-26 10:20:00,163.71,164.36,163.51,163.54,51406.0,159.5892,160.2229,159.3943,159.4235,51406.0
2023-10-26 10:30:00,163.43,163.5,162.77,163.13,58242.0,159.3163,159.3845,158.6729,159.0238,58242.0
2023-10-26 10:40:00,163.08,163.49,162.94,163.01,13241.0,158.9751,159.3748,158.8386,158.9069,13241.0
2023-10-26 10:50:00,162.95,163.62,162.85,163.45,12146.0,158.8484,159.5015,158.7509,159.3358,12146.0
2023-10-26 11:00:00,163.55,163.84,163.21,163.25,8869.0,159.4333,159.716,159.1018,159.1408,8869.0
2023-10-26 11:10:00,163.16,163.3,162.67,163.16,17494.0,159.0531,159.1896,158.5754,159.0531,17494.0
2023-10-26 11:20:00,163.15,163.77,163.14,163.75,11176.0,159.0433,159.6477,159.0336,159.6282,11176.0
2023-10-26 11:30:00,163.9,164.0,163.47,163.65,9670.0,159.7745,159.8719,159.3553,159.5308,9670.0
2023-10-26 11:40:00,163.62,163.65,163.09,163.17,10638.0,159.5015,159.5308,158.9849,159.0628,10638.0
2023-10-26 11:50:00,163.19,163.23,162.96,163.19,15801.0,159.0823,159.1213,158.8581,159.0823,15801.0
2023-10-26 12:00:00,163.19,163.19,162.64,162.81,20879.0,159.0823,159.0823,158.5462,158.7119,20879.0
2023-10-26 12:10:00,162.87,163.16,162.83,162.99,15863.0,158.7704,159.0531,158.7314,158.8874,15863.0
2023-10-26 12:20:00,163.09,163.21,162.99,163.08,13763.0,158.9849,159.1018,158.8874,158.9751,13763.0
2023-10-26 12:30:00,163.06,163.21,162.99,163.16,11543.0,158.9556,159.1018,158.8874,159.0531,11543.0
2023-10-26 12:40:00,163.21,163.32,162.84,162.85,6003.0,159.1018,159.2091,158.7411,158.7509,6003.0
2023-10-26 12:50:00,162.9,163.24,162.83,163.0,11046.0,158.7996,159.1311,158.7314,158.8971,11046.0
2023-10-26 13:00:00,162.96,163.26,162.59,162.59,11771.0,158.8581,159.1506,158.4974,158.4974,11771.0
2023-10-26 13:10:00,162.6,162.97,162.58,162.88,13131.0,158.5072,158.8679,158.4877,158.7801,13131.0
2023-10-26 13:20:00,162.9,162.96,162.76,162.96,12344.0,158.7996,158.8581,158.6632,158.8581,12344.0
2023-10-26 13:30:00,162.94,163.38,162.81,163.22,13603.0,158.8386,159.2676,158.7119,159.1116,13603.0
2023-10-26 13:40:00,163.21,163.37,163.02,163.22,9736.0,159.1018,159.2578,158.9166,159.1116,9736.0
2023-10-26 13:50:00,163.17,163.33,163.11,163.29,6360.0,159.0628,159.2188,159.0043,159.1798,6360.0
2023-10-26 14:00:00,163.29,163.36,163.09,163.09,12507.0,159.1798,159.2481,158.9849,158.9849,12507.0
2023-10-26 14:10:00,163.07,163.35,163.05,163.34,15738.0,158.9654,159.2383,158.9459,159.2286,15738.0
2023-10-26 14:20:00,163.34,163.49,163.22,163.22,12184.0,159.2286,159.3748,159.1116,159.1116,12184.0
2023-10-26 14:30:00,163.2,163.48,163.09,163.27,20604.0,159.0921,159.365,158.9849,159.1603,20604.0
2023-10-26 14:40:00,163.28,163.46,163.23,163.39,11916.0,159.1701,159.3455,159.1213,159.2773,11916.0
2023-10-26 14:50:00,163.38,163.46,163.32,163.45,12932.0,159.2676,159.3455,159.2091,159.3358,12932.0
2023-10-26 15:00:00,163.43,163.65,163.41,163.57,15361.0,159.3163,159.5308,159.2968,159.4528,15361.0
2023-10-26 15:10:00,163.57,163.71,163.4,163.69,16572.0,159.4528,159.5892,159.287,159.5697,16572.0
2023-10-26 15:20:00,163.69,163.71,163.42,163.47,18867.0,159.5697,159.5892,159.3065,159.3553,18867.0
2023-10-26 15:30:00,163.45,163.46,163.07,163.2,30590.0,159.3358,159.3455,158.9654,159.0921,30590.0
2023-10-26 15:40:00,163.18,163.18,162.81,162.96,44923.0,159.0726,159.0726,158.7119,158.8581,44923.0
2023-10-26 15:50:00,163.0,163.0,162.67,162.82,137569.0,158.8971,158.8971,158.5754,158.7216,137569.0
2023-10-27 09:30:00,162.85,164.1,162.79,164.04,53615.0,158.7509,159.9694,158.6924,159.9109,53615.0
2023-10-27 09:40:00,164.05,164.4,163.4,163.4,19077.0,159.9207,160.2619,159.287,159.287,19077.0
2023-10-27 09:50:00,163.24,163.7,162.78,163.58,14641.0,159.1311,159.5795,158.6827,159.4625,14641.0
2023-10-27 10:00:00,163.71,163.71,163.05,163.14,26714.0,159.5892,159.5892,158.9459,159.0336,26714.0
2023-10-27 10:10:00,163.17,163.17,162.52,162.52,16261.0,159.0628,159.0628,158.4292,158.4292,16261.0
2023-10-27 10:20:00,162.53,163.15,162.42,163.1,17895.0,158.4389,159.0433,158.3317,158.9946,17895.0
2023-10-27 10:30:00,163.13,163.2,162.96,163.08,23169.0,159.0238,159.0921,158.8581,158.9751,23169.0
2023-10-27 10:40:00,163.12,163.16,162.59,162.59,15346.0,159.0141,159.0531,158.4974,158.4974,15346.0
2023-10-27 10:50:00,162.59,162.97,162.56,162.97,14878.0,158.4974,158.8679,158.4682,158.8679,14878.0
2023-10-27 11:00:00,162.94,163.28,162.75,163.12,15430.0,158.8386,159.1701,158.6534,159.0141,15430.0
2023-10-27 11:10:00,163.09,163.46,162.99,163.08,14984.0,158.9849,159.3455,158.8874,158.9751,14984.0
2023-10-27 11:20:00,163.02,163.48,163.01,163.36,19983.0,158.9166,159.365,158.9069,159.2481,19983.0
2023-10-27 11:30:00,163.4,163.67,163.4,163.44,22614.0,159.287,159.5503,159.287,159.326,22614.0
2023-10-27 11:40:00,163.43,163.62,163.15,163.46,12368.0,159.3163,159.5015,159.0433,159.3455,12368.0
2023-10-27 11:50:00,163.39,163.42,163.01,163.23,8711.0,159.2773,159.3065,158.9069,159.1213,8711.0
2023-10-27 12:00:00,163.23,163.26,162.73,162.75,10359.0,159.1213,159.1506,158.6339,158.6534,10359.0
2023-10-27 12:10:00,162.72,162.95,162.67,162.95,7121.0,158.6242,158.8484,158.5754,158.8484,7121.0
2023-10-27 12:20:00,162.96,162.98,162.58,162.61,6985.0,158.8581,158.8776,158.4877,158.5169,6985.0
2023-10-27 12:30:00,162.63,162.67,162.52,162.6,10955.0,158.5364,158.5754,158.4292,158.5072,10955.0
2023-10-27 12:40:00,162.61,162.62,162.29,162.31,12743.0,158.5169,158.5267,158.205,158.2245,12743.0
2023-10-27 12:50:00,162.25,162.26,162.02,162.11,12968.0,158.166,158.1757,157.9418,158.0295,12968.0
2023-10-27 13:00:00,162.08,162.14,161.79,161.83,19310.0,158.0003,158.0588,157.7176,157.7566,19310.0
2023-10-27 13:10:00,161.79,161.97,161.7,161.94,19366.0,157.7176,157.893,157.6298,157.8638,19366.0
2023-10-27 13:20:00,161.89,161.89,161.62,161.62,10835.0,157.8151,157.8151,157.5519,157.5519,10835.0
2023-10-27 13:30:00,161.62,161.78,161.44,161.46,9663.0,157.5519,157.7078,157.3764,157.3959,9663.0
2023-10-27 13:40:00,161.47,161.79,161.42,161.69,12863.0,157.4056,157.7176,157.3569,157.6201,12863.0
2023-10-27 13:50:00,161.72,161.83,161.62,161.72,11269.0,157.6493,157.7566,157.5519,157.6493,11269.0
2023-10-27 14:00:00,161.71,161.78,161.57,161.62,13493.0,157.6396,157.7078,157.5031,157.5519,13493.0
2023-10-27 14:10:00,161.63,161.93,161.53,161.84,9334.0,157.5616,157.854,157.4641,157.7663,9334.0
2023-10-27 14:20:00,161.79,161.79,161.18,161.26,11098.0,157.7176,157.7176,157.1229,157.2009,11098.0
2023-10-27 14:30:00,161.27,161.78,161.24,161.65,14908.0,157.2107,157.7078,157.1814,157.5811,14908.0
2023-10-27 14:40:00,161.69,161.85,161.52,161.52,12947.0,157.6201,157.7761,157.4544,157.4544,12947.0
2023-10-27 14:50:00,161.45,161.48,161.07,161.17,12765.0,157.3861,157.4154,157.0157,157.1132,12765.0
2023-10-27 15:00:00,161.2,161.28,161.08,161.11,11077.0,157.1424,157.2204,157.0254,157.0547,11077.0
2023-10-27 15:10:00,161.12,161.37,161.02,161.22,14994.0,157.0644,157.3081,156.967,157.1619,14994.0
2023-10-27 15:20:00,161.21,161.48,161.17,161.37,16485.0,157.1522,157.4154,157.1132,157.3081,16485.0
2023-10-27 15:30:00,161.36,161.45,160.98,160.98,20271.0,157.2984,157.3861,156.928,156.928,20271.0
2023-10-27 15:40:00,160.97,161.18,160.89,161.18,40000.0,156.9182,157.1229,156.8402,157.1229,40000.0
2023-10-27 15:50:00,161.26,161.46,161.16,161.38,108660.0,157.2009,157.3959,157.1034,157.3179,108660.0
2023-10-30 09:30:00,161.9,162.86,161.88,162.18,28204.0,157.8248,158.7606,157.8053,158.0978,28204.0
2023-10-30 09:40:00,162.18,162.2,161.6,162.0,23340.0,158.0978,158.1173,157.5324,157.9223,23340.0
2023-10-30 09:50:00,162.14,162.77,161.96,162.74,14861.0,158.0588,158.6729,157.8833,158.6437,14861.0
2023-10-30 10:00:00,162.8,162.82,162.27,162.68,11691.0,158.7022,158.7216,158.1855,158.5852,11691.0
2023-10-30 10:10:00,162.71,163.05,162.58,162.83,10935.0,158.6144,158.9459,158.4877,158.7314,10935.0
2023-10-30 10:20:00,162.92,163.38,162.91,163.2,16109.0,158.8191,159.2676,158.8094,159.0921,16109.0
2023-10-30 10:30:00,163.09,163.55,162.92,162.98,22330.0,158.9849,159.4333,158.8191,158.8776,22330.0
2023-10-30 10:40:00,163.06,163.21,162.86,163.21,21740.0,158.9556,159.1018,158.7606,159.1018,21740.0
2023-10-30 10:50:00,163.21,163.34,163.01,163.12,24666.0,159.1018,159.2286,158.9069,159.0141,24666.0
2023-10-30 11:00:00,163.07,163.26,162.94,163.14,9925.0,158.9654,159.1506,158.8386,159.0336,9925.0
2023-10-30 11:10:00,163.18,163.18,162.48,162.5,8287.0,159.0726,159.0726,158.3902,158.4097,8287.0
2023-10-30 11:20:00,162.48,162.56,162.28,162.5,12097.0,158.3902,158.4682,158.1952,158.4097,12097.0
2023-10-30 11:30:00,162.48,162.8,162.46,162.77,9012.0,158.3902,158.7022,158.3707,158.6729,9012.0
2023-10-30 11:40:00,162.75,162.92,162.62,162.91,8530.0,158.6534,158.8191,158.5267,158.8094,8530.0
2023-10-30 11:50:00,162.94,163.09,162.89,162.95,10088.0,158.8386,158.9849,158.7899,158.8484,10088.0
2023-10-30 12:00:00,162.95,163.12,162.94,163.01,12166.0,158.8484,159.0141,158.8386,158.9069,12166.0
2023-10-30 12:10:00,163.01,163.2,163.01,163.15,10036.0,158.9069,159.0921,158.9069,159.0433,10036.0
2023-10-30 12:20:00,163.13,163.26,163.05,163.08,16972.0,159.0238,159.1506,158.9459,158.9751,16972.0
2023-10-30 12:30:00,163.11,163.12,162.96,163.0,10047.0,159.0043,159.0141,158.8581,158.8971,10047.0
2023-10-30 12:40:00,163.01,163.01,162.8,162.9,5083.0,158.9069,158.9069,158.7022,158.7996,5083.0
2023-10-30 12:50:00,162.91,162.96,162.81,162.92,8168.0,158.8094,158.8581,158.7119,158.8191,8168.0
2023-10-30 13:00:00,162.93,162.96,162.74,162.96,17216.0,158.8289,158.8581,158.6437,158.8581,17216.0
2023-10-30 13:10:00,162.98,163.14,162.94,163.03,14072.0,158.8776,159.0336,158.8386,158.9264,14072.0
2023-10-30 13:20:00,163.02,163.35,162.97,163.29,49241.0,158.9166,159.2383,158.8679,159.1798,49241.0
2023-10-30 13:30:00,163.3,163.35,163.07,163.28,14209.0,159.1896,159.2383,158.9654,159.1701,14209.0
2023-10-30 13:40:00,163.3,163.5,163.3,163.39,17507.0,159.1896,159.3845,159.1896,159.2773,17507.0
2023-10-30 13:50:00,163.42,163.55,163.37,163.49,15540.0,159.3065,159.4333,159.2578,159.3748,15540.0
2023-10-30 14:00:00,163.48,163.49,163.17,163.18,18230.0,159.365,159.3748,159.0628,159.0726,18230.0
2023-10-30 14:10:00,163.17,163.17,162.82,162.88,13968.0,159.0628,159.0628,158.7216,158.7801,13968.0
2023-10-30 14:20:00,162.88,163.12,162.84,163.01,15504.0,158.7801,159.0141,158.7411,158.9069,15504.0
2023-10-30 14:30:00,163.03,163.17,163.0,163.01,19656.0,158.9264,159.0628,158.8971,158.9069,19656.0
2023-10-30 14:40:00,163.03,163.15,162.99,163.03,28727.0,158.9264,159.0433,158.8874,158.9264,28727.0
2023-10-30 14:50:00,163.03,163.08,162.75,162.82,30976.0,158.9264,158.9751,158.6534,158.7216,30976.0
2023-10-30 15:00:00,162.83,162.93,162.71,162.74,50584.0,158.7314,158.8289,158.6144,158.6437,50584.0
2023-10-30 15:10:00,162.74,162.91,162.68,162.86,34598.0,158.6437,158.8094,158.5852,158.7606,34598.0
2023-10-30 15:20:00,162.84,162.85,162.61,162.69,26438.0,158.7411,158.7509,158.5169,158.5949,26438.0
2023-10-30 15:30:00,162.68,162.78,162.59,162.69,47863.0,158.5852,158.6827,158.4974,158.5949,47863.0
2023-10-30 15:40:00,162.69,162.89,162.56,162.77,59859.0,158.5949,158.7899,158.4682,158.6729,59859.0
2023-10-30 15:50:00,162.8,163.0,162.53,162.74,172767.0,158.7022,158.8971,158.4389,158.6437,172767.0
2023-10-31 09:30:00,163.12,163.46,162.55,162.58,27527.0,159.0141,159.3455,158.4584,158.4877,27527.0
2023-10-31 09:40:00,162.58,162.98,162.31,162.55,11332.0,158.4877,158.8776,158.2245,158.4584,11332.0
2023-10-31 09:50:00,162.57,162.71,162.26,162.47,25186.0,158.4779,158.6144,158.1757,158.3805,25186.0
2023-10-31 10:00:00,162.47,162.61,162.03,162.55,14921.0,158.3805,158.5169,157.9515,158.4584,14921.0
2023-10-31 10:10:00,162.6,162.82,162.53,162.53,15934.0,158.5072,158.7216,158.4389,158.4389,15934.0
2023-10-31 10:20:00,162.51,162.7,162.35,162.7,13530.0,158.4195,158.6047,158.2635,158.6047,13530.0
2023-10-31 10:30:00,162.72,162.84,162.44,162.84,12659.0,158.6242,158.7411,158.3512,158.7411,12659.0
2023-10-31 10:40:00,162.79,162.99,162.7,162.79,9429.0,158.6924,158.8874,158.6047,158.6924,9429.0
2023-10-31 10:50:00,162.75,163.05,162.71,162.84,14728.0,158.6534,158.9459,158.6144,158.7411,14728.0
2023-10-31 11:00:00,162.84,162.97,162.6,162.72,14989.0,158.7411,158.8679,158.5072,158.6242,14989.0
2023-10-31 11:10:00,162.83,163.02,162.73,162.81,11855.0,158.7314,158.9166,158.6339,158.7119,11855.0
2023-10-31 11:20:00,162.79,163.27,162.73,163.05,17499.0,158.6924,159.1603,158.6339,158.9459,17499.0
2023-10-31 11:30:00,163.11,163.16,162.9,163.07,14460.0,159.0043,159.0531,158.7996,158.9654,14460.0
2023-10-31 11:40:00,163.09,163.12,162.94,163.03,12066.0,158.9849,159.0141,158.8386,158.9264,12066.0
2023-10-31 11:50:00,163.06,163.36,162.93,163.35,63094.0,158.9556,159.2481,158.8289,159.2383,63094.0
2023-10-31 12:00:00,163.4,163.67,163.32,163.67,12687.0,159.287,159.5503,159.2091,159.5503,12687.0
2023-10-31 12:10:00,163.67,163.98,163.62,163.88,21678.0,159.5503,159.8524,159.5015,159.755,21678.0
2023-10-31 12:20:00,163.94,164.04,163.85,163.99,17119.0,159.8135,159.9109,159.7257,159.8622,17119.0
2023-10-31 12:30:00,163.98,164.15,163.62,163.95,13784.0,159.8524,160.0182,159.5015,159.8232,13784.0
2023-10-31 12:40:00,163.96,164.26,163.95,164.26,10772.0,159.833,160.1254,159.8232,160.1254,10772.0
2023-10-31 12:50:00,164.21,164.39,164.18,164.25,22628.0,160.0767,160.2521,160.0474,160.1157,22628.0
2023-10-31 13:00:00,164.28,164.56,164.28,164.53,6509.0,160.1449,160.4178,160.1449,160.3886,6509.0
2023-10-31 13:10:00,164.51,164.59,164.25,164.59,10260.0,160.3691,160.4471,160.1157,160.4471,10260.0
2023-10-31 13:20:00,164.63,164.69,164.39,164.39,9328.0,160.4861,160.5446,160.2521,160.2521,9328.0
2023-10-31 13:30:00,164.41,164.54,164.39,164.51,8070.0,160.2716,160.3984,160.2521,160.3691,8070.0
2023-10-31 13:40:00,164.53,164.62,164.42,164.42,7947.0,160.3886,160.4763,160.2814,160.2814,7947.0
2023-10-31 13:50:00,164.38,164.53,164.38,164.47,7916.0,160.2424,160.3886,160.2424,160.3301,7916.0
2023-10-31 14:00:00,164.48,164.52,164.23,164.23,6823.0,160.3399,160.3789,160.0962,160.0962,6823.0
2023-10-31 14:10:00,164.2,164.28,164.1,164.11,9992.0,160.0669,160.1449,159.9694,159.9792,9992.0
2023-10-31 14:20:00,164.11,164.22,164.04,164.06,11433.0,159.9792,160.0864,159.9109,159.9304,11433.0
2023-10-31 14:30:00,164.05,164.16,163.91,163.95,12082.0,159.9207,160.0279,159.7842,159.8232,12082.0
2023-10-31 14:40:00,163.93,163.96,163.83,163.94,16287.0,159.8037,159.833,159.7062,159.8135,16287.0
2023-10-31 14:50:00,163.94,164.12,163.93,164.04,9969.0,159.8135,159.9889,159.8037,159.9109,9969.0
2023-10-31 15:00:00,164.12,164.13,164.01,164.08,12224.0,159.9889,159.9987,159.8817,159.9499,12224.0
2023-10-31 15:10:00,164.06,164.23,164.05,164.2,14778.0,159.9304,160.0962,159.9207,160.0669,14778.0
2023-10-31 15:20:00,164.22,164.4,164.14,164.37,19679.0,160.0864,160.2619,160.0084,160.2326,19679.0
2023-10-31 15:30:00,164.36,164.39,163.82,163.92,23965.0,160.2229,160.2521,159.6965,159.794,23965.0
2023-10-31 15:40:00,163.83,164.19,163.77,164.14,35244.0,159.7062,160.0572,159.6477,160.0084,35244.0
2023-10-31 15:50:00,164.12,164.36,163.92,164.27,181321.0,159.9889,160.2229,159.794,160.1351,181321.0
2023-11-01 09:30:00,164.07,164.58,163.22,163.41,25711.0,159.9402,160.4373,159.1116,159.2968,25711.0
2023-11-01 09:40:00,163.47,163.73,163.03,163.6,9437.0,159.3553,159.6087,158.9264,159.482,9437.0
2023-11-01 09:50:00,163.59,163.76,163.39,163.67,7975.0,159.4723,159.638,159.2773,159.5503,7975.0
2023-11-01 10:00:00,163.77,164.59,163.75,164.53,10130.0,159.6477,160.4471,159.6282,160.3886,10130.0
2023-11-01 10:10:00,164.46,164.65,164.33,164.65,12910.0,160.3204,160.5056,160.1936,160.5056,12910.0
2023-11-01 10:20:00,164.66,164.73,163.96,164.07,29421.0,160.5153,160.5836,159.833,159.9402,29421.0
2023-11-01 10:30:00,164.07,164.39,163.82,163.83,19502.0,159.9402,160.2521,159.6965,159.7062,19502.0
2023-11-01 10:40:00,163.81,164.04,163.77,163.9,26263.0,159.6867,159.9109,159.6477,159.7745,26263.0
2023-11-01 10:50:00,163.85,164.07,163.77,163.95,8324.0,159.7257,159.9402,159.6477,159.8232,8324.0
2023-11-01 11:00:00,163.84,163.85,163.56,163.7,9211.0,159.716,159.7257,159.443,159.5795,9211.0
2023-11-01 11:10:00,163.65,163.7,163.29,163.57,10336.0,159.5308,159.5795,159.1798,159.4528,10336.0
2023-11-01 11:20:00,163.58,163.91,163.55,163.62,8577.0,159.4625,159.7842,159.4333,159.5015,8577.0
2023-11-01 11:30:00,163.65,163.92,163.64,163.89,9984.0,159.5308,159.794,159.521,159.7647,9984.0
2023-11-01 11:40:00,163.85,163.92,163.62,163.8,10743.0,159.7257,159.794,159.5015,159.677,10743.0
2023-11-01 11:50:00,163.78,163.92,163.69,163.85,7013.0,159.6575,159.794,159.5697,159.7257,7013.0
2023-11-01 12:00:00,163.86,163.9,163.49,163.49,14125.0,159.7355,159.7745,159.3748,159.3748,14125.0
2023-11-01 12:10:00,163.54,163.63,163.38,163.58,8785.0,159.4235,159.5113,159.2676,159.4625,8785.0
2023-11-01 12:20:00,163.54,163.69,163.47,163.61,5804.0,159.4235,159.5697,159.3553,159.4918,5804.0
2023-11-01 12:30:00,163.62,163.83,163.62,163.71,12214.0,159.5015,159.7062,159.5015,159.5892,12214.0
2023-11-01 12:40:00,163.7,163.74,163.56,163.74,9152.0,159.5795,159.6185,159.443,159.6185,9152.0
2023-11-01 12:50:00,163.76,163.82,163.65,163.69,7904.0,159.638,159.6965,159.5308,159.5697,7904.0
2023-11-01 13:00:00,163.73,163.9,163.64,163.87,10643.0,159.6087,159.7745,159.521,159.7452,10643.0
2023-11-01 13:10:00,163.88,164.33,163.87,164.15,9614.0,159.755,160.1936,159.7452,160.0182,9614.0
2023-11-01 13:20:00,164.12,164.19,163.86,164.14,9987.0,159.9889,160.0572,159.7355,160.0084,9987.0
2023-11-01 13:30:00,164.11,164.15,163.89,164.09,10569.0,159.9792,160.0182,159.7647,159.9597,10569.0
2023-11-01 13:40:00,164.15,164.15,164.0,164.05,6275.0,160.0182,160.0182,159.8719,159.9207,6275.0
2023-11-01 13:50:00,164.05,164.27,164.04,164.2,6773.0,159.9207,160.1351,159.9109,160.0669,6773.0
2023-11-01 14:00:00,164.11,164.45,163.96,164.05,8764.0,159.9792,160.3106,159.833,159.9207,8764.0
2023-11-01 14:10:00,164.1,164.15,163.83,163.88,7784.0,159.9694,160.0182,159.7062,159.755,7784.0
2023-11-01 14:20:00,163.93,164.27,163.93,164.1,6270.0,159.8037,160.1351,159.8037,159.9694,6270.0
2023-11-01 14:30:00,164.12,164.31,163.97,164.06,11998.0,159.9889,160.1741,159.8427,159.9304,11998.0
2023-11-01 14:40:00,164.04,164.24,163.73,164.24,7142.0,159.9109,160.1059,159.6087,160.1059,7142.0
2023-11-01 14:50:00,164.16,164.55,164.16,164.47,5462.0,160.0279,160.4081,160.0279,160.3301,5462.0
2023-11-01 15:00:00,164.55,164.77,164.52,164.6,10839.0,160.4081,160.6226,160.3789,160.4568,10839.0
2023-11-01 15:10:00,164.72,164.76,164.28,164.28,7772.0,160.5738,160.6128,160.1449,160.1449,7772.0
2023-11-01 15:20:00,164.28,164.47,164.18,164.28,15844.0,160.1449,160.3301,160.0474,160.1449,15844.0
2023-11-01 15:30:00,164.32,164.53,164.12,164.21,16159.0,160.1839,160.3886,159.9889,160.0767,16159.0
2023-11-01 15:40:00,164.19,164.19,163.9,163.96,18117.0,160.0572,160.0572,159.7745,159.833,18117.0
2023-11-01 15:50:00,163.98,164.09,163.67,164.05,109216.0,159.8524,159.9597,159.5503,159.9207,109216.0
2023-11-02 09:30:00,162.34,163.62,162.34,163.62,67070.0,158.2537,159.5015,158.2537,159.5015,67070.0
2023-11-02 09:40:00,163.65,163.94,163.12,163.8,23308.0,159.5308,159.8135,159.0141,159.677,23308.0
2023-11-02 09:50:00,163.85,164.72,163.85,164.61,13316.0,159.7257,160.5738,159.7257,160.4666,13316.0
2023-11-02 10:00:00,164.72,165.26,164.72,165.23,21692.0,160.5738,161.1002,160.5738,161.071,21692.0
2023-11-02 10:10:00,165.26,165.89,165.26,165.81,9383.0,161.1002,161.7144,161.1002,161.6364,9383.0
2023-11-02 10:20:00,165.86,166.53,165.82,166.46,17177.0,161.6851,162.3383,161.6461,162.27,17177.0
2023-11-02 10:30:00,166.4,166.85,166.11,166.14,33073.0,162.2115,162.6502,161.9288,161.9581,33073.0
2023-11-02 10:40:00,166.13,166.35,166.1,166.28,47244.0,161.9483,162.1628,161.9191,162.0946,47244.0
2023-11-02 10:50:00,166.24,166.95,166.23,166.91,23677.0,162.0556,162.7477,162.0458,162.7087,23677.0
2023-11-02 11:00:00,166.9,166.9,166.5,166.72,22509.0,162.6989,162.6989,162.309,162.5235,22509.0
2023-11-02 11:10:00,166.77,166.89,166.5,166.71,27569.0,162.5722,162.6892,162.309,162.5137,27569.0
2023-11-02 11:20:00,166.8,166.92,166.74,166.85,19138.0,162.6015,162.7184,162.543,162.6502,19138.0
2023-11-02 11:30:00,166.84,167.16,166.79,167.16,19106.0,162.6405,162.9524,162.5917,162.9524,19106.0
2023-11-02 11:40:00,167.22,167.41,167.18,167.32,4037.0,163.0109,163.1961,162.9719,163.1084,4037.0
2023-11-02 11:50:00,167.41,167.54,167.22,167.3,16688.0,163.1961,163.3228,163.0109,163.0889,16688.0
2023-11-02 12:00:00,167.24,167.48,167.13,167.2,15643.0,163.0304,163.2644,162.9232,162.9914,15643.0
2023-11-02 12:10:00,167.15,167.27,167.05,167.18,14646.0,162.9427,163.0596,162.8452,162.9719,14646.0
2023-11-02 12:20:00,167.18,167.39,166.86,167.01,16451.0,162.9719,163.1766,162.66,162.8062,16451.0
2023-11-02 12:30:00,166.97,167.13,166.87,167.04,13384.0,162.7672,162.9232,162.6697,162.8354,13384.0
2023-11-02 12:40:00,167.02,167.18,166.88,167.05,10443.0,162.8159,162.9719,162.6795,162.8452,10443.0
2023-11-02 12:50:00,167.1,167.25,166.86,167.04,10806.0,162.8939,163.0401,162.66,162.8354,10806.0
2023-11-02 13:00:00,167.02,167.1,166.78,166.84,26739.0,162.8159,162.8939,162.582,162.6405,26739.0
2023-11-02 13:10:00,166.85,166.92,166.68,166.77,19303.0,162.6502,162.7184,162.4845,162.5722,19303.0
2023-11-02 13:20:00,166.7,166.71,166.23,166.23,21838.0,162.504,162.5137,162.0458,162.0458,21838.0
2023-11-02 13:30:00,166.26,166.55,166.24,166.48,20977.0,162.0751,162.3578,162.0556,162.2895,20977.0
2023-11-02 13:40:00,166.48,166.57,166.39,166.53,37616.0,162.2895,162.3773,162.2018,162.3383,37616.0
2023-11-02 13:50:00,166.49,166.73,166.46,166.72,18728.0,162.2993,162.5332,162.27,162.5235,18728.0
2023-11-02 14:00:00,166.72,166.8,166.58,166.77,6886.0,162.5235,162.6015,162.387,162.5722,6886.0
2023-11-02 14:10:00,166.74,166.8,166.4,166.46,18511.0,162.543,162.6015,162.2115,162.27,18511.0
2023-11-02 14:20:00,166.51,166.57,166.42,166.5,24910.0,162.3188,162.3773,162.231,162.309,24910.0
2023-11-02 14:30:00,166.49,166.6,166.39,166.48,14691.0,162.2993,162.4065,162.2018,162.2895,14691.0
2023-11-02 14:40:00,166.51,166.61,166.4,166.56,16908.0,162.3188,162.4162,162.2115,162.3675,16908.0
2023-11-02 14:50:00,166.57,166.79,166.48,166.56,16907.0,162.3773,162.5917,162.2895,162.3675,16907.0
2023-11-02 15:00:00,166.55,166.77,166.55,166.66,13917.0,162.3578,162.5722,162.3578,162.465,13917.0
2023-11-02 15:10:00,166.67,166.85,166.62,166.81,9275.0,162.4747,162.6502,162.426,162.6112,9275.0
2023-11-02 15:20:00,166.8,166.82,166.64,166.74,23490.0,162.6015,162.621,162.4455,162.543,23490.0
2023-11-02 15:30:00,166.7,166.83,166.69,166.81,25868.0,162.504,162.6307,162.4942,162.6112,25868.0
2023-11-02 15:40:00,166.81,166.96,166.69,166.91,24129.0,162.6112,162.7574,162.4942,162.7087,24129.0
2023-11-02 15:50:00,166.92,167.01,166.72,166.89,99486.0,162.7184,162.8062,162.5235,162.6892,99486.0
2023-11-03 09:30:00,168.07,168.45,167.82,168.45,58209.0,163.8395,164.2099,163.5958,164.2099,58209.0
2023-11-03 09:40:00,168.37,168.38,167.4,167.8,13087.0,164.1319,164.1417,163.1864,163.5763,13087.0
2023-11-03 09:50:00,167.71,167.9,167.47,167.56,14565.0,163.4886,163.6738,163.2546,163.3423,14565.0
2023-11-03 10:00:00,167.59,167.93,167.31,167.65,19099.0,163.3716,163.703,163.0986,163.4301,19099.0
2023-11-03 10:10:00,167.74,168.13,167.59,168.11,8757.0,163.5178,163.898,163.3716,163.8785,8757.0
2023-11-03 10:20:00,168.08,168.13,167.91,168.02,9642.0,163.8492,163.898,163.6835,163.7908,9642.0
2023-11-03 10:30:00,168.03,168.29,167.82,168.28,20077.0,163.8005,164.054,163.5958,164.0442,20077.0
2023-11-03 10:40:00,168.28,168.34,168.14,168.23,13097.0,164.0442,164.1027,163.9077,163.9955,13097.0
2023-11-03 10:50:00,168.23,168.26,168.06,168.06,8109.0,163.9955,164.0247,163.8298,163.8298,8109.0
2023-11-03 11:00:00,168.09,168.25,167.93,168.06,13640.0,163.859,164.015,163.703,163.8298,13640.0
2023-11-03 11:10:00,168.08,168.2,167.77,167.84,8589.0,163.8492,163.9662,163.5471,163.6153,8589.0
2023-11-03 11:20:00,167.93,168.16,167.88,167.96,6572.0,163.703,163.9272,163.6543,163.7323,6572.0
2023-11-03 11:30:00,167.92,168.1,167.69,167.7,17853.0,163.6933,163.8687,163.4691,163.4788,17853.0
2023-11-03 11:40:00,167.69,167.69,167.53,167.59,20294.0,163.4691,163.4691,163.3131,163.3716,20294.0
2023-11-03 11:50:00,167.6,167.73,167.45,167.56,29596.0,163.3813,163.5081,163.2351,163.3423,29596.0
2023-11-03 12:00:00,167.59,167.82,167.57,167.82,15472.0,163.3716,163.5958,163.3521,163.5958,15472.0
2023-11-03 12:10:00,167.85,167.98,167.66,167.78,11305.0,163.625,163.7518,163.4398,163.5568,11305.0
2023-11-03 12:20:00,167.85,168.29,167.81,168.29,13811.0,163.625,164.054,163.586,164.054,13811.0
2023-11-03 12:30:00,168.24,168.37,168.17,168.36,24042.0,164.0052,164.1319,163.937,164.1222,24042.0
2023-11-03 12:40:00,168.42,168.48,168.3,168.4,28608.0,164.1807,164.2392,164.0637,164.1612,28608.0
2023-11-03 12:50:00,168.39,168.41,168.25,168.35,13284.0,164.1514,164.1709,164.015,164.1125,13284.0
2023-11-03 13:00:00,168.34,168.68,168.21,168.59,34165.0,164.1027,164.4341,163.976,164.3464,34165.0
2023-11-03 13:10:00,168.56,168.63,168.43,168.56,14196.0,164.3172,164.3854,164.1904,164.3172,14196.0
2023-11-03 13:20:00,168.57,168.83,168.57,168.63,13324.0,164.3269,164.5804,164.3269,164.3854,13324.0
2023-11-03 13:30:00,168.68,168.79,168.5,168.59,12938.0,164.4341,164.5414,164.2587,164.3464,12938.0
2023-11-03 13:40:00,168.65,168.7,168.46,168.63,10181.0,164.4049,164.4536,164.2197,164.3854,10181.0
2023-11-03 13:50:00,168.61,168.94,168.58,168.94,10958.0,164.3659,164.6876,164.3367,164.6876,10958.0
2023-11-03 14:00:00,168.9,168.9,168.47,168.62,13082.0,164.6486,164.6486,164.2294,164.3757,13082.0
2023-11-03 14:10:00,168.67,168.71,168.49,168.56,5856.0,164.4244,164.4634,164.2489,164.3172,5856.0
2023-11-03 14:20:00,168.57,168.58,168.32,168.48,16380.0,164.3269,164.3367,164.0832,164.2392,16380.0
2023-11-03 14:30:00,168.4,168.84,168.35,168.7,19567.0,164.1612,164.5901,164.1125,164.4536,19567.0
2023-11-03 14:40:00,168.74,168.99,168.66,168.95,16806.0,164.4926,164.7363,164.4146,164.6973,16806.0
2023-11-03 14:50:00,168.98,168.99,168.84,168.93,9930.0,164.7266,164.7363,164.5901,164.6779,9930.0
2023-11-03 15:00:00,168.93,168.95,168.82,168.88,29720.0,164.6779,164.6973,164.5706,164.6291,29720.0
2023-11-03 15:10:00,168.89,169.05,168.79,168.79,40177.0,164.6389,164.7948,164.5414,164.5414,40177.0
2023-11-03 15:20:00,168.82,168.85,168.67,168.75,13187.0,164.5706,164.5999,164.4244,164.5024,13187.0
2023-11-03 15:30:00,168.75,168.91,168.63,168.85,29399.0,164.5024,164.6584,164.3854,164.5999,29399.0
2023-11-03 15:40:00,168.86,169.12,168.73,168.74,55951.0,164.6096,164.8631,164.4829,164.4926,55951.0
2023-11-03 15:50:00,168.66,168.66,168.07,168.12,126708.0,164.4146,164.4146,163.8395,163.8882,126708.0
2023-11-06 09:30:00,168.12,168.58,167.78,167.78,25373.0,163.8882,164.3367,163.5568,163.5568,25373.0
2023-11-06 09:40:00,168.0,168.47,167.81,168.36,26100.0,163.7713,164.2294,163.586,164.1222,26100.0
2023-11-06 09:50:00,168.4,168.42,168.04,168.2,14299.0,164.1612,164.1807,163.8103,163.9662,14299.0
2023-11-06 10:00:00,168.23,168.37,168.21,168.28,13009.0,163.9955,164.1319,163.976,164.0442,13009.0
2023-11-06 10:10:00,168.31,168.54,168.27,168.46,16046.0,164.0735,164.2977,164.0345,164.2197,16046.0
2023-11-06 10:20:00,168.56,168.7,168.51,168.63,7116.0,164.3172,164.4536,164.2684,164.3854,7116.0
2023-11-06 10:30:00,168.61,168.66,168.43,168.54,6827.0,164.3659,164.4146,164.1904,164.2977,6827.0
2023-11-06 10:40:00,168.5,168.61,168.41,168.46,8761.0,164.2587,164.3659,164.1709,164.2197,8761.0
2023-11-06 10:50:00,168.5,168.63,168.35,168.58,18418.0,164.2587,164.3854,164.1125,164.3367,18418.0
2023-11-06 11:00:00,168.65,168.76,168.44,168.57,13956.0,164.4049,164.5121,164.2002,164.3269,13956.0
2023-11-06 11:10:00,168.56,168.67,168.45,168.66,10089.0,164.3172,164.4244,164.2099,164.4146,10089.0
2023-11-06 11:20:00,168.6,168.79,168.6,168.6,10275.0,164.3562,164.5414,164.3562,164.3562,10275.0
2023-11-06 11:30:00,168.6,168.66,168.54,168.62,6251.0,164.3562,164.4146,164.2977,164.3757,6251.0
2023-11-06 11:40:00,168.62,168.72,168.51,168.62,10207.0,164.3757,164.4731,164.2684,164.3757,10207.0
2023-11-06 11:50:00,168.63,168.65,168.5,168.53,4851.0,164.3854,164.4049,164.2587,164.2879,4851.0
2023-11-06 12:00:00,168.54,168.73,168.54,168.66,5742.0,164.2977,164.4829,164.2977,164.4146,5742.0
2023-11-06 12:10:00,168.59,168.74,168.55,168.73,4590.0,164.3464,164.4926,164.3074,164.4829,4590.0
2023-11-06 12:20:00,168.74,168.91,168.73,168.77,15141.0,164.4926,164.6584,164.4829,164.5219,15141.0
2023-11-06 12:30:00,168.78,168.78,168.39,168.46,46590.0,164.5316,164.5316,164.1514,164.2197,46590.0
2023-11-06 12:40:00,168.44,168.58,168.35,168.37,9465.0,164.2002,164.3367,164.1125,164.1319,9465.0
2023-11-06 12:50:00,168.44,168.54,168.35,168.42,8259.0,164.2002,164.2977,164.1125,164.1807,8259.0
2023-11-06 13:00:00,168.46,168.53,168.17,168.18,9747.0,164.2197,164.2879,163.937,163.9467,9747.0
2023-11-06 13:10:00,168.2,168.41,168.17,168.34,9182.0,163.9662,164.1709,163.937,164.1027,9182.0
2023-11-06 13:20:00,168.34,168.55,168.3,168.55,7521.0,164.1027,164.3074,164.0637,164.3074,7521.0
2023-11-06 13:30:00,168.57,168.58,168.45,168.45,5194.0,164.3269,164.3367,164.2099,164.2099,5194.0
2023-11-06 13:40:00,168.46,168.5,168.35,168.41,5956.0,164.2197,164.2587,164.1125,164.1709,5956.0
2023-11-06 13:50:00,168.43,168.43,168.28,168.36,5823.0,164.1904,164.1904,164.0442,164.1222,5823.0
2023-11-06 14:00:00,168.37,168.5,168.32,168.34,6716.0,164.1319,164.2587,164.0832,164.1027,6716.0
2023-11-06 14:10:00,168.38,168.38,168.2,168.3,10530.0,164.1417,164.1417,163.9662,164.0637,10530.0
2023-11-06 14:20:00,168.34,168.35,168.25,168.35,5528.0,164.1027,164.1125,164.015,164.1125,5528.0
2023-11-06 14:30:00,168.32,168.54,168.32,168.46,10190.0,164.0832,164.2977,164.0832,164.2197,10190.0
2023-11-06 14:40:00,168.5,168.67,168.5,168.67,10589.0,164.2587,164.4244,164.2587,164.4244,10589.0
2023-11-06 14:50:00,168.67,168.74,168.65,168.68,12642.0,164.4244,164.4926,164.4049,164.4341,12642.0
2023-11-06 15:00:00,168.69,168.85,168.68,168.85,9734.0,164.4439,164.5999,164.4341,164.5999,9734.0
2023-11-06 15:10:00,168.88,169.03,168.86,169.02,18365.0,164.6291,164.7753,164.6096,164.7656,18365.0
2023-11-06 15:20:00,169.0,169.04,168.9,169.03,27049.0,164.7461,164.7851,164.6486,164.7753,27049.0
2023-11-06 15:30:00,169.01,169.06,168.84,168.87,18501.0,164.7558,164.8046,164.5901,164.6194,18501.0
2023-11-06 15:40:00,168.89,169.08,168.89,169.08,50785.0,164.6389,164.8241,164.6389,164.8241,50785.0
2023-11-06 15:50:00,169.09,169.33,168.92,169.33,144161.0,164.8338,165.0678,164.6681,165.0678,144161.0
2023-11-07 09:30:00,169.58,169.58,168.81,169.0,35733.0,165.3115,165.3115,164.5609,164.7461,35733.0
2023-11-07 09:40:00,169.1,169.41,168.83,169.01,16872.0,164.8436,165.1458,164.5804,164.7558,16872.0
2023-11-07 09:50:00,169.06,169.44,168.74,169.39,18927.0,164.8046,165.175,164.4926,165.1263,18927.0
2023-11-07 10:00:00,169.44,169.71,169.35,169.61,25775.0,165.175,165.4382,165.0873,165.3407,25775.0
2023-11-07 10:10:00,169.61,169.62,169.22,169.31,14593.0,165.3407,165.3505,164.9606,165.0483,14593.0
2023-11-07 10:20:00,169.23,169.49,169.22,169.44,12976.0,164.9703,165.2238,164.9606,165.175,12976.0
2023-11-07 10:30:00,169.4,169.71,169.39,169.59,11133.0,165.136,165.4382,165.1263,165.3212,11133.0
2023-11-07 10:40:00,169.63,169.9,169.45,169.67,24492.0,165.3602,165.6234,165.1848,165.3992,24492.0
2023-11-07 10:50:00,169.67,169.74,169.56,169.71,9158.0,165.3992,165.4675,165.292,165.4382,9158.0
2023-11-07 11:00:00,169.64,169.69,169.46,169.58,21238.0,165.37,165.4187,165.1945,165.3115,21238.0
2023-11-07 11:10:00,169.58,169.59,169.35,169.54,14884.0,165.3115,165.3212,165.0873,165.2725,14884.0
2023-11-07 11:20:00,169.58,169.63,169.38,169.59,9366.0,165.3115,165.3602,165.1165,165.3212,9366.0
2023-11-07 11:30:00,169.65,169.67,169.43,169.54,8137.0,165.3797,165.3992,165.1653,165.2725,8137.0
2023-11-07 11:40:00,169.56,169.73,169.53,169.61,15961.0,165.292,165.4577,165.2627,165.3407,15961.0
2023-11-07 11:50:00,169.59,169.8,169.57,169.67,12747.0,165.3212,165.526,165.3017,165.3992,12747.0
2023-11-07 12:00:00,169.69,169.79,169.59,169.68,9654.0,165.4187,165.5162,165.3212,165.409,9654.0
2023-11-07 12:10:00,169.71,169.71,169.4,169.48,5814.0,165.4382,165.4382,165.136,165.214,5814.0
2023-11-07 12:20:00,169.49,169.49,169.17,169.22,6382.0,165.2238,165.2238,164.9118,164.9606,6382.0
2023-11-07 12:30:00,169.22,169.52,169.15,169.28,27762.0,164.9606,165.253,164.8923,165.019,27762.0
2023-11-07 12:40:00,169.26,169.44,169.21,169.44,10429.0,164.9995,165.175,164.9508,165.175,10429.0
2023-11-07 12:50:00,169.45,169.54,169.37,169.42,7956.0,165.1848,165.2725,165.1068,165.1555,7956.0
2023-11-07 13:00:00,169.41,169.44,169.23,169.36,15012.0,165.1458,165.175,164.9703,165.097,15012.0
2023-11-07 13:10:00,169.31,169.37,169.18,169.19,5498.0,165.0483,165.1068,164.9216,164.9313,5498.0
2023-11-07 13:20:00,169.19,169.27,169.14,169.24,5558.0,164.9313,165.0093,164.8826,164.98,5558.0
2023-11-07 13:30:00,169.16,169.25,169.09,169.25,14255.0,164.9021,164.9898,164.8338,164.9898,14255.0
2023-11-07 13:40:00,169.29,169.64,169.27,169.54,31971.0,165.0288,165.37,165.0093,165.2725,31971.0
2023-11-07 13:50:00,169.53,169.66,169.39,169.53,21773.0,165.2627,165.3895,165.1263,165.2627,21773.0
2023-11-07 14:00:00,169.51,169.57,169.32,169.4,7963.0,165.2433,165.3017,165.058,165.136,7963.0
2023-11-07 14:10:00,169.41,169.5,169.37,169.4,8205.0,165.1458,165.2335,165.1068,165.136,8205.0
2023-11-07 14:20:00,169.4,169.57,169.37,169.54,19005.0,165.136,165.3017,165.1068,165.2725,19005.0
2023-11-07 14:30:00,169.52,169.56,169.26,169.26,15875.0,165.253,165.292,164.9995,164.9995,15875.0
2023-11-07 14:40:00,169.32,169.55,169.32,169.49,33711.0,165.058,165.2822,165.058,165.2238,33711.0
2023-11-07 14:50:00,169.49,169.55,169.44,169.49,7206.0,165.2238,165.2822,165.175,165.2238,7206.0
2023-11-07 15:00:00,169.44,169.54,169.39,169.41,7503.0,165.175,165.2725,165.1263,165.1458,7503.0
2023-11-07 15:10:00,169.39,169.64,169.32,169.64,14139.0,165.1263,165.37,165.058,165.37,14139.0
2023-11-07 15:20:00,169.59,169.65,169.38,169.4,11267.0,165.3212,165.3797,165.1165,165.136,11267.0
2023-11-07 15:30:00,169.4,169.69,169.4,169.64,19635.0,165.136,165.4187,165.136,165.37,19635.0
2023-11-07 15:40:00,169.65,169.7,169.58,169.63,22966.0,165.3797,165.4285,165.3115,165.3602,22966.0
2023-11-07 15:50:00,169.59,169.61,169.08,169.39,103342.0,165.3212,165.3407,164.8241,165.1263,103342.0
2023-11-08 09:30:00,169.68,169.87,169.03,169.03,25389.0,165.409,165.5942,164.7753,164.7753,25389.0
2023-11-08 09:40:00,168.95,169.62,168.95,169.59,15611.0,164.6973,165.3505,164.6973,165.3212,15611.0
2023-11-08 09:50:00,169.59,169.64,169.35,169.63,22125.0,165.3212,165.37,165.0873,165.3602,22125.0
2023-11-08 10:00:00,169.7,169.97,169.55,169.64,16501.0,165.4285,165.6917,165.2822,165.37,16501.0
2023-11-08 10:10:00,169.61,169.94,169.6,169.84,15020.0,165.3407,165.6624,165.331,165.5649,15020.0
2023-11-08 10:20:00,169.9,169.94,169.65,169.78,21237.0,165.6234,165.6624,165.3797,165.5065,21237.0
2023-11-08 10:30:00,169.74,169.79,169.63,169.78,16876.0,165.4675,165.5162,165.3602,165.5065,16876.0
2023-11-08 10:40:00,169.78,169.82,169.66,169.75,8229.0,165.5065,165.5454,165.3895,165.4772,8229.0
2023-11-08 10:50:00,169.77,169.86,169.68,169.78,11728.0,165.4967,165.5844,165.409,165.5065,11728.0
2023-11-08 11:00:00,169.78,169.9,169.76,169.88,9727.0,165.5065,165.6234,165.487,165.6039,9727.0
2023-11-08 11:10:00,169.9,169.9,169.78,169.8,6591.0,165.6234,165.6234,165.5065,165.526,6591.0
2023-11-08 11:20:00,169.76,169.84,169.72,169.83,6304.0,165.487,165.5649,165.448,165.5552,6304.0
2023-11-08 11:30:00,169.78,169.78,169.64,169.67,16199.0,165.5065,165.5065,165.37,165.3992,16199.0
2023-11-08 11:40:00,169.7,169.79,169.67,169.71,8621.0,165.4285,165.5162,165.3992,165.4382,8621.0
2023-11-08 11:50:00,169.71,169.81,169.7,169.73,6580.0,165.4382,165.5357,165.4285,165.4577,6580.0
2023-11-08 12:00:00,169.76,169.84,169.53,169.53,16099.0,165.487,165.5649,165.2627,165.2627,16099.0
2023-11-08 12:10:00,169.53,169.87,169.53,169.75,12461.0,165.2627,165.5942,165.2627,165.4772,12461.0
2023-11-08 12:20:00,169.8,169.8,169.59,169.62,5176.0,165.526,165.526,165.3212,165.3505,5176.0
2023-11-08 12:30:00,169.66,169.72,169.59,169.68,6448.0,165.3895,165.448,165.3212,165.409,6448.0
2023-11-08 12:40:00,169.66,169.66,169.58,169.6,6090.0,165.3895,165.3895,165.3115,165.331,6090.0
2023-11-08 12:50:00,169.57,169.63,169.47,169.63,13039.0,165.3017,165.3602,165.2043,165.3602,13039.0
2023-11-08 13:00:00,169.66,169.73,169.59,169.68,7166.0,165.3895,165.4577,165.3212,165.409,7166.0
2023-11-08 13:10:00,169.63,169.65,169.54,169.62,16515.0,165.3602,165.3797,165.2725,165.3505,16515.0
2023-11-08 13:20:00,169.61,169.74,169.58,169.72,13778.0,165.3407,165.4675,165.3115,165.448,13778.0
2023-11-08 13:30:00,169.74,169.78,169.69,169.76,6686.0,165.4675,165.5065,165.4187,165.487,6686.0
2023-11-08 13:40:00,169.73,169.76,169.69,169.72,9141.0,165.4577,165.487,165.4187,165.448,9141.0
2023-11-08 13:50:00,169.72,169.75,169.64,169.67,15734.0,165.448,165.4772,165.37,165.3992,15734.0
2023-11-08 14:00:00,169.68,169.76,169.67,169.69,7344.0,165.409,165.487,165.3992,165.4187,7344.0
2023-11-08 14:10:00,169.68,169.73,169.61,169.7,27755.0,165.409,165.4577,165.3407,165.4285,27755.0
2023-11-08 14:20:00,169.68,169.91,169.67,169.85,8229.0,165.409,165.6332,165.3992,165.5747,8229.0
2023-11-08 14:30:00,169.8,169.85,169.7,169.85,7273.0,165.526,165.5747,165.4285,165.5747,7273.0
2023-11-08 14:40:00,169.81,169.9,169.73,169.89,7497.0,165.5357,165.6234,165.4577,165.6137,7497.0
2023-11-08 14:50:00,169.82,169.86,169.68,169.68,18206.0,165.5454,165.5844,165.409,165.409,18206.0
2023-11-08 15:00:00,169.71,169.87,169.68,169.76,7809.0,165.4382,165.5942,165.409,165.487,7809.0
2023-11-08 15:10:00,169.77,170.06,169.74,169.97,20486.0,165.4967,165.7794,165.4675,165.6917,20486.0
2023-11-08 15:20:00,169.97,170.04,169.96,170.0,20823.0,165.6917,165.7599,165.6819,165.7209,20823.0
2023-11-08 15:30:00,170.0,170.1,169.97,170.08,28817.0,165.7209,165.8184,165.6917,165.7989,28817.0
2023-11-08 15:40:00,170.09,170.3,170.08,170.21,21635.0,165.8087,166.0134,165.7989,165.9256,21635.0
2023-11-08 15:50:00,170.22,170.33,170.11,170.28,86522.0,165.9354,166.0426,165.8282,165.9939,86522.0
2023-11-09 09:30:00,170.13,170.24,169.7,170.16,24201.0,165.8476,165.9549,165.4285,165.8769,24201.0
2023-11-09 09:40:00,170.09,170.24,169.5,169.75,6013.0,165.8087,165.9549,165.2335,165.4772,6013.0
2023-11-09 09:50:00,169.55,169.83,169.55,169.73,9800.0,165.2822,165.5552,165.2822,165.4577,9800.0
2023-11-09 10:00:00,169.81,169.96,169.55,169.78,8849.0,165.5357,165.6819,165.2822,165.5065,8849.0
2023-11-09 10:10:00,169.82,169.83,169.43,169.52,6177.0,165.5454,165.5552,165.1653,165.253,6177.0
2023-11-09 10:20:00,169.56,169.8,169.56,169.78,6427.0,165.292,165.526,165.292,165.5065,6427.0
2023-11-09 10:30:00,169.76,169.95,169.74,169.74,9266.0,165.487,165.6722,165.4675,165.4675,9266.0
2023-11-09 10:40:00,169.77,169.84,169.57,169.61,10086.0,165.4967,165.5649,165.3017,165.3407,10086.0
2023-11-09 10:50:00,169.57,169.7,169.5,169.69,5806.0,165.3017,165.4285,165.2335,165.4187,5806.0
2023-11-09 11:00:00,169.72,169.84,169.66,169.77,14959.0,165.448,165.5649,165.3895,165.4967,14959.0
2023-11-09 11:10:00,169.76,169.94,169.76,169.92,11034.0,165.487,165.6624,165.487,165.6429,11034.0
2023-11-09 11:20:00,169.93,170.11,169.9,170.08,13221.0,165.6527,165.8282,165.6234,165.7989,13221.0
2023-11-09 11:30:00,170.08,170.34,170.05,170.05,4717.0,165.7989,166.0524,165.7697,165.7697,4717.0
2023-11-09 11:40:00,170.05,170.26,170.03,170.26,6171.0,165.7697,165.9744,165.7502,165.9744,6171.0
2023-11-09 11:50:00,170.31,170.32,170.1,170.14,5393.0,166.0231,166.0329,165.8184,165.8574,5393.0
2023-11-09 12:00:00,170.14,170.21,170.05,170.05,8593.0,165.8574,165.9256,165.7697,165.7697,8593.0
2023-11-09 12:10:00,170.05,170.3,170.05,170.21,5520.0,165.7697,166.0134,165.7697,165.9256,5520.0
2023-11-09 12:20:00,170.24,170.32,170.16,170.32,2734.0,165.9549,166.0329,165.8769,166.0329,2734.0
2023-11-09 12:30:00,170.32,170.32,170.18,170.26,6585.0,166.0329,166.0329,165.8964,165.9744,6585.0
2023-11-09 12:40:00,170.32,170.35,170.17,170.21,8477.0,166.0329,166.0621,165.8866,165.9256,8477.0
2023-11-09 12:50:00,170.21,170.28,170.2,170.22,9428.0,165.9256,165.9939,165.9159,165.9354,9428.0
2023-11-09 13:00:00,170.25,170.31,169.97,170.08,9256.0,165.9646,166.0231,165.6917,165.7989,9256.0
2023-11-09 13:10:00,170.13,170.3,170.03,170.26,2372.0,165.8476,166.0134,165.7502,165.9744,2372.0
2023-11-09 13:20:00,170.21,170.24,170.02,170.03,25220.0,165.9256,165.9549,165.7404,165.7502,25220.0
2023-11-09 13:30:00,170.03,170.17,169.9,169.93,10678.0,165.7502,165.8866,165.6234,165.6527,10678.0
2023-11-09 13:40:00,169.98,169.98,169.69,169.82,5148.0,165.7014,165.7014,165.4187,165.5454,5148.0
2023-11-09 13:50:00,169.86,170.19,169.81,170.04,11232.0,165.5844,165.9061,165.5357,165.7599,11232.0
2023-11-09 14:00:00,170.03,170.09,169.91,170.03,4587.0,165.7502,165.8087,165.6332,165.7502,4587.0
2023-11-09 14:10:00,170.11,170.11,169.89,169.93,5376.0,165.8282,165.8282,165.6137,165.6527,5376.0
2023-11-09 14:20:00,169.9,170.07,169.87,170.0,4735.0,165.6234,165.7892,165.5942,165.7209,4735.0
2023-11-09 14:30:00,169.95,170.17,169.93,170.01,5881.0,165.6722,165.8866,165.6527,165.7307,5881.0
2023-11-09 14:40:00,170.01,170.14,169.87,170.14,25886.0,165.7307,165.8574,165.5942,165.8574,25886.0
2023-11-09 14:50:00,170.14,170.32,169.9,170.32,26691.0,165.8574,166.0329,165.6234,166.0329,26691.0
2023-11-09 15:00:00,170.34,170.34,169.94,170.0,69584.0,166.0524,166.0524,165.6624,165.7209,69584.0
2023-11-09 15:10:00,170.0,170.13,169.81,169.86,8821.0,165.7209,165.8476,165.5357,165.5844,8821.0
2023-11-09 15:20:00,169.88,170.03,169.79,170.03,9846.0,165.6039,165.7502,165.5162,165.7502,9846.0
2023-11-09 15:30:00,170.06,170.17,169.9,169.93,26723.0,165.7794,165.8866,165.6234,165.6527,26723.0
2023-11-09 15:40:00,169.91,170.24,169.91,170.22,41028.0,165.6332,165.9549,165.6332,165.9354,41028.0
2023-11-09 15:50:00,170.26,170.36,169.91,170.11,143866.0,165.9744,166.0719,165.6332,165.8282,143866.0
2023-11-10 09:30:00,170.52,171.12,169.98,170.61,37622.0,166.2278,166.8127,165.7014,166.3156,37622.0
2023-11-10 09:40:00,170.63,170.63,170.09,170.37,14830.0,166.3351,166.3351,165.8087,166.0816,14830.0
2023-11-10 09:50:00,170.37,170.48,170.1,170.28,16306.0,166.0816,166.1888,165.8184,165.9939,16306.0
2023-11-10 10:00:00,170.2,170.4,169.97,170.31,16126.0,165.9159,166.1109,165.6917,166.0231,16126.0
2023-11-10 10:10:00,170.33,170.39,170.06,170.26,23706.0,166.0426,166.1011,165.7794,165.9744,23706.0
2023-11-10 10:20:00,170.21,170.38,170.15,170.17,10528.0,165.9256,166.0914,165.8671,165.8866,10528.0
2023-11-10 10:30:00,170.17,170.17,169.8,169.96,19809.0,165.8866,165.8866,165.526,165.6819,19809.0
2023-11-10 10:40:00,169.96,170.16,169.94,170.0,28826.0,165.6819,165.8769,165.6624,165.7209,28826.0
2023-11-10 10:50:00,170.03,170.13,169.98,170.06,26055.0,165.7502,165.8476,165.7014,165.7794,26055.0
2023-11-10 11:00:00,170.1,170.21,169.93,170.15,14999.0,165.8184,165.9256,165.6527,165.8671,14999.0
2023-11-10 11:10:00,170.19,170.33,170.05,170.25,47704.0,165.9061,166.0426,165.7697,165.9646,47704.0
2023-11-10 11:20:00,170.25,170.35,170.14,170.28,18965.0,165.9646,166.0621,165.8574,165.9939,18965.0
2023-11-10 11:30:00,170.3,170.61,170.22,170.44,50414.0,166.0134,166.3156,165.9354,166.1498,50414.0
2023-11-10 11:40:00,170.44,170.67,170.35,170.51,17747.0,166.1498,166.3741,166.0621,166.2181,17747.0
2023-11-10 11:50:00,170.52,170.71,170.49,170.7,13697.0,166.2278,166.413,166.1986,166.4033,13697.0
2023-11-10 12:00:00,170.76,171.3,170.75,171.01,11509.0,166.4618,166.9882,166.452,166.7055,11509.0
2023-11-10 12:10:00,171.0,171.1,170.86,170.87,6930.0,166.6957,166.7932,166.5593,166.569,6930.0
2023-11-10 12:20:00,170.81,170.98,170.81,170.96,3143.0,166.5105,166.6763,166.5105,166.6568,3143.0
2023-11-10 12:30:00,170.98,171.2,170.95,171.15,16252.0,166.6763,166.8907,166.647,166.842,16252.0
2023-11-10 12:40:00,171.12,171.12,170.96,170.99,13213.0,166.8127,166.8127,166.6568,166.686,13213.0
2023-11-10 12:50:00,170.96,171.16,170.96,171.13,15026.0,166.6568,166.8517,166.6568,166.8225,15026.0
2023-11-10 13:00:00,171.13,171.15,171.07,171.08,5140.0,166.8225,166.842,166.764,166.7737,5140.0
2023-11-10 13:10:00,171.07,171.2,171.04,171.06,11282.0,166.764,166.8907,166.7347,166.7542,11282.0
2023-11-10 13:20:00,171.09,171.18,171.03,171.08,13588.0,166.7835,166.8712,166.725,166.7737,13588.0
2023-11-10 13:30:00,171.09,171.38,171.08,171.31,19061.0,166.7835,167.0662,166.7737,166.9979,19061.0
2023-11-10 13:40:00,171.31,171.55,171.31,171.5,17980.0,166.9979,167.2319,166.9979,167.1832,17980.0
2023-11-10 13:50:00,171.53,171.53,171.34,171.45,10075.0,167.2124,167.2124,167.0272,167.1344,10075.0
2023-11-10 14:00:00,171.46,171.5,171.35,171.46,16863.0,167.1442,167.1832,167.0369,167.1442,16863.0
2023-11-10 14:10:00,171.48,171.51,171.28,171.44,20273.0,167.1637,167.1929,166.9687,167.1247,20273.0
2023-11-10 14:20:00,171.47,171.58,171.36,171.56,9513.0,167.1539,167.2611,167.0467,167.2417,9513.0
2023-11-10 14:30:00,171.6,171.61,171.48,171.55,7235.0,167.2806,167.2904,167.1637,167.2319,7235.0
2023-11-10 14:40:00,171.61,171.69,171.47,171.5,8322.0,167.2904,167.3684,167.1539,167.1832,8322.0
2023-11-10 14:50:00,171.54,171.54,171.3,171.38,15695.0,167.2222,167.2222,166.9882,167.0662,15695.0
2023-11-10 15:00:00,171.39,171.52,171.35,171.43,12809.0,167.0759,167.2027,167.0369,167.1149,12809.0
2023-11-10 15:10:00,171.45,171.45,171.26,171.33,18080.0,167.1344,167.1344,166.9492,167.0174,18080.0
2023-11-10 15:20:00,171.34,171.35,171.12,171.24,28547.0,167.0272,167.0369,166.8127,166.9297,28547.0
2023-11-10 15:30:00,171.24,171.5,171.24,171.42,38847.0,166.9297,167.1832,166.9297,167.1052,38847.0
2023-11-10 15:40:00,171.43,171.82,171.37,171.7,48239.0,167.1149,167.4951,167.0564,167.3781,48239.0
2023-11-10 15:50:00,171.7,172.0,171.57,171.82,109087.0,167.3781,167.6706,167.2514,167.4951,109087.0
2023-11-13 09:30:00,171.77,171.99,171.21,171.54,33427.0,167.4464,167.6608,166.9005,167.2222,33427.0
2023-11-13 09:40:00,171.53,171.7,171.25,171.56,9926.0,167.2124,167.3781,166.9395,167.2417,9926.0
2023-11-13 09:50:00,171.56,171.89,171.46,171.57,9521.0,167.2417,167.5633,167.1442,167.2514,9521.0
2023-11-13 10:00:00,171.62,172.0,171.54,171.97,27060.0,167.3001,167.6706,167.2222,167.6413,27060.0
2023-11-13 10:10:00,171.96,172.02,171.48,171.55,10223.0,167.6316,167.6901,167.1637,167.2319,10223.0
2023-11-13 10:20:00,171.57,171.87,171.46,171.87,12739.0,167.2514,167.5438,167.1442,167.5438,12739.0
2023-11-13 10:30:00,171.95,172.17,171.93,172.17,8127.0,167.6218,167.8363,167.6023,167.8363,8127.0
2023-11-13 10:40:00,172.17,172.2,171.99,172.2,3779.0,167.8363,167.8655,167.6608,167.8655,3779.0
2023-11-13 10:50:00,172.28,172.34,172.06,172.17,9728.0,167.9435,168.002,167.7291,167.8363,9728.0
2023-11-13 11:00:00,172.14,172.14,171.96,171.97,5733.0,167.8071,167.8071,167.6316,167.6413,5733.0
2023-11-13 11:10:00,172.01,172.13,171.99,172.13,8975.0,167.6803,167.7973,167.6608,167.7973,8975.0
2023-11-13 11:20:00,172.03,172.1,171.93,172.01,19173.0,167.6998,167.7681,167.6023,167.6803,19173.0
2023-11-13 11:30:00,172.01,172.19,171.99,172.16,7985.0,167.6803,167.8558,167.6608,167.8265,7985.0
2023-11-13 11:40:00,172.1,172.21,171.9,172.09,8837.0,167.7681,167.8753,167.5731,167.7583,8837.0
2023-11-13 11:50:00,172.11,172.25,171.96,172.25,13919.0,167.7778,167.9143,167.6316,167.9143,13919.0
2023-11-13 12:00:00,172.21,172.45,172.18,172.37,6057.0,167.8753,168.1092,167.846,168.0313,6057.0
2023-11-13 12:10:00,172.32,172.37,172.11,172.25,5098.0,167.9825,168.0313,167.7778,167.9143,5098.0
2023-11-13 12:20:00,172.35,172.57,172.3,172.42,14710.0,168.0118,168.2262,167.963,168.08,14710.0
2023-11-13 12:30:00,172.38,172.38,172.16,172.17,29906.0,168.041,168.041,167.8265,167.8363,29906.0
2023-11-13 12:40:00,172.22,172.22,172.05,172.12,12738.0,167.885,167.885,167.7193,167.7876,12738.0
2023-11-13 12:50:00,172.11,172.12,171.94,172.03,7347.0,167.7778,167.7876,167.6121,167.6998,7347.0
2023-11-13 13:00:00,171.98,172.03,171.86,171.92,4835.0,167.6511,167.6998,167.5341,167.5926,4835.0
2023-11-13 13:10:00,171.89,172.05,171.89,172.0,15620.0,167.5633,167.7193,167.5633,167.6706,15620.0
2023-11-13 13:20:00,172.03,172.03,171.82,171.83,6787.0,167.6998,167.6998,167.4951,167.5049,6787.0
2023-11-13 13:30:00,171.81,171.82,171.73,171.8,14520.0,167.4854,167.4951,167.4074,167.4756,14520.0
2023-11-13 13:40:00,171.8,172.04,171.78,171.85,8847.0,167.4756,167.7096,167.4561,167.5244,8847.0
2023-11-13 13:50:00,171.84,171.92,171.74,171.77,4882.0,167.5146,167.5926,167.4171,167.4464,4882.0
2023-11-13 14:00:00,171.77,171.79,171.6,171.75,18645.0,167.4464,167.4659,167.2806,167.4269,18645.0
2023-11-13 14:10:00,171.74,171.78,171.61,171.66,22194.0,167.4171,167.4561,167.2904,167.3391,22194.0
2023-11-13 14:20:00,171.64,171.81,171.62,171.76,48690.0,167.3196,167.4854,167.3001,167.4366,48690.0
2023-11-13 14:30:00,171.77,171.92,171.74,171.86,26270.0,167.4464,167.5926,167.4171,167.5341,26270.0
2023-11-13 14:40:00,171.83,171.86,171.75,171.79,31676.0,167.5049,167.5341,167.4269,167.4659,31676.0
2023-11-13 14:50:00,171.8,171.82,171.67,171.68,13345.0,167.4756,167.4951,167.3489,167.3586,13345.0
2023-11-13 15:00:00,171.66,171.71,171.4,171.51,17606.0,167.3391,167.3879,167.0857,167.1929,17606.0
2023-11-13 15:10:00,171.49,171.66,171.49,171.57,36833.0,167.1734,167.3391,167.1734,167.2514,36833.0
2023-11-13 15:20:00,171.57,171.98,171.51,171.89,47271.0,167.2514,167.6511,167.1929,167.5633,47271.0
2023-11-13 15:30:00,171.88,171.88,171.66,171.66,19009.0,167.5536,167.5536,167.3391,167.3391,19009.0
2023-11-13 15:40:00,171.66,171.7,171.53,171.64,68535.0,167.3391,167.3781,167.2124,167.3196,68535.0
2023-11-13 15:50:00,171.66,171.79,171.54,171.72,74300.0,167.3391,167.4659,167.2222,167.3976,74300.0
2023-11-14 09:30:00,171.4,171.73,170.59,171.0,39567.0,167.0857,167.4074,166.2961,166.6957,39567.0
2023-11-14 09:40:00,171.0,171.49,170.9,171.47,35910.0,166.6957,167.1734,166.5983,167.1539,35910.0
2023-11-14 09:50:00,171.43,171.68,171.2,171.28,26297.0,167.1149,167.3586,166.8907,166.9687,26297.0
2023-11-14 10:00:00,171.17,171.87,171.17,171.73,22429.0,166.8615,167.5438,166.8615,167.4074,22429.0
2023-11-14 10:10:00,171.87,172.35,171.74,172.18,15816.0,167.5438,168.0118,167.4171,167.846,15816.0
2023-11-14 10:20:00,172.18,172.18,171.88,172.06,17098.0,167.846,167.846,167.5536,167.7291,17098.0
2023-11-14 10:30:00,172.08,172.18,171.96,171.97,17999.0,167.7486,167.846,167.6316,167.6413,17999.0
2023-11-14 10:40:00,172.01,172.15,171.94,172.06,15924.0,167.6803,167.8168,167.6121,167.7291,15924.0
2023-11-14 10:50:00,172.04,172.32,171.95,172.2,25382.0,167.7096,167.9825,167.6218,167.8655,25382.0
2023-11-14 11:00:00,172.26,172.46,172.02,172.07,23844.0,167.924,168.119,167.6901,167.7388,23844.0
2023-11-14 11:10:00,172.05,172.36,172.04,172.05,19386.0,167.7193,168.0215,167.7096,167.7193,19386.0
2023-11-14 11:20:00,172.08,172.24,172.06,172.17,20764.0,167.7486,167.9045,167.7291,167.8363,20764.0
2023-11-14 11:30:00,172.17,172.18,171.82,171.84,33073.0,167.8363,167.846,167.4951,167.5146,33073.0
2023-11-14 11:40:00,171.82,171.94,171.77,171.77,17855.0,167.4951,167.6121,167.4464,167.4464,17855.0
2023-11-14 11:50:00,171.82,171.91,171.69,171.83,17697.0,167.4951,167.5828,167.3684,167.5049,17697.0
2023-11-14 12:00:00,171.82,171.91,171.51,171.53,22340.0,167.4951,167.5828,167.1929,167.2124,22340.0
2023-11-14 12:10:00,171.49,171.74,171.37,171.56,20314.0,167.1734,167.4171,167.0564,167.2417,20314.0
2023-11-14 12:20:00,171.56,171.56,171.26,171.36,17185.0,167.2417,167.2417,166.9492,167.0467,17185.0
2023-11-14 12:30:00,171.37,171.44,171.22,171.43,22274.0,167.0564,167.1247,166.9102,167.1149,22274.0
2023-11-14 12:40:00,171.42,171.49,171.27,171.41,13998.0,167.1052,167.1734,166.959,167.0954,13998.0
2023-11-14 12:50:00,171.41,171.53,171.4,171.46,15366.0,167.0954,167.2124,167.0857,167.1442,15366.0
2023-11-14 13:00:00,171.44,171.51,171.39,171.45,17210.0,167.1247,167.1929,167.0759,167.1344,17210.0
2023-11-14 13:10:00,171.45,171.56,171.44,171.52,14417.0,167.1344,167.2417,167.1247,167.2027,14417.0
2023-11-14 13:20:00,171.53,171.6,171.49,171.55,11992.0,167.2124,167.2806,167.1734,167.2319,11992.0
2023-11-14 13:30:00,171.55,171.74,171.54,171.66,16588.0,167.2319,167.4171,167.2222,167.3391,16588.0
2023-11-14 13:40:00,171.65,171.67,171.51,171.53,13752.0,167.3294,167.3489,167.1929,167.2124,13752.0
2023-11-14 13:50:00,171.53,171.59,171.4,171.4,18107.0,167.2124,167.2709,167.0857,167.0857,18107.0
2023-11-14 14:00:00,171.39,171.6,171.37,171.5,13372.0,167.0759,167.2806,167.0564,167.1832,13372.0
2023-11-14 14:10:00,171.5,171.59,171.35,171.53,20209.0,167.1832,167.2709,167.0369,167.2124,20209.0
2023-11-14 14:20:00,171.52,171.81,171.52,171.76,20615.0,167.2027,167.4854,167.2027,167.4366,20615.0
2023-11-14 14:30:00,171.77,172.1,171.76,172.04,13332.0,167.4464,167.7681,167.4366,167.7096,13332.0
2023-11-14 14:40:00,172.06,172.13,171.98,172.09,15483.0,167.7291,167.7973,167.6511,167.7583,15483.0
2023-11-14 14:50:00,172.09,172.26,172.04,172.25,12519.0,167.7583,167.924,167.7096,167.9143,12519.0
2023-11-14 15:00:00,172.24,172.4,172.14,172.39,28525.0,167.9045,168.0605,167.8071,168.0508,28525.0
2023-11-14 15:10:00,172.38,172.51,172.33,172.34,25156.0,168.041,168.1677,167.9923,168.002,25156.0
2023-11-14 15:20:00,172.34,172.44,172.27,172.41,27038.0,168.002,168.0995,167.9338,168.0703,27038.0
2023-11-14 15:30:00,172.44,172.5,172.29,172.47,28072.0,168.0995,168.158,167.9533,168.1287,28072.0
2023-11-14 15:40:00,172.47,172.51,172.2,172.2,39423.0,168.1287,168.1677,167.8655,167.8655,39423.0
2023-11-14 15:50:00,172.19,172.2,171.84,172.14,144542.0,167.8558,167.8655,167.5146,167.8071,144542.0
2023-11-15 09:30:00,172.0,172.75,171.51,171.96,37928.0,167.6706,168.4017,167.1929,167.6316,37928.0
2023-11-15 09:40:00,171.52,171.85,171.32,171.62,12449.0,167.2027,167.5244,167.0077,167.3001,12449.0
2023-11-15 09:50:00,171.68,171.91,171.41,171.86,12737.0,167.3586,167.5828,167.0954,167.5341,12737.0
2023-11-15 10:00:00,171.93,172.18,171.83,171.85,15282.0,167.6023,167.846,167.5049,167.5244,15282.0
2023-11-15 10:10:00,171.84,172.01,171.66,171.67,14605.0,167.5146,167.6803,167.3391,167.3489,14605.0
2023-11-15 10:20:00,171.71,171.74,171.4,171.61,18626.0,167.3879,167.4171,167.0857,167.2904,18626.0
2023-11-15 10:30:00,171.57,171.66,171.29,171.31,15251.0,167.2514,167.3391,166.9784,166.9979,15251.0
2023-11-15 10:40:00,171.29,171.32,171.06,171.06,11056.0,166.9784,167.0077,166.7542,166.7542,11056.0
2023-11-15 10:50:00,171.06,171.13,170.88,171.06,10829.0,166.7542,166.8225,166.5788,166.7542,10829.0
2023-11-15 11:00:00,171.1,171.23,171.05,171.05,9631.0,166.7932,166.92,166.7445,166.7445,9631.0
2023-11-15 11:10:00,171.07,171.12,170.9,170.94,11426.0,166.764,166.8127,166.5983,166.6373,11426.0
2023-11-15 11:20:00,170.96,171.0,170.69,170.95,17713.0,166.6568,166.6957,166.3936,166.647,17713.0
2023-11-15 11:30:00,170.95,171.43,170.93,171.31,11807.0,166.647,167.1149,166.6275,166.9979,11807.0
2023-11-15 11:40:00,171.33,171.33,171.1,171.33,9370.0,167.0174,167.0174,166.7932,167.0174,9370.0
2023-11-15 11:50:00,171.35,171.53,171.34,171.52,6868.0,167.0369,167.2124,167.0272,167.2027,6868.0
2023-11-15 12:00:00,171.56,171.6,171.35,171.55,12256.0,167.2417,167.2806,167.0369,167.2319,12256.0
2023-11-15 12:10:00,171.58,171.74,171.51,171.68,6113.0,167.2611,167.4171,167.1929,167.3586,6113.0
2023-11-15 12:20:00,171.66,171.67,171.48,171.48,13762.0,167.3391,167.3489,167.1637,167.1637,13762.0
2023-11-15 12:30:00,171.5,171.52,171.3,171.32,7119.0,167.1832,167.2027,166.9882,167.0077,7119.0
2023-11-15 12:40:00,171.34,171.42,171.17,171.18,45944.0,167.0272,167.1052,166.8615,166.8712,45944.0
2023-11-15 12:50:00,171.2,171.32,171.13,171.13,17585.0,166.8907,167.0077,166.8225,166.8225,17585.0
2023-11-15 13:00:00,171.16,171.27,171.13,171.16,40172.0,166.8517,166.959,166.8225,166.8517,40172.0
2023-11-15 13:10:00,171.16,171.44,171.13,171.43,6442.0,166.8517,167.1247,166.8225,167.1149,6442.0
2023-11-15 13:20:00,171.45,171.62,171.42,171.6,3182.0,167.1344,167.3001,167.1052,167.2806,3182.0
2023-11-15 13:30:00,171.57,171.58,171.4,171.52,11346.0,167.2514,167.2611,167.0857,167.2027,11346.0
2023-11-15 13:40:00,171.55,171.6,171.55,171.57,6320.0,167.2319,167.2806,167.2319,167.2514,6320.0
2023-11-15 13:50:00,171.57,171.63,171.54,171.59,7468.0,167.2514,167.3099,167.2222,167.2709,7468.0
2023-11-15 14:00:00,171.56,171.79,171.52,171.77,6962.0,167.2417,167.4659,167.2027,167.4464,6962.0
2023-11-15 14:10:00,171.75,171.75,171.58,171.58,7384.0,167.4269,167.4269,167.2611,167.2611,7384.0
2023-11-15 14:20:00,171.58,171.66,171.57,171.64,8491.0,167.2611,167.3391,167.2514,167.3196,8491.0
2023-11-15 14:30:00,171.69,171.69,171.56,171.61,9797.0,167.3684,167.3684,167.2417,167.2904,9797.0
2023-11-15 14:40:00,171.61,171.64,171.41,171.41,7107.0,167.2904,167.3196,167.0954,167.0954,7107.0
2023-11-15 14:50:00,171.42,171.48,171.33,171.47,9522.0,167.1052,167.1637,167.0174,167.1539,9522.0
2023-11-15 15:00:00,171.46,171.54,171.33,171.33,7846.0,167.1442,167.2222,167.0174,167.0174,7846.0
2023-11-15 15:10:00,171.34,171.51,171.33,171.34,8391.0,167.0272,167.1929,167.0174,167.0272,8391.0
2023-11-15 15:20:00,171.32,171.53,171.28,171.45,12215.0,167.0077,167.2124,166.9687,167.1344,12215.0
2023-11-15 15:30:00,171.46,171.51,171.31,171.46,20374.0,167.1442,167.1929,166.9979,167.1442,20374.0
2023-11-15 15:40:00,171.46,171.53,171.14,171.22,21212.0,167.1442,167.2124,166.8322,166.9102,21212.0
2023-11-15 15:50:00,171.27,171.36,170.97,171.19,121378.0,166.959,167.0467,166.6665,166.881,121378.0
2023-11-16 09:30:00,171.82,171.82,170.75,170.83,44449.0,167.4951,167.4951,166.452,166.53,44449.0
2023-11-16 09:40:00,170.83,171.25,170.71,170.97,20333.0,166.53,166.9395,166.413,166.6665,20333.0
2023-11-16 09:50:00,170.97,171.38,170.97,171.3,11413.0,166.6665,167.0662,166.6665,166.9882,11413.0
2023-11-16 10:00:00,171.26,171.53,171.23,171.4,14470.0,166.9492,167.2124,166.92,167.0857,14470.0
2023-11-16 10:10:00,171.4,171.85,171.28,171.85,15900.0,167.0857,167.5244,166.9687,167.5244,15900.0
2023-11-16 10:20:00,171.8,171.85,171.65,171.84,13395.0,167.4756,167.5244,167.3294,167.5146,13395.0
2023-11-16 10:30:00,171.91,171.97,171.75,171.96,11702.0,167.5828,167.6413,167.4269,167.6316,11702.0
2023-11-16 10:40:00,171.92,171.94,171.65,171.83,14719.0,167.5926,167.6121,167.3294,167.5049,14719.0
2023-11-16 10:50:00,171.81,171.95,171.77,171.91,16000.0,167.4854,167.6218,167.4464,167.5828,16000.0
2023-11-16 11:00:00,171.91,171.92,171.39,171.45,25488.0,167.5828,167.5926,167.0759,167.1344,25488.0
2023-11-16 11:10:00,171.44,171.54,171.25,171.28,20423.0,167.1247,167.2222,166.9395,166.9687,20423.0
2023-11-16 11:20:00,171.29,171.31,171.21,171.27,14373.0,166.9784,166.9979,166.9005,166.959,14373.0
2023-11-16 11:30:00,171.26,171.47,171.22,171.46,19882.0,166.9492,167.1539,166.9102,167.1442,19882.0
2023-11-16 11:40:00,171.4,171.48,171.26,171.3,23056.0,167.0857,167.1637,166.9492,166.9882,23056.0
2023-11-16 11:50:00,171.34,171.34,171.17,171.24,12982.0,167.0272,167.0272,166.8615,166.9297,12982.0
2023-11-16 12:00:00,171.25,171.36,171.12,171.14,11955.0,166.9395,167.0467,166.8127,166.8322,11955.0
2023-11-16 12:10:00,171.12,171.21,171.04,171.1,11748.0,166.8127,166.9005,166.7347,166.7932,11748.0
2023-11-16 12:20:00,171.07,171.22,171.06,171.07,12720.0,166.764,166.9102,166.7542,166.764,12720.0
2023-11-16 12:30:00,171.06,171.17,171.05,171.16,16736.0,166.7542,166.8615,166.7445,166.8517,16736.0
2023-11-16 12:40:00,171.14,171.21,171.11,171.15,11091.0,166.8322,166.9005,166.803,166.842,11091.0
2023-11-16 12:50:00,171.17,171.33,171.13,171.33,17297.0,166.8615,167.0174,166.8225,167.0174,17297.0
2023-11-16 13:00:00,171.32,171.49,171.26,171.38,11546.0,167.0077,167.1734,166.9492,167.0662,11546.0
2023-11-16 13:10:00,171.39,171.43,171.17,171.17,38633.0,167.0759,167.1149,166.8615,166.8615,38633.0
2023-11-16 13:20:00,171.15,171.23,171.07,171.18,16657.0,166.842,166.92,166.764,166.8712,16657.0
2023-11-16 13:30:00,171.18,171.21,171.02,171.15,22895.0,166.8712,166.9005,166.7152,166.842,22895.0
2023-11-16 13:40:00,171.15,171.47,171.15,171.3,31043.0,166.842,167.1539,166.842,166.9882,31043.0
2023-11-16 13:50:00,171.31,171.34,171.15,171.27,17336.0,166.9979,167.0272,166.842,166.959,17336.0
2023-11-16 14:00:00,171.27,171.32,171.21,171.21,20653.0,166.959,167.0077,166.9005,166.9005,20653.0
2023-11-16 14:10:00,171.23,171.24,171.13,171.22,17461.0,166.92,166.9297,166.8225,166.9102,17461.0
2023-11-16 14:20:00,171.21,171.23,171.14,171.2,14167.0,166.9005,166.92,166.8322,166.8907,14167.0
2023-11-16 14:30:00,171.2,171.33,171.17,171.27,16501.0,166.8907,167.0174,166.8615,166.959,16501.0
2023-11-16 14:40:00,171.27,171.41,171.2,171.41,17839.0,166.959,167.0954,166.8907,167.0954,17839.0
2023-11-16 14:50:00,171.42,171.56,171.35,171.52,19478.0,167.1052,167.2417,167.0369,167.2027,19478.0
2023-11-16 15:00:00,171.54,171.57,171.43,171.43,16516.0,167.2222,167.2514,167.1149,167.1149,16516.0
2023-11-16 15:10:00,171.44,171.53,171.42,171.49,26265.0,167.1247,167.2124,167.1052,167.1734,26265.0
2023-11-16 15:20:00,171.46,171.51,171.35,171.45,36510.0,167.1442,167.1929,167.0369,167.1344,36510.0
2023-11-16 15:30:00,171.44,171.51,171.22,171.22,28188.0,167.1247,167.1929,166.9102,166.9102,28188.0
2023-11-16 15:40:00,171.2,171.41,171.19,171.33,63004.0,166.8907,167.0954,166.881,167.0174,63004.0
2023-11-16 15:50:00,171.33,171.47,171.21,171.41,156379.0,167.0174,167.1539,166.9005,167.0954,156379.0
2023-11-17 09:30:00,171.79,171.79,170.79,170.9,99166.0,167.4659,167.4659,166.491,166.5983,99166.0
2023-11-17 09:40:00,170.92,171.13,170.43,171.02,31068.0,166.6178,166.8225,166.1401,166.7152,31068.0
2023-11-17 09:50:00,171.07,171.18,170.85,171.08,31509.0,166.764,166.8712,166.5495,166.7737,31509.0
2023-11-17 10:00:00,171.18,171.18,170.86,171.09,37981.0,166.8712,166.8712,166.5593,166.7835,37981.0
2023-11-17 10:10:00,171.06,171.16,170.8,170.8,29262.0,166.7542,166.8517,166.5008,166.5008,29262.0
2023-11-17 10:20:00,170.8,170.93,170.74,170.87,13307.0,166.5008,166.6275,166.4423,166.569,13307.0
2023-11-17 10:30:00,170.85,170.99,170.78,170.89,13129.0,166.5495,166.686,166.4813,166.5885,13129.0
2023-11-17 10:40:00,170.9,171.05,170.87,170.97,17748.0,166.5983,166.7445,166.569,166.6665,17748.0
2023-11-17 10:50:00,170.97,170.98,170.77,170.83,19092.0,166.6665,166.6763,166.4715,166.53,19092.0
2023-11-17 11:00:00,170.83,170.88,170.71,170.71,14445.0,166.53,166.5788,166.413,166.413,14445.0
2023-11-17 11:10:00,170.74,170.74,170.47,170.51,18780.0,166.4423,166.4423,166.1791,166.2181,18780.0
2023-11-17 11:20:00,170.55,170.67,170.21,170.22,16390.0,166.2571,166.3741,165.9256,165.9354,16390.0
2023-11-17 11:30:00,170.2,170.31,170.15,170.23,12010.0,165.9159,166.0231,165.8671,165.9451,12010.0
2023-11-17 11:40:00,170.23,170.26,170.19,170.22,11268.0,165.9451,165.9744,165.9061,165.9354,11268.0
2023-11-17 11:50:00,170.25,170.41,170.22,170.3,29566.0,165.9646,166.1206,165.9354,166.0134,29566.0
2023-11-17 12:00:00,170.28,170.5,170.23,170.38,15395.0,165.9939,166.2083,165.9451,166.0914,15395.0
2023-11-17 12:10:00,170.38,170.56,170.38,170.46,15478.0,166.0914,166.2668,166.0914,166.1693,15478.0
2023-11-17 12:20:00,170.49,170.54,170.42,170.42,18610.0,166.1986,166.2473,166.1303,166.1303,18610.0
2023-11-17 12:30:00,170.45,170.53,170.38,170.53,17361.0,166.1596,166.2376,166.0914,166.2376,17361.0
2023-11-17 12:40:00,170.55,170.56,170.48,170.48,12689.0,166.2571,166.2668,166.1888,166.1888,12689.0
2023-11-17 12:50:00,170.5,170.6,170.45,170.49,11139.0,166.2083,166.3058,166.1596,166.1986,11139.0
2023-11-17 13:00:00,170.47,170.49,170.24,170.4,9029.0,166.1791,166.1986,165.9549,166.1109,9029.0
2023-11-17 13:10:00,170.39,170.45,170.28,170.28,9849.0,166.1011,166.1596,165.9939,165.9939,9849.0
2023-11-17 13:20:00,170.31,170.55,170.3,170.47,13781.0,166.0231,166.2571,166.0134,166.1791,13781.0
2023-11-17 13:30:00,170.47,170.52,170.36,170.36,5883.0,166.1791,166.2278,166.0719,166.0719,5883.0
2023-11-17 13:40:00,170.37,170.44,170.26,170.37,7308.0,166.0816,166.1498,165.9744,166.0816,7308.0
2023-11-17 13:50:00,170.36,170.41,170.32,170.36,6634.0,166.0719,166.1206,166.0329,166.0719,6634.0
2023-11-17 14:00:00,170.35,170.44,170.31,170.39,8547.0,166.0621,166.1498,166.0231,166.1011,8547.0
2023-11-17 14:10:00,170.49,170.64,170.43,170.49,21061.0,166.1986,166.3448,166.1401,166.1986,21061.0
2023-11-17 14:20:00,170.5,170.53,170.46,170.49,9926.0,166.2083,166.2376,166.1693,166.1986,9926.0
2023-11-17 14:30:00,170.49,170.58,170.45,170.55,11155.0,166.1986,166.2863,166.1596,166.2571,11155.0
2023-11-17 14:40:00,170.59,170.73,170.56,170.62,7665.0,166.2961,166.4325,166.2668,166.3253,7665.0
2023-11-17 14:50:00,170.67,170.67,170.57,170.67,10449.0,166.3741,166.3741,166.2766,166.3741,10449.0
2023-11-17 15:00:00,170.67,170.68,170.55,170.59,10936.0,166.3741,166.3838,166.2571,166.2961,10936.0
2023-11-17 15:10:00,170.59,170.8,170.55,170.8,8405.0,166.2961,166.5008,166.2571,166.5008,8405.0
2023-11-17 15:20:00,170.82,170.87,170.68,170.86,21061.0,166.5203,166.569,166.3838,166.5593,21061.0
2023-11-17 15:30:00,170.87,170.91,170.63,170.64,23680.0,166.569,166.608,166.3351,166.3448,23680.0
2023-11-17 15:40:00,170.64,170.71,170.53,170.55,53653.0,166.3448,166.413,166.2376,166.2571,53653.0
2023-11-17 15:50:00,170.54,170.71,170.3,170.57,136856.0,166.2473,166.413,166.0134,166.2766,136856.0
2023-11-20 09:30:00,169.62,170.17,168.88,169.79,42834.0,165.3505,165.8866,164.6291,165.5162,42834.0
2023-11-20 09:40:00,169.75,169.85,169.6,169.62,6053.0,165.4772,165.5747,165.331,165.3505,6053.0
2023-11-20 09:50:00,169.68,170.3,169.61,170.3,10846.0,165.409,166.0134,165.3407,166.0134,10846.0
2023-11-20 10:00:00,170.31,170.55,170.13,170.48,10282.0,166.0231,166.2571,165.8476,166.1888,10282.0
2023-11-20 10:10:00,170.46,170.46,170.23,170.29,10091.0,166.1693,166.1693,165.9451,166.0036,10091.0
2023-11-20 10:20:00,170.26,170.37,170.21,170.32,6873.0,165.9744,166.0816,165.9256,166.0329,6873.0
2023-11-20 10:30:00,170.33,170.65,170.32,170.51,8394.0,166.0426,166.3546,166.0329,166.2181,8394.0
2023-11-20 10:40:00,170.49,170.69,170.42,170.65,21932.0,166.1986,166.3936,166.1303,166.3546,21932.0
2023-11-20 10:50:00,170.67,170.69,170.31,170.53,8207.0,166.3741,166.3936,166.0231,166.2376,8207.0
2023-11-20 11:00:00,170.54,170.73,170.54,170.65,8197.0,166.2473,166.4325,166.2473,166.3546,8197.0
2023-11-20 11:10:00,170.62,170.81,170.6,170.75,11328.0,166.3253,166.5105,166.3058,166.452,11328.0
2023-11-20 11:20:00,170.82,170.95,170.73,170.92,9947.0,166.5203,166.647,166.4325,166.6178,9947.0
2023-11-20 11:30:00,170.94,171.12,170.87,170.97,7604.0,166.6373,166.8127,166.569,166.6665,7604.0
2023-11-20 11:40:00,170.94,171.13,170.86,171.06,10899.0,166.6373,166.8225,166.5593,166.7542,10899.0
2023-11-20 11:50:00,171.07,171.15,170.95,171.01,8965.0,166.764,166.842,166.647,166.7055,8965.0
2023-11-20 12:00:00,171.0,171.28,170.89,171.13,13221.0,166.6957,166.9687,166.5885,166.8225,13221.0
2023-11-20 12:10:00,171.14,171.17,171.05,171.07,5226.0,166.8322,166.8615,166.7445,166.764,5226.0
2023-11-20 12:20:00,171.11,171.13,170.99,171.08,7093.0,166.803,166.8225,166.686,166.7737,7093.0
2023-11-20 12:30:00,171.08,171.16,170.94,171.09,5693.0,166.7737,166.8517,166.6373,166.7835,5693.0
2023-11-20 12:40:00,171.1,171.25,171.02,171.2,6659.0,166.7932,166.9395,166.7152,166.8907,6659.0
2023-11-20 12:50:00,171.16,171.17,171.07,171.13,4237.0,166.8517,166.8615,166.764,166.8225,4237.0
2023-11-20 13:00:00,171.13,171.45,171.08,171.33,9250.0,166.8225,167.1344,166.7737,167.0174,9250.0
2023-11-20 13:10:00,171.34,171.38,171.26,171.26,5697.0,167.0272,167.0662,166.9492,166.9492,5697.0
2023-11-20 13:20:00,171.29,171.38,171.29,171.35,5476.0,166.9784,167.0662,166.9784,167.0369,5476.0
2023-11-20 13:30:00,171.36,171.54,171.34,171.53,15245.0,167.0467,167.2222,167.0272,167.2124,15245.0
2023-11-20 13:40:00,171.53,171.66,171.52,171.61,9561.0,167.2124,167.3391,167.2027,167.2904,9561.0
2023-11-20 13:50:00,171.62,171.73,171.62,171.66,9134.0,167.3001,167.4074,167.3001,167.3391,9134.0
2023-11-20 14:00:00,171.64,171.68,171.52,171.56,7116.0,167.3196,167.3586,167.2027,167.2417,7116.0
2023-11-20 14:10:00,171.56,171.69,171.52,171.57,10150.0,167.2417,167.3684,167.2027,167.2514,10150.0
2023-11-20 14:20:00,171.57,171.67,171.56,171.66,8317.0,167.2514,167.3489,167.2417,167.3391,8317.0
2023-11-20 14:30:00,171.66,171.66,171.57,171.6,9337.0,167.3391,167.3391,167.2514,167.2806,9337.0
2023-11-20 14:40:00,171.58,171.83,171.58,171.76,12377.0,167.2611,167.5049,167.2611,167.4366,12377.0
2023-11-20 14:50:00,171.76,171.76,171.65,171.76,12665.0,167.4366,167.4366,167.3294,167.4366,12665.0
2023-11-20 15:00:00,171.78,171.85,171.72,171.8,9111.0,167.4561,167.5244,167.3976,167.4756,9111.0
2023-11-20 15:10:00,171.8,171.85,171.75,171.84,9741.0,167.4756,167.5244,167.4269,167.5146,9741.0
2023-11-20 15:20:00,171.84,171.93,171.79,171.9,13465.0,167.5146,167.6023,167.4659,167.5731,13465.0
2023-11-20 15:30:00,171.89,171.89,171.69,171.71,23686.0,167.5633,167.5633,167.3684,167.3879,23686.0
2023-11-20 15:40:00,171.71,171.81,171.51,171.53,40825.0,167.3879,167.4854,167.1929,167.2124,40825.0
2023-11-20 15:50:00,171.51,171.51,171.05,171.19,152976.0,167.1929,167.1929,166.7445,166.881,152976.0
2023-11-21 09:30:00,171.0,171.15,170.05,170.23,39649.0,166.6957,166.842,165.7697,165.9451,39649.0
2023-11-21 09:40:00,170.17,170.84,170.08,170.84,11102.0,165.8866,166.5398,165.7989,166.5398,11102.0
2023-11-21 09:50:00,170.85,170.89,170.37,170.89,19512.0,166.5495,166.5885,166.0816,166.5885,19512.0
2023-11-21 10:00:00,170.81,171.04,170.62,170.92,19771.0,166.5105,166.7347,166.3253,166.6178,19771.0
2023-11-21 10:10:00,170.94,171.23,170.91,171.22,5660.0,166.6373,166.92,166.608,166.9102,5660.0
2023-11-21 10:20:00,171.25,171.31,171.03,171.03,11422.0,166.9395,166.9979,166.725,166.725,11422.0
2023-11-21 10:30:00,171.11,171.21,171.06,171.09,11584.0,166.803,166.9005,166.7542,166.7835,11584.0
2023-11-21 10:40:00,171.07,171.27,170.97,171.15,11430.0,166.764,166.959,166.6665,166.842,11430.0
2023-11-21 10:50:00,171.07,171.26,170.88,171.26,12806.0,166.764,166.9492,166.5788,166.9492,12806.0
2023-11-21 11:00:00,171.2,171.2,171.01,171.11,7614.0,166.8907,166.8907,166.7055,166.803,7614.0
2023-11-21 11:10:00,171.11,171.35,171.09,171.29,9001.0,166.803,167.0369,166.7835,166.9784,9001.0
2023-11-21 11:20:00,171.28,171.42,171.27,171.34,13635.0,166.9687,167.1052,166.959,167.0272,13635.0
2023-11-21 11:30:00,171.31,171.53,171.31,171.36,5592.0,166.9979,167.2124,166.9979,167.0467,5592.0
2023-11-21 11:40:00,171.34,171.34,171.0,171.08,11501.0,167.0272,167.0272,166.6957,166.7737,11501.0
2023-11-21 11:50:00,171.09,171.09,170.94,171.08,19161.0,166.7835,166.7835,166.6373,166.7737,19161.0
2023-11-21 12:00:00,171.06,171.21,170.92,171.11,5900.0,166.7542,166.9005,166.6178,166.803,5900.0
2023-11-21 12:10:00,171.12,171.25,171.11,171.15,5875.0,166.8127,166.9395,166.803,166.842,5875.0
2023-11-21 12:20:00,171.12,171.25,171.08,171.16,9577.0,166.8127,166.9395,166.7737,166.8517,9577.0
2023-11-21 12:30:00,171.2,171.24,171.14,171.2,7815.0,166.8907,166.9297,166.8322,166.8907,7815.0
2023-11-21 12:40:00,171.21,171.33,171.17,171.3,4936.0,166.9005,167.0174,166.8615,166.9882,4936.0
2023-11-21 12:50:00,171.32,171.39,171.23,171.37,10203.0,167.0077,167.0759,166.92,167.0564,10203.0
2023-11-21 13:00:00,171.35,171.42,171.24,171.39,7154.0,167.0369,167.1052,166.9297,167.0759,7154.0
2023-11-21 13:10:00,171.42,171.43,171.3,171.33,7349.0,167.1052,167.1149,166.9882,167.0174,7349.0
2023-11-21 13:20:00,171.34,171.45,171.33,171.36,7356.0,167.0272,167.1344,167.0174,167.0467,7356.0
2023-11-21 13:30:00,171.35,171.52,171.35,171.49,8136.0,167.0369,167.2027,167.0369,167.1734,8136.0
2023-11-21 13:40:00,171.52,171.53,171.44,171.52,9412.0,167.2027,167.2124,167.1247,167.2027,9412.0
2023-11-21 13:50:00,171.52,171.55,171.42,171.45,13899.0,167.2027,167.2319,167.1052,167.1344,13899.0
2023-11-21 14:00:00,171.42,171.45,171.33,171.42,14540.0,167.1052,167.1344,167.0174,167.1052,14540.0
2023-11-21 14:10:00,171.44,171.53,171.42,171.48,9420.0,167.1247,167.2124,167.1052,167.1637,9420.0
2023-11-21 14:20:00,171.45,171.54,171.45,171.52,9574.0,167.1344,167.2222,167.1344,167.2027,9574.0
2023-11-21 14:30:00,171.52,171.55,171.42,171.44,19885.0,167.2027,167.2319,167.1052,167.1247,19885.0
2023-11-21 14:40:00,171.42,171.45,171.29,171.4,6362.0,167.1052,167.1344,166.9784,167.0857,6362.0
2023-11-21 14:50:00,171.41,171.51,171.36,171.49,9057.0,167.0954,167.1929,167.0467,167.1734,9057.0
2023-11-21 15:00:00,171.5,171.54,171.47,171.48,10500.0,167.1832,167.2222,167.1539,167.1637,10500.0
2023-11-21 15:10:00,171.49,171.73,171.48,171.67,40202.0,167.1734,167.4074,167.1637,167.3489,40202.0
2023-11-21 15:20:00,171.69,171.69,171.56,171.57,12101.0,167.3684,167.3684,167.2417,167.2514,12101.0
2023-11-21 15:30:00,171.57,171.58,171.35,171.54,13893.0,167.2514,167.2611,167.0369,167.2222,13893.0
2023-11-21 15:40:00,171.53,171.65,171.48,171.61,16722.0,167.2124,167.3294,167.1637,167.2904,16722.0
2023-11-21 15:50:00,171.61,171.73,171.43,171.66,62550.0,167.2904,167.4074,167.1149,167.3391,62550.0
2023-11-22 09:30:00,171.69,171.84,171.04,171.77,43576.0,167.3684,167.5146,166.7347,167.4464,43576.0
2023-11-22 09:40:00,171.93,171.93,171.52,171.68,7295.0,167.6023,167.6023,167.2027,167.3586,7295.0
2023-11-22 09:50:00,171.62,171.88,171.52,171.71,10893.0,167.3001,167.5536,167.2027,167.3879,10893.0
2023-11-22 10:00:00,171.71,171.84,171.49,171.84,10731.0,167.3879,167.5146,167.1734,167.5146,10731.0
2023-11-22 10:10:00,171.77,171.87,171.7,171.78,6758.0,167.4464,167.5438,167.3781,167.4561,6758.0
2023-11-22 10:20:00,171.7,171.8,171.44,171.51,13398.0,167.3781,167.4756,167.1247,167.1929,13398.0
2023-11-22 10:30:00,171.56,171.74,171.49,171.62,11254.0,167.2417,167.4171,167.1734,167.3001,11254.0
2023-11-22 10:40:00,171.62,171.63,171.5,171.62,8016.0,167.3001,167.3099,167.1832,167.3001,8016.0
2023-11-22 10:50:00,171.61,171.67,171.44,171.47,12129.0,167.2904,167.3489,167.1247,167.1539,12129.0
2023-11-22 11:00:00,171.48,171.76,171.41,171.7,10733.0,167.1637,167.4366,167.0954,167.3781,10733.0
2023-11-22 11:10:00,171.67,171.87,171.63,171.82,8721.0,167.3489,167.5438,167.3099,167.4951,8721.0
2023-11-22 11:20:00,171.82,172.11,171.78,171.94,14184.0,167.4951,167.7778,167.4561,167.6121,14184.0
2023-11-22 11:30:00,171.93,171.98,171.87,171.96,6278.0,167.6023,167.6511,167.5438,167.6316,6278.0
2023-11-22 11:40:00,171.98,172.04,171.87,171.87,4996.0,167.6511,167.7096,167.5438,167.5438,4996.0
2023-11-22 11:50:00,171.92,171.99,171.87,171.97,4208.0,167.5926,167.6608,167.5438,167.6413,4208.0
2023-11-22 12:00:00,171.97,172.01,171.88,171.88,9614.0,167.6413,167.6803,167.5536,167.5536,9614.0
2023-11-22 12:10:00,171.93,171.96,171.7,171.77,6268.0,167.6023,167.6316,167.3781,167.4464,6268.0
2023-11-22 12:20:00,171.74,171.74,171.58,171.62,7506.0,167.4171,167.4171,167.2611,167.3001,7506.0
2023-11-22 12:30:00,171.6,171.6,171.48,171.5,5881.0,167.2806,167.2806,167.1637,167.1832,5881.0
2023-11-22 12:40:00,171.51,171.51,171.34,171.39,6084.0,167.1929,167.1929,167.0272,167.0759,6084.0
2023-11-22 12:50:00,171.44,171.57,171.44,171.55,5419.0,167.1247,167.2514,167.1247,167.2319,5419.0
2023-11-22 13:00:00,171.51,171.69,171.51,171.69,6689.0,167.1929,167.3684,167.1929,167.3684,6689.0
2023-11-22 13:10:00,171.68,171.68,171.45,171.49,5230.0,167.3586,167.3586,167.1344,167.1734,5230.0
2023-11-22 13:20:00,171.49,171.65,171.46,171.62,8472.0,167.1734,167.3294,167.1442,167.3001,8472.0
2023-11-22 13:30:00,171.6,171.63,171.4,171.4,8652.0,167.2806,167.3099,167.0857,167.0857,8652.0
2023-11-22 13:40:00,171.34,171.39,171.23,171.32,7864.0,167.0272,167.0759,166.92,167.0077,7864.0
2023-11-22 13:50:00,171.32,171.45,171.32,171.34,11921.0,167.0077,167.1344,167.0077,167.0272,11921.0
2023-11-22 14:00:00,171.33,171.35,171.23,171.23,6934.0,167.0174,167.0369,166.92,166.92,6934.0
2023-11-22 14:10:00,171.22,171.3,171.16,171.3,9557.0,166.9102,166.9882,166.8517,166.9882,9557.0
2023-11-22 14:20:00,171.33,171.41,171.3,171.36,6486.0,167.0174,167.0954,166.9882,167.0467,6486.0
2023-11-22 14:30:00,171.4,171.41,171.19,171.2,8331.0,167.0857,167.0954,166.881,166.8907,8331.0
2023-11-22 14:40:00,171.19,171.31,171.13,171.28,8314.0,166.881,166.9979,166.8225,166.9687,8314.0
2023-11-22 14:50:00,171.29,171.4,171.27,171.31,7065.0,166.9784,167.0857,166.959,166.9979,7065.0
2023-11-22 15:00:00,171.31,171.58,171.28,171.42,14808.0,166.9979,167.2611,166.9687,167.1052,14808.0
2023-11-22 15:10:00,171.42,171.55,171.42,171.51,8786.0,167.1052,167.2319,167.1052,167.1929,8786.0
2023-11-22 15:20:00,171.51,171.65,171.47,171.65,8924.0,167.1929,167.3294,167.1539,167.3294,8924.0
2023-11-22 15:30:00,171.67,171.68,171.6,171.67,14575.0,167.3489,167.3586,167.2806,167.3489,14575.0
2023-11-22 15:40:00,171.64,171.71,171.59,171.62,18656.0,167.3196,167.3879,167.2709,167.3001,18656.0
2023-11-22 15:50:00,171.63,171.88,171.52,171.81,78974.0,167.3099,167.5536,167.2027,167.4854,78974.0
2023-11-24 09:30:00,172.82,172.82,171.5,171.73,45605.0,168.4699,168.4699,167.1832,167.4074,45605.0
2023-11-24 09:40:00,171.84,171.84,171.12,171.52,8074.0,167.5146,167.5146,166.8127,167.2027,8074.0
2023-11-24 09:50:00,171.52,171.72,171.36,171.72,7209.0,167.2027,167.3976,167.0467,167.3976,7209.0
2023-11-24 10:00:00,171.74,171.87,171.67,171.77,8972.0,167.4171,167.5438,167.3489,167.4464,8972.0
2023-11-24 10:10:00,171.76,171.81,171.64,171.68,6630.0,167.4366,167.4854,167.3196,167.3586,6630.0
2023-11-24 10:20:00,171.7,171.77,171.57,171.72,6485.0,167.3781,167.4464,167.2514,167.3976,6485.0
2023-11-24 10:30:00,171.8,171.83,171.53,171.53,9943.0,167.4756,167.5049,167.2124,167.2124,9943.0
2023-11-24 10:40:00,171.55,171.66,171.39,171.59,7472.0,167.2319,167.3391,167.0759,167.2709,7472.0
2023-11-24 10:50:00,171.56,171.74,171.56,171.64,7659.0,167.2417,167.4171,167.2417,167.3196,7659.0
2023-11-24 11:00:00,171.63,171.69,171.59,171.59,6174.0,167.3099,167.3684,167.2709,167.2709,6174.0
2023-11-24 11:10:00,171.53,171.71,171.52,171.57,12185.0,167.2124,167.3879,167.2027,167.2514,12185.0
2023-11-24 11:20:00,171.6,171.61,171.39,171.57,9023.0,167.2806,167.2904,167.0759,167.2514,9023.0
2023-11-24 11:30:00,171.56,171.56,171.28,171.28,9370.0,167.2417,167.2417,166.9687,166.9687,9370.0
2023-11-24 11:40:00,171.27,171.39,171.24,171.38,7007.0,166.959,167.0759,166.9297,167.0662,7007.0
2023-11-24 11:50:00,171.37,171.44,171.25,171.35,8468.0,167.0564,167.1247,166.9395,167.0369,8468.0
2023-11-24 12:00:00,171.35,171.45,171.3,171.33,6451.0,167.0369,167.1344,166.9882,167.0174,6451.0
2023-11-24 12:10:00,171.34,171.72,171.34,171.48,12242.0,167.0272,167.3976,167.0272,167.1637,12242.0
2023-11-24 12:20:00,171.47,171.52,171.34,171.49,9062.0,167.1539,167.2027,167.0272,167.1734,9062.0
2023-11-24 12:30:00,171.5,171.62,171.47,171.58,8953.0,167.1832,167.3001,167.1539,167.2611,8953.0
2023-11-24 12:40:00,171.6,171.74,171.6,171.66,10702.0,167.2806,167.4171,167.2806,167.3391,10702.0
2023-11-24 12:50:00,171.65,172.02,171.64,171.94,25000.0,167.3294,167.6901,167.3196,167.6121,25000.0
2023-11-27 09:30:00,171.32,171.75,170.42,170.98,50626.0,167.0077,167.4269,166.1303,166.6763,50626.0
2023-11-27 09:40:00,170.97,171.53,170.81,170.94,11359.0,166.6665,167.2124,166.5105,166.6373,11359.0
2023-11-27 09:50:00,170.95,171.02,170.84,170.99,11811.0,166.647,166.7152,166.5398,166.686,11811.0
2023-11-27 10:00:00,171.01,171.45,170.99,171.01,17335.0,166.7055,167.1344,166.686,166.7055,17335.0
2023-11-27 10:10:00,171.0,171.05,170.8,170.82,11953.0,166.6957,166.7445,166.5008,166.5203,11953.0
2023-11-27 10:20:00,170.8,170.94,170.72,170.92,11936.0,166.5008,166.6373,166.4228,166.6178,11936.0
2023-11-27 10:30:00,170.91,171.19,170.89,170.97,10975.0,166.608,166.881,166.5885,166.6665,10975.0
2023-11-27 10:40:00,170.95,171.03,170.91,170.99,19183.0,166.647,166.725,166.608,166.686,19183.0
2023-11-27 10:50:00,171.0,171.23,170.95,171.12,12389.0,166.6957,166.92,166.647,166.8127,12389.0
2023-11-27 11:00:00,171.14,171.21,170.91,171.19,19128.0,166.8322,166.9005,166.608,166.881,19128.0
2023-11-27 11:10:00,171.19,171.31,171.17,171.28,7876.0,166.881,166.9979,166.8615,166.9687,7876.0
2023-11-27 11:20:00,171.26,171.4,171.21,171.39,9078.0,166.9492,167.0857,166.9005,167.0759,9078.0
2023-11-27 11:30:00,171.38,171.4,171.17,171.17,10022.0,167.0662,167.0857,166.8615,166.8615,10022.0
2023-11-27 11:40:00,171.2,171.21,171.08,171.13,8029.0,166.8907,166.9005,166.7737,166.8225,8029.0
2023-11-27 11:50:00,171.15,171.37,171.09,171.32,7047.0,166.842,167.0564,166.7835,167.0077,7047.0
2023-11-27 12:00:00,171.31,171.37,171.15,171.23,12417.0,166.9979,167.0564,166.842,166.92,12417.0
2023-11-27 12:10:00,171.21,171.22,171.07,171.1,5743.0,166.9005,166.9102,166.764,166.7932,5743.0
2023-11-27 12:20:00,171.11,171.12,170.89,171.0,11485.0,166.803,166.8127,166.5885,166.6957,11485.0
2023-11-27 12:30:00,171.05,171.17,170.96,170.97,6176.0,166.7445,166.8615,166.6568,166.6665,6176.0
2023-11-27 12:40:00,170.99,171.18,170.98,171.18,6533.0,166.686,166.8712,166.6763,166.8712,6533.0
2023-11-27 12:50:00,171.19,171.26,171.14,171.18,5520.0,166.881,166.9492,166.8322,166.8712,5520.0
2023-11-27 13:00:00,171.17,171.28,171.14,171.26,7995.0,166.8615,166.9687,166.8322,166.9492,7995.0
2023-11-27 13:10:00,171.3,171.41,171.27,171.32,10584.0,166.9882,167.0954,166.959,167.0077,10584.0
2023-11-27 13:20:00,171.29,171.57,171.29,171.57,12386.0,166.9784,167.2514,166.9784,167.2514,12386.0
2023-11-27 13:30:00,171.48,171.59,171.48,171.5,7950.0,167.1637,167.2709,167.1637,167.1832,7950.0
2023-11-27 13:40:00,171.49,171.73,171.49,171.58,13944.0,167.1734,167.4074,167.1734,167.2611,13944.0
2023-11-27 13:50:00,171.55,171.6,171.54,171.56,7247.0,167.2319,167.2806,167.2222,167.2417,7247.0
2023-11-27 14:00:00,171.58,171.61,171.46,171.46,13407.0,167.2611,167.2904,167.1442,167.1442,13407.0
2023-11-27 14:10:00,171.49,171.62,171.45,171.55,4618.0,167.1734,167.3001,167.1344,167.2319,4618.0
2023-11-27 14:20:00,171.58,171.61,171.51,171.58,8007.0,167.2611,167.2904,167.1929,167.2611,8007.0
2023-11-27 14:30:00,171.6,171.61,171.52,171.57,6964.0,167.2806,167.2904,167.2027,167.2514,6964.0
2023-11-27 14:40:00,171.6,171.61,171.39,171.47,9266.0,167.2806,167.2904,167.0759,167.1539,9266.0
2023-11-27 14:50:00,171.44,171.51,171.39,171.51,8385.0,167.1247,167.1929,167.0759,167.1929,8385.0
2023-11-27 15:00:00,171.53,171.56,171.38,171.39,16596.0,167.2124,167.2417,167.0662,167.0759,16596.0
2023-11-27 15:10:00,171.39,171.41,171.29,171.36,5862.0,167.0759,167.0954,166.9784,167.0467,5862.0
2023-11-27 15:20:00,171.38,171.43,171.33,171.43,9998.0,167.0662,167.1149,167.0174,167.1149,9998.0
2023-11-27 15:30:00,171.45,171.71,171.43,171.69,14131.0,167.1344,167.3879,167.1149,167.3684,14131.0
2023-11-27 15:40:00,171.68,171.7,171.48,171.49,31890.0,167.3586,167.3781,167.1637,167.1734,31890.0
2023-11-27 15:50:00,171.52,171.55,171.32,171.5,63784.0,167.2027,167.2319,167.0077,167.1832,63784.0
2023-11-28 09:30:00,171.35,171.4,170.31,170.8,69542.0,167.0369,167.0857,166.0231,166.5008,69542.0
2023-11-28 09:40:00,170.87,171.34,170.84,171.26,26144.0,166.569,167.0272,166.5398,166.9492,26144.0
2023-11-28 09:50:00,171.25,171.25,170.33,170.44,23107.0,166.9395,166.9395,166.0426,166.1498,23107.0
2023-11-28 10:00:00,170.44,170.9,170.43,170.69,30682.0,166.1498,166.5983,166.1401,166.3936,30682.0
2023-11-28 10:10:00,170.73,170.92,170.68,170.86,10884.0,166.4325,166.6178,166.3838,166.5593,10884.0
2023-11-28 10:20:00,170.87,170.87,170.5,170.61,25041.0,166.569,166.569,166.2083,166.3156,25041.0
2023-11-28 10:30:00,170.59,170.8,170.54,170.66,52501.0,166.2961,166.5008,166.2473,166.3643,52501.0
2023-11-28 10:40:00,170.71,171.13,170.68,170.99,30646.0,166.413,166.8225,166.3838,166.686,30646.0
2023-11-28 10:50:00,170.94,171.03,170.56,170.63,19251.0,166.6373,166.725,166.2668,166.3351,19251.0
2023-11-28 11:00:00,170.6,170.62,170.31,170.4,16174.0,166.3058,166.3253,166.0231,166.1109,16174.0
2023-11-28 11:10:00,170.45,170.53,170.39,170.39,20265.0,166.1596,166.2376,166.1011,166.1011,20265.0
2023-11-28 11:20:00,170.39,170.48,170.32,170.34,17723.0,166.1011,166.1888,166.0329,166.0524,17723.0
2023-11-28 11:30:00,170.37,170.5,170.33,170.36,16107.0,166.0816,166.2083,166.0426,166.0719,16107.0
2023-11-28 11:40:00,170.33,170.45,170.28,170.38,19070.0,166.0426,166.1596,165.9939,166.0914,19070.0
2023-11-28 11:50:00,170.36,170.44,170.07,170.12,34480.0,166.0719,166.1498,165.7892,165.8379,34480.0
2023-11-28 12:00:00,170.12,170.33,170.1,170.33,14167.0,165.8379,166.0426,165.8184,166.0426,14167.0
2023-11-28 12:10:00,170.33,170.34,170.06,170.06,12050.0,166.0426,166.0524,165.7794,165.7794,12050.0
2023-11-28 12:20:00,170.08,170.19,170.06,170.18,12937.0,165.7989,165.9061,165.7794,165.8964,12937.0
2023-11-28 12:30:00,170.18,170.18,169.94,170.0,10579.0,165.8964,165.8964,165.6624,165.7209,10579.0
2023-11-28 12:40:00,170.02,170.09,169.97,170.03,13494.0,165.7404,165.8087,165.6917,165.7502,13494.0
2023-11-28 12:50:00,170.03,170.07,169.94,169.96,6939.0,165.7502,165.7892,165.6624,165.6819,6939.0
2023-11-28 13:00:00,169.93,169.93,169.64,169.87,13215.0,165.6527,165.6527,165.37,165.5942,13215.0
2023-11-28 13:10:00,169.85,169.98,169.78,169.89,8082.0,165.5747,165.7014,165.5065,165.6137,8082.0
2023-11-28 13:20:00,169.87,170.08,169.79,170.08,8832.0,165.5942,165.7989,165.5162,165.7989,8832.0
2023-11-28 13:30:00,170.08,170.15,169.9,169.96,17387.0,165.7989,165.8671,165.6234,165.6819,17387.0
2023-11-28 13:40:00,169.96,170.01,169.81,169.85,9276.0,165.6819,165.7307,165.5357,165.5747,9276.0
2023-11-28 13:50:00,169.89,169.9,169.67,169.69,14412.0,165.6137,165.6234,165.3992,165.4187,14412.0
2023-11-28 14:00:00,169.7,169.74,169.65,169.74,13130.0,165.4285,165.4675,165.3797,165.4675,13130.0
2023-11-28 14:10:00,169.74,169.91,169.73,169.86,12828.0,165.4675,165.6332,165.4577,165.5844,12828.0
2023-11-28 14:20:00,169.87,169.89,169.63,169.64,15955.0,165.5942,165.6137,165.3602,165.37,15955.0
2023-11-28 14:30:00,169.62,169.88,169.58,169.88,14236.0,165.3505,165.6039,165.3115,165.6039,14236.0
2023-11-28 14:40:00,169.87,169.92,169.84,169.88,11992.0,165.5942,165.6429,165.5649,165.6039,11992.0
2023-11-28 14:50:00,169.85,169.9,169.8,169.8,13085.0,165.5747,165.6234,165.526,165.526,13085.0
2023-11-28 15:00:00,169.84,169.84,169.76,169.79,12329.0,165.5649,165.5649,165.487,165.5162,12329.0
2023-11-28 15:10:00,169.81,169.81,169.61,169.71,16259.0,165.5357,165.5357,165.3407,165.4382,16259.0
2023-11-28 15:20:00,169.7,169.97,169.68,169.92,19869.0,165.4285,165.6917,165.409,165.6429,19869.0
2023-11-28 15:30:00,169.89,169.89,169.66,169.69,25010.0,165.6137,165.6137,165.3895,165.4187,25010.0
2023-11-28 15:40:00,169.69,169.87,169.67,169.87,30144.0,165.4187,165.5942,165.3992,165.5942,30144.0
2023-11-28 15:50:00,169.85,169.92,169.48,169.69,117802.0,165.5747,165.6429,165.214,165.4187,117802.0
2023-11-29 09:30:00,169.66,170.0,169.43,169.47,36103.0,165.3895,165.7209,165.1653,165.2043,36103.0
2023-11-29 09:40:00,169.46,169.46,169.05,169.12,8505.0,165.1945,165.1945,164.7948,164.8631,8505.0
2023-11-29 09:50:00,169.09,169.1,168.85,168.99,6926.0,164.8338,164.8436,164.5999,164.7363,6926.0
2023-11-29 10:00:00,169.05,169.52,169.03,169.45,10123.0,164.7948,165.253,164.7753,165.1848,10123.0
2023-11-29 10:10:00,169.44,169.63,169.39,169.56,9525.0,165.175,165.3602,165.1263,165.292,9525.0
2023-11-29 10:20:00,169.57,169.57,169.21,169.27,14244.0,165.3017,165.3017,164.9508,165.0093,14244.0
2023-11-29 10:30:00,169.19,169.47,169.19,169.44,8355.0,164.9313,165.2043,164.9313,165.175,8355.0
2023-11-29 10:40:00,169.43,169.79,169.42,169.75,11363.0,165.1653,165.5162,165.1555,165.4772,11363.0
2023-11-29 10:50:00,169.72,169.79,169.4,169.46,12196.0,165.448,165.5162,165.136,165.1945,12196.0
2023-11-29 11:00:00,169.45,169.48,169.25,169.31,9547.0,165.1848,165.214,164.9898,165.0483,9547.0
2023-11-29 11:10:00,169.31,169.46,169.24,169.46,9335.0,165.0483,165.1945,164.98,165.1945,9335.0
2023-11-29 11:20:00,169.49,169.57,169.44,169.55,11560.0,165.2238,165.3017,165.175,165.2822,11560.0
2023-11-29 11:30:00,169.55,169.69,169.54,169.69,20297.0,165.2822,165.4187,165.2725,165.4187,20297.0
2023-11-29 11:40:00,169.7,169.7,169.52,169.61,5125.0,165.4285,165.4285,165.253,165.3407,5125.0
2023-11-29 11:50:00,169.6,169.6,169.39,169.4,8372.0,165.331,165.331,165.1263,165.136,8372.0
2023-11-29 12:00:00,169.37,169.59,169.32,169.37,11570.0,165.1068,165.3212,165.058,165.1068,11570.0
2023-11-29 12:10:00,169.39,169.6,169.34,169.55,8370.0,165.1263,165.331,165.0775,165.2822,8370.0
2023-11-29 12:20:00,169.59,169.59,169.3,169.36,11075.0,165.3212,165.3212,165.0385,165.097,11075.0
2023-11-29 12:30:00,169.38,169.52,169.35,169.49,9353.0,165.1165,165.253,165.0873,165.2238,9353.0
2023-11-29 12:40:00,169.51,169.51,169.33,169.45,9967.0,165.2433,165.2433,165.0678,165.1848,9967.0
2023-11-29 12:50:00,169.43,169.45,169.37,169.39,8331.0,165.1653,165.1848,165.1068,165.1263,8331.0
2023-11-29 13:00:00,169.37,169.51,169.36,169.48,11858.0,165.1068,165.2433,165.097,165.214,11858.0
2023-11-29 13:10:00,169.52,169.52,169.35,169.43,8441.0,165.253,165.253,165.0873,165.1653,8441.0
2023-11-29 13:20:00,169.43,169.64,169.39,169.6,13844.0,165.1653,165.37,165.1263,165.331,13844.0
2023-11-29 13:30:00,169.59,169.81,169.46,169.74,14287.0,165.3212,165.5357,165.1945,165.4675,14287.0
2023-11-29 13:40:00,169.75,169.79,169.66,169.66,10364.0,165.4772,165.5162,165.3895,165.3895,10364.0
2023-11-29 13:50:00,169.71,169.72,169.65,169.69,9697.0,165.4382,165.448,165.3797,165.4187,9697.0
2023-11-29 14:00:00,169.71,169.9,169.71,169.78,8197.0,165.4382,165.6234,165.4382,165.5065,8197.0
2023-11-29 14:10:00,169.78,169.78,169.43,169.43,12184.0,165.5065,165.5065,165.1653,165.1653,12184.0
2023-11-29 14:20:00,169.43,169.58,169.42,169.55,9727.0,165.1653,165.3115,165.1555,165.2822,9727.0
2023-11-29 14:30:00,169.52,169.52,169.36,169.44,7459.0,165.253,165.253,165.097,165.175,7459.0
2023-11-29 14:40:00,169.41,169.44,169.29,169.37,9233.0,165.1458,165.175,165.0288,165.1068,9233.0
2023-11-29 14:50:00,169.39,169.51,169.39,169.49,10740.0,165.1263,165.2433,165.1263,165.2238,10740.0
2023-11-29 15:00:00,169.47,169.65,169.45,169.64,15145.0,165.2043,165.3797,165.1848,165.37,15145.0
2023-11-29 15:10:00,169.64,169.64,169.47,169.54,14570.0,165.37,165.37,165.2043,165.2725,14570.0
2023-11-29 15:20:00,169.53,169.56,169.29,169.29,14352.0,165.2627,165.292,165.0288,165.0288,14352.0
2023-11-29 15:30:00,169.28,169.57,169.25,169.57,21884.0,165.019,165.3017,164.9898,165.3017,21884.0
2023-11-29 15:40:00,169.56,169.66,169.49,169.64,21304.0,165.292,165.3895,165.2238,165.37,21304.0
2023-11-29 15:50:00,169.64,169.77,169.53,169.77,89391.0,165.37,165.4967,165.2627,165.4967,89391.0
2023-11-30 09:30:00,169.52,169.55,168.73,169.18,28811.0,165.9295,165.9589,165.1562,165.5967,28811.0
2023-11-30 09:40:00,169.19,169.56,168.93,169.37,49204.0,165.6065,165.9687,165.352,165.7827,49204.0
2023-11-30 09:50:00,169.28,169.85,169.28,169.79,16806.0,165.6946,166.2525,165.6946,166.1938,16806.0
2023-11-30 10:00:00,169.79,169.79,169.37,169.54,16196.0,166.1938,166.1938,165.7827,165.9491,16196.0
2023-11-30 10:10:00,169.53,169.88,169.52,169.7,19968.0,165.9393,166.2819,165.9295,166.1057,19968.0
2023-11-30 10:20:00,169.68,169.74,169.46,169.54,9703.0,166.0861,166.1449,165.8708,165.9491,9703.0
2023-11-30 10:30:00,169.53,169.78,169.53,169.75,8997.0,165.9393,166.184,165.9393,166.1546,8997.0
2023-11-30 10:40:00,169.81,170.17,169.81,170.12,14408.0,166.2134,166.5657,166.2134,166.5168,14408.0
2023-11-30 10:50:00,170.11,170.35,169.99,170.28,10276.0,166.507,166.7419,166.3896,166.6734,10276.0
2023-11-30 11:00:00,170.22,170.33,170.02,170.33,10973.0,166.6147,166.7224,166.4189,166.7224,10973.0
2023-11-30 11:10:00,170.34,170.34,170.2,170.24,8217.0,166.7321,166.7321,166.5951,166.6343,8217.0
2023-11-30 11:20:00,170.24,170.5,170.14,170.3,12910.0,166.6343,166.8888,166.5364,166.693,12910.0
2023-11-30 11:30:00,170.33,170.39,170.01,170.01,8005.0,166.7224,166.7811,166.4091,166.4091,8005.0
2023-11-30 11:40:00,170.04,170.14,169.75,170.08,10835.0,166.4385,166.5364,166.1546,166.4777,10835.0
2023-11-30 11:50:00,170.09,170.2,170.05,170.19,8170.0,166.4874,166.5951,166.4483,166.5853,8170.0
2023-11-30 12:00:00,170.16,170.32,170.12,170.23,9450.0,166.556,166.7126,166.5168,166.6245,9450.0
2023-11-30 12:10:00,170.22,170.29,169.86,169.89,10302.0,166.6147,166.6832,166.2623,166.2917,10302.0
2023-11-30 12:20:00,169.83,169.91,169.74,169.87,6490.0,166.2329,166.3113,166.1449,166.2721,6490.0
2023-11-30 12:30:00,169.87,169.98,169.83,169.88,6924.0,166.2721,166.3798,166.2329,166.2819,6924.0
2023-11-30 12:40:00,169.89,170.19,169.88,170.1,4684.0,166.2917,166.5853,166.2819,166.4972,4684.0
2023-11-30 12:50:00,170.14,170.15,170.01,170.1,8553.0,166.5364,166.5462,166.4091,166.4972,8553.0
2023-11-30 13:00:00,170.07,170.29,170.05,170.23,6571.0,166.4679,166.6832,166.4483,166.6245,6571.0
2023-11-30 13:10:00,170.23,170.46,170.23,170.41,5751.0,166.6245,166.8496,166.6245,166.8007,5751.0
2023-11-30 13:20:00,170.44,170.5,170.31,170.43,10441.0,166.83,166.8888,166.7028,166.8202,10441.0
2023-11-30 13:30:00,170.43,170.57,170.38,170.5,33596.0,166.8202,166.9573,166.7713,166.8888,33596.0
2023-11-30 13:40:00,170.55,170.68,170.46,170.56,8933.0,166.9377,167.0649,166.8496,166.9475,8933.0
2023-11-30 13:50:00,170.54,170.73,170.51,170.71,6442.0,166.9279,167.1139,166.8985,167.0943,6442.0
2023-11-30 14:00:00,170.71,170.75,170.58,170.58,13587.0,167.0943,167.1335,166.9671,166.9671,13587.0
2023-11-30 14:10:00,170.58,170.7,170.52,170.68,7946.0,166.9671,167.0845,166.9083,167.0649,7946.0
2023-11-30 14:20:00,170.66,170.66,170.4,170.41,11191.0,167.0454,167.0454,166.7909,166.8007,11191.0
2023-11-30 14:30:00,170.42,170.52,170.4,170.43,8596.0,166.8105,166.9083,166.7909,166.8202,8596.0
2023-11-30 14:40:00,170.42,170.6,170.42,170.57,18105.0,166.8105,166.9866,166.8105,166.9573,18105.0
2023-11-30 14:50:00,170.58,170.65,170.44,170.5,13287.0,166.9671,167.0356,166.83,166.8888,13287.0
2023-11-30 15:00:00,170.52,170.53,170.38,170.41,8314.0,166.9083,166.9181,166.7713,166.8007,8314.0
2023-11-30 15:10:00,170.42,170.53,170.32,170.42,14037.0,166.8105,166.9181,166.7126,166.8105,14037.0
2023-11-30 15:20:00,170.41,170.49,170.25,170.38,15902.0,166.8007,166.879,166.6441,166.7713,15902.0
2023-11-30 15:30:00,170.39,170.56,170.32,170.53,23779.0,166.7811,166.9475,166.7126,166.9181,23779.0
2023-11-30 15:40:00,170.54,170.79,170.52,170.61,41211.0,166.9279,167.1726,166.9083,166.9964,41211.0
2023-11-30 15:50:00,170.6,171.19,170.52,170.98,162527.0,166.9866,167.5641,166.9083,167.3586,162527.0
2023-12-01 09:30:00,171.24,171.62,170.79,171.21,44609.0,167.6131,167.985,167.1726,167.5837,44609.0
2023-12-01 09:40:00,171.29,171.35,171.15,171.28,5536.0,167.662,167.7208,167.525,167.6522,5536.0
2023-12-01 09:50:00,171.28,171.88,171.27,171.87,9780.0,167.6522,168.2395,167.6424,168.2297,9780.0
2023-12-01 10:00:00,171.71,172.19,171.56,172.03,21225.0,168.0731,168.543,167.9263,168.3864,21225.0
2023-12-01 10:10:00,172.0,172.06,171.84,171.9,20000.0,168.357,168.4157,168.2004,168.2591,20000.0
2023-12-01 10:20:00,171.82,171.97,171.7,171.94,26152.0,168.1808,168.3276,168.0633,168.2983,26152.0
2023-12-01 10:30:00,171.89,172.5,171.82,172.47,21437.0,168.2493,168.8464,168.1808,168.817,21437.0
2023-12-01 10:40:00,172.5,172.54,172.31,172.42,25876.0,168.8464,168.8856,168.6604,168.7681,25876.0
2023-12-01 10:50:00,172.42,172.63,172.38,172.44,19413.0,168.7681,168.9736,168.7289,168.7877,19413.0
2023-12-01 11:00:00,172.46,172.53,172.15,172.48,9099.0,168.8072,168.8758,168.5038,168.8268,9099.0
2023-12-01 11:10:00,172.45,172.59,172.22,172.29,17743.0,168.7975,168.9345,168.5723,168.6408,17743.0
2023-12-01 11:20:00,172.26,172.53,172.24,172.48,11973.0,168.6115,168.8758,168.5919,168.8268,11973.0
2023-12-01 11:30:00,172.54,172.64,172.3,172.43,6180.0,168.8856,168.9834,168.6506,168.7779,6180.0
2023-12-01 11:40:00,172.43,172.51,172.33,172.41,13365.0,168.7779,168.8562,168.68,168.7583,13365.0
2023-12-01 11:50:00,172.44,172.66,172.43,172.65,9617.0,168.7877,169.003,168.7779,168.9932,9617.0
2023-12-01 12:00:00,172.68,172.8,172.58,172.77,10470.0,169.0226,169.14,168.9247,169.1107,10470.0
2023-12-01 12:10:00,172.77,172.9,172.75,172.77,13434.0,169.1107,169.2379,169.0911,169.1107,13434.0
2023-12-01 12:20:00,172.81,172.85,172.62,172.73,9115.0,169.1498,169.189,168.9639,169.0715,9115.0
2023-12-01 12:30:00,172.72,172.81,172.63,172.71,6515.0,169.0617,169.1498,168.9736,169.0519,6515.0
2023-12-01 12:40:00,172.72,172.75,172.62,172.73,7370.0,169.0617,169.0911,168.9639,169.0715,7370.0
2023-12-01 12:50:00,172.7,172.84,172.7,172.81,14475.0,169.0422,169.1792,169.0422,169.1498,14475.0
2023-12-01 13:00:00,172.81,172.91,172.78,172.85,21763.0,169.1498,169.2477,169.1205,169.189,21763.0
2023-12-01 13:10:00,172.83,172.92,172.78,172.92,11512.0,169.1694,169.2575,169.1205,169.2575,11512.0
2023-12-01 13:20:00,172.96,173.09,172.9,172.93,16208.0,169.2967,169.4239,169.2379,169.2673,16208.0
2023-12-01 13:30:00,172.93,173.13,172.92,173.07,8894.0,169.2673,169.4631,169.2575,169.4043,8894.0
2023-12-01 13:40:00,173.06,173.32,173.06,173.13,10432.0,169.3945,169.649,169.3945,169.4631,10432.0
2023-12-01 13:50:00,173.14,173.25,173.11,173.21,10082.0,169.4728,169.5805,169.4435,169.5414,10082.0
2023-12-01 14:00:00,173.22,173.28,173.18,173.18,10826.0,169.5511,169.6099,169.512,169.512,10826.0
2023-12-01 14:10:00,173.15,173.41,173.14,173.24,23677.0,169.4826,169.7371,169.4728,169.5707,23677.0
2023-12-01 14:20:00,173.22,173.29,173.12,173.17,16827.0,169.5511,169.6197,169.4533,169.5022,16827.0
2023-12-01 14:30:00,173.24,173.24,172.93,172.99,13802.0,169.5707,169.5707,169.2673,169.326,13802.0
2023-12-01 14:40:00,172.95,173.14,172.85,173.13,17339.0,169.2869,169.4728,169.189,169.4631,17339.0
2023-12-01 14:50:00,173.11,173.56,173.11,173.55,11541.0,169.4435,169.8839,169.4435,169.8742,11541.0
2023-12-01 15:00:00,173.58,173.61,173.3,173.37,20817.0,169.9035,169.9329,169.6295,169.698,20817.0
2023-12-01 15:10:00,173.35,173.52,173.35,173.49,21298.0,169.6784,169.8448,169.6784,169.8154,21298.0
2023-12-01 15:20:00,173.5,173.72,173.42,173.7,19432.0,169.8252,170.0406,169.7469,170.021,19432.0
2023-12-01 15:30:00,173.69,173.72,173.54,173.55,23623.0,170.0112,170.0406,169.8644,169.8742,23623.0
2023-12-01 15:40:00,173.56,173.81,173.51,173.81,27119.0,169.8839,170.1287,169.835,170.1287,27119.0
2023-12-01 15:50:00,173.85,173.93,173.65,173.87,114770.0,170.1678,170.2461,169.972,170.1874,114770.0
2023-12-04 09:30:00,172.86,173.54,172.76,173.4,46156.0,169.1988,169.8644,169.1009,169.7273,46156.0
2023-12-04 09:40:00,173.34,174.1,173.19,173.96,18444.0,169.6686,170.4125,169.5218,170.2755,18444.0
2023-12-04 09:50:00,174.02,174.12,173.24,173.41,9237.0,170.3342,170.4321,169.5707,169.7371,9237.0
2023-12-04 10:00:00,173.43,173.67,173.17,173.61,12677.0,169.7567,169.9916,169.5022,169.9329,12677.0
2023-12-04 10:10:00,173.61,173.94,173.61,173.94,10493.0,169.9329,170.2559,169.9329,170.2559,10493.0
2023-12-04 10:20:00,173.94,174.08,173.75,174.04,12854.0,170.2559,170.3929,170.0699,170.3538,12854.0
2023-12-04 10:30:00,174.01,174.23,173.93,173.93,10274.0,170.3244,170.5398,170.2461,170.2461,10274.0
2023-12-04 10:40:00,173.96,173.96,173.59,173.59,8697.0,170.2755,170.2755,169.9133,169.9133,8697.0
2023-12-04 10:50:00,173.58,173.76,173.52,173.63,10978.0,169.9035,170.0797,169.8448,169.9525,10978.0
2023-12-04 11:00:00,173.62,173.7,173.57,173.62,13628.0,169.9427,170.021,169.8937,169.9427,13628.0
2023-12-04 11:10:00,173.59,173.59,173.3,173.55,13209.0,169.9133,169.9133,169.6295,169.8742,13209.0
2023-12-04 11:20:00,173.52,173.57,173.25,173.33,9219.0,169.8448,169.8937,169.5805,169.6588,9219.0
2023-12-04 11:30:00,173.39,173.48,173.24,173.27,10194.0,169.7175,169.8056,169.5707,169.6001,10194.0
2023-12-04 11:40:00,173.26,173.44,173.24,173.35,7618.0,169.5903,169.7665,169.5707,169.6784,7618.0
2023-12-04 11:50:00,173.41,173.55,173.4,173.49,7885.0,169.7371,169.8742,169.7273,169.8154,7885.0
2023-12-04 12:00:00,173.51,173.71,173.47,173.71,7748.0,169.835,170.0308,169.7959,170.0308,7748.0
2023-12-04 12:10:00,173.7,174.0,173.53,173.59,82800.0,170.021,170.3146,169.8546,169.9133,82800.0
2023-12-04 12:20:00,173.61,173.77,173.58,173.73,7400.0,169.9329,170.0895,169.9035,170.0503,7400.0
2023-12-04 12:30:00,173.69,173.8,173.63,173.73,7025.0,170.0112,170.1189,169.9525,170.0503,7025.0
2023-12-04 12:40:00,173.71,173.8,173.61,173.8,7543.0,170.0308,170.1189,169.9329,170.1189,7543.0
2023-12-04 12:50:00,173.75,173.85,173.7,173.81,9690.0,170.0699,170.1678,170.021,170.1287,9690.0
2023-12-04 13:00:00,173.78,173.93,173.77,173.86,27847.0,170.0993,170.2461,170.0895,170.1776,27847.0
2023-12-04 13:10:00,173.86,173.95,173.72,173.9,10739.0,170.1776,170.2657,170.0406,170.2167,10739.0
2023-12-04 13:20:00,173.91,174.1,173.9,174.09,11730.0,170.2265,170.4125,170.2167,170.4027,11730.0
2023-12-04 13:30:00,174.09,174.36,174.09,174.36,21222.0,170.4027,170.667,170.4027,170.667,21222.0
2023-12-04 13:40:00,174.34,174.35,174.12,174.14,13764.0,170.6474,170.6572,170.4321,170.4517,13764.0
2023-12-04 13:50:00,174.15,174.18,174.0,174.11,11047.0,170.4615,170.4908,170.3146,170.4223,11047.0
2023-12-04 14:00:00,174.14,174.21,174.01,174.13,9467.0,170.4517,170.5202,170.3244,170.4419,9467.0
2023-12-04 14:10:00,174.12,174.2,174.01,174.01,9632.0,170.4321,170.5104,170.3244,170.3244,9632.0
2023-12-04 14:20:00,173.94,174.12,173.94,174.1,14807.0,170.2559,170.4321,170.2559,170.4125,14807.0
2023-12-04 14:30:00,174.12,174.23,174.06,174.23,10033.0,170.4321,170.5398,170.3734,170.5398,10033.0
2023-12-04 14:40:00,174.27,174.36,174.21,174.31,8459.0,170.5789,170.667,170.5202,170.6181,8459.0
2023-12-04 14:50:00,174.29,174.38,174.26,174.3,14841.0,170.5985,170.6866,170.5691,170.6083,14841.0
2023-12-04 15:00:00,174.31,174.34,174.07,174.25,14203.0,170.6181,170.6474,170.3831,170.5593,14203.0
2023-12-04 15:10:00,174.25,174.39,174.25,174.37,10517.0,170.5593,170.6964,170.5593,170.6768,10517.0
2023-12-04 15:20:00,174.38,174.39,173.98,174.08,20418.0,170.6866,170.6964,170.2951,170.3929,20418.0
2023-12-04 15:30:00,174.09,174.1,173.89,173.99,20242.0,170.4027,170.4125,170.207,170.3048,20242.0
2023-12-04 15:40:00,173.99,174.3,173.97,174.24,45522.0,170.3048,170.6083,170.2853,170.5495,45522.0
2023-12-04 15:50:00,174.21,174.47,174.2,174.39,133408.0,170.5202,170.7747,170.5104,170.6964,133408.0
2023-12-05 09:30:00,174.46,174.8,173.41,173.7,43833.0,170.7649,171.0977,169.7371,170.021,43833.0
2023-12-05 09:40:00,173.8,174.11,173.7,174.01,12542.0,170.1189,170.4223,170.021,170.3244,12542.0
2023-12-05 09:50:00,173.91,173.91,173.09,173.14,26957.0,170.2265,170.2265,169.4239,169.4728,26957.0
2023-12-05 10:00:00,173.22,173.44,173.06,173.12,19850.0,169.5511,169.7665,169.3945,169.4533,19850.0
2023-12-05 10:10:00,173.05,173.07,172.82,172.86,10283.0,169.3847,169.4043,169.1596,169.1988,10283.0
2023-12-05 10:20:00,172.86,173.19,172.86,173.19,13716.0,169.1988,169.5218,169.1988,169.5218,13716.0
2023-12-05 10:30:00,173.19,173.49,173.17,173.49,18873.0,169.5218,169.8154,169.5022,169.8154,18873.0
2023-12-05 10:40:00,173.47,173.65,173.41,173.56,14409.0,169.7959,169.972,169.7371,169.8839,14409.0
2023-12-05 10:50:00,173.55,173.75,173.42,173.59,25862.0,169.8742,170.0699,169.7469,169.9133,25862.0
2023-12-05 11:00:00,173.62,173.85,173.57,173.61,13936.0,169.9427,170.1678,169.8937,169.9329,13936.0
2023-12-05 11:10:00,173.62,173.75,173.32,173.32,8837.0,169.9427,170.0699,169.649,169.649,8837.0
2023-12-05 11:20:00,173.31,173.92,173.3,173.86,11599.0,169.6392,170.2363,169.6295,170.1776,11599.0
2023-12-05 11:30:00,173.89,174.12,173.89,174.12,8488.0,170.207,170.4321,170.207,170.4321,8488.0
2023-12-05 11:40:00,174.08,174.08,173.93,173.93,7722.0,170.3929,170.3929,170.2461,170.2461,7722.0
2023-12-05 11:50:00,173.97,174.14,173.9,174.06,10847.0,170.2853,170.4517,170.2167,170.3734,10847.0
2023-12-05 12:00:00,174.06,174.13,173.87,173.94,10286.0,170.3734,170.4419,170.1874,170.2559,10286.0
2023-12-05 12:10:00,173.95,174.06,173.92,173.95,7887.0,170.2657,170.3734,170.2363,170.2657,7887.0
2023-12-05 12:20:00,173.97,174.05,173.88,174.03,7382.0,170.2853,170.3636,170.1972,170.344,7382.0
2023-12-05 12:30:00,174.03,174.05,173.9,173.95,6292.0,170.344,170.3636,170.2167,170.2657,6292.0
2023-12-05 12:40:00,173.95,173.97,173.86,173.86,8692.0,170.2657,170.2853,170.1776,170.1776,8692.0
2023-12-05 12:50:00,173.86,173.95,173.82,173.95,13262.0,170.1776,170.2657,170.1384,170.2657,13262.0
2023-12-05 13:00:00,174.0,174.09,173.87,174.01,5084.0,170.3146,170.4027,170.1874,170.3244,5084.0
2023-12-05 13:10:00,174.01,174.1,174.01,174.02,6394.0,170.3244,170.4125,170.3244,170.3342,6394.0
2023-12-05 13:20:00,173.99,173.99,173.83,173.87,6033.0,170.3048,170.3048,170.1482,170.1874,6033.0
2023-12-05 13:30:00,173.89,173.91,173.39,173.45,8649.0,170.207,170.2265,169.7175,169.7763,8649.0
2023-12-05 13:40:00,173.43,173.49,173.37,173.44,9829.0,169.7567,169.8154,169.698,169.7665,9829.0
2023-12-05 13:50:00,173.44,173.44,173.31,173.32,7381.0,169.7665,169.7665,169.6392,169.649,7381.0
2023-12-05 14:00:00,173.31,173.36,173.22,173.28,5067.0,169.6392,169.6882,169.5511,169.6099,5067.0
2023-12-05 14:10:00,173.29,173.31,173.2,173.24,10032.0,169.6197,169.6392,169.5316,169.5707,10032.0
2023-12-05 14:20:00,173.22,173.27,173.09,173.13,9162.0,169.5511,169.6001,169.4239,169.4631,9162.0
2023-12-05 14:30:00,173.15,173.24,173.11,173.14,9217.0,169.4826,169.5707,169.4435,169.4728,9217.0
2023-12-05 14:40:00,173.15,173.22,173.06,173.06,10731.0,169.4826,169.5511,169.3945,169.3945,10731.0
2023-12-05 14:50:00,173.06,173.27,173.05,173.25,13589.0,169.3945,169.6001,169.3847,169.5805,13589.0
2023-12-05 15:00:00,173.23,173.24,173.09,173.15,11186.0,169.5609,169.5707,169.4239,169.4826,11186.0
2023-12-05 15:10:00,173.15,173.15,173.0,173.13,11476.0,169.4826,169.4826,169.3358,169.4631,11476.0
2023-12-05 15:20:00,173.16,173.28,173.08,173.17,18474.0,169.4924,169.6099,169.4141,169.5022,18474.0
2023-12-05 15:30:00,173.18,173.32,173.17,173.29,14869.0,169.512,169.649,169.5022,169.6197,14869.0
2023-12-05 15:40:00,173.29,173.3,173.18,173.19,24830.0,169.6197,169.6295,169.512,169.5218,24830.0
2023-12-05 15:50:00,173.14,173.19,172.91,173.07,78914.0,169.4728,169.5218,169.2477,169.4043,78914.0
2023-12-06 09:30:00,172.6,173.36,172.22,172.71,44217.0,168.9443,169.6882,168.5723,169.0519,44217.0
2023-12-06 09:40:00,172.75,173.1,172.67,172.88,15090.0,169.0911,169.4337,169.0128,169.2183,15090.0
2023-12-06 09:50:00,172.88,173.22,172.68,173.17,14330.0,169.2183,169.5511,169.0226,169.5022,14330.0
2023-12-06 10:00:00,173.15,173.27,172.63,172.72,16715.0,169.4826,169.6001,168.9736,169.0617,16715.0
2023-12-06 10:10:00,172.69,172.94,172.63,172.73,11916.0,169.0324,169.2771,168.9736,169.0715,11916.0
2023-12-06 10:20:00,172.73,173.25,172.71,173.08,14418.0,169.0715,169.5805,169.0519,169.4141,14418.0
2023-12-06 10:30:00,173.13,173.22,173.0,173.18,8052.0,169.4631,169.5511,169.3358,169.512,8052.0
2023-12-06 10:40:00,173.13,173.14,172.72,172.72,9762.0,169.4631,169.4728,169.0617,169.0617,9762.0
2023-12-06 10:50:00,172.73,172.78,172.43,172.66,10053.0,169.0715,169.1205,168.7779,169.003,10053.0
2023-12-06 11:00:00,172.64,172.9,172.6,172.89,11159.0,168.9834,169.2379,168.9443,169.2281,11159.0
2023-12-06 11:10:00,172.89,172.9,172.78,172.81,14215.0,169.2281,169.2379,169.1205,169.1498,14215.0
2023-12-06 11:20:00,172.8,172.84,172.69,172.72,14473.0,169.14,169.1792,169.0324,169.0617,14473.0
2023-12-06 11:30:00,172.69,172.76,172.49,172.67,17574.0,169.0324,169.1009,168.8366,169.0128,17574.0
2023-12-06 11:40:00,172.67,172.96,172.65,172.94,10354.0,169.0128,169.2967,168.9932,169.2771,10354.0
2023-12-06 11:50:00,172.94,173.18,172.88,172.92,12911.0,169.2771,169.512,169.2183,169.2575,12911.0
2023-12-06 12:00:00,172.94,173.01,172.9,172.94,8544.0,169.2771,169.3456,169.2379,169.2771,8544.0
2023-12-06 12:10:00,172.96,173.0,172.7,172.72,10191.0,169.2967,169.3358,169.0422,169.0617,10191.0
2023-12-06 12:20:00,172.75,172.84,172.61,172.83,14065.0,169.0911,169.1792,168.9541,169.1694,14065.0
2023-12-06 12:30:00,172.85,173.1,172.82,173.05,10646.0,169.189,169.4337,169.1596,169.3847,10646.0
2023-12-06 12:40:00,173.09,173.2,172.99,173.07,12105.0,169.4239,169.5316,169.326,169.4043,12105.0
2023-12-06 12:50:00,173.11,173.14,172.99,173.08,13470.0,169.4435,169.4728,169.326,169.4141,13470.0
2023-12-06 13:00:00,173.09,173.28,173.07,173.2,14431.0,169.4239,169.6099,169.4043,169.5316,14431.0
2023-12-06 13:10:00,173.19,173.22,173.11,173.2,14950.0,169.5218,169.5511,169.4435,169.5316,14950.0
2023-12-06 13:20:00,173.21,173.49,173.21,173.45,14884.0,169.5414,169.8154,169.5414,169.7763,14884.0
2023-12-06 13:30:00,173.44,173.46,173.34,173.39,12829.0,169.7665,169.7861,169.6686,169.7175,12829.0
2023-12-06 13:40:00,173.41,173.55,173.35,173.38,14802.0,169.7371,169.8742,169.6784,169.7078,14802.0
2023-12-06 13:50:00,173.36,173.5,173.34,173.5,17424.0,169.6882,169.8252,169.6686,169.8252,17424.0
2023-12-06 14:00:00,173.5,173.58,173.4,173.58,10796.0,169.8252,169.9035,169.7273,169.9035,10796.0
2023-12-06 14:10:00,173.57,173.66,173.54,173.65,14894.0,169.8937,169.9818,169.8644,169.972,14894.0
2023-12-06 14:20:00,173.64,173.76,173.52,173.76,26348.0,169.9623,170.0797,169.8448,170.0797,26348.0
2023-12-06 14:30:00,173.78,173.82,173.64,173.72,22887.0,170.0993,170.1384,169.9623,170.0406,22887.0
2023-12-06 14:40:00,173.71,173.78,173.64,173.75,17172.0,170.0308,170.0993,169.9623,170.0699,17172.0
2023-12-06 14:50:00,173.78,173.83,173.57,173.61,18806.0,170.0993,170.1482,169.8937,169.9329,18806.0
2023-12-06 15:00:00,173.62,173.69,173.51,173.6,13443.0,169.9427,170.0112,169.835,169.9231,13443.0
2023-12-06 15:10:00,173.64,173.78,173.63,173.78,17322.0,169.9623,170.0993,169.9525,170.0993,17322.0
2023-12-06 15:20:00,173.77,173.82,173.64,173.71,19147.0,170.0895,170.1384,169.9623,170.0308,19147.0
2023-12-06 15:30:00,173.7,173.75,173.62,173.74,21830.0,170.021,170.0699,169.9427,170.0601,21830.0
2023-12-06 15:40:00,173.75,173.98,173.74,173.78,34315.0,170.0699,170.2951,170.0601,170.0993,34315.0
2023-12-06 15:50:00,173.79,174.0,173.71,173.98,144470.0,170.1091,170.3146,170.0308,170.2951,144470.0
2023-12-07 09:30:00,173.71,173.72,171.67,171.99,60007.0,170.0308,170.0406,168.034,168.3472,60007.0
2023-12-07 09:40:00,172.07,172.64,171.47,172.43,25398.0,168.4255,168.9834,167.8382,168.7779,25398.0
2023-12-07 09:50:00,172.45,172.72,172.26,172.56,8057.0,168.7975,169.0617,168.6115,168.9051,8057.0
2023-12-07 10:00:00,172.54,172.73,172.3,172.3,16683.0,168.8856,169.0715,168.6506,168.6506,16683.0
2023-12-07 10:10:00,172.37,173.03,172.31,172.95,12035.0,168.7192,169.3652,168.6604,169.2869,12035.0
2023-12-07 10:20:00,172.96,173.02,172.79,172.92,13481.0,169.2967,169.3554,169.1303,169.2575,13481.0
2023-12-07 10:30:00,172.94,172.98,172.68,172.69,15340.0,169.2771,169.3162,169.0226,169.0324,15340.0
2023-12-07 10:40:00,172.64,172.75,172.39,172.75,12167.0,168.9834,169.0911,168.7387,169.0911,12167.0
2023-12-07 10:50:00,172.76,172.83,172.58,172.8,9448.0,169.1009,169.1694,168.9247,169.14,9448.0
2023-12-07 11:00:00,172.78,172.89,172.72,172.73,13045.0,169.1205,169.2281,169.0617,169.0715,13045.0
2023-12-07 11:10:00,172.72,172.9,172.67,172.8,9909.0,169.0617,169.2379,169.0128,169.14,9909.0
2023-12-07 11:20:00,172.81,172.88,172.76,172.78,11593.0,169.1498,169.2183,169.1009,169.1205,11593.0
2023-12-07 11:30:00,172.77,173.21,172.66,173.21,13491.0,169.1107,169.5414,169.003,169.5414,13491.0
2023-12-07 11:40:00,173.28,173.44,173.25,173.25,12566.0,169.6099,169.7665,169.5805,169.5805,12566.0
2023-12-07 11:50:00,173.24,173.63,173.24,173.55,11700.0,169.5707,169.9525,169.5707,169.8742,11700.0
2023-12-07 12:00:00,173.55,173.55,173.31,173.35,7001.0,169.8742,169.8742,169.6392,169.6784,7001.0
2023-12-07 12:10:00,173.35,173.4,173.23,173.23,17823.0,169.6784,169.7273,169.5609,169.5609,17823.0
2023-12-07 12:20:00,173.28,173.38,173.02,173.08,10769.0,169.6099,169.7078,169.3554,169.4141,10769.0
2023-12-07 12:30:00,173.09,173.14,172.97,172.99,13350.0,169.4239,169.4728,169.3064,169.326,13350.0
2023-12-07 12:40:00,173.01,173.37,173.01,173.37,17123.0,169.3456,169.698,169.3456,169.698,17123.0
2023-12-07 12:50:00,173.39,173.42,173.12,173.17,14529.0,169.7175,169.7469,169.4533,169.5022,14529.0
2023-12-07 13:00:00,173.14,173.24,173.1,173.21,7075.0,169.4728,169.5707,169.4337,169.5414,7075.0
2023-12-07 13:10:00,173.25,173.37,173.14,173.15,16565.0,169.5805,169.698,169.4728,169.4826,16565.0
2023-12-07 13:20:00,173.19,173.22,173.0,173.03,13306.0,169.5218,169.5511,169.3358,169.3652,13306.0
2023-12-07 13:30:00,173.0,173.41,173.0,173.4,16015.0,169.3358,169.7371,169.3358,169.7273,16015.0
2023-12-07 13:40:00,173.42,173.5,173.36,173.49,11837.0,169.7469,169.8252,169.6882,169.8154,11837.0
2023-12-07 13:50:00,173.49,173.5,173.34,173.34,12670.0,169.8154,169.8252,169.6686,169.6686,12670.0
2023-12-07 14:00:00,173.33,173.4,173.29,173.38,7498.0,169.6588,169.7273,169.6197,169.7078,7498.0
2023-12-07 14:10:00,173.39,173.46,173.36,173.45,6273.0,169.7175,169.7861,169.6882,169.7763,6273.0
2023-12-07 14:20:00,173.46,173.54,173.38,173.54,10803.0,169.7861,169.8644,169.7078,169.8644,10803.0
2023-12-07 14:30:00,173.55,173.61,173.46,173.58,7266.0,169.8742,169.9329,169.7861,169.9035,7266.0
2023-12-07 14:40:00,173.6,173.62,173.47,173.51,7141.0,169.9231,169.9427,169.7959,169.835,7141.0
2023-12-07 14:50:00,173.52,173.54,173.28,173.29,13504.0,169.8448,169.8644,169.6099,169.6197,13504.0
2023-12-07 15:00:00,173.31,173.42,173.22,173.24,12848.0,169.6392,169.7469,169.5511,169.5707,12848.0
2023-12-07 15:10:00,173.24,173.38,173.22,173.34,12293.0,169.5707,169.7078,169.5511,169.6686,12293.0
2023-12-07 15:20:00,173.33,173.38,173.18,173.19,12123.0,169.6588,169.7078,169.512,169.5218,12123.0
2023-12-07 15:30:00,173.16,173.2,172.9,172.97,23303.0,169.4924,169.5316,169.2379,169.3064,23303.0
2023-12-07 15:40:00,172.97,173.17,172.96,172.96,33169.0,169.3064,169.5022,169.2967,169.2967,33169.0
2023-12-07 15:50:00,172.94,173.0,172.72,172.84,98752.0,169.2771,169.3358,169.0617,169.1792,98752.0
2023-12-08 09:30:00,172.38,173.24,172.08,172.27,23912.0,168.7289,169.5707,168.4353,168.6213,23912.0
2023-12-08 09:40:00,172.23,172.6,172.23,172.38,6783.0,168.5821,168.9443,168.5821,168.7289,6783.0
2023-12-08 09:50:00,172.39,172.53,172.0,172.11,8689.0,168.7387,168.8758,168.357,168.4647,8689.0
2023-12-08 10:00:00,172.28,172.66,172.25,172.27,13647.0,168.6311,169.003,168.6017,168.6213,13647.0
2023-12-08 10:10:00,172.33,172.71,172.22,172.55,11475.0,168.68,169.0519,168.5723,168.8953,11475.0
2023-12-08 10:20:00,172.55,172.55,171.85,171.87,8220.0,168.8953,168.8953,168.2102,168.2297,8220.0
2023-12-08 10:30:00,171.88,171.89,171.52,171.77,17533.0,168.2395,168.2493,167.8872,168.1319,17533.0
2023-12-08 10:40:00,171.78,171.85,171.59,171.72,9753.0,168.1416,168.2102,167.9557,168.0829,9753.0
2023-12-08 10:50:00,171.71,172.25,171.7,172.19,14076.0,168.0731,168.6017,168.0633,168.543,14076.0
2023-12-08 11:00:00,172.19,172.19,171.69,171.7,10282.0,168.543,168.543,168.0536,168.0633,10282.0
2023-12-08 11:10:00,171.71,171.89,171.65,171.74,11792.0,168.0731,168.2493,168.0144,168.1025,11792.0
2023-12-08 11:20:00,171.71,171.81,171.63,171.73,10301.0,168.0731,168.171,167.9948,168.0927,10301.0
2023-12-08 11:30:00,171.71,171.75,171.55,171.59,10779.0,168.0731,168.1123,167.9165,167.9557,10779.0
2023-12-08 11:40:00,171.54,171.62,171.37,171.41,10240.0,167.9067,167.985,167.7403,167.7795,10240.0
2023-12-08 11:50:00,171.42,171.52,171.4,171.5,22667.0,167.7893,167.8872,167.7697,167.8676,22667.0
2023-12-08 12:00:00,171.51,171.51,171.17,171.21,19513.0,167.8774,167.8774,167.5446,167.5837,19513.0
2023-12-08 12:10:00,171.22,171.25,171.15,171.21,17544.0,167.5935,167.6229,167.525,167.5837,17544.0
2023-12-08 12:20:00,171.24,171.4,171.16,171.37,12142.0,167.6131,167.7697,167.5348,167.7403,12142.0
2023-12-08 12:30:00,171.42,171.6,171.42,171.58,16532.0,167.7893,167.9655,167.7893,167.9459,16532.0
2023-12-08 12:40:00,171.6,171.62,171.46,171.48,8554.0,167.9655,167.985,167.8284,167.848,8554.0
2023-12-08 12:50:00,171.45,171.6,171.45,171.58,8039.0,167.8186,167.9655,167.8186,167.9459,8039.0
2023-12-08 13:00:00,171.56,171.61,171.5,171.6,10319.0,167.9263,167.9752,167.8676,167.9655,10319.0
2023-12-08 13:10:00,171.62,171.63,171.5,171.61,9128.0,167.985,167.9948,167.8676,167.9752,9128.0
2023-12-08 13:20:00,171.66,171.66,171.5,171.58,13728.0,168.0242,168.0242,167.8676,167.9459,13728.0
2023-12-08 13:30:00,171.59,171.64,171.47,171.54,11938.0,167.9557,168.0046,167.8382,167.9067,11938.0
2023-12-08 13:40:00,171.55,171.72,171.51,171.67,7311.0,167.9165,168.0829,167.8774,168.034,7311.0
2023-12-08 13:50:00,171.67,171.75,171.58,171.63,8967.0,168.034,168.1123,167.9459,167.9948,8967.0
2023-12-08 14:00:00,171.64,171.75,171.64,171.74,2971.0,168.0046,168.1123,168.0046,168.1025,2971.0
2023-12-08 14:10:00,171.75,171.91,171.72,171.86,8194.0,168.1123,168.2689,168.0829,168.22,8194.0
2023-12-08 14:20:00,171.86,171.97,171.86,171.87,18611.0,168.22,168.3276,168.22,168.2297,18611.0
2023-12-08 14:30:00,171.89,172.08,171.85,172.04,6020.0,168.2493,168.4353,168.2102,168.3961,6020.0
2023-12-08 14:40:00,172.07,172.18,172.06,172.1,7923.0,168.4255,168.5332,168.4157,168.4549,7923.0
2023-12-08 14:50:00,172.08,172.21,171.98,172.09,6591.0,168.4353,168.5625,168.3374,168.4451,6591.0
2023-12-08 15:00:00,172.11,172.24,172.07,172.22,8368.0,168.4647,168.5919,168.4255,168.5723,8368.0
2023-12-08 15:10:00,172.22,172.23,172.15,172.15,20481.0,168.5723,168.5821,168.5038,168.5038,20481.0
2023-12-08 15:20:00,172.16,172.29,172.14,172.24,12994.0,168.5136,168.6408,168.494,168.5919,12994.0
2023-12-08 15:30:00,172.22,172.4,172.11,172.4,16986.0,168.5723,168.7485,168.4647,168.7485,16986.0
2023-12-08 15:40:00,172.39,172.56,172.37,172.43,31688.0,168.7387,168.9051,168.7192,168.7779,31688.0
2023-12-08 15:50:00,172.42,172.58,172.29,172.49,121809.0,168.7681,168.9247,168.6408,168.8366,121809.0
2023-12-11 09:30:00,172.66,173.66,172.3,173.41,24617.0,169.003,169.9818,168.6506,169.7371,24617.0
2023-12-11 09:40:00,173.38,173.38,172.93,173.33,5370.0,169.7078,169.7078,169.2673,169.6588,5370.0
2023-12-11 09:50:00,173.38,173.4,173.01,173.2,2903.0,169.7078,169.7273,169.3456,169.5316,2903.0
2023-12-11 10:00:00,173.27,173.64,173.27,173.61,6458.0,169.6001,169.9623,169.6001,169.9329,6458.0
2023-12-11 10:10:00,173.62,173.68,173.42,173.53,6496.0,169.9427,170.0014,169.7469,169.8546,6496.0
2023-12-11 10:20:00,173.57,174.0,173.48,174.0,7189.0,169.8937,170.3146,169.8056,170.3146,7189.0
2023-12-11 10:30:00,174.01,174.01,173.54,173.54,5517.0,170.3244,170.3244,169.8644,169.8644,5517.0
2023-12-11 10:40:00,173.55,173.63,173.36,173.59,6798.0,169.8742,169.9525,169.6882,169.9133,6798.0
2023-12-11 10:50:00,173.55,173.74,173.44,173.45,7560.0,169.8742,170.0601,169.7665,169.7763,7560.0
2023-12-11 11:00:00,173.46,173.78,173.44,173.62,7693.0,169.7861,170.0993,169.7665,169.9427,7693.0
2023-12-11 11:10:00,173.56,173.78,173.45,173.61,25574.0,169.8839,170.0993,169.7763,169.9329,25574.0
2023-12-11 11:20:00,173.56,173.62,173.22,173.25,2273.0,169.8839,169.9427,169.5511,169.5805,2273.0
2023-12-11 11:30:00,173.24,173.38,173.23,173.38,2569.0,169.5707,169.7078,169.5609,169.7078,2569.0
2023-12-11 11:40:00,173.38,173.38,173.14,173.14,4651.0,169.7078,169.7078,169.4728,169.4728,4651.0
2023-12-11 11:50:00,173.17,173.41,173.17,173.33,8687.0,169.5022,169.7371,169.5022,169.6588,8687.0
2023-12-11 12:00:00,173.37,173.43,173.18,173.19,5166.0,169.698,169.7567,169.512,169.5218,5166.0
2023-12-11 12:10:00,173.19,173.32,173.17,173.21,5141.0,169.5218,169.649,169.5022,169.5414,5141.0
2023-12-11 12:20:00,173.2,173.25,173.1,173.1,5292.0,169.5316,169.5805,169.4337,169.4337,5292.0
2023-12-11 12:30:00,173.07,173.13,173.0,173.06,5120.0,169.4043,169.4631,169.3358,169.3945,5120.0
2023-12-11 12:40:00,173.03,173.24,173.0,173.16,30995.0,169.3652,169.5707,169.3358,169.4924,30995.0
2023-12-11 12:50:00,173.18,173.35,173.18,173.34,16283.0,169.512,169.6784,169.512,169.6686,16283.0
2023-12-11 13:00:00,173.36,173.38,173.22,173.22,8830.0,169.6882,169.7078,169.5511,169.5511,8830.0
2023-12-11 13:10:00,173.23,173.47,173.23,173.44,10721.0,169.5609,169.7959,169.5609,169.7665,10721.0
2023-12-11 13:20:00,173.43,173.47,173.39,173.42,8316.0,169.7567,169.7959,169.7175,169.7469,8316.0
2023-12-11 13:30:00,173.39,173.45,173.28,173.3,14491.0,169.7175,169.7763,169.6099,169.6295,14491.0
2023-12-11 13:40:00,173.31,173.44,173.27,173.3,6515.0,169.6392,169.7665,169.6001,169.6295,6515.0
2023-12-11 13:50:00,173.31,173.31,173.19,173.22,14223.0,169.6392,169.6392,169.5218,169.5511,14223.0
2023-12-11 14:00:00,173.23,173.24,173.17,173.21,3480.0,169.5609,169.5707,169.5022,169.5414,3480.0
2023-12-11 14:10:00,173.2,173.27,173.13,173.13,6887.0,169.5316,169.6001,169.4631,169.4631,6887.0
2023-12-11 14:20:00,173.12,173.16,173.07,173.09,6763.0,169.4533,169.4924,169.4043,169.4239,6763.0
2023-12-11 14:30:00,173.09,173.12,173.06,173.1,3370.0,169.4239,169.4533,169.3945,169.4337,3370.0
2023-12-11 14:40:00,173.09,173.1,173.02,173.1,8455.0,169.4239,169.4337,169.3554,169.4337,8455.0
2023-12-11 14:50:00,173.1,173.1,172.9,172.91,7050.0,169.4337,169.4337,169.2379,169.2477,7050.0
2023-12-11 15:00:00,172.89,172.89,172.79,172.84,8706.0,169.2281,169.2281,169.1303,169.1792,8706.0
2023-12-11 15:10:00,172.83,172.84,172.72,172.78,9257.0,169.1694,169.1792,169.0617,169.1205,9257.0
2023-12-11 15:20:00,172.76,173.01,172.68,173.01,12529.0,169.1009,169.3456,169.0226,169.3456,12529.0
2023-12-11 15:30:00,173.0,173.16,172.93,173.12,15656.0,169.3358,169.4924,169.2673,169.4533,15656.0
2023-12-11 15:40:00,173.19,173.21,173.04,173.04,18374.0,169.5218,169.5414,169.375,169.375,18374.0
2023-12-11 15:50:00,173.01,173.41,172.97,173.39,61068.0,169.3456,169.7371,169.3064,169.7175,61068.0
2023-12-12 09:30:00,174.82,174.82,173.51,174.14,57258.0,171.1173,171.1173,169.835,170.4517,57258.0
2023-12-12 09:40:00,174.15,174.63,174.1,174.44,13259.0,170.4615,170.9313,170.4125,170.7453,13259.0
2023-12-12 09:50:00,174.43,174.89,174.38,174.61,15327.0,170.7355,171.1858,170.6866,170.9117,15327.0
2023-12-12 10:00:00,174.59,175.17,174.55,175.11,32324.0,170.8921,171.4598,170.853,171.4011,32324.0
2023-12-12 10:10:00,175.12,175.33,174.76,174.77,26350.0,171.4109,171.6165,171.0585,171.0683,26350.0
2023-12-12 10:20:00,174.76,174.96,174.76,174.83,10933.0,171.0585,171.2543,171.0585,171.127,10933.0
2023-12-12 10:30:00,174.8,174.8,174.58,174.7,27360.0,171.0977,171.0977,170.8823,170.9998,27360.0
2023-12-12 10:40:00,174.7,174.85,174.64,174.78,12809.0,170.9998,171.1466,170.9411,171.0781,12809.0
2023-12-12 10:50:00,174.8,175.0,174.67,174.69,19567.0,171.0977,171.2934,170.9704,170.99,19567.0
2023-12-12 11:00:00,174.69,175.11,174.67,174.97,16030.0,170.99,171.4011,170.9704,171.2641,16030.0
2023-12-12 11:10:00,174.96,175.16,174.72,174.75,7139.0,171.2543,171.4501,171.0194,171.0487,7139.0
2023-12-12 11:20:00,174.77,175.37,174.77,175.35,11952.0,171.0683,171.6556,171.0683,171.636,11952.0
2023-12-12 11:30:00,175.26,175.29,175.16,175.23,8610.0,171.5479,171.5773,171.4501,171.5186,8610.0
2023-12-12 11:40:00,175.25,175.36,175.23,175.35,7564.0,171.5382,171.6458,171.5186,171.636,7564.0
2023-12-12 11:50:00,175.34,175.77,175.32,175.71,11575.0,171.6262,172.0471,171.6067,171.9884,11575.0
2023-12-12 12:00:00,175.74,175.89,175.74,175.77,12715.0,172.0178,172.1646,172.0178,172.0471,12715.0
2023-12-12 12:10:00,175.76,176.01,175.76,176.01,10243.0,172.0373,172.2821,172.0373,172.2821,10243.0
2023-12-12 12:20:00,176.0,176.05,175.85,175.9,7504.0,172.2723,172.3212,172.1254,172.1744,7504.0
2023-12-12 12:30:00,175.9,175.97,175.85,175.95,13385.0,172.1744,172.2429,172.1254,172.2233,13385.0
2023-12-12 12:40:00,175.98,175.99,175.91,175.98,13562.0,172.2527,172.2625,172.1842,172.2527,13562.0
2023-12-12 12:50:00,176.0,176.05,175.86,175.97,12924.0,172.2723,172.3212,172.1352,172.2429,12924.0
2023-12-12 13:00:00,175.94,176.05,175.85,175.94,22044.0,172.2135,172.3212,172.1254,172.2135,22044.0
2023-12-12 13:10:00,175.95,176.0,175.64,175.66,19785.0,172.2233,172.2723,171.9199,171.9395,19785.0
2023-12-12 13:20:00,175.67,175.87,175.6,175.8,26802.0,171.9493,172.145,171.8807,172.0765,26802.0
2023-12-12 13:30:00,175.8,175.84,175.58,175.59,24309.0,172.0765,172.1157,171.8612,171.871,24309.0
2023-12-12 13:40:00,175.59,175.61,175.29,175.33,28941.0,171.871,171.8905,171.5773,171.6165,28941.0
2023-12-12 13:50:00,175.34,175.37,175.27,175.27,15321.0,171.6262,171.6556,171.5577,171.5577,15321.0
2023-12-12 14:00:00,175.27,175.62,175.18,175.61,17939.0,171.5577,171.9003,171.4696,171.8905,17939.0
2023-12-12 14:10:00,175.63,175.97,175.62,175.87,10897.0,171.9101,172.2429,171.9003,172.145,10897.0
2023-12-12 14:20:00,175.9,176.0,175.88,175.96,10215.0,172.1744,172.2723,172.1548,172.2331,10215.0
2023-12-12 14:30:00,175.98,176.02,175.79,175.87,14173.0,172.2527,172.2918,172.0667,172.145,14173.0
2023-12-12 14:40:00,175.85,176.03,175.81,175.94,10337.0,172.1254,172.3016,172.0863,172.2135,10337.0
2023-12-12 14:50:00,176.0,176.18,175.92,176.17,20372.0,172.2723,172.4485,172.194,172.4387,20372.0
2023-12-12 15:00:00,176.22,176.57,176.19,176.53,17815.0,172.4876,172.8302,172.4582,172.791,17815.0
2023-12-12 15:10:00,176.53,176.74,176.4,176.69,30987.0,172.791,172.9966,172.6638,172.9477,30987.0
2023-12-12 15:20:00,176.69,176.78,176.55,176.67,29031.0,172.9477,173.0357,172.8106,172.9281,29031.0
2023-12-12 15:30:00,176.7,176.71,176.47,176.5,22054.0,172.9574,172.9672,172.7323,172.7617,22054.0
2023-12-12 15:40:00,176.5,176.56,176.33,176.34,32087.0,172.7617,172.8204,172.5953,172.6051,32087.0
2023-12-12 15:50:00,176.3,176.64,176.3,176.62,111920.0,172.5659,172.8987,172.5659,172.8791,111920.0
2023-12-13 09:30:00,176.61,176.8,176.38,176.53,43822.0,172.8693,173.0553,172.6442,172.791,43822.0
2023-12-13 09:40:00,176.55,176.65,176.24,176.63,15721.0,172.8106,172.9085,172.5072,172.8889,15721.0
2023-12-13 09:50:00,176.69,177.15,176.66,176.89,26667.0,172.9477,173.3979,172.9183,173.1434,26667.0
2023-12-13 10:00:00,176.89,177.28,176.89,177.02,26300.0,173.1434,173.5252,173.1434,173.2707,26300.0
2023-12-13 10:10:00,177.04,177.57,177.01,177.47,22370.0,173.2902,173.809,173.2609,173.7111,22370.0
2023-12-13 10:20:00,177.48,177.82,177.48,177.82,24987.0,173.7209,174.0537,173.7209,174.0537,24987.0
2023-12-13 10:30:00,177.84,178.1,177.77,178.07,28597.0,174.0733,174.3278,174.0048,174.2984,28597.0
2023-12-13 10:40:00,178.07,178.09,177.9,178.04,30826.0,174.2984,174.318,174.132,174.2691,30826.0
2023-12-13 10:50:00,178.03,178.17,177.84,177.88,31545.0,174.2593,174.3963,174.0733,174.1124,31545.0
2023-12-13 11:00:00,177.88,178.05,177.81,177.94,31808.0,174.1124,174.2788,174.0439,174.1712,31808.0
2023-12-13 11:10:00,177.95,178.16,177.94,177.98,14292.0,174.181,174.3865,174.1712,174.2103,14292.0
2023-12-13 11:20:00,178.0,178.12,177.87,177.87,17854.0,174.2299,174.3474,174.1027,174.1027,17854.0
2023-12-13 11:30:00,177.89,177.91,177.54,177.58,14707.0,174.1222,174.1418,173.7796,173.8188,14707.0
2023-12-13 11:40:00,177.55,177.58,177.46,177.55,12248.0,173.7894,173.8188,173.7013,173.7894,12248.0
2023-12-13 11:50:00,177.58,177.73,177.56,177.71,16186.0,173.8188,173.9656,173.7992,173.946,16186.0
2023-12-13 12:00:00,177.71,177.79,177.66,177.72,12334.0,173.946,174.0244,173.8971,173.9558,12334.0
2023-12-13 12:10:00,177.74,177.89,177.69,177.74,9848.0,173.9754,174.1222,173.9265,173.9754,9848.0
2023-12-13 12:20:00,177.72,177.75,177.67,177.71,4517.0,173.9558,173.9852,173.9069,173.946,4517.0
2023-12-13 12:30:00,177.65,177.93,177.64,177.85,6622.0,173.8873,174.1614,173.8775,174.0831,6622.0
2023-12-13 12:40:00,177.84,177.95,177.79,177.9,6352.0,174.0733,174.181,174.0244,174.132,6352.0
2023-12-13 12:50:00,177.93,177.98,177.81,177.85,10399.0,174.1614,174.2103,174.0439,174.0831,10399.0
2023-12-13 13:00:00,177.83,177.97,177.8,177.97,7221.0,174.0635,174.2005,174.0341,174.2005,7221.0
2023-12-13 13:10:00,177.95,178.25,177.92,178.23,13812.0,174.181,174.4746,174.1516,174.455,13812.0
2023-12-13 13:20:00,178.19,178.22,178.08,178.13,12188.0,174.4159,174.4452,174.3082,174.3572,12188.0
2023-12-13 13:30:00,178.13,178.23,178.12,178.15,7936.0,174.3572,174.455,174.3474,174.3767,7936.0
2023-12-13 13:40:00,178.15,178.15,177.83,177.92,13067.0,174.3767,174.3767,174.0635,174.1516,13067.0
2023-12-13 13:50:00,177.94,178.06,177.91,178.03,10943.0,174.1712,174.2886,174.1418,174.2593,10943.0
2023-12-13 14:00:00,178.1,178.58,178.09,178.37,15735.0,174.3278,174.7976,174.318,174.5921,15735.0
2023-12-13 14:10:00,178.37,178.37,178.16,178.2,24977.0,174.5921,174.5921,174.3865,174.4257,24977.0
2023-12-13 14:20:00,178.24,178.53,178.22,178.44,27655.0,174.4648,174.7487,174.4452,174.6606,27655.0
2023-12-13 14:30:00,178.45,178.71,178.42,178.68,27155.0,174.6704,174.9249,174.641,174.8955,27155.0
2023-12-13 14:40:00,178.68,178.68,178.27,178.34,24035.0,174.8955,174.8955,174.4942,174.5627,24035.0
2023-12-13 14:50:00,178.34,178.77,178.34,178.67,25309.0,174.5627,174.9836,174.5627,174.8857,25309.0
2023-12-13 15:00:00,178.67,178.85,178.51,178.66,24271.0,174.8857,175.0619,174.7291,174.8759,24271.0
2023-12-13 15:10:00,178.67,178.82,178.56,178.62,40529.0,174.8857,175.0325,174.778,174.8368,40529.0
2023-12-13 15:20:00,178.63,178.79,178.59,178.67,45730.0,174.8466,175.0032,174.8074,174.8857,45730.0
2023-12-13 15:30:00,178.66,178.96,178.49,178.82,74546.0,174.8759,175.1696,174.7095,175.0325,74546.0
2023-12-13 15:40:00,178.82,179.08,178.79,178.85,49554.0,175.0325,175.287,175.0032,175.0619,49554.0
2023-12-13 15:50:00,178.86,179.07,178.71,179.06,148756.0,175.0717,175.2772,174.9249,175.2675,148756.0
2023-12-14 09:30:00,179.13,179.5,176.24,176.4,79585.0,175.336,175.6981,172.5072,172.6638,79585.0
2023-12-14 09:40:00,176.41,176.88,176.13,176.51,60091.0,172.6736,173.1336,172.3995,172.7715,60091.0
2023-12-14 09:50:00,176.52,176.53,175.55,176.31,54926.0,172.7813,172.791,171.8318,172.5757,54926.0
2023-12-14 10:00:00,176.32,176.41,175.89,176.41,75656.0,172.5855,172.6736,172.1646,172.6736,75656.0
2023-12-14 10:10:00,176.38,176.57,175.95,176.06,55402.0,172.6442,172.8302,172.2233,172.331,55402.0
2023-12-14 10:20:00,176.07,176.37,175.82,176.31,31663.0,172.3408,172.6344,172.0961,172.5757,31663.0
2023-12-14 10:30:00,176.31,176.45,175.83,176.26,18318.0,172.5757,172.7127,172.1059,172.5268,18318.0
2023-12-14 10:40:00,176.26,176.6,176.23,176.51,17833.0,172.5268,172.8596,172.4974,172.7715,17833.0
2023-12-14 10:50:00,176.58,176.79,176.25,176.25,16217.0,172.84,173.0455,172.517,172.517,16217.0
2023-12-14 11:00:00,176.34,176.37,175.91,176.06,13884.0,172.6051,172.6344,172.1842,172.331,13884.0
2023-12-14 11:10:00,176.03,176.22,175.92,176.06,18018.0,172.3016,172.4876,172.194,172.331,18018.0
2023-12-14 11:20:00,176.09,176.09,175.58,175.8,16925.0,172.3604,172.3604,171.8612,172.0765,16925.0
2023-12-14 11:30:00,175.77,175.82,175.33,175.45,16678.0,172.0471,172.0961,171.6165,171.7339,16678.0
2023-12-14 11:40:00,175.47,175.85,175.46,175.74,17448.0,171.7535,172.1254,171.7437,172.0178,17448.0
2023-12-14 11:50:00,175.73,175.75,175.4,175.5,18001.0,172.008,172.0276,171.685,171.7829,18001.0
2023-12-14 12:00:00,175.58,175.64,175.47,175.57,18091.0,171.8612,171.9199,171.7535,171.8514,18091.0
2023-12-14 12:10:00,175.62,176.29,175.61,176.19,16700.0,171.9003,172.5561,171.8905,172.4582,16700.0
2023-12-14 12:20:00,176.19,176.39,176.19,176.32,8384.0,172.4582,172.654,172.4582,172.5855,8384.0
2023-12-14 12:30:00,176.28,176.35,176.02,176.34,17440.0,172.5463,172.6149,172.2918,172.6051,17440.0
2023-12-14 12:40:00,176.34,176.41,176.18,176.39,20393.0,172.6051,172.6736,172.4485,172.654,20393.0
2023-12-14 12:50:00,176.4,176.49,176.06,176.27,15384.0,172.6638,172.7519,172.331,172.5365,15384.0
2023-12-14 13:00:00,176.32,176.36,175.97,176.0,12113.0,172.5855,172.6246,172.2429,172.2723,12113.0
2023-12-14 13:10:00,176.02,176.26,175.9,176.2,14672.0,172.2918,172.5268,172.1744,172.468,14672.0
2023-12-14 13:20:00,176.22,176.35,175.89,176.28,16109.0,172.4876,172.6149,172.1646,172.5463,16109.0
2023-12-14 13:30:00,176.3,176.3,176.07,176.25,12112.0,172.5659,172.5659,172.3408,172.517,12112.0
2023-12-14 13:40:00,176.25,176.63,176.16,176.54,19443.0,172.517,172.8889,172.4289,172.8008,19443.0
2023-12-14 13:50:00,176.58,176.79,176.45,176.74,22223.0,172.84,173.0455,172.7127,172.9966,22223.0
2023-12-14 14:00:00,176.78,176.88,176.7,176.73,18398.0,173.0357,173.1336,172.9574,172.9868,18398.0
2023-12-14 14:10:00,176.74,176.81,176.62,176.74,22101.0,172.9966,173.0651,172.8791,172.9966,22101.0
2023-12-14 14:20:00,176.76,176.89,176.71,176.87,19358.0,173.0162,173.1434,172.9672,173.1238,19358.0
2023-12-14 14:30:00,176.85,176.96,176.78,176.82,23982.0,173.1043,173.2119,173.0357,173.0749,23982.0
2023-12-14 14:40:00,176.82,176.98,176.77,176.81,19964.0,173.0749,173.2315,173.026,173.0651,19964.0
2023-12-14 14:50:00,176.82,177.0,176.82,177.0,27930.0,173.0749,173.2511,173.0749,173.2511,27930.0
2023-12-14 15:00:00,177.0,177.31,176.92,177.15,20523.0,173.2511,173.5545,173.1728,173.3979,20523.0
2023-12-14 15:10:00,177.13,177.29,177.08,177.22,27413.0,173.3783,173.5349,173.3294,173.4664,27413.0
2023-12-14 15:20:00,177.24,177.31,176.95,176.95,51141.0,173.486,173.5545,173.2021,173.2021,51141.0
2023-12-14 15:30:00,176.94,176.97,176.29,176.29,62172.0,173.1924,173.2217,172.5561,172.5561,62172.0
2023-12-14 15:40:00,176.29,176.48,176.11,176.41,57987.0,172.5561,172.7421,172.3799,172.6736,57987.0
2023-12-14 15:50:00,176.41,176.72,176.29,176.68,179380.0,172.6736,172.977,172.5561,172.9379,179380.0
2023-12-15 09:30:00,173.1,174.93,173.01,174.24,505624.0,169.4337,171.2249,169.3456,170.5495,505624.0
2023-12-15 09:40:00,174.31,175.37,174.2,175.37,18112.0,170.6181,171.6556,170.5104,171.6556,18112.0
2023-12-15 09:50:00,175.07,175.51,174.74,174.75,15397.0,171.362,171.7926,171.039,171.0487,15397.0
2023-12-15 10:00:00,174.75,174.86,174.34,174.38,34053.0,171.0487,171.1564,170.6474,170.6866,34053.0
2023-12-15 10:10:00,174.38,175.18,174.35,175.1,15266.0,170.6866,171.4696,170.6572,171.3913,15266.0
2023-12-15 10:20:00,175.06,175.11,174.68,174.71,31553.0,171.3522,171.4011,170.9802,171.0096,31553.0
2023-12-15 10:30:00,174.71,174.74,174.42,174.59,23181.0,171.0096,171.039,170.7257,170.8921,23181.0
2023-12-15 10:40:00,174.61,174.61,174.3,174.34,18656.0,170.9117,170.9117,170.6083,170.6474,18656.0
2023-12-15 10:50:00,174.36,174.84,174.29,174.8,32287.0,170.667,171.1368,170.5985,171.0977,32287.0
2023-12-15 11:00:00,174.83,174.9,174.38,174.38,9793.0,171.127,171.1956,170.6866,170.6866,9793.0
2023-12-15 11:10:00,174.36,174.72,174.24,174.71,12599.0,170.667,171.0194,170.5495,171.0096,12599.0
2023-12-15 11:20:00,174.67,174.71,174.42,174.48,11232.0,170.9704,171.0096,170.7257,170.7845,11232.0
2023-12-15 11:30:00,174.48,174.62,174.25,174.28,16049.0,170.7845,170.9215,170.5593,170.5887,16049.0
2023-12-15 11:40:00,174.28,174.47,174.22,174.42,9816.0,170.5887,170.7747,170.53,170.7257,9816.0
2023-12-15 11:50:00,174.45,174.46,174.24,174.32,13807.0,170.7551,170.7649,170.5495,170.6278,13807.0
2023-12-15 12:00:00,174.3,174.63,174.3,174.5,28526.0,170.6083,170.9313,170.6083,170.804,28526.0
2023-12-15 12:10:00,174.51,174.6,174.49,174.53,15874.0,170.8138,170.9019,170.7942,170.8334,15874.0
2023-12-15 12:20:00,174.55,174.98,174.46,174.85,123988.0,170.853,171.2739,170.7649,171.1466,123988.0
2023-12-15 12:30:00,174.91,175.03,174.77,174.9,16092.0,171.2054,171.3228,171.0683,171.1956,16092.0
2023-12-15 12:40:00,174.85,175.28,174.82,175.22,21023.0,171.1466,171.5675,171.1173,171.5088,21023.0
2023-12-15 12:50:00,175.23,175.26,174.87,175.03,16938.0,171.5186,171.5479,171.1662,171.3228,16938.0
2023-12-15 13:00:00,175.05,175.11,174.96,174.99,13671.0,171.3424,171.4011,171.2543,171.2837,13671.0
2023-12-15 13:10:00,175.01,175.18,174.99,175.16,9584.0,171.3032,171.4696,171.2837,171.4501,9584.0
2023-12-15 13:20:00,175.16,175.18,174.98,175.09,11188.0,171.4501,171.4696,171.2739,171.3815,11188.0
2023-12-15 13:30:00,175.11,175.24,175.02,175.02,8280.0,171.4011,171.5284,171.313,171.313,8280.0
2023-12-15 13:40:00,174.97,174.98,174.76,174.92,13111.0,171.2641,171.2739,171.0585,171.2151,13111.0
2023-12-15 13:50:00,174.92,174.96,174.52,174.54,20679.0,171.2151,171.2543,170.8236,170.8432,20679.0
2023-12-15 14:00:00,174.54,174.56,174.39,174.45,39660.0,170.8432,170.8628,170.6964,170.7551,39660.0
2023-12-15 14:10:00,174.38,174.65,174.26,174.64,18370.0,170.6866,170.9509,170.5691,170.9411,18370.0
2023-12-15 14:20:00,174.61,174.67,174.34,174.34,15399.0,170.9117,170.9704,170.6474,170.6474,15399.0
2023-12-15 14:30:00,174.35,174.44,174.3,174.31,16146.0,170.6572,170.7453,170.6083,170.6181,16146.0
2023-12-15 14:40:00,174.34,174.44,174.29,174.4,21646.0,170.6474,170.7453,170.5985,170.7062,21646.0
2023-12-15 14:50:00,174.4,174.41,174.18,174.28,33683.0,170.7062,170.7159,170.4908,170.5887,33683.0
2023-12-15 15:00:00,174.28,174.34,173.95,173.95,15191.0,170.5887,170.6474,170.2657,170.2657,15191.0
2023-12-15 15:10:00,173.99,174.13,173.96,174.13,16775.0,170.3048,170.4419,170.2755,170.4419,16775.0
2023-12-15 15:20:00,174.13,174.2,173.96,174.19,23039.0,170.4419,170.5104,170.2755,170.5006,23039.0
2023-12-15 15:30:00,174.18,174.18,173.93,173.99,36603.0,170.4908,170.4908,170.2461,170.3048,36603.0
2023-12-15 15:40:00,173.99,174.32,173.98,174.21,54072.0,170.3048,170.6278,170.2951,170.5202,54072.0
2023-12-15 15:50:00,174.12,174.79,174.09,174.5,146675.0,170.4321,171.0879,170.4027,170.804,146675.0
2023-12-18 09:30:00,175.47,176.08,175.01,175.59,35194.0,171.7535,172.3506,171.3032,171.871,35194.0
2023-12-18 09:40:00,175.57,176.08,175.36,175.94,19939.0,171.8514,172.3506,171.6458,172.2135,19939.0
2023-12-18 09:50:00,175.9,176.05,175.44,175.84,23272.0,172.1744,172.3212,171.7241,172.1157,23272.0
2023-12-18 10:00:00,175.92,176.09,175.57,175.57,9608.0,172.194,172.3604,171.8514,171.8514,9608.0
2023-12-18 10:10:00,175.6,176.01,175.6,175.95,15798.0,171.8807,172.2821,171.8807,172.2233,15798.0
2023-12-18 10:20:00,176.02,176.3,175.98,176.16,14063.0,172.2918,172.5659,172.2527,172.4289,14063.0
2023-12-18 10:30:00,176.15,176.71,176.08,176.71,17601.0,172.4191,172.9672,172.3506,172.9672,17601.0
2023-12-18 10:40:00,176.75,176.87,176.63,176.81,18096.0,173.0064,173.1238,172.8889,173.0651,18096.0
2023-12-18 10:50:00,176.81,177.07,176.76,177.04,30190.0,173.0651,173.3196,173.0162,173.2902,30190.0
2023-12-18 11:00:00,177.06,177.15,176.91,177.11,16383.0,173.3098,173.3979,173.163,173.3588,16383.0
2023-12-18 11:10:00,177.11,177.15,177.01,177.14,19017.0,173.3588,173.3979,173.2609,173.3881,19017.0
2023-12-18 11:20:00,177.16,177.39,177.03,177.36,20022.0,173.4077,173.6328,173.2805,173.6035,20022.0
2023-12-18 11:30:00,177.38,177.41,177.02,177.16,11961.0,173.623,173.6524,173.2707,173.4077,11961.0
2023-12-18 11:40:00,177.19,177.19,176.89,176.94,8666.0,173.4371,173.4371,173.1434,173.1924,8666.0
2023-12-18 11:50:00,176.92,177.14,176.9,177.04,17054.0,173.1728,173.3881,173.1532,173.2902,17054.0
2023-12-18 12:00:00,177.05,177.29,176.97,177.26,21510.0,173.3,173.5349,173.2217,173.5056,21510.0
2023-12-18 12:10:00,177.3,177.51,177.3,177.5,31007.0,173.5447,173.7503,173.5447,173.7405,31007.0
2023-12-18 12:20:00,177.5,177.93,177.5,177.87,18568.0,173.7405,174.1614,173.7405,174.1027,18568.0
2023-12-18 12:30:00,177.84,177.84,177.43,177.44,17888.0,174.0733,174.0733,173.672,173.6818,17888.0
2023-12-18 12:40:00,177.46,177.57,177.34,177.34,12455.0,173.7013,173.809,173.5839,173.5839,12455.0
2023-12-18 12:50:00,177.32,177.48,177.26,177.42,15094.0,173.5643,173.7209,173.5056,173.6622,15094.0
2023-12-18 13:00:00,177.41,177.42,177.18,177.28,17406.0,173.6524,173.6622,173.4273,173.5252,17406.0
2023-12-18 13:10:00,177.3,177.55,177.3,177.53,15963.0,173.5447,173.7894,173.5447,173.7699,15963.0
2023-12-18 13:20:00,177.53,177.57,177.28,177.56,26771.0,173.7699,173.809,173.5252,173.7992,26771.0
2023-12-18 13:30:00,177.52,177.59,177.25,177.31,33132.0,173.7601,173.8286,173.4958,173.5545,33132.0
2023-12-18 13:40:00,177.3,177.46,177.23,177.36,16479.0,173.5447,173.7013,173.4762,173.6035,16479.0
2023-12-18 13:50:00,177.37,177.5,177.3,177.37,23336.0,173.6132,173.7405,173.5447,173.6132,23336.0
2023-12-18 14:00:00,177.37,177.48,177.36,177.46,17677.0,173.6132,173.7209,173.6035,173.7013,17677.0
2023-12-18 14:10:00,177.45,177.54,177.31,177.49,14904.0,173.6916,173.7796,173.5545,173.7307,14904.0
2023-12-18 14:20:00,177.48,177.7,177.45,177.47,16427.0,173.7209,173.9363,173.6916,173.7111,16427.0
2023-12-18 14:30:00,177.46,177.54,177.33,177.36,35077.0,173.7013,173.7796,173.5741,173.6035,35077.0
2023-12-18 14:40:00,177.35,177.51,177.26,177.47,8416.0,173.5937,173.7503,173.5056,173.7111,8416.0
2023-12-18 14:50:00,177.46,177.62,177.4,177.56,32665.0,173.7013,173.858,173.6426,173.7992,32665.0
2023-12-18 15:00:00,177.56,177.68,177.55,177.63,16429.0,173.7992,173.9167,173.7894,173.8677,16429.0
2023-12-18 15:10:00,177.61,177.65,177.54,177.61,15167.0,173.8482,173.8873,173.7796,173.8482,15167.0
2023-12-18 15:20:00,177.56,177.73,177.45,177.68,21804.0,173.7992,173.9656,173.6916,173.9167,21804.0
2023-12-18 15:30:00,177.62,177.95,177.62,177.95,18631.0,173.858,174.181,173.858,174.181,18631.0
2023-12-18 15:40:00,177.95,178.06,177.78,177.87,38488.0,174.181,174.2886,174.0146,174.1027,38488.0
2023-12-18 15:50:00,177.83,177.85,177.6,177.62,96339.0,174.0635,174.0831,173.8384,173.858,96339.0
2023-12-19 09:30:00,177.94,178.05,177.01,177.19,38036.0,174.1712,174.2788,173.2609,173.4371,38036.0
2023-12-19 09:40:00,177.3,178.02,177.3,177.68,42210.0,173.5447,174.2495,173.5447,173.9167,42210.0
2023-12-19 09:50:00,177.63,177.71,177.35,177.39,8527.0,173.8677,173.946,173.5937,173.6328,8527.0
2023-12-19 10:00:00,177.44,177.67,177.29,177.66,22889.0,173.6818,173.9069,173.5349,173.8971,22889.0
2023-12-19 10:10:00,177.57,177.58,176.78,176.8,19133.0,173.809,173.8188,173.0357,173.0553,19133.0
2023-12-19 10:20:00,176.77,177.2,176.51,176.59,27195.0,173.026,173.4469,172.7715,172.8498,27195.0
2023-12-19 10:30:00,176.58,176.85,176.58,176.68,21427.0,172.84,173.1043,172.84,172.9379,21427.0
2023-12-19 10:40:00,176.76,176.86,176.33,176.33,26223.0,173.0162,173.1141,172.5953,172.5953,26223.0
2023-12-19 10:50:00,176.38,176.56,176.28,176.56,27363.0,172.6442,172.8204,172.5463,172.8204,27363.0
2023-12-19 11:00:00,176.5,176.84,176.49,176.82,6599.0,172.7617,173.0945,172.7519,173.0749,6599.0
2023-12-19 11:10:00,176.89,176.96,176.78,176.8,10369.0,173.1434,173.2119,173.0357,173.0553,10369.0
2023-12-19 11:20:00,176.82,177.05,176.82,177.0,13683.0,173.0749,173.3,173.0749,173.2511,13683.0
2023-12-19 11:30:00,177.0,177.0,176.71,176.8,9871.0,173.2511,173.2511,172.9672,173.0553,9871.0
2023-12-19 11:40:00,176.72,176.77,176.63,176.69,5486.0,172.977,173.026,172.8889,172.9477,5486.0
2023-12-19 11:50:00,176.69,176.92,176.68,176.91,16578.0,172.9477,173.1728,172.9379,173.163,16578.0
2023-12-19 12:00:00,176.94,177.02,176.85,176.95,7274.0,173.1924,173.2707,173.1043,173.2021,7274.0
2023-12-19 12:10:00,176.96,177.0,176.75,176.75,6937.0,173.2119,173.2511,173.0064,173.0064,6937.0
2023-12-19 12:20:00,176.75,176.78,176.69,176.72,4988.0,173.0064,173.0357,172.9477,172.977,4988.0
2023-12-19 12:30:00,176.73,176.8,176.64,176.71,11367.0,172.9868,173.0553,172.8987,172.9672,11367.0
2023-12-19 12:40:00,176.71,176.76,176.7,176.71,9481.0,172.9672,173.0162,172.9574,172.9672,9481.0
2023-12-19 12:50:00,176.7,176.83,176.64,176.73,11504.0,172.9574,173.0847,172.8987,172.9868,11504.0
2023-12-19 13:00:00,176.71,176.73,176.62,176.68,17836.0,172.9672,172.9868,172.8791,172.9379,17836.0
2023-12-19 13:10:00,176.68,176.75,176.67,176.74,4444.0,172.9379,173.0064,172.9281,172.9966,4444.0
2023-12-19 13:20:00,176.77,176.81,176.71,176.75,6018.0,173.026,173.0651,172.9672,173.0064,6018.0
2023-12-19 13:30:00,176.73,176.73,176.54,176.59,8201.0,172.9868,172.9868,172.8008,172.8498,8201.0
2023-12-19 13:40:00,176.61,176.86,176.61,176.78,7148.0,172.8693,173.1141,172.8693,173.0357,7148.0
2023-12-19 13:50:00,176.83,176.85,176.78,176.82,8406.0,173.0847,173.1043,173.0357,173.0749,8406.0
2023-12-19 14:00:00,176.82,176.82,176.64,176.67,5699.0,173.0749,173.0749,172.8987,172.9281,5699.0
2023-12-19 14:10:00,176.67,176.72,176.47,176.5,10996.0,172.9281,172.977,172.7323,172.7617,10996.0
2023-12-19 14:20:00,176.46,176.64,176.44,176.64,7393.0,172.7225,172.8987,172.7029,172.8987,7393.0
2023-12-19 14:30:00,176.62,176.67,176.57,176.64,8221.0,172.8791,172.9281,172.8302,172.8987,8221.0
2023-12-19 14:40:00,176.65,176.65,176.46,176.59,8420.0,172.9085,172.9085,172.7225,172.8498,8420.0
2023-12-19 14:50:00,176.59,176.66,176.56,176.58,6111.0,172.8498,172.9183,172.8204,172.84,6111.0
2023-12-19 15:00:00,176.57,176.61,176.44,176.51,10086.0,172.8302,172.8693,172.7029,172.7715,10086.0
2023-12-19 15:10:00,176.54,176.57,176.49,176.54,7933.0,172.8008,172.8302,172.7519,172.8008,7933.0
2023-12-19 15:20:00,176.55,176.6,176.42,176.47,10310.0,172.8106,172.8596,172.6834,172.7323,10310.0
2023-12-19 15:30:00,176.46,176.56,176.41,176.46,15077.0,172.7225,172.8204,172.6736,172.7225,15077.0
2023-12-19 15:40:00,176.49,176.6,176.49,176.54,22821.0,172.7519,172.8596,172.7519,172.8008,22821.0
2023-12-19 15:50:00,176.54,176.82,176.51,176.81,81738.0,172.8008,173.0749,172.7715,173.0651,81738.0
2023-12-20 09:30:00,176.77,177.52,176.42,176.93,37041.0,173.026,173.7601,172.6834,173.1826,37041.0
2023-12-20 09:40:00,176.99,177.16,176.92,177.11,5347.0,173.2413,173.4077,173.1728,173.3588,5347.0
2023-12-20 09:50:00,177.03,177.11,176.79,176.92,14765.0,173.2805,173.3588,173.0455,173.1728,14765.0
2023-12-20 10:00:00,176.97,177.37,176.73,176.92,13667.0,173.2217,173.6132,172.9868,173.1728,13667.0
2023-12-20 10:10:00,176.93,177.11,176.78,176.9,27990.0,173.1826,173.3588,173.0357,173.1532,27990.0
2023-12-20 10:20:00,176.91,176.91,176.69,176.79,7771.0,173.163,173.163,172.9477,173.0455,7771.0
2023-12-20 10:30:00,176.76,176.92,176.76,176.86,7912.0,173.0162,173.1728,173.0162,173.1141,7912.0
2023-12-20 10:40:00,176.82,176.95,176.65,176.88,5388.0,173.0749,173.2021,172.9085,173.1336,5388.0
2023-12-20 10:50:00,176.97,177.08,176.92,177.0,6457.0,173.2217,173.3294,173.1728,173.2511,6457.0
2023-12-20 11:00:00,177.0,177.0,176.69,176.83,6703.0,173.2511,173.2511,172.9477,173.0847,6703.0
2023-12-20 11:10:00,176.8,176.89,176.58,176.85,10083.0,173.0553,173.1434,172.84,173.1043,10083.0
2023-12-20 11:20:00,176.88,177.16,176.84,177.16,4994.0,173.1336,173.4077,173.0945,173.4077,4994.0
2023-12-20 11:30:00,177.18,177.18,177.03,177.17,6645.0,173.4273,173.4273,173.2805,173.4175,6645.0
2023-12-20 11:40:00,177.21,177.21,176.98,177.1,5658.0,173.4566,173.4566,173.2315,173.349,5658.0
2023-12-20 11:50:00,177.03,177.09,176.96,177.09,5747.0,173.2805,173.3392,173.2119,173.3392,5747.0
2023-12-20 12:00:00,177.02,177.25,177.02,177.25,5363.0,173.2707,173.4958,173.2707,173.4958,5363.0
2023-12-20 12:10:00,177.29,177.29,177.09,177.14,5738.0,173.5349,173.5349,173.3392,173.3881,5738.0
2023-12-20 12:20:00,177.15,177.17,176.99,177.03,2823.0,173.3979,173.4175,173.2413,173.2805,2823.0
2023-12-20 12:30:00,177.02,177.15,177.02,177.1,8101.0,173.2707,173.3979,173.2707,173.349,8101.0
2023-12-20 12:40:00,177.1,177.35,177.08,177.34,3588.0,173.349,173.5937,173.3294,173.5839,3588.0
2023-12-20 12:50:00,177.34,177.55,177.31,177.49,4479.0,173.5839,173.7894,173.5545,173.7307,4479.0
2023-12-20 13:00:00,177.53,177.63,177.51,177.52,6090.0,173.7699,173.8677,173.7503,173.7601,6090.0
2023-12-20 13:10:00,177.54,177.54,177.38,177.38,3036.0,173.7796,173.7796,173.623,173.623,3036.0
2023-12-20 13:20:00,177.35,177.38,177.21,177.24,3592.0,173.5937,173.623,173.4566,173.486,3592.0
2023-12-20 13:30:00,177.24,177.24,176.95,176.98,2382.0,173.486,173.486,173.2021,173.2315,2382.0
2023-12-20 13:40:00,176.95,177.1,176.91,177.1,5497.0,173.2021,173.349,173.163,173.349,5497.0
2023-12-20 13:50:00,177.11,177.14,177.06,177.12,13815.0,173.3588,173.3881,173.3098,173.3685,13815.0
2023-12-20 14:00:00,177.1,177.2,177.05,177.11,3998.0,173.349,173.4469,173.3,173.3588,3998.0
2023-12-20 14:10:00,177.09,177.13,176.96,177.02,2990.0,173.3392,173.3783,173.2119,173.2707,2990.0
2023-12-20 14:20:00,177.03,177.08,176.99,177.08,4700.0,173.2805,173.3294,173.2413,173.3294,4700.0
2023-12-20 14:30:00,177.09,177.22,176.87,176.95,7449.0,173.3392,173.4664,173.1238,173.2021,7449.0
2023-12-20 14:40:00,176.97,177.44,176.97,177.37,6695.0,173.2217,173.6818,173.2217,173.6132,6695.0
2023-12-20 14:50:00,177.23,177.23,176.58,176.61,7202.0,173.4762,173.4762,172.84,172.8693,7202.0
2023-12-20 15:00:00,176.52,176.59,176.33,176.43,16121.0,172.7813,172.8498,172.5953,172.6932,16121.0
2023-12-20 15:10:00,176.48,176.68,176.32,176.63,17844.0,172.7421,172.9379,172.5855,172.8889,17844.0
2023-12-20 15:20:00,176.63,176.68,176.51,176.61,25435.0,172.8889,172.9379,172.7715,172.8693,25435.0
2023-12-20 15:30:00,176.6,176.72,176.19,176.26,30113.0,172.8596,172.977,172.4582,172.5268,30113.0
2023-12-20 15:40:00,176.3,176.47,176.22,176.42,35258.0,172.5659,172.7323,172.4876,172.6834,35258.0
2023-12-20 15:50:00,176.44,176.52,175.63,175.82,87107.0,172.7029,172.7813,171.9101,172.0961,87107.0
2023-12-21 09:30:00,175.71,177.18,175.62,177.18,24099.0,171.9884,173.4273,171.9003,173.4273,24099.0
2023-12-21 09:40:00,177.19,177.24,176.63,176.65,47766.0,173.4371,173.486,172.8889,172.9085,47766.0
2023-12-21 09:50:00,176.68,176.96,176.36,176.83,12091.0,172.9379,173.2119,172.6246,173.0847,12091.0
2023-12-21 10:00:00,177.13,177.36,176.72,176.82,10750.0,173.3783,173.6035,172.977,173.0749,10750.0
2023-12-21 10:10:00,176.7,176.77,176.39,176.64,12244.0,172.9574,173.026,172.654,172.8987,12244.0
2023-12-21 10:20:00,176.75,177.0,176.63,176.63,21863.0,173.0064,173.2511,172.8889,172.8889,21863.0
2023-12-21 10:30:00,176.59,176.88,176.59,176.75,6949.0,172.8498,173.1336,172.8498,173.0064,6949.0
2023-12-21 10:40:00,176.75,176.88,176.71,176.84,9774.0,173.0064,173.1336,172.9672,173.0945,9774.0
2023-12-21 10:50:00,176.8,176.88,176.64,176.7,14879.0,173.0553,173.1336,172.8987,172.9574,14879.0
2023-12-21 11:00:00,176.78,176.78,176.37,176.66,25056.0,173.0357,173.0357,172.6344,172.9183,25056.0
2023-12-21 11:10:00,176.68,176.8,176.61,176.8,14614.0,172.9379,173.0553,172.8693,173.0553,14614.0
2023-12-21 11:20:00,176.79,176.82,176.59,176.73,10028.0,173.0455,173.0749,172.8498,172.9868,10028.0
2023-12-21 11:30:00,176.72,176.8,176.59,176.71,10843.0,172.977,173.0553,172.8498,172.9672,10843.0
2023-12-21 11:40:00,176.71,176.72,176.56,176.61,7632.0,172.9672,172.977,172.8204,172.8693,7632.0
2023-12-21 11:50:00,176.59,176.69,176.42,176.44,9656.0,172.8498,172.9477,172.6834,172.7029,9656.0
2023-12-21 12:00:00,176.4,176.4,176.22,176.33,13912.0,172.6638,172.6638,172.4876,172.5953,13912.0
2023-12-21 12:10:00,176.35,176.5,176.29,176.3,18669.0,172.6149,172.7617,172.5561,172.5659,18669.0
2023-12-21 12:20:00,176.29,176.29,176.01,176.24,12435.0,172.5561,172.5561,172.2821,172.5072,12435.0
2023-12-21 12:30:00,176.21,176.36,176.21,176.25,10150.0,172.4778,172.6246,172.4778,172.517,10150.0
2023-12-21 12:40:00,176.27,176.38,176.24,176.3,13075.0,172.5365,172.6442,172.5072,172.5659,13075.0
2023-12-21 12:50:00,176.27,176.33,176.15,176.17,12308.0,172.5365,172.5953,172.4191,172.4387,12308.0
2023-12-21 13:00:00,176.19,176.37,176.19,176.36,8450.0,172.4582,172.6344,172.4582,172.6246,8450.0
2023-12-21 13:10:00,176.3,176.37,176.16,176.16,14077.0,172.5659,172.6344,172.4289,172.4289,14077.0
2023-12-21 13:20:00,176.18,176.5,176.14,176.43,17404.0,172.4485,172.7617,172.4093,172.6932,17404.0
2023-12-21 13:30:00,176.46,176.55,176.31,176.37,14517.0,172.7225,172.8106,172.5757,172.6344,14517.0
2023-12-21 13:40:00,176.34,176.35,176.14,176.31,7287.0,172.6051,172.6149,172.4093,172.5757,7287.0
2023-12-21 13:50:00,176.32,176.39,176.26,176.34,8161.0,172.5855,172.654,172.5268,172.6051,8161.0
2023-12-21 14:00:00,176.34,176.47,176.34,176.38,3499.0,172.6051,172.7323,172.6051,172.6442,3499.0
2023-12-21 14:10:00,176.38,176.58,176.34,176.58,9881.0,172.6442,172.84,172.6051,172.84,9881.0
2023-12-21 14:20:00,176.54,176.63,176.5,176.58,20901.0,172.8008,172.8889,172.7617,172.84,20901.0
2023-12-21 14:30:00,176.58,176.58,176.38,176.5,20731.0,172.84,172.84,172.6442,172.7617,20731.0
2023-12-21 14:40:00,176.51,176.54,176.42,176.49,11429.0,172.7715,172.8008,172.6834,172.7519,11429.0
2023-12-21 14:50:00,176.5,176.59,176.45,176.47,8000.0,172.7617,172.8498,172.7127,172.7323,8000.0
2023-12-21 15:00:00,176.44,176.48,176.2,176.22,10413.0,172.7029,172.7421,172.468,172.4876,10413.0
2023-12-21 15:10:00,176.21,176.39,176.19,176.29,7003.0,172.4778,172.654,172.4582,172.5561,7003.0
2023-12-21 15:20:00,176.29,176.64,176.29,176.64,8321.0,172.5561,172.8987,172.5561,172.8987,8321.0
2023-12-21 15:30:00,176.65,176.87,176.55,176.86,13589.0,172.9085,173.1238,172.8106,173.1141,13589.0
2023-12-21 15:40:00,176.8,176.85,176.66,176.83,11859.0,173.0553,173.1043,172.9183,173.0847,11859.0
2023-12-21 15:50:00,176.82,176.94,176.73,176.75,58290.0,173.0749,173.1924,172.9868,173.0064,58290.0
2023-12-22 09:30:00,177.44,177.69,177.04,177.12,33910.0,173.6818,173.9265,173.2902,173.3685,33910.0
2023-12-22 09:40:00,177.06,177.42,176.94,177.37,12490.0,173.3098,173.6622,173.1924,173.6132,12490.0
2023-12-22 09:50:00,177.38,177.4,177.2,177.27,12494.0,173.623,173.6426,173.4469,173.5154,12494.0
2023-12-22 10:00:00,177.25,177.53,177.25,177.41,8371.0,173.4958,173.7699,173.4958,173.6524,8371.0
2023-12-22 10:10:00,177.41,177.57,177.3,177.5,7824.0,173.6524,173.809,173.5447,173.7405,7824.0
2023-12-22 10:20:00,177.52,177.62,177.47,177.58,7752.0,173.7601,173.858,173.7111,173.8188,7752.0
2023-12-22 10:30:00,177.61,177.71,177.43,177.49,19660.0,173.8482,173.946,173.672,173.7307,19660.0
2023-12-22 10:40:00,177.47,177.72,177.46,177.56,9850.0,173.7111,173.9558,173.7013,173.7992,9850.0
2023-12-22 10:50:00,177.6,177.64,177.54,177.56,6508.0,173.8384,173.8775,173.7796,173.7992,6508.0
2023-12-22 11:00:00,177.54,177.74,177.47,177.67,9887.0,173.7796,173.9754,173.7111,173.9069,9887.0
2023-12-22 11:10:00,177.65,177.7,177.61,177.63,5175.0,173.8873,173.9363,173.8482,173.8677,5175.0
2023-12-22 11:20:00,177.61,177.62,177.52,177.52,7661.0,173.8482,173.858,173.7601,173.7601,7661.0
2023-12-22 11:30:00,177.53,177.58,177.38,177.38,4930.0,173.7699,173.8188,173.623,173.623,4930.0
2023-12-22 11:40:00,177.38,177.38,177.11,177.16,10925.0,173.623,173.623,173.3588,173.4077,10925.0
2023-12-22 11:50:00,177.16,177.23,177.04,177.1,12051.0,173.4077,173.4762,173.2902,173.349,12051.0
2023-12-22 12:00:00,177.11,177.16,177.06,177.09,5443.0,173.3588,173.4077,173.3098,173.3392,5443.0
2023-12-22 12:10:00,177.05,177.05,176.84,176.87,7503.0,173.3,173.3,173.0945,173.1238,7503.0
2023-12-22 12:20:00,176.86,176.98,176.8,176.85,7635.0,173.1141,173.2315,173.0553,173.1043,7635.0
2023-12-22 12:30:00,176.84,176.91,176.69,176.8,11215.0,173.0945,173.163,172.9477,173.0553,11215.0
2023-12-22 12:40:00,176.83,176.94,176.8,176.87,8740.0,173.0847,173.1924,173.0553,173.1238,8740.0
2023-12-22 12:50:00,176.84,176.98,176.82,176.97,15085.0,173.0945,173.2315,173.0749,173.2217,15085.0
2023-12-22 13:00:00,176.97,177.1,176.97,176.98,6128.0,173.2217,173.349,173.2217,173.2315,6128.0
2023-12-22 13:10:00,176.99,177.05,176.96,177.03,6940.0,173.2413,173.3,173.2119,173.2805,6940.0
2023-12-22 13:20:00,177.01,177.27,176.97,177.15,16227.0,173.2609,173.5154,173.2217,173.3979,16227.0
2023-12-22 13:30:00,177.14,177.21,177.09,177.14,8342.0,173.3881,173.4566,173.3392,173.3881,8342.0
2023-12-22 13:40:00,177.14,177.21,177.09,177.16,6151.0,173.3881,173.4566,173.3392,173.4077,6151.0
2023-12-22 13:50:00,177.18,177.47,177.18,177.44,13354.0,173.4273,173.7111,173.4273,173.6818,13354.0
2023-12-22 14:00:00,177.43,177.43,177.25,177.28,15789.0,173.672,173.672,173.4958,173.5252,15789.0
2023-12-22 14:10:00,177.29,177.4,177.11,177.14,21419.0,173.5349,173.6426,173.3588,173.3881,21419.0
2023-12-22 14:20:00,177.17,177.31,177.12,177.14,12624.0,173.4175,173.5545,173.3685,173.3881,12624.0
2023-12-22 14:30:00,177.11,177.22,177.03,177.09,8532.0,173.3588,173.4664,173.2805,173.3392,8532.0
2023-12-22 14:40:00,177.09,177.42,177.06,177.34,12815.0,173.3392,173.6622,173.3098,173.5839,12815.0
2023-12-22 14:50:00,177.37,177.52,177.3,177.42,7688.0,173.6132,173.7601,173.5447,173.6622,7688.0
2023-12-22 15:00:00,177.45,177.57,177.39,177.42,9013.0,173.6916,173.809,173.6328,173.6622,9013.0
2023-12-22 15:10:00,177.42,177.42,177.25,177.28,8927.0,173.6622,173.6622,173.4958,173.5252,8927.0
2023-12-22 15:20:00,177.31,177.38,177.14,177.34,11243.0,173.5545,173.623,173.3881,173.5839,11243.0
2023-12-22 15:30:00,177.37,177.43,177.08,177.09,29083.0,173.6132,173.672,173.3294,173.3392,29083.0
2023-12-22 15:40:00,177.06,177.18,176.89,176.9,20629.0,173.3098,173.4273,173.1434,173.1532,20629.0
2023-12-22 15:50:00,176.89,177.25,176.84,176.98,113628.0,173.1434,173.4958,173.0945,173.2315,113628.0
2023-12-26 09:30:00,176.32,177.01,175.74,176.99,21975.0,172.5855,173.2609,172.0178,173.2413,21975.0
2023-12-26 09:40:00,176.86,176.97,176.74,176.83,4526.0,173.1141,173.2217,172.9966,173.0847,4526.0
2023-12-26 09:50:00,176.79,177.04,176.75,176.99,8327.0,173.0455,173.2902,173.0064,173.2413,8327.0
2023-12-26 10:00:00,177.03,177.37,176.99,177.35,7319.0,173.2805,173.6132,173.2413,173.5937,7319.0
2023-12-26 10:10:00,177.32,177.32,177.03,177.15,7709.0,173.5643,173.5643,173.2805,173.3979,7709.0
2023-12-26 10:20:00,177.09,177.23,177.0,177.0,8873.0,173.3392,173.4762,173.2511,173.2511,8873.0
2023-12-26 10:30:00,177.04,177.09,176.92,176.96,6741.0,173.2902,173.3392,173.1728,173.2119,6741.0
2023-12-26 10:40:00,176.96,177.02,176.84,176.98,11259.0,173.2119,173.2707,173.0945,173.2315,11259.0
2023-12-26 10:50:00,176.94,177.1,176.88,177.06,8670.0,173.1924,173.349,173.1336,173.3098,8670.0
2023-12-26 11:00:00,177.08,177.2,177.05,177.17,6795.0,173.3294,173.4469,173.3,173.4175,6795.0
2023-12-26 11:10:00,177.17,177.28,177.06,177.06,7291.0,173.4175,173.5252,173.3098,173.3098,7291.0
2023-12-26 11:20:00,176.98,177.12,176.97,177.01,6261.0,173.2315,173.3685,173.2217,173.2609,6261.0
2023-12-26 11:30:00,177.02,177.18,177.0,177.02,7682.0,173.2707,173.4273,173.2511,173.2707,7682.0
2023-12-26 11:40:00,177.03,177.25,177.01,177.23,5766.0,173.2805,173.4958,173.2609,173.4762,5766.0
2023-12-26 11:50:00,177.18,177.29,177.12,177.26,4091.0,173.4273,173.5349,173.3685,173.5056,4091.0
2023-12-26 12:00:00,177.28,177.28,177.17,177.24,7076.0,173.5252,173.5252,173.4175,173.486,7076.0
2023-12-26 12:10:00,177.24,177.28,177.19,177.21,6108.0,173.486,173.5252,173.4371,173.4566,6108.0
2023-12-26 12:20:00,177.24,177.45,177.24,177.4,10350.0,173.486,173.6916,173.486,173.6426,10350.0
2023-12-26 12:30:00,177.34,177.34,177.19,177.24,4994.0,173.5839,173.5839,173.4371,173.486,4994.0
2023-12-26 12:40:00,177.23,177.44,177.23,177.37,5034.0,173.4762,173.6818,173.4762,173.6132,5034.0
2023-12-26 12:50:00,177.43,177.43,177.33,177.33,3507.0,173.672,173.672,173.5741,173.5741,3507.0
2023-12-26 13:00:00,177.34,177.49,177.33,177.34,7956.0,173.5839,173.7307,173.5741,173.5839,7956.0
2023-12-26 13:10:00,177.34,177.38,177.32,177.35,3452.0,173.5839,173.623,173.5643,173.5937,3452.0
2023-12-26 13:20:00,177.37,177.49,177.33,177.48,5078.0,173.6132,173.7307,173.5741,173.7209,5078.0
2023-12-26 13:30:00,177.49,177.53,177.47,177.49,6098.0,173.7307,173.7699,173.7111,173.7307,6098.0
2023-12-26 13:40:00,177.49,177.61,177.46,177.58,6898.0,173.7307,173.8482,173.7013,173.8188,6898.0
2023-12-26 13:50:00,177.55,177.57,177.38,177.43,4725.0,173.7894,173.809,173.623,173.672,4725.0
2023-12-26 14:00:00,177.43,177.5,177.41,177.43,6547.0,173.672,173.7405,173.6524,173.672,6547.0
2023-12-26 14:10:00,177.42,177.61,177.42,177.6,5642.0,173.6622,173.8482,173.6622,173.8384,5642.0
2023-12-26 14:20:00,177.59,177.59,177.52,177.56,5529.0,173.8286,173.8286,173.7601,173.7992,5529.0
2023-12-26 14:30:00,177.56,177.68,177.56,177.63,5376.0,173.7992,173.9167,173.7992,173.8677,5376.0
2023-12-26 14:40:00,177.63,177.66,177.53,177.66,3886.0,173.8677,173.8971,173.7699,173.8971,3886.0
2023-12-26 14:50:00,177.64,177.66,177.61,177.64,5196.0,173.8775,173.8971,173.8482,173.8775,5196.0
2023-12-26 15:00:00,177.63,177.63,177.42,177.42,4015.0,173.8677,173.8677,173.6622,173.6622,4015.0
2023-12-26 15:10:00,177.37,177.47,177.36,177.43,6431.0,173.6132,173.7111,173.6035,173.672,6431.0
2023-12-26 15:20:00,177.42,177.81,177.41,177.63,6195.0,173.6622,174.0439,173.6524,173.8677,6195.0
2023-12-26 15:30:00,177.62,177.79,177.51,177.54,8926.0,173.858,174.0244,173.7503,173.7796,8926.0
2023-12-26 15:40:00,177.55,177.7,177.42,177.42,9961.0,173.7894,173.9363,173.6622,173.6622,9961.0
2023-12-26 15:50:00,177.38,177.63,177.38,177.52,44789.0,173.623,173.8677,173.623,173.7601,44789.0
2023-12-27 09:30:00,177.11,177.41,176.83,177.15,19058.0,173.3588,173.6524,173.0847,173.3979,19058.0
2023-12-27 09:40:00,177.15,177.6,177.06,177.53,10524.0,173.3979,173.8384,173.3098,173.7699,10524.0
2023-12-27 09:50:00,177.51,177.84,177.4,177.45,15861.0,173.7503,174.0733,173.6426,173.6916,15861.0
2023-12-27 10:00:00,177.5,177.74,177.42,177.68,2847.0,173.7405,173.9754,173.6622,173.9167,2847.0
2023-12-27 10:10:00,177.76,177.96,177.71,177.81,24415.0,173.995,174.1908,173.946,174.0439,24415.0
2023-12-27 10:20:00,177.81,178.15,177.81,177.92,18964.0,174.0439,174.3767,174.0439,174.1516,18964.0
2023-12-27 10:30:00,178.0,178.04,177.78,177.81,4781.0,174.2299,174.2691,174.0146,174.0439,4781.0
2023-12-27 10:40:00,177.82,177.82,177.49,177.61,12599.0,174.0537,174.0537,173.7307,173.8482,12599.0
2023-12-27 10:50:00,177.58,177.61,177.43,177.56,4242.0,173.8188,173.8482,173.672,173.7992,4242.0
2023-12-27 11:00:00,177.66,177.96,177.6,177.93,4235.0,173.8971,174.1908,173.8384,174.1614,4235.0
2023-12-27 11:10:00,177.96,177.96,177.63,177.68,10455.0,174.1908,174.1908,173.8677,173.9167,10455.0
2023-12-27 11:20:00,177.63,177.75,177.61,177.71,6617.0,173.8677,173.9852,173.8482,173.946,6617.0
2023-12-27 11:30:00,177.69,177.76,177.66,177.71,4320.0,173.9265,173.995,173.8971,173.946,4320.0
2023-12-27 11:40:00,177.72,177.72,177.55,177.56,5054.0,173.9558,173.9558,173.7894,173.7992,5054.0
2023-12-27 11:50:00,177.56,177.72,177.56,177.62,18681.0,173.7992,173.9558,173.7992,173.858,18681.0
2023-12-27 12:00:00,177.58,177.58,177.49,177.56,3114.0,173.8188,173.8188,173.7307,173.7992,3114.0
2023-12-27 12:10:00,177.54,177.71,177.53,177.62,5347.0,173.7796,173.946,173.7699,173.858,5347.0
2023-12-27 12:20:00,177.64,177.67,177.49,177.58,7250.0,173.8775,173.9069,173.7307,173.8188,7250.0
2023-12-27 12:30:00,177.56,177.7,177.53,177.58,7330.0,173.7992,173.9363,173.7699,173.8188,7330.0
2023-12-27 12:40:00,177.58,177.64,177.48,177.63,3729.0,173.8188,173.8775,173.7209,173.8677,3729.0
2023-12-27 12:50:00,177.73,177.73,177.6,177.65,2463.0,173.9656,173.9656,173.8384,173.8873,2463.0
2023-12-27 13:00:00,177.6,177.91,177.6,177.88,7696.0,173.8384,174.1418,173.8384,174.1124,7696.0
2023-12-27 13:10:00,177.92,177.92,177.65,177.69,8891.0,174.1516,174.1516,173.8873,173.9265,8891.0
2023-12-27 13:20:00,177.69,177.78,177.66,177.68,4873.0,173.9265,174.0146,173.8971,173.9167,4873.0
2023-12-27 13:30:00,177.69,177.77,177.66,177.68,2140.0,173.9265,174.0048,173.8971,173.9167,2140.0
2023-12-27 13:40:00,177.72,177.9,177.71,177.88,3629.0,173.9558,174.132,173.946,174.1124,3629.0
2023-12-27 13:50:00,177.89,177.92,177.81,177.84,4987.0,174.1222,174.1516,174.0439,174.0733,4987.0
2023-12-27 14:00:00,177.82,177.82,177.55,177.65,5542.0,174.0537,174.0537,173.7894,173.8873,5542.0
2023-12-27 14:10:00,177.61,177.71,177.48,177.68,3329.0,173.8482,173.946,173.7209,173.9167,3329.0
2023-12-27 14:20:00,177.69,177.77,177.65,177.71,5728.0,173.9265,174.0048,173.8873,173.946,5728.0
2023-12-27 14:30:00,177.71,177.74,177.62,177.64,3238.0,173.946,173.9754,173.858,173.8775,3238.0
2023-12-27 14:40:00,177.56,177.65,177.52,177.54,4655.0,173.7992,173.8873,173.7601,173.7796,4655.0
2023-12-27 14:50:00,177.55,177.66,177.52,177.64,4107.0,173.7894,173.8971,173.7601,173.8775,4107.0
2023-12-27 15:00:00,177.65,177.8,177.57,177.8,6221.0,173.8873,174.0341,173.809,174.0341,6221.0
2023-12-27 15:10:00,177.84,177.92,177.78,177.85,7749.0,174.0733,174.1516,174.0146,174.0831,7749.0
2023-12-27 15:20:00,177.88,177.9,177.71,177.8,4923.0,174.1124,174.132,173.946,174.0341,4923.0
2023-12-27 15:30:00,177.84,177.84,177.64,177.64,12848.0,174.0733,174.0733,173.8775,173.8775,12848.0
2023-12-27 15:40:00,177.68,177.72,177.53,177.64,8615.0,173.9167,173.9558,173.7699,173.8775,8615.0
2023-12-27 15:50:00,177.61,177.81,177.48,177.76,57835.0,173.8482,174.0439,173.7209,173.995,57835.0
2023-12-28 09:30:00,178.38,178.48,177.78,177.79,23273.0,174.6019,174.6997,174.0146,174.0244,23273.0
2023-12-28 09:40:00,177.83,178.06,177.78,177.92,18491.0,174.0635,174.2886,174.0146,174.1516,18491.0
2023-12-28 09:50:00,177.97,178.17,177.83,177.88,5682.0,174.2005,174.3963,174.0635,174.1124,5682.0
2023-12-28 10:00:00,177.91,177.98,177.79,177.8,8132.0,174.1418,174.2103,174.0244,174.0341,8132.0
2023-12-28 10:10:00,177.82,178.1,177.82,178.08,4536.0,174.0537,174.3278,174.0537,174.3082,4536.0
2023-12-28 10:20:00,178.01,178.36,177.99,178.29,7275.0,174.2397,174.5823,174.2201,174.5138,7275.0
2023-12-28 10:30:00,178.3,178.34,178.2,178.2,5652.0,174.5236,174.5627,174.4257,174.4257,5652.0
2023-12-28 10:40:00,178.28,178.42,178.2,178.25,9560.0,174.504,174.641,174.4257,174.4746,9560.0
2023-12-28 10:50:00,178.2,178.27,178.12,178.24,9123.0,174.4257,174.4942,174.3474,174.4648,9123.0
2023-12-28 11:00:00,178.25,178.43,178.24,178.31,5241.0,174.4746,174.6508,174.4648,174.5333,5241.0
2023-12-28 11:10:00,178.26,178.31,178.2,178.29,2805.0,174.4844,174.5333,174.4257,174.5138,2805.0
2023-12-28 11:20:00,178.32,178.4,178.16,178.17,6612.0,174.5431,174.6214,174.3865,174.3963,6612.0
2023-12-28 11:30:00,178.14,178.26,178.0,178.0,5635.0,174.3669,174.4844,174.2299,174.2299,5635.0
2023-12-28 11:40:00,177.99,178.3,177.99,178.23,6855.0,174.2201,174.5236,174.2201,174.455,6855.0
2023-12-28 11:50:00,178.26,178.3,178.21,178.22,5309.0,174.4844,174.5236,174.4355,174.4452,5309.0
2023-12-28 12:00:00,178.21,178.35,178.21,178.32,8171.0,174.4355,174.5725,174.4355,174.5431,8171.0
2023-12-28 12:10:00,178.34,178.4,178.21,178.24,7159.0,174.5627,174.6214,174.4355,174.4648,7159.0
2023-12-28 12:20:00,178.25,178.27,178.22,178.22,3525.0,174.4746,174.4942,174.4452,174.4452,3525.0
2023-12-28 12:30:00,178.17,178.23,178.1,178.1,3939.0,174.3963,174.455,174.3278,174.3278,3939.0
2023-12-28 12:40:00,178.1,178.23,178.06,178.2,5289.0,174.3278,174.455,174.2886,174.4257,5289.0
2023-12-28 12:50:00,178.26,178.35,178.26,178.28,5533.0,174.4844,174.5725,174.4844,174.504,5533.0
2023-12-28 13:00:00,178.3,178.31,178.02,178.03,8649.0,174.5236,174.5333,174.2495,174.2593,8649.0
2023-12-28 13:10:00,178.03,178.28,178.03,178.28,4702.0,174.2593,174.504,174.2593,174.504,4702.0
2023-12-28 13:20:00,178.29,178.29,178.06,178.06,4508.0,174.5138,174.5138,174.2886,174.2886,4508.0
2023-12-28 13:30:00,178.09,178.18,178.06,178.12,3600.0,174.318,174.4061,174.2886,174.3474,3600.0
2023-12-28 13:40:00,178.13,178.24,178.07,178.21,3876.0,174.3572,174.4648,174.2984,174.4355,3876.0
2023-12-28 13:50:00,178.24,178.25,178.17,178.21,5707.0,174.4648,174.4746,174.3963,174.4355,5707.0
2023-12-28 14:00:00,178.23,178.33,178.19,178.24,4552.0,174.455,174.5529,174.4159,174.4648,4552.0
2023-12-28 14:10:00,178.25,178.42,178.25,178.29,5545.0,174.4746,174.641,174.4746,174.5138,5545.0
2023-12-28 14:20:00,178.27,178.35,178.26,178.32,3875.0,174.4942,174.5725,174.4844,174.5431,3875.0
2023-12-28 14:30:00,178.34,178.37,178.23,178.25,6209.0,174.5627,174.5921,174.455,174.4746,6209.0
2023-12-28 14:40:00,178.23,178.34,178.22,178.34,3660.0,174.455,174.5627,174.4452,174.5627,3660.0
2023-12-28 14:50:00,178.31,178.4,178.25,178.4,6636.0,174.5333,174.6214,174.4746,174.6214,6636.0
2023-12-28 15:00:00,178.4,178.41,178.26,178.3,6305.0,174.6214,174.6312,174.4844,174.5236,6305.0
2023-12-28 15:10:00,178.25,178.4,178.25,178.37,10292.0,174.4746,174.6214,174.4746,174.5921,10292.0
2023-12-28 15:20:00,178.34,178.41,178.19,178.23,11377.0,174.5627,174.6312,174.4159,174.455,11377.0
2023-12-28 15:30:00,178.23,178.43,178.23,178.38,11257.0,174.455,174.6508,174.455,174.6019,11257.0
2023-12-28 15:40:00,178.38,178.57,178.28,178.31,18354.0,174.6019,174.7878,174.504,174.5333,18354.0
2023-12-28 15:50:00,178.31,178.42,178.06,178.14,71004.0,174.5333,174.641,174.2886,174.3669,71004.0
2023-12-29 09:30:00,178.29,178.49,178.0,178.31,49401.0,174.5138,174.7095,174.2299,174.5333,49401.0
2023-12-29 09:40:00,178.37,178.53,178.29,178.36,12542.0,174.5921,174.7487,174.5138,174.5823,12542.0
2023-12-29 09:50:00,178.36,178.63,178.35,178.63,8318.0,174.5823,174.8466,174.5725,174.8466,8318.0
2023-12-29 10:00:00,178.63,178.71,178.49,178.54,10637.0,174.8466,174.9249,174.7095,174.7585,10637.0
2023-12-29 10:10:00,178.52,178.63,178.45,178.5,6263.0,174.7389,174.8466,174.6704,174.7193,6263.0
2023-12-29 10:20:00,178.61,178.79,178.6,178.79,6175.0,174.827,175.0032,174.8172,175.0032,6175.0
2023-12-29 10:30:00,178.84,178.96,178.84,178.84,3876.0,175.0521,175.1696,175.0521,175.0521,3876.0
2023-12-29 10:40:00,178.86,179.22,178.86,179.09,7533.0,175.0717,175.4241,175.0717,175.2968,7533.0
2023-12-29 10:50:00,179.1,179.43,179.03,179.41,28076.0,175.3066,175.6296,175.2381,175.61,28076.0
2023-12-29 11:00:00,179.36,179.64,179.31,179.63,21458.0,175.5611,175.8352,175.5122,175.8254,21458.0
2023-12-29 11:10:00,179.61,179.8,179.22,179.31,21930.0,175.8058,175.9918,175.4241,175.5122,21930.0
2023-12-29 11:20:00,179.39,179.41,179.04,179.04,11923.0,175.5905,175.61,175.2479,175.2479,11923.0
2023-12-29 11:30:00,179.01,179.15,178.95,179.14,6862.0,175.2185,175.3555,175.1598,175.3458,6862.0
2023-12-29 11:40:00,179.2,179.25,179.13,179.19,10496.0,175.4045,175.4534,175.336,175.3947,10496.0
2023-12-29 11:50:00,179.2,179.2,178.95,178.97,11766.0,175.4045,175.4045,175.1598,175.1794,11766.0
2023-12-29 12:00:00,178.96,179.05,178.75,178.81,10648.0,175.1696,175.2577,174.964,175.0227,10648.0
2023-12-29 12:10:00,178.79,178.79,178.51,178.76,13691.0,175.0032,175.0032,174.7291,174.9738,13691.0
2023-12-29 12:20:00,178.73,178.82,178.67,178.78,14167.0,174.9444,175.0325,174.8857,174.9934,14167.0
2023-12-29 12:30:00,178.81,179.05,178.78,178.98,19128.0,175.0227,175.2577,174.9934,175.1891,19128.0
2023-12-29 12:40:00,178.99,179.11,178.93,179.0,13255.0,175.1989,175.3164,175.1402,175.2087,13255.0
2023-12-29 12:50:00,178.98,179.11,178.92,179.07,7580.0,175.1891,175.3164,175.1304,175.2772,7580.0
2023-12-29 13:00:00,179.06,179.13,178.99,179.0,7575.0,175.2675,175.336,175.1989,175.2087,7575.0
2023-12-29 13:10:00,179.0,179.02,178.88,178.94,10515.0,175.2087,175.2283,175.0913,175.15,10515.0
2023-12-29 13:20:00,178.93,179.01,178.91,178.96,5637.0,175.1402,175.2185,175.1206,175.1696,5637.0
2023-12-29 13:30:00,178.97,179.03,178.84,178.87,5186.0,175.1794,175.2381,175.0521,175.0815,5186.0
2023-12-29 13:40:00,178.8,178.94,178.8,178.91,3409.0,175.013,175.15,175.013,175.1206,3409.0
2023-12-29 13:50:00,178.94,178.95,178.77,178.79,2914.0,175.15,175.1598,174.9836,175.0032,2914.0
2023-12-29 14:00:00,178.84,179.02,178.84,178.92,4790.0,175.0521,175.2283,175.0521,175.1304,4790.0
2023-12-29 14:10:00,178.97,179.02,178.91,178.99,3525.0,175.1794,175.2283,175.1206,175.1989,3525.0
2023-12-29 14:20:00,178.96,179.12,178.96,178.97,6028.0,175.1696,175.3262,175.1696,175.1794,6028.0
2023-12-29 14:30:00,178.95,179.04,178.95,179.01,4930.0,175.1598,175.2479,175.1598,175.2185,4930.0
2023-12-29 14:40:00,178.99,179.16,178.98,179.09,6859.0,175.1989,175.3653,175.1891,175.2968,6859.0
2023-12-29 14:50:00,179.06,179.11,179.04,179.06,4807.0,175.2675,175.3164,175.2479,175.2675,4807.0
2023-12-29 15:00:00,179.05,179.25,178.99,179.2,8256.0,175.2577,175.4534,175.1989,175.4045,8256.0
2023-12-29 15:10:00,179.23,179.27,179.13,179.13,12201.0,175.4339,175.473,175.336,175.336,12201.0
2023-12-29 15:20:00,179.08,179.31,178.99,179.29,9545.0,175.287,175.5122,175.1989,175.4926,9545.0
2023-12-29 15:30:00,179.3,179.39,179.16,179.28,11628.0,175.5024,175.5905,175.3653,175.4828,11628.0
2023-12-29 15:40:00,179.3,179.31,179.06,179.14,21482.0,175.5024,175.5122,175.2675,175.3458,21482.0
2023-12-29 15:50:00,179.16,179.36,178.9,179.24,113561.0,175.3653,175.5611,175.1108,175.4436,113561.0
2024-01-02 09:30:00,177.72,179.27,177.67,178.89,42263.0,173.9558,175.473,173.9069,175.1011,42263.0
2024-01-02 09:40:00,179.02,180.18,179.02,180.11,17768.0,175.2283,176.3637,175.2283,176.2952,17768.0
2024-01-02 09:50:00,180.05,180.71,179.9,180.57,12899.0,176.2365,176.8825,176.0897,176.7455,12899.0
2024-01-02 10:00:00,180.43,180.48,180.06,180.09,25622.0,176.6084,176.6574,176.2463,176.2756,25622.0
2024-01-02 10:10:00,180.16,180.46,180.11,180.12,13204.0,176.3442,176.6378,176.2952,176.305,13204.0
2024-01-02 10:20:00,180.15,180.17,179.93,180.17,7326.0,176.3344,176.3539,176.119,176.3539,7326.0
2024-01-02 10:30:00,180.2,180.2,179.74,180.0,8943.0,176.3833,176.3833,175.9331,176.1875,8943.0
2024-01-02 10:40:00,180.0,180.34,179.96,180.2,14402.0,176.1875,176.5203,176.1484,176.3833,14402.0
2024-01-02 10:50:00,180.2,180.37,180.12,180.37,6739.0,176.3833,176.5497,176.305,176.5497,6739.0
2024-01-02 11:00:00,180.27,180.27,179.94,180.15,7963.0,176.4518,176.4518,176.1288,176.3344,7963.0
2024-01-02 11:10:00,180.23,180.23,179.68,179.74,5821.0,176.4127,176.4127,175.8743,175.9331,5821.0
2024-01-02 11:20:00,179.71,179.71,179.34,179.42,5276.0,175.9037,175.9037,175.5415,175.6198,5276.0
2024-01-02 11:30:00,179.47,179.57,179.19,179.25,10603.0,175.6688,175.7667,175.3947,175.4534,10603.0
2024-01-02 11:40:00,179.2,179.46,179.17,179.3,11221.0,175.4045,175.659,175.3751,175.5024,11221.0
2024-01-02 11:50:00,179.29,179.6,179.22,179.45,10194.0,175.4926,175.796,175.4241,175.6492,10194.0
2024-01-02 12:00:00,179.47,179.55,179.32,179.36,7029.0,175.6688,175.7471,175.5219,175.5611,7029.0
2024-01-02 12:10:00,179.36,179.46,178.95,179.08,14579.0,175.5611,175.659,175.1598,175.287,14579.0
2024-01-02 12:20:00,179.2,179.26,179.11,179.15,5014.0,175.4045,175.4632,175.3164,175.3555,5014.0
2024-01-02 12:30:00,179.17,179.29,179.04,179.21,6931.0,175.3751,175.4926,175.2479,175.4143,6931.0
2024-01-02 12:40:00,179.22,179.24,179.09,179.2,6694.0,175.4241,175.4436,175.2968,175.4045,6694.0
2024-01-02 12:50:00,179.18,179.23,179.06,179.18,5044.0,175.3849,175.4339,175.2675,175.3849,5044.0
2024-01-02 13:00:00,179.21,179.45,179.08,179.4,30646.0,175.4143,175.6492,175.287,175.6003,30646.0
2024-01-02 13:10:00,179.41,179.77,179.38,179.62,10909.0,175.61,175.9624,175.5807,175.8156,10909.0
2024-01-02 13:20:00,179.59,179.74,179.42,179.64,9374.0,175.7862,175.9331,175.6198,175.8352,9374.0
2024-01-02 13:30:00,179.55,179.64,179.38,179.64,13571.0,175.7471,175.8352,175.5807,175.8352,13571.0
2024-01-02 13:40:00,179.69,179.73,179.56,179.62,9981.0,175.8841,175.9233,175.7569,175.8156,9981.0
2024-01-02 13:50:00,179.69,179.74,179.55,179.6,7825.0,175.8841,175.9331,175.7471,175.796,7825.0
2024-01-02 14:00:00,179.61,179.73,179.54,179.62,7378.0,175.8058,175.9233,175.7373,175.8156,7378.0
2024-01-02 14:10:00,179.61,179.9,179.6,179.9,16947.0,175.8058,176.0897,175.796,176.0897,16947.0
2024-01-02 14:20:00,179.89,179.95,179.77,179.81,13054.0,176.0799,176.1386,175.9624,176.0016,13054.0
2024-01-02 14:30:00,179.81,179.87,179.66,179.72,13387.0,176.0016,176.0603,175.8547,175.9135,13387.0
2024-01-02 14:40:00,179.71,179.76,179.59,179.59,7326.0,175.9037,175.9526,175.7862,175.7862,7326.0
2024-01-02 14:50:00,179.61,179.71,179.54,179.64,9093.0,175.8058,175.9037,175.7373,175.8352,9093.0
2024-01-02 15:00:00,179.63,179.72,179.57,179.6,13350.0,175.8254,175.9135,175.7667,175.796,13350.0
2024-01-02 15:10:00,179.61,179.69,179.51,179.69,7951.0,175.8058,175.8841,175.7079,175.8841,7951.0
2024-01-02 15:20:00,179.67,179.78,179.57,179.71,14122.0,175.8645,175.9722,175.7667,175.9037,14122.0
2024-01-02 15:30:00,179.71,179.76,179.59,179.6,10545.0,175.9037,175.9526,175.7862,175.796,10545.0
2024-01-02 15:40:00,179.61,179.69,179.5,179.6,34600.0,175.8058,175.8841,175.6981,175.796,34600.0
2024-01-02 15:50:00,179.64,179.81,179.47,179.63,105101.0,175.8352,176.0016,175.6688,175.8254,105101.0
2024-01-03 09:30:00,180.0,181.48,179.8,180.6,57058.0,176.1875,177.6362,175.9918,176.7748,57058.0
2024-01-03 09:40:00,180.53,180.61,179.75,180.29,21261.0,176.7063,176.7846,175.9428,176.4714,21261.0
2024-01-03 09:50:00,180.44,180.51,180.07,180.38,11406.0,176.6182,176.6867,176.2561,176.5595,11406.0
2024-01-03 10:00:00,180.43,180.82,180.26,180.52,16482.0,176.6084,176.9902,176.442,176.6965,16482.0
2024-01-03 10:10:00,180.52,180.65,180.3,180.5,13644.0,176.6965,176.8238,176.4812,176.677,13644.0
2024-01-03 10:20:00,180.64,180.75,180.48,180.49,13578.0,176.814,176.9217,176.6574,176.6672,13578.0
2024-01-03 10:30:00,180.48,180.49,180.15,180.22,9341.0,176.6574,176.6672,176.3344,176.4029,9341.0
2024-01-03 10:40:00,180.27,180.27,179.8,179.8,12250.0,176.4518,176.4518,175.9918,175.9918,12250.0
2024-01-03 10:50:00,179.84,179.84,179.21,179.23,11682.0,176.0309,176.0309,175.4143,175.4339,11682.0
2024-01-03 11:00:00,179.2,179.37,179.18,179.35,6541.0,175.4045,175.5709,175.3849,175.5513,6541.0
2024-01-03 11:10:00,179.39,179.42,179.07,179.11,4334.0,175.5905,175.6198,175.2772,175.3164,4334.0
2024-01-03 11:20:00,179.13,179.46,179.13,179.38,7368.0,175.336,175.659,175.336,175.5807,7368.0
2024-01-03 11:30:00,179.39,179.53,179.16,179.53,6105.0,175.5905,175.7275,175.3653,175.7275,6105.0
2024-01-03 11:40:00,179.53,179.63,179.4,179.63,10419.0,175.7275,175.8254,175.6003,175.8254,10419.0
2024-01-03 11:50:00,179.64,179.79,179.58,179.59,6337.0,175.8352,175.982,175.7764,175.7862,6337.0
2024-01-03 12:00:00,179.62,179.76,179.6,179.63,4458.0,175.8156,175.9526,175.796,175.8254,4458.0
2024-01-03 12:10:00,179.6,179.6,179.44,179.45,12599.0,175.796,175.796,175.6394,175.6492,12599.0
2024-01-03 12:20:00,179.43,179.62,179.39,179.6,5351.0,175.6296,175.8156,175.5905,175.796,5351.0
2024-01-03 12:30:00,179.62,179.65,179.55,179.58,4592.0,175.8156,175.845,175.7471,175.7764,4592.0
2024-01-03 12:40:00,179.57,179.71,179.54,179.57,7108.0,175.7667,175.9037,175.7373,175.7667,7108.0
2024-01-03 12:50:00,179.67,179.67,179.49,179.5,2832.0,175.8645,175.8645,175.6883,175.6981,2832.0
2024-01-03 13:00:00,179.52,179.63,179.43,179.51,8818.0,175.7177,175.8254,175.6296,175.7079,8818.0
2024-01-03 13:10:00,179.53,179.54,179.24,179.25,5363.0,175.7275,175.7373,175.4436,175.4534,5363.0
2024-01-03 13:20:00,179.24,179.3,179.14,179.19,5966.0,175.4436,175.5024,175.3458,175.3947,5966.0
2024-01-03 13:30:00,179.21,179.24,179.06,179.13,3855.0,175.4143,175.4436,175.2675,175.336,3855.0
2024-01-03 13:40:00,179.16,179.2,178.91,178.97,10056.0,175.3653,175.4045,175.1206,175.1794,10056.0
2024-01-03 13:50:00,179.03,179.06,178.9,178.93,4295.0,175.2381,175.2675,175.1108,175.1402,4295.0
2024-01-03 14:00:00,178.78,179.05,178.77,178.81,7566.0,174.9934,175.2577,174.9836,175.0227,7566.0
2024-01-03 14:10:00,178.84,179.0,178.74,178.78,5657.0,175.0521,175.2087,174.9542,174.9934,5657.0
2024-01-03 14:20:00,178.74,179.21,178.69,179.05,14495.0,174.9542,175.4143,174.9053,175.2577,14495.0
2024-01-03 14:30:00,179.05,179.15,178.89,179.02,6897.0,175.2577,175.3555,175.1011,175.2283,6897.0
2024-01-03 14:40:00,178.99,179.02,178.74,178.93,4814.0,175.1989,175.2283,174.9542,175.1402,4814.0
2024-01-03 14:50:00,178.88,178.96,178.81,178.87,4996.0,175.0913,175.1696,175.0227,175.0815,4996.0
2024-01-03 15:00:00,178.85,178.85,178.51,178.67,9711.0,175.0619,175.0619,174.7291,174.8857,9711.0
2024-01-03 15:10:00,178.68,178.69,178.48,178.59,14817.0,174.8955,174.9053,174.6997,174.8074,14817.0
2024-01-03 15:20:00,178.6,178.62,178.35,178.51,21082.0,174.8172,174.8368,174.5725,174.7291,21082.0
2024-01-03 15:30:00,178.52,178.76,178.5,178.76,24647.0,174.7389,174.9738,174.7193,174.9738,24647.0
2024-01-03 15:40:00,178.75,178.77,178.42,178.47,48190.0,174.964,174.9836,174.641,174.69,48190.0
2024-01-03 15:50:00,178.43,178.67,178.17,178.53,146490.0,174.6508,174.8857,174.3963,174.7487,146490.0
2024-01-04 09:30:00,179.25,180.32,179.23,180.12,29383.0,175.4534,176.5008,175.4339,176.305,29383.0
2024-01-04 09:40:00,179.87,180.43,179.74,180.38,6512.0,176.0603,176.6084,175.9331,176.5595,6512.0
2024-01-04 09:50:00,180.42,180.52,180.28,180.44,14444.0,176.5986,176.6965,176.4616,176.6182,14444.0
2024-01-04 10:00:00,180.49,180.66,180.26,180.27,15100.0,176.6672,176.8336,176.442,176.4518,15100.0
2024-01-04 10:10:00,180.25,180.39,180.08,180.09,16741.0,176.4323,176.5693,176.2659,176.2756,16741.0
2024-01-04 10:20:00,180.04,180.13,179.71,179.97,6564.0,176.2267,176.3148,175.9037,176.1582,6564.0
2024-01-04 10:30:00,179.94,180.15,179.89,179.94,23002.0,176.1288,176.3344,176.0799,176.1288,23002.0
2024-01-04 10:40:00,179.91,180.17,179.89,180.03,4820.0,176.0995,176.3539,176.0799,176.2169,4820.0
2024-01-04 10:50:00,180.06,180.06,179.74,180.04,4076.0,176.2463,176.2463,175.9331,176.2267,4076.0
2024-01-04 11:00:00,180.0,180.19,179.97,180.12,10230.0,176.1875,176.3735,176.1582,176.305,10230.0
2024-01-04 11:10:00,180.17,180.33,180.14,180.21,7207.0,176.3539,176.5106,176.3246,176.3931,7207.0
2024-01-04 11:20:00,180.18,180.38,180.13,180.14,10010.0,176.3637,176.5595,176.3148,176.3246,10010.0
2024-01-04 11:30:00,180.15,180.16,179.85,180.04,19743.0,176.3344,176.3442,176.0407,176.2267,19743.0
2024-01-04 11:40:00,180.02,180.04,179.65,179.75,3311.0,176.2071,176.2267,175.845,175.9428,3311.0
2024-01-04 11:50:00,179.78,180.03,179.75,179.92,10196.0,175.9722,176.2169,175.9428,176.1092,10196.0
2024-01-04 12:00:00,179.92,179.96,179.64,179.75,9510.0,176.1092,176.1484,175.8352,175.9428,9510.0
2024-01-04 12:10:00,179.77,179.87,179.69,179.81,6556.0,175.9624,176.0603,175.8841,176.0016,6556.0
2024-01-04 12:20:00,179.75,179.76,179.5,179.61,3877.0,175.9428,175.9526,175.6981,175.8058,3877.0
2024-01-04 12:30:00,179.59,179.78,179.57,179.77,3211.0,175.7862,175.9722,175.7667,175.9624,3211.0
2024-01-04 12:40:00,179.81,179.83,179.63,179.81,7664.0,176.0016,176.0211,175.8254,176.0016,7664.0
2024-01-04 12:50:00,179.88,179.88,179.67,179.81,7490.0,176.0701,176.0701,175.8645,176.0016,7490.0
2024-01-04 13:00:00,179.78,180.02,179.78,179.87,14667.0,175.9722,176.2071,175.9722,176.0603,14667.0
2024-01-04 13:10:00,179.7,179.77,179.69,179.76,2681.0,175.8939,175.9624,175.8841,175.9526,2681.0
2024-01-04 13:20:00,179.7,179.75,179.55,179.56,2314.0,175.8939,175.9428,175.7471,175.7569,2314.0
2024-01-04 13:30:00,179.55,179.61,179.48,179.55,2430.0,175.7471,175.8058,175.6786,175.7471,2430.0
2024-01-04 13:40:00,179.55,179.61,179.52,179.61,3066.0,175.7471,175.8058,175.7177,175.8058,3066.0
2024-01-04 13:50:00,179.6,179.64,179.38,179.39,12185.0,175.796,175.8352,175.5807,175.5905,12185.0
2024-01-04 14:00:00,179.4,179.46,179.33,179.39,14033.0,175.6003,175.659,175.5317,175.5905,14033.0
2024-01-04 14:10:00,179.36,179.5,179.36,179.37,8550.0,175.5611,175.6981,175.5611,175.5709,8550.0
2024-01-04 14:20:00,179.35,179.46,179.33,179.41,52895.0,175.5513,175.659,175.5317,175.61,52895.0
2024-01-04 14:30:00,179.4,179.4,179.12,179.12,5084.0,175.6003,175.6003,175.3262,175.3262,5084.0
2024-01-04 14:40:00,179.12,179.24,179.02,179.22,14422.0,175.3262,175.4436,175.2283,175.4241,14422.0
2024-01-04 14:50:00,179.23,179.25,179.1,179.1,11806.0,175.4339,175.4534,175.3066,175.3066,11806.0
2024-01-04 15:00:00,179.14,179.15,179.0,179.1,9067.0,175.3458,175.3555,175.2087,175.3066,9067.0
2024-01-04 15:10:00,179.11,179.18,178.97,178.97,26029.0,175.3164,175.3849,175.1794,175.1794,26029.0
2024-01-04 15:20:00,178.98,179.13,178.85,178.92,22256.0,175.1891,175.336,175.0619,175.1304,22256.0
2024-01-04 15:30:00,178.88,179.14,178.86,179.09,12709.0,175.0913,175.3458,175.0717,175.2968,12709.0
2024-01-04 15:40:00,179.09,179.14,178.93,178.93,25799.0,175.2968,175.3458,175.1402,175.1402,25799.0
2024-01-04 15:50:00,179.0,179.02,178.77,178.88,106036.0,175.2087,175.2283,174.9836,175.0913,106036.0
2024-01-05 09:30:00,178.92,178.99,178.52,178.68,21687.0,175.1304,175.1989,174.7389,174.8955,21687.0
2024-01-05 09:40:00,178.39,178.67,178.12,178.65,5942.0,174.6116,174.8857,174.3474,174.8661,5942.0
2024-01-05 09:50:00,178.66,178.72,178.39,178.66,6995.0,174.8759,174.9347,174.6116,174.8759,6995.0
2024-01-05 10:00:00,178.61,179.14,178.58,178.73,13873.0,174.827,175.3458,174.7976,174.9444,13873.0
2024-01-05 10:10:00,178.73,178.75,177.91,178.03,21133.0,174.9444,174.964,174.1418,174.2593,21133.0
2024-01-05 10:20:00,178.1,178.15,177.8,177.8,20093.0,174.3278,174.3767,174.0341,174.0341,20093.0
2024-01-05 10:30:00,177.84,177.94,177.3,177.45,31594.0,174.0733,174.1712,173.5447,173.6916,31594.0
2024-01-05 10:40:00,177.4,177.65,177.36,177.51,19309.0,173.6426,173.8873,173.6035,173.7503,19309.0
2024-01-05 10:50:00,177.55,177.82,177.45,177.55,13362.0,173.7894,174.0537,173.6916,173.7894,13362.0
2024-01-05 11:00:00,177.59,177.7,177.5,177.65,10429.0,173.8286,173.9363,173.7405,173.8873,10429.0
2024-01-05 11:10:00,177.65,177.74,177.43,177.51,21454.0,173.8873,173.9754,173.672,173.7503,21454.0
2024-01-05 11:20:00,177.48,177.71,177.48,177.56,15043.0,173.7209,173.946,173.7209,173.7992,15043.0
2024-01-05 11:30:00,177.57,177.68,177.5,177.56,7977.0,173.809,173.9167,173.7405,173.7992,7977.0
2024-01-05 11:40:00,177.56,177.74,177.52,177.52,7497.0,173.7992,173.9754,173.7601,173.7601,7497.0
2024-01-05 11:50:00,177.59,177.71,177.56,177.6,5317.0,173.8286,173.946,173.7992,173.8384,5317.0
2024-01-05 12:00:00,177.58,177.71,177.56,177.58,5968.0,173.8188,173.946,173.7992,173.8188,5968.0
2024-01-05 12:10:00,177.53,177.64,177.49,177.54,14042.0,173.7699,173.8775,173.7307,173.7796,14042.0
2024-01-05 12:20:00,177.52,177.6,177.5,177.5,6648.0,173.7601,173.8384,173.7405,173.7405,6648.0
2024-01-05 12:30:00,177.5,177.55,177.35,177.4,8883.0,173.7405,173.7894,173.5937,173.6426,8883.0
2024-01-05 12:40:00,177.37,177.52,177.35,177.44,4629.0,173.6132,173.7601,173.5937,173.6818,4629.0
2024-01-05 12:50:00,177.44,177.53,177.41,177.46,6521.0,173.6818,173.7699,173.6524,173.7013,6521.0
2024-01-05 13:00:00,177.41,177.44,177.24,177.31,6846.0,173.6524,173.6818,173.486,173.5545,6846.0
2024-01-05 13:10:00,177.28,177.33,177.23,177.3,12735.0,173.5252,173.5741,173.4762,173.5447,12735.0
2024-01-05 13:20:00,177.3,177.55,177.3,177.47,9447.0,173.5447,173.7894,173.5447,173.7111,9447.0
2024-01-05 13:30:00,177.51,177.61,177.42,177.55,9558.0,173.7503,173.8482,173.6622,173.7894,9558.0
2024-01-05 13:40:00,177.54,177.57,177.44,177.44,10165.0,173.7796,173.809,173.6818,173.6818,10165.0
2024-01-05 13:50:00,177.5,177.52,177.36,177.51,5079.0,173.7405,173.7601,173.6035,173.7503,5079.0
2024-01-05 14:00:00,177.53,177.56,177.43,177.45,14761.0,173.7699,173.7992,173.672,173.6916,14761.0
2024-01-05 14:10:00,177.5,177.58,177.36,177.4,20450.0,173.7405,173.8188,173.6035,173.6426,20450.0
2024-01-05 14:20:00,177.42,177.46,177.32,177.34,6362.0,173.6622,173.7013,173.5643,173.5839,6362.0
2024-01-05 14:30:00,177.34,177.53,177.33,177.41,7166.0,173.5839,173.7699,173.5741,173.6524,7166.0
2024-01-05 14:40:00,177.42,177.42,177.33,177.37,6737.0,173.6622,173.6622,173.5741,173.6132,6737.0
2024-01-05 14:50:00,177.37,177.41,177.23,177.27,16278.0,173.6132,173.6524,173.4762,173.5154,16278.0
2024-01-05 15:00:00,177.25,177.47,177.25,177.43,11723.0,173.4958,173.7111,173.4958,173.672,11723.0
2024-01-05 15:10:00,177.43,177.51,177.26,177.27,13959.0,173.672,173.7503,173.5056,173.5154,13959.0
2024-01-05 15:20:00,177.29,177.43,177.25,177.4,13683.0,173.5349,173.672,173.4958,173.6426,13683.0
2024-01-05 15:30:00,177.41,177.41,177.25,177.37,12707.0,173.6524,173.6524,173.4958,173.6132,12707.0
2024-01-05 15:40:00,177.39,177.67,177.37,177.66,32977.0,173.6328,173.9069,173.6132,173.8971,32977.0
2024-01-05 15:50:00,177.68,177.8,177.58,177.77,92354.0,173.9167,174.0341,173.8188,174.0048,92354.0
2024-01-08 09:30:00,178.16,178.3,177.92,177.94,26164.0,174.3865,174.5236,174.1516,174.1712,26164.0
2024-01-08 09:40:00,178.0,178.02,177.79,178.02,8147.0,174.2299,174.2495,174.0244,174.2495,8147.0
2024-01-08 09:50:00,178.13,178.13,177.46,177.75,16114.0,174.3572,174.3572,173.7013,173.9852,16114.0
2024-01-08 10:00:00,177.8,177.8,177.27,177.45,7819.0,174.0341,174.0341,173.5154,173.6916,7819.0
2024-01-08 10:10:00,177.43,177.46,177.19,177.23,6654.0,173.672,173.7013,173.4371,173.4762,6654.0
2024-01-08 10:20:00,177.15,177.31,177.11,177.16,5909.0,173.3979,173.5545,173.3588,173.4077,5909.0
2024-01-08 10:30:00,177.13,177.19,176.96,177.04,10219.0,173.3783,173.4371,173.2119,173.2902,10219.0
2024-01-08 10:40:00,177.02,177.52,177.02,177.28,7628.0,173.2707,173.7601,173.2707,173.5252,7628.0
2024-01-08 10:50:00,177.39,177.45,177.23,177.42,5511.0,173.6328,173.6916,173.4762,173.6622,5511.0
2024-01-08 11:00:00,177.44,177.44,177.15,177.15,12169.0,173.6818,173.6818,173.3979,173.3979,12169.0
2024-01-08 11:10:00,177.23,177.27,177.17,177.2,7631.0,173.4762,173.5154,173.4175,173.4469,7631.0
2024-01-08 11:20:00,177.2,177.34,177.18,177.28,18276.0,173.4469,173.5839,173.4273,173.5252,18276.0
2024-01-08 11:30:00,177.24,177.28,177.01,177.11,15464.0,173.486,173.5252,173.2609,173.3588,15464.0
2024-01-08 11:40:00,177.1,177.35,177.0,177.2,16955.0,173.349,173.5937,173.2511,173.4469,16955.0
2024-01-08 11:50:00,177.2,177.37,177.2,177.27,6714.0,173.4469,173.6132,173.4469,173.5154,6714.0
2024-01-08 12:00:00,177.26,177.34,177.19,177.19,5516.0,173.5056,173.5839,173.4371,173.4371,5516.0
2024-01-08 12:10:00,177.21,177.24,177.06,177.07,6445.0,173.4566,173.486,173.3098,173.3196,6445.0
2024-01-08 12:20:00,177.04,177.05,176.87,176.88,20229.0,173.2902,173.3,173.1238,173.1336,20229.0
2024-01-08 12:30:00,176.85,176.9,176.7,176.9,4792.0,173.1043,173.1532,172.9574,173.1532,4792.0
2024-01-08 12:40:00,176.89,176.89,176.76,176.87,3625.0,173.1434,173.1434,173.0162,173.1238,3625.0
2024-01-08 12:50:00,176.88,177.03,176.84,176.88,8267.0,173.1336,173.2805,173.0945,173.1336,8267.0
2024-01-08 13:00:00,176.89,177.02,176.86,176.91,4495.0,173.1434,173.2707,173.1141,173.163,4495.0
2024-01-08 13:10:00,176.87,176.87,176.76,176.78,18775.0,173.1238,173.1238,173.0162,173.0357,18775.0
2024-01-08 13:20:00,176.77,176.93,176.75,176.84,14831.0,173.026,173.1826,173.0064,173.0945,14831.0
2024-01-08 13:30:00,176.85,176.95,176.81,176.82,11885.0,173.1043,173.2021,173.0651,173.0749,11885.0
2024-01-08 13:40:00,176.84,176.92,176.68,176.85,55528.0,173.0945,173.1728,172.9379,173.1043,55528.0
2024-01-08 13:50:00,176.84,176.87,176.72,176.81,8883.0,173.0945,173.1238,172.977,173.0651,8883.0
2024-01-08 14:00:00,176.82,176.91,176.74,176.83,11353.0,173.0749,173.163,172.9966,173.0847,11353.0
2024-01-08 14:10:00,176.83,177.0,176.82,177.0,9064.0,173.0847,173.2511,173.0749,173.2511,9064.0
2024-01-08 14:20:00,176.98,177.06,176.8,177.0,18944.0,173.2315,173.3098,173.0553,173.2511,18944.0
2024-01-08 14:30:00,176.99,177.08,176.89,176.89,17341.0,173.2413,173.3294,173.1434,173.1434,17341.0
2024-01-08 14:40:00,176.94,177.1,176.91,177.06,13914.0,173.1924,173.349,173.163,173.3098,13914.0
2024-01-08 14:50:00,177.05,177.36,177.03,177.31,15953.0,173.3,173.6035,173.2805,173.5545,15953.0
2024-01-08 15:00:00,177.31,177.63,177.3,177.62,17720.0,173.5545,173.8677,173.5447,173.858,17720.0
2024-01-08 15:10:00,177.64,177.64,177.45,177.56,21153.0,173.8775,173.8775,173.6916,173.7992,21153.0
2024-01-08 15:20:00,177.58,177.68,177.48,177.68,46379.0,173.8188,173.9167,173.7209,173.9167,46379.0
2024-01-08 15:30:00,177.65,177.93,177.6,177.93,34796.0,173.8873,174.1614,173.8384,174.1614,34796.0
2024-01-08 15:40:00,177.92,178.03,177.53,177.53,42368.0,174.1516,174.2593,173.7699,173.7699,42368.0
2024-01-08 15:50:00,177.53,178.35,177.53,178.22,137955.0,173.7699,174.5725,173.7699,174.4452,137955.0
2024-01-09 09:30:00,178.03,178.34,177.8,178.0,38486.0,174.2593,174.5627,174.0341,174.2299,38486.0
2024-01-09 09:40:00,177.89,178.24,177.61,178.24,8446.0,174.1222,174.4648,173.8482,174.4648,8446.0
2024-01-09 09:50:00,178.23,178.43,178.03,178.17,14400.0,174.455,174.6508,174.2593,174.3963,14400.0
2024-01-09 10:00:00,178.23,178.39,177.96,178.21,23400.0,174.455,174.6116,174.1908,174.4355,23400.0
2024-01-09 10:10:00,178.2,178.57,178.15,178.51,6023.0,174.4257,174.7878,174.3767,174.7291,6023.0
2024-01-09 10:20:00,178.5,178.66,178.45,178.53,30308.0,174.7193,174.8759,174.6704,174.7487,30308.0
2024-01-09 10:30:00,178.56,178.87,178.54,178.61,7181.0,174.778,175.0815,174.7585,174.827,7181.0
2024-01-09 10:40:00,178.58,178.84,178.44,178.49,20912.0,174.7976,175.0521,174.6606,174.7095,20912.0
2024-01-09 10:50:00,178.51,178.61,178.33,178.42,9502.0,174.7291,174.827,174.5529,174.641,9502.0
2024-01-09 11:00:00,178.42,178.45,178.14,178.26,3840.0,174.641,174.6704,174.3669,174.4844,3840.0
2024-01-09 11:10:00,178.28,178.28,177.99,177.99,6312.0,174.504,174.504,174.2201,174.2201,6312.0
2024-01-09 11:20:00,178.03,178.03,177.72,177.72,19504.0,174.2593,174.2593,173.9558,173.9558,19504.0
2024-01-09 11:30:00,177.77,177.95,177.68,177.69,4727.0,174.0048,174.181,173.9167,173.9265,4727.0
2024-01-09 11:40:00,177.71,177.87,177.69,177.7,10924.0,173.946,174.1027,173.9265,173.9363,10924.0
2024-01-09 11:50:00,177.7,177.72,177.45,177.52,20151.0,173.9363,173.9558,173.6916,173.7601,20151.0
2024-01-09 12:00:00,177.49,177.65,177.4,177.64,36757.0,173.7307,173.8873,173.6426,173.8775,36757.0
2024-01-09 12:10:00,177.67,177.76,177.53,177.53,7206.0,173.9069,173.995,173.7699,173.7699,7206.0
2024-01-09 12:20:00,177.58,177.72,177.56,177.65,6680.0,173.8188,173.9558,173.7992,173.8873,6680.0
2024-01-09 12:30:00,177.61,177.62,177.5,177.56,10757.0,173.8482,173.858,173.7405,173.7992,10757.0
2024-01-09 12:40:00,177.59,177.6,177.45,177.53,10471.0,173.8286,173.8384,173.6916,173.7699,10471.0
2024-01-09 12:50:00,177.5,177.57,177.47,177.52,11270.0,173.7405,173.809,173.7111,173.7601,11270.0
2024-01-09 13:00:00,177.52,177.74,177.51,177.58,23613.0,173.7601,173.9754,173.7503,173.8188,23613.0
2024-01-09 13:10:00,177.58,177.74,177.54,177.59,9135.0,173.8188,173.9754,173.7796,173.8286,9135.0
2024-01-09 13:20:00,177.59,177.62,177.49,177.54,8626.0,173.8286,173.858,173.7307,173.7796,8626.0
2024-01-09 13:30:00,177.54,177.58,177.38,177.51,14599.0,173.7796,173.8188,173.623,173.7503,14599.0
2024-01-09 13:40:00,177.55,177.63,177.46,177.57,12107.0,173.7894,173.8677,173.7013,173.809,12107.0
2024-01-09 13:50:00,177.58,177.66,177.55,177.58,7125.0,173.8188,173.8971,173.7894,173.8188,7125.0
2024-01-09 14:00:00,177.58,177.61,177.56,177.59,7789.0,173.8188,173.8482,173.7992,173.8286,7789.0
2024-01-09 14:10:00,177.58,177.63,177.46,177.5,14811.0,173.8188,173.8677,173.7013,173.7405,14811.0
2024-01-09 14:20:00,177.5,177.58,177.47,177.49,6792.0,173.7405,173.8188,173.7111,173.7307,6792.0
2024-01-09 14:30:00,177.5,177.59,177.43,177.59,22439.0,173.7405,173.8286,173.672,173.8286,22439.0
2024-01-09 14:40:00,177.58,177.72,177.55,177.68,13591.0,173.8188,173.9558,173.7894,173.9167,13591.0
2024-01-09 14:50:00,177.7,177.79,177.64,177.79,25121.0,173.9363,174.0244,173.8775,174.0244,25121.0
2024-01-09 15:00:00,177.8,177.88,177.75,177.8,13510.0,174.0341,174.1124,173.9852,174.0341,13510.0
2024-01-09 15:10:00,177.81,177.92,177.79,177.88,12610.0,174.0439,174.1516,174.0244,174.1124,12610.0
2024-01-09 15:20:00,177.9,177.95,177.71,177.72,10230.0,174.132,174.181,173.946,173.9558,10230.0
2024-01-09 15:30:00,177.73,177.98,177.72,177.96,30187.0,173.9656,174.2103,173.9558,174.1908,30187.0
2024-01-09 15:40:00,177.96,178.24,177.91,178.14,20666.0,174.1908,174.4648,174.1418,174.3669,20666.0
2024-01-09 15:50:00,178.14,178.36,178.01,178.17,124145.0,174.3669,174.5823,174.2397,174.3963,124145.0
2024-01-10 09:30:00,177.89,178.4,177.66,178.31,27038.0,174.1222,174.6214,173.8971,174.5333,27038.0
2024-01-10 09:40:00,178.38,178.57,178.18,178.32,5329.0,174.6019,174.7878,174.4061,174.5431,5329.0
2024-01-10 09:50:00,178.3,178.43,177.96,178.19,13889.0,174.5236,174.6508,174.1908,174.4159,13889.0
2024-01-10 10:00:00,178.24,178.53,178.23,178.35,16680.0,174.4648,174.7487,174.455,174.5725,16680.0
2024-01-10 10:10:00,178.39,178.44,177.94,178.2,10286.0,174.6116,174.6606,174.1712,174.4257,10286.0
2024-01-10 10:20:00,178.16,178.35,178.0,178.22,6452.0,174.3865,174.5725,174.2299,174.4452,6452.0
2024-01-10 10:30:00,178.18,178.31,178.06,178.31,5676.0,174.4061,174.5333,174.2886,174.5333,5676.0
2024-01-10 10:40:00,178.3,178.3,177.98,177.98,10100.0,174.5236,174.5236,174.2103,174.2103,10100.0
2024-01-10 10:50:00,177.97,178.12,177.88,178.11,17034.0,174.2005,174.3474,174.1124,174.3376,17034.0
2024-01-10 11:00:00,178.07,178.35,177.99,178.33,20936.0,174.2984,174.5725,174.2201,174.5529,20936.0
2024-01-10 11:10:00,178.32,178.33,177.79,177.93,11654.0,174.5431,174.5529,174.0244,174.1614,11654.0
2024-01-10 11:20:00,177.89,177.97,177.75,177.79,11111.0,174.1222,174.2005,173.9852,174.0244,11111.0
2024-01-10 11:30:00,177.83,177.93,177.75,177.81,8840.0,174.0635,174.1614,173.9852,174.0439,8840.0
2024-01-10 11:40:00,177.81,178.06,177.8,177.96,10591.0,174.0439,174.2886,174.0341,174.1908,10591.0
2024-01-10 11:50:00,178.01,178.43,177.99,178.34,10710.0,174.2397,174.6508,174.2201,174.5627,10710.0
2024-01-10 12:00:00,178.36,178.53,178.27,178.46,9595.0,174.5823,174.7487,174.4942,174.6802,9595.0
2024-01-10 12:10:00,178.42,178.46,178.35,178.35,8521.0,174.641,174.6802,174.5725,174.5725,8521.0
2024-01-10 12:20:00,178.35,178.4,178.18,178.2,10741.0,174.5725,174.6214,174.4061,174.4257,10741.0
2024-01-10 12:30:00,178.22,178.48,178.16,178.41,11779.0,174.4452,174.6997,174.3865,174.6312,11779.0
2024-01-10 12:40:00,178.42,178.48,178.25,178.43,7832.0,174.641,174.6997,174.4746,174.6508,7832.0
2024-01-10 12:50:00,178.43,178.53,178.42,178.48,8048.0,174.6508,174.7487,174.641,174.6997,8048.0
2024-01-10 13:00:00,178.49,178.63,178.42,178.61,18429.0,174.7095,174.8466,174.641,174.827,18429.0
2024-01-10 13:10:00,178.6,178.67,178.47,178.66,6544.0,174.8172,174.8857,174.69,174.8759,6544.0
2024-01-10 13:20:00,178.62,178.62,178.49,178.56,16802.0,174.8368,174.8368,174.7095,174.778,16802.0
2024-01-10 13:30:00,178.51,178.63,178.46,178.51,6891.0,174.7291,174.8466,174.6802,174.7291,6891.0
2024-01-10 13:40:00,178.55,178.69,178.55,178.64,5083.0,174.7683,174.9053,174.7683,174.8564,5083.0
2024-01-10 13:50:00,178.62,178.65,178.53,178.61,7121.0,174.8368,174.8661,174.7487,174.827,7121.0
2024-01-10 14:00:00,178.61,178.61,178.41,178.42,4626.0,174.827,174.827,174.6312,174.641,4626.0
2024-01-10 14:10:00,178.43,178.71,178.43,178.65,9873.0,174.6508,174.9249,174.6508,174.8661,9873.0
2024-01-10 14:20:00,178.58,178.63,178.53,178.63,3349.0,174.7976,174.8466,174.7487,174.8466,3349.0
2024-01-10 14:30:00,178.65,178.75,178.62,178.64,6314.0,174.8661,174.964,174.8368,174.8564,6314.0
2024-01-10 14:40:00,178.66,178.8,178.62,178.78,10059.0,174.8759,175.013,174.8368,174.9934,10059.0
2024-01-10 14:50:00,178.8,178.83,178.72,178.77,6708.0,175.013,175.0423,174.9347,174.9836,6708.0
2024-01-10 15:00:00,178.79,178.88,178.71,178.81,7480.0,175.0032,175.0913,174.9249,175.0227,7480.0
2024-01-10 15:10:00,178.8,178.87,178.73,178.76,18529.0,175.013,175.0815,174.9444,174.9738,18529.0
2024-01-10 15:20:00,178.76,178.86,178.6,178.77,8308.0,174.9738,175.0717,174.8172,174.9836,8308.0
2024-01-10 15:30:00,178.71,179.01,178.71,178.92,14922.0,174.9249,175.2185,174.9249,175.1304,14922.0
2024-01-10 15:40:00,178.9,178.91,178.72,178.89,24142.0,175.1108,175.1206,174.9347,175.1011,24142.0
2024-01-10 15:50:00,178.86,179.25,178.74,179.18,108898.0,175.0717,175.4534,174.9542,175.3849,108898.0
2024-01-11 09:30:00,179.52,179.55,179.05,179.21,24040.0,175.7177,175.7471,175.2577,175.4143,24040.0
2024-01-11 09:40:00,179.24,179.24,178.36,178.5,17174.0,175.4436,175.4436,174.5823,174.7193,17174.0
2024-01-11 09:50:00,178.45,178.71,178.25,178.63,13858.0,174.6704,174.9249,174.4746,174.8466,13858.0
2024-01-11 10:00:00,178.55,178.74,178.42,178.55,10279.0,174.7683,174.9542,174.641,174.7683,10279.0
2024-01-11 10:10:00,178.61,178.79,178.32,178.7,8720.0,174.827,175.0032,174.5431,174.9151,8720.0
2024-01-11 10:20:00,178.62,178.77,178.44,178.45,9598.0,174.8368,174.9836,174.6606,174.6704,9598.0
2024-01-11 10:30:00,178.5,178.64,178.22,178.61,12517.0,174.7193,174.8564,174.4452,174.827,12517.0
2024-01-11 10:40:00,178.62,178.74,178.23,178.35,6850.0,174.8368,174.9542,174.455,174.5725,6850.0
2024-01-11 10:50:00,178.32,178.32,178.08,178.15,4040.0,174.5431,174.5431,174.3082,174.3767,4040.0
2024-01-11 11:00:00,178.13,178.3,178.11,178.28,6148.0,174.3572,174.5236,174.3376,174.504,6148.0
2024-01-11 11:10:00,178.28,178.32,177.83,178.09,10934.0,174.504,174.5431,174.0635,174.318,10934.0
2024-01-11 11:20:00,178.03,178.24,177.95,178.2,8825.0,174.2593,174.4648,174.181,174.4257,8825.0
2024-01-11 11:30:00,178.19,178.25,178.08,178.12,5810.0,174.4159,174.4746,174.3082,174.3474,5810.0
2024-01-11 11:40:00,178.05,178.71,178.03,178.71,73548.0,174.2788,174.9249,174.2593,174.9249,73548.0
2024-01-11 11:50:00,178.7,178.79,178.41,178.69,9370.0,174.9151,175.0032,174.6312,174.9053,9370.0
2024-01-11 12:00:00,178.68,178.68,178.37,178.43,10816.0,174.8955,174.8955,174.5921,174.6508,10816.0
2024-01-11 12:10:00,178.42,178.62,178.38,178.38,14540.0,174.641,174.8368,174.6019,174.6019,14540.0
2024-01-11 12:20:00,178.33,178.41,178.22,178.24,5549.0,174.5529,174.6312,174.4452,174.4648,5549.0
2024-01-11 12:30:00,178.25,178.41,178.22,178.41,5677.0,174.4746,174.6312,174.4452,174.6312,5677.0
2024-01-11 12:40:00,178.42,178.52,178.41,178.48,3587.0,174.641,174.7389,174.6312,174.6997,3587.0
2024-01-11 12:50:00,178.5,178.58,178.44,178.56,4580.0,174.7193,174.7976,174.6606,174.778,4580.0
2024-01-11 13:00:00,178.55,178.74,178.54,178.65,4158.0,174.7683,174.9542,174.7585,174.8661,4158.0
2024-01-11 13:10:00,178.65,178.89,178.65,178.67,5621.0,174.8661,175.1011,174.8661,174.8857,5621.0
2024-01-11 13:20:00,178.71,178.87,178.68,178.87,4763.0,174.9249,175.0815,174.8955,175.0815,4763.0
2024-01-11 13:30:00,178.87,179.03,178.8,179.01,8551.0,175.0815,175.2381,175.013,175.2185,8551.0
2024-01-11 13:40:00,179.01,179.06,178.88,178.89,5015.0,175.2185,175.2675,175.0913,175.1011,5015.0
2024-01-11 13:50:00,178.93,179.02,178.87,178.95,6298.0,175.1402,175.2283,175.0815,175.1598,6298.0
2024-01-11 14:00:00,178.99,179.01,178.84,178.86,5285.0,175.1989,175.2185,175.0521,175.0717,5285.0
2024-01-11 14:10:00,178.87,179.0,178.87,178.99,5108.0,175.0815,175.2087,175.0815,175.1989,5108.0
2024-01-11 14:20:00,179.02,179.16,179.02,179.16,3531.0,175.2283,175.3653,175.2283,175.3653,3531.0
2024-01-11 14:30:00,179.19,179.48,179.19,179.45,30724.0,175.3947,175.6786,175.3947,175.6492,30724.0
2024-01-11 14:40:00,179.45,179.46,179.15,179.2,8249.0,175.6492,175.659,175.3555,175.4045,8249.0
2024-01-11 14:50:00,179.2,179.36,179.19,179.28,5895.0,175.4045,175.5611,175.3947,175.4828,5895.0
2024-01-11 15:00:00,179.28,179.28,179.16,179.19,6255.0,175.4828,175.4828,175.3653,175.3947,6255.0
2024-01-11 15:10:00,179.18,179.25,179.06,179.12,11432.0,175.3849,175.4534,175.2675,175.3262,11432.0
2024-01-11 15:20:00,179.12,179.39,179.12,179.34,13704.0,175.3262,175.5905,175.3262,175.5415,13704.0
2024-01-11 15:30:00,179.32,179.4,179.19,179.37,23260.0,175.5219,175.6003,175.3947,175.5709,23260.0
2024-01-11 15:40:00,179.37,179.45,179.27,179.42,17324.0,175.5709,175.6492,175.473,175.6198,17324.0
2024-01-11 15:50:00,179.38,179.69,179.18,179.22,138617.0,175.5807,175.8841,175.3849,175.4241,138617.0
2024-01-12 09:30:00,180.0,180.3,179.0,180.3,59149.0,176.1875,176.4812,175.2087,176.4812,59149.0
2024-01-12 09:40:00,180.34,180.34,179.76,179.97,8278.0,176.5203,176.5203,175.9526,176.1582,8278.0
2024-01-12 09:50:00,180.01,180.08,179.8,179.8,6652.0,176.1973,176.2659,175.9918,175.9918,6652.0
2024-01-12 10:00:00,179.81,180.13,179.68,179.68,12382.0,176.0016,176.3148,175.8743,175.8743,12382.0
2024-01-12 10:10:00,179.72,179.8,179.33,179.74,10860.0,175.9135,175.9918,175.5317,175.9331,10860.0
2024-01-12 10:20:00,179.74,179.83,179.56,179.83,14039.0,175.9331,176.0211,175.7569,176.0211,14039.0
2024-01-12 10:30:00,179.87,180.0,179.65,179.69,14127.0,176.0603,176.1875,175.845,175.8841,14127.0
2024-01-12 10:40:00,179.72,180.24,179.72,180.08,13075.0,175.9135,176.4225,175.9135,176.2659,13075.0
2024-01-12 10:50:00,180.12,180.16,179.83,180.06,16834.0,176.305,176.3442,176.0211,176.2463,16834.0
2024-01-12 11:00:00,180.06,180.3,180.06,180.29,4066.0,176.2463,176.4812,176.2463,176.4714,4066.0
2024-01-12 11:10:00,180.32,180.35,180.17,180.33,9677.0,176.5008,176.5301,176.3539,176.5106,9677.0
2024-01-12 11:20:00,180.34,180.39,180.19,180.27,6219.0,176.5203,176.5693,176.3735,176.4518,6219.0
2024-01-12 11:30:00,180.29,180.61,180.29,180.45,8805.0,176.4714,176.7846,176.4714,176.628,8805.0
2024-01-12 11:40:00,180.43,180.58,180.35,180.54,11377.0,176.6084,176.7553,176.5301,176.7161,11377.0
2024-01-12 11:50:00,180.59,180.73,180.56,180.69,6073.0,176.765,176.9021,176.7357,176.8629,6073.0
2024-01-12 12:00:00,180.7,180.78,180.58,180.77,4825.0,176.8727,176.951,176.7553,176.9412,4825.0
2024-01-12 12:10:00,180.76,180.76,180.55,180.59,10226.0,176.9314,176.9314,176.7259,176.765,10226.0
2024-01-12 12:20:00,180.59,180.78,180.39,180.45,29630.0,176.765,176.951,176.5693,176.628,29630.0
2024-01-12 12:30:00,180.45,180.82,180.42,180.8,7850.0,176.628,176.9902,176.5986,176.9706,7850.0
2024-01-12 12:40:00,180.78,180.78,180.64,180.73,3523.0,176.951,176.951,176.814,176.9021,3523.0
2024-01-12 12:50:00,180.79,180.88,180.64,180.69,5662.0,176.9608,177.0489,176.814,176.8629,5662.0
2024-01-12 13:00:00,180.71,180.86,180.69,180.84,6718.0,176.8825,177.0293,176.8629,177.0098,6718.0
2024-01-12 13:10:00,180.87,180.92,180.82,180.88,7719.0,177.0391,177.0881,176.9902,177.0489,7719.0
2024-01-12 13:20:00,180.95,180.95,180.79,180.89,4460.0,177.1174,177.1174,176.9608,177.0587,4460.0
2024-01-12 13:30:00,180.92,180.99,180.91,180.98,6097.0,177.0881,177.1566,177.0783,177.1468,6097.0
2024-01-12 13:40:00,180.98,181.0,180.94,180.98,7402.0,177.1468,177.1664,177.1076,177.1468,7402.0
2024-01-12 13:50:00,180.99,181.13,180.96,181.1,10858.0,177.1566,177.2936,177.1272,177.2642,10858.0
2024-01-12 14:00:00,181.11,181.11,181.04,181.05,4116.0,177.274,177.274,177.2055,177.2153,4116.0
2024-01-12 14:10:00,181.04,181.21,181.04,181.11,6311.0,177.2055,177.3719,177.2055,177.274,6311.0
2024-01-12 14:20:00,181.15,181.17,181.04,181.08,8619.0,177.3132,177.3328,177.2055,177.2447,8619.0
2024-01-12 14:30:00,181.1,181.17,181.06,181.12,7271.0,177.2642,177.3328,177.2251,177.2838,7271.0
2024-01-12 14:40:00,181.13,181.18,181.01,181.03,11706.0,177.2936,177.3426,177.1762,177.1957,11706.0
2024-01-12 14:50:00,181.02,181.23,181.02,181.21,10611.0,177.1859,177.3915,177.1859,177.3719,10611.0
2024-01-12 15:00:00,181.2,181.22,181.05,181.11,9496.0,177.3621,177.3817,177.2153,177.274,9496.0
2024-01-12 15:10:00,181.09,181.12,180.99,181.04,4966.0,177.2545,177.2838,177.1566,177.2055,4966.0
2024-01-12 15:20:00,181.0,181.16,180.99,181.11,7077.0,177.1664,177.323,177.1566,177.274,7077.0
2024-01-12 15:30:00,181.13,181.17,181.05,181.06,13301.0,177.2936,177.3328,177.2153,177.2251,13301.0
2024-01-12 15:40:00,181.04,181.39,181.03,181.39,16321.0,177.2055,177.5481,177.1957,177.5481,16321.0
2024-01-12 15:50:00,181.39,181.58,181.32,181.37,71277.0,177.5481,177.7341,177.4796,177.5285,71277.0
2024-01-16 09:30:00,181.0,181.36,180.36,181.19,47348.0,177.1664,177.5187,176.5399,177.3523,47348.0
2024-01-16 09:40:00,181.18,181.44,180.92,181.3,15505.0,177.3426,177.597,177.0881,177.46,15505.0
2024-01-16 09:50:00,181.34,181.34,180.85,181.23,17766.0,177.4992,177.4992,177.0195,177.3915,17766.0
2024-01-16 10:00:00,181.28,181.37,181.03,181.21,14224.0,177.4404,177.5285,177.1957,177.3719,14224.0
2024-01-16 10:10:00,181.25,181.48,181.03,181.18,17895.0,177.4111,177.6362,177.1957,177.3426,17895.0
2024-01-16 10:20:00,181.19,181.34,181.19,181.31,8578.0,177.3523,177.4992,177.3523,177.4698,8578.0
2024-01-16 10:30:00,181.28,181.53,181.23,181.45,8438.0,177.4404,177.6851,177.3915,177.6068,8438.0
2024-01-16 10:40:00,181.44,181.56,181.27,181.28,14589.0,177.597,177.7145,177.4306,177.4404,14589.0
2024-01-16 10:50:00,181.25,181.34,181.04,181.06,13415.0,177.4111,177.4992,177.2055,177.2251,13415.0
2024-01-16 11:00:00,181.01,181.19,180.72,180.84,16609.0,177.1762,177.3523,176.8923,177.0098,16609.0
2024-01-16 11:10:00,180.8,181.1,180.8,181.0,26496.0,176.9706,177.2642,176.9706,177.1664,26496.0
2024-01-16 11:20:00,180.99,181.14,180.78,180.78,16330.0,177.1566,177.3034,176.951,176.951,16330.0
2024-01-16 11:30:00,180.81,180.89,180.46,180.65,28510.0,176.9804,177.0587,176.6378,176.8238,28510.0
2024-01-16 11:40:00,180.67,180.91,180.67,180.87,12422.0,176.8434,177.0783,176.8434,177.0391,12422.0
2024-01-16 11:50:00,180.86,180.92,180.68,180.71,12532.0,177.0293,177.0881,176.8531,176.8825,12532.0
2024-01-16 12:00:00,180.69,180.74,180.53,180.53,8791.0,176.8629,176.9119,176.7063,176.7063,8791.0
2024-01-16 12:10:00,180.53,180.67,180.48,180.53,24791.0,176.7063,176.8434,176.6574,176.7063,24791.0
2024-01-16 12:20:00,180.54,180.68,180.5,180.53,9782.0,176.7161,176.8531,176.677,176.7063,9782.0
2024-01-16 12:30:00,180.53,180.7,180.49,180.7,8215.0,176.7063,176.8727,176.6672,176.8727,8215.0
2024-01-16 12:40:00,180.62,180.7,180.57,180.59,3663.0,176.7944,176.8727,176.7455,176.765,3663.0
2024-01-16 12:50:00,180.55,180.62,180.5,180.52,6549.0,176.7259,176.7944,176.677,176.6965,6549.0
2024-01-16 13:00:00,180.51,180.63,180.49,180.55,7452.0,176.6867,176.8042,176.6672,176.7259,7452.0
2024-01-16 13:10:00,180.53,180.76,180.49,180.62,17256.0,176.7063,176.9314,176.6672,176.7944,17256.0
2024-01-16 13:20:00,180.62,180.85,180.55,180.84,4995.0,176.7944,177.0195,176.7259,177.0098,4995.0
2024-01-16 13:30:00,180.92,180.95,180.7,180.71,6438.0,177.0881,177.1174,176.8727,176.8825,6438.0
2024-01-16 13:40:00,180.72,180.72,180.5,180.57,10670.0,176.8923,176.8923,176.677,176.7455,10670.0
2024-01-16 13:50:00,180.56,180.61,180.49,180.57,14253.0,176.7357,176.7846,176.6672,176.7455,14253.0
2024-01-16 14:00:00,180.59,180.59,180.18,180.23,15275.0,176.765,176.765,176.3637,176.4127,15275.0
2024-01-16 14:10:00,180.24,180.35,180.17,180.25,10990.0,176.4225,176.5301,176.3539,176.4323,10990.0
2024-01-16 14:20:00,180.26,180.5,180.25,180.45,18409.0,176.442,176.677,176.4323,176.628,18409.0
2024-01-16 14:30:00,180.46,180.6,180.39,180.49,22285.0,176.6378,176.7748,176.5693,176.6672,22285.0
2024-01-16 14:40:00,180.5,180.61,180.44,180.59,22048.0,176.677,176.7846,176.6182,176.765,22048.0
2024-01-16 14:50:00,180.58,180.77,180.57,180.73,19319.0,176.7553,176.9412,176.7455,176.9021,19319.0
2024-01-16 15:00:00,180.73,180.76,180.44,180.5,13841.0,176.9021,176.9314,176.6182,176.677,13841.0
2024-01-16 15:10:00,180.5,180.6,180.46,180.54,24364.0,176.677,176.7748,176.6378,176.7161,24364.0
2024-01-16 15:20:00,180.53,180.54,180.44,180.46,15262.0,176.7063,176.7161,176.6182,176.6378,15262.0
2024-01-16 15:30:00,180.48,180.48,180.25,180.29,14355.0,176.6574,176.6574,176.4323,176.4714,14355.0
2024-01-16 15:40:00,180.3,180.6,180.24,180.56,24885.0,176.4812,176.7748,176.4225,176.7357,24885.0
2024-01-16 15:50:00,180.53,180.82,180.47,180.78,72932.0,176.7063,176.9902,176.6476,176.951,72932.0
2024-01-17 09:30:00,180.6,182.18,180.25,182.1,77046.0,176.7748,178.3214,176.4323,178.2431,77046.0
2024-01-17 09:40:00,182.15,183.3,182.07,183.19,39838.0,178.292,179.4177,178.2137,179.31,39838.0
2024-01-17 09:50:00,183.14,183.91,183.06,183.91,46446.0,179.261,180.0147,179.1827,180.0147,46446.0
2024-01-17 10:00:00,183.91,184.13,182.93,182.94,60458.0,180.0147,180.2301,179.0555,179.0653,60458.0
2024-01-17 10:10:00,183.01,183.15,182.61,182.75,29831.0,179.1338,179.2708,178.7423,178.8793,29831.0
2024-01-17 10:20:00,182.75,183.04,182.61,182.9,20810.0,178.8793,179.1632,178.7423,179.0261,20810.0
2024-01-17 10:30:00,182.87,183.03,182.79,182.88,18510.0,178.9968,179.1534,178.9185,179.0065,18510.0
2024-01-17 10:40:00,182.88,183.29,182.87,183.28,39399.0,179.0065,179.4079,178.9968,179.3981,39399.0
2024-01-17 10:50:00,183.28,183.32,183.07,183.25,52019.0,179.3981,179.4372,179.1925,179.3687,52019.0
2024-01-17 11:00:00,183.25,183.38,183.13,183.2,31749.0,179.3687,179.496,179.2513,179.3198,31749.0
2024-01-17 11:10:00,183.22,183.29,182.92,183.08,24331.0,179.3393,179.4079,179.0457,179.2023,24331.0
2024-01-17 11:20:00,183.08,183.1,182.74,182.78,22433.0,179.2023,179.2219,178.8695,178.9087,22433.0
2024-01-17 11:30:00,182.8,182.98,182.72,182.88,21955.0,178.9282,179.1044,178.8499,179.0065,21955.0
2024-01-17 11:40:00,182.89,182.98,182.79,182.9,21520.0,179.0163,179.1044,178.9185,179.0261,21520.0
2024-01-17 11:50:00,182.87,182.92,182.8,182.83,23423.0,178.9968,179.0457,178.9282,178.9576,23423.0
2024-01-17 12:00:00,182.81,182.85,182.65,182.7,45790.0,178.938,178.9772,178.7814,178.8304,45790.0
2024-01-17 12:10:00,182.7,182.7,182.48,182.53,18936.0,178.8304,178.8304,178.615,178.664,18936.0
2024-01-17 12:20:00,182.52,182.55,182.36,182.38,18995.0,178.6542,178.6835,178.4976,178.5171,18995.0
2024-01-17 12:30:00,182.39,182.56,182.36,182.52,11620.0,178.5269,178.6933,178.4976,178.6542,11620.0
2024-01-17 12:40:00,182.51,182.51,182.22,182.31,11859.0,178.6444,178.6444,178.3605,178.4486,11859.0
2024-01-17 12:50:00,182.34,182.34,182.12,182.19,8814.0,178.478,178.478,178.2626,178.3312,8814.0
2024-01-17 13:00:00,182.19,182.29,182.14,182.2,15015.0,178.3312,178.429,178.2822,178.3409,15015.0
2024-01-17 13:10:00,182.18,182.18,181.98,182.05,13303.0,178.3214,178.3214,178.1256,178.1941,13303.0
2024-01-17 13:20:00,182.06,182.07,181.71,181.74,9005.0,178.2039,178.2137,177.8613,177.8907,9005.0
2024-01-17 13:30:00,181.73,181.81,181.66,181.78,11909.0,177.8809,177.9592,177.8124,177.9298,11909.0
2024-01-17 13:40:00,181.76,181.83,181.58,181.72,12559.0,177.9103,177.9788,177.7341,177.8711,12559.0
2024-01-17 13:50:00,181.72,181.89,181.7,181.85,14876.0,177.8711,178.0375,177.8515,177.9984,14876.0
2024-01-17 14:00:00,181.84,181.93,181.77,181.83,12090.0,177.9886,178.0767,177.9201,177.9788,12090.0
2024-01-17 14:10:00,181.83,181.94,181.81,181.86,23869.0,177.9788,178.0865,177.9592,178.0081,23869.0
2024-01-17 14:20:00,181.82,181.86,181.46,181.53,16118.0,177.969,178.0081,177.6166,177.6851,16118.0
2024-01-17 14:30:00,181.53,181.54,181.41,181.5,19657.0,177.6851,177.6949,177.5677,177.6558,19657.0
2024-01-17 14:40:00,181.51,181.6,181.47,181.52,17222.0,177.6656,177.7537,177.6264,177.6754,17222.0
2024-01-17 14:50:00,181.53,181.67,181.42,181.62,9091.0,177.6851,177.8222,177.5775,177.7732,9091.0
2024-01-17 15:00:00,181.62,181.64,181.45,181.54,9479.0,177.7732,177.7928,177.6068,177.6949,9479.0
2024-01-17 15:10:00,181.56,181.57,181.39,181.57,8957.0,177.7145,177.7243,177.5481,177.7243,8957.0
2024-01-17 15:20:00,181.55,181.6,181.42,181.44,15580.0,177.7047,177.7537,177.5775,177.597,15580.0
2024-01-17 15:30:00,181.46,181.62,181.32,181.42,21033.0,177.6166,177.7732,177.4796,177.5775,21033.0
2024-01-17 15:40:00,181.46,181.52,181.34,181.45,23274.0,177.6166,177.6754,177.4992,177.6068,23274.0
2024-01-17 15:50:00,181.47,181.62,181.3,181.47,106382.0,177.6264,177.7732,177.46,177.6264,106382.0
2024-01-18 09:30:00,182.0,182.42,181.69,182.02,58390.0,178.1452,178.5563,177.8418,178.1648,58390.0
2024-01-18 09:40:00,182.02,182.19,181.58,182.19,24260.0,178.1648,178.3312,177.7341,178.3312,24260.0
2024-01-18 09:50:00,182.19,182.25,181.96,182.2,22350.0,178.3312,178.3899,178.106,178.3409,22350.0
2024-01-18 10:00:00,182.07,182.38,181.97,181.99,37106.0,178.2137,178.5171,178.1158,178.1354,37106.0
2024-01-18 10:10:00,182.03,182.19,181.66,181.66,15749.0,178.1745,178.3312,177.8124,177.8124,15749.0
2024-01-18 10:20:00,181.73,182.12,181.56,182.09,41120.0,177.8809,178.2626,177.7145,178.2333,41120.0
2024-01-18 10:30:00,182.09,182.17,182.0,182.1,29748.0,178.2333,178.3116,178.1452,178.2431,29748.0
2024-01-18 10:40:00,182.15,182.36,182.15,182.36,28115.0,178.292,178.4976,178.292,178.4976,28115.0
2024-01-18 10:50:00,182.37,182.42,182.08,182.24,13580.0,178.5073,178.5563,178.2235,178.3801,13580.0
2024-01-18 11:00:00,182.19,182.44,182.04,182.42,11751.0,178.3312,178.5759,178.1843,178.5563,11751.0
2024-01-18 11:10:00,182.32,182.47,182.26,182.3,11224.0,178.4584,178.6052,178.3997,178.4388,11224.0
2024-01-18 11:20:00,182.31,182.49,182.22,182.4,21714.0,178.4486,178.6248,178.3605,178.5367,21714.0
2024-01-18 11:30:00,182.38,182.61,182.28,182.61,9129.0,178.5171,178.7423,178.4193,178.7423,9129.0
2024-01-18 11:40:00,182.58,182.58,182.38,182.47,14774.0,178.7129,178.7129,178.5171,178.6052,14774.0
2024-01-18 11:50:00,182.45,182.58,182.34,182.34,17123.0,178.5857,178.7129,178.478,178.478,17123.0
2024-01-18 12:00:00,182.31,182.4,182.07,182.4,9520.0,178.4486,178.5367,178.2137,178.5367,9520.0
2024-01-18 12:10:00,182.41,182.49,182.36,182.42,17369.0,178.5465,178.6248,178.4976,178.5563,17369.0
2024-01-18 12:20:00,182.4,182.42,182.3,182.34,16547.0,178.5367,178.5563,178.4388,178.478,16547.0
2024-01-18 12:30:00,182.34,182.34,182.19,182.27,11054.0,178.478,178.478,178.3312,178.4095,11054.0
2024-01-18 12:40:00,182.25,182.38,182.2,182.37,13850.0,178.3899,178.5171,178.3409,178.5073,13850.0
2024-01-18 12:50:00,182.37,182.37,182.15,182.22,12815.0,178.5073,178.5073,178.292,178.3605,12815.0
2024-01-18 13:00:00,182.22,182.26,182.11,182.2,14728.0,178.3605,178.3997,178.2529,178.3409,14728.0
2024-01-18 13:10:00,182.21,182.38,182.15,182.3,11342.0,178.3507,178.5171,178.292,178.4388,11342.0
2024-01-18 13:20:00,182.34,182.45,182.31,182.36,11903.0,178.478,178.5857,178.4486,178.4976,11903.0
2024-01-18 13:30:00,182.37,182.47,182.36,182.47,12478.0,178.5073,178.6052,178.4976,178.6052,12478.0
2024-01-18 13:40:00,182.46,182.71,182.45,182.71,17907.0,178.5954,178.8401,178.5857,178.8401,17907.0
2024-01-18 13:50:00,182.71,182.75,182.56,182.56,13810.0,178.8401,178.8793,178.6933,178.6933,13810.0
2024-01-18 14:00:00,182.56,182.67,182.52,182.53,12208.0,178.6933,178.801,178.6542,178.664,12208.0
2024-01-18 14:10:00,182.53,182.62,182.46,182.62,21895.0,178.664,178.7521,178.5954,178.7521,21895.0
2024-01-18 14:20:00,182.61,182.77,182.61,182.72,19819.0,178.7423,178.8989,178.7423,178.8499,19819.0
2024-01-18 14:30:00,182.73,183.04,182.72,182.94,18958.0,178.8597,179.1632,178.8499,179.0653,18958.0
2024-01-18 14:40:00,182.95,182.96,182.78,182.83,18530.0,179.0751,179.0849,178.9087,178.9576,18530.0
2024-01-18 14:50:00,182.84,182.97,182.79,182.95,14941.0,178.9674,179.0946,178.9185,179.0751,14941.0
2024-01-18 15:00:00,182.96,183.15,182.96,183.14,16028.0,179.0849,179.2708,179.0849,179.261,16028.0
2024-01-18 15:10:00,183.13,183.13,182.96,182.97,24362.0,179.2513,179.2513,179.0849,179.0946,24362.0
2024-01-18 15:20:00,182.97,183.28,182.95,183.28,19905.0,179.0946,179.3981,179.0751,179.3981,19905.0
2024-01-18 15:30:00,183.3,183.34,183.19,183.19,36755.0,179.4177,179.4568,179.31,179.31,36755.0
2024-01-18 15:40:00,183.17,183.38,183.14,183.36,41767.0,179.2904,179.496,179.261,179.4764,41767.0
2024-01-18 15:50:00,183.34,183.64,183.28,183.51,185962.0,179.4568,179.7504,179.3981,179.6232,185962.0
2024-01-19 09:30:00,184.06,184.34,183.41,183.62,135828.0,180.1616,180.4356,179.5253,179.7309,135828.0
2024-01-19 09:40:00,183.69,184.04,183.17,183.94,9362.0,179.7994,180.142,179.2904,180.0441,9362.0
2024-01-19 09:50:00,184.01,184.28,183.82,184.13,11973.0,180.1126,180.3769,179.9266,180.2301,11973.0
2024-01-19 10:00:00,184.19,184.45,184.06,184.06,13570.0,180.2888,180.5433,180.1616,180.1616,13570.0
2024-01-19 10:10:00,184.03,184.09,183.69,183.99,6961.0,180.1322,180.1909,179.7994,180.093,6961.0
2024-01-19 10:20:00,184.07,184.13,183.76,183.97,6164.0,180.1713,180.2301,179.8679,180.0735,6164.0
2024-01-19 10:30:00,184.02,184.13,183.71,183.78,7119.0,180.1224,180.2301,179.819,179.8875,7119.0
2024-01-19 10:40:00,183.85,184.15,183.77,184.04,6371.0,179.956,180.2496,179.8777,180.142,6371.0
2024-01-19 10:50:00,183.99,184.05,183.76,183.8,5071.0,180.093,180.1518,179.8679,179.9071,5071.0
2024-01-19 11:00:00,183.84,184.05,183.82,184.05,33782.0,179.9462,180.1518,179.9266,180.1518,33782.0
2024-01-19 11:10:00,184.05,184.13,183.78,184.1,32617.0,180.1518,180.2301,179.8875,180.2007,32617.0
2024-01-19 11:20:00,184.12,184.18,184.08,184.12,9593.0,180.2203,180.279,180.1811,180.2203,9593.0
2024-01-19 11:30:00,184.1,184.29,184.04,184.25,14479.0,180.2007,180.3867,180.142,180.3475,14479.0
2024-01-19 11:40:00,184.29,184.53,184.24,184.42,12807.0,180.3867,180.6216,180.3377,180.5139,12807.0
2024-01-19 11:50:00,184.37,184.63,184.31,184.53,31658.0,180.465,180.7195,180.4063,180.6216,31658.0
2024-01-19 12:00:00,184.52,184.53,184.33,184.33,7026.0,180.6118,180.6216,180.4258,180.4258,7026.0
2024-01-19 12:10:00,184.37,184.55,184.3,184.55,11587.0,180.465,180.6412,180.3965,180.6412,11587.0
2024-01-19 12:20:00,184.48,184.5,184.39,184.46,7674.0,180.5727,180.5922,180.4846,180.5531,7674.0
2024-01-19 12:30:00,184.46,184.72,184.45,184.61,10393.0,180.5531,180.8076,180.5433,180.6999,10393.0
2024-01-19 12:40:00,184.59,184.81,184.53,184.77,10372.0,180.6803,180.8957,180.6216,180.8565,10372.0
2024-01-19 12:50:00,184.81,184.88,184.79,184.84,6871.0,180.8957,180.9642,180.8761,180.925,6871.0
2024-01-19 13:00:00,184.85,184.85,184.66,184.72,6735.0,180.9348,180.9348,180.7488,180.8076,6735.0
2024-01-19 13:10:00,184.76,184.91,184.76,184.81,8772.0,180.8467,180.9936,180.8467,180.8957,8772.0
2024-01-19 13:20:00,184.82,184.87,184.7,184.71,6189.0,180.9055,180.9544,180.788,180.7978,6189.0
2024-01-19 13:30:00,184.75,184.82,184.67,184.78,32860.0,180.8369,180.9055,180.7586,180.8663,32860.0
2024-01-19 13:40:00,184.82,184.87,184.69,184.7,5655.0,180.9055,180.9544,180.7782,180.788,5655.0
2024-01-19 13:50:00,184.73,184.8,184.65,184.75,7894.0,180.8174,180.8859,180.7391,180.8369,7894.0
2024-01-19 14:00:00,184.73,184.73,184.51,184.63,7769.0,180.8174,180.8174,180.602,180.7195,7769.0
2024-01-19 14:10:00,184.64,184.81,184.56,184.6,9197.0,180.7293,180.8957,180.651,180.6901,9197.0
2024-01-19 14:20:00,184.59,184.93,184.59,184.7,9533.0,180.6803,181.0131,180.6803,180.788,9533.0
2024-01-19 14:30:00,184.76,184.79,184.59,184.67,9625.0,180.8467,180.8761,180.6803,180.7586,9625.0
2024-01-19 14:40:00,184.7,184.8,184.57,184.73,13082.0,180.788,180.8859,180.6608,180.8174,13082.0
2024-01-19 14:50:00,184.73,184.76,184.6,184.64,20691.0,180.8174,180.8467,180.6901,180.7293,20691.0
2024-01-19 15:00:00,184.62,184.67,184.28,184.28,7412.0,180.7097,180.7586,180.3769,180.3769,7412.0
2024-01-19 15:10:00,184.28,184.54,184.28,184.45,9184.0,180.3769,180.6314,180.3769,180.5433,9184.0
2024-01-19 15:20:00,184.46,184.57,184.4,184.54,8631.0,180.5531,180.6608,180.4944,180.6314,8631.0
2024-01-19 15:30:00,184.56,184.56,184.42,184.44,13788.0,180.651,180.651,180.5139,180.5335,13788.0
2024-01-19 15:40:00,184.42,184.42,184.27,184.37,26181.0,180.5139,180.5139,180.3671,180.465,26181.0
2024-01-19 15:50:00,184.39,184.56,184.3,184.52,110640.0,180.4846,180.651,180.3965,180.6118,110640.0
2024-01-22 09:30:00,184.49,184.72,184.21,184.48,66677.0,180.5824,180.8076,180.3084,180.5727,66677.0
2024-01-22 09:40:00,184.48,184.6,183.73,183.79,23298.0,180.5727,180.6901,179.8385,179.8973,23298.0
2024-01-22 09:50:00,183.76,183.87,183.31,183.38,19580.0,179.8679,179.9756,179.4274,179.496,19580.0
2024-01-22 10:00:00,183.38,183.48,182.93,183.21,36957.0,179.496,179.5938,179.0555,179.3296,36957.0
2024-01-22 10:10:00,183.18,183.46,183.09,183.34,27141.0,179.3002,179.5743,179.2121,179.4568,27141.0
2024-01-22 10:20:00,183.34,184.0,183.31,184.0,24933.0,179.4568,180.1028,179.4274,180.1028,24933.0
2024-01-22 10:30:00,184.04,184.15,183.87,183.94,18166.0,180.142,180.2496,179.9756,180.0441,18166.0
2024-01-22 10:40:00,183.95,184.51,183.93,184.24,41486.0,180.0539,180.602,180.0343,180.3377,41486.0
2024-01-22 10:50:00,184.3,184.48,184.16,184.26,14111.0,180.3965,180.5727,180.2594,180.3573,14111.0
2024-01-22 11:00:00,184.27,184.39,184.08,184.39,19000.0,180.3671,180.4846,180.1811,180.4846,19000.0
2024-01-22 11:10:00,184.45,184.5,184.17,184.27,21656.0,180.5433,180.5922,180.2692,180.3671,21656.0
2024-01-22 11:20:00,184.24,184.3,184.09,184.25,10996.0,180.3377,180.3965,180.1909,180.3475,10996.0
2024-01-22 11:30:00,184.26,184.33,184.22,184.27,9732.0,180.3573,180.4258,180.3182,180.3671,9732.0
2024-01-22 11:40:00,184.23,184.24,184.11,184.16,10352.0,180.328,180.3377,180.2105,180.2594,10352.0
2024-01-22 11:50:00,184.14,184.34,184.14,184.32,7736.0,180.2399,180.4356,180.2399,180.416,7736.0
2024-01-22 12:00:00,184.33,184.6,184.33,184.58,28560.0,180.4258,180.6901,180.4258,180.6705,28560.0
2024-01-22 12:10:00,184.56,184.58,184.44,184.52,13886.0,180.651,180.6705,180.5335,180.6118,13886.0
2024-01-22 12:20:00,184.51,184.56,184.4,184.44,6912.0,180.602,180.651,180.4944,180.5335,6912.0
2024-01-22 12:30:00,184.45,184.56,184.41,184.5,5429.0,180.5433,180.651,180.5041,180.5922,5429.0
2024-01-22 12:40:00,184.5,184.67,184.5,184.64,8869.0,180.5922,180.7586,180.5922,180.7293,8869.0
2024-01-22 12:50:00,184.67,184.77,184.59,184.67,22201.0,180.7586,180.8565,180.6803,180.7586,22201.0
2024-01-22 13:00:00,184.69,184.72,184.44,184.44,6201.0,180.7782,180.8076,180.5335,180.5335,6201.0
2024-01-22 13:10:00,184.46,184.59,184.46,184.49,6455.0,180.5531,180.6803,180.5531,180.5824,6455.0
2024-01-22 13:20:00,184.5,184.6,184.39,184.39,5865.0,180.5922,180.6901,180.4846,180.4846,5865.0
2024-01-22 13:30:00,184.43,184.58,184.43,184.49,5991.0,180.5237,180.6705,180.5237,180.5824,5991.0
2024-01-22 13:40:00,184.5,184.56,184.47,184.54,8426.0,180.5922,180.651,180.5629,180.6314,8426.0
2024-01-22 13:50:00,184.55,184.64,184.52,184.57,7854.0,180.6412,180.7293,180.6118,180.6608,7854.0
2024-01-22 14:00:00,184.59,184.63,184.57,184.61,9303.0,180.6803,180.7195,180.6608,180.6999,9303.0
2024-01-22 14:10:00,184.6,184.78,184.6,184.67,10224.0,180.6901,180.8663,180.6901,180.7586,10224.0
2024-01-22 14:20:00,184.66,184.89,184.66,184.88,7294.0,180.7488,180.974,180.7488,180.9642,7294.0
2024-01-22 14:30:00,184.85,184.86,184.73,184.83,11256.0,180.9348,180.9446,180.8174,180.9152,11256.0
2024-01-22 14:40:00,184.85,184.92,184.82,184.89,7793.0,180.9348,181.0033,180.9055,180.974,7793.0
2024-01-22 14:50:00,184.9,185.03,184.89,185.02,22163.0,180.9838,181.111,180.974,181.1012,22163.0
2024-01-22 15:00:00,185.02,185.05,184.86,185.01,10194.0,181.1012,181.1306,180.9446,181.0914,10194.0
2024-01-22 15:10:00,185.0,185.0,184.79,184.81,9263.0,181.0816,181.0816,180.8761,180.8957,9263.0
2024-01-22 15:20:00,184.81,184.95,184.76,184.94,12586.0,180.8957,181.0327,180.8467,181.0229,12586.0
2024-01-22 15:30:00,184.92,185.01,184.89,184.91,21115.0,181.0033,181.0914,180.974,180.9936,21115.0
2024-01-22 15:40:00,184.91,185.07,184.88,185.03,32083.0,180.9936,181.1502,180.9642,181.111,32083.0
2024-01-22 15:50:00,185.02,185.12,184.88,184.92,151439.0,181.1012,181.1991,180.9642,181.0033,151439.0
2024-01-23 09:30:00,184.89,185.69,184.13,184.19,40497.0,180.974,181.757,180.2301,180.2888,40497.0
2024-01-23 09:40:00,184.18,184.74,184.1,184.62,20878.0,180.279,180.8272,180.2007,180.7097,20878.0
2024-01-23 09:50:00,184.64,185.13,184.64,184.85,8748.0,180.7293,181.2089,180.7293,180.9348,8748.0
2024-01-23 10:00:00,184.84,184.85,184.61,184.82,8320.0,180.925,180.9348,180.6999,180.9055,8320.0
2024-01-23 10:10:00,184.88,184.92,184.68,184.92,8347.0,180.9642,181.0033,180.7684,181.0033,8347.0
2024-01-23 10:20:00,184.97,185.33,184.97,185.25,30430.0,181.0523,181.4047,181.0523,181.3263,30430.0
2024-01-23 10:30:00,185.27,185.64,185.25,185.43,22882.0,181.3459,181.7081,181.3263,181.5025,22882.0
2024-01-23 10:40:00,185.42,185.7,185.42,185.7,16663.0,181.4927,181.7668,181.4927,181.7668,16663.0
2024-01-23 10:50:00,185.68,185.75,185.42,185.43,33570.0,181.7472,181.8158,181.4927,181.5025,33570.0
2024-01-23 11:00:00,185.46,185.56,185.36,185.44,22205.0,181.5319,181.6298,181.434,181.5123,22205.0
2024-01-23 11:10:00,185.42,185.63,185.32,185.56,13555.0,181.4927,181.6983,181.3949,181.6298,13555.0
2024-01-23 11:20:00,185.59,185.61,185.34,185.43,12766.0,181.6591,181.6787,181.4144,181.5025,12766.0
2024-01-23 11:30:00,185.42,185.57,185.42,185.53,16331.0,181.4927,181.6396,181.4927,181.6004,16331.0
2024-01-23 11:40:00,185.45,185.47,185.31,185.45,17406.0,181.5221,181.5417,181.3851,181.5221,17406.0
2024-01-23 11:50:00,185.44,185.45,185.26,185.38,15155.0,181.5123,181.5221,181.3361,181.4536,15155.0
2024-01-23 12:00:00,185.4,185.44,185.3,185.32,7642.0,181.4732,181.5123,181.3753,181.3949,7642.0
2024-01-23 12:10:00,185.34,185.46,185.33,185.4,6428.0,181.4144,181.5319,181.4047,181.4732,6428.0
2024-01-23 12:20:00,185.39,185.41,185.14,185.16,7406.0,181.4634,181.483,181.2187,181.2383,7406.0
2024-01-23 12:30:00,185.18,185.36,185.17,185.28,10999.0,181.2578,181.434,181.248,181.3557,10999.0
2024-01-23 12:40:00,185.29,185.34,185.23,185.26,16926.0,181.3655,181.4144,181.3068,181.3361,16926.0
2024-01-23 12:50:00,185.25,185.29,185.01,185.05,9462.0,181.3263,181.3655,181.0914,181.1306,9462.0
2024-01-23 13:00:00,185.02,185.11,184.99,185.06,11831.0,181.1012,181.1893,181.0719,181.1404,11831.0
2024-01-23 13:10:00,185.06,185.14,185.06,185.14,8753.0,181.1404,181.2187,181.1404,181.2187,8753.0
2024-01-23 13:20:00,185.14,185.14,185.05,185.06,9052.0,181.2187,181.2187,181.1306,181.1404,9052.0
2024-01-23 13:30:00,185.09,185.21,185.08,185.19,14961.0,181.1697,181.2872,181.1599,181.2676,14961.0
2024-01-23 13:40:00,185.2,185.2,184.95,184.96,11664.0,181.2774,181.2774,181.0327,181.0425,11664.0
2024-01-23 13:50:00,184.96,185.05,184.93,184.99,19344.0,181.0425,181.1306,181.0131,181.0719,19344.0
2024-01-23 14:00:00,184.98,185.13,184.96,185.13,12255.0,181.0621,181.2089,181.0425,181.2089,12255.0
2024-01-23 14:10:00,185.18,185.29,185.17,185.27,11108.0,181.2578,181.3655,181.248,181.3459,11108.0
2024-01-23 14:20:00,185.25,185.34,185.24,185.27,8642.0,181.3263,181.4144,181.3166,181.3459,8642.0
2024-01-23 14:30:00,185.28,185.32,185.19,185.27,11925.0,181.3557,181.3949,181.2676,181.3459,11925.0
2024-01-23 14:40:00,185.27,185.38,185.25,185.35,19661.0,181.3459,181.4536,181.3263,181.4242,19661.0
2024-01-23 14:50:00,185.35,185.39,185.3,185.32,15802.0,181.4242,181.4634,181.3753,181.3949,15802.0
2024-01-23 15:00:00,185.26,185.3,185.17,185.25,12454.0,181.3361,181.3753,181.248,181.3263,12454.0
2024-01-23 15:10:00,185.22,185.38,185.21,185.35,21653.0,181.297,181.4536,181.2872,181.4242,21653.0
2024-01-23 15:20:00,185.37,185.41,185.35,185.4,14928.0,181.4438,181.483,181.4242,181.4732,14928.0
2024-01-23 15:30:00,185.39,185.49,185.35,185.41,19548.0,181.4634,181.5613,181.4242,181.483,19548.0
2024-01-23 15:40:00,185.4,185.44,185.32,185.43,36490.0,181.4732,181.5123,181.3949,181.5025,36490.0
2024-01-23 15:50:00,185.43,185.66,185.43,185.53,118552.0,181.5025,181.7277,181.5025,181.6004,118552.0
2024-01-24 09:30:00,185.98,186.4,185.47,185.49,30593.0,182.0409,182.452,181.5417,181.5613,30593.0
2024-01-24 09:40:00,185.5,185.73,185.28,185.7,10102.0,181.5711,181.7962,181.3557,181.7668,10102.0
2024-01-24 09:50:00,185.65,185.84,185.49,185.72,7208.0,181.7179,181.9039,181.5613,181.7864,7208.0
2024-01-24 10:00:00,185.74,185.74,185.11,185.11,14711.0,181.806,181.806,181.1893,181.1893,14711.0
2024-01-24 10:10:00,185.19,185.26,184.88,184.94,18876.0,181.2676,181.3361,180.9642,181.0229,18876.0
2024-01-24 10:20:00,184.88,185.12,184.88,184.98,12135.0,180.9642,181.1991,180.9642,181.0621,12135.0
2024-01-24 10:30:00,184.88,185.04,184.79,184.87,10351.0,180.9642,181.1208,180.8761,180.9544,10351.0
2024-01-24 10:40:00,184.9,185.12,184.86,184.99,9200.0,180.9838,181.1991,180.9446,181.0719,9200.0
2024-01-24 10:50:00,184.99,184.99,184.7,184.86,9867.0,181.0719,181.0719,180.788,180.9446,9867.0
2024-01-24 11:00:00,184.85,185.18,184.84,185.13,11377.0,180.9348,181.2578,180.925,181.2089,11377.0
2024-01-24 11:10:00,185.1,185.25,185.08,185.11,5882.0,181.1795,181.3263,181.1599,181.1893,5882.0
2024-01-24 11:20:00,185.1,185.13,184.99,185.04,11643.0,181.1795,181.2089,181.0719,181.1208,11643.0
2024-01-24 11:30:00,185.04,185.14,184.9,184.93,7788.0,181.1208,181.2187,180.9838,181.0131,7788.0
2024-01-24 11:40:00,184.91,185.01,184.85,185.01,6229.0,180.9936,181.0914,180.9348,181.0914,6229.0
2024-01-24 11:50:00,185.03,185.11,184.94,185.11,11904.0,181.111,181.1893,181.0229,181.1893,11904.0
2024-01-24 12:00:00,185.11,185.12,184.93,184.96,11350.0,181.1893,181.1991,181.0131,181.0425,11350.0
2024-01-24 12:10:00,184.95,184.98,184.81,184.95,6382.0,181.0327,181.0621,180.8957,181.0327,6382.0
2024-01-24 12:20:00,184.93,185.01,184.89,184.98,5019.0,181.0131,181.0914,180.974,181.0621,5019.0
2024-01-24 12:30:00,185.0,185.01,184.73,184.77,16756.0,181.0816,181.0914,180.8174,180.8565,16756.0
2024-01-24 12:40:00,184.7,184.89,184.7,184.81,19985.0,180.788,180.974,180.788,180.8957,19985.0
2024-01-24 12:50:00,184.84,184.95,184.82,184.94,3923.0,180.925,181.0327,180.9055,181.0229,3923.0
2024-01-24 13:00:00,184.99,185.0,184.82,184.88,17146.0,181.0719,181.0816,180.9055,180.9642,17146.0
2024-01-24 13:10:00,184.86,184.9,184.78,184.79,6314.0,180.9446,180.9838,180.8663,180.8761,6314.0
2024-01-24 13:20:00,184.72,184.89,184.69,184.86,6762.0,180.8076,180.974,180.7782,180.9446,6762.0
2024-01-24 13:30:00,184.83,184.83,184.68,184.73,6039.0,180.9152,180.9152,180.7684,180.8174,6039.0
2024-01-24 13:40:00,184.69,184.74,184.59,184.72,8218.0,180.7782,180.8272,180.6803,180.8076,8218.0
2024-01-24 13:50:00,184.68,184.81,184.68,184.79,4437.0,180.7684,180.8957,180.7684,180.8761,4437.0
2024-01-24 14:00:00,184.84,184.84,184.61,184.65,9486.0,180.925,180.925,180.6999,180.7391,9486.0
2024-01-24 14:10:00,184.64,184.83,184.64,184.74,17535.0,180.7293,180.9152,180.7293,180.8272,17535.0
2024-01-24 14:20:00,184.75,184.78,184.6,184.75,16424.0,180.8369,180.8663,180.6901,180.8369,16424.0
2024-01-24 14:30:00,184.76,184.8,184.49,184.6,15798.0,180.8467,180.8859,180.5824,180.6901,15798.0
2024-01-24 14:40:00,184.58,184.81,184.58,184.58,10552.0,180.6705,180.8957,180.6705,180.6705,10552.0
2024-01-24 14:50:00,184.6,184.6,184.21,184.32,10190.0,180.6901,180.6901,180.3084,180.416,10190.0
2024-01-24 15:00:00,184.31,184.39,184.23,184.39,9664.0,180.4063,180.4846,180.328,180.4846,9664.0
2024-01-24 15:10:00,184.31,184.41,184.19,184.29,13237.0,180.4063,180.5041,180.2888,180.3867,13237.0
2024-01-24 15:20:00,184.29,184.34,184.19,184.3,6668.0,180.3867,180.4356,180.2888,180.3965,6668.0
2024-01-24 15:30:00,184.34,184.4,184.16,184.16,17699.0,180.4356,180.4944,180.2594,180.2594,17699.0
2024-01-24 15:40:00,184.16,184.3,184.04,184.05,21475.0,180.2594,180.3965,180.142,180.1518,21475.0
2024-01-24 15:50:00,184.02,184.03,183.68,183.88,113795.0,180.1224,180.1322,179.7896,179.9854,113795.0
2024-01-25 09:30:00,183.69,184.14,183.0,183.44,30711.0,179.7994,180.2399,179.124,179.5547,30711.0
2024-01-25 09:40:00,183.44,184.01,183.43,183.81,10720.0,179.5547,180.1126,179.5449,179.9168,10720.0
2024-01-25 09:50:00,183.89,184.25,183.7,183.83,16120.0,179.9952,180.3475,179.8092,179.9364,16120.0
2024-01-25 10:00:00,183.78,184.03,183.32,183.56,15155.0,179.8875,180.1322,179.4372,179.6721,15155.0
2024-01-25 10:10:00,183.51,183.73,183.33,183.65,10331.0,179.6232,179.8385,179.447,179.7602,10331.0
2024-01-25 10:20:00,183.63,183.74,183.48,183.74,10849.0,179.7407,179.8483,179.5938,179.8483,10849.0
2024-01-25 10:30:00,183.71,184.11,183.62,184.05,11511.0,179.819,180.2105,179.7309,180.1518,11511.0
2024-01-25 10:40:00,184.04,184.06,183.87,184.01,20529.0,180.142,180.1616,179.9756,180.1126,20529.0
2024-01-25 10:50:00,184.05,184.36,183.99,184.35,16636.0,180.1518,180.4552,180.093,180.4454,16636.0
2024-01-25 11:00:00,184.38,184.54,184.19,184.39,23690.0,180.4748,180.6314,180.2888,180.4846,23690.0
2024-01-25 11:10:00,184.38,184.62,184.34,184.44,13242.0,180.4748,180.7097,180.4356,180.5335,13242.0
2024-01-25 11:20:00,184.44,184.46,184.32,184.41,10683.0,180.5335,180.5531,180.416,180.5041,10683.0
2024-01-25 11:30:00,184.42,184.65,184.42,184.65,8679.0,180.5139,180.7391,180.5139,180.7391,8679.0
2024-01-25 11:40:00,184.68,184.68,184.53,184.56,7478.0,180.7684,180.7684,180.6216,180.651,7478.0
2024-01-25 11:50:00,184.52,184.65,184.48,184.49,16576.0,180.6118,180.7391,180.5727,180.5824,16576.0
2024-01-25 12:00:00,184.52,184.66,184.44,184.52,23203.0,180.6118,180.7488,180.5335,180.6118,23203.0
2024-01-25 12:10:00,184.5,184.58,184.44,184.44,9086.0,180.5922,180.6705,180.5335,180.5335,9086.0
2024-01-25 12:20:00,184.42,184.42,184.05,184.23,10103.0,180.5139,180.5139,180.1518,180.328,10103.0
2024-01-25 12:30:00,184.26,184.35,184.24,184.26,8243.0,180.3573,180.4454,180.3377,180.3573,8243.0
2024-01-25 12:40:00,184.17,184.2,184.09,184.1,9793.0,180.2692,180.2986,180.1909,180.2007,9793.0
2024-01-25 12:50:00,184.07,184.22,184.07,184.19,7034.0,180.1713,180.3182,180.1713,180.2888,7034.0
2024-01-25 13:00:00,184.16,184.33,184.05,184.12,7462.0,180.2594,180.4258,180.1518,180.2203,7462.0
2024-01-25 13:10:00,184.13,184.31,184.12,184.27,8247.0,180.2301,180.4063,180.2203,180.3671,8247.0
2024-01-25 13:20:00,184.31,184.32,184.11,184.15,7744.0,180.4063,180.416,180.2105,180.2496,7744.0
2024-01-25 13:30:00,184.15,184.37,184.14,184.37,8933.0,180.2496,180.465,180.2399,180.465,8933.0
2024-01-25 13:40:00,184.41,184.47,184.31,184.37,7779.0,180.5041,180.5629,180.4063,180.465,7779.0
2024-01-25 13:50:00,184.39,184.56,184.34,184.55,8223.0,180.4846,180.651,180.4356,180.6412,8223.0
2024-01-25 14:00:00,184.56,184.83,184.49,184.79,9676.0,180.651,180.9152,180.5824,180.8761,9676.0
2024-01-25 14:10:00,184.8,184.9,184.74,184.79,16026.0,180.8859,180.9838,180.8272,180.8761,16026.0
2024-01-25 14:20:00,184.75,184.87,184.68,184.83,17139.0,180.8369,180.9544,180.7684,180.9152,17139.0
2024-01-25 14:30:00,184.85,185.21,184.85,185.08,36148.0,180.9348,181.2872,180.9348,181.1599,36148.0
2024-01-25 14:40:00,185.07,185.07,184.7,184.77,8451.0,181.1502,181.1502,180.788,180.8565,8451.0
2024-01-25 14:50:00,184.77,184.82,184.67,184.74,8271.0,180.8565,180.9055,180.7586,180.8272,8271.0
2024-01-25 15:00:00,184.7,184.92,184.65,184.84,9060.0,180.788,181.0033,180.7391,180.925,9060.0
2024-01-25 15:10:00,184.84,185.02,184.84,184.99,11650.0,180.925,181.1012,180.925,181.0719,11650.0
2024-01-25 15:20:00,185.0,185.04,184.92,184.97,15294.0,181.0816,181.1208,181.0033,181.0523,15294.0
2024-01-25 15:30:00,184.92,185.11,184.91,185.0,21344.0,181.0033,181.1893,180.9936,181.0816,21344.0
2024-01-25 15:40:00,184.99,185.07,184.96,185.06,33758.0,181.0719,181.1502,181.0425,181.1404,33758.0
2024-01-25 15:50:00,185.06,185.18,185.04,185.1,147277.0,181.1404,181.2578,181.1208,181.1795,147277.0
2024-01-26 09:30:00,185.45,185.98,185.25,185.67,21151.0,181.5221,182.0409,181.3263,181.7375,21151.0
2024-01-26 09:40:00,185.58,185.92,185.25,185.33,10566.0,181.6494,181.9822,181.3263,181.4047,10566.0
2024-01-26 09:50:00,185.44,185.7,185.24,185.51,12619.0,181.5123,181.7668,181.3166,181.5808,12619.0
2024-01-26 10:00:00,185.5,185.76,185.39,185.66,16995.0,181.5711,181.8255,181.4634,181.7277,16995.0
2024-01-26 10:10:00,185.67,185.71,185.24,185.5,26370.0,181.7375,181.7766,181.3166,181.5711,26370.0
2024-01-26 10:20:00,185.49,185.65,185.41,185.5,14892.0,181.5613,181.7179,181.483,181.5711,14892.0
2024-01-26 10:30:00,185.47,185.65,185.45,185.55,10597.0,181.5417,181.7179,181.5221,181.62,10597.0
2024-01-26 10:40:00,185.59,185.73,185.53,185.53,9953.0,181.6591,181.7962,181.6004,181.6004,9953.0
2024-01-26 10:50:00,185.52,185.73,185.49,185.68,37835.0,181.5906,181.7962,181.5613,181.7472,37835.0
2024-01-26 11:00:00,185.68,185.93,185.67,185.85,12699.0,181.7472,181.9919,181.7375,181.9136,12699.0
2024-01-26 11:10:00,185.85,185.95,185.79,185.84,7715.0,181.9136,182.0115,181.8549,181.9039,7715.0
2024-01-26 11:20:00,185.85,185.99,185.8,185.95,11190.0,181.9136,182.0507,181.8647,182.0115,11190.0
2024-01-26 11:30:00,185.97,186.0,185.78,185.82,9547.0,182.0311,182.0605,181.8451,181.8843,9547.0
2024-01-26 11:40:00,185.81,185.84,185.51,185.63,20318.0,181.8745,181.9039,181.5808,181.6983,20318.0
2024-01-26 11:50:00,185.55,185.8,185.54,185.73,11349.0,181.62,181.8647,181.6102,181.7962,11349.0
2024-01-26 12:00:00,185.76,185.79,185.61,185.62,7357.0,181.8255,181.8549,181.6787,181.6885,7357.0
2024-01-26 12:10:00,185.57,185.76,185.55,185.76,5506.0,181.6396,181.8255,181.62,181.8255,5506.0
2024-01-26 12:20:00,185.75,185.81,185.71,185.77,9915.0,181.8158,181.8745,181.7766,181.8353,9915.0
2024-01-26 12:30:00,185.77,185.82,185.67,185.81,11275.0,181.8353,181.8843,181.7375,181.8745,11275.0
2024-01-26 12:40:00,185.81,185.81,185.57,185.59,9468.0,181.8745,181.8745,181.6396,181.6591,9468.0
2024-01-26 12:50:00,185.62,185.9,185.61,185.9,6937.0,181.6885,181.9626,181.6787,181.9626,6937.0
2024-01-26 13:00:00,185.89,186.08,185.88,185.96,14742.0,181.9528,182.1388,181.943,182.0213,14742.0
2024-01-26 13:10:00,185.94,186.12,185.9,186.0,12653.0,182.0017,182.1779,181.9626,182.0605,12653.0
2024-01-26 13:20:00,186.0,186.01,185.8,185.83,13691.0,182.0605,182.0703,181.8647,181.8941,13691.0
2024-01-26 13:30:00,185.84,185.94,185.57,185.58,6846.0,181.9039,182.0017,181.6396,181.6494,6846.0
2024-01-26 13:40:00,185.56,185.56,185.36,185.47,7806.0,181.6298,181.6298,181.434,181.5417,7806.0
2024-01-26 13:50:00,185.49,185.5,185.25,185.33,8837.0,181.5613,181.5711,181.3263,181.4047,8837.0
2024-01-26 14:00:00,185.33,185.36,185.2,185.23,7021.0,181.4047,181.434,181.2774,181.3068,7021.0
2024-01-26 14:10:00,185.21,185.39,185.2,185.37,8388.0,181.2872,181.4634,181.2774,181.4438,8388.0
2024-01-26 14:20:00,185.36,185.48,185.28,185.46,9294.0,181.434,181.5515,181.3557,181.5319,9294.0
2024-01-26 14:30:00,185.47,185.58,185.42,185.57,10025.0,181.5417,181.6494,181.4927,181.6396,10025.0
2024-01-26 14:40:00,185.57,185.61,185.37,185.57,9515.0,181.6396,181.6787,181.4438,181.6396,9515.0
2024-01-26 14:50:00,185.57,185.62,185.47,185.55,9352.0,181.6396,181.6885,181.5417,181.62,9352.0
2024-01-26 15:00:00,185.53,185.62,185.49,185.61,10937.0,181.6004,181.6885,181.5613,181.6787,10937.0
2024-01-26 15:10:00,185.6,185.62,185.57,185.61,12170.0,181.6689,181.6885,181.6396,181.6787,12170.0
2024-01-26 15:20:00,185.6,185.81,185.6,185.8,17133.0,181.6689,181.8745,181.6689,181.8647,17133.0
2024-01-26 15:30:00,185.8,185.83,185.61,185.67,17267.0,181.8647,181.8941,181.6787,181.7375,17267.0
2024-01-26 15:40:00,185.66,185.73,185.63,185.7,31244.0,181.7277,181.7962,181.6983,181.7668,31244.0
2024-01-26 15:50:00,185.7,185.84,185.6,185.82,126907.0,181.7668,181.9039,181.6689,181.8843,126907.0
2024-01-29 09:30:00,185.61,186.08,185.5,185.82,31904.0,181.6787,182.1388,181.5711,181.8843,31904.0
2024-01-29 09:40:00,185.88,186.15,185.82,185.82,12990.0,181.943,182.2073,181.8843,181.8843,12990.0
2024-01-29 09:50:00,185.92,186.04,185.67,186.04,9395.0,181.9822,182.0996,181.7375,182.0996,9395.0
2024-01-29 10:00:00,186.0,186.34,185.9,186.01,24528.0,182.0605,182.3933,181.9626,182.0703,24528.0
2024-01-29 10:10:00,185.95,186.09,185.75,185.75,18139.0,182.0115,182.1486,181.8158,181.8158,18139.0
2024-01-29 10:20:00,185.76,185.95,185.52,185.52,16225.0,181.8255,182.0115,181.5906,181.5906,16225.0
2024-01-29 10:30:00,185.53,185.92,185.53,185.84,14396.0,181.6004,181.9822,181.6004,181.9039,14396.0
2024-01-29 10:40:00,185.83,185.84,185.7,185.75,14467.0,181.8941,181.9039,181.7668,181.8158,14467.0
2024-01-29 10:50:00,185.75,185.8,185.72,185.75,15975.0,181.8158,181.8647,181.7864,181.8158,15975.0
2024-01-29 11:00:00,185.76,185.8,185.63,185.69,17462.0,181.8255,181.8647,181.6983,181.757,17462.0
2024-01-29 11:10:00,185.66,185.83,185.59,185.77,18436.0,181.7277,181.8941,181.6591,181.8353,18436.0
2024-01-29 11:20:00,185.78,185.85,185.75,185.81,8816.0,181.8451,181.9136,181.8158,181.8745,8816.0
2024-01-29 11:30:00,185.84,185.9,185.81,185.81,5958.0,181.9039,181.9626,181.8745,181.8745,5958.0
2024-01-29 11:40:00,185.84,185.86,185.82,185.85,5548.0,181.9039,181.9234,181.8843,181.9136,5548.0
2024-01-29 11:50:00,185.86,185.86,185.74,185.76,11993.0,181.9234,181.9234,181.806,181.8255,11993.0
2024-01-29 12:00:00,185.75,185.94,185.73,185.91,8707.0,181.8158,182.0017,181.7962,181.9724,8707.0
2024-01-29 12:10:00,185.92,185.97,185.86,185.93,8971.0,181.9822,182.0311,181.9234,181.9919,8971.0
2024-01-29 12:20:00,185.9,185.9,185.71,185.72,11606.0,181.9626,181.9626,181.7766,181.7864,11606.0
2024-01-29 12:30:00,185.72,185.79,185.7,185.76,9626.0,181.7864,181.8549,181.7668,181.8255,9626.0
2024-01-29 12:40:00,185.77,185.81,185.61,185.61,11837.0,181.8353,181.8745,181.6787,181.6787,11837.0
2024-01-29 12:50:00,185.61,185.64,185.51,185.55,10534.0,181.6787,181.7081,181.5808,181.62,10534.0
2024-01-29 13:00:00,185.56,185.56,185.4,185.44,10485.0,181.6298,181.6298,181.4732,181.5123,10485.0
2024-01-29 13:10:00,185.42,185.51,185.39,185.4,8482.0,181.4927,181.5808,181.4634,181.4732,8482.0
2024-01-29 13:20:00,185.41,185.52,185.36,185.37,7033.0,181.483,181.5906,181.434,181.4438,7033.0
2024-01-29 13:30:00,185.37,185.39,185.3,185.34,6648.0,181.4438,181.4634,181.3753,181.4144,6648.0
2024-01-29 13:40:00,185.33,185.44,185.32,185.37,8820.0,181.4047,181.5123,181.3949,181.4438,8820.0
2024-01-29 13:50:00,185.34,185.36,185.22,185.22,7161.0,181.4144,181.434,181.297,181.297,7161.0
2024-01-29 14:00:00,185.21,185.34,185.2,185.32,14644.0,181.2872,181.4144,181.2774,181.3949,14644.0
2024-01-29 14:10:00,185.32,185.36,185.25,185.25,7869.0,181.3949,181.434,181.3263,181.3263,7869.0
2024-01-29 14:20:00,185.29,185.36,185.27,185.28,10636.0,181.3655,181.434,181.3459,181.3557,10636.0
2024-01-29 14:30:00,185.29,185.37,185.21,185.26,9984.0,181.3655,181.4438,181.2872,181.3361,9984.0
2024-01-29 14:40:00,185.27,185.33,185.21,185.24,11430.0,181.3459,181.4047,181.2872,181.3166,11430.0
2024-01-29 14:50:00,185.25,185.3,185.21,185.26,15207.0,181.3263,181.3753,181.2872,181.3361,15207.0
2024-01-29 15:00:00,185.3,185.57,185.28,185.53,13976.0,181.3753,181.6396,181.3557,181.6004,13976.0
2024-01-29 15:10:00,185.56,185.73,185.52,185.73,9786.0,181.6298,181.7962,181.5906,181.7962,9786.0
2024-01-29 15:20:00,185.77,185.94,185.75,185.78,17460.0,181.8353,182.0017,181.8158,181.8451,17460.0
2024-01-29 15:30:00,185.79,185.86,185.49,185.51,24839.0,181.8549,181.9234,181.5613,181.5808,24839.0
2024-01-29 15:40:00,185.5,185.55,185.36,185.36,44917.0,181.5711,181.62,181.434,181.434,44917.0
2024-01-29 15:50:00,185.35,185.53,185.3,185.37,127662.0,181.4242,181.6004,181.3753,181.4438,127662.0
2024-01-30 09:30:00,185.85,186.0,185.19,185.27,46334.0,181.9136,182.0605,181.2676,181.3459,46334.0
2024-01-30 09:40:00,185.2,185.98,185.17,185.94,17862.0,181.2774,182.0409,181.248,182.0017,17862.0
2024-01-30 09:50:00,185.92,186.19,185.92,186.08,11360.0,181.9822,182.2464,181.9822,182.1388,11360.0
2024-01-30 10:00:00,185.97,186.4,185.97,186.28,14512.0,182.0311,182.452,182.0311,182.3345,14512.0
2024-01-30 10:10:00,186.25,186.36,186.2,186.22,9747.0,182.3052,182.4128,182.2562,182.2758,9747.0
2024-01-30 10:20:00,186.18,186.31,186.01,186.27,19550.0,182.2367,182.3639,182.0703,182.3247,19550.0
2024-01-30 10:30:00,186.28,186.4,186.04,186.33,12971.0,182.3345,182.452,182.0996,182.3835,12971.0
2024-01-30 10:40:00,186.31,186.63,186.31,186.62,10459.0,182.3639,182.6771,182.3639,182.6673,10459.0
2024-01-30 10:50:00,186.57,186.66,186.5,186.5,20883.0,182.6184,182.7065,182.5499,182.5499,20883.0
2024-01-30 11:00:00,186.49,186.66,186.42,186.65,8573.0,182.5401,182.7065,182.4716,182.6967,8573.0
2024-01-30 11:10:00,186.64,186.67,186.48,186.63,9914.0,182.6869,182.7163,182.5303,182.6771,9914.0
2024-01-30 11:20:00,186.61,186.67,186.5,186.53,11762.0,182.6575,182.7163,182.5499,182.5792,11762.0
2024-01-30 11:30:00,186.53,186.58,186.23,186.44,18959.0,182.5792,182.6282,182.2856,182.4911,18959.0
2024-01-30 11:40:00,186.42,186.57,186.37,186.53,11526.0,182.4716,182.6184,182.4226,182.5792,11526.0
2024-01-30 11:50:00,186.52,186.65,186.42,186.64,13668.0,182.5694,182.6967,182.4716,182.6869,13668.0
2024-01-30 12:00:00,186.69,186.86,186.63,186.86,28659.0,182.7358,182.9022,182.6771,182.9022,28659.0
2024-01-30 12:10:00,186.84,186.9,186.72,186.74,16445.0,182.8827,182.9414,182.7652,182.7848,16445.0
2024-01-30 12:20:00,186.77,187.07,186.68,186.81,20542.0,182.8142,183.1078,182.7261,182.8533,20542.0
2024-01-30 12:30:00,186.79,186.91,186.76,186.83,6075.0,182.8337,182.9512,182.8044,182.8729,6075.0
2024-01-30 12:40:00,186.77,186.85,186.75,186.77,7964.0,182.8142,182.8925,182.7946,182.8142,7964.0
2024-01-30 12:50:00,186.76,186.91,186.76,186.91,9735.0,182.8044,182.9512,182.8044,182.9512,9735.0
2024-01-30 13:00:00,186.89,187.08,186.87,186.91,7459.0,182.9316,183.1176,182.912,182.9512,7459.0
2024-01-30 13:10:00,186.92,187.04,186.91,186.97,8364.0,182.961,183.0784,182.9512,183.0099,8364.0
2024-01-30 13:20:00,186.97,187.06,186.97,186.98,17712.0,183.0099,183.098,183.0099,183.0197,17712.0
2024-01-30 13:30:00,187.0,187.08,186.88,186.89,15026.0,183.0393,183.1176,182.9218,182.9316,15026.0
2024-01-30 13:40:00,186.89,186.95,186.83,186.83,15776.0,182.9316,182.9903,182.8729,182.8729,15776.0
2024-01-30 13:50:00,186.83,186.91,186.75,186.86,11185.0,182.8729,182.9512,182.7946,182.9022,11185.0
2024-01-30 14:00:00,186.88,187.02,186.87,186.98,10838.0,182.9218,183.0589,182.912,183.0197,10838.0
2024-01-30 14:10:00,186.99,187.02,186.91,187.0,7243.0,183.0295,183.0589,182.9512,183.0393,7243.0
2024-01-30 14:20:00,187.0,187.15,186.98,187.15,7806.0,183.0393,183.1861,183.0197,183.1861,7806.0
2024-01-30 14:30:00,187.18,187.18,187.07,187.11,12780.0,183.2155,183.2155,183.1078,183.147,12780.0
2024-01-30 14:40:00,187.07,187.07,186.93,186.94,8684.0,183.1078,183.1078,182.9708,182.9806,8684.0
2024-01-30 14:50:00,186.92,187.11,186.92,187.09,10946.0,182.961,183.147,182.961,183.1274,10946.0
2024-01-30 15:00:00,187.07,187.07,186.89,186.91,9500.0,183.1078,183.1078,182.9316,182.9512,9500.0
2024-01-30 15:10:00,186.95,187.08,186.92,187.01,14562.0,182.9903,183.1176,182.961,183.0491,14562.0
2024-01-30 15:20:00,187.02,187.12,187.01,187.08,14248.0,183.0589,183.1567,183.0491,183.1176,14248.0
2024-01-30 15:30:00,187.08,187.1,186.91,186.95,15998.0,183.1176,183.1372,182.9512,182.9903,15998.0
2024-01-30 15:40:00,186.95,187.14,186.92,187.13,22919.0,182.9903,183.1763,182.961,183.1665,22919.0
2024-01-30 15:50:00,187.11,187.22,186.9,187.13,63402.0,183.147,183.2546,182.9414,183.1665,63402.0
2024-01-31 09:30:00,187.71,188.0,187.35,187.69,29609.0,183.7342,184.0181,183.3819,183.7147,29609.0
2024-01-31 09:40:00,187.71,187.75,187.21,187.29,23994.0,183.7342,183.7734,183.2448,183.3231,23994.0
2024-01-31 09:50:00,187.28,187.31,186.64,186.9,23068.0,183.3134,183.3427,182.6869,182.9414,23068.0
2024-01-31 10:00:00,186.9,187.19,186.89,187.04,27447.0,182.9414,183.2253,182.9316,183.0784,27447.0
2024-01-31 10:10:00,187.05,187.29,186.94,187.08,11096.0,183.0882,183.3231,182.9806,183.1176,11096.0
2024-01-31 10:20:00,187.05,187.06,186.61,186.65,21583.0,183.0882,183.098,182.6575,182.6967,21583.0
2024-01-31 10:30:00,186.67,186.72,186.36,186.61,14438.0,182.7163,182.7652,182.4128,182.6575,14438.0
2024-01-31 10:40:00,186.58,186.58,186.22,186.34,9923.0,182.6282,182.6282,182.2758,182.3933,9923.0
2024-01-31 10:50:00,186.34,186.81,186.34,186.55,10021.0,182.3933,182.8533,182.3933,182.5988,10021.0
2024-01-31 11:00:00,186.55,186.99,186.5,186.99,17907.0,182.5988,183.0295,182.5499,183.0295,17907.0
2024-01-31 11:10:00,186.97,187.07,186.89,187.0,24912.0,183.0099,183.1078,182.9316,183.0393,24912.0
2024-01-31 11:20:00,187.0,187.06,186.94,187.0,14907.0,183.0393,183.098,182.9806,183.0393,14907.0
2024-01-31 11:30:00,187.02,187.12,186.98,187.07,8475.0,183.0589,183.1567,183.0197,183.1078,8475.0
2024-01-31 11:40:00,187.04,187.04,186.9,186.91,15115.0,183.0784,183.0784,182.9414,182.9512,15115.0
2024-01-31 11:50:00,186.94,186.98,186.79,186.79,11951.0,182.9806,183.0197,182.8337,182.8337,11951.0
2024-01-31 12:00:00,186.81,187.05,186.8,186.98,19346.0,182.8533,183.0882,182.8435,183.0197,19346.0
2024-01-31 12:10:00,186.98,187.0,186.86,186.97,22452.0,183.0197,183.0393,182.9022,183.0099,22452.0
2024-01-31 12:20:00,186.98,187.1,186.91,187.07,12564.0,183.0197,183.1372,182.9512,183.1078,12564.0
2024-01-31 12:30:00,187.07,187.07,186.7,186.75,24934.0,183.1078,183.1078,182.7456,182.7946,24934.0
2024-01-31 12:40:00,186.71,186.71,186.41,186.41,9189.0,182.7554,182.7554,182.4618,182.4618,9189.0
2024-01-31 12:50:00,186.4,186.5,186.38,186.46,7477.0,182.452,182.5499,182.4324,182.5107,7477.0
2024-01-31 13:00:00,186.44,186.45,186.16,186.16,9966.0,182.4911,182.5009,182.2171,182.2171,9966.0
2024-01-31 13:10:00,186.15,186.16,186.02,186.06,10013.0,182.2073,182.2171,182.08,182.1192,10013.0
2024-01-31 13:20:00,186.03,186.11,185.93,185.99,11227.0,182.0898,182.1681,181.9919,182.0507,11227.0
2024-01-31 13:30:00,185.96,185.99,185.84,185.84,10866.0,182.0213,182.0507,181.9039,181.9039,10866.0
2024-01-31 13:40:00,185.86,186.4,185.83,186.4,10587.0,181.9234,182.452,181.8941,182.452,10587.0
2024-01-31 13:50:00,186.4,186.4,186.1,186.19,8333.0,182.452,182.452,182.1583,182.2464,8333.0
2024-01-31 14:00:00,186.2,186.55,185.73,185.96,17917.0,182.2562,182.5988,181.7962,182.0213,17917.0
2024-01-31 14:10:00,186.02,186.16,185.92,185.95,12851.0,182.08,182.2171,181.9822,182.0115,12851.0
2024-01-31 14:20:00,185.94,186.11,185.9,186.11,16671.0,182.0017,182.1681,181.9626,182.1681,16671.0
2024-01-31 14:30:00,186.12,186.31,185.94,186.31,12931.0,182.1779,182.3639,182.0017,182.3639,12931.0
2024-01-31 14:40:00,186.26,186.35,185.44,185.59,54540.0,182.315,182.4031,181.5123,181.6591,54540.0
2024-01-31 14:50:00,185.53,185.53,184.96,185.21,29240.0,181.6004,181.6004,181.0425,181.2872,29240.0
2024-01-31 15:00:00,185.2,185.23,184.72,185.18,26488.0,181.2774,181.3068,180.8076,181.2578,26488.0
2024-01-31 15:10:00,185.18,185.22,184.84,184.9,25257.0,181.2578,181.297,180.925,180.9838,25257.0
2024-01-31 15:20:00,184.92,185.26,184.91,185.23,29054.0,181.0033,181.3361,180.9936,181.3068,29054.0
2024-01-31 15:30:00,185.26,185.68,185.26,185.59,30599.0,181.3361,181.7472,181.3361,181.6591,30599.0
2024-01-31 15:40:00,185.55,185.72,185.46,185.59,35421.0,181.62,181.7864,181.5319,181.6591,35421.0
2024-01-31 15:50:00,185.28,185.89,185.11,185.63,185025.0,181.3557,181.9528,181.1893,181.6983,185025.0
2024-02-01 09:30:00,185.52,185.85,184.85,185.61,33288.0,181.5906,181.9136,180.9348,181.6787,33288.0
2024-02-01 09:40:00,185.73,186.51,185.59,186.35,13085.0,181.7962,182.5597,181.6591,182.4031,13085.0
2024-02-01 09:50:00,186.33,187.01,186.33,186.48,10249.0,182.3835,183.0491,182.3835,182.5303,10249.0
2024-02-01 10:00:00,186.35,186.96,186.35,186.78,12816.0,182.4031,183.0001,182.4031,182.8239,12816.0
2024-02-01 10:10:00,186.68,186.96,186.56,186.9,9216.0,182.7261,183.0001,182.6086,182.9414,9216.0
2024-02-01 10:20:00,186.92,187.26,186.9,187.23,23015.0,182.961,183.2938,182.9414,183.2644,23015.0
2024-02-01 10:30:00,187.15,187.75,187.04,187.65,12218.0,183.1861,183.7734,183.0784,183.6755,12218.0
2024-02-01 10:40:00,187.57,187.81,187.52,187.54,9485.0,183.5972,183.8321,183.5483,183.5678,9485.0
2024-02-01 10:50:00,187.54,187.76,187.5,187.6,10784.0,183.5678,183.7832,183.5287,183.6266,10784.0
2024-02-01 11:00:00,187.61,187.67,187.37,187.67,11565.0,183.6364,183.6951,183.4014,183.6951,11565.0
2024-02-01 11:10:00,187.63,187.65,187.25,187.25,10137.0,183.6559,183.6755,183.284,183.284,10137.0
2024-02-01 11:20:00,187.27,187.58,187.12,187.46,11683.0,183.3036,183.607,183.1567,183.4895,11683.0
2024-02-01 11:30:00,187.48,187.72,187.45,187.63,7537.0,183.5091,183.744,183.4798,183.6559,7537.0
2024-02-01 11:40:00,187.69,187.71,187.52,187.59,8483.0,183.7147,183.7342,183.5483,183.6168,8483.0
2024-02-01 11:50:00,187.55,187.75,187.51,187.56,12278.0,183.5776,183.7734,183.5385,183.5874,12278.0
2024-02-01 12:00:00,187.58,187.93,187.58,187.61,26099.0,183.607,183.9496,183.607,183.6364,26099.0
2024-02-01 12:10:00,187.66,187.66,187.33,187.38,9964.0,183.6853,183.6853,183.3623,183.4112,9964.0
2024-02-01 12:20:00,187.35,187.48,187.24,187.38,7646.0,183.3819,183.5091,183.2742,183.4112,7646.0
2024-02-01 12:30:00,187.38,187.61,187.31,187.61,7220.0,183.4112,183.6364,183.3427,183.6364,7220.0
2024-02-01 12:40:00,187.61,187.8,187.51,187.71,9543.0,183.6364,183.8223,183.5385,183.7342,9543.0
2024-02-01 12:50:00,187.76,187.84,187.51,187.56,14250.0,183.7832,183.8615,183.5385,183.5874,14250.0
2024-02-01 13:00:00,187.56,187.81,187.56,187.81,7644.0,183.5874,183.8321,183.5874,183.8321,7644.0
2024-02-01 13:10:00,187.82,187.95,187.66,187.7,11273.0,183.8419,183.9692,183.6853,183.7245,11273.0
2024-02-01 13:20:00,187.68,187.78,187.62,187.75,10022.0,183.7049,183.8028,183.6462,183.7734,10022.0
2024-02-01 13:30:00,187.75,187.93,187.74,187.76,14924.0,183.7734,183.9496,183.7636,183.7832,14924.0
2024-02-01 13:40:00,187.77,187.87,187.71,187.85,7910.0,183.793,183.8909,183.7342,183.8713,7910.0
2024-02-01 13:50:00,187.84,187.95,187.73,187.92,11607.0,183.8615,183.9692,183.7538,183.9398,11607.0
2024-02-01 14:00:00,187.96,188.05,187.91,187.99,18889.0,183.979,184.067,183.93,184.0083,18889.0
2024-02-01 14:10:00,188.02,188.02,187.79,187.81,12772.0,184.0377,184.0377,183.8126,183.8321,12772.0
2024-02-01 14:20:00,187.81,187.83,187.68,187.83,14960.0,183.8321,183.8517,183.7049,183.8517,14960.0
2024-02-01 14:30:00,187.85,187.96,187.79,187.8,8791.0,183.8713,183.979,183.8126,183.8223,8791.0
2024-02-01 14:40:00,187.79,187.86,187.74,187.77,10232.0,183.8126,183.8811,183.7636,183.793,10232.0
2024-02-01 14:50:00,187.79,187.91,187.76,187.91,10478.0,183.8126,183.93,183.7832,183.93,10478.0
2024-02-01 15:00:00,187.92,187.99,187.86,187.87,9422.0,183.9398,184.0083,183.8811,183.8909,9422.0
2024-02-01 15:10:00,187.88,188.03,187.83,187.99,13935.0,183.9006,184.0475,183.8517,184.0083,13935.0
2024-02-01 15:20:00,187.96,188.08,187.84,188.06,16305.0,183.979,184.0964,183.8615,184.0768,16305.0
2024-02-01 15:30:00,188.07,188.07,187.93,188.04,18594.0,184.0866,184.0866,183.9496,184.0573,18594.0
2024-02-01 15:40:00,188.05,188.13,187.9,187.92,27723.0,184.067,184.1453,183.9202,183.9398,27723.0
2024-02-01 15:50:00,187.93,188.44,187.92,188.42,110216.0,183.9496,184.4488,183.9398,184.4292,110216.0
2024-02-02 09:30:00,188.42,188.93,187.35,188.04,38805.0,184.4292,184.9284,183.3819,184.0573,38805.0
2024-02-02 09:40:00,187.98,187.98,186.91,187.28,12683.0,183.9985,183.9985,182.9512,183.3134,12683.0
2024-02-02 09:50:00,187.13,187.73,187.13,187.38,30616.0,183.1665,183.7538,183.1665,183.4112,30616.0
2024-02-02 10:00:00,187.38,187.9,187.25,187.27,13838.0,183.4112,183.9202,183.284,183.3036,13838.0
2024-02-02 10:10:00,187.32,187.61,187.29,187.36,17376.0,183.3525,183.6364,183.3231,183.3917,17376.0
2024-02-02 10:20:00,187.39,187.42,187.1,187.17,10957.0,183.421,183.4504,183.1372,183.2057,10957.0
2024-02-02 10:30:00,187.3,187.54,187.23,187.28,20054.0,183.3329,183.5678,183.2644,183.3134,20054.0
2024-02-02 10:40:00,187.45,187.65,187.41,187.46,13495.0,183.4798,183.6755,183.4406,183.4895,13495.0
2024-02-02 10:50:00,187.43,187.59,187.23,187.53,16075.0,183.4602,183.6168,183.2644,183.5581,16075.0
2024-02-02 11:00:00,187.55,187.69,187.47,187.5,12609.0,183.5776,183.7147,183.4993,183.5287,12609.0
2024-02-02 11:10:00,187.5,187.68,187.49,187.52,8329.0,183.5287,183.7049,183.5189,183.5483,8329.0
2024-02-02 11:20:00,187.48,187.71,187.24,187.65,13542.0,183.5091,183.7342,183.2742,183.6755,13542.0
2024-02-02 11:30:00,187.7,187.86,187.47,187.86,9558.0,183.7245,183.8811,183.4993,183.8811,9558.0
2024-02-02 11:40:00,187.87,187.98,187.82,187.89,11828.0,183.8909,183.9985,183.8419,183.9104,11828.0
2024-02-02 11:50:00,187.89,187.9,187.56,187.57,13214.0,183.9104,183.9202,183.5874,183.5972,13214.0
2024-02-02 12:00:00,187.57,187.62,187.42,187.49,14603.0,183.5972,183.6462,183.4504,183.5189,14603.0
2024-02-02 12:10:00,187.48,187.66,187.38,187.51,11831.0,183.5091,183.6853,183.4112,183.5385,11831.0
2024-02-02 12:20:00,187.53,187.58,187.39,187.58,29089.0,183.5581,183.607,183.421,183.607,29089.0
2024-02-02 12:30:00,187.59,187.62,187.49,187.59,7354.0,183.6168,183.6462,183.5189,183.6168,7354.0
2024-02-02 12:40:00,187.59,187.59,187.03,187.03,21771.0,183.6168,183.6168,183.0686,183.0686,21771.0
2024-02-02 12:50:00,187.03,187.2,186.96,187.2,8291.0,183.0686,183.235,183.0001,183.235,8291.0
2024-02-02 13:00:00,187.23,187.34,187.1,187.1,8817.0,183.2644,183.3721,183.1372,183.1372,8817.0
2024-02-02 13:10:00,187.02,187.51,187.02,187.5,12963.0,183.0589,183.5385,183.0589,183.5287,12963.0
2024-02-02 13:20:00,187.53,187.65,187.44,187.44,18548.0,183.5581,183.6755,183.47,183.47,18548.0
2024-02-02 13:30:00,187.45,187.77,187.43,187.65,11208.0,183.4798,183.793,183.4602,183.6755,11208.0
2024-02-02 13:40:00,187.64,187.78,187.55,187.68,16237.0,183.6657,183.8028,183.5776,183.7049,16237.0
2024-02-02 13:50:00,187.73,187.77,187.49,187.6,14147.0,183.7538,183.793,183.5189,183.6266,14147.0
2024-02-02 14:00:00,187.62,187.79,187.55,187.59,11000.0,183.6462,183.8126,183.5776,183.6168,11000.0
2024-02-02 14:10:00,187.59,187.85,187.57,187.69,26928.0,183.6168,183.8713,183.5972,183.7147,26928.0
2024-02-02 14:20:00,187.72,187.88,187.7,187.82,21875.0,183.744,183.9006,183.7245,183.8419,21875.0
2024-02-02 14:30:00,187.83,188.07,187.82,188.06,19955.0,183.8517,184.0866,183.8419,184.0768,19955.0
2024-02-02 14:40:00,188.09,188.25,188.03,188.25,10304.0,184.1062,184.2628,184.0475,184.2628,10304.0
2024-02-02 14:50:00,188.23,188.49,188.19,188.45,11535.0,184.2432,184.4977,184.2041,184.4586,11535.0
2024-02-02 15:00:00,188.46,188.52,188.3,188.46,21308.0,184.4684,184.5271,184.3117,184.4684,21308.0
2024-02-02 15:10:00,188.47,188.64,188.47,188.64,15587.0,184.4781,184.6445,184.4781,184.6445,15587.0
2024-02-02 15:20:00,188.63,188.81,188.57,188.81,16191.0,184.6348,184.8109,184.576,184.8109,16191.0
2024-02-02 15:30:00,188.79,188.8,188.49,188.55,18115.0,184.7914,184.8012,184.4977,184.5565,18115.0
2024-02-02 15:40:00,188.51,188.57,188.24,188.34,41130.0,184.5173,184.576,184.253,184.3509,41130.0
2024-02-02 15:50:00,188.32,188.57,188.16,188.17,97242.0,184.3313,184.576,184.1747,184.1845,97242.0
2024-02-05 09:30:00,187.94,188.55,187.6,188.26,40357.0,183.9594,184.5565,183.6266,184.2726,40357.0
2024-02-05 09:40:00,188.27,188.34,187.88,188.0,22393.0,184.2824,184.3509,183.9006,184.0181,22393.0
2024-02-05 09:50:00,187.96,188.19,187.37,187.48,37384.0,183.979,184.2041,183.4014,183.5091,37384.0
2024-02-05 10:00:00,187.46,187.73,187.2,187.31,62032.0,183.4895,183.7538,183.235,183.3427,62032.0
2024-02-05 10:10:00,187.24,187.62,187.23,187.43,13318.0,183.2742,183.6462,183.2644,183.4602,13318.0
2024-02-05 10:20:00,187.43,188.09,187.34,187.56,24959.0,183.4602,184.1062,183.3721,183.5874,24959.0
2024-02-05 10:30:00,187.5,187.74,187.47,187.74,8503.0,183.5287,183.7636,183.4993,183.7636,8503.0
2024-02-05 10:40:00,187.75,187.83,187.56,187.59,13139.0,183.7734,183.8517,183.5874,183.6168,13139.0
2024-02-05 10:50:00,187.62,187.74,187.51,187.65,18053.0,183.6462,183.7636,183.5385,183.6755,18053.0
2024-02-05 11:00:00,187.63,188.01,187.62,187.78,12139.0,183.6559,184.0279,183.6462,183.8028,12139.0
2024-02-05 11:10:00,187.84,187.98,187.78,187.82,9393.0,183.8615,183.9985,183.8028,183.8419,9393.0
2024-02-05 11:20:00,187.78,187.92,187.68,187.92,11270.0,183.8028,183.9398,183.7049,183.9398,11270.0
2024-02-05 11:30:00,187.94,188.06,187.78,187.83,14102.0,183.9594,184.0768,183.8028,183.8517,14102.0
2024-02-05 11:40:00,187.83,187.83,187.69,187.8,9082.0,183.8517,183.8517,183.7147,183.8223,9082.0
2024-02-05 11:50:00,187.8,187.8,187.68,187.69,7298.0,183.8223,183.8223,183.7049,183.7147,7298.0
2024-02-05 12:00:00,187.69,187.86,187.68,187.86,9254.0,183.7147,183.8811,183.7049,183.8811,9254.0
2024-02-05 12:10:00,187.93,188.18,187.9,188.03,31622.0,183.9496,184.1943,183.9202,184.0475,31622.0
2024-02-05 12:20:00,188.0,188.18,187.91,188.09,14387.0,184.0181,184.1943,183.93,184.1062,14387.0
2024-02-05 12:30:00,188.09,188.23,188.08,188.15,9750.0,184.1062,184.2432,184.0964,184.1649,9750.0
2024-02-05 12:40:00,188.17,188.26,188.05,188.24,8127.0,184.1845,184.2726,184.067,184.253,8127.0
2024-02-05 12:50:00,188.21,188.22,188.04,188.08,7728.0,184.2237,184.2334,184.0573,184.0964,7728.0
2024-02-05 13:00:00,188.09,188.25,187.99,188.19,6106.0,184.1062,184.2628,184.0083,184.2041,6106.0
2024-02-05 13:10:00,188.25,188.33,188.18,188.18,5096.0,184.2628,184.3411,184.1943,184.1943,5096.0
2024-02-05 13:20:00,188.19,188.48,188.18,188.34,13279.0,184.2041,184.4879,184.1943,184.3509,13279.0
2024-02-05 13:30:00,188.39,188.47,188.36,188.41,9530.0,184.3998,184.4781,184.3705,184.4194,9530.0
2024-02-05 13:40:00,188.43,188.56,188.35,188.35,14304.0,184.439,184.5662,184.3607,184.3607,14304.0
2024-02-05 13:50:00,188.34,188.56,188.31,188.56,10517.0,184.3509,184.5662,184.3215,184.5662,10517.0
2024-02-05 14:00:00,188.55,188.61,188.53,188.54,14265.0,184.5565,184.6152,184.5369,184.5467,14265.0
2024-02-05 14:10:00,188.52,188.56,188.29,188.36,7756.0,184.5271,184.5662,184.302,184.3705,7756.0
2024-02-05 14:20:00,188.34,188.43,188.31,188.43,8971.0,184.3509,184.439,184.3215,184.439,8971.0
2024-02-05 14:30:00,188.45,188.64,188.43,188.46,6745.0,184.4586,184.6445,184.439,184.4684,6745.0
2024-02-05 14:40:00,188.47,188.54,188.39,188.52,5985.0,184.4781,184.5467,184.3998,184.5271,5985.0
2024-02-05 14:50:00,188.52,188.61,188.48,188.52,6903.0,184.5271,184.6152,184.4879,184.5271,6903.0
2024-02-05 15:00:00,188.55,188.63,188.36,188.5,11598.0,184.5565,184.6348,184.3705,184.5075,11598.0
2024-02-05 15:10:00,188.56,188.61,188.4,188.54,10675.0,184.5662,184.6152,184.4096,184.5467,10675.0
2024-02-05 15:20:00,188.55,188.82,188.54,188.75,13414.0,184.5565,184.8207,184.5467,184.7522,13414.0
2024-02-05 15:30:00,188.79,188.87,188.67,188.68,18571.0,184.7914,184.8697,184.6739,184.6837,18571.0
2024-02-05 15:40:00,188.68,188.72,188.48,188.49,38362.0,184.6837,184.7229,184.4879,184.4977,38362.0
2024-02-05 15:50:00,188.51,188.57,188.07,188.2,121234.0,184.5173,184.576,184.0866,184.2139,121234.0
2024-02-06 09:30:00,188.5,188.85,187.7,188.33,59806.0,184.5075,184.8501,183.7245,184.3411,59806.0
2024-02-06 09:40:00,188.31,188.64,188.16,188.47,26327.0,184.3215,184.6445,184.1747,184.4781,26327.0
2024-02-06 09:50:00,188.41,188.62,188.09,188.3,25832.0,184.4194,184.625,184.1062,184.3117,25832.0
2024-02-06 10:00:00,188.28,188.86,188.12,188.38,51686.0,184.2922,184.8599,184.1356,184.3901,51686.0
2024-02-06 10:10:00,188.38,188.47,188.09,188.1,26105.0,184.3901,184.4781,184.1062,184.116,26105.0
2024-02-06 10:20:00,188.05,188.39,187.96,188.34,10803.0,184.067,184.3998,183.979,184.3509,10803.0
2024-02-06 10:30:00,188.43,188.54,188.34,188.5,12599.0,184.439,184.5467,184.3509,184.5075,12599.0
2024-02-06 10:40:00,188.46,188.53,188.34,188.43,11104.0,184.4684,184.5369,184.3509,184.439,11104.0
2024-02-06 10:50:00,188.4,188.48,188.34,188.34,14369.0,184.4096,184.4879,184.3509,184.3509,14369.0
2024-02-06 11:00:00,188.36,188.8,188.34,188.55,26873.0,184.3705,184.8012,184.3509,184.5565,26873.0
2024-02-06 11:10:00,188.55,188.8,188.55,188.6,12202.0,184.5565,184.8012,184.5565,184.6054,12202.0
2024-02-06 11:20:00,188.63,188.71,188.54,188.67,28594.0,184.6348,184.7131,184.5467,184.6739,28594.0
2024-02-06 11:30:00,188.69,188.72,188.55,188.64,16379.0,184.6935,184.7229,184.5565,184.6445,16379.0
2024-02-06 11:40:00,188.63,188.77,188.56,188.74,14581.0,184.6348,184.7718,184.5662,184.7424,14581.0
2024-02-06 11:50:00,188.75,189.02,188.71,188.94,30816.0,184.7522,185.0165,184.7131,184.9382,30816.0
2024-02-06 12:00:00,188.94,189.06,188.87,188.87,19511.0,184.9382,185.0557,184.8697,184.8697,19511.0
2024-02-06 12:10:00,188.89,189.14,188.89,189.12,29865.0,184.8893,185.134,184.8893,185.1144,29865.0
2024-02-06 12:20:00,189.1,189.19,188.96,189.15,19230.0,185.0948,185.1829,184.9578,185.1437,19230.0
2024-02-06 12:30:00,189.16,189.2,189.1,189.2,10609.0,185.1535,185.1927,185.0948,185.1927,10609.0
2024-02-06 12:40:00,189.19,189.44,189.18,189.43,11736.0,185.1829,185.4276,185.1731,185.4178,11736.0
2024-02-06 12:50:00,189.42,189.62,189.4,189.49,16285.0,185.408,185.6038,185.3885,185.4765,16285.0
2024-02-06 13:00:00,189.49,189.62,189.47,189.57,11139.0,185.4765,185.6038,185.457,185.5548,11139.0
2024-02-06 13:10:00,189.59,189.66,189.48,189.49,13022.0,185.5744,185.6429,185.4668,185.4765,13022.0
2024-02-06 13:20:00,189.5,189.53,189.44,189.49,12126.0,185.4863,185.5157,185.4276,185.4765,12126.0
2024-02-06 13:30:00,189.49,189.65,189.47,189.56,13778.0,185.4765,185.6332,185.457,185.5451,13778.0
2024-02-06 13:40:00,189.56,189.6,189.35,189.52,17245.0,185.5451,185.5842,185.3395,185.5059,17245.0
2024-02-06 13:50:00,189.49,189.49,189.19,189.34,15998.0,185.4765,185.4765,185.1829,185.3297,15998.0
2024-02-06 14:00:00,189.36,189.36,188.98,188.99,16817.0,185.3493,185.3493,184.9773,184.9871,16817.0
2024-02-06 14:10:00,188.99,189.02,188.85,188.94,31323.0,184.9871,185.0165,184.8501,184.9382,31323.0
2024-02-06 14:20:00,188.93,189.06,188.85,189.02,14783.0,184.9284,185.0557,184.8501,185.0165,14783.0
2024-02-06 14:30:00,189.03,189.09,188.9,188.97,15408.0,185.0263,185.085,184.899,184.9676,15408.0
2024-02-06 14:40:00,188.98,188.98,188.81,188.85,15939.0,184.9773,184.9773,184.8109,184.8501,15939.0
2024-02-06 14:50:00,188.85,188.99,188.81,188.9,22023.0,184.8501,184.9871,184.8109,184.899,22023.0
2024-02-06 15:00:00,188.91,189.17,188.89,189.04,19402.0,184.9088,185.1633,184.8893,185.0361,19402.0
2024-02-06 15:10:00,189.11,189.15,189.03,189.12,18288.0,185.1046,185.1437,185.0263,185.1144,18288.0
2024-02-06 15:20:00,189.12,189.22,189.02,189.21,21685.0,185.1144,185.2123,185.0165,185.2025,21685.0
2024-02-06 15:30:00,189.23,189.41,189.14,189.4,29078.0,185.2221,185.3982,185.134,185.3885,29078.0
2024-02-06 15:40:00,189.4,189.48,189.35,189.35,42003.0,185.3885,185.4668,185.3395,185.3395,42003.0
2024-02-06 15:50:00,189.37,189.41,189.17,189.21,162450.0,185.3591,185.3982,185.1633,185.2025,162450.0
2024-02-07 09:30:00,189.84,190.15,189.11,189.53,66869.0,185.8191,186.1226,185.1046,185.5157,66869.0
2024-02-07 09:40:00,189.61,189.7,189.17,189.2,19994.0,185.594,185.6821,185.1633,185.1927,19994.0
2024-02-07 09:50:00,189.16,189.65,189.06,189.44,35811.0,185.1535,185.6332,185.0557,185.4276,35811.0
2024-02-07 10:00:00,189.51,190.26,189.5,190.22,58261.0,185.4961,186.2302,185.4863,186.1911,58261.0
2024-02-07 10:10:00,190.21,190.29,189.95,190.2,26368.0,186.1813,186.2596,185.9268,186.1715,26368.0
2024-02-07 10:20:00,190.26,190.29,189.93,189.94,37036.0,186.2302,186.2596,185.9072,185.917,37036.0
2024-02-07 10:30:00,189.92,190.01,189.75,189.98,19088.0,185.8974,185.9855,185.731,185.9562,19088.0
2024-02-07 10:40:00,189.98,190.14,189.85,189.97,18011.0,185.9562,186.1128,185.8289,185.9464,18011.0
2024-02-07 10:50:00,189.98,190.07,189.86,190.06,38178.0,185.9562,186.0443,185.8387,186.0345,38178.0
2024-02-07 11:00:00,190.06,190.12,189.74,189.86,14488.0,186.0345,186.0932,185.7212,185.8387,14488.0
2024-02-07 11:10:00,189.85,189.89,189.71,189.72,19802.0,185.8289,185.8681,185.6919,185.7017,19802.0
2024-02-07 11:20:00,189.74,189.78,189.59,189.63,34480.0,185.7212,185.7604,185.5744,185.6136,34480.0
2024-02-07 11:30:00,189.61,189.7,189.52,189.64,11637.0,185.594,185.6821,185.5059,185.6234,11637.0
2024-02-07 11:40:00,189.65,189.82,189.48,189.55,14409.0,185.6332,185.7996,185.4668,185.5353,14409.0
2024-02-07 11:50:00,189.57,190.0,189.57,189.89,31791.0,185.5548,185.9757,185.5548,185.8681,31791.0
2024-02-07 12:00:00,189.86,190.06,189.76,189.93,13024.0,185.8387,186.0345,185.7408,185.9072,13024.0
2024-02-07 12:10:00,189.92,190.03,189.9,190.0,9284.0,185.8974,186.0051,185.8779,185.9757,9284.0
2024-02-07 12:20:00,190.02,190.06,189.89,189.93,14523.0,185.9953,186.0345,185.8681,185.9072,14523.0
2024-02-07 12:30:00,189.91,190.17,189.9,190.17,7999.0,185.8876,186.1421,185.8779,186.1421,7999.0
2024-02-07 12:40:00,190.13,190.36,190.09,190.12,16204.0,186.103,186.3281,186.0638,186.0932,16204.0
2024-02-07 12:50:00,190.11,190.17,189.89,189.92,27092.0,186.0834,186.1421,185.8681,185.8974,27092.0
2024-02-07 13:00:00,189.86,190.1,189.53,189.53,16482.0,185.8387,186.0736,185.5157,185.5157,16482.0
2024-02-07 13:10:00,189.56,189.8,189.56,189.77,6008.0,185.5451,185.78,185.5451,185.7506,6008.0
2024-02-07 13:20:00,189.77,189.77,189.54,189.66,9343.0,185.7506,185.7506,185.5255,185.6429,9343.0
2024-02-07 13:30:00,189.62,189.64,189.41,189.42,10123.0,185.6038,185.6234,185.3982,185.408,10123.0
2024-02-07 13:40:00,189.48,189.48,189.21,189.4,10884.0,185.4668,185.4668,185.2025,185.3885,10884.0
2024-02-07 13:50:00,189.36,189.49,189.34,189.48,6746.0,185.3493,185.4765,185.3297,185.4668,6746.0
2024-02-07 14:00:00,189.47,189.61,189.45,189.61,7331.0,185.457,185.594,185.4374,185.594,7331.0
2024-02-07 14:10:00,189.62,189.71,189.53,189.69,9802.0,185.6038,185.6919,185.5157,185.6723,9802.0
2024-02-07 14:20:00,189.67,189.72,189.61,189.66,10521.0,185.6527,185.7017,185.594,185.6429,10521.0
2024-02-07 14:30:00,189.62,189.87,189.61,189.84,7314.0,185.6038,185.8485,185.594,185.8191,7314.0
2024-02-07 14:40:00,189.84,190.08,189.83,189.9,11012.0,185.8191,186.054,185.8093,185.8779,11012.0
2024-02-07 14:50:00,189.9,189.9,189.8,189.84,6303.0,185.8779,185.8779,185.78,185.8191,6303.0
2024-02-07 15:00:00,189.84,189.89,189.76,189.78,6778.0,185.8191,185.8681,185.7408,185.7604,6778.0
2024-02-07 15:10:00,189.78,189.81,189.58,189.65,15264.0,185.7604,185.7898,185.5646,185.6332,15264.0
2024-02-07 15:20:00,189.63,189.69,189.53,189.6,10254.0,185.6136,185.6723,185.5157,185.5842,10254.0
2024-02-07 15:30:00,189.59,189.85,189.59,189.75,12620.0,185.5744,185.8289,185.5744,185.731,12620.0
2024-02-07 15:40:00,189.74,189.83,189.54,189.59,39888.0,185.7212,185.8093,185.5255,185.5744,39888.0
2024-02-07 15:50:00,189.6,190.1,189.6,190.03,113963.0,185.5842,186.0736,185.5842,186.0051,113963.0
2024-02-08 09:30:00,190.18,190.26,189.82,190.09,36021.0,186.1519,186.2302,185.7996,186.0638,36021.0
2024-02-08 09:40:00,190.04,190.44,189.97,190.31,8029.0,186.0149,186.4064,185.9464,186.2792,8029.0
2024-02-08 09:50:00,190.43,190.44,189.77,189.83,44630.0,186.3966,186.4064,185.7506,185.8093,44630.0
2024-02-08 10:00:00,189.82,190.22,189.8,189.89,15292.0,185.7996,186.1911,185.78,185.8681,15292.0
2024-02-08 10:10:00,189.88,189.93,189.52,189.68,15039.0,185.8583,185.9072,185.5059,185.6625,15039.0
2024-02-08 10:20:00,189.59,189.71,189.5,189.64,10897.0,185.5744,185.6919,185.4863,185.6234,10897.0
2024-02-08 10:30:00,189.63,189.63,189.01,189.14,14342.0,185.6136,185.6136,185.0067,185.134,14342.0
2024-02-08 10:40:00,189.1,189.13,188.95,188.99,15822.0,185.0948,185.1242,184.948,184.9871,15822.0
2024-02-08 10:50:00,188.96,189.07,188.72,189.06,13847.0,184.9578,185.0654,184.7229,185.0557,13847.0
2024-02-08 11:00:00,189.02,189.1,188.8,188.93,14827.0,185.0165,185.0948,184.8012,184.9284,14827.0
2024-02-08 11:10:00,188.91,188.91,188.66,188.68,13924.0,184.9088,184.9088,184.6641,184.6837,13924.0
2024-02-08 11:20:00,188.66,188.83,188.52,188.83,12876.0,184.6641,184.8305,184.5271,184.8305,12876.0
2024-02-08 11:30:00,188.81,189.11,188.8,189.08,9490.0,184.8109,185.1046,184.8012,185.0752,9490.0
2024-02-08 11:40:00,189.06,189.09,188.99,189.06,6048.0,185.0557,185.085,184.9871,185.0557,6048.0
2024-02-08 11:50:00,189.12,189.22,189.08,189.14,15030.0,185.1144,185.2123,185.0752,185.134,15030.0
2024-02-08 12:00:00,189.15,189.63,189.07,189.48,10175.0,185.1437,185.6136,185.0654,185.4668,10175.0
2024-02-08 12:10:00,189.43,189.63,189.4,189.62,6000.0,185.4178,185.6136,185.3885,185.6038,6000.0
2024-02-08 12:20:00,189.59,189.74,189.56,189.69,6799.0,185.5744,185.7212,185.5451,185.6723,6799.0
2024-02-08 12:30:00,189.61,189.85,189.61,189.82,15729.0,185.594,185.8289,185.594,185.7996,15729.0
2024-02-08 12:40:00,189.87,190.06,189.78,190.02,37731.0,185.8485,186.0345,185.7604,185.9953,37731.0
2024-02-08 12:50:00,190.03,190.09,189.86,189.86,7393.0,186.0051,186.0638,185.8387,185.8387,7393.0
2024-02-08 13:00:00,189.9,190.09,189.79,189.87,8375.0,185.8779,186.0638,185.7702,185.8485,8375.0
2024-02-08 13:10:00,189.84,189.95,189.83,189.86,4801.0,185.8191,185.9268,185.8093,185.8387,4801.0
2024-02-08 13:20:00,189.84,189.84,189.73,189.73,3586.0,185.8191,185.8191,185.7115,185.7115,3586.0
2024-02-08 13:30:00,189.7,189.72,189.47,189.54,5618.0,185.6821,185.7017,185.457,185.5255,5618.0
2024-02-08 13:40:00,189.55,189.55,189.35,189.43,6191.0,185.5353,185.5353,185.3395,185.4178,6191.0
2024-02-08 13:50:00,189.41,189.52,189.39,189.52,6634.0,185.3982,185.5059,185.3787,185.5059,6634.0
2024-02-08 14:00:00,189.53,189.66,189.5,189.66,5806.0,185.5157,185.6429,185.4863,185.6429,5806.0
2024-02-08 14:10:00,189.65,189.7,189.55,189.55,4144.0,185.6332,185.6821,185.5353,185.5353,4144.0
2024-02-08 14:20:00,189.56,189.69,189.5,189.65,5397.0,185.5451,185.6723,185.4863,185.6332,5397.0
2024-02-08 14:30:00,189.64,189.66,189.49,189.61,5904.0,185.6234,185.6429,185.4765,185.594,5904.0
2024-02-08 14:40:00,189.55,189.55,189.39,189.39,5217.0,185.5353,185.5353,185.3787,185.3787,5217.0
2024-02-08 14:50:00,189.39,189.51,189.36,189.48,7440.0,185.3787,185.4961,185.3493,185.4668,7440.0
2024-02-08 15:00:00,189.48,189.5,189.28,189.28,7176.0,185.4668,185.4863,185.271,185.271,7176.0
2024-02-08 15:10:00,189.29,189.42,189.25,189.4,9278.0,185.2808,185.408,185.2416,185.3885,9278.0
2024-02-08 15:20:00,189.43,189.52,189.36,189.49,6468.0,185.4178,185.5059,185.3493,185.4765,6468.0
2024-02-08 15:30:00,189.49,189.62,189.45,189.62,11053.0,185.4765,185.6038,185.4374,185.6038,11053.0
2024-02-08 15:40:00,189.63,189.67,189.48,189.48,20242.0,185.6136,185.6527,185.4668,185.4668,20242.0
2024-02-08 15:50:00,189.47,189.64,189.34,189.48,115389.0,185.457,185.6234,185.3297,185.4668,115389.0
2024-02-09 09:30:00,189.5,189.78,188.77,189.04,41775.0,185.4863,185.7604,184.7718,185.0361,41775.0
2024-02-09 09:40:00,189.06,189.26,188.81,189.01,12387.0,185.0557,185.2514,184.8109,185.0067,12387.0
2024-02-09 09:50:00,189.01,189.1,188.81,188.86,15494.0,185.0067,185.0948,184.8109,184.8599,15494.0
2024-02-09 10:00:00,188.92,189.44,188.92,189.36,19832.0,184.9186,185.4276,184.9186,185.3493,19832.0
2024-02-09 10:10:00,189.38,189.46,189.16,189.18,17062.0,185.3689,185.4472,185.1535,185.1731,17062.0
2024-02-09 10:20:00,189.18,189.18,188.82,188.95,19809.0,185.1731,185.1731,184.8207,184.948,19809.0
2024-02-09 10:30:00,188.95,189.31,188.85,189.31,19634.0,184.948,185.3004,184.8501,185.3004,19634.0
2024-02-09 10:40:00,189.33,189.36,188.88,188.93,11073.0,185.3199,185.3493,184.8795,184.9284,11073.0
2024-02-09 10:50:00,188.9,189.08,188.82,188.84,24425.0,184.899,185.0752,184.8207,184.8403,24425.0
2024-02-09 11:00:00,188.77,188.77,188.36,188.47,21950.0,184.7718,184.7718,184.3705,184.4781,21950.0
2024-02-09 11:10:00,188.48,188.62,188.25,188.25,22153.0,184.4879,184.625,184.2628,184.2628,22153.0
2024-02-09 11:20:00,188.25,188.66,188.23,188.43,42204.0,184.2628,184.6641,184.2432,184.439,42204.0
2024-02-09 11:30:00,188.45,188.6,188.24,188.25,25691.0,184.4586,184.6054,184.253,184.2628,25691.0
2024-02-09 11:40:00,188.32,188.37,188.23,188.25,24958.0,184.3313,184.3803,184.2432,184.2628,24958.0
2024-02-09 11:50:00,188.27,188.33,188.07,188.08,19342.0,184.2824,184.3411,184.0866,184.0964,19342.0
2024-02-09 12:00:00,188.06,188.09,187.75,187.75,25811.0,184.0768,184.1062,183.7734,183.7734,25811.0
2024-02-09 12:10:00,187.75,187.82,187.58,187.6,24295.0,183.7734,183.8419,183.607,183.6266,24295.0
2024-02-09 12:20:00,187.59,188.14,187.56,188.12,23999.0,183.6168,184.1551,183.5874,184.1356,23999.0
2024-02-09 12:30:00,188.11,188.44,188.07,188.19,23911.0,184.1258,184.4488,184.0866,184.2041,23911.0
2024-02-09 12:40:00,188.19,188.24,187.97,188.13,10249.0,184.2041,184.253,183.9887,184.1453,10249.0
2024-02-09 12:50:00,188.14,188.14,188.0,188.1,11697.0,184.1551,184.1551,184.0181,184.116,11697.0
2024-02-09 13:00:00,188.1,188.3,188.09,188.3,16055.0,184.116,184.3117,184.1062,184.3117,16055.0
2024-02-09 13:10:00,188.3,188.37,188.21,188.25,16596.0,184.3117,184.3803,184.2237,184.2628,16596.0
2024-02-09 13:20:00,188.25,188.42,188.25,188.3,14187.0,184.2628,184.4292,184.2628,184.3117,14187.0
2024-02-09 13:30:00,188.31,188.32,188.0,188.08,13287.0,184.3215,184.3313,184.0181,184.0964,13287.0
2024-02-09 13:40:00,188.06,188.18,187.98,188.15,11249.0,184.0768,184.1943,183.9985,184.1649,11249.0
2024-02-09 13:50:00,188.18,188.56,188.18,188.51,13712.0,184.1943,184.5662,184.1943,184.5173,13712.0
2024-02-09 14:00:00,188.52,188.66,188.49,188.6,14693.0,184.5271,184.6641,184.4977,184.6054,14693.0
2024-02-09 14:10:00,188.61,188.65,188.56,188.57,7033.0,184.6152,184.6543,184.5662,184.576,7033.0
2024-02-09 14:20:00,188.59,188.67,188.49,188.6,7472.0,184.5956,184.6739,184.4977,184.6054,7472.0
2024-02-09 14:30:00,188.61,188.76,188.61,188.72,10166.0,184.6152,184.762,184.6152,184.7229,10166.0
2024-02-09 14:40:00,188.73,188.87,188.71,188.72,21743.0,184.7326,184.8697,184.7131,184.7229,21743.0
2024-02-09 14:50:00,188.73,188.96,188.73,188.94,12421.0,184.7326,184.9578,184.7326,184.9382,12421.0
2024-02-09 15:00:00,188.95,188.97,188.77,188.86,9184.0,184.948,184.9676,184.7718,184.8599,9184.0
2024-02-09 15:10:00,188.85,188.98,188.82,188.87,24175.0,184.8501,184.9773,184.8207,184.8697,24175.0
2024-02-09 15:20:00,188.87,188.94,188.73,188.76,19523.0,184.8697,184.9382,184.7326,184.762,19523.0
2024-02-09 15:30:00,188.75,188.89,188.66,188.67,17796.0,184.7522,184.8893,184.6641,184.6739,17796.0
2024-02-09 15:40:00,188.67,188.69,188.53,188.55,28982.0,184.6739,184.6935,184.5369,184.5565,28982.0
2024-02-09 15:50:00,188.53,188.88,188.47,188.85,117187.0,184.5369,184.8795,184.4781,184.8501,117187.0
2024-02-12 09:30:00,188.07,189.0,188.06,188.99,74383.0,184.0866,184.9969,184.0768,184.9871,74383.0
2024-02-12 09:40:00,188.94,189.09,188.09,188.71,37860.0,184.9382,185.085,184.1062,184.7131,37860.0
2024-02-12 09:50:00,188.75,188.79,187.83,188.16,37808.0,184.7522,184.7914,183.8517,184.1747,37808.0
2024-02-12 10:00:00,188.09,188.35,187.83,187.98,40311.0,184.1062,184.3607,183.8517,183.9985,40311.0
2024-02-12 10:10:00,187.93,188.29,187.79,188.17,20662.0,183.9496,184.302,183.8126,184.1845,20662.0
2024-02-12 10:20:00,188.21,188.26,187.99,188.07,16120.0,184.2237,184.2726,184.0083,184.0866,16120.0
2024-02-12 10:30:00,188.08,188.16,187.62,187.71,36145.0,184.0964,184.1747,183.6462,183.7342,36145.0
2024-02-12 10:40:00,187.73,187.93,187.48,187.91,21489.0,183.7538,183.9496,183.5091,183.93,21489.0
2024-02-12 10:50:00,187.91,187.92,187.48,187.78,35609.0,183.93,183.9398,183.5091,183.8028,35609.0
2024-02-12 11:00:00,187.78,188.31,187.72,187.86,20693.0,183.8028,184.3215,183.744,183.8811,20693.0
2024-02-12 11:10:00,187.9,188.13,187.9,188.13,20997.0,183.9202,184.1453,183.9202,184.1453,20997.0
2024-02-12 11:20:00,188.16,188.22,187.94,188.0,27372.0,184.1747,184.2334,183.9594,184.0181,27372.0
2024-02-12 11:30:00,188.02,188.24,187.9,188.17,18923.0,184.0377,184.253,183.9202,184.1845,18923.0
2024-02-12 11:40:00,188.16,188.17,187.91,187.96,17580.0,184.1747,184.1845,183.93,183.979,17580.0
2024-02-12 11:50:00,187.96,188.07,187.83,188.07,17805.0,183.979,184.0866,183.8517,184.0866,17805.0
2024-02-12 12:00:00,188.07,188.13,187.86,188.04,17252.0,184.0866,184.1453,183.8811,184.0573,17252.0
2024-02-12 12:10:00,188.03,188.31,187.89,188.17,19252.0,184.0475,184.3215,183.9104,184.1845,19252.0
2024-02-12 12:20:00,188.15,188.29,188.1,188.18,14662.0,184.1649,184.302,184.116,184.1943,14662.0
2024-02-12 12:30:00,188.18,188.18,187.67,187.67,11270.0,184.1943,184.1943,183.6951,183.6951,11270.0
2024-02-12 12:40:00,187.65,187.81,187.61,187.71,11918.0,183.6755,183.8321,183.6364,183.7342,11918.0
2024-02-12 12:50:00,187.71,187.83,187.69,187.79,11720.0,183.7342,183.8517,183.7147,183.8126,11720.0
2024-02-12 13:00:00,187.83,187.94,187.8,187.88,9419.0,183.8517,183.9594,183.8223,183.9006,9419.0
2024-02-12 13:10:00,187.91,188.04,187.79,187.98,19199.0,183.93,184.0573,183.8126,183.9985,19199.0
2024-02-12 13:20:00,187.99,188.13,187.82,187.85,9963.0,184.0083,184.1453,183.8419,183.8713,9963.0
2024-02-12 13:30:00,187.88,187.99,187.81,187.84,16580.0,183.9006,184.0083,183.8321,183.8615,16580.0
2024-02-12 13:40:00,187.83,187.83,187.62,187.81,15448.0,183.8517,183.8517,183.6462,183.8321,15448.0
2024-02-12 13:50:00,187.81,188.05,187.76,187.95,36475.0,183.8321,184.067,183.7832,183.9692,36475.0
2024-02-12 14:00:00,187.93,188.2,187.86,188.01,23514.0,183.9496,184.2139,183.8811,184.0279,23514.0
2024-02-12 14:10:00,188.03,188.21,187.92,187.92,29995.0,184.0475,184.2237,183.9398,183.9398,29995.0
2024-02-12 14:20:00,187.92,188.14,187.83,187.84,12762.0,183.9398,184.1551,183.8517,183.8615,12762.0
2024-02-12 14:30:00,187.82,188.17,187.82,188.07,15725.0,183.8419,184.1845,183.8419,184.0866,15725.0
2024-02-12 14:40:00,188.07,188.09,187.8,187.85,12848.0,184.0866,184.1062,183.8223,183.8713,12848.0
2024-02-12 14:50:00,187.86,188.1,187.86,187.95,17566.0,183.8811,184.116,183.8811,183.9692,17566.0
2024-02-12 15:00:00,187.96,188.02,187.84,187.86,23649.0,183.979,184.0377,183.8615,183.8811,23649.0
2024-02-12 15:10:00,187.88,188.03,187.81,188.03,18500.0,183.9006,184.0475,183.8321,184.0475,18500.0
2024-02-12 15:20:00,188.04,188.09,187.92,187.93,27978.0,184.0573,184.1062,183.9398,183.9496,27978.0
2024-02-12 15:30:00,187.95,188.13,187.92,188.07,34977.0,183.9692,184.1453,183.9398,184.0866,34977.0
2024-02-12 15:40:00,188.08,188.34,188.08,188.34,46403.0,184.0964,184.3509,184.0964,184.3509,46403.0
2024-02-12 15:50:00,188.37,188.49,188.25,188.26,144100.0,184.3803,184.4977,184.2628,184.2726,144100.0
2024-02-13 09:30:00,196.7,199.04,194.2,196.5,198430.0,192.5338,194.8243,190.0868,192.3381,198430.0
2024-02-13 09:40:00,196.42,198.39,196.25,197.16,102250.0,192.2598,194.188,192.0934,192.9841,102250.0
2024-02-13 09:50:00,197.23,197.89,196.24,197.22,56758.0,193.0526,193.6986,192.0836,193.0428,56758.0
2024-02-13 10:00:00,197.46,197.75,197.01,197.28,41037.0,193.2777,193.5616,192.8373,193.1015,41037.0
2024-02-13 10:10:00,197.28,198.89,197.01,198.7,52935.0,193.1015,194.6774,192.8373,194.4915,52935.0
2024-02-13 10:20:00,198.68,199.09,196.83,196.83,79914.0,194.4719,194.8732,192.6611,192.6611,79914.0
2024-02-13 10:30:00,196.92,198.26,196.58,196.92,53611.0,192.7492,194.0608,192.4164,192.7492,53611.0
2024-02-13 10:40:00,196.78,197.53,196.45,196.73,43350.0,192.6121,193.3463,192.2891,192.5632,43350.0
2024-02-13 10:50:00,196.77,197.33,196.6,197.19,28412.0,192.6024,193.1505,192.436,193.0135,28412.0
2024-02-13 11:00:00,197.22,197.22,196.66,196.75,40859.0,193.0428,193.0428,192.4947,192.5828,40859.0
2024-02-13 11:10:00,196.78,197.1,196.61,197.08,29034.0,192.6121,192.9254,192.4457,192.9058,29034.0
2024-02-13 11:20:00,197.09,198.14,196.99,197.66,50646.0,192.9156,193.9433,192.8177,193.4735,50646.0
2024-02-13 11:30:00,197.69,198.26,197.69,198.06,53889.0,193.5029,194.0608,193.5029,193.865,53889.0
2024-02-13 11:40:00,198.06,198.26,197.48,197.6,52100.0,193.865,194.0608,193.2973,193.4148,52100.0
2024-02-13 11:50:00,197.52,197.77,197.08,197.08,54999.0,193.3365,193.5812,192.9058,192.9058,54999.0
2024-02-13 12:00:00,197.08,198.1,196.97,197.79,41644.0,192.9058,193.9042,192.7981,193.6007,41644.0
2024-02-13 12:10:00,197.84,198.71,197.75,198.46,29558.0,193.6497,194.5013,193.5616,194.2566,29558.0
2024-02-13 12:20:00,198.48,198.55,198.28,198.39,26893.0,194.2761,194.3447,194.0804,194.188,26893.0
2024-02-13 12:30:00,198.39,198.61,198.06,198.61,15843.0,194.188,194.4034,193.865,194.4034,15843.0
2024-02-13 12:40:00,198.67,198.88,198.64,198.66,14779.0,194.4621,194.6677,194.4327,194.4523,14779.0
2024-02-13 12:50:00,198.64,198.65,198.42,198.55,22236.0,194.4327,194.4425,194.2174,194.3447,22236.0
2024-02-13 13:00:00,198.56,198.59,198.38,198.53,22100.0,194.3544,194.3838,194.1783,194.3251,22100.0
2024-02-13 13:10:00,198.52,198.98,198.48,198.95,21654.0,194.3153,194.7655,194.2761,194.7362,21654.0
2024-02-13 13:20:00,198.91,199.25,198.55,198.56,33154.0,194.697,195.0298,194.3447,194.3544,33154.0
2024-02-13 13:30:00,198.55,198.65,198.04,198.09,26557.0,194.3447,194.4425,193.8455,193.8944,26557.0
2024-02-13 13:40:00,198.06,198.27,197.94,198.18,26646.0,193.865,194.0706,193.7476,193.9825,26646.0
2024-02-13 13:50:00,198.13,198.58,198.07,198.58,23028.0,193.9335,194.374,193.8748,194.374,23028.0
2024-02-13 14:00:00,198.54,198.94,198.54,198.57,29362.0,194.3349,194.7264,194.3349,194.3642,29362.0
2024-02-13 14:10:00,198.56,198.56,198.22,198.4,29277.0,194.3544,194.3544,194.0216,194.1978,29277.0
2024-02-13 14:20:00,198.4,198.41,198.22,198.38,26261.0,194.1978,194.2076,194.0216,194.1783,26261.0
2024-02-13 14:30:00,198.38,198.49,198.23,198.34,40340.0,194.1783,194.2859,194.0314,194.1391,40340.0
2024-02-13 14:40:00,198.36,198.43,198.21,198.22,27386.0,194.1587,194.2272,194.0119,194.0216,27386.0
2024-02-13 14:50:00,198.25,198.41,198.06,198.09,30257.0,194.051,194.2076,193.865,193.8944,30257.0
2024-02-13 15:00:00,198.06,198.06,197.64,197.89,44856.0,193.865,193.865,193.4539,193.6986,44856.0
2024-02-13 15:10:00,197.89,198.05,197.71,197.87,36828.0,193.6986,193.8552,193.5224,193.6791,36828.0
2024-02-13 15:20:00,197.9,198.57,197.89,198.55,33714.0,193.7084,194.3642,193.6986,194.3447,33714.0
2024-02-13 15:30:00,198.53,198.58,198.17,198.37,34330.0,194.3251,194.374,193.9727,194.1685,34330.0
2024-02-13 15:40:00,198.4,199.14,198.35,199.13,49976.0,194.1978,194.9222,194.1489,194.9124,49976.0
2024-02-13 15:50:00,199.18,199.49,198.92,199.49,222593.0,194.9613,195.2647,194.7068,195.2647,222593.0
2024-02-14 09:30:00,199.07,199.92,198.55,198.91,82356.0,194.8536,195.6856,194.3447,194.697,82356.0
2024-02-14 09:40:00,199.0,199.53,198.66,199.25,38034.0,194.7851,195.3039,194.4523,195.0298,38034.0
2024-02-14 09:50:00,199.31,199.83,199.14,199.43,64334.0,195.0886,195.5975,194.9222,195.206,64334.0
2024-02-14 10:00:00,199.48,199.66,198.39,198.59,73861.0,195.255,195.4311,194.188,194.3838,73861.0
2024-02-14 10:10:00,198.55,199.26,198.48,198.9,36489.0,194.3447,195.0396,194.2761,194.6872,36489.0
2024-02-14 10:20:00,198.93,198.95,198.41,198.78,67419.0,194.7166,194.7362,194.2076,194.5698,67419.0
2024-02-14 10:30:00,198.82,199.02,198.52,198.98,46824.0,194.6089,194.8047,194.3153,194.7655,46824.0
2024-02-14 10:40:00,198.98,199.07,198.38,198.38,63277.0,194.7655,194.8536,194.1783,194.1783,63277.0
2024-02-14 10:50:00,198.36,198.37,196.99,197.23,85834.0,194.1587,194.1685,192.8177,193.0526,85834.0
2024-02-14 11:00:00,197.18,197.32,196.56,196.65,40974.0,193.0037,193.1407,192.3968,192.4849,40974.0
2024-02-14 11:10:00,196.61,197.19,196.58,196.62,32600.0,192.4457,193.0135,192.4164,192.4555,32600.0
2024-02-14 11:20:00,196.64,196.85,196.16,196.31,60559.0,192.4751,192.6807,192.0053,192.1521,60559.0
2024-02-14 11:30:00,196.34,197.05,196.11,196.98,56003.0,192.1815,192.8764,191.9563,192.8079,56003.0
2024-02-14 11:40:00,196.96,197.01,196.57,196.63,16983.0,192.7883,192.8373,192.4066,192.4653,16983.0
2024-02-14 11:50:00,196.7,196.97,196.49,196.88,20317.0,192.5338,192.7981,192.3283,192.71,20317.0
2024-02-14 12:00:00,196.92,197.13,196.72,196.92,24687.0,192.7492,192.9547,192.5534,192.7492,24687.0
2024-02-14 12:10:00,197.02,197.13,196.27,196.39,28638.0,192.8471,192.9547,192.1129,192.2304,28638.0
2024-02-14 12:20:00,196.35,196.39,196.13,196.26,17152.0,192.1912,192.2304,191.9759,192.1032,17152.0
2024-02-14 12:30:00,196.28,196.79,196.25,196.47,23882.0,192.1227,192.6219,192.0934,192.3087,23882.0
2024-02-14 12:40:00,196.4,196.7,196.31,196.39,22753.0,192.2402,192.5338,192.1521,192.2304,22753.0
2024-02-14 12:50:00,196.31,196.32,195.97,196.18,26096.0,192.1521,192.1619,191.8193,192.0248,26096.0
2024-02-14 13:00:00,196.17,196.45,196.16,196.37,27050.0,192.0151,192.2891,192.0053,192.2108,27050.0
2024-02-14 13:10:00,196.34,196.74,196.09,196.63,20942.0,192.1815,192.573,191.9368,192.4653,20942.0
2024-02-14 13:20:00,196.63,196.71,196.45,196.51,20857.0,192.4653,192.5436,192.2891,192.3479,20857.0
2024-02-14 13:30:00,196.52,196.7,196.38,196.52,22948.0,192.3576,192.5338,192.2206,192.3576,22948.0
2024-02-14 13:40:00,196.55,196.64,196.31,196.4,29359.0,192.387,192.4751,192.1521,192.2402,29359.0
2024-02-14 13:50:00,196.41,196.52,196.09,196.31,19265.0,192.25,192.3576,191.9368,192.1521,19265.0
2024-02-14 14:00:00,196.33,196.7,196.32,196.43,21346.0,192.1717,192.5338,192.1619,192.2696,21346.0
2024-02-14 14:10:00,196.43,196.58,196.25,196.39,36865.0,192.2696,192.4164,192.0934,192.2304,36865.0
2024-02-14 14:20:00,196.33,196.66,196.3,196.63,13858.0,192.1717,192.4947,192.1423,192.4653,13858.0
2024-02-14 14:30:00,196.63,197.08,196.63,196.9,19483.0,192.4653,192.9058,192.4653,192.7296,19483.0
2024-02-14 14:40:00,196.93,197.04,196.45,196.46,27570.0,192.759,192.8666,192.2891,192.2989,27570.0
2024-02-14 14:50:00,196.39,196.7,196.37,196.58,26204.0,192.2304,192.5338,192.2108,192.4164,26204.0
2024-02-14 15:00:00,196.58,196.87,196.58,196.85,36921.0,192.4164,192.7002,192.4164,192.6807,36921.0
2024-02-14 15:10:00,196.86,197.16,196.65,197.14,50360.0,192.6904,192.9841,192.4849,192.9645,50360.0
2024-02-14 15:20:00,197.15,197.61,197.15,197.51,26866.0,192.9743,193.4246,192.9743,193.3267,26866.0
2024-02-14 15:30:00,197.49,197.82,197.49,197.75,37802.0,193.3071,193.6301,193.3071,193.5616,37802.0
2024-02-14 15:40:00,197.72,198.68,197.72,198.5,67235.0,193.5322,194.4719,193.5322,194.2957,67235.0
2024-02-14 15:50:00,198.51,199.21,198.4,199.17,277404.0,194.3055,194.9907,194.1978,194.9515,277404.0
2024-02-15 09:30:00,198.51,199.47,198.46,198.92,69060.0,194.3055,195.2452,194.2566,194.7068,69060.0
2024-02-15 09:40:00,199.03,199.09,197.66,197.78,30984.0,194.8145,194.8732,193.4735,193.591,30984.0
2024-02-15 09:50:00,197.61,197.77,197.01,197.64,57622.0,193.4246,193.5812,192.8373,193.4539,57622.0
2024-02-15 10:00:00,197.67,198.25,197.66,198.24,67863.0,193.4833,194.051,193.4735,194.0412,67863.0
2024-02-15 10:10:00,198.25,198.68,198.16,198.59,36833.0,194.051,194.4719,193.9629,194.3838,36833.0
2024-02-15 10:20:00,198.58,199.09,198.56,198.62,28754.0,194.374,194.8732,194.3544,194.4132,28754.0
2024-02-15 10:30:00,198.58,198.9,198.21,198.83,40246.0,194.374,194.6872,194.0119,194.6187,40246.0
2024-02-15 10:40:00,198.87,199.0,198.46,198.6,24416.0,194.6579,194.7851,194.2566,194.3936,24416.0
2024-02-15 10:50:00,198.64,198.86,198.47,198.65,37779.0,194.4327,194.6481,194.2663,194.4425,37779.0
2024-02-15 11:00:00,198.65,198.81,198.46,198.5,22169.0,194.4425,194.5991,194.2566,194.2957,22169.0
2024-02-15 11:10:00,198.54,198.99,198.47,198.47,31731.0,194.3349,194.7753,194.2663,194.2663,31731.0
2024-02-15 11:20:00,198.5,198.52,198.04,198.16,37921.0,194.2957,194.3153,193.8455,193.9629,37921.0
2024-02-15 11:30:00,198.16,198.34,198.02,198.27,20452.0,193.9629,194.1391,193.8259,194.0706,20452.0
2024-02-15 11:40:00,198.28,198.3,198.05,198.24,23809.0,194.0804,194.0999,193.8552,194.0412,23809.0
2024-02-15 11:50:00,198.2,198.21,198.02,198.03,25552.0,194.0021,194.0119,193.8259,193.8357,25552.0
2024-02-15 12:00:00,198.0,198.21,197.96,198.07,25682.0,193.8063,194.0119,193.7671,193.8748,25682.0
2024-02-15 12:10:00,198.09,198.12,197.71,197.78,17328.0,193.8944,193.9238,193.5224,193.591,17328.0
2024-02-15 12:20:00,197.8,197.82,197.61,197.69,21870.0,193.6105,193.6301,193.4246,193.5029,21870.0
2024-02-15 12:30:00,197.68,197.73,197.6,197.73,15442.0,193.4931,193.542,193.4148,193.542,15442.0
2024-02-15 12:40:00,197.72,198.25,197.7,198.25,17426.0,193.5322,194.051,193.5127,194.051,17426.0
2024-02-15 12:50:00,198.23,198.23,197.98,198.0,15748.0,194.0314,194.0314,193.7867,193.8063,15748.0
2024-02-15 13:00:00,198.0,198.18,197.99,198.18,13205.0,193.8063,193.9825,193.7965,193.9825,13205.0
2024-02-15 13:10:00,198.18,198.22,198.0,198.09,14809.0,193.9825,194.0216,193.8063,193.8944,14809.0
2024-02-15 13:20:00,198.1,198.13,197.85,197.94,25081.0,193.9042,193.9335,193.6595,193.7476,25081.0
2024-02-15 13:30:00,197.96,198.1,197.9,197.95,19697.0,193.7671,193.9042,193.7084,193.7574,19697.0
2024-02-15 13:40:00,197.96,198.34,197.93,198.2,23181.0,193.7671,194.1391,193.7378,194.0021,23181.0
2024-02-15 13:50:00,198.2,198.49,198.2,198.22,18030.0,194.0021,194.2859,194.0021,194.0216,18030.0
2024-02-15 14:00:00,198.22,198.38,198.17,198.36,20749.0,194.0216,194.1783,193.9727,194.1587,20749.0
2024-02-15 14:10:00,198.37,198.43,198.2,198.31,20452.0,194.1685,194.2272,194.0021,194.1097,20452.0
2024-02-15 14:20:00,198.28,198.28,197.96,198.14,20231.0,194.0804,194.0804,193.7671,193.9433,20231.0
2024-02-15 14:30:00,198.13,198.29,198.07,198.24,17528.0,193.9335,194.0902,193.8748,194.0412,17528.0
2024-02-15 14:40:00,198.24,198.37,198.22,198.29,22010.0,194.0412,194.1685,194.0216,194.0902,22010.0
2024-02-15 14:50:00,198.29,198.44,198.1,198.31,23346.0,194.0902,194.237,193.9042,194.1097,23346.0
2024-02-15 15:00:00,198.31,198.5,198.25,198.5,23803.0,194.1097,194.2957,194.051,194.2957,23803.0
2024-02-15 15:10:00,198.51,198.7,198.51,198.67,21782.0,194.3055,194.4915,194.3055,194.4621,21782.0
2024-02-15 15:20:00,198.67,198.75,198.58,198.67,23071.0,194.4621,194.5404,194.374,194.4621,23071.0
2024-02-15 15:30:00,198.65,198.75,198.58,198.62,28620.0,194.4425,194.5404,194.374,194.4132,28620.0
2024-02-15 15:40:00,198.61,198.97,198.58,198.96,47376.0,194.4034,194.7558,194.374,194.746,47376.0
2024-02-15 15:50:00,198.94,199.18,198.8,199.11,189346.0,194.7264,194.9613,194.5894,194.8928,189346.0
2024-02-16 09:30:00,199.99,200.6,199.0,200.11,132574.0,195.7542,196.3512,194.7851,195.8716,132574.0
2024-02-16 09:40:00,200.3,201.03,200.03,200.74,34931.0,196.0576,196.7721,195.7933,196.4883,34931.0
2024-02-16 09:50:00,200.78,201.07,200.29,200.39,60708.0,196.5274,196.8113,196.0478,196.1457,60708.0
2024-02-16 10:00:00,200.39,200.95,200.22,200.78,41895.0,196.1457,196.6938,195.9793,196.5274,41895.0
2024-02-16 10:10:00,200.78,200.79,199.84,200.21,46773.0,196.5274,196.5372,195.6073,195.9695,46773.0
2024-02-16 10:20:00,200.2,200.59,199.91,200.44,33661.0,195.9597,196.3414,195.6758,196.1946,33661.0
2024-02-16 10:30:00,200.39,200.7,200.24,200.31,32457.0,196.1457,196.4491,195.9989,196.0674,32457.0
2024-02-16 10:40:00,200.32,200.77,200.18,200.77,28418.0,196.0772,196.5176,195.9401,196.5176,28418.0
2024-02-16 10:50:00,200.81,200.99,200.67,200.67,33998.0,196.5568,196.733,196.4197,196.4197,33998.0
2024-02-16 11:00:00,200.72,201.1,200.72,200.76,27085.0,196.4687,196.8406,196.4687,196.5078,27085.0
2024-02-16 11:10:00,200.76,200.98,200.72,200.92,29888.0,196.5078,196.7232,196.4687,196.6645,29888.0
2024-02-16 11:20:00,200.95,201.18,200.75,200.75,31534.0,196.6938,196.9189,196.4981,196.4981,31534.0
2024-02-16 11:30:00,200.76,201.09,200.7,201.05,20994.0,196.5078,196.8309,196.4491,196.7917,20994.0
2024-02-16 11:40:00,201.11,201.4,201.08,201.39,19354.0,196.8504,197.1343,196.8211,197.1245,19354.0
2024-02-16 11:50:00,201.41,201.41,201.14,201.25,21975.0,197.1441,197.1441,196.8798,196.9875,21975.0
2024-02-16 12:00:00,201.25,201.61,201.22,201.6,33540.0,196.9875,197.3398,196.9581,197.3301,33540.0
2024-02-16 12:10:00,201.6,201.85,201.51,201.76,28763.0,197.3301,197.5748,197.242,197.4867,28763.0
2024-02-16 12:20:00,201.74,201.89,201.59,201.82,22805.0,197.4671,197.6139,197.3203,197.5454,22805.0
2024-02-16 12:30:00,201.84,201.84,201.62,201.69,21331.0,197.565,197.565,197.3496,197.4181,21331.0
2024-02-16 12:40:00,201.73,201.92,201.56,201.69,20258.0,197.4573,197.6433,197.2909,197.4181,20258.0
2024-02-16 12:50:00,201.72,201.87,201.65,201.82,13822.0,197.4475,197.5943,197.379,197.5454,13822.0
2024-02-16 13:00:00,201.78,201.99,201.77,201.94,24323.0,197.5062,197.7118,197.4965,197.6628,24323.0
2024-02-16 13:10:00,201.92,201.92,201.81,201.83,19746.0,197.6433,197.6433,197.5356,197.5552,19746.0
2024-02-16 13:20:00,201.85,202.02,201.84,201.97,18962.0,197.5748,197.7412,197.565,197.6922,18962.0
2024-02-16 13:30:00,201.96,202.24,201.95,202.23,18432.0,197.6824,197.9565,197.6726,197.9467,18432.0
2024-02-16 13:40:00,202.22,202.22,201.96,202.17,21188.0,197.9369,197.9369,197.6824,197.888,21188.0
2024-02-16 13:50:00,202.18,202.35,202.14,202.3,17029.0,197.8978,198.0642,197.8586,198.0152,17029.0
2024-02-16 14:00:00,202.3,202.46,202.26,202.45,17923.0,198.0152,198.1718,197.9761,198.162,17923.0
2024-02-16 14:10:00,202.46,202.52,202.22,202.45,23422.0,198.1718,198.2306,197.9369,198.162,23422.0
2024-02-16 14:20:00,202.46,202.62,202.42,202.44,17174.0,198.1718,198.3284,198.1327,198.1523,17174.0
2024-02-16 14:30:00,202.44,202.63,202.42,202.58,20000.0,198.1523,198.3382,198.1327,198.2893,20000.0
2024-02-16 14:40:00,202.58,202.69,202.07,202.18,20805.0,198.2893,198.397,197.7901,197.8978,20805.0
2024-02-16 14:50:00,202.15,202.15,201.87,202.12,27127.0,197.8684,197.8684,197.5943,197.839,27127.0
2024-02-16 15:00:00,202.16,202.28,202.01,202.28,19683.0,197.8782,197.9956,197.7314,197.9956,19683.0
2024-02-16 15:10:00,202.26,202.32,202.01,202.31,24237.0,197.9761,198.0348,197.7314,198.025,24237.0
2024-02-16 15:20:00,202.35,202.5,202.24,202.4,25947.0,198.0642,198.211,197.9565,198.1131,25947.0
2024-02-16 15:30:00,202.41,202.44,202.1,202.19,31214.0,198.1229,198.1523,197.8195,197.9076,31214.0
2024-02-16 15:40:00,202.21,202.23,201.65,201.73,54383.0,197.9271,197.9467,197.379,197.4573,54383.0
2024-02-16 15:50:00,201.76,201.9,201.46,201.58,192910.0,197.4867,197.6237,197.193,197.3105,192910.0
2024-02-20 09:30:00,202.0,204.19,202.0,204.11,90988.0,197.7216,199.8652,197.7216,199.7869,90988.0
2024-02-20 09:40:00,204.21,204.56,203.65,203.76,42183.0,199.8848,200.2274,199.3366,199.4443,42183.0
2024-02-20 09:50:00,203.74,204.19,202.75,202.79,30210.0,199.4247,199.8652,198.4557,198.4948,30210.0
2024-02-20 10:00:00,202.9,203.46,202.84,203.05,30445.0,198.6025,199.1507,198.5438,198.7493,30445.0
2024-02-20 10:10:00,203.06,203.36,202.81,202.99,20647.0,198.7591,199.0528,198.5144,198.6906,20647.0
2024-02-20 10:20:00,203.0,203.73,203.0,203.52,22552.0,198.7004,199.4149,198.7004,199.2094,22552.0
2024-02-20 10:30:00,203.53,203.68,203.26,203.41,25705.0,199.2192,199.366,198.9549,199.1017,25705.0
2024-02-20 10:40:00,203.44,203.48,203.08,203.08,20023.0,199.1311,199.1702,198.7787,198.7787,20023.0
2024-02-20 10:50:00,203.08,203.24,202.54,202.74,32762.0,198.7787,198.9353,198.2501,198.4459,32762.0
2024-02-20 11:00:00,202.76,202.92,202.51,202.87,52792.0,198.4655,198.6221,198.2208,198.5732,52792.0
2024-02-20 11:10:00,202.92,203.0,202.68,202.69,27876.0,198.6221,198.7004,198.3872,198.397,27876.0
2024-02-20 11:20:00,202.71,203.18,202.7,202.98,18281.0,198.4165,198.8766,198.4068,198.6808,18281.0
2024-02-20 11:30:00,203.01,203.16,202.82,203.1,18459.0,198.7102,198.857,198.5242,198.7983,18459.0
2024-02-20 11:40:00,203.14,203.19,202.86,203.19,17565.0,198.8374,198.8864,198.5634,198.8864,17565.0
2024-02-20 11:50:00,203.19,203.46,203.09,203.14,17858.0,198.8864,199.1507,198.7885,198.8374,17858.0
2024-02-20 12:00:00,203.13,203.29,202.95,203.21,18402.0,198.8276,198.9843,198.6515,198.906,18402.0
2024-02-20 12:10:00,203.13,203.32,203.02,203.21,20526.0,198.8276,199.0136,198.72,198.906,20526.0
2024-02-20 12:20:00,203.21,203.21,202.96,203.04,27658.0,198.906,198.906,198.6612,198.7396,27658.0
2024-02-20 12:30:00,203.01,203.03,202.83,202.91,21922.0,198.7102,198.7298,198.534,198.6123,21922.0
2024-02-20 12:40:00,202.86,203.1,202.86,203.1,10441.0,198.5634,198.7983,198.5634,198.7983,10441.0
2024-02-20 12:50:00,203.09,203.29,202.98,203.28,12167.0,198.7885,198.9843,198.6808,198.9745,12167.0
2024-02-20 13:00:00,203.3,203.31,203.13,203.18,12943.0,198.994,199.0038,198.8276,198.8766,12943.0
2024-02-20 13:10:00,203.19,203.22,202.98,203.14,23378.0,198.8864,198.9157,198.6808,198.8374,23378.0
2024-02-20 13:20:00,203.12,203.14,202.93,202.98,11109.0,198.8179,198.8374,198.6319,198.6808,11109.0
2024-02-20 13:30:00,202.99,203.0,202.82,202.82,12923.0,198.6906,198.7004,198.5242,198.5242,12923.0
2024-02-20 13:40:00,202.86,202.97,202.81,202.93,13869.0,198.5634,198.671,198.5144,198.6319,13869.0
2024-02-20 13:50:00,202.9,203.14,202.86,202.86,18327.0,198.6025,198.8374,198.5634,198.5634,18327.0
2024-02-20 14:00:00,202.86,203.04,202.79,202.96,15086.0,198.5634,198.7396,198.4948,198.6612,15086.0
2024-02-20 14:10:00,202.96,202.99,202.75,202.89,20615.0,198.6612,198.6906,198.4557,198.5927,20615.0
2024-02-20 14:20:00,202.89,202.89,202.47,202.71,18595.0,198.5927,198.5927,198.1816,198.4165,18595.0
2024-02-20 14:30:00,202.73,202.82,202.53,202.64,16472.0,198.4361,198.5242,198.2404,198.348,16472.0
2024-02-20 14:40:00,202.62,202.81,202.5,202.55,18571.0,198.3284,198.5144,198.211,198.2599,18571.0
2024-02-20 14:50:00,202.55,202.6,202.26,202.55,31084.0,198.2599,198.3089,197.9761,198.2599,31084.0
2024-02-20 15:00:00,202.55,202.55,202.08,202.15,25361.0,198.2599,198.2599,197.7999,197.8684,25361.0
2024-02-20 15:10:00,202.15,202.31,202.1,202.26,22541.0,197.8684,198.025,197.8195,197.9761,22541.0
2024-02-20 15:20:00,202.28,202.46,202.11,202.46,22775.0,197.9956,198.1718,197.8292,198.1718,22775.0
2024-02-20 15:30:00,202.48,202.48,201.88,201.98,41130.0,198.1914,198.1914,197.6041,197.702,41130.0
2024-02-20 15:40:00,201.97,202.12,201.88,201.98,49209.0,197.6922,197.839,197.6041,197.702,49209.0
2024-02-20 15:50:00,201.98,202.06,201.52,201.81,189830.0,197.702,197.7803,197.2517,197.5356,189830.0
2024-02-21 09:30:00,202.41,203.29,202.04,203.05,39443.0,198.1229,198.9843,197.7607,198.7493,39443.0
2024-02-21 09:40:00,203.17,203.75,203.05,203.66,16434.0,198.8668,199.4345,198.7493,199.3464,16434.0
2024-02-21 09:50:00,203.73,203.99,203.55,203.68,28637.0,199.4149,199.6694,199.2387,199.366,28637.0
2024-02-21 10:00:00,203.68,204.01,203.55,203.55,40150.0,199.366,199.689,199.2387,199.2387,40150.0
2024-02-21 10:10:00,203.52,203.62,203.23,203.36,21344.0,199.2094,199.3073,198.9255,199.0528,21344.0
2024-02-21 10:20:00,203.29,203.52,203.17,203.17,21452.0,198.9843,199.2094,198.8668,198.8668,21452.0
2024-02-21 10:30:00,203.17,203.46,202.89,203.46,24978.0,198.8668,199.1507,198.5927,199.1507,24978.0
2024-02-21 10:40:00,203.37,203.47,203.1,203.25,20064.0,199.0626,199.1604,198.7983,198.9451,20064.0
2024-02-21 10:50:00,203.22,203.24,203.04,203.08,17157.0,198.9157,198.9353,198.7396,198.7787,17157.0
2024-02-21 11:00:00,203.01,203.36,202.95,203.31,12977.0,198.7102,199.0528,198.6515,199.0038,12977.0
2024-02-21 11:10:00,203.3,203.44,203.19,203.37,14322.0,198.994,199.1311,198.8864,199.0626,14322.0
2024-02-21 11:20:00,203.34,203.55,203.27,203.34,14981.0,199.0332,199.2387,198.9647,199.0332,14981.0
2024-02-21 11:30:00,203.2,203.44,203.2,203.41,9303.0,198.8962,199.1311,198.8962,199.1017,9303.0
2024-02-21 11:40:00,203.41,203.6,203.38,203.53,15173.0,199.1017,199.2877,199.0723,199.2192,15173.0
2024-02-21 11:50:00,203.56,203.64,203.41,203.53,13352.0,199.2485,199.3268,199.1017,199.2192,13352.0
2024-02-21 12:00:00,203.56,204.06,203.52,204.03,41836.0,199.2485,199.7379,199.2094,199.7086,41836.0
2024-02-21 12:10:00,204.03,204.21,203.93,204.13,19452.0,199.7086,199.8848,199.6107,199.8065,19452.0
2024-02-21 12:20:00,204.13,204.19,203.96,203.96,12261.0,199.8065,199.8652,199.6401,199.6401,12261.0
2024-02-21 12:30:00,203.98,203.98,203.85,203.89,15290.0,199.6596,199.6596,199.5324,199.5715,15290.0
2024-02-21 12:40:00,203.86,204.04,203.72,204.03,12625.0,199.5422,199.7184,199.4051,199.7086,12625.0
2024-02-21 12:50:00,204.0,204.21,203.94,204.17,12227.0,199.6792,199.8848,199.6205,199.8456,12227.0
2024-02-21 13:00:00,204.2,204.33,204.03,204.31,20211.0,199.875,200.0022,199.7086,199.9827,20211.0
2024-02-21 13:10:00,204.3,204.37,204.18,204.31,13215.0,199.9729,200.0414,199.8554,199.9827,13215.0
2024-02-21 13:20:00,204.32,204.33,204.14,204.26,15799.0,199.9924,200.0022,199.8163,199.9337,15799.0
2024-02-21 13:30:00,204.26,204.26,203.94,203.96,19047.0,199.9337,199.9337,199.6205,199.6401,19047.0
2024-02-21 13:40:00,203.97,204.18,203.97,204.16,20313.0,199.6499,199.8554,199.6499,199.8358,20313.0
2024-02-21 13:50:00,204.17,204.31,204.09,204.21,22093.0,199.8456,199.9827,199.7673,199.8848,22093.0
2024-02-21 14:00:00,204.19,204.3,204.0,204.15,15206.0,199.8652,199.9729,199.6792,199.826,15206.0
2024-02-21 14:10:00,204.15,204.23,204.05,204.09,26214.0,199.826,199.9043,199.7282,199.7673,26214.0
2024-02-21 14:20:00,204.12,204.12,203.9,203.9,22775.0,199.7967,199.7967,199.5813,199.5813,22775.0
2024-02-21 14:30:00,203.9,203.93,203.77,203.85,20814.0,199.5813,199.6107,199.4541,199.5324,20814.0
2024-02-21 14:40:00,203.88,203.95,203.74,203.86,14262.0,199.5618,199.6303,199.4247,199.5422,14262.0
2024-02-21 14:50:00,203.83,204.11,203.82,204.07,15238.0,199.5128,199.7869,199.503,199.7477,15238.0
2024-02-21 15:00:00,204.08,204.11,203.87,204.06,20548.0,199.7575,199.7869,199.552,199.7379,20548.0
2024-02-21 15:10:00,204.05,204.05,203.69,203.72,20632.0,199.7282,199.7282,199.3758,199.4051,20632.0
2024-02-21 15:20:00,203.7,203.85,203.54,203.71,21063.0,199.3856,199.5324,199.229,199.3954,21063.0
2024-02-21 15:30:00,203.73,203.76,203.52,203.55,51400.0,199.4149,199.4443,199.2094,199.2387,51400.0
2024-02-21 15:40:00,203.54,203.97,203.41,203.76,61665.0,199.229,199.6499,199.1017,199.4443,61665.0
2024-02-21 15:50:00,203.78,204.27,203.76,204.23,118036.0,199.4639,199.9435,199.4443,199.9043,118036.0
2024-02-22 09:30:00,204.03,205.57,203.82,204.8,107758.0,199.7086,201.216,199.503,200.4623,107758.0
2024-02-22 09:40:00,204.71,205.32,204.5,205.31,63918.0,200.3742,200.9713,200.1686,200.9615,63918.0
2024-02-22 09:50:00,205.32,205.77,204.92,205.1,56695.0,200.9713,201.4117,200.5797,200.7559,56695.0
2024-02-22 10:00:00,205.08,205.74,205.07,205.4,24809.0,200.7363,201.3824,200.7266,201.0496,24809.0
2024-02-22 10:10:00,205.34,205.59,205.17,205.31,21320.0,200.9908,201.2355,200.8244,200.9615,21320.0
2024-02-22 10:20:00,205.31,205.75,205.27,205.7,19108.0,200.9615,201.3922,200.9223,201.3432,19108.0
2024-02-22 10:30:00,205.71,206.13,205.68,205.99,18832.0,201.353,201.7641,201.3236,201.6271,18832.0
2024-02-22 10:40:00,206.05,206.25,205.98,206.05,51058.0,201.6858,201.8816,201.6173,201.6858,51058.0
2024-02-22 10:50:00,206.01,206.23,205.85,206.18,17910.0,201.6466,201.862,201.49,201.813,17910.0
2024-02-22 11:00:00,206.15,206.21,205.91,206.0,13784.0,201.7837,201.8424,201.5488,201.6369,13784.0
2024-02-22 11:10:00,206.03,206.39,206.03,206.27,16060.0,201.6662,202.0186,201.6662,201.9011,16060.0
2024-02-22 11:20:00,206.32,206.45,206.2,206.36,11413.0,201.9501,202.0773,201.8326,201.9892,11413.0
2024-02-22 11:30:00,206.36,206.63,206.32,206.6,10484.0,201.9892,202.2535,201.9501,202.2241,10484.0
2024-02-22 11:40:00,206.57,206.81,206.47,206.6,12466.0,202.1948,202.4297,202.0969,202.2241,12466.0
2024-02-22 11:50:00,206.6,206.68,206.46,206.56,10373.0,202.2241,202.3025,202.0871,202.185,10373.0
2024-02-22 12:00:00,206.58,206.96,206.57,206.92,18544.0,202.2046,202.5765,202.1948,202.5374,18544.0
2024-02-22 12:10:00,206.91,207.13,206.86,207.11,23348.0,202.5276,202.7429,202.4786,202.7233,23348.0
2024-02-22 12:20:00,207.13,207.32,207.09,207.21,19048.0,202.7429,202.9289,202.7038,202.8212,19048.0
2024-02-22 12:30:00,207.2,207.47,207.2,207.28,22345.0,202.8114,203.0757,202.8114,202.8897,22345.0
2024-02-22 12:40:00,207.28,207.42,207.21,207.42,15181.0,202.8897,203.0268,202.8212,203.0268,15181.0
2024-02-22 12:50:00,207.43,207.44,207.26,207.27,11302.0,203.0366,203.0464,202.8702,202.88,11302.0
2024-02-22 13:00:00,207.3,207.35,207.17,207.24,19149.0,202.9093,202.9583,202.7821,202.8506,19149.0
2024-02-22 13:10:00,207.22,207.5,207.07,207.5,13179.0,202.831,203.1051,202.6842,203.1051,13179.0
2024-02-22 13:20:00,207.55,207.83,207.55,207.82,12195.0,203.154,203.4281,203.154,203.4183,12195.0
2024-02-22 13:30:00,207.83,207.93,207.8,207.89,11826.0,203.4281,203.526,203.3987,203.4868,11826.0
2024-02-22 13:40:00,207.91,207.95,207.59,207.67,20880.0,203.5064,203.5456,203.1932,203.2715,20880.0
2024-02-22 13:50:00,207.66,207.66,207.45,207.53,6825.0,203.2617,203.2617,203.0561,203.1345,6825.0
2024-02-22 14:00:00,207.57,207.95,207.56,207.87,10233.0,203.1736,203.5456,203.1638,203.4673,10233.0
2024-02-22 14:10:00,207.88,208.04,207.83,207.93,12695.0,203.477,203.6336,203.4281,203.526,12695.0
2024-02-22 14:20:00,207.97,208.17,207.92,208.14,10945.0,203.5651,203.7609,203.5162,203.7315,10945.0
2024-02-22 14:30:00,208.17,208.18,207.76,207.79,17872.0,203.7609,203.7707,203.3596,203.3889,17872.0
2024-02-22 14:40:00,207.76,207.76,207.4,207.62,19365.0,203.3596,203.3596,203.0072,203.2225,19365.0
2024-02-22 14:50:00,207.58,207.65,207.48,207.64,10199.0,203.1834,203.2519,203.0855,203.2421,10199.0
2024-02-22 15:00:00,207.63,207.81,207.58,207.58,10490.0,203.2323,203.4085,203.1834,203.1834,10490.0
2024-02-22 15:10:00,207.61,207.79,207.58,207.7,13960.0,203.2128,203.3889,203.1834,203.3009,13960.0
2024-02-22 15:20:00,207.7,207.73,207.61,207.65,16788.0,203.3009,203.3302,203.2128,203.2519,16788.0
2024-02-22 15:30:00,207.66,207.67,207.48,207.61,29564.0,203.2617,203.2715,203.0855,203.2128,29564.0
2024-02-22 15:40:00,207.58,207.7,207.29,207.42,24384.0,203.1834,203.3009,202.8995,203.0268,24384.0
2024-02-22 15:50:00,207.43,207.57,207.14,207.21,163243.0,203.0366,203.1736,202.7527,202.8212,163243.0
2024-02-23 09:30:00,207.6,208.16,206.89,207.68,49624.0,203.203,203.7511,202.508,203.2813,49624.0
2024-02-23 09:40:00,207.51,208.22,207.43,208.1,11407.0,203.1149,203.8098,203.0366,203.6924,11407.0
2024-02-23 09:50:00,208.08,208.11,207.77,208.01,22000.0,203.6728,203.7022,203.3694,203.6043,22000.0
2024-02-23 10:00:00,208.03,208.16,207.76,207.83,17655.0,203.6239,203.7511,203.3596,203.4281,17655.0
2024-02-23 10:10:00,207.88,207.91,207.61,207.62,13041.0,203.477,203.5064,203.2128,203.2225,13041.0
2024-02-23 10:20:00,207.7,208.0,207.68,207.69,17905.0,203.3009,203.5945,203.2813,203.2911,17905.0
2024-02-23 10:30:00,207.78,208.0,207.39,207.61,25949.0,203.3792,203.5945,202.9974,203.2128,25949.0
2024-02-23 10:40:00,207.58,207.8,207.3,207.39,9457.0,203.1834,203.3987,202.9093,202.9974,9457.0
2024-02-23 10:50:00,207.36,207.36,207.05,207.3,14895.0,202.9681,202.9681,202.6646,202.9093,14895.0
2024-02-23 11:00:00,207.34,207.36,207.11,207.31,11369.0,202.9485,202.9681,202.7233,202.9191,11369.0
2024-02-23 11:10:00,207.29,207.29,206.97,207.21,15584.0,202.8995,202.8995,202.5863,202.8212,15584.0
2024-02-23 11:20:00,207.24,207.24,207.07,207.13,8281.0,202.8506,202.8506,202.6842,202.7429,8281.0
2024-02-23 11:30:00,207.12,207.6,207.08,207.59,7595.0,202.7331,203.203,202.694,203.1932,7595.0
2024-02-23 11:40:00,207.61,207.84,207.52,207.8,9809.0,203.2128,203.4379,203.1247,203.3987,9809.0
2024-02-23 11:50:00,207.84,207.85,207.59,207.66,11040.0,203.4379,203.4477,203.1932,203.2617,11040.0
2024-02-23 12:00:00,207.72,207.88,207.72,207.76,5610.0,203.3204,203.477,203.3204,203.3596,5610.0
2024-02-23 12:10:00,207.73,207.87,207.56,207.65,8206.0,203.3302,203.4673,203.1638,203.2519,8206.0
2024-02-23 12:20:00,207.66,207.81,207.63,207.78,5417.0,203.2617,203.4085,203.2323,203.3792,5417.0
2024-02-23 12:30:00,207.85,207.85,207.71,207.78,6437.0,203.4477,203.4477,203.3106,203.3792,6437.0
2024-02-23 12:40:00,207.78,207.89,207.75,207.83,5796.0,203.3792,203.4868,203.3498,203.4281,5796.0
2024-02-23 12:50:00,207.81,207.86,207.74,207.82,8168.0,203.4085,203.4575,203.34,203.4183,8168.0
2024-02-23 13:00:00,207.78,207.79,207.66,207.73,5556.0,203.3792,203.3889,203.2617,203.3302,5556.0
2024-02-23 13:10:00,207.74,207.94,207.74,207.94,4605.0,203.34,203.5358,203.34,203.5358,4605.0
2024-02-23 13:20:00,207.96,208.18,207.93,208.09,10155.0,203.5553,203.7707,203.526,203.6826,10155.0
2024-02-23 13:30:00,208.1,208.12,207.97,208.08,4412.0,203.6924,203.712,203.5651,203.6728,4412.0
2024-02-23 13:40:00,208.07,208.09,207.87,208.03,4613.0,203.663,203.6826,203.4673,203.6239,4613.0
2024-02-23 13:50:00,208.07,208.24,208.03,208.16,9741.0,203.663,203.8294,203.6239,203.7511,9741.0
2024-02-23 14:00:00,208.19,208.22,207.99,208.01,7670.0,203.7805,203.8098,203.5847,203.6043,7670.0
2024-02-23 14:10:00,208.02,208.09,207.88,208.09,4301.0,203.6141,203.6826,203.477,203.6826,4301.0
2024-02-23 14:20:00,208.12,208.18,208.03,208.03,4589.0,203.712,203.7707,203.6239,203.6239,4589.0
2024-02-23 14:30:00,208.09,208.28,208.06,208.21,4298.0,203.6826,203.8686,203.6532,203.8,4298.0
2024-02-23 14:40:00,208.25,208.25,208.02,208.09,9519.0,203.8392,203.8392,203.6141,203.6826,9519.0
2024-02-23 14:50:00,208.09,208.09,207.99,208.06,9238.0,203.6826,203.6826,203.5847,203.6532,9238.0
2024-02-23 15:00:00,208.05,208.3,208.04,208.19,9181.0,203.6434,203.8881,203.6336,203.7805,9181.0
2024-02-23 15:10:00,208.21,208.47,208.21,208.43,6929.0,203.8,204.0545,203.8,204.0154,6929.0
2024-02-23 15:20:00,208.41,208.59,208.36,208.43,7776.0,203.9958,204.172,203.9469,204.0154,7776.0
2024-02-23 15:30:00,208.44,208.53,208.31,208.33,14320.0,204.0252,204.1133,203.8979,203.9175,14320.0
2024-02-23 15:40:00,208.35,208.53,208.26,208.52,21022.0,203.9371,204.1133,203.849,204.1035,21022.0
2024-02-23 15:50:00,208.47,208.63,207.96,207.99,133638.0,204.0545,204.2112,203.5553,203.5847,133638.0
2024-02-26 09:30:00,208.87,209.22,208.13,208.28,38990.0,204.4461,204.7887,203.7217,203.8686,38990.0
2024-02-26 09:40:00,208.15,208.31,207.73,207.83,23406.0,203.7413,203.8979,203.3302,203.4281,23406.0
2024-02-26 09:50:00,207.79,208.17,207.78,207.9,15350.0,203.3889,203.7609,203.3792,203.4966,15350.0
2024-02-26 10:00:00,207.99,208.08,207.71,208.08,32971.0,203.5847,203.6728,203.3106,203.6728,32971.0
2024-02-26 10:10:00,208.12,208.45,208.11,208.33,22594.0,203.712,204.035,203.7022,203.9175,22594.0
2024-02-26 10:20:00,208.33,208.92,208.25,208.92,19772.0,203.9175,204.495,203.8392,204.495,19772.0
2024-02-26 10:30:00,208.91,208.96,208.3,208.61,33487.0,204.4852,204.5342,203.8881,204.1916,33487.0
2024-02-26 10:40:00,208.7,208.87,208.47,208.76,20232.0,204.2797,204.4461,204.0545,204.3384,20232.0
2024-02-26 10:50:00,208.75,208.78,208.5,208.63,25705.0,204.3286,204.358,204.0839,204.2112,25705.0
2024-02-26 11:00:00,208.68,208.81,208.53,208.8,18096.0,204.2601,204.3873,204.1133,204.3776,18096.0
2024-02-26 11:10:00,208.81,209.02,208.64,209.0,12238.0,204.3873,204.5929,204.2209,204.5733,12238.0
2024-02-26 11:20:00,208.99,209.08,208.77,208.77,11662.0,204.5635,204.6516,204.3482,204.3482,11662.0
2024-02-26 11:30:00,208.83,208.95,208.7,208.76,7746.0,204.4069,204.5244,204.2797,204.3384,7746.0
2024-02-26 11:40:00,208.76,208.83,208.66,208.76,9176.0,204.3384,204.4069,204.2405,204.3384,9176.0
2024-02-26 11:50:00,208.8,208.94,208.72,208.84,15958.0,204.3776,204.5146,204.2992,204.4167,15958.0
2024-02-26 12:00:00,208.84,208.87,208.64,208.65,9253.0,204.4167,204.4461,204.2209,204.2307,9253.0
2024-02-26 12:10:00,208.68,208.71,208.53,208.66,12970.0,204.2601,204.2895,204.1133,204.2405,12970.0
2024-02-26 12:20:00,208.7,208.81,208.69,208.76,7166.0,204.2797,204.3873,204.2699,204.3384,7166.0
2024-02-26 12:30:00,208.77,208.85,208.68,208.8,8951.0,204.3482,204.4265,204.2601,204.3776,8951.0
2024-02-26 12:40:00,208.81,208.84,208.72,208.82,5231.0,204.3873,204.4167,204.2992,204.3971,5231.0
2024-02-26 12:50:00,208.84,208.84,208.69,208.8,8937.0,204.4167,204.4167,204.2699,204.3776,8937.0
2024-02-26 13:00:00,208.8,208.85,208.7,208.74,15622.0,204.3776,204.4265,204.2797,204.3188,15622.0
2024-02-26 13:10:00,208.74,208.77,208.49,208.5,12309.0,204.3188,204.3482,204.0741,204.0839,12309.0
2024-02-26 13:20:00,208.47,208.54,208.12,208.13,13536.0,204.0545,204.1231,203.712,203.7217,13536.0
2024-02-26 13:30:00,208.09,208.17,207.97,207.99,21225.0,203.6826,203.7609,203.5651,203.5847,21225.0
2024-02-26 13:40:00,208.01,208.31,208.0,208.0,22048.0,203.6043,203.8979,203.5945,203.5945,22048.0
2024-02-26 13:50:00,208.03,208.47,208.03,208.41,8809.0,203.6239,204.0545,203.6239,203.9958,8809.0
2024-02-26 14:00:00,208.38,208.42,208.25,208.29,8451.0,203.9664,204.0056,203.8392,203.8784,8451.0
2024-02-26 14:10:00,208.27,208.34,208.09,208.27,23948.0,203.8588,203.9273,203.6826,203.8588,23948.0
2024-02-26 14:20:00,208.31,208.38,208.23,208.36,10438.0,203.8979,203.9664,203.8196,203.9469,10438.0
2024-02-26 14:30:00,208.36,208.47,208.28,208.3,22692.0,203.9469,204.0545,203.8686,203.8881,22692.0
2024-02-26 14:40:00,208.32,208.34,208.21,208.31,8582.0,203.9077,203.9273,203.8,203.8979,8582.0
2024-02-26 14:50:00,208.34,208.54,208.31,208.33,8463.0,203.9273,204.1231,203.8979,203.9175,8463.0
2024-02-26 15:00:00,208.32,208.34,208.15,208.26,9402.0,203.9077,203.9273,203.7413,203.849,9402.0
2024-02-26 15:10:00,208.26,208.26,207.98,207.99,9723.0,203.849,203.849,203.5749,203.5847,9723.0
2024-02-26 15:20:00,208.0,208.07,207.84,207.88,12318.0,203.5945,203.663,203.4379,203.477,12318.0
2024-02-26 15:30:00,207.86,207.89,207.68,207.83,23026.0,203.4575,203.4868,203.2813,203.4281,23026.0
2024-02-26 15:40:00,207.81,207.85,207.6,207.61,43641.0,203.4085,203.4477,203.203,203.2128,43641.0
2024-02-26 15:50:00,207.65,207.7,207.35,207.42,95912.0,203.2519,203.3009,202.9583,203.0268,95912.0
2024-02-27 09:30:00,206.48,207.26,205.59,207.26,65354.0,202.1067,202.8702,201.2355,202.8702,65354.0
2024-02-27 09:40:00,207.04,207.21,206.72,206.75,18065.0,202.6548,202.8212,202.3416,202.371,18065.0
2024-02-27 09:50:00,206.82,207.25,206.82,206.95,13877.0,202.4395,202.8604,202.4395,202.5667,13877.0
2024-02-27 10:00:00,206.95,207.04,206.68,206.71,10916.0,202.5667,202.6548,202.3025,202.3318,10916.0
2024-02-27 10:10:00,206.75,207.02,206.5,207.0,14166.0,202.371,202.6353,202.1263,202.6157,14166.0
2024-02-27 10:20:00,206.92,207.1,206.88,207.1,8726.0,202.5374,202.7136,202.4982,202.7136,8726.0
2024-02-27 10:30:00,207.04,207.06,206.45,206.56,10855.0,202.6548,202.6744,202.0773,202.185,10855.0
2024-02-27 10:40:00,206.56,206.56,206.27,206.55,17846.0,202.185,202.185,201.9011,202.1752,17846.0
2024-02-27 10:50:00,206.58,206.91,206.55,206.55,6340.0,202.2046,202.5276,202.1752,202.1752,6340.0
2024-02-27 11:00:00,206.49,206.55,206.39,206.46,8132.0,202.1165,202.1752,202.0186,202.0871,8132.0
2024-02-27 11:10:00,206.44,206.61,206.37,206.47,8028.0,202.0675,202.2339,201.999,202.0969,8028.0
2024-02-27 11:20:00,206.43,206.5,206.26,206.37,11137.0,202.0577,202.1263,201.8914,201.999,11137.0
2024-02-27 11:30:00,206.33,206.48,206.25,206.48,12553.0,201.9599,202.1067,201.8816,202.1067,12553.0
2024-02-27 11:40:00,206.46,206.65,206.43,206.54,11063.0,202.0871,202.2731,202.0577,202.1654,11063.0
2024-02-27 11:50:00,206.56,206.6,206.44,206.51,9117.0,202.185,202.2241,202.0675,202.1361,9117.0
2024-02-27 12:00:00,206.55,206.76,206.55,206.59,12538.0,202.1752,202.3808,202.1752,202.2144,12538.0
2024-02-27 12:10:00,206.59,206.78,206.59,206.77,4551.0,202.2144,202.4003,202.2144,202.3905,4551.0
2024-02-27 12:20:00,206.74,206.86,206.69,206.73,6411.0,202.3612,202.4786,202.3122,202.3514,6411.0
2024-02-27 12:30:00,206.71,206.92,206.71,206.84,4889.0,202.3318,202.5374,202.3318,202.4591,4889.0
2024-02-27 12:40:00,206.81,207.06,206.78,206.88,8373.0,202.4297,202.6744,202.4003,202.4982,8373.0
2024-02-27 12:50:00,206.91,207.0,206.83,206.89,5718.0,202.5276,202.6157,202.4493,202.508,5718.0
2024-02-27 13:00:00,206.87,207.03,206.62,206.67,9746.0,202.4884,202.645,202.2437,202.2927,9746.0
2024-02-27 13:10:00,206.7,206.91,206.64,206.86,7197.0,202.322,202.5276,202.2633,202.4786,7197.0
2024-02-27 13:20:00,206.9,206.98,206.83,206.92,4401.0,202.5178,202.5961,202.4493,202.5374,4401.0
2024-02-27 13:30:00,206.91,207.09,206.91,207.01,6083.0,202.5276,202.7038,202.5276,202.6255,6083.0
2024-02-27 13:40:00,207.03,207.16,206.99,207.0,5308.0,202.645,202.7723,202.6059,202.6157,5308.0
2024-02-27 13:50:00,207.0,207.08,206.93,207.0,6182.0,202.6157,202.694,202.5472,202.6157,6182.0
2024-02-27 14:00:00,207.06,207.18,207.01,207.09,5423.0,202.6744,202.7919,202.6255,202.7038,5423.0
2024-02-27 14:10:00,207.07,207.18,206.95,207.09,6881.0,202.6842,202.7919,202.5667,202.7038,6881.0
2024-02-27 14:20:00,207.09,207.12,206.96,207.08,9363.0,202.7038,202.7331,202.5765,202.694,9363.0
2024-02-27 14:30:00,207.03,207.08,206.9,206.95,4860.0,202.645,202.694,202.5178,202.5667,4860.0
2024-02-27 14:40:00,206.92,207.09,206.9,207.09,8091.0,202.5374,202.7038,202.5178,202.7038,8091.0
2024-02-27 14:50:00,207.09,207.44,207.06,207.38,6000.0,202.7038,203.0464,202.6744,202.9876,6000.0
2024-02-27 15:00:00,207.41,207.62,207.39,207.4,7205.0,203.017,203.2225,202.9974,203.0072,7205.0
2024-02-27 15:10:00,207.43,207.53,207.4,207.48,5888.0,203.0366,203.1345,203.0072,203.0855,5888.0
2024-02-27 15:20:00,207.5,207.63,207.43,207.43,6933.0,203.1051,203.2323,203.0366,203.0366,6933.0
2024-02-27 15:30:00,207.41,207.57,207.27,207.56,10033.0,203.017,203.1736,202.88,203.1638,10033.0
2024-02-27 15:40:00,207.59,207.76,207.55,207.76,19429.0,203.1932,203.3596,203.154,203.3596,19429.0
2024-02-27 15:50:00,207.79,207.94,207.68,207.75,77533.0,203.3889,203.5358,203.2813,203.3498,77533.0
2024-02-28 09:30:00,208.73,209.78,208.5,208.82,50987.0,204.309,205.3368,204.0839,204.3971,50987.0
2024-02-28 09:40:00,208.91,209.03,208.28,208.4,43981.0,204.4852,204.6027,203.8686,203.986,43981.0
2024-02-28 09:50:00,208.35,208.64,208.02,208.19,36764.0,203.9371,204.2209,203.6141,203.7805,36764.0
2024-02-28 10:00:00,208.31,208.6,208.04,208.38,29197.0,203.8979,204.1818,203.6336,203.9664,29197.0
2024-02-28 10:10:00,208.28,208.61,207.93,208.27,21747.0,203.8686,204.1916,203.526,203.8588,21747.0
2024-02-28 10:20:00,208.24,208.24,207.92,208.14,21379.0,203.8294,203.8294,203.5162,203.7315,21379.0
2024-02-28 10:30:00,208.09,208.43,207.98,208.05,39278.0,203.6826,204.0154,203.5749,203.6434,39278.0
2024-02-28 10:40:00,208.13,208.66,208.09,208.49,31346.0,203.7217,204.2405,203.6826,204.0741,31346.0
2024-02-28 10:50:00,208.47,208.68,208.14,208.23,16143.0,204.0545,204.2601,203.7315,203.8196,16143.0
2024-02-28 11:00:00,208.18,208.31,207.73,207.76,20445.0,203.7707,203.8979,203.3302,203.3596,20445.0
2024-02-28 11:10:00,207.78,208.11,207.65,207.74,21370.0,203.3792,203.7022,203.2519,203.34,21370.0
2024-02-28 11:20:00,207.7,208.08,207.63,207.96,16828.0,203.3009,203.6728,203.2323,203.5553,16828.0
2024-02-28 11:30:00,207.99,208.22,207.9,208.16,10161.0,203.5847,203.8098,203.4966,203.7511,10161.0
2024-02-28 11:40:00,208.23,208.72,208.17,208.72,19186.0,203.8196,204.2992,203.7609,204.2992,19186.0
2024-02-28 11:50:00,208.73,208.78,208.46,208.48,19167.0,204.309,204.358,204.0448,204.0643,19167.0
2024-02-28 12:00:00,208.46,208.67,208.43,208.6,25264.0,204.0448,204.2503,204.0154,204.1818,25264.0
2024-02-28 12:10:00,208.6,208.66,208.42,208.5,5029.0,204.1818,204.2405,204.0056,204.0839,5029.0
2024-02-28 12:20:00,208.45,208.45,208.27,208.37,10088.0,204.035,204.035,203.8588,203.9567,10088.0
2024-02-28 12:30:00,208.39,208.39,208.03,208.03,7835.0,203.9762,203.9762,203.6239,203.6239,7835.0
2024-02-28 12:40:00,208.06,208.16,207.72,207.79,12759.0,203.6532,203.7511,203.3204,203.3889,12759.0
2024-02-28 12:50:00,207.8,207.82,207.42,207.73,10947.0,203.3987,203.4183,203.0268,203.3302,10947.0
2024-02-28 13:00:00,207.73,207.76,207.46,207.54,7968.0,203.3302,203.3596,203.0659,203.1442,7968.0
2024-02-28 13:10:00,207.58,207.72,207.51,207.55,7278.0,203.1834,203.3204,203.1149,203.154,7278.0
2024-02-28 13:20:00,207.57,207.8,207.54,207.68,10350.0,203.1736,203.3987,203.1442,203.2813,10350.0
2024-02-28 13:30:00,207.7,207.78,207.12,207.15,12097.0,203.3009,203.3792,202.7331,202.7625,12097.0
2024-02-28 13:40:00,207.17,207.26,206.85,207.23,18814.0,202.7821,202.8702,202.4689,202.8408,18814.0
2024-02-28 13:50:00,207.27,207.37,207.14,207.17,8630.0,202.88,202.9778,202.7527,202.7821,8630.0
2024-02-28 14:00:00,207.13,207.17,206.99,207.06,18355.0,202.7429,202.7821,202.6059,202.6744,18355.0
2024-02-28 14:10:00,207.03,207.3,206.97,207.3,19641.0,202.645,202.9093,202.5863,202.9093,19641.0
2024-02-28 14:20:00,207.26,207.26,206.99,207.15,16996.0,202.8702,202.8702,202.6059,202.7625,16996.0
2024-02-28 14:30:00,207.13,207.37,207.13,207.37,8791.0,202.7429,202.9778,202.7429,202.9778,8791.0
2024-02-28 14:40:00,207.37,207.4,207.21,207.36,7033.0,202.9778,203.0072,202.8212,202.9681,7033.0
2024-02-28 14:50:00,207.32,207.37,207.1,207.15,12984.0,202.9289,202.9778,202.7136,202.7625,12984.0
2024-02-28 15:00:00,207.16,207.29,207.0,207.07,16648.0,202.7723,202.8995,202.6157,202.6842,16648.0
2024-02-28 15:10:00,207.12,207.21,207.08,207.18,12321.0,202.7331,202.8212,202.694,202.7919,12321.0
2024-02-28 15:20:00,207.18,207.2,206.99,207.09,16924.0,202.7919,202.8114,202.6059,202.7038,16924.0
2024-02-28 15:30:00,207.0,207.27,207.0,207.19,26436.0,202.6157,202.88,202.6157,202.8017,26436.0
2024-02-28 15:40:00,207.18,207.36,207.17,207.27,41455.0,202.7919,202.9681,202.7821,202.88,41455.0
2024-02-28 15:50:00,207.29,207.34,206.91,207.24,138264.0,202.8995,202.9485,202.5276,202.8506,138264.0
2024-02-29 09:30:00,207.05,207.55,204.5,206.2,89327.0,202.6646,203.154,200.1686,201.8326,89327.0
2024-02-29 09:40:00,206.15,206.53,205.6,205.93,25976.0,201.7837,202.1556,201.2453,201.5683,25976.0
2024-02-29 09:50:00,205.84,205.89,205.15,205.59,39891.0,201.4802,201.5292,200.8049,201.2355,39891.0
2024-02-29 10:00:00,205.68,205.75,204.8,205.48,45545.0,201.3236,201.3922,200.4623,201.1279,45545.0
2024-02-29 10:10:00,205.45,205.69,205.11,205.69,16821.0,201.0985,201.3334,200.7657,201.3334,16821.0
2024-02-29 10:20:00,205.74,206.05,205.55,205.55,18276.0,201.3824,201.6858,201.1964,201.1964,18276.0
2024-02-29 10:30:00,205.51,205.77,205.32,205.72,12595.0,201.1572,201.4117,200.9713,201.3628,12595.0
2024-02-29 10:40:00,205.75,205.83,205.41,205.64,12641.0,201.3922,201.4705,201.0594,201.2845,12641.0
2024-02-29 10:50:00,205.68,205.81,205.48,205.68,15821.0,201.3236,201.4509,201.1279,201.3236,15821.0
2024-02-29 11:00:00,205.62,205.77,205.42,205.54,20638.0,201.2649,201.4117,201.0691,201.1866,20638.0
2024-02-29 11:10:00,205.56,206.15,205.56,206.06,8831.0,201.2062,201.7837,201.2062,201.6956,8831.0
2024-02-29 11:20:00,206.07,206.45,206.07,206.22,10798.0,201.7054,202.0773,201.7054,201.8522,10798.0
2024-02-29 11:30:00,206.23,206.25,205.69,205.78,17234.0,201.862,201.8816,201.3334,201.4215,17234.0
2024-02-29 11:40:00,205.69,205.83,205.3,205.41,20622.0,201.3334,201.4705,200.9517,201.0594,20622.0
2024-02-29 11:50:00,205.44,205.47,205.1,205.18,19571.0,201.0887,201.1181,200.7559,200.8342,19571.0
2024-02-29 12:00:00,205.15,205.42,205.15,205.27,17584.0,200.8049,201.0691,200.8049,200.9223,17584.0
2024-02-29 12:10:00,205.28,205.49,205.25,205.47,9724.0,200.9321,201.1377,200.9027,201.1181,9724.0
2024-02-29 12:20:00,205.5,205.63,205.42,205.47,14303.0,201.1474,201.2747,201.0691,201.1181,14303.0
2024-02-29 12:30:00,205.51,205.64,205.31,205.52,12485.0,201.1572,201.2845,200.9615,201.167,12485.0
2024-02-29 12:40:00,205.56,205.7,205.41,205.51,20916.0,201.2062,201.3432,201.0594,201.1572,20916.0
2024-02-29 12:50:00,205.61,205.77,205.3,205.3,16115.0,201.2551,201.4117,200.9517,200.9517,16115.0
2024-02-29 13:00:00,205.32,205.36,205.18,205.35,23550.0,200.9713,201.0104,200.8342,201.0006,23550.0
2024-02-29 13:10:00,205.34,205.59,205.22,205.54,32267.0,200.9908,201.2355,200.8734,201.1866,32267.0
2024-02-29 13:20:00,205.58,205.82,205.52,205.79,12524.0,201.2258,201.4607,201.167,201.4313,12524.0
2024-02-29 13:30:00,205.77,206.13,205.69,206.13,23321.0,201.4117,201.7641,201.3334,201.7641,23321.0
2024-02-29 13:40:00,206.16,206.22,205.96,206.02,15325.0,201.7935,201.8522,201.5977,201.6564,15325.0
2024-02-29 13:50:00,206.06,206.3,206.02,206.06,11264.0,201.6956,201.9305,201.6564,201.6956,11264.0
2024-02-29 14:00:00,206.01,206.15,205.92,206.02,6522.0,201.6466,201.7837,201.5586,201.6564,6522.0
2024-02-29 14:10:00,206.02,206.21,205.97,206.06,13463.0,201.6564,201.8424,201.6075,201.6956,13463.0
2024-02-29 14:20:00,206.05,206.1,205.9,206.03,13350.0,201.6858,201.7347,201.539,201.6662,13350.0
2024-02-29 14:30:00,206.03,206.12,205.87,205.92,19505.0,201.6662,201.7543,201.5096,201.5586,19505.0
2024-02-29 14:40:00,205.93,205.93,205.75,205.92,9112.0,201.5683,201.5683,201.3922,201.5586,9112.0
2024-02-29 14:50:00,205.89,205.95,205.8,205.91,10486.0,201.5292,201.5879,201.4411,201.5488,10486.0
2024-02-29 15:00:00,205.93,206.01,205.77,205.93,10828.0,201.5683,201.6466,201.4117,201.5683,10828.0
2024-02-29 15:10:00,205.94,206.02,205.89,205.91,8362.0,201.5781,201.6564,201.5292,201.5488,8362.0
2024-02-29 15:20:00,205.91,206.0,205.88,205.93,13982.0,201.5488,201.6369,201.5194,201.5683,13982.0
2024-02-29 15:30:00,205.92,206.1,205.91,206.0,22800.0,201.5586,201.7347,201.5488,201.6369,22800.0
2024-02-29 15:40:00,206.01,206.14,205.94,206.12,39747.0,201.6466,201.7739,201.5781,201.7543,39747.0
2024-02-29 15:50:00,206.12,206.14,205.45,205.46,167055.0,201.7543,201.7739,201.0985,201.1083,167055.0
2024-03-01 09:30:00,204.53,204.72,203.62,204.09,94489.0,200.198,200.384,199.3073,199.7673,94489.0
2024-03-01 09:40:00,204.21,204.87,203.95,204.5,40091.0,199.8848,200.5308,199.6303,200.1686,40091.0
2024-03-01 09:50:00,204.68,205.28,204.68,205.19,23452.0,200.3448,200.9321,200.3448,200.844,23452.0
2024-03-01 10:00:00,205.24,205.76,204.8,205.49,14965.0,200.893,201.4019,200.4623,201.1377,14965.0
2024-03-01 10:10:00,205.43,205.43,204.56,204.56,8348.0,201.0789,201.0789,200.2274,200.2274,8348.0
2024-03-01 10:20:00,204.6,204.91,204.45,204.84,9918.0,200.2665,200.5699,200.1197,200.5014,9918.0
2024-03-01 10:30:00,204.84,204.93,204.51,204.61,15771.0,200.5014,200.5895,200.1784,200.2763,15771.0
2024-03-01 10:40:00,204.58,204.93,204.53,204.81,12489.0,200.2469,200.5895,200.198,200.4721,12489.0
2024-03-01 10:50:00,204.74,204.97,204.69,204.88,10708.0,200.4035,200.6287,200.3546,200.5406,10708.0
2024-03-01 11:00:00,204.9,205.2,204.8,205.04,8634.0,200.5602,200.8538,200.4623,200.6972,8634.0
2024-03-01 11:10:00,205.01,205.12,204.77,204.87,9255.0,200.6678,200.7755,200.4329,200.5308,9255.0
2024-03-01 11:20:00,204.88,204.95,204.5,204.54,11372.0,200.5406,200.6091,200.1686,200.2078,11372.0
2024-03-01 11:30:00,204.47,204.82,204.36,204.79,8789.0,200.1393,200.4819,200.0316,200.4525,8789.0
2024-03-01 11:40:00,204.81,204.99,204.75,204.97,6794.0,200.4721,200.6482,200.4133,200.6287,6794.0
2024-03-01 11:50:00,205.02,205.5,205.02,205.41,17688.0,200.6776,201.1474,200.6776,201.0594,17688.0
2024-03-01 12:00:00,205.44,205.61,205.34,205.42,8849.0,201.0887,201.2551,200.9908,201.0691,8849.0
2024-03-01 12:10:00,205.42,205.45,205.2,205.24,6629.0,201.0691,201.0985,200.8538,200.893,6629.0
2024-03-01 12:20:00,205.26,205.4,205.18,205.2,7853.0,200.9125,201.0496,200.8342,200.8538,7853.0
2024-03-01 12:30:00,205.22,205.28,205.09,205.25,10811.0,200.8734,200.9321,200.7461,200.9027,10811.0
2024-03-01 12:40:00,205.24,205.53,205.11,205.53,7542.0,200.893,201.1768,200.7657,201.1768,7542.0
2024-03-01 12:50:00,205.5,205.55,205.43,205.48,7243.0,201.1474,201.1964,201.0789,201.1279,7243.0
2024-03-01 13:00:00,205.47,205.52,205.3,205.3,8799.0,201.1181,201.167,200.9517,200.9517,8799.0
2024-03-01 13:10:00,205.28,205.38,205.23,205.33,5366.0,200.9321,201.03,200.8832,200.981,5366.0
2024-03-01 13:20:00,205.25,205.41,205.2,205.2,7456.0,200.9027,201.0594,200.8538,200.8538,7456.0
2024-03-01 13:30:00,205.2,205.31,205.14,205.2,6044.0,200.8538,200.9615,200.7951,200.8538,6044.0
2024-03-01 13:40:00,205.18,205.32,205.15,205.22,6468.0,200.8342,200.9713,200.8049,200.8734,6468.0
2024-03-01 13:50:00,205.2,205.37,205.16,205.34,6447.0,200.8538,201.0202,200.8146,200.9908,6447.0
2024-03-01 14:00:00,205.38,205.55,205.38,205.48,6250.0,201.03,201.1964,201.03,201.1279,6250.0
2024-03-01 14:10:00,205.53,205.62,205.37,205.44,9229.0,201.1768,201.2649,201.0202,201.0887,9229.0
2024-03-01 14:20:00,205.43,205.55,205.37,205.5,7680.0,201.0789,201.1964,201.0202,201.1474,7680.0
2024-03-01 14:30:00,205.55,205.66,205.44,205.62,6960.0,201.1964,201.3041,201.0887,201.2649,6960.0
2024-03-01 14:40:00,205.59,205.63,205.41,205.52,6675.0,201.2355,201.2747,201.0594,201.167,6675.0
2024-03-01 14:50:00,205.54,205.66,205.52,205.6,6602.0,201.1866,201.3041,201.167,201.2453,6602.0
2024-03-01 15:00:00,205.59,205.63,205.47,205.52,11717.0,201.2355,201.2747,201.1181,201.167,11717.0
2024-03-01 15:10:00,205.46,205.53,205.32,205.5,9470.0,201.1083,201.1768,200.9713,201.1474,9470.0
2024-03-01 15:20:00,205.51,205.65,205.44,205.58,11681.0,201.1572,201.2943,201.0887,201.2258,11681.0
2024-03-01 15:30:00,205.61,205.72,205.53,205.7,18053.0,201.2551,201.3628,201.1768,201.3432,18053.0
2024-03-01 15:40:00,205.67,205.9,205.58,205.86,20184.0,201.3138,201.539,201.2258,201.4998,20184.0
2024-03-01 15:50:00,205.87,205.88,205.67,205.81,86011.0,201.5096,201.5194,201.3138,201.4509,86011.0
2024-03-04 09:30:00,205.99,207.38,205.91,206.27,51935.0,201.6271,202.9876,201.5488,201.9011,51935.0
2024-03-04 09:40:00,206.24,207.21,205.87,206.9,23444.0,201.8718,202.8212,201.5096,202.5178,23444.0
2024-03-04 09:50:00,206.9,207.55,206.9,207.45,13882.0,202.5178,203.154,202.5178,203.0561,13882.0
2024-03-04 10:00:00,207.43,207.72,207.1,207.25,21590.0,203.0366,203.3204,202.7136,202.8604,21590.0
2024-03-04 10:10:00,207.15,207.2,206.45,206.62,14005.0,202.7625,202.8114,202.0773,202.2437,14005.0
2024-03-04 10:20:00,206.55,206.73,206.55,206.57,15814.0,202.1752,202.3514,202.1752,202.1948,15814.0
2024-03-04 10:30:00,206.68,206.73,206.46,206.71,14732.0,202.3025,202.3514,202.0871,202.3318,14732.0
2024-03-04 10:40:00,206.77,206.79,206.34,206.35,14162.0,202.3905,202.4101,201.9697,201.9794,14162.0
2024-03-04 10:50:00,206.36,206.71,206.35,206.53,9592.0,201.9892,202.3318,201.9794,202.1556,9592.0
2024-03-04 11:00:00,206.51,206.98,206.48,206.98,5581.0,202.1361,202.5961,202.1067,202.5961,5581.0
2024-03-04 11:10:00,207.03,207.05,206.87,207.02,5522.0,202.645,202.6646,202.4884,202.6353,5522.0
2024-03-04 11:20:00,207.0,207.1,206.87,207.1,4728.0,202.6157,202.7136,202.4884,202.7136,4728.0
2024-03-04 11:30:00,207.1,207.1,206.72,206.74,9840.0,202.7136,202.7136,202.3416,202.3612,9840.0
2024-03-04 11:40:00,206.76,206.82,206.63,206.68,6665.0,202.3808,202.4395,202.2535,202.3025,6665.0
2024-03-04 11:50:00,206.71,206.73,206.5,206.66,9108.0,202.3318,202.3514,202.1263,202.2829,9108.0
2024-03-04 12:00:00,206.66,206.79,206.6,206.79,4613.0,202.2829,202.4101,202.2241,202.4101,4613.0
2024-03-04 12:10:00,206.81,206.82,206.49,206.71,7269.0,202.4297,202.4395,202.1165,202.3318,7269.0
2024-03-04 12:20:00,206.67,206.77,206.58,206.71,5842.0,202.2927,202.3905,202.2046,202.3318,5842.0
2024-03-04 12:30:00,206.74,206.85,206.73,206.79,15459.0,202.3612,202.4689,202.3514,202.4101,15459.0
2024-03-04 12:40:00,206.8,206.83,206.68,206.69,3643.0,202.4199,202.4493,202.3025,202.3122,3643.0
2024-03-04 12:50:00,206.72,206.72,206.49,206.62,12733.0,202.3416,202.3416,202.1165,202.2437,12733.0
2024-03-04 13:00:00,206.59,206.8,206.56,206.76,6005.0,202.2144,202.4199,202.185,202.3808,6005.0
2024-03-04 13:10:00,206.8,206.91,206.66,206.68,4388.0,202.4199,202.5276,202.2829,202.3025,4388.0
2024-03-04 13:20:00,206.67,206.78,206.61,206.78,4937.0,202.2927,202.4003,202.2339,202.4003,4937.0
2024-03-04 13:30:00,206.78,206.81,206.54,206.78,4387.0,202.4003,202.4297,202.1654,202.4003,4387.0
2024-03-04 13:40:00,206.78,206.82,206.66,206.71,1957.0,202.4003,202.4395,202.2829,202.3318,1957.0
2024-03-04 13:50:00,206.75,206.95,206.73,206.95,4191.0,202.371,202.5667,202.3514,202.5667,4191.0
2024-03-04 14:00:00,206.94,206.96,206.8,206.92,8370.0,202.5569,202.5765,202.4199,202.5374,8370.0
2024-03-04 14:10:00,206.93,206.99,206.79,206.79,8209.0,202.5472,202.6059,202.4101,202.4101,8209.0
2024-03-04 14:20:00,206.77,206.84,206.62,206.82,8054.0,202.3905,202.4591,202.2437,202.4395,8054.0
2024-03-04 14:30:00,206.79,207.0,206.77,206.98,6926.0,202.4101,202.6157,202.3905,202.5961,6926.0
2024-03-04 14:40:00,207.03,207.18,206.94,207.03,14789.0,202.645,202.7919,202.5569,202.645,14789.0
2024-03-04 14:50:00,207.0,207.1,206.95,206.97,6406.0,202.6157,202.7136,202.5667,202.5863,6406.0
2024-03-04 15:00:00,206.98,207.16,206.93,207.16,7928.0,202.5961,202.7723,202.5472,202.7723,7928.0
2024-03-04 15:10:00,207.16,207.16,206.94,206.99,9153.0,202.7723,202.7723,202.5569,202.6059,9153.0
2024-03-04 15:20:00,207.01,207.03,206.9,206.99,6788.0,202.6255,202.645,202.5178,202.6059,6788.0
2024-03-04 15:30:00,207.04,207.11,206.84,206.98,10123.0,202.6548,202.7233,202.4591,202.5961,10123.0
2024-03-04 15:40:00,207.02,207.22,206.85,207.05,23532.0,202.6353,202.831,202.4689,202.6646,23532.0
2024-03-04 15:50:00,207.11,207.11,206.67,206.78,100735.0,202.7233,202.7233,202.2927,202.4003,100735.0
2024-03-05 09:30:00,207.0,207.41,206.92,207.17,37057.0,202.6157,203.017,202.5374,202.7821,37057.0
2024-03-05 09:40:00,207.27,207.8,207.19,207.55,11394.0,202.88,203.3987,202.8017,203.154,11394.0
2024-03-05 09:50:00,207.53,207.66,207.05,207.42,8638.0,203.1345,203.2617,202.6646,203.0268,8638.0
2024-03-05 10:00:00,207.5,207.66,207.27,207.31,11652.0,203.1051,203.2617,202.88,202.9191,11652.0
2024-03-05 10:10:00,207.21,207.5,207.08,207.36,9133.0,202.8212,203.1051,202.694,202.9681,9133.0
2024-03-05 10:20:00,207.3,207.41,206.74,207.07,7588.0,202.9093,203.017,202.3612,202.6842,7588.0
2024-03-05 10:30:00,207.09,207.09,206.7,207.05,9593.0,202.7038,202.7038,202.322,202.6646,9593.0
2024-03-05 10:40:00,207.12,207.15,206.89,206.9,5907.0,202.7331,202.7625,202.508,202.5178,5907.0
2024-03-05 10:50:00,206.88,206.99,206.74,206.88,10090.0,202.4982,202.6059,202.3612,202.4982,10090.0
2024-03-05 11:00:00,206.79,206.79,206.61,206.73,10124.0,202.4101,202.4101,202.2339,202.3514,10124.0
2024-03-05 11:10:00,206.71,206.8,206.57,206.63,9501.0,202.3318,202.4199,202.1948,202.2535,9501.0
2024-03-05 11:20:00,206.63,206.91,206.61,206.8,7932.0,202.2535,202.5276,202.2339,202.4199,7932.0
2024-03-05 11:30:00,206.87,207.02,206.81,206.84,4456.0,202.4884,202.6353,202.4297,202.4591,4456.0
2024-03-05 11:40:00,206.84,206.84,206.5,206.66,5686.0,202.4591,202.4591,202.1263,202.2829,5686.0
2024-03-05 11:50:00,206.6,206.69,206.5,206.63,7043.0,202.2241,202.3122,202.1263,202.2535,7043.0
2024-03-05 12:00:00,206.62,206.69,206.47,206.68,7005.0,202.2437,202.3122,202.0969,202.3025,7005.0
2024-03-05 12:10:00,206.65,206.75,206.61,206.72,6872.0,202.2731,202.371,202.2339,202.3416,6872.0
2024-03-05 12:20:00,206.75,206.82,206.6,206.63,6740.0,202.371,202.4395,202.2241,202.2535,6740.0
2024-03-05 12:30:00,206.58,206.66,206.38,206.46,20574.0,202.2046,202.2829,202.0088,202.0871,20574.0
2024-03-05 12:40:00,206.4,206.73,206.38,206.73,7159.0,202.0284,202.3514,202.0088,202.3514,7159.0
2024-03-05 12:50:00,206.69,206.82,206.63,206.75,21526.0,202.3122,202.4395,202.2535,202.371,21526.0
2024-03-05 13:00:00,206.73,206.77,206.61,206.77,7354.0,202.3514,202.3905,202.2339,202.3905,7354.0
2024-03-05 13:10:00,206.79,206.81,206.61,206.63,4634.0,202.4101,202.4297,202.2339,202.2535,4634.0
2024-03-05 13:20:00,206.65,206.75,206.6,206.71,4173.0,202.2731,202.371,202.2241,202.3318,4173.0
2024-03-05 13:30:00,206.75,206.8,206.64,206.64,2620.0,202.371,202.4199,202.2633,202.2633,2620.0
2024-03-05 13:40:00,206.66,206.76,206.6,206.71,4642.0,202.2829,202.3808,202.2241,202.3318,4642.0
2024-03-05 13:50:00,206.68,206.71,206.55,206.58,4646.0,202.3025,202.3318,202.1752,202.2046,4646.0
2024-03-05 14:00:00,206.57,206.66,206.48,206.66,5365.0,202.1948,202.2829,202.1067,202.2829,5365.0
2024-03-05 14:10:00,206.64,206.7,206.52,206.63,11047.0,202.2633,202.322,202.1458,202.2535,11047.0
2024-03-05 14:20:00,206.65,206.66,206.43,206.52,4746.0,202.2731,202.2829,202.0577,202.1458,4746.0
2024-03-05 14:30:00,206.5,206.5,206.2,206.33,5805.0,202.1263,202.1263,201.8326,201.9599,5805.0
2024-03-05 14:40:00,206.3,206.35,206.08,206.16,6573.0,201.9305,201.9794,201.7152,201.7935,6573.0
2024-03-05 14:50:00,206.19,206.29,206.15,206.2,8261.0,201.8228,201.9207,201.7837,201.8326,8261.0
2024-03-05 15:00:00,206.17,206.24,206.06,206.1,7148.0,201.8033,201.8718,201.6956,201.7347,7148.0
2024-03-05 15:10:00,206.12,206.12,205.96,206.05,10496.0,201.7543,201.7543,201.5977,201.6858,10496.0
2024-03-05 15:20:00,206.06,206.13,205.98,206.01,12897.0,201.6956,201.7641,201.6173,201.6466,12897.0
2024-03-05 15:30:00,205.95,206.4,205.93,206.31,21794.0,201.5879,202.0284,201.5683,201.9403,21794.0
2024-03-05 15:40:00,206.26,206.56,206.21,206.52,50040.0,201.8914,202.185,201.8424,202.1458,50040.0
2024-03-05 15:50:00,206.54,206.94,206.34,206.87,70981.0,202.1654,202.5569,201.9697,202.4884,70981.0
2024-03-06 09:30:00,206.29,207.17,206.19,206.59,59597.0,201.9207,202.7821,201.8228,202.2144,59597.0
2024-03-06 09:40:00,206.59,207.47,206.59,207.29,13110.0,202.2144,203.0757,202.2144,202.8995,13110.0
2024-03-06 09:50:00,207.42,207.82,207.35,207.73,13055.0,203.0268,203.4183,202.9583,203.3302,13055.0
2024-03-06 10:00:00,207.56,207.89,207.49,207.69,26855.0,203.1638,203.4868,203.0953,203.2911,26855.0
2024-03-06 10:10:00,207.69,207.69,207.32,207.34,11187.0,203.2911,203.2911,202.9289,202.9485,11187.0
2024-03-06 10:20:00,207.31,207.59,207.27,207.48,7084.0,202.9191,203.1932,202.88,203.0855,7084.0
2024-03-06 10:30:00,207.29,207.7,207.25,207.7,9680.0,202.8995,203.3009,202.8604,203.3009,9680.0
2024-03-06 10:40:00,207.63,207.63,207.31,207.31,4643.0,203.2323,203.2323,202.9191,202.9191,4643.0
2024-03-06 10:50:00,207.14,207.42,207.12,207.25,12026.0,202.7527,203.0268,202.7331,202.8604,12026.0
2024-03-06 11:00:00,207.28,207.33,207.04,207.16,6840.0,202.8897,202.9387,202.6548,202.7723,6840.0
2024-03-06 11:10:00,207.2,207.35,207.17,207.31,5648.0,202.8114,202.9583,202.7821,202.9191,5648.0
2024-03-06 11:20:00,207.32,207.42,207.28,207.4,6393.0,202.9289,203.0268,202.8897,203.0072,6393.0
2024-03-06 11:30:00,207.3,207.57,207.29,207.45,4944.0,202.9093,203.1736,202.8995,203.0561,4944.0
2024-03-06 11:40:00,207.49,207.55,207.4,207.48,4145.0,203.0953,203.154,203.0072,203.0855,4145.0
2024-03-06 11:50:00,207.52,207.68,207.49,207.68,7274.0,203.1247,203.2813,203.0953,203.2813,7274.0
2024-03-06 12:00:00,207.7,207.88,207.7,207.83,6042.0,203.3009,203.477,203.3009,203.4281,6042.0
2024-03-06 12:10:00,207.83,208.01,207.69,207.69,6268.0,203.4281,203.6043,203.2911,203.2911,6268.0
2024-03-06 12:20:00,207.69,207.78,207.63,207.73,5489.0,203.2911,203.3792,203.2323,203.3302,5489.0
2024-03-06 12:30:00,207.76,207.85,207.63,207.77,5494.0,203.3596,203.4477,203.2323,203.3694,5494.0
2024-03-06 12:40:00,207.78,207.84,207.7,207.83,4507.0,203.3792,203.4379,203.3009,203.4281,4507.0
2024-03-06 12:50:00,207.83,207.88,207.78,207.78,6199.0,203.4281,203.477,203.3792,203.3792,6199.0
2024-03-06 13:00:00,207.8,207.85,207.67,207.73,5455.0,203.3987,203.4477,203.2715,203.3302,5455.0
2024-03-06 13:10:00,207.69,207.83,207.67,207.83,4950.0,203.2911,203.4281,203.2715,203.4281,4950.0
2024-03-06 13:20:00,207.86,207.96,207.79,207.9,4276.0,203.4575,203.5553,203.3889,203.4966,4276.0
2024-03-06 13:30:00,207.84,207.85,207.61,207.66,7266.0,203.4379,203.4477,203.2128,203.2617,7266.0
2024-03-06 13:40:00,207.67,207.8,207.4,207.46,6588.0,203.2715,203.3987,203.0072,203.0659,6588.0
2024-03-06 13:50:00,207.43,207.69,207.43,207.69,2722.0,203.0366,203.2911,203.0366,203.2911,2722.0
2024-03-06 14:00:00,207.66,207.75,207.49,207.56,5405.0,203.2617,203.3498,203.0953,203.1638,5405.0
2024-03-06 14:10:00,207.51,207.6,207.3,207.4,12372.0,203.1149,203.203,202.9093,203.0072,12372.0
2024-03-06 14:20:00,207.31,207.51,207.27,207.44,6964.0,202.9191,203.1149,202.88,203.0464,6964.0
2024-03-06 14:30:00,207.48,207.52,207.32,207.4,6283.0,203.0855,203.1247,202.9289,203.0072,6283.0
2024-03-06 14:40:00,207.35,207.41,207.22,207.4,7172.0,202.9583,203.017,202.831,203.0072,7172.0
2024-03-06 14:50:00,207.4,207.63,207.39,207.59,8131.0,203.0072,203.2323,202.9974,203.1932,8131.0
2024-03-06 15:00:00,207.55,207.62,207.44,207.44,5184.0,203.154,203.2225,203.0464,203.0464,5184.0
2024-03-06 15:10:00,207.38,207.49,207.28,207.44,11107.0,202.9876,203.0953,202.8897,203.0464,11107.0
2024-03-06 15:20:00,207.48,207.61,207.38,207.61,11897.0,203.0855,203.2128,202.9876,203.2128,11897.0
2024-03-06 15:30:00,207.64,207.87,207.61,207.83,6392.0,203.2421,203.4673,203.2128,203.4281,6392.0
2024-03-06 15:40:00,207.85,208.1,207.76,208.03,18862.0,203.4477,203.6924,203.3596,203.6239,18862.0
2024-03-06 15:50:00,208.02,208.09,207.67,207.99,51779.0,203.6141,203.6826,203.2715,203.5847,51779.0
2024-03-07 09:30:00,208.56,208.71,207.67,208.41,64028.0,204.1426,204.2895,203.2715,203.9958,64028.0
2024-03-07 09:40:00,208.6,208.83,208.3,208.36,32721.0,204.1818,204.4069,203.8881,203.9469,32721.0
2024-03-07 09:50:00,208.29,208.96,208.25,208.91,10106.0,203.8784,204.5342,203.8392,204.4852,10106.0
2024-03-07 10:00:00,208.81,208.9,208.48,208.84,13207.0,204.3873,204.4754,204.0643,204.4167,13207.0
2024-03-07 10:10:00,208.85,209.12,208.74,208.87,11871.0,204.4265,204.6908,204.3188,204.4461,11871.0
2024-03-07 10:20:00,208.89,208.89,208.42,208.63,11644.0,204.4656,204.4656,204.0056,204.2112,11644.0
2024-03-07 10:30:00,208.63,208.69,208.23,208.3,9748.0,204.2112,204.2699,203.8196,203.8881,9748.0
2024-03-07 10:40:00,208.3,208.63,208.29,208.57,8301.0,203.8881,204.2112,203.8784,204.1524,8301.0
2024-03-07 10:50:00,208.58,208.58,208.37,208.52,7072.0,204.1622,204.1622,203.9567,204.1035,7072.0
2024-03-07 11:00:00,208.51,208.67,208.26,208.4,35728.0,204.0937,204.2503,203.849,203.986,35728.0
2024-03-07 11:10:00,208.35,208.38,208.2,208.26,8614.0,203.9371,203.9664,203.7903,203.849,8614.0
2024-03-07 11:20:00,208.18,208.29,208.05,208.28,14333.0,203.7707,203.8784,203.6434,203.8686,14333.0
2024-03-07 11:30:00,208.28,208.29,208.0,208.03,6870.0,203.8686,203.8784,203.5945,203.6239,6870.0
2024-03-07 11:40:00,208.01,208.01,207.76,207.76,5748.0,203.6043,203.6043,203.3596,203.3596,5748.0
2024-03-07 11:50:00,207.76,208.01,207.76,207.89,5480.0,203.3596,203.6043,203.3596,203.4868,5480.0
2024-03-07 12:00:00,207.94,207.95,207.79,207.8,5702.0,203.5358,203.5456,203.3889,203.3987,5702.0
2024-03-07 12:10:00,207.83,207.89,207.81,207.89,3060.0,203.4281,203.4868,203.4085,203.4868,3060.0
2024-03-07 12:20:00,207.95,208.01,207.79,207.79,9453.0,203.5456,203.6043,203.3889,203.3889,9453.0
2024-03-07 12:30:00,207.75,207.77,207.63,207.74,7830.0,203.3498,203.3694,203.2323,203.34,7830.0
2024-03-07 12:40:00,207.7,207.7,207.5,207.57,5762.0,203.3009,203.3009,203.1051,203.1736,5762.0
2024-03-07 12:50:00,207.53,207.62,207.38,207.57,6852.0,203.1345,203.2225,202.9876,203.1736,6852.0
2024-03-07 13:00:00,207.57,207.6,207.36,207.47,7458.0,203.1736,203.203,202.9681,203.0757,7458.0
2024-03-07 13:10:00,207.44,207.63,207.43,207.59,5938.0,203.0464,203.2323,203.0366,203.1932,5938.0
2024-03-07 13:20:00,207.64,207.66,207.46,207.54,5847.0,203.2421,203.2617,203.0659,203.1442,5847.0
2024-03-07 13:30:00,207.52,207.6,207.42,207.56,6554.0,203.1247,203.203,203.0268,203.1638,6554.0
2024-03-07 13:40:00,207.56,207.72,207.42,207.66,6273.0,203.1638,203.3204,203.0268,203.2617,6273.0
2024-03-07 13:50:00,207.66,207.89,207.65,207.8,9898.0,203.2617,203.4868,203.2519,203.3987,9898.0
2024-03-07 14:00:00,207.79,207.8,207.65,207.74,6988.0,203.3889,203.3987,203.2519,203.34,6988.0
2024-03-07 14:10:00,207.73,207.79,207.53,207.53,8983.0,203.3302,203.3889,203.1345,203.1345,8983.0
2024-03-07 14:20:00,207.48,207.5,207.14,207.2,9371.0,203.0855,203.1051,202.7527,202.8114,9371.0
2024-03-07 14:30:00,207.18,207.21,206.97,207.03,9563.0,202.7919,202.8212,202.5863,202.645,9563.0
2024-03-07 14:40:00,207.03,207.03,206.69,206.75,15711.0,202.645,202.645,202.3122,202.371,15711.0
2024-03-07 14:50:00,206.73,206.84,206.44,206.59,31008.0,202.3514,202.4591,202.0675,202.2144,31008.0
2024-03-07 15:00:00,206.58,206.73,206.43,206.65,28011.0,202.2046,202.3514,202.0577,202.2731,28011.0
2024-03-07 15:10:00,206.64,206.77,206.53,206.67,23553.0,202.2633,202.3905,202.1556,202.2927,23553.0
2024-03-07 15:20:00,206.69,207.11,206.69,206.96,25196.0,202.3122,202.7233,202.3122,202.5765,25196.0
2024-03-07 15:30:00,206.91,207.15,206.91,206.96,17736.0,202.5276,202.7625,202.5276,202.5765,17736.0
2024-03-07 15:40:00,206.95,207.17,206.93,207.09,20708.0,202.5667,202.7821,202.5472,202.7038,20708.0
2024-03-07 15:50:00,207.11,207.35,206.95,207.17,76105.0,202.7233,202.9583,202.5667,202.7821,76105.0
2024-03-08 09:30:00,206.84,208.25,206.03,207.34,35886.0,202.4591,203.8392,201.6662,202.9485,35886.0
2024-03-08 09:40:00,207.23,207.76,207.22,207.6,9943.0,202.8408,203.3596,202.831,203.203,9943.0
2024-03-08 09:50:00,207.64,207.92,207.46,207.68,14680.0,203.2421,203.5162,203.0659,203.2813,14680.0
2024-03-08 10:00:00,207.66,208.02,207.43,207.67,14381.0,203.2617,203.6141,203.0366,203.2715,14381.0
2024-03-08 10:10:00,207.72,208.05,207.41,207.43,13092.0,203.3204,203.6434,203.017,203.0366,13092.0
2024-03-08 10:20:00,207.43,207.79,207.4,207.44,11851.0,203.0366,203.3889,203.0072,203.0464,11851.0
2024-03-08 10:30:00,207.4,207.83,207.4,207.65,12453.0,203.0072,203.4281,203.0072,203.2519,12453.0
2024-03-08 10:40:00,207.59,207.63,207.15,207.15,32038.0,203.1932,203.2323,202.7625,202.7625,32038.0
2024-03-08 10:50:00,207.21,207.79,207.1,207.79,11710.0,202.8212,203.3889,202.7136,203.3889,11710.0
2024-03-08 11:00:00,207.79,208.12,207.75,207.99,14642.0,203.3889,203.712,203.3498,203.5847,14642.0
2024-03-08 11:10:00,208.03,208.5,207.96,208.41,13730.0,203.6239,204.0839,203.5553,203.9958,13730.0
2024-03-08 11:20:00,208.41,208.63,208.22,208.58,20093.0,203.9958,204.2112,203.8098,204.1622,20093.0
2024-03-08 11:30:00,208.62,208.84,208.31,208.45,30845.0,204.2014,204.4167,203.8979,204.035,30845.0
2024-03-08 11:40:00,208.39,208.45,208.01,208.05,14300.0,203.9762,204.035,203.6043,203.6434,14300.0
2024-03-08 11:50:00,208.05,208.31,207.76,207.93,19192.0,203.6434,203.8979,203.3596,203.526,19192.0
2024-03-08 12:00:00,207.87,208.24,207.87,208.19,12284.0,203.4673,203.8294,203.4673,203.7805,12284.0
2024-03-08 12:10:00,208.2,208.37,208.0,208.35,11504.0,203.7903,203.9567,203.5945,203.9371,11504.0
2024-03-08 12:20:00,208.37,208.37,208.09,208.1,7615.0,203.9567,203.9567,203.6826,203.6924,7615.0
2024-03-08 12:30:00,208.1,208.39,208.04,208.39,10471.0,203.6924,203.9762,203.6336,203.9762,10471.0
2024-03-08 12:40:00,208.36,208.36,208.22,208.32,7938.0,203.9469,203.9469,203.8098,203.9077,7938.0
2024-03-08 12:50:00,208.36,208.57,208.21,208.55,11565.0,203.9469,204.1524,203.8,204.1328,11565.0
2024-03-08 13:00:00,208.57,208.58,208.12,208.12,9060.0,204.1524,204.1622,203.712,203.712,9060.0
2024-03-08 13:10:00,208.11,208.29,208.02,208.25,7693.0,203.7022,203.8784,203.6141,203.8392,7693.0
2024-03-08 13:20:00,208.28,208.28,208.05,208.16,9057.0,203.8686,203.8686,203.6434,203.7511,9057.0
2024-03-08 13:30:00,208.17,208.18,207.82,207.82,10095.0,203.7609,203.7707,203.4183,203.4183,10095.0
2024-03-08 13:40:00,207.79,207.87,207.53,207.57,6666.0,203.3889,203.4673,203.1345,203.1736,6666.0
2024-03-08 13:50:00,207.53,207.85,207.53,207.77,11183.0,203.1345,203.4477,203.1345,203.3694,11183.0
2024-03-08 14:00:00,207.81,208.1,207.81,208.04,8418.0,203.4085,203.6924,203.4085,203.6336,8418.0
2024-03-08 14:10:00,208.0,208.11,207.98,208.09,10383.0,203.5945,203.7022,203.5749,203.6826,10383.0
2024-03-08 14:20:00,208.17,208.48,208.16,208.46,5245.0,203.7609,204.0643,203.7511,204.0448,5245.0
2024-03-08 14:30:00,208.42,208.5,208.26,208.26,12122.0,204.0056,204.0839,203.849,203.849,12122.0
2024-03-08 14:40:00,208.27,208.41,208.27,208.31,4742.0,203.8588,203.9958,203.8588,203.8979,4742.0
2024-03-08 14:50:00,208.32,208.54,208.28,208.3,7701.0,203.9077,204.1231,203.8686,203.8881,7701.0
2024-03-08 15:00:00,208.35,208.37,208.17,208.19,6026.0,203.9371,203.9567,203.7609,203.7805,6026.0
2024-03-08 15:10:00,208.12,208.12,207.92,208.06,10445.0,203.712,203.712,203.5162,203.6532,10445.0
2024-03-08 15:20:00,208.06,208.1,207.95,207.96,10543.0,203.6532,203.6924,203.5456,203.5553,10543.0
2024-03-08 15:30:00,207.91,208.14,207.91,208.02,16786.0,203.5064,203.7315,203.5064,203.6141,16786.0
2024-03-08 15:40:00,208.03,208.24,207.99,208.17,17528.0,203.6239,203.8294,203.5847,203.7609,17528.0
2024-03-08 15:50:00,208.16,208.32,207.7,207.75,84214.0,203.7511,203.9077,203.3009,203.3498,84214.0
2024-03-11 09:30:00,207.55,208.08,206.94,206.99,37049.0,203.154,203.6728,202.5569,202.6059,37049.0
2024-03-11 09:40:00,206.98,207.38,206.97,207.24,16222.0,202.5961,202.9876,202.5863,202.8506,16222.0
2024-03-11 09:50:00,207.22,207.44,207.13,207.44,19188.0,202.831,203.0464,202.7429,203.0464,19188.0
2024-03-11 10:00:00,207.44,207.48,207.1,207.34,30598.0,203.0464,203.0855,202.7136,202.9485,30598.0
2024-03-11 10:10:00,207.41,207.41,206.67,206.95,14705.0,203.017,203.017,202.2927,202.5667,14705.0
2024-03-11 10:20:00,206.98,207.11,206.8,206.94,10071.0,202.5961,202.7233,202.4199,202.5569,10071.0
2024-03-11 10:30:00,206.98,207.28,206.94,207.22,8268.0,202.5961,202.8897,202.5569,202.831,8268.0
2024-03-11 10:40:00,207.21,207.35,207.04,207.32,8812.0,202.8212,202.9583,202.6548,202.9289,8812.0
2024-03-11 10:50:00,207.32,208.1,207.28,208.07,29412.0,202.9289,203.6924,202.8897,203.663,29412.0
2024-03-11 11:00:00,208.03,208.08,207.78,208.08,12673.0,203.6239,203.6728,203.3792,203.6728,12673.0
2024-03-11 11:10:00,208.0,208.01,207.81,208.01,4820.0,203.5945,203.6043,203.4085,203.6043,4820.0
2024-03-11 11:20:00,207.98,208.01,207.66,207.71,14459.0,203.5749,203.6043,203.2617,203.3106,14459.0
2024-03-11 11:30:00,207.68,208.25,207.68,208.21,9868.0,203.2813,203.8392,203.2813,203.8,9868.0
2024-03-11 11:40:00,208.2,208.56,208.08,208.56,24521.0,203.7903,204.1426,203.6728,204.1426,24521.0
2024-03-11 11:50:00,208.6,208.65,208.41,208.52,13639.0,204.1818,204.2307,203.9958,204.1035,13639.0
2024-03-11 12:00:00,208.51,208.74,208.51,208.64,12295.0,204.0937,204.3188,204.0937,204.2209,12295.0
2024-03-11 12:10:00,208.67,208.79,208.51,208.78,15834.0,204.2503,204.3678,204.0937,204.358,15834.0
2024-03-11 12:20:00,208.78,208.98,208.75,208.95,25489.0,204.358,204.5537,204.3286,204.5244,25489.0
2024-03-11 12:30:00,208.98,209.15,208.94,209.09,17692.0,204.5537,204.7201,204.5146,204.6614,17692.0
2024-03-11 12:40:00,209.09,209.38,209.09,209.33,15778.0,204.6614,204.9453,204.6614,204.8963,15778.0
2024-03-11 12:50:00,209.33,209.33,209.01,209.06,13983.0,204.8963,204.8963,204.5831,204.632,13983.0
2024-03-11 13:00:00,209.03,209.12,208.95,208.95,8932.0,204.6027,204.6908,204.5244,204.5244,8932.0
2024-03-11 13:10:00,208.95,209.07,208.87,209.04,4950.0,204.5244,204.6418,204.4461,204.6125,4950.0
2024-03-11 13:20:00,209.11,209.18,208.91,208.93,5104.0,204.681,204.7495,204.4852,204.5048,5104.0
2024-03-11 13:30:00,208.97,209.04,208.87,208.93,6972.0,204.544,204.6125,204.4461,204.5048,6972.0
2024-03-11 13:40:00,208.89,209.0,208.88,208.99,3588.0,204.4656,204.5733,204.4559,204.5635,3588.0
2024-03-11 13:50:00,208.94,208.99,208.86,208.94,5787.0,204.5146,204.5635,204.4363,204.5146,5787.0
2024-03-11 14:00:00,208.95,208.98,208.87,208.94,4629.0,204.5244,204.5537,204.4461,204.5146,4629.0
2024-03-11 14:10:00,208.92,208.95,208.66,208.66,11781.0,204.495,204.5244,204.2405,204.2405,11781.0
2024-03-11 14:20:00,208.51,208.84,208.51,208.79,4766.0,204.0937,204.4167,204.0937,204.3678,4766.0
2024-03-11 14:30:00,208.75,208.88,208.71,208.74,6377.0,204.3286,204.4559,204.2895,204.3188,6377.0
2024-03-11 14:40:00,208.74,208.89,208.71,208.75,4022.0,204.3188,204.4656,204.2895,204.3286,4022.0
2024-03-11 14:50:00,208.75,208.85,208.71,208.85,5662.0,204.3286,204.4265,204.2895,204.4265,5662.0
2024-03-11 15:00:00,208.84,208.92,208.77,208.84,3838.0,204.4167,204.495,204.3482,204.4167,3838.0
2024-03-11 15:10:00,208.87,208.99,208.82,208.99,7692.0,204.4461,204.5635,204.3971,204.5635,7692.0
2024-03-11 15:20:00,208.99,209.12,208.99,209.04,8379.0,204.5635,204.6908,204.5635,204.6125,8379.0
2024-03-11 15:30:00,208.99,209.12,208.75,208.88,39655.0,204.5635,204.6908,204.3286,204.4559,39655.0
2024-03-11 15:40:00,208.89,209.04,208.77,208.85,21133.0,204.4656,204.6125,204.3482,204.4265,21133.0
2024-03-11 15:50:00,208.81,209.37,208.67,209.28,77581.0,204.3873,204.9355,204.2503,204.8474,77581.0
2024-03-12 09:30:00,208.61,209.27,208.42,209.0,37181.0,204.1916,204.8376,204.0056,204.5733,37181.0
2024-03-12 09:40:00,209.01,209.36,208.91,209.09,8004.0,204.5831,204.9257,204.4852,204.6614,8004.0
2024-03-12 09:50:00,209.08,209.74,209.08,209.64,7301.0,204.6516,205.2976,204.6516,205.1998,7301.0
2024-03-12 10:00:00,209.62,209.68,209.11,209.18,10574.0,205.1802,205.2389,204.681,204.7495,10574.0
2024-03-12 10:10:00,209.15,209.39,209.11,209.28,9733.0,204.7201,204.9551,204.681,204.8474,9733.0
2024-03-12 10:20:00,209.31,209.75,209.29,209.69,14040.0,204.8768,205.3074,204.8572,205.2487,14040.0
2024-03-12 10:30:00,209.74,210.21,209.68,210.15,17354.0,205.2976,205.7577,205.2389,205.699,17354.0
2024-03-12 10:40:00,210.06,210.2,209.89,210.06,21512.0,205.6109,205.7479,205.4445,205.6109,21512.0
2024-03-12 10:50:00,209.97,210.46,209.97,210.18,22858.0,205.5228,206.0024,205.5228,205.7283,22858.0
2024-03-12 11:00:00,210.18,210.26,209.95,210.18,7401.0,205.7283,205.8066,205.5032,205.7283,7401.0
2024-03-12 11:10:00,210.17,210.36,210.13,210.17,9454.0,205.7185,205.9045,205.6794,205.7185,9454.0
2024-03-12 11:20:00,210.18,210.27,209.97,209.98,12583.0,205.7283,205.8164,205.5228,205.5326,12583.0
2024-03-12 11:30:00,209.99,210.12,209.96,210.01,11702.0,205.5423,205.6696,205.513,205.5619,11702.0
2024-03-12 11:40:00,210.02,210.08,209.87,209.96,8243.0,205.5717,205.6304,205.4249,205.513,8243.0
2024-03-12 11:50:00,209.92,210.13,209.92,210.08,14380.0,205.4738,205.6794,205.4738,205.6304,14380.0
2024-03-12 12:00:00,210.09,210.21,210.02,210.21,10926.0,205.6402,205.7577,205.5717,205.7577,10926.0
2024-03-12 12:10:00,210.19,210.25,210.04,210.16,8839.0,205.7381,205.7968,205.5913,205.7087,8839.0
2024-03-12 12:20:00,210.18,210.18,209.98,210.05,5878.0,205.7283,205.7283,205.5326,205.6011,5878.0
2024-03-12 12:30:00,210.04,210.05,209.94,210.01,6235.0,205.5913,205.6011,205.4934,205.5619,6235.0
2024-03-12 12:40:00,210.03,210.03,209.67,209.79,8593.0,205.5815,205.5815,205.2291,205.3466,8593.0
2024-03-12 12:50:00,209.85,209.91,209.77,209.86,6719.0,205.4053,205.464,205.327,205.4151,6719.0
2024-03-12 13:00:00,209.89,209.9,209.57,209.59,5639.0,205.4445,205.4543,205.1312,205.1508,5639.0
2024-03-12 13:10:00,209.53,209.79,209.46,209.78,10991.0,205.0921,205.3466,205.0236,205.3368,10991.0
2024-03-12 13:20:00,209.79,209.82,209.67,209.7,6153.0,205.3466,205.3759,205.2291,205.2585,6153.0
2024-03-12 13:30:00,209.69,209.93,209.64,209.88,6649.0,205.2487,205.4836,205.1998,205.4347,6649.0
2024-03-12 13:40:00,209.88,210.21,209.84,210.2,6710.0,205.4347,205.7577,205.3955,205.7479,6710.0
2024-03-12 13:50:00,210.19,210.25,210.12,210.16,7202.0,205.7381,205.7968,205.6696,205.7087,7202.0
2024-03-12 14:00:00,210.13,210.3,210.13,210.29,7056.0,205.6794,205.8458,205.6794,205.836,7056.0
2024-03-12 14:10:00,210.3,210.39,210.27,210.33,4442.0,205.8458,205.9339,205.8164,205.8751,4442.0
2024-03-12 14:20:00,210.31,210.53,210.3,210.44,11675.0,205.8556,206.0709,205.8458,205.9828,11675.0
2024-03-12 14:30:00,210.44,210.49,210.26,210.31,7191.0,205.9828,206.0318,205.8066,205.8556,7191.0
2024-03-12 14:40:00,210.29,210.31,209.97,210.31,8002.0,205.836,205.8556,205.5228,205.8556,8002.0
2024-03-12 14:50:00,210.33,210.4,210.27,210.37,9472.0,205.8751,205.9437,205.8164,205.9143,9472.0
2024-03-12 15:00:00,210.33,210.37,210.23,210.32,7018.0,205.8751,205.9143,205.7773,205.8654,7018.0
2024-03-12 15:10:00,210.31,210.49,210.27,210.48,10320.0,205.8556,206.0318,205.8164,206.022,10320.0
2024-03-12 15:20:00,210.48,210.61,210.45,210.51,14227.0,206.022,206.1492,205.9926,206.0513,14227.0
2024-03-12 15:30:00,210.5,210.51,210.09,210.1,15997.0,206.0415,206.0513,205.6402,205.65,15997.0
2024-03-12 15:40:00,210.09,210.19,209.77,209.86,30673.0,205.6402,205.7381,205.327,205.4151,30673.0
2024-03-12 15:50:00,209.82,210.06,209.65,209.79,57582.0,205.3759,205.6109,205.2095,205.3466,57582.0
2024-03-13 09:30:00,210.47,210.75,209.39,209.46,23179.0,206.0122,206.2863,204.9551,205.0236,23179.0
2024-03-13 09:40:00,209.25,209.83,209.25,209.77,9019.0,204.818,205.3857,204.818,205.327,9019.0
2024-03-13 09:50:00,209.7,209.7,209.27,209.5,7477.0,205.2585,205.2585,204.8376,205.0627,7477.0
2024-03-13 10:00:00,209.57,209.73,209.5,209.67,9661.0,205.1312,205.2879,205.0627,205.2291,9661.0
2024-03-13 10:10:00,209.7,210.08,209.55,209.84,16495.0,205.2585,205.6304,205.1117,205.3955,16495.0
2024-03-13 10:20:00,209.89,210.0,209.72,209.8,7737.0,205.4445,205.5521,205.2781,205.3564,7737.0
2024-03-13 10:30:00,209.74,209.91,209.67,209.71,6969.0,205.2976,205.464,205.2291,205.2683,6969.0
2024-03-13 10:40:00,209.75,209.77,209.56,209.66,11681.0,205.3074,205.327,205.1215,205.2193,11681.0
2024-03-13 10:50:00,209.53,210.1,209.46,210.1,9677.0,205.0921,205.65,205.0236,205.65,9677.0
2024-03-13 11:00:00,210.04,210.1,209.59,209.59,10000.0,205.5913,205.65,205.1508,205.1508,10000.0
2024-03-13 11:10:00,209.61,210.07,209.54,209.99,11309.0,205.1704,205.6207,205.1019,205.5423,11309.0
2024-03-13 11:20:00,210.01,210.27,210.0,210.07,7471.0,205.5619,205.8164,205.5521,205.6207,7471.0
2024-03-13 11:30:00,210.06,210.16,209.96,210.12,4927.0,205.6109,205.7087,205.513,205.6696,4927.0
2024-03-13 11:40:00,210.16,210.38,210.12,210.14,7027.0,205.7087,205.9241,205.6696,205.6892,7027.0
2024-03-13 11:50:00,210.17,210.27,210.05,210.06,8367.0,205.7185,205.8164,205.6011,205.6109,8367.0
2024-03-13 12:00:00,210.08,210.19,210.03,210.04,5905.0,205.6304,205.7381,205.5815,205.5913,5905.0
2024-03-13 12:10:00,210.05,210.27,210.03,210.21,10582.0,205.6011,205.8164,205.5815,205.7577,10582.0
2024-03-13 12:20:00,210.15,210.24,210.15,210.23,4103.0,205.699,205.7871,205.699,205.7773,4103.0
2024-03-13 12:30:00,210.22,210.42,210.17,210.18,5893.0,205.7675,205.9632,205.7185,205.7283,5893.0
2024-03-13 12:40:00,210.17,210.21,210.09,210.11,6240.0,205.7185,205.7577,205.6402,205.6598,6240.0
2024-03-13 12:50:00,210.15,210.21,210.11,210.16,3575.0,205.699,205.7577,205.6598,205.7087,3575.0
2024-03-13 13:00:00,210.19,210.57,210.14,210.44,9785.0,205.7381,206.1101,205.6892,205.9828,9785.0
2024-03-13 13:10:00,210.49,210.63,210.46,210.48,8695.0,206.0318,206.1688,206.0024,206.022,8695.0
2024-03-13 13:20:00,210.48,210.6,210.47,210.47,6423.0,206.022,206.1394,206.0122,206.0122,6423.0
2024-03-13 13:30:00,210.47,210.69,210.42,210.65,6779.0,206.0122,206.2275,205.9632,206.1884,6779.0
2024-03-13 13:40:00,210.65,210.68,210.55,210.68,9389.0,206.1884,206.2177,206.0905,206.2177,9389.0
2024-03-13 13:50:00,210.69,210.82,210.56,210.81,10464.0,206.2275,206.3548,206.1003,206.345,10464.0
2024-03-13 14:00:00,210.83,210.83,210.69,210.75,9174.0,206.3646,206.3646,206.2275,206.2863,9174.0
2024-03-13 14:10:00,210.8,210.82,210.61,210.64,7239.0,206.3352,206.3548,206.1492,206.1786,7239.0
2024-03-13 14:20:00,210.64,210.7,210.53,210.57,10730.0,206.1786,206.2373,206.0709,206.1101,10730.0
2024-03-13 14:30:00,210.6,210.71,210.57,210.67,5280.0,206.1394,206.2471,206.1101,206.2079,5280.0
2024-03-13 14:40:00,210.65,210.68,210.54,210.65,4753.0,206.1884,206.2177,206.0807,206.1884,4753.0
2024-03-13 14:50:00,210.62,210.62,210.51,210.57,7523.0,206.159,206.159,206.0513,206.1101,7523.0
2024-03-13 15:00:00,210.55,210.68,210.49,210.6,12598.0,206.0905,206.2177,206.0318,206.1394,12598.0
2024-03-13 15:10:00,210.6,210.69,210.55,210.58,8077.0,206.1394,206.2275,206.0905,206.1199,8077.0
2024-03-13 15:20:00,210.55,210.67,210.15,210.26,11503.0,206.0905,206.2079,205.699,205.8066,11503.0
2024-03-13 15:30:00,210.28,210.54,210.2,210.29,21096.0,205.8262,206.0807,205.7479,205.836,21096.0
2024-03-13 15:40:00,210.27,210.84,210.25,210.79,32417.0,205.8164,206.3743,205.7968,206.3254,32417.0
2024-03-13 15:50:00,210.78,211.05,210.59,210.98,103107.0,206.3156,206.5799,206.1296,206.5114,103107.0
2024-03-14 09:30:00,210.72,210.94,209.63,209.64,24409.0,206.9924,207.2085,205.9217,205.9315,24409.0
2024-03-14 09:40:00,209.5,209.63,209.09,209.41,13299.0,205.794,205.9217,205.3913,205.7056,13299.0
2024-03-14 09:50:00,209.2,209.4,208.89,209.24,13699.0,205.4993,205.6958,205.1948,205.5386,13699.0
2024-03-14 10:00:00,209.27,209.36,208.99,209.18,13181.0,205.5681,205.6565,205.293,205.4797,13181.0
2024-03-14 10:10:00,209.07,209.52,209.07,209.52,5696.0,205.3716,205.8137,205.3716,205.8137,5696.0
2024-03-14 10:20:00,209.49,209.53,209.32,209.47,11587.0,205.7842,205.8235,205.6172,205.7645,11587.0
2024-03-14 10:30:00,209.49,209.64,209.38,209.4,6329.0,205.7842,205.9315,205.6761,205.6958,6329.0
2024-03-14 10:40:00,209.37,209.58,209.13,209.52,10304.0,205.6663,205.8726,205.4306,205.8137,10304.0
2024-03-14 10:50:00,209.52,209.56,209.17,209.21,22310.0,205.8137,205.853,205.4699,205.5091,22310.0
2024-03-14 11:00:00,209.25,209.34,208.75,208.92,11535.0,205.5484,205.6368,205.0573,205.2243,11535.0
2024-03-14 11:10:00,208.96,209.16,208.83,209.16,8947.0,205.2636,205.46,205.1359,205.46,8947.0
2024-03-14 11:20:00,209.2,209.2,208.87,208.97,6447.0,205.4993,205.4993,205.1752,205.2734,6447.0
2024-03-14 11:30:00,209.03,209.08,208.81,209.07,10473.0,205.3323,205.3814,205.1162,205.3716,10473.0
2024-03-14 11:40:00,209.08,209.21,208.99,209.12,4603.0,205.3814,205.5091,205.293,205.4207,4603.0
2024-03-14 11:50:00,209.12,209.38,209.07,209.31,2205.0,205.4207,205.6761,205.3716,205.6074,2205.0
2024-03-14 12:00:00,209.26,209.37,209.18,209.29,4691.0,205.5583,205.6663,205.4797,205.5877,4691.0
2024-03-14 12:10:00,209.3,209.38,209.27,209.35,1427.0,205.5976,205.6761,205.5681,205.6467,1427.0
2024-03-14 12:20:00,209.36,209.8,209.33,209.72,8918.0,205.6565,206.0887,205.627,206.0101,8918.0
2024-03-14 12:30:00,209.71,209.76,209.59,209.64,7362.0,206.0003,206.0494,205.8824,205.9315,7362.0
2024-03-14 12:40:00,209.69,209.72,209.61,209.68,1907.0,205.9807,206.0101,205.9021,205.9708,1907.0
2024-03-14 12:50:00,209.64,209.79,209.6,209.61,25791.0,205.9315,206.0789,205.8922,205.9021,25791.0
2024-03-14 13:00:00,209.6,210.02,209.57,210.02,12630.0,205.8922,206.3048,205.8628,206.3048,12630.0
2024-03-14 13:10:00,210.05,210.1,209.91,209.91,5650.0,206.3343,206.3834,206.1968,206.1968,5650.0
2024-03-14 13:20:00,209.85,209.93,209.72,209.75,7326.0,206.1378,206.2164,206.0101,206.0396,7326.0
2024-03-14 13:30:00,209.72,209.83,209.59,209.82,7385.0,206.0101,206.1182,205.8824,206.1084,7385.0
2024-03-14 13:40:00,209.79,209.86,209.69,209.76,6164.0,206.0789,206.1476,205.9807,206.0494,6164.0
2024-03-14 13:50:00,209.72,210.09,209.71,210.09,6603.0,206.0101,206.3736,206.0003,206.3736,6603.0
2024-03-14 14:00:00,210.09,210.1,209.95,209.95,2907.0,206.3736,206.3834,206.2361,206.2361,2907.0
2024-03-14 14:10:00,209.97,210.0,209.9,209.94,3775.0,206.2557,206.2852,206.1869,206.2262,3775.0
2024-03-14 14:20:00,209.95,209.95,209.72,209.83,12535.0,206.2361,206.2361,206.0101,206.1182,12535.0
2024-03-14 14:30:00,209.7,209.87,209.62,209.84,4987.0,205.9905,206.1575,205.9119,206.128,4987.0
2024-03-14 14:40:00,209.84,210.0,209.75,209.75,4163.0,206.128,206.2852,206.0396,206.0396,4163.0
2024-03-14 14:50:00,209.77,209.8,209.6,209.64,4413.0,206.0592,206.0887,205.8922,205.9315,4413.0
2024-03-14 15:00:00,209.64,209.77,209.52,209.54,12758.0,205.9315,206.0592,205.8137,205.8333,12758.0
2024-03-14 15:10:00,209.54,209.69,209.52,209.58,4913.0,205.8333,205.9807,205.8137,205.8726,4913.0
2024-03-14 15:20:00,209.6,209.72,209.59,209.68,6478.0,205.8922,206.0101,205.8824,205.9708,6478.0
2024-03-14 15:30:00,209.65,209.69,209.4,209.54,10713.0,205.9414,205.9807,205.6958,205.8333,10713.0
2024-03-14 15:40:00,209.59,210.08,209.57,210.08,20960.0,205.8824,206.3638,205.8628,206.3638,20960.0
2024-03-14 15:50:00,210.08,210.4,209.91,210.4,72831.0,206.3638,206.6781,206.1968,206.6781,72831.0
2024-03-15 09:30:00,208.98,210.92,208.95,210.09,288836.0,205.2832,207.1889,205.2537,206.3736,288836.0
2024-03-15 09:40:00,210.0,210.3,209.94,209.98,8301.0,206.2852,206.5799,206.2262,206.2655,8301.0
2024-03-15 09:50:00,210.03,210.09,209.45,209.78,10689.0,206.3146,206.3736,205.7449,206.0691,10689.0
2024-03-15 10:00:00,209.78,210.1,209.56,209.95,8523.0,206.0691,206.3834,205.853,206.2361,8523.0
2024-03-15 10:10:00,209.98,210.32,209.89,210.27,7571.0,206.2655,206.5995,206.1771,206.5504,7571.0
2024-03-15 10:20:00,210.35,210.5,210.06,210.19,6088.0,206.629,206.7763,206.3441,206.4718,6088.0
2024-03-15 10:30:00,210.14,210.18,209.85,209.97,7542.0,206.4227,206.462,206.1378,206.2557,7542.0
2024-03-15 10:40:00,210.03,210.43,210.02,210.34,9055.0,206.3146,206.7076,206.3048,206.6192,9055.0
2024-03-15 10:50:00,210.31,210.5,210.19,210.49,23387.0,206.5897,206.7763,206.4718,206.7665,23387.0
2024-03-15 11:00:00,210.52,210.55,210.26,210.39,3648.0,206.796,206.8254,206.5406,206.6683,3648.0
2024-03-15 11:10:00,210.45,210.48,210.37,210.43,6175.0,206.7272,206.7567,206.6486,206.7076,6175.0
2024-03-15 11:20:00,210.42,210.62,210.4,210.53,8890.0,206.6977,206.8942,206.6781,206.8058,8890.0
2024-03-15 11:30:00,210.5,210.52,210.34,210.41,7820.0,206.7763,206.796,206.6192,206.6879,7820.0
2024-03-15 11:40:00,210.37,210.37,210.11,210.14,5777.0,206.6486,206.6486,206.3932,206.4227,5777.0
2024-03-15 11:50:00,210.12,210.23,210.03,210.06,5795.0,206.403,206.5111,206.3146,206.3441,5795.0
2024-03-15 12:00:00,210.06,210.09,209.99,210.03,4952.0,206.3441,206.3736,206.2753,206.3146,4952.0
2024-03-15 12:10:00,210.03,210.03,209.79,209.94,9059.0,206.3146,206.3146,206.0789,206.2262,9059.0
2024-03-15 12:20:00,209.94,209.96,209.48,209.48,7259.0,206.2262,206.2459,205.7744,205.7744,7259.0
2024-03-15 12:30:00,209.5,209.7,209.5,209.57,4255.0,205.794,205.9905,205.794,205.8628,4255.0
2024-03-15 12:40:00,209.56,209.6,209.39,209.39,7080.0,205.853,205.8922,205.686,205.686,7080.0
2024-03-15 12:50:00,209.4,209.62,209.37,209.62,6735.0,205.6958,205.9119,205.6663,205.9119,6735.0
2024-03-15 13:00:00,209.61,209.89,209.6,209.72,6978.0,205.9021,206.1771,205.8922,206.0101,6978.0
2024-03-15 13:10:00,209.7,209.87,209.68,209.68,4285.0,205.9905,206.1575,205.9708,205.9708,4285.0
2024-03-15 13:20:00,209.73,210.03,209.73,209.95,4374.0,206.0199,206.3146,206.0199,206.2361,4374.0
2024-03-15 13:30:00,209.95,210.02,209.8,209.85,6871.0,206.2361,206.3048,206.0887,206.1378,6871.0
2024-03-15 13:40:00,209.86,209.87,209.71,209.83,7183.0,206.1476,206.1575,206.0003,206.1182,7183.0
2024-03-15 13:50:00,209.87,210.02,209.84,210.02,8547.0,206.1575,206.3048,206.128,206.3048,8547.0
2024-03-15 14:00:00,210.03,210.08,209.87,210.07,8175.0,206.3146,206.3638,206.1575,206.3539,8175.0
2024-03-15 14:10:00,210.06,210.2,210.05,210.17,7895.0,206.3441,206.4816,206.3343,206.4522,7895.0
2024-03-15 14:20:00,210.18,210.21,210.05,210.14,5709.0,206.462,206.4915,206.3343,206.4227,5709.0
2024-03-15 14:30:00,210.11,210.25,210.01,210.25,4759.0,206.3932,206.5307,206.295,206.5307,4759.0
2024-03-15 14:40:00,210.23,210.34,210.03,210.04,5427.0,206.5111,206.6192,206.3146,206.3245,5427.0
2024-03-15 14:50:00,210.03,210.22,209.98,210.01,8785.0,206.3146,206.5013,206.2655,206.295,8785.0
2024-03-15 15:00:00,209.88,210.12,209.85,209.91,12397.0,206.1673,206.403,206.1378,206.1968,12397.0
2024-03-15 15:10:00,209.9,210.11,209.9,210.11,8830.0,206.1869,206.3932,206.1869,206.3932,8830.0
2024-03-15 15:20:00,210.18,210.18,210.0,210.08,10409.0,206.462,206.462,206.2852,206.3638,10409.0
2024-03-15 15:30:00,210.06,210.08,209.84,209.85,13012.0,206.3441,206.3638,206.128,206.1378,13012.0
2024-03-15 15:40:00,209.83,210.09,209.73,210.01,31854.0,206.1182,206.3736,206.0199,206.295,31854.0
2024-03-15 15:50:00,210.1,210.6,209.85,210.53,123676.0,206.3834,206.8746,206.1378,206.8058,123676.0
2024-03-18 09:30:00,210.59,211.3,210.59,211.01,74782.0,206.8647,207.5622,206.8647,207.2773,74782.0
2024-03-18 09:40:00,211.11,211.47,210.89,210.89,19460.0,207.3755,207.7292,207.1594,207.1594,19460.0
2024-03-18 09:50:00,210.86,211.07,210.53,210.62,6450.0,207.13,207.3362,206.8058,206.8942,6450.0
2024-03-18 10:00:00,210.61,211.1,210.37,211.03,18818.0,206.8844,207.3657,206.6486,207.2969,18818.0
2024-03-18 10:10:00,211.02,211.13,210.63,210.85,9793.0,207.2871,207.3952,206.904,207.1201,9793.0
2024-03-18 10:20:00,210.93,210.93,210.64,210.67,6260.0,207.1987,207.1987,206.9138,206.9433,6260.0
2024-03-18 10:30:00,210.69,211.27,210.69,211.09,6665.0,206.963,207.5327,206.963,207.3559,6665.0
2024-03-18 10:40:00,211.08,211.28,210.95,211.28,8100.0,207.3461,207.5425,207.2184,207.5425,8100.0
2024-03-18 10:50:00,211.27,211.54,211.27,211.47,8556.0,207.5327,207.7979,207.5327,207.7292,8556.0
2024-03-18 11:00:00,211.39,211.55,211.34,211.41,11227.0,207.6506,207.8077,207.6015,207.6702,11227.0
2024-03-18 11:10:00,211.42,211.56,211.41,211.46,8981.0,207.68,207.8176,207.6702,207.7193,8981.0
2024-03-18 11:20:00,211.51,211.72,211.38,211.72,20439.0,207.7685,207.9747,207.6408,207.9747,20439.0
2024-03-18 11:30:00,211.75,211.96,211.69,211.93,8781.0,208.0042,208.2105,207.9453,208.181,8781.0
2024-03-18 11:40:00,211.93,211.97,211.59,211.63,25058.0,208.181,208.2203,207.847,207.8863,25058.0
2024-03-18 11:50:00,211.72,211.72,211.52,211.67,3465.0,207.9747,207.9747,207.7783,207.9256,3465.0
2024-03-18 12:00:00,211.66,211.69,211.52,211.57,5820.0,207.9158,207.9453,207.7783,207.8274,5820.0
2024-03-18 12:10:00,211.57,212.14,211.55,212.14,13236.0,207.8274,208.3873,207.8077,208.3873,13236.0
2024-03-18 12:20:00,212.08,212.24,212.04,212.23,7395.0,208.3284,208.4855,208.2891,208.4757,7395.0
2024-03-18 12:30:00,212.22,212.25,211.93,211.93,15613.0,208.4659,208.4954,208.181,208.181,15613.0
2024-03-18 12:40:00,211.93,212.07,211.9,212.01,6299.0,208.181,208.3186,208.1516,208.2596,6299.0
2024-03-18 12:50:00,211.98,212.18,211.96,212.02,4822.0,208.2301,208.4266,208.2105,208.2694,4822.0
2024-03-18 13:00:00,212.05,212.21,212.05,212.16,6018.0,208.2989,208.4561,208.2989,208.407,6018.0
2024-03-18 13:10:00,212.13,212.18,211.96,211.97,6294.0,208.3775,208.4266,208.2105,208.2203,6294.0
2024-03-18 13:20:00,211.91,212.18,211.87,212.18,5419.0,208.1614,208.4266,208.1221,208.4266,5419.0
2024-03-18 13:30:00,212.19,212.19,211.96,212.0,6625.0,208.4364,208.4364,208.2105,208.2498,6625.0
2024-03-18 13:40:00,211.98,212.0,211.89,211.97,3858.0,208.2301,208.2498,208.1417,208.2203,3858.0
2024-03-18 13:50:00,211.95,212.0,211.92,211.99,5181.0,208.2007,208.2498,208.1712,208.24,5181.0
2024-03-18 14:00:00,212.04,212.1,211.8,211.8,3617.0,208.2891,208.348,208.0533,208.0533,3617.0
2024-03-18 14:10:00,211.8,212.0,211.78,211.99,6342.0,208.0533,208.2498,208.0337,208.24,6342.0
2024-03-18 14:20:00,212.0,212.08,211.97,212.01,4626.0,208.2498,208.3284,208.2203,208.2596,4626.0
2024-03-18 14:30:00,212.01,212.05,211.9,211.99,6446.0,208.2596,208.2989,208.1516,208.24,6446.0
2024-03-18 14:40:00,211.97,212.01,211.78,211.86,17336.0,208.2203,208.2596,208.0337,208.1123,17336.0
2024-03-18 14:50:00,211.87,212.01,211.85,211.94,10973.0,208.1221,208.2596,208.1024,208.1909,10973.0
2024-03-18 15:00:00,211.93,212.01,211.77,211.8,21892.0,208.181,208.2596,208.0239,208.0533,21892.0
2024-03-18 15:10:00,211.83,211.96,211.77,211.89,5625.0,208.0828,208.2105,208.0239,208.1417,5625.0
2024-03-18 15:20:00,211.86,212.0,211.78,211.78,7644.0,208.1123,208.2498,208.0337,208.0337,7644.0
2024-03-18 15:30:00,211.81,211.92,211.7,211.82,15268.0,208.0632,208.1712,207.9551,208.073,15268.0
2024-03-18 15:40:00,211.81,211.96,211.67,211.75,25839.0,208.0632,208.2105,207.9256,208.0042,25839.0
2024-03-18 15:50:00,211.71,211.73,211.41,211.65,94596.0,207.9649,207.9846,207.6702,207.906,94596.0
2024-03-19 09:30:00,212.79,213.0,212.2,212.39,30490.0,209.0258,209.2321,208.4463,208.6329,30490.0
2024-03-19 09:40:00,212.4,212.64,212.32,212.39,31724.0,208.6427,208.8785,208.5641,208.6329,31724.0
2024-03-19 09:50:00,212.4,212.71,212.16,212.64,8291.0,208.6427,208.9472,208.407,208.8785,8291.0
2024-03-19 10:00:00,212.7,212.79,211.85,211.91,8237.0,208.9374,209.0258,208.1024,208.1614,8237.0
2024-03-19 10:10:00,211.94,212.0,211.85,211.98,11245.0,208.1909,208.2498,208.1024,208.2301,11245.0
2024-03-19 10:20:00,212.03,212.13,211.8,211.84,8544.0,208.2793,208.3775,208.0533,208.0926,8544.0
2024-03-19 10:30:00,211.88,212.08,211.87,212.05,9127.0,208.1319,208.3284,208.1221,208.2989,9127.0
2024-03-19 10:40:00,212.05,212.25,211.99,212.15,8979.0,208.2989,208.4954,208.24,208.3971,8979.0
2024-03-19 10:50:00,212.19,212.19,211.98,212.1,7209.0,208.4364,208.4364,208.2301,208.348,7209.0
2024-03-19 11:00:00,212.09,212.24,212.0,212.24,4783.0,208.3382,208.4855,208.2498,208.4855,4783.0
2024-03-19 11:10:00,212.21,212.29,212.14,212.23,9194.0,208.4561,208.5347,208.3873,208.4757,9194.0
2024-03-19 11:20:00,212.17,212.25,212.1,212.16,6747.0,208.4168,208.4954,208.348,208.407,6747.0
2024-03-19 11:30:00,212.2,212.28,211.9,211.96,7786.0,208.4463,208.5248,208.1516,208.2105,7786.0
2024-03-19 11:40:00,211.98,212.04,211.62,211.85,8437.0,208.2301,208.2891,207.8765,208.1024,8437.0
2024-03-19 11:50:00,211.84,212.03,211.79,211.89,8128.0,208.0926,208.2793,208.0435,208.1417,8128.0
2024-03-19 12:00:00,211.86,211.88,211.71,211.71,3291.0,208.1123,208.1319,207.9649,207.9649,3291.0
2024-03-19 12:10:00,211.7,211.7,211.56,211.64,8691.0,207.9551,207.9551,207.8176,207.8962,8691.0
2024-03-19 12:20:00,211.65,211.81,211.63,211.68,4309.0,207.906,208.0632,207.8863,207.9355,4309.0
2024-03-19 12:30:00,211.76,211.78,211.58,211.67,4397.0,208.014,208.0337,207.8372,207.9256,4397.0
2024-03-19 12:40:00,211.7,211.77,211.59,211.61,8703.0,207.9551,208.0239,207.847,207.8667,8703.0
2024-03-19 12:50:00,211.64,211.97,211.61,211.87,6720.0,207.8962,208.2203,207.8667,208.1221,6720.0
2024-03-19 13:00:00,211.89,211.93,211.46,211.56,5169.0,208.1417,208.181,207.7193,207.8176,5169.0
2024-03-19 13:10:00,211.58,211.63,211.49,211.6,2371.0,207.8372,207.8863,207.7488,207.8569,2371.0
2024-03-19 13:20:00,211.62,211.79,211.6,211.75,5825.0,207.8765,208.0435,207.8569,208.0042,5825.0
2024-03-19 13:30:00,211.81,211.81,211.64,211.69,6834.0,208.0632,208.0632,207.8962,207.9453,6834.0
2024-03-19 13:40:00,211.69,211.73,211.59,211.61,7909.0,207.9453,207.9846,207.847,207.8667,7909.0
2024-03-19 13:50:00,211.59,211.64,211.54,211.58,6085.0,207.847,207.8962,207.7979,207.8372,6085.0
2024-03-19 14:00:00,211.58,211.69,211.45,211.55,6502.0,207.8372,207.9453,207.7095,207.8077,6502.0
2024-03-19 14:10:00,211.53,211.53,211.41,211.41,6289.0,207.7881,207.7881,207.6702,207.6702,6289.0
2024-03-19 14:20:00,211.41,211.61,211.4,211.56,7827.0,207.6702,207.8667,207.6604,207.8176,7827.0
2024-03-19 14:30:00,211.58,211.68,211.5,211.55,14175.0,207.8372,207.9355,207.7586,207.8077,14175.0
2024-03-19 14:40:00,211.52,211.55,211.44,211.46,7576.0,207.7783,207.8077,207.6997,207.7193,7576.0
2024-03-19 14:50:00,211.45,211.62,211.45,211.51,9999.0,207.7095,207.8765,207.7095,207.7685,9999.0
2024-03-19 15:00:00,211.48,211.56,211.45,211.54,10164.0,207.739,207.8176,207.7095,207.7979,10164.0
2024-03-19 15:10:00,211.54,211.61,211.32,211.55,15160.0,207.7979,207.8667,207.5818,207.8077,15160.0
2024-03-19 15:20:00,211.56,211.63,211.36,211.48,10358.0,207.8176,207.8863,207.6211,207.739,10358.0
2024-03-19 15:30:00,211.47,211.54,211.38,211.54,11458.0,207.7292,207.7979,207.6408,207.7979,11458.0
2024-03-19 15:40:00,211.53,211.67,211.48,211.62,21324.0,207.7881,207.9256,207.739,207.8765,21324.0
2024-03-19 15:50:00,211.63,212.12,211.51,212.09,83471.0,207.8863,208.3677,207.7685,208.3382,83471.0
2024-03-20 09:30:00,212.4,212.67,211.44,211.97,25873.0,208.6427,208.9079,207.6997,208.2203,25873.0
2024-03-20 09:40:00,211.94,212.34,211.94,212.23,14339.0,208.1909,208.5838,208.1909,208.4757,14339.0
2024-03-20 09:50:00,212.2,212.27,212.03,212.27,8767.0,208.4463,208.515,208.2793,208.515,8767.0
2024-03-20 10:00:00,212.24,212.73,212.21,212.62,7832.0,208.4855,208.9669,208.4561,208.8588,7832.0
2024-03-20 10:10:00,212.62,212.7,212.49,212.66,7083.0,208.8588,208.9374,208.7311,208.8981,7083.0
2024-03-20 10:20:00,212.67,212.73,212.39,212.45,9509.0,208.9079,208.9669,208.6329,208.6918,9509.0
2024-03-20 10:30:00,212.51,212.51,212.3,212.44,8374.0,208.7508,208.7508,208.5445,208.682,8374.0
2024-03-20 10:40:00,212.45,212.59,212.28,212.59,6350.0,208.6918,208.8294,208.5248,208.8294,6350.0
2024-03-20 10:50:00,212.63,212.66,212.53,212.59,6599.0,208.8686,208.8981,208.7704,208.8294,6599.0
2024-03-20 11:00:00,212.58,212.7,212.43,212.66,6097.0,208.8195,208.9374,208.6722,208.8981,6097.0
2024-03-20 11:10:00,212.65,212.69,212.58,212.62,8969.0,208.8883,208.9276,208.8195,208.8588,8969.0
2024-03-20 11:20:00,212.59,212.61,212.46,212.57,5314.0,208.8294,208.849,208.7017,208.8097,5314.0
2024-03-20 11:30:00,212.55,212.58,212.39,212.42,6703.0,208.7901,208.8195,208.6329,208.6624,6703.0
2024-03-20 11:40:00,212.4,212.47,212.34,212.35,3153.0,208.6427,208.7115,208.5838,208.5936,3153.0
2024-03-20 11:50:00,212.29,212.46,212.26,212.39,8938.0,208.5347,208.7017,208.5052,208.6329,8938.0
2024-03-20 12:00:00,212.31,212.43,212.16,212.2,6837.0,208.5543,208.6722,208.407,208.4463,6837.0
2024-03-20 12:10:00,212.26,212.26,211.96,212.0,5012.0,208.5052,208.5052,208.2105,208.2498,5012.0
2024-03-20 12:20:00,211.97,212.16,211.96,212.15,6070.0,208.2203,208.407,208.2105,208.3971,6070.0
2024-03-20 12:30:00,212.04,212.08,211.94,212.07,4360.0,208.2891,208.3284,208.1909,208.3186,4360.0
2024-03-20 12:40:00,212.06,212.25,212.06,212.2,3714.0,208.3087,208.4954,208.3087,208.4463,3714.0
2024-03-20 12:50:00,212.21,212.38,212.18,212.28,4918.0,208.4561,208.6231,208.4266,208.5248,4918.0
2024-03-20 13:00:00,212.31,212.39,212.1,212.18,10415.0,208.5543,208.6329,208.348,208.4266,10415.0
2024-03-20 13:10:00,212.15,212.15,212.03,212.04,5313.0,208.3971,208.3971,208.2793,208.2891,5313.0
2024-03-20 13:20:00,212.08,212.17,212.05,212.17,5728.0,208.3284,208.4168,208.2989,208.4168,5728.0
2024-03-20 13:30:00,212.18,212.2,211.98,212.01,6554.0,208.4266,208.4463,208.2301,208.2596,6554.0
2024-03-20 13:40:00,212.0,212.12,211.89,212.04,7637.0,208.2498,208.3677,208.1417,208.2891,7637.0
2024-03-20 13:50:00,212.04,212.12,211.83,211.86,3786.0,208.2891,208.3677,208.0828,208.1123,3786.0
2024-03-20 14:00:00,211.89,212.1,211.7,211.72,10562.0,208.1417,208.348,207.9551,207.9747,10562.0
2024-03-20 14:10:00,211.81,211.87,211.57,211.75,7175.0,208.0632,208.1221,207.8274,208.0042,7175.0
2024-03-20 14:20:00,211.76,211.93,211.57,211.89,11695.0,208.014,208.181,207.8274,208.1417,11695.0
2024-03-20 14:30:00,211.98,212.1,211.74,211.87,13691.0,208.2301,208.348,207.9944,208.1221,13691.0
2024-03-20 14:40:00,211.87,212.3,211.78,212.05,10540.0,208.1221,208.5445,208.0337,208.2989,10540.0
2024-03-20 14:50:00,212.08,212.16,211.84,211.97,12993.0,208.3284,208.407,208.0926,208.2203,12993.0
2024-03-20 15:00:00,211.97,212.54,211.91,212.37,16497.0,208.2203,208.7802,208.1614,208.6132,16497.0
2024-03-20 15:10:00,212.41,212.49,212.14,212.28,21103.0,208.6525,208.7311,208.3873,208.5248,21103.0
2024-03-20 15:20:00,212.25,212.36,212.17,212.25,18212.0,208.4954,208.6034,208.4168,208.4954,18212.0
2024-03-20 15:30:00,212.24,212.28,212.04,212.19,20659.0,208.4855,208.5248,208.2891,208.4364,20659.0
2024-03-20 15:40:00,212.18,212.19,211.67,211.71,32095.0,208.4266,208.4364,207.9256,207.9649,32095.0
2024-03-20 15:50:00,211.75,211.98,211.68,211.81,93801.0,208.0042,208.2301,207.9355,208.0632,93801.0
2024-03-21 09:30:00,211.87,211.97,210.77,211.41,38989.0,208.1221,208.2203,207.0415,207.6702,38989.0
2024-03-21 09:40:00,211.45,211.74,211.29,211.7,14179.0,207.7095,207.9944,207.5523,207.9551,14179.0
2024-03-21 09:50:00,211.73,212.52,211.73,212.48,14997.0,207.9846,208.7606,207.9846,208.7213,14997.0
2024-03-21 10:00:00,212.6,212.72,212.23,212.27,12439.0,208.8392,208.9571,208.4757,208.515,12439.0
2024-03-21 10:10:00,212.23,212.52,212.01,212.01,20836.0,208.4757,208.7606,208.2596,208.2596,20836.0
2024-03-21 10:20:00,212.13,212.23,211.89,212.15,11756.0,208.3775,208.4757,208.1417,208.3971,11756.0
2024-03-21 10:30:00,212.12,212.27,211.65,211.73,10057.0,208.3677,208.515,207.906,207.9846,10057.0
2024-03-21 10:40:00,211.75,212.1,211.67,211.81,17320.0,208.0042,208.348,207.9256,208.0632,17320.0
2024-03-21 10:50:00,211.83,212.19,211.82,212.02,17162.0,208.0828,208.4364,208.073,208.2694,17162.0
2024-03-21 11:00:00,212.01,212.46,212.0,212.4,10111.0,208.2596,208.7017,208.2498,208.6427,10111.0
2024-03-21 11:10:00,212.35,212.41,212.13,212.21,10232.0,208.5936,208.6525,208.3775,208.4561,10232.0
2024-03-21 11:20:00,212.11,212.23,212.05,212.05,8505.0,208.3578,208.4757,208.2989,208.2989,8505.0
2024-03-21 11:30:00,212.02,212.18,212.0,212.02,6415.0,208.2694,208.4266,208.2498,208.2694,6415.0
2024-03-21 11:40:00,212.11,212.12,211.78,211.84,9561.0,208.3578,208.3677,208.0337,208.0926,9561.0
2024-03-21 11:50:00,211.87,212.15,211.86,212.05,9476.0,208.1221,208.3971,208.1123,208.2989,9476.0
2024-03-21 12:00:00,212.06,212.12,211.55,211.55,12282.0,208.3087,208.3677,207.8077,207.8077,12282.0
2024-03-21 12:10:00,211.59,211.92,211.52,211.92,12212.0,207.847,208.1712,207.7783,208.1712,12212.0
2024-03-21 12:20:00,211.98,212.03,211.77,211.77,7991.0,208.2301,208.2793,208.0239,208.0239,7991.0
2024-03-21 12:30:00,211.78,211.87,211.57,211.67,7853.0,208.0337,208.1221,207.8274,207.9256,7853.0
2024-03-21 12:40:00,211.64,211.69,211.54,211.68,8522.0,207.8962,207.9453,207.7979,207.9355,8522.0
2024-03-21 12:50:00,211.67,211.81,211.67,211.78,7776.0,207.9256,208.0632,207.9256,208.0337,7776.0
2024-03-21 13:00:00,211.81,211.87,211.74,211.87,10499.0,208.0632,208.1221,207.9944,208.1221,10499.0
2024-03-21 13:10:00,211.85,212.18,211.82,212.02,12379.0,208.1024,208.4266,208.073,208.2694,12379.0
2024-03-21 13:20:00,211.99,212.08,211.84,211.84,9914.0,208.24,208.3284,208.0926,208.0926,9914.0
2024-03-21 13:30:00,211.81,211.86,211.7,211.76,8324.0,208.0632,208.1123,207.9551,208.014,8324.0
2024-03-21 13:40:00,211.78,211.83,211.68,211.77,10450.0,208.0337,208.0828,207.9355,208.0239,10450.0
2024-03-21 13:50:00,211.76,211.79,211.59,211.71,12283.0,208.014,208.0435,207.847,207.9649,12283.0
2024-03-21 14:00:00,211.67,211.92,211.67,211.82,13745.0,207.9256,208.1712,207.9256,208.073,13745.0
2024-03-21 14:10:00,211.86,212.1,211.83,211.95,12942.0,208.1123,208.348,208.0828,208.2007,12942.0
2024-03-21 14:20:00,211.98,212.03,211.66,211.74,38055.0,208.2301,208.2793,207.9158,207.9944,38055.0
2024-03-21 14:30:00,211.74,211.87,211.68,211.71,14201.0,207.9944,208.1221,207.9355,207.9649,14201.0
2024-03-21 14:40:00,211.68,212.07,211.62,211.96,26721.0,207.9355,208.3186,207.8765,208.2105,26721.0
2024-03-21 14:50:00,211.96,212.12,211.93,211.93,11152.0,208.2105,208.3677,208.181,208.181,11152.0
2024-03-21 15:00:00,211.94,212.03,211.82,211.94,14197.0,208.1909,208.2793,208.073,208.1909,14197.0
2024-03-21 15:10:00,211.95,211.95,211.7,211.71,11461.0,208.2007,208.2007,207.9551,207.9649,11461.0
2024-03-21 15:20:00,211.72,211.86,211.64,211.84,18463.0,207.9747,208.1123,207.8962,208.0926,18463.0
2024-03-21 15:30:00,211.87,211.98,211.71,211.88,46026.0,208.1221,208.2301,207.9649,208.1319,46026.0
2024-03-21 15:40:00,211.87,212.25,211.83,211.99,34972.0,208.1221,208.4954,208.0828,208.24,34972.0
2024-03-21 15:50:00,211.98,212.57,211.96,212.39,186136.0,208.2301,208.8097,208.2105,208.6329,186136.0
2024-03-22 09:30:00,212.45,212.6,211.85,212.21,54492.0,208.6918,208.8392,208.1024,208.4561,54492.0
2024-03-22 09:40:00,212.21,212.27,211.99,212.11,13563.0,208.4561,208.515,208.24,208.3578,13563.0
2024-03-22 09:50:00,212.13,212.24,211.67,211.78,9810.0,208.3775,208.4855,207.9256,208.0337,9810.0
2024-03-22 10:00:00,211.73,211.86,211.55,211.76,12361.0,207.9846,208.1123,207.8077,208.014,12361.0
2024-03-22 10:10:00,211.65,211.77,211.45,211.46,15719.0,207.906,208.0239,207.7095,207.7193,15719.0
2024-03-22 10:20:00,211.49,211.87,211.49,211.76,19777.0,207.7488,208.1221,207.7488,208.014,19777.0
2024-03-22 10:30:00,211.75,211.75,211.47,211.63,13720.0,208.0042,208.0042,207.7292,207.8863,13720.0
2024-03-22 10:40:00,211.59,211.62,211.4,211.52,15812.0,207.847,207.8765,207.6604,207.7783,15812.0
2024-03-22 10:50:00,211.58,211.68,211.52,211.53,22061.0,207.8372,207.9355,207.7783,207.7881,22061.0
2024-03-22 11:00:00,211.54,211.69,211.46,211.51,7807.0,207.7979,207.9453,207.7193,207.7685,7807.0
2024-03-22 11:10:00,211.53,211.59,211.42,211.48,7382.0,207.7881,207.847,207.68,207.739,7382.0
2024-03-22 11:20:00,211.46,211.51,211.16,211.2,7455.0,207.7193,207.7685,207.4246,207.4639,7455.0
2024-03-22 11:30:00,211.29,211.52,211.26,211.46,9880.0,207.5523,207.7783,207.5229,207.7193,9880.0
2024-03-22 11:40:00,211.48,211.56,211.38,211.49,7845.0,207.739,207.8176,207.6408,207.7488,7845.0
2024-03-22 11:50:00,211.49,211.52,211.29,211.29,7248.0,207.7488,207.7783,207.5523,207.5523,7248.0
2024-03-22 12:00:00,211.32,211.44,211.26,211.3,8267.0,207.5818,207.6997,207.5229,207.5622,8267.0
2024-03-22 12:10:00,211.28,211.38,211.22,211.22,19327.0,207.5425,207.6408,207.4836,207.4836,19327.0
2024-03-22 12:20:00,211.25,211.29,211.13,211.2,7935.0,207.5131,207.5523,207.3952,207.4639,7935.0
2024-03-22 12:30:00,211.17,211.25,211.06,211.23,26408.0,207.4345,207.5131,207.3264,207.4934,26408.0
2024-03-22 12:40:00,211.27,211.32,211.2,211.23,5074.0,207.5327,207.5818,207.4639,207.4934,5074.0
2024-03-22 12:50:00,211.27,211.31,211.2,211.2,4554.0,207.5327,207.572,207.4639,207.4639,4554.0
2024-03-22 13:00:00,211.19,211.24,211.12,211.16,3262.0,207.4541,207.5032,207.3854,207.4246,3262.0
2024-03-22 13:10:00,211.14,211.21,211.06,211.17,7761.0,207.405,207.4738,207.3264,207.4345,7761.0
2024-03-22 13:20:00,211.16,211.21,210.96,211.18,12570.0,207.4246,207.4738,207.2282,207.4443,12570.0
2024-03-22 13:30:00,211.19,211.33,211.06,211.25,18721.0,207.4541,207.5916,207.3264,207.5131,18721.0
2024-03-22 13:40:00,211.23,211.39,211.09,211.36,30180.0,207.4934,207.6506,207.3559,207.6211,30180.0
2024-03-22 13:50:00,211.34,211.69,211.33,211.66,14294.0,207.6015,207.9453,207.5916,207.9158,14294.0
2024-03-22 14:00:00,211.66,211.7,211.5,211.53,16595.0,207.9158,207.9551,207.7586,207.7881,16595.0
2024-03-22 14:10:00,211.57,211.69,211.54,211.62,11842.0,207.8274,207.9453,207.7979,207.8765,11842.0
2024-03-22 14:20:00,211.66,211.95,211.66,211.9,7251.0,207.9158,208.2007,207.9158,208.1516,7251.0
2024-03-22 14:30:00,211.88,211.92,211.64,211.8,25261.0,208.1319,208.1712,207.8962,208.0533,25261.0
2024-03-22 14:40:00,211.77,211.94,211.77,211.94,5608.0,208.0239,208.1909,208.0239,208.1909,5608.0
2024-03-22 14:50:00,211.94,211.94,211.8,211.85,4449.0,208.1909,208.1909,208.0533,208.1024,4449.0
2024-03-22 15:00:00,211.84,211.97,211.8,211.97,11114.0,208.0926,208.2203,208.0533,208.2203,11114.0
2024-03-22 15:10:00,212.02,212.04,211.75,211.85,8715.0,208.2694,208.2891,208.0042,208.1024,8715.0
2024-03-22 15:20:00,211.86,212.03,211.85,211.92,9074.0,208.1123,208.2793,208.1024,208.1712,9074.0
2024-03-22 15:30:00,211.93,212.2,211.91,212.03,21870.0,208.181,208.4463,208.1614,208.2793,21870.0
2024-03-22 15:40:00,212.02,212.06,211.69,211.84,33902.0,208.2694,208.3087,207.9453,208.0926,33902.0
2024-03-22 15:50:00,211.86,212.02,211.66,211.79,92332.0,208.1123,208.2694,207.9158,208.0435,92332.0
2024-03-25 09:30:00,211.56,212.02,211.34,211.44,48934.0,207.8176,208.2694,207.6015,207.6997,48934.0
2024-03-25 09:40:00,211.34,212.07,211.34,211.84,8018.0,207.6015,208.3186,207.6015,208.0926,8018.0
2024-03-25 09:50:00,211.9,211.98,211.53,211.98,4365.0,208.1516,208.2301,207.7881,208.2301,4365.0
2024-03-25 10:00:00,211.95,212.0,211.84,211.96,4851.0,208.2007,208.2498,208.0926,208.2105,4851.0
2024-03-25 10:10:00,211.92,212.0,211.83,211.95,3504.0,208.1712,208.2498,208.0828,208.2007,3504.0
2024-03-25 10:20:00,211.98,212.24,211.91,212.0,21471.0,208.2301,208.4855,208.1614,208.2498,21471.0
2024-03-25 10:30:00,212.06,212.08,211.9,212.0,6331.0,208.3087,208.3284,208.1516,208.2498,6331.0
2024-03-25 10:40:00,212.03,212.05,211.9,212.0,5982.0,208.2793,208.2989,208.1516,208.2498,5982.0
2024-03-25 10:50:00,212.04,212.15,211.97,212.12,12387.0,208.2891,208.3971,208.2203,208.3677,12387.0
2024-03-25 11:00:00,212.12,212.13,211.91,211.95,5316.0,208.3677,208.3775,208.1614,208.2007,5316.0
2024-03-25 11:10:00,211.91,211.99,211.77,211.95,12891.0,208.1614,208.24,208.0239,208.2007,12891.0
2024-03-25 11:20:00,211.97,211.98,211.78,211.78,8520.0,208.2203,208.2301,208.0337,208.0337,8520.0
2024-03-25 11:30:00,211.74,211.79,211.14,211.2,10020.0,207.9944,208.0435,207.405,207.4639,10020.0
2024-03-25 11:40:00,211.22,211.4,211.08,211.13,15199.0,207.4836,207.6604,207.3461,207.3952,15199.0
2024-03-25 11:50:00,211.13,211.31,211.07,211.14,12306.0,207.3952,207.572,207.3362,207.405,12306.0
2024-03-25 12:00:00,211.18,211.23,211.12,211.18,10206.0,207.4443,207.4934,207.3854,207.4443,10206.0
2024-03-25 12:10:00,211.18,212.05,211.1,211.73,64441.0,207.4443,208.2989,207.3657,207.9846,64441.0
2024-03-25 12:20:00,211.7,211.89,211.45,211.54,16488.0,207.9551,208.1417,207.7095,207.7979,16488.0
2024-03-25 12:30:00,211.57,211.75,211.55,211.75,5757.0,207.8274,208.0042,207.8077,208.0042,5757.0
2024-03-25 12:40:00,211.72,211.72,211.43,211.43,5121.0,207.9747,207.9747,207.6899,207.6899,5121.0
2024-03-25 12:50:00,211.53,211.61,211.43,211.61,4441.0,207.7881,207.8667,207.6899,207.8667,4441.0
2024-03-25 13:00:00,211.63,211.68,211.59,211.64,5032.0,207.8863,207.9355,207.847,207.8962,5032.0
2024-03-25 13:10:00,211.6,211.7,211.58,211.58,4583.0,207.8569,207.9551,207.8372,207.8372,4583.0
2024-03-25 13:20:00,211.61,211.61,211.55,211.56,5427.0,207.8667,207.8667,207.8077,207.8176,5427.0
2024-03-25 13:30:00,211.59,211.6,211.42,211.59,29696.0,207.847,207.8569,207.68,207.847,29696.0
2024-03-25 13:40:00,211.56,211.8,211.55,211.8,3775.0,207.8176,208.0533,207.8077,208.0533,3775.0
2024-03-25 13:50:00,211.82,211.86,211.76,211.78,4098.0,208.073,208.1123,208.014,208.0337,4098.0
2024-03-25 14:00:00,211.79,211.86,211.73,211.85,5871.0,208.0435,208.1123,207.9846,208.1024,5871.0
2024-03-25 14:10:00,211.81,211.95,211.75,211.91,6296.0,208.0632,208.2007,208.0042,208.1614,6296.0
2024-03-25 14:20:00,211.91,211.92,211.78,211.78,5708.0,208.1614,208.1712,208.0337,208.0337,5708.0
2024-03-25 14:30:00,211.8,211.86,211.75,211.85,12893.0,208.0533,208.1123,208.0042,208.1024,12893.0
2024-03-25 14:40:00,211.8,211.85,211.62,211.62,5399.0,208.0533,208.1024,207.8765,207.8765,5399.0
2024-03-25 14:50:00,211.63,211.66,211.57,211.64,6782.0,207.8863,207.9158,207.8274,207.8962,6782.0
2024-03-25 15:00:00,211.63,211.73,211.61,211.71,8951.0,207.8863,207.9846,207.8667,207.9649,8951.0
2024-03-25 15:10:00,211.83,211.88,211.71,211.72,9337.0,208.0828,208.1319,207.9649,207.9747,9337.0
2024-03-25 15:20:00,211.71,211.95,211.66,211.81,25437.0,207.9649,208.2007,207.9158,208.0632,25437.0
2024-03-25 15:30:00,211.8,211.8,211.63,211.68,20481.0,208.0533,208.0533,207.8863,207.9355,20481.0
2024-03-25 15:40:00,211.68,211.75,211.58,211.64,20260.0,207.9355,208.0042,207.8372,207.8962,20260.0
2024-03-25 15:50:00,211.67,211.92,211.61,211.77,70774.0,207.9256,208.1712,207.8667,208.0239,70774.0
2024-03-26 09:30:00,211.58,212.0,211.38,211.77,22893.0,207.8372,208.2498,207.6408,208.0239,22893.0
2024-03-26 09:40:00,211.74,211.84,211.59,211.82,8653.0,207.9944,208.0926,207.847,208.073,8653.0
2024-03-26 09:50:00,211.84,211.96,211.74,211.94,5579.0,208.0926,208.2105,207.9944,208.1909,5579.0
2024-03-26 10:00:00,211.93,211.93,211.52,211.75,9596.0,208.181,208.181,207.7783,208.0042,9596.0
2024-03-26 10:10:00,211.73,211.83,211.45,211.62,8014.0,207.9846,208.0828,207.7095,207.8765,8014.0
2024-03-26 10:20:00,211.62,212.0,211.57,211.89,9568.0,207.8765,208.2498,207.8274,208.1417,9568.0
2024-03-26 10:30:00,211.89,211.97,211.7,211.74,9127.0,208.1417,208.2203,207.9551,207.9944,9127.0
2024-03-26 10:40:00,211.75,212.0,211.75,211.97,7665.0,208.0042,208.2498,208.0042,208.2203,7665.0
2024-03-26 10:50:00,212.01,212.08,211.7,211.76,11745.0,208.2596,208.3284,207.9551,208.014,11745.0
2024-03-26 11:00:00,211.81,212.0,211.8,211.93,4159.0,208.0632,208.2498,208.0533,208.181,4159.0
2024-03-26 11:10:00,211.95,212.0,211.85,211.91,5746.0,208.2007,208.2498,208.1024,208.1614,5746.0
2024-03-26 11:20:00,211.93,212.02,211.85,211.99,7579.0,208.181,208.2694,208.1024,208.24,7579.0
2024-03-26 11:30:00,211.98,211.99,211.65,211.66,9750.0,208.2301,208.24,207.906,207.9158,9750.0
2024-03-26 11:40:00,211.71,211.85,211.69,211.83,8104.0,207.9649,208.1024,207.9453,208.0828,8104.0
2024-03-26 11:50:00,211.88,212.03,211.84,212.0,17819.0,208.1319,208.2793,208.0926,208.2498,17819.0
2024-03-26 12:00:00,212.0,212.12,211.95,212.11,34720.0,208.2498,208.3677,208.2007,208.3578,34720.0
2024-03-26 12:10:00,212.06,212.06,211.85,211.9,4991.0,208.3087,208.3087,208.1024,208.1516,4991.0
2024-03-26 12:20:00,211.89,211.9,211.6,211.61,12911.0,208.1417,208.1516,207.8569,207.8667,12911.0
2024-03-26 12:30:00,211.59,211.69,211.52,211.59,7997.0,207.847,207.9453,207.7783,207.847,7997.0
2024-03-26 12:40:00,211.6,211.74,211.6,211.67,9798.0,207.8569,207.9944,207.8569,207.9256,9798.0
2024-03-26 12:50:00,211.67,211.82,211.66,211.77,15491.0,207.9256,208.073,207.9158,208.0239,15491.0
2024-03-26 13:00:00,211.79,211.89,211.65,211.66,8703.0,208.0435,208.1417,207.906,207.9158,8703.0
2024-03-26 13:10:00,211.65,211.67,211.55,211.6,14344.0,207.906,207.9256,207.8077,207.8569,14344.0
2024-03-26 13:20:00,211.61,211.7,211.56,211.59,20682.0,207.8667,207.9551,207.8176,207.847,20682.0
2024-03-26 13:30:00,211.57,211.64,211.54,211.62,18680.0,207.8274,207.8962,207.7979,207.8765,18680.0
2024-03-26 13:40:00,211.61,211.63,211.43,211.5,22572.0,207.8667,207.8863,207.6899,207.7586,22572.0
2024-03-26 13:50:00,211.52,211.85,211.46,211.8,12588.0,207.7783,208.1024,207.7193,208.0533,12588.0
2024-03-26 14:00:00,211.76,211.97,211.75,211.9,7303.0,208.014,208.2203,208.0042,208.1516,7303.0
2024-03-26 14:10:00,211.91,211.96,211.84,211.96,9055.0,208.1614,208.2105,208.0926,208.2105,9055.0
2024-03-26 14:20:00,211.96,212.08,211.91,212.08,21332.0,208.2105,208.3284,208.1614,208.3284,21332.0
2024-03-26 14:30:00,212.08,212.38,212.08,212.22,10861.0,208.3284,208.6231,208.3284,208.4659,10861.0
2024-03-26 14:40:00,212.22,212.25,212.05,212.13,10913.0,208.4659,208.4954,208.2989,208.3775,10913.0
2024-03-26 14:50:00,212.11,212.29,212.02,212.27,32521.0,208.3578,208.5347,208.2694,208.515,32521.0
2024-03-26 15:00:00,212.28,212.58,212.2,212.58,20197.0,208.5248,208.8195,208.4463,208.8195,20197.0
2024-03-26 15:10:00,212.59,212.69,212.36,212.39,25978.0,208.8294,208.9276,208.6034,208.6329,25978.0
2024-03-26 15:20:00,212.42,212.54,212.38,212.44,18002.0,208.6624,208.7802,208.6231,208.682,18002.0
2024-03-26 15:30:00,212.46,212.56,212.22,212.24,17992.0,208.7017,208.7999,208.4659,208.4855,17992.0
2024-03-26 15:40:00,212.25,212.58,212.02,212.06,30233.0,208.4954,208.8195,208.2694,208.3087,30233.0
2024-03-26 15:50:00,211.99,212.34,211.7,211.77,116309.0,208.24,208.5838,207.9551,208.0239,116309.0
2024-03-27 09:30:00,212.8,213.63,212.54,213.15,52458.0,209.0356,209.851,208.7802,209.3794,52458.0
2024-03-27 09:40:00,213.15,213.29,213.03,213.11,12388.0,209.3794,209.517,209.2616,209.3402,12388.0
2024-03-27 09:50:00,213.11,213.57,212.96,213.49,21860.0,209.3402,209.792,209.1928,209.7134,21860.0
2024-03-27 10:00:00,213.48,213.51,213.21,213.47,14059.0,209.7036,209.7331,209.4384,209.6938,14059.0
2024-03-27 10:10:00,213.43,213.52,213.09,213.18,17137.0,209.6545,209.7429,209.3205,209.4089,17137.0
2024-03-27 10:20:00,213.15,213.25,212.91,213.12,10603.0,209.3794,209.4777,209.1437,209.35,10603.0
2024-03-27 10:30:00,213.13,213.41,213.05,213.31,13859.0,209.3598,209.6348,209.2812,209.5366,13859.0
2024-03-27 10:40:00,213.34,213.45,213.05,213.09,7477.0,209.5661,209.6741,209.2812,209.3205,7477.0
2024-03-27 10:50:00,213.06,213.12,212.81,212.99,13140.0,209.291,209.35,209.0455,209.2223,13140.0
2024-03-27 11:00:00,213.02,213.35,213.02,213.34,11153.0,209.2517,209.5759,209.2517,209.5661,11153.0
2024-03-27 11:10:00,213.39,213.48,213.34,213.47,7797.0,209.6152,209.7036,209.5661,209.6938,7797.0
2024-03-27 11:20:00,213.44,213.5,213.27,213.31,7362.0,209.6643,209.7233,209.4973,209.5366,7362.0
2024-03-27 11:30:00,213.3,213.4,213.25,213.33,6323.0,209.5268,209.625,209.4777,209.5563,6323.0
2024-03-27 11:40:00,213.33,213.4,213.23,213.3,8234.0,209.5563,209.625,209.458,209.5268,8234.0
2024-03-27 11:50:00,213.3,213.3,213.16,213.16,9022.0,209.5268,209.5268,209.3893,209.3893,9022.0
2024-03-27 12:00:00,213.14,213.15,212.97,213.01,9556.0,209.3696,209.3794,209.2026,209.2419,9556.0
2024-03-27 12:10:00,213.03,213.05,212.87,212.92,12567.0,209.2616,209.2812,209.1044,209.1535,12567.0
2024-03-27 12:20:00,212.92,213.04,212.89,212.97,7272.0,209.1535,209.2714,209.124,209.2026,7272.0
2024-03-27 12:30:00,212.97,213.03,212.85,212.87,11344.0,209.2026,209.2616,209.0848,209.1044,11344.0
2024-03-27 12:40:00,212.87,212.99,212.78,212.96,9506.0,209.1044,209.2223,209.016,209.1928,9506.0
2024-03-27 12:50:00,213.02,213.03,212.83,212.85,6664.0,209.2517,209.2616,209.0651,209.0848,6664.0
2024-03-27 13:00:00,212.84,212.89,212.68,212.81,17588.0,209.0749,209.124,208.9178,209.0455,17588.0
2024-03-27 13:10:00,212.81,213.1,212.81,213.04,4599.0,209.0455,209.3303,209.0455,209.2714,4599.0
2024-03-27 13:20:00,213.01,213.17,213.01,213.14,7515.0,209.2419,209.3991,209.2419,209.3696,7515.0
2024-03-27 13:30:00,213.15,213.18,212.92,212.92,8826.0,209.3794,209.4089,209.1535,209.1535,8826.0
2024-03-27 13:40:00,212.91,213.15,212.91,213.13,10993.0,209.1437,209.3794,209.1437,209.3598,10993.0
2024-03-27 13:50:00,213.13,213.13,212.97,212.98,8153.0,209.3598,209.3598,209.2026,209.2125,8153.0
2024-03-27 14:00:00,212.96,213.16,212.95,213.16,9072.0,209.1928,209.3893,209.183,209.3893,9072.0
2024-03-27 14:10:00,213.18,213.42,213.11,213.4,18821.0,209.4089,209.6447,209.3402,209.625,18821.0
2024-03-27 14:20:00,213.46,213.46,213.35,213.46,7395.0,209.684,209.684,209.5759,209.684,7395.0
2024-03-27 14:30:00,213.46,213.46,213.18,213.23,12574.0,209.684,209.684,209.4089,209.458,12574.0
2024-03-27 14:40:00,213.22,213.28,213.16,213.24,15874.0,209.4482,209.5071,209.3893,209.4679,15874.0
2024-03-27 14:50:00,213.19,213.44,213.16,213.32,18705.0,209.4187,209.6643,209.3893,209.5464,18705.0
2024-03-27 15:00:00,213.33,213.48,213.29,213.36,14534.0,209.5563,209.7036,209.517,209.5857,14534.0
2024-03-27 15:10:00,213.35,213.43,213.29,213.36,5654.0,209.5759,209.6545,209.517,209.5857,5654.0
2024-03-27 15:20:00,213.37,213.49,213.34,213.46,25277.0,209.5956,209.7134,209.5661,209.684,25277.0
2024-03-27 15:30:00,213.47,213.52,213.34,213.45,23553.0,209.6938,209.7429,209.5661,209.6741,23553.0
2024-03-27 15:40:00,213.44,213.52,213.31,213.34,44332.0,209.6643,209.7429,209.5366,209.5661,44332.0
2024-03-27 15:50:00,213.38,214.02,213.37,214.02,118648.0,209.6054,210.2341,209.5956,210.2341,118648.0
2024-03-28 09:30:00,214.29,214.54,213.25,213.45,43891.0,210.4993,210.7449,209.4777,209.6741,43891.0
2024-03-28 09:40:00,213.58,213.64,213.31,213.56,11902.0,209.8018,209.8608,209.5366,209.7822,11902.0
2024-03-28 09:50:00,213.54,213.59,213.29,213.46,22527.0,209.7625,209.8117,209.517,209.684,22527.0
2024-03-28 10:00:00,213.59,213.86,213.46,213.46,13036.0,209.8117,210.0769,209.684,209.684,13036.0
2024-03-28 10:10:00,213.43,213.53,213.18,213.34,14660.0,209.6545,209.7527,209.4089,209.5661,14660.0
2024-03-28 10:20:00,213.26,213.4,213.13,213.27,17549.0,209.4875,209.625,209.3598,209.4973,17549.0
2024-03-28 10:30:00,213.28,213.55,213.24,213.52,8791.0,209.5071,209.7724,209.4679,209.7429,8791.0
2024-03-28 10:40:00,213.55,213.73,213.38,213.45,27183.0,209.7724,209.9492,209.6054,209.6741,27183.0
2024-03-28 10:50:00,213.46,213.69,213.4,213.58,20619.0,209.684,209.9099,209.625,209.8018,20619.0
2024-03-28 11:00:00,213.58,213.58,213.12,213.15,10452.0,209.8018,209.8018,209.35,209.3794,10452.0
2024-03-28 11:10:00,213.09,213.36,213.0,213.27,11074.0,209.3205,209.5857,209.2321,209.4973,11074.0
2024-03-28 11:20:00,213.24,213.41,213.24,213.36,8154.0,209.4679,209.6348,209.4679,209.5857,8154.0
2024-03-28 11:30:00,213.35,213.54,213.3,213.44,8951.0,209.5759,209.7625,209.5268,209.6643,8951.0
2024-03-28 11:40:00,213.42,213.49,213.32,213.49,5285.0,209.6447,209.7134,209.5464,209.7134,5285.0
2024-03-28 11:50:00,213.46,213.47,212.97,213.06,16977.0,209.684,209.6938,209.2026,209.291,16977.0
2024-03-28 12:00:00,213.09,213.15,212.97,213.02,15208.0,209.3205,209.3794,209.2026,209.2517,15208.0
2024-03-28 12:10:00,212.99,213.01,212.87,212.88,11632.0,209.2223,209.2419,209.1044,209.1142,11632.0
2024-03-28 12:20:00,212.86,213.05,212.81,212.87,62338.0,209.0946,209.2812,209.0455,209.1044,62338.0
2024-03-28 12:30:00,212.83,212.95,212.58,212.67,32286.0,209.0651,209.183,208.8195,208.9079,32286.0
2024-03-28 12:40:00,212.66,212.69,212.45,212.47,17502.0,208.8981,208.9276,208.6918,208.7115,17502.0
2024-03-28 12:50:00,212.5,212.6,212.43,212.54,34304.0,208.7409,208.8392,208.6722,208.7802,34304.0
2024-03-28 13:00:00,212.53,212.72,212.48,212.64,23825.0,208.7704,208.9571,208.7213,208.8785,23825.0
2024-03-28 13:10:00,212.64,212.7,212.58,212.6,14623.0,208.8785,208.9374,208.8195,208.8392,14623.0
2024-03-28 13:20:00,212.62,212.69,212.5,212.5,7676.0,208.8588,208.9276,208.7409,208.7409,7676.0
2024-03-28 13:30:00,212.51,212.53,212.46,212.48,10725.0,208.7508,208.7704,208.7017,208.7213,10725.0
2024-03-28 13:40:00,212.5,212.51,212.4,212.48,11246.0,208.7409,208.7508,208.6427,208.7213,11246.0
2024-03-28 13:50:00,212.46,212.51,212.25,212.31,16594.0,208.7017,208.7508,208.4954,208.5543,16594.0
2024-03-28 14:00:00,212.3,212.51,212.29,212.36,24425.0,208.5445,208.7508,208.5347,208.6034,24425.0
2024-03-28 14:10:00,212.34,212.45,212.28,212.41,17429.0,208.5838,208.6918,208.5248,208.6525,17429.0
2024-03-28 14:20:00,212.44,212.45,212.23,212.28,13018.0,208.682,208.6918,208.4757,208.5248,13018.0
2024-03-28 14:30:00,212.3,212.38,212.17,212.22,14658.0,208.5445,208.6231,208.4168,208.4659,14658.0
2024-03-28 14:40:00,212.18,212.18,211.97,212.11,16511.0,208.4266,208.4266,208.2203,208.3578,16511.0
2024-03-28 14:50:00,212.12,212.49,212.06,212.43,40441.0,208.3677,208.7311,208.3087,208.6722,40441.0
2024-03-28 15:00:00,212.44,212.45,212.26,212.41,17080.0,208.682,208.6918,208.5052,208.6525,17080.0
2024-03-28 15:10:00,212.42,212.52,212.41,212.42,37165.0,208.6624,208.7606,208.6525,208.6624,37165.0
2024-03-28 15:20:00,212.42,212.76,212.37,212.67,51327.0,208.6624,208.9963,208.6132,208.9079,51327.0
2024-03-28 15:30:00,212.68,212.72,212.44,212.44,60392.0,208.9178,208.9571,208.682,208.682,60392.0
2024-03-28 15:40:00,212.42,212.61,212.18,212.3,51765.0,208.6624,208.849,208.4266,208.5445,51765.0
2024-03-28 15:50:00,212.31,213.36,212.27,213.16,277057.0,208.5543,209.5857,208.515,209.3893,277057.0
2024-04-01 09:30:00,212.61,212.93,212.46,212.78,31282.0,208.849,209.1633,208.7017,209.016,31282.0
2024-04-01 09:40:00,212.84,213.18,212.76,213.05,12665.0,209.0749,209.4089,208.9963,209.2812,12665.0
2024-04-01 09:50:00,213.06,213.27,212.96,213.16,6502.0,209.291,209.4973,209.1928,209.3893,6502.0
2024-04-01 10:00:00,213.16,213.41,212.87,213.39,11124.0,209.3893,209.6348,209.1044,209.6152,11124.0
2024-04-01 10:10:00,213.38,213.39,213.01,213.11,11200.0,209.6054,209.6152,209.2419,209.3402,11200.0
2024-04-01 10:20:00,213.06,213.1,212.5,212.7,11867.0,209.291,209.3303,208.7409,208.9374,11867.0
2024-04-01 10:30:00,212.76,212.76,212.34,212.36,21080.0,208.9963,208.9963,208.5838,208.6034,21080.0
2024-04-01 10:40:00,212.31,212.48,212.26,212.41,11422.0,208.5543,208.7213,208.5052,208.6525,11422.0
2024-04-01 10:50:00,212.41,212.54,212.27,212.27,9812.0,208.6525,208.7802,208.515,208.515,9812.0
2024-04-01 11:00:00,212.24,212.31,212.19,212.24,6659.0,208.4855,208.5543,208.4364,208.4855,6659.0
2024-04-01 11:10:00,212.16,212.39,212.15,212.29,6205.0,208.407,208.6329,208.3971,208.5347,6205.0
2024-04-01 11:20:00,212.32,212.5,212.28,212.44,14811.0,208.5641,208.7409,208.5248,208.682,14811.0
2024-04-01 11:30:00,212.43,212.44,212.32,212.34,15477.0,208.6722,208.682,208.5641,208.5838,15477.0
2024-04-01 11:40:00,212.32,212.32,212.18,212.29,13362.0,208.5641,208.5641,208.4266,208.5347,13362.0
2024-04-01 11:50:00,212.29,212.3,211.92,211.94,9579.0,208.5347,208.5445,208.1712,208.1909,9579.0
2024-04-01 12:00:00,211.91,212.15,211.86,212.11,12437.0,208.1614,208.3971,208.1123,208.3578,12437.0
2024-04-01 12:10:00,212.05,212.1,211.95,212.01,8230.0,208.2989,208.348,208.2007,208.2596,8230.0
2024-04-01 12:20:00,212.01,212.04,211.97,212.03,9241.0,208.2596,208.2891,208.2203,208.2793,9241.0
2024-04-01 12:30:00,211.99,212.12,211.99,212.09,11319.0,208.24,208.3677,208.24,208.3382,11319.0
2024-04-01 12:40:00,212.11,212.33,212.09,212.33,7921.0,208.3578,208.574,208.3382,208.574,7921.0
2024-04-01 12:50:00,212.4,212.44,212.27,212.4,8862.0,208.6427,208.682,208.515,208.6427,8862.0
2024-04-01 13:00:00,212.37,212.47,212.24,212.47,7069.0,208.6132,208.7115,208.4855,208.7115,7069.0
2024-04-01 13:10:00,212.43,212.43,212.25,212.25,6194.0,208.6722,208.6722,208.4954,208.4954,6194.0
2024-04-01 13:20:00,212.25,212.29,212.0,212.19,14131.0,208.4954,208.5347,208.2498,208.4364,14131.0
2024-04-01 13:30:00,212.18,212.18,212.06,212.14,7247.0,208.4266,208.4266,208.3087,208.3873,7247.0
2024-04-01 13:40:00,212.15,212.17,212.07,212.11,6444.0,208.3971,208.4168,208.3186,208.3578,6444.0
2024-04-01 13:50:00,212.11,212.27,212.04,212.23,9727.0,208.3578,208.515,208.2891,208.4757,9727.0
2024-04-01 14:00:00,212.24,212.33,212.19,212.3,6797.0,208.4855,208.574,208.4364,208.5445,6797.0
2024-04-01 14:10:00,212.3,212.54,212.26,212.53,20431.0,208.5445,208.7802,208.5052,208.7704,20431.0
2024-04-01 14:20:00,212.55,212.75,212.47,212.71,13852.0,208.7901,208.9865,208.7115,208.9472,13852.0
2024-04-01 14:30:00,212.7,212.8,212.69,212.75,8022.0,208.9374,209.0356,208.9276,208.9865,8022.0
2024-04-01 14:40:00,212.75,213.02,212.75,212.88,27898.0,208.9865,209.2517,208.9865,209.1142,27898.0
2024-04-01 14:50:00,212.89,213.08,212.86,212.98,9800.0,209.124,209.3107,209.0946,209.2125,9800.0
2024-04-01 15:00:00,212.97,213.14,212.94,213.06,10237.0,209.2026,209.3696,209.1732,209.291,10237.0
2024-04-01 15:10:00,213.13,213.27,213.11,213.17,7102.0,209.3598,209.4973,209.3402,209.3991,7102.0
2024-04-01 15:20:00,213.2,213.26,213.14,213.23,10455.0,209.4286,209.4875,209.3696,209.458,10455.0
2024-04-01 15:30:00,213.21,213.47,213.15,213.32,13941.0,209.4384,209.6938,209.3794,209.5464,13941.0
2024-04-01 15:40:00,213.3,213.52,213.22,213.29,25521.0,209.5268,209.7429,209.4482,209.517,25521.0
2024-04-01 15:50:00,213.28,213.44,212.86,212.89,107933.0,209.5071,209.6643,209.0946,209.124,107933.0
2024-04-02 09:30:00,212.24,213.36,211.85,212.22,50534.0,208.4855,209.5857,208.1024,208.4659,50534.0
2024-04-02 09:40:00,212.36,212.81,211.9,212.17,27773.0,208.6034,209.0455,208.1516,208.4168,27773.0
2024-04-02 09:50:00,212.16,212.67,211.84,212.58,40617.0,208.407,208.9079,208.0926,208.8195,40617.0
2024-04-02 10:00:00,212.59,212.97,212.24,212.25,22408.0,208.8294,209.2026,208.4855,208.4954,22408.0
2024-04-02 10:10:00,212.28,212.46,212.05,212.42,7184.0,208.5248,208.7017,208.2989,208.6624,7184.0
2024-04-02 10:20:00,212.41,212.55,212.21,212.28,21759.0,208.6525,208.7901,208.4561,208.5248,21759.0
2024-04-02 10:30:00,212.24,212.75,212.22,212.72,12638.0,208.4855,208.9865,208.4659,208.9571,12638.0
2024-04-02 10:40:00,212.91,212.99,212.61,212.65,8409.0,209.1437,209.2223,208.849,208.8883,8409.0
2024-04-02 10:50:00,212.69,212.94,212.53,212.89,53831.0,208.9276,209.1732,208.7704,209.124,53831.0
2024-04-02 11:00:00,212.95,213.09,212.65,212.86,24939.0,209.183,209.3205,208.8883,209.0946,24939.0
2024-04-02 11:10:00,212.86,212.98,212.63,212.84,16896.0,209.0946,209.2125,208.8686,209.0749,16896.0
2024-04-02 11:20:00,212.82,212.84,212.48,212.6,6259.0,209.0553,209.0749,208.7213,208.8392,6259.0
2024-04-02 11:30:00,212.68,212.87,212.02,212.02,11553.0,208.9178,209.1044,208.2694,208.2694,11553.0
2024-04-02 11:40:00,211.93,212.07,211.84,211.94,5076.0,208.181,208.3186,208.0926,208.1909,5076.0
2024-04-02 11:50:00,211.91,211.97,211.78,211.83,7021.0,208.1614,208.2203,208.0337,208.0828,7021.0
2024-04-02 12:00:00,211.75,211.87,211.66,211.75,7561.0,208.0042,208.1221,207.9158,208.0042,7561.0
2024-04-02 12:10:00,211.78,211.88,211.59,211.66,18228.0,208.0337,208.1319,207.847,207.9158,18228.0
2024-04-02 12:20:00,211.66,211.8,211.58,211.78,16734.0,207.9158,208.0533,207.8372,208.0337,16734.0
2024-04-02 12:30:00,211.75,211.75,211.56,211.64,8152.0,208.0042,208.0042,207.8176,207.8962,8152.0
2024-04-02 12:40:00,211.68,211.69,211.5,211.58,10186.0,207.9355,207.9453,207.7586,207.8372,10186.0
2024-04-02 12:50:00,211.55,211.58,211.21,211.22,18446.0,207.8077,207.8372,207.4738,207.4836,18446.0
2024-04-02 13:00:00,211.22,211.37,211.06,211.19,24384.0,207.4836,207.6309,207.3264,207.4541,24384.0
2024-04-02 13:10:00,211.21,211.36,211.21,211.36,4315.0,207.4738,207.6211,207.4738,207.6211,4315.0
2024-04-02 13:20:00,211.35,211.51,211.3,211.51,8716.0,207.6113,207.7685,207.5622,207.7685,8716.0
2024-04-02 13:30:00,211.53,211.6,211.44,211.56,5816.0,207.7881,207.8569,207.6997,207.8176,5816.0
2024-04-02 13:40:00,211.51,211.59,211.49,211.53,6267.0,207.7685,207.847,207.7488,207.7881,6267.0
2024-04-02 13:50:00,211.56,211.68,211.48,211.49,5977.0,207.8176,207.9355,207.739,207.7488,5977.0
2024-04-02 14:00:00,211.49,211.56,211.43,211.5,6825.0,207.7488,207.8176,207.6899,207.7586,6825.0
2024-04-02 14:10:00,211.5,211.59,211.5,211.58,13944.0,207.7586,207.847,207.7586,207.8372,13944.0
2024-04-02 14:20:00,211.6,211.62,211.45,211.52,7009.0,207.8569,207.8765,207.7095,207.7783,7009.0
2024-04-02 14:30:00,211.49,211.57,211.3,211.37,11104.0,207.7488,207.8274,207.5622,207.6309,11104.0
2024-04-02 14:40:00,211.37,211.39,211.14,211.18,6203.0,207.6309,207.6506,207.405,207.4443,6203.0
2024-04-02 14:50:00,211.18,211.18,210.71,210.71,36753.0,207.4443,207.4443,206.9826,206.9826,36753.0
2024-04-02 15:00:00,210.77,210.98,210.77,210.79,17777.0,207.0415,207.2478,207.0415,207.0612,17777.0
2024-04-02 15:10:00,210.84,210.84,210.53,210.75,18843.0,207.1103,207.1103,206.8058,207.0219,18843.0
2024-04-02 15:20:00,210.74,210.86,210.63,210.64,17133.0,207.0121,207.13,206.904,206.9138,17133.0
2024-04-02 15:30:00,210.66,211.09,210.64,210.95,21352.0,206.9335,207.3559,206.9138,207.2184,21352.0
2024-04-02 15:40:00,210.91,211.11,210.75,211.03,38112.0,207.1791,207.3755,207.0219,207.2969,38112.0
2024-04-02 15:50:00,211.01,211.17,210.81,211.11,102422.0,207.2773,207.4345,207.0808,207.3755,102422.0
2024-04-03 09:30:00,210.97,211.17,210.05,210.38,41633.0,207.238,207.4345,206.3343,206.6584,41633.0
2024-04-03 09:40:00,210.46,210.77,210.24,210.31,25965.0,206.737,207.0415,206.5209,206.5897,25965.0
2024-04-03 09:50:00,210.28,210.76,210.07,210.76,16813.0,206.5602,207.0317,206.3539,207.0317,16813.0
2024-04-03 10:00:00,210.87,211.01,210.71,210.91,13312.0,207.1398,207.2773,206.9826,207.1791,13312.0
2024-04-03 10:10:00,210.89,211.11,210.68,210.73,12681.0,207.1594,207.3755,206.9531,207.0023,12681.0
2024-04-03 10:20:00,210.71,210.86,210.42,210.45,13906.0,206.9826,207.13,206.6977,206.7272,13906.0
2024-04-03 10:30:00,210.48,210.55,210.12,210.18,20474.0,206.7567,206.8254,206.403,206.462,20474.0
2024-04-03 10:40:00,210.16,210.35,210.07,210.22,13995.0,206.4423,206.629,206.3539,206.5013,13995.0
2024-04-03 10:50:00,210.23,210.65,210.21,210.51,15513.0,206.5111,206.9237,206.4915,206.7861,15513.0
2024-04-03 11:00:00,210.5,210.65,210.43,210.55,20653.0,206.7763,206.9237,206.7076,206.8254,20653.0
2024-04-03 11:10:00,210.65,210.77,210.46,210.73,14344.0,206.9237,207.0415,206.737,207.0023,14344.0
2024-04-03 11:20:00,210.71,211.06,210.7,211.05,107243.0,206.9826,207.3264,206.9728,207.3166,107243.0
2024-04-03 11:30:00,211.08,211.34,211.08,211.27,56589.0,207.3461,207.6015,207.3461,207.5327,56589.0
2024-04-03 11:40:00,211.24,211.24,211.05,211.12,5418.0,207.5032,207.5032,207.3166,207.3854,5418.0
2024-04-03 11:50:00,211.1,211.15,210.96,211.07,4337.0,207.3657,207.4148,207.2282,207.3362,4337.0
2024-04-03 12:00:00,211.03,211.18,211.0,211.11,9478.0,207.2969,207.4443,207.2675,207.3755,9478.0
2024-04-03 12:10:00,211.14,211.17,210.96,210.97,10988.0,207.405,207.4345,207.2282,207.238,10988.0
2024-04-03 12:20:00,210.99,211.19,210.99,211.15,15561.0,207.2577,207.4541,207.2577,207.4148,15561.0
2024-04-03 12:30:00,211.17,211.19,210.86,210.92,11851.0,207.4345,207.4541,207.13,207.1889,11851.0
2024-04-03 12:40:00,210.94,211.03,210.9,210.99,5694.0,207.2085,207.2969,207.1692,207.2577,5694.0
2024-04-03 12:50:00,210.95,210.98,210.87,210.89,6193.0,207.2184,207.2478,207.1398,207.1594,6193.0
2024-04-03 13:00:00,210.9,210.97,210.81,210.95,7321.0,207.1692,207.238,207.0808,207.2184,7321.0
2024-04-03 13:10:00,210.94,211.0,210.86,210.88,3764.0,207.2085,207.2675,207.13,207.1496,3764.0
2024-04-03 13:20:00,210.9,211.0,210.72,211.0,24277.0,207.1692,207.2675,206.9924,207.2675,24277.0
2024-04-03 13:30:00,211.02,211.09,210.91,211.05,7004.0,207.2871,207.3559,207.1791,207.3166,7004.0
2024-04-03 13:40:00,211.05,211.14,210.94,210.98,5516.0,207.3166,207.405,207.2085,207.2478,5516.0
2024-04-03 13:50:00,211.01,211.02,210.95,210.98,12320.0,207.2773,207.2871,207.2184,207.2478,12320.0
2024-04-03 14:00:00,210.96,211.02,210.9,210.98,9902.0,207.2282,207.2871,207.1692,207.2478,9902.0
2024-04-03 14:10:00,211.0,211.0,210.73,210.89,27422.0,207.2675,207.2675,207.0023,207.1594,27422.0
2024-04-03 14:20:00,210.89,211.03,210.78,211.02,112202.0,207.1594,207.2969,207.0514,207.2871,112202.0
2024-04-03 14:30:00,211.02,211.16,210.97,211.09,21056.0,207.2871,207.4246,207.238,207.3559,21056.0
2024-04-03 14:40:00,211.1,211.1,210.9,210.92,14257.0,207.3657,207.3657,207.1692,207.1889,14257.0
2024-04-03 14:50:00,210.93,210.98,210.74,210.75,12160.0,207.1987,207.2478,207.0121,207.0219,12160.0
2024-04-03 15:00:00,210.73,210.89,210.72,210.72,14989.0,207.0023,207.1594,206.9924,206.9924,14989.0
2024-04-03 15:10:00,210.72,210.75,210.22,210.33,18547.0,206.9924,207.0219,206.5013,206.6093,18547.0
2024-04-03 15:20:00,210.31,210.32,209.93,210.09,37090.0,206.5897,206.5995,206.2164,206.3736,37090.0
2024-04-03 15:30:00,210.11,210.54,210.09,210.45,24833.0,206.3932,206.8156,206.3736,206.7272,24833.0
2024-04-03 15:40:00,210.43,210.69,210.28,210.66,41579.0,206.7076,206.963,206.5602,206.9335,41579.0
2024-04-03 15:50:00,210.62,210.63,210.24,210.42,128879.0,206.8942,206.904,206.5209,206.6977,128879.0
2024-04-04 09:30:00,211.35,211.52,210.1,210.71,48766.0,207.6113,207.7783,206.3834,206.9826,48766.0
2024-04-04 09:40:00,210.6,210.87,210.46,210.64,17406.0,206.8746,207.1398,206.737,206.9138,17406.0
2024-04-04 09:50:00,210.64,210.77,209.98,210.3,30181.0,206.9138,207.0415,206.2655,206.5799,30181.0
2024-04-04 10:00:00,210.3,210.68,210.18,210.31,36234.0,206.5799,206.9531,206.462,206.5897,36234.0
2024-04-04 10:10:00,210.33,210.37,210.07,210.34,28704.0,206.6093,206.6486,206.3539,206.6192,28704.0
2024-04-04 10:20:00,210.33,210.7,210.04,210.17,50109.0,206.6093,206.9728,206.3245,206.4522,50109.0
2024-04-04 10:30:00,210.16,210.39,209.92,209.98,23555.0,206.4423,206.6683,206.2066,206.2655,23555.0
2024-04-04 10:40:00,210.03,210.06,209.72,209.93,13230.0,206.3146,206.3441,206.0101,206.2164,13230.0
2024-04-04 10:50:00,209.94,210.07,209.86,210.0,20134.0,206.2262,206.3539,206.1476,206.2852,20134.0
2024-04-04 11:00:00,209.99,210.05,209.87,210.0,15050.0,206.2753,206.3343,206.1575,206.2852,15050.0
2024-04-04 11:10:00,210.01,210.06,209.94,210.04,17752.0,206.295,206.3441,206.2262,206.3245,17752.0
2024-04-04 11:20:00,210.07,210.29,209.91,210.15,40923.0,206.3539,206.57,206.1968,206.4325,40923.0
2024-04-04 11:30:00,210.15,210.15,209.95,209.96,17907.0,206.4325,206.4325,206.2361,206.2459,17907.0
2024-04-04 11:40:00,210.0,210.05,209.84,209.88,14164.0,206.2852,206.3343,206.128,206.1673,14164.0
2024-04-04 11:50:00,209.9,209.96,209.71,209.72,12054.0,206.1869,206.2459,206.0003,206.0101,12054.0
2024-04-04 12:00:00,209.71,210.09,209.67,210.04,9313.0,206.0003,206.3736,205.961,206.3245,9313.0
2024-04-04 12:10:00,210.02,210.06,209.93,209.96,11766.0,206.3048,206.3441,206.2164,206.2459,11766.0
2024-04-04 12:20:00,209.96,209.98,209.89,209.97,5350.0,206.2459,206.2655,206.1771,206.2557,5350.0
2024-04-04 12:30:00,209.94,209.94,209.74,209.85,5329.0,206.2262,206.2262,206.0298,206.1378,5329.0
2024-04-04 12:40:00,209.85,209.86,209.63,209.7,9657.0,206.1378,206.1476,205.9217,205.9905,9657.0
2024-04-04 12:50:00,209.7,209.7,209.42,209.44,7122.0,205.9905,205.9905,205.7154,205.7351,7122.0
2024-04-04 13:00:00,209.42,209.42,209.21,209.21,13362.0,205.7154,205.7154,205.5091,205.5091,13362.0
2024-04-04 13:10:00,209.25,209.28,208.71,208.79,17302.0,205.5484,205.5779,205.018,205.0966,17302.0
2024-04-04 13:20:00,208.75,208.78,208.21,208.44,41476.0,205.0573,205.0868,204.5268,204.7528,41476.0
2024-04-04 13:30:00,208.45,208.52,208.09,208.2,22927.0,204.7626,204.8313,204.409,204.517,22927.0
2024-04-04 13:40:00,208.24,208.4,208.21,208.38,34943.0,204.5563,204.7135,204.5268,204.6938,34943.0
2024-04-04 13:50:00,208.39,208.41,208.12,208.2,21606.0,204.7036,204.7233,204.4384,204.517,21606.0
2024-04-04 14:00:00,208.19,208.2,207.91,207.91,21815.0,204.5072,204.517,204.2321,204.2321,21815.0
2024-04-04 14:10:00,207.87,207.93,207.51,207.59,28907.0,204.1928,204.2518,203.8392,203.9178,28907.0
2024-04-04 14:20:00,207.54,207.63,207.27,207.28,62600.0,203.8687,203.9571,203.6035,203.6133,62600.0
2024-04-04 14:30:00,207.28,207.28,206.83,207.2,46673.0,203.6133,203.6133,203.1712,203.5347,46673.0
2024-04-04 14:40:00,207.16,207.22,206.97,207.15,27373.0,203.4954,203.5543,203.3088,203.4856,27373.0
2024-04-04 14:50:00,207.19,207.42,207.04,207.17,18865.0,203.5249,203.7508,203.3775,203.5052,18865.0
2024-04-04 15:00:00,207.14,207.57,206.93,207.46,20188.0,203.4758,203.8982,203.2695,203.7901,20188.0
2024-04-04 15:10:00,207.41,207.42,207.02,207.16,23786.0,203.741,203.7508,203.3579,203.4954,23786.0
2024-04-04 15:20:00,207.17,207.36,206.95,206.96,36350.0,203.5052,203.6919,203.2891,203.2989,36350.0
2024-04-04 15:30:00,206.98,207.1,206.68,206.88,35366.0,203.3186,203.4365,203.0239,203.2204,35366.0
2024-04-04 15:40:00,206.9,207.35,206.58,207.26,60468.0,203.24,203.682,202.9257,203.5936,60468.0
2024-04-04 15:50:00,207.3,207.34,206.81,207.1,163136.0,203.6329,203.6722,203.1516,203.4365,163136.0
2024-04-05 09:30:00,207.71,207.86,207.24,207.59,48506.0,204.0357,204.183,203.574,203.9178,48506.0
2024-04-05 09:40:00,207.53,207.7,207.12,207.16,21941.0,203.8589,204.0259,203.4561,203.4954,21941.0
2024-04-05 09:50:00,207.18,207.24,206.88,207.0,35965.0,203.5151,203.574,203.2204,203.3382,35965.0
2024-04-05 10:00:00,207.01,207.1,206.94,207.03,24077.0,203.3481,203.4365,203.2793,203.3677,24077.0
2024-04-05 10:10:00,207.03,207.17,206.59,206.63,20208.0,203.3677,203.5052,202.9355,202.9748,20208.0
2024-04-05 10:20:00,206.62,206.62,206.26,206.5,29660.0,202.965,202.965,202.6113,202.8471,29660.0
2024-04-05 10:30:00,206.48,206.66,206.37,206.44,23232.0,202.8274,203.0043,202.7194,202.7881,23232.0
2024-04-05 10:40:00,206.42,206.47,206.28,206.42,36792.0,202.7685,202.8176,202.631,202.7685,36792.0
2024-04-05 10:50:00,206.41,206.56,206.33,206.42,51811.0,202.7587,202.906,202.6801,202.7685,51811.0
2024-04-05 11:00:00,206.45,206.81,206.42,206.8,58809.0,202.798,203.1516,202.7685,203.1418,58809.0
2024-04-05 11:10:00,206.78,207.11,206.65,206.73,53996.0,203.1221,203.4463,202.9944,203.073,53996.0
2024-04-05 11:20:00,206.74,207.02,206.7,207.01,70340.0,203.0828,203.3579,203.0435,203.3481,70340.0
2024-04-05 11:30:00,206.97,207.05,206.68,206.75,32634.0,203.3088,203.3874,203.0239,203.0927,32634.0
2024-04-05 11:40:00,206.75,207.27,206.75,207.1,52850.0,203.0927,203.6035,203.0927,203.4365,52850.0
2024-04-05 11:50:00,207.09,207.28,207.01,207.13,58416.0,203.4266,203.6133,203.3481,203.4659,58416.0
2024-04-05 12:00:00,207.13,207.5,207.11,207.43,47618.0,203.4659,203.8294,203.4463,203.7606,47618.0
2024-04-05 12:10:00,207.43,207.69,207.35,207.4,34598.0,203.7606,204.016,203.682,203.7312,34598.0
2024-04-05 12:20:00,207.41,207.41,207.0,207.0,43597.0,203.741,203.741,203.3382,203.3382,43597.0
2024-04-05 12:30:00,207.03,207.08,206.86,206.93,28241.0,203.3677,203.4168,203.2007,203.2695,28241.0
2024-04-05 12:40:00,206.92,207.0,206.84,206.9,23272.0,203.2597,203.3382,203.1811,203.24,23272.0
2024-04-05 12:50:00,206.94,207.21,206.88,207.15,25672.0,203.2793,203.5445,203.2204,203.4856,25672.0
2024-04-05 13:00:00,207.15,207.17,206.79,206.83,13749.0,203.4856,203.5052,203.132,203.1712,13749.0
2024-04-05 13:10:00,206.82,206.92,206.81,206.83,12532.0,203.1614,203.2597,203.1516,203.1712,12532.0
2024-04-05 13:20:00,206.87,207.02,206.84,206.9,13808.0,203.2105,203.3579,203.1811,203.24,13808.0
2024-04-05 13:30:00,206.94,207.01,206.89,206.96,13406.0,203.2793,203.3481,203.2302,203.2989,13406.0
2024-04-05 13:40:00,206.96,207.01,206.87,206.88,15262.0,203.2989,203.3481,203.2105,203.2204,15262.0
2024-04-05 13:50:00,206.9,206.96,206.65,206.76,8268.0,203.24,203.2989,202.9944,203.1025,8268.0
2024-04-05 14:00:00,206.76,207.01,206.55,206.86,29097.0,203.1025,203.3481,202.8962,203.2007,29097.0
2024-04-05 14:10:00,206.85,206.96,206.7,206.8,30120.0,203.1909,203.2989,203.0435,203.1418,30120.0
2024-04-05 14:20:00,206.77,206.98,206.69,206.74,27660.0,203.1123,203.3186,203.0337,203.0828,27660.0
2024-04-05 14:30:00,206.76,206.86,206.66,206.77,30342.0,203.1025,203.2007,203.0043,203.1123,30342.0
2024-04-05 14:40:00,206.8,206.82,206.54,206.62,32885.0,203.1418,203.1614,202.8864,202.965,32885.0
2024-04-05 14:50:00,206.61,206.78,206.55,206.77,25696.0,202.9551,203.1221,202.8962,203.1123,25696.0
2024-04-05 15:00:00,206.81,206.98,206.5,206.81,71137.0,203.1516,203.3186,202.8471,203.1516,71137.0
2024-04-05 15:10:00,206.81,206.93,206.68,206.84,31697.0,203.1516,203.2695,203.0239,203.1811,31697.0
2024-04-05 15:20:00,206.84,207.0,206.78,206.82,24724.0,203.1811,203.3382,203.1221,203.1614,24724.0
2024-04-05 15:30:00,206.82,207.13,206.78,207.0,42127.0,203.1614,203.4659,203.1221,203.3382,42127.0
2024-04-05 15:40:00,207.01,207.02,206.73,206.88,94864.0,203.3481,203.3579,203.073,203.2204,94864.0
2024-04-05 15:50:00,206.9,206.98,206.63,206.93,279750.0,203.24,203.3186,202.9748,203.2695,279750.0
2024-04-08 09:30:00,206.76,207.07,206.01,206.86,57437.0,203.1025,203.407,202.3658,203.2007,57437.0
2024-04-08 09:40:00,206.88,206.91,206.3,206.66,10242.0,203.2204,203.2498,202.6506,203.0043,10242.0
2024-04-08 09:50:00,206.65,206.81,206.56,206.67,10823.0,202.9944,203.1516,202.906,203.0141,10823.0
2024-04-08 10:00:00,206.69,206.69,206.32,206.56,17727.0,203.0337,203.0337,202.6703,202.906,17727.0
2024-04-08 10:10:00,206.61,206.71,206.32,206.37,12459.0,202.9551,203.0534,202.6703,202.7194,12459.0
2024-04-08 10:20:00,206.41,206.77,206.39,206.73,13171.0,202.7587,203.1123,202.739,203.073,13171.0
2024-04-08 10:30:00,206.81,206.92,206.65,206.8,11412.0,203.1516,203.2597,202.9944,203.1418,11412.0
2024-04-08 10:40:00,206.85,206.87,206.6,206.69,26478.0,203.1909,203.2105,202.9453,203.0337,26478.0
2024-04-08 10:50:00,206.7,206.78,206.61,206.7,23292.0,203.0435,203.1221,202.9551,203.0435,23292.0
2024-04-08 11:00:00,206.7,206.85,206.63,206.76,16736.0,203.0435,203.1909,202.9748,203.1025,16736.0
2024-04-08 11:10:00,206.76,206.86,206.62,206.71,48701.0,203.1025,203.2007,202.965,203.0534,48701.0
2024-04-08 11:20:00,206.71,206.85,206.53,206.56,29065.0,203.0534,203.1909,202.8766,202.906,29065.0
2024-04-08 11:30:00,206.58,206.58,206.27,206.43,20180.0,202.9257,202.9257,202.6212,202.7783,20180.0
2024-04-08 11:40:00,206.44,206.48,206.35,206.41,13186.0,202.7881,202.8274,202.6997,202.7587,13186.0
2024-04-08 11:50:00,206.4,206.5,206.37,206.48,22099.0,202.7489,202.8471,202.7194,202.8274,22099.0
2024-04-08 12:00:00,206.47,206.5,206.32,206.5,28321.0,202.8176,202.8471,202.6703,202.8471,28321.0
2024-04-08 12:10:00,206.5,206.57,206.41,206.48,16924.0,202.8471,202.9158,202.7587,202.8274,16924.0
2024-04-08 12:20:00,206.5,206.59,206.43,206.57,21259.0,202.8471,202.9355,202.7783,202.9158,21259.0
2024-04-08 12:30:00,206.58,206.72,206.55,206.7,30721.0,202.9257,203.0632,202.8962,203.0435,30721.0
2024-04-08 12:40:00,206.67,206.79,206.59,206.62,14084.0,203.0141,203.132,202.9355,202.965,14084.0
2024-04-08 12:50:00,206.7,206.84,206.68,206.83,20894.0,203.0435,203.1811,203.0239,203.1712,20894.0
2024-04-08 13:00:00,206.83,206.91,206.56,206.59,112069.0,203.1712,203.2498,202.906,202.9355,112069.0
2024-04-08 13:10:00,206.61,206.75,206.47,206.49,62189.0,202.9551,203.0927,202.8176,202.8373,62189.0
2024-04-08 13:20:00,206.49,206.52,206.45,206.48,22990.0,202.8373,202.8667,202.798,202.8274,22990.0
2024-04-08 13:30:00,206.5,206.5,206.2,206.29,19372.0,202.8471,202.8471,202.5524,202.6408,19372.0
2024-04-08 13:40:00,206.32,206.37,206.23,206.28,33321.0,202.6703,202.7194,202.5819,202.631,33321.0
2024-04-08 13:50:00,206.26,206.42,206.23,206.35,18896.0,202.6113,202.7685,202.5819,202.6997,18896.0
2024-04-08 14:00:00,206.37,206.42,206.24,206.42,21353.0,202.7194,202.7685,202.5917,202.7685,21353.0
2024-04-08 14:10:00,206.41,206.49,206.23,206.4,20142.0,202.7587,202.8373,202.5819,202.7489,20142.0
2024-04-08 14:20:00,206.42,206.48,206.24,206.39,67921.0,202.7685,202.8274,202.5917,202.739,67921.0
2024-04-08 14:30:00,206.41,206.65,206.35,206.54,32514.0,202.7587,202.9944,202.6997,202.8864,32514.0
2024-04-08 14:40:00,206.57,206.57,206.37,206.49,27752.0,202.9158,202.9158,202.7194,202.8373,27752.0
2024-04-08 14:50:00,206.51,206.63,206.32,206.61,38757.0,202.8569,202.9748,202.6703,202.9551,38757.0
2024-04-08 15:00:00,206.63,206.7,206.56,206.66,43828.0,202.9748,203.0435,202.906,203.0043,43828.0
2024-04-08 15:10:00,206.66,206.72,206.62,206.63,48630.0,203.0043,203.0632,202.965,202.9748,48630.0
2024-04-08 15:20:00,206.64,206.66,206.51,206.56,43862.0,202.9846,203.0043,202.8569,202.906,43862.0
2024-04-08 15:30:00,206.56,206.64,206.38,206.49,63755.0,202.906,202.9846,202.7292,202.8373,63755.0
2024-04-08 15:40:00,206.51,207.21,206.46,207.21,55258.0,202.8569,203.5445,202.8078,203.5445,55258.0
2024-04-08 15:50:00,207.26,207.39,206.68,206.7,348591.0,203.5936,203.7213,203.0239,203.0435,348591.0
2024-04-09 09:30:00,207.0,207.33,206.47,206.67,67349.0,203.3382,203.6624,202.8176,203.0141,67349.0
2024-04-09 09:40:00,206.67,206.67,205.82,206.05,23789.0,203.0141,203.0141,202.1791,202.405,23789.0
2024-04-09 09:50:00,206.08,206.18,205.91,206.05,24187.0,202.4345,202.5327,202.2675,202.405,24187.0
2024-04-09 10:00:00,206.12,206.51,205.97,206.46,23820.0,202.4738,202.8569,202.3265,202.8078,23820.0
2024-04-09 10:10:00,206.44,206.68,206.39,206.47,37971.0,202.7881,203.0239,202.739,202.8176,37971.0
2024-04-09 10:20:00,206.45,206.57,206.23,206.26,18390.0,202.798,202.9158,202.5819,202.6113,18390.0
2024-04-09 10:30:00,206.23,206.27,205.85,205.88,14522.0,202.5819,202.6212,202.2086,202.2381,14522.0
2024-04-09 10:40:00,205.9,205.92,205.37,205.53,21987.0,202.2577,202.2773,201.7371,201.8942,21987.0
2024-04-09 10:50:00,205.51,205.89,205.48,205.79,16062.0,201.8746,202.2479,201.8451,202.1496,16062.0
2024-04-09 11:00:00,205.77,206.14,205.77,206.14,13854.0,202.13,202.4935,202.13,202.4935,13854.0
2024-04-09 11:10:00,206.14,206.76,206.1,206.76,11508.0,202.4935,203.1025,202.4542,203.1025,11508.0
2024-04-09 11:20:00,206.73,206.78,206.55,206.57,12098.0,203.073,203.1221,202.8962,202.9158,12098.0
2024-04-09 11:30:00,206.57,206.61,206.31,206.31,14937.0,202.9158,202.9551,202.6604,202.6604,14937.0
2024-04-09 11:40:00,206.37,206.54,206.26,206.49,15936.0,202.7194,202.8864,202.6113,202.8373,15936.0
2024-04-09 11:50:00,206.5,206.53,206.35,206.38,6173.0,202.8471,202.8766,202.6997,202.7292,6173.0
2024-04-09 12:00:00,206.39,206.57,206.38,206.44,7506.0,202.739,202.9158,202.7292,202.7881,7506.0
2024-04-09 12:10:00,206.46,206.54,206.32,206.34,7430.0,202.8078,202.8864,202.6703,202.6899,7430.0
2024-04-09 12:20:00,206.33,206.4,206.24,206.24,17200.0,202.6801,202.7489,202.5917,202.5917,17200.0
2024-04-09 12:30:00,206.25,206.65,206.24,206.61,29179.0,202.6015,202.9944,202.5917,202.9551,29179.0
2024-04-09 12:40:00,206.64,207.02,206.61,206.96,36119.0,202.9846,203.3579,202.9551,203.2989,36119.0
2024-04-09 12:50:00,206.96,206.97,206.74,206.9,8718.0,203.2989,203.3088,203.0828,203.24,8718.0
2024-04-09 13:00:00,206.91,207.03,206.9,207.02,6770.0,203.2498,203.3677,203.24,203.3579,6770.0
2024-04-09 13:10:00,207.0,207.21,206.99,207.17,8244.0,203.3382,203.5445,203.3284,203.5052,8244.0
2024-04-09 13:20:00,207.16,207.25,207.05,207.15,13969.0,203.4954,203.5838,203.3874,203.4856,13969.0
2024-04-09 13:30:00,207.17,207.19,206.91,207.01,11133.0,203.5052,203.5249,203.2498,203.3481,11133.0
2024-04-09 13:40:00,207.05,207.09,206.71,206.71,7898.0,203.3874,203.4266,203.0534,203.0534,7898.0
2024-04-09 13:50:00,206.74,206.78,206.69,206.74,8480.0,203.0828,203.1221,203.0337,203.0828,8480.0
2024-04-09 14:00:00,206.69,206.83,206.62,206.81,9682.0,203.0337,203.1712,202.965,203.1516,9682.0
2024-04-09 14:10:00,206.81,206.82,206.7,206.75,8537.0,203.1516,203.1614,203.0435,203.0927,8537.0
2024-04-09 14:20:00,206.77,206.82,206.52,206.52,9961.0,203.1123,203.1614,202.8667,202.8667,9961.0
2024-04-09 14:30:00,206.56,206.64,206.45,206.46,7633.0,202.906,202.9846,202.798,202.8078,7633.0
2024-04-09 14:40:00,206.48,206.5,206.2,206.2,18286.0,202.8274,202.8471,202.5524,202.5524,18286.0
2024-04-09 14:50:00,206.19,206.22,206.13,206.15,23403.0,202.5426,202.572,202.4836,202.5033,23403.0
2024-04-09 15:00:00,206.18,206.26,206.06,206.09,25011.0,202.5327,202.6113,202.4149,202.4443,25011.0
2024-04-09 15:10:00,206.11,206.41,206.01,206.38,70332.0,202.464,202.7587,202.3658,202.7292,70332.0
2024-04-09 15:20:00,206.37,207.06,206.3,207.03,23546.0,202.7194,203.3972,202.6506,203.3677,23546.0
2024-04-09 15:30:00,206.99,207.07,206.51,206.54,26780.0,203.3284,203.407,202.8569,202.8864,26780.0
2024-04-09 15:40:00,206.57,206.68,206.47,206.65,63852.0,202.9158,203.0239,202.8176,202.9944,63852.0
2024-04-09 15:50:00,206.69,206.79,206.39,206.47,227302.0,203.0337,203.132,202.739,202.8176,227302.0
2024-04-10 09:30:00,205.74,206.74,205.74,205.96,51048.0,202.1005,203.0828,202.1005,202.3166,51048.0
2024-04-10 09:40:00,205.96,206.0,205.52,205.61,13579.0,202.3166,202.3559,201.8844,201.9728,13579.0
2024-04-10 09:50:00,205.66,206.19,205.59,206.08,36871.0,202.0219,202.5426,201.9532,202.4345,36871.0
2024-04-10 10:00:00,206.04,207.19,206.04,207.07,41570.0,202.3952,203.5249,202.3952,203.407,41570.0
2024-04-10 10:10:00,207.14,207.36,206.92,207.3,16142.0,203.4758,203.6919,203.2597,203.6329,16142.0
2024-04-10 10:20:00,207.22,207.22,206.9,206.97,15083.0,203.5543,203.5543,203.24,203.3088,15083.0
2024-04-10 10:30:00,206.93,207.74,206.93,207.65,16410.0,203.2695,204.0651,203.2695,203.9767,16410.0
2024-04-10 10:40:00,207.6,207.93,207.59,207.9,17776.0,203.9276,204.2518,203.9178,204.2223,17776.0
2024-04-10 10:50:00,207.95,208.1,207.57,207.93,17566.0,204.2714,204.4188,203.8982,204.2518,17566.0
2024-04-10 11:00:00,207.91,207.97,207.38,207.57,25181.0,204.2321,204.2911,203.7115,203.8982,25181.0
2024-04-10 11:10:00,207.61,207.61,207.17,207.26,11763.0,203.9374,203.9374,203.5052,203.5936,11763.0
2024-04-10 11:20:00,207.21,207.43,207.18,207.27,12785.0,203.5445,203.7606,203.5151,203.6035,12785.0
2024-04-10 11:30:00,207.23,207.39,207.16,207.33,13943.0,203.5642,203.7213,203.4954,203.6624,13943.0
2024-04-10 11:40:00,207.28,207.51,207.25,207.32,15217.0,203.6133,203.8392,203.5838,203.6526,15217.0
2024-04-10 11:50:00,207.4,207.53,207.25,207.28,15647.0,203.7312,203.8589,203.5838,203.6133,15647.0
2024-04-10 12:00:00,207.26,207.33,207.14,207.19,14418.0,203.5936,203.6624,203.4758,203.5249,14418.0
2024-04-10 12:10:00,207.21,207.25,207.03,207.07,9210.0,203.5445,203.5838,203.3677,203.407,9210.0
2024-04-10 12:20:00,207.08,207.19,206.99,207.1,8205.0,203.4168,203.5249,203.3284,203.4365,8205.0
2024-04-10 12:30:00,207.11,207.11,206.95,207.08,9147.0,203.4463,203.4463,203.2891,203.4168,9147.0
2024-04-10 12:40:00,207.07,207.38,207.06,207.33,9057.0,203.407,203.7115,203.3972,203.6624,9057.0
2024-04-10 12:50:00,207.34,207.53,207.25,207.41,8602.0,203.6722,203.8589,203.5838,203.741,8602.0
2024-04-10 13:00:00,207.39,207.46,206.77,206.79,9804.0,203.7213,203.7901,203.1123,203.132,9804.0
2024-04-10 13:10:00,206.71,207.07,206.67,207.03,8780.0,203.0534,203.407,203.0141,203.3677,8780.0
2024-04-10 13:20:00,206.95,207.46,206.95,207.08,23349.0,203.2891,203.7901,203.2891,203.4168,23349.0
2024-04-10 13:30:00,207.1,207.22,206.67,206.67,7641.0,203.4365,203.5543,203.0141,203.0141,7641.0
2024-04-10 13:40:00,206.72,206.93,206.65,206.88,7053.0,203.0632,203.2695,202.9944,203.2204,7053.0
2024-04-10 13:50:00,206.9,207.55,206.79,207.24,8651.0,203.24,203.8785,203.132,203.574,8651.0
2024-04-10 14:00:00,207.3,207.57,207.12,207.51,14123.0,203.6329,203.8982,203.4561,203.8392,14123.0
2024-04-10 14:10:00,207.48,207.59,207.24,207.27,17825.0,203.8097,203.9178,203.574,203.6035,17825.0
2024-04-10 14:20:00,207.33,207.4,207.2,207.21,11214.0,203.6624,203.7312,203.5347,203.5445,11214.0
2024-04-10 14:30:00,207.3,207.36,207.23,207.31,10277.0,203.6329,203.6919,203.5642,203.6428,10277.0
2024-04-10 14:40:00,207.31,207.59,207.23,207.59,9353.0,203.6428,203.9178,203.5642,203.9178,9353.0
2024-04-10 14:50:00,207.55,207.69,207.26,207.36,12999.0,203.8785,204.016,203.5936,203.6919,12999.0
2024-04-10 15:00:00,207.29,207.48,207.22,207.42,16644.0,203.6231,203.8097,203.5543,203.7508,16644.0
2024-04-10 15:10:00,207.45,207.8,207.3,207.8,37341.0,203.7803,204.1241,203.6329,204.1241,37341.0
2024-04-10 15:20:00,207.81,208.09,207.74,208.03,16553.0,204.1339,204.409,204.0651,204.35,16553.0
2024-04-10 15:30:00,208.04,208.04,207.81,207.93,33881.0,204.3598,204.3598,204.1339,204.2518,33881.0
2024-04-10 15:40:00,207.93,208.2,207.93,208.02,38151.0,204.2518,204.517,204.2518,204.3402,38151.0
2024-04-10 15:50:00,208.02,208.42,207.88,208.19,237996.0,204.3402,204.7331,204.2027,204.5072,237996.0
2024-04-11 09:30:00,207.31,208.06,207.04,207.5,54467.0,203.6428,204.3795,203.3775,203.8294,54467.0
2024-04-11 09:40:00,207.5,207.74,207.17,207.71,36975.0,203.8294,204.0651,203.5052,204.0357,36975.0
2024-04-11 09:50:00,207.69,207.79,207.23,207.38,19034.0,204.016,204.1143,203.5642,203.7115,19034.0
2024-04-11 10:00:00,207.32,207.37,206.77,206.82,16031.0,203.6526,203.7017,203.1123,203.1614,16031.0
2024-04-11 10:10:00,206.88,207.15,206.84,207.15,38937.0,203.2204,203.4856,203.1811,203.4856,38937.0
2024-04-11 10:20:00,207.16,207.3,207.08,207.17,9553.0,203.4954,203.6329,203.4168,203.5052,9553.0
2024-04-11 10:30:00,207.17,207.25,206.89,207.25,15742.0,203.5052,203.5838,203.2302,203.5838,15742.0
2024-04-11 10:40:00,207.18,207.31,207.14,207.14,14843.0,203.5151,203.6428,203.4758,203.4758,14843.0
2024-04-11 10:50:00,207.16,207.2,207.05,207.05,17403.0,203.4954,203.5347,203.3874,203.3874,17403.0
2024-04-11 11:00:00,207.01,207.1,206.58,206.67,8784.0,203.3481,203.4365,202.9257,203.0141,8784.0
2024-04-11 11:10:00,206.73,207.04,206.57,206.98,13306.0,203.073,203.3775,202.9158,203.3186,13306.0
2024-04-11 11:20:00,207.0,207.14,206.54,206.54,35944.0,203.3382,203.4758,202.8864,202.8864,35944.0
2024-04-11 11:30:00,206.5,206.69,206.42,206.42,8901.0,202.8471,203.0337,202.7685,202.7685,8901.0
2024-04-11 11:40:00,206.4,206.57,206.27,206.27,9045.0,202.7489,202.9158,202.6212,202.6212,9045.0
2024-04-11 11:50:00,206.3,206.59,206.1,206.45,23542.0,202.6506,202.9355,202.4542,202.798,23542.0
2024-04-11 12:00:00,206.45,206.65,206.43,206.58,30463.0,202.798,202.9944,202.7783,202.9257,30463.0
2024-04-11 12:10:00,206.64,206.65,206.48,206.48,10709.0,202.9846,202.9944,202.8274,202.8274,10709.0
2024-04-11 12:20:00,206.47,206.5,205.97,206.01,17800.0,202.8176,202.8471,202.3265,202.3658,17800.0
2024-04-11 12:30:00,205.96,206.01,205.68,205.68,9026.0,202.3166,202.3658,202.0416,202.0416,9026.0
2024-04-11 12:40:00,205.72,206.07,205.59,206.04,11736.0,202.0809,202.4247,201.9532,202.3952,11736.0
2024-04-11 12:50:00,206.07,206.12,205.89,205.92,11246.0,202.4247,202.4738,202.2479,202.2773,11246.0
2024-04-11 13:00:00,206.0,206.24,205.83,206.15,10796.0,202.3559,202.5917,202.1889,202.5033,10796.0
2024-04-11 13:10:00,206.18,206.39,206.15,206.32,12747.0,202.5327,202.739,202.5033,202.6703,12747.0
2024-04-11 13:20:00,206.36,206.56,206.3,206.32,13195.0,202.7096,202.906,202.6506,202.6703,13195.0
2024-04-11 13:30:00,206.33,206.44,206.25,206.28,11852.0,202.6801,202.7881,202.6015,202.631,11852.0
2024-04-11 13:40:00,206.25,206.58,206.18,206.55,23054.0,202.6015,202.9257,202.5327,202.8962,23054.0
2024-04-11 13:50:00,206.55,206.69,206.45,206.64,18077.0,202.8962,203.0337,202.798,202.9846,18077.0
2024-04-11 14:00:00,206.67,207.2,206.6,207.13,21033.0,203.0141,203.5347,202.9453,203.4659,21033.0
2024-04-11 14:10:00,207.13,207.2,206.95,207.06,23435.0,203.4659,203.5347,203.2891,203.3972,23435.0
2024-04-11 14:20:00,207.06,207.22,207.04,207.15,14723.0,203.3972,203.5543,203.3775,203.4856,14723.0
2024-04-11 14:30:00,207.17,207.3,207.16,207.23,20233.0,203.5052,203.6329,203.4954,203.5642,20233.0
2024-04-11 14:40:00,207.23,207.3,207.08,207.09,19596.0,203.5642,203.6329,203.4168,203.4266,19596.0
2024-04-11 14:50:00,207.11,207.25,207.08,207.16,12109.0,203.4463,203.5838,203.4168,203.4954,12109.0
2024-04-11 15:00:00,207.15,207.19,206.88,206.99,10426.0,203.4856,203.5249,203.2204,203.3284,10426.0
2024-04-11 15:10:00,206.97,207.08,206.64,206.67,19403.0,203.3088,203.4168,202.9846,203.0141,19403.0
2024-04-11 15:20:00,206.66,206.75,206.61,206.73,10854.0,203.0043,203.0927,202.9551,203.073,10854.0
2024-04-11 15:30:00,206.73,206.84,206.47,206.55,17099.0,203.073,203.1811,202.8176,202.8962,17099.0
2024-04-11 15:40:00,206.57,206.71,206.19,206.19,40346.0,202.9158,203.0534,202.5426,202.5426,40346.0
2024-04-11 15:50:00,206.07,206.18,205.84,205.92,119671.0,202.4247,202.5327,202.1988,202.2773,119671.0
2024-04-12 09:30:00,205.84,206.27,205.51,206.07,34439.0,202.1988,202.6212,201.8746,202.4247,34439.0
2024-04-12 09:40:00,206.07,206.27,205.49,205.78,7861.0,202.4247,202.6212,201.8549,202.1398,7861.0
2024-04-12 09:50:00,205.86,206.12,205.65,205.78,9947.0,202.2184,202.4738,202.0121,202.1398,9947.0
2024-04-12 10:00:00,205.77,205.9,205.56,205.8,13238.0,202.13,202.2577,201.9237,202.1595,13238.0
2024-04-12 10:10:00,205.8,206.15,205.66,205.94,13076.0,202.1595,202.5033,202.0219,202.297,13076.0
2024-04-12 10:20:00,205.91,206.32,205.9,206.14,12989.0,202.2675,202.6703,202.2577,202.4935,12989.0
2024-04-12 10:30:00,206.21,206.33,205.96,206.14,10273.0,202.5622,202.6801,202.3166,202.4935,10273.0
2024-04-12 10:40:00,206.13,206.47,205.93,206.47,13301.0,202.4836,202.8176,202.2872,202.8176,13301.0
2024-04-12 10:50:00,206.47,206.6,206.32,206.34,8189.0,202.8176,202.9453,202.6703,202.6899,8189.0
2024-04-12 11:00:00,206.32,206.56,206.28,206.42,9795.0,202.6703,202.906,202.631,202.7685,9795.0
2024-04-12 11:10:00,206.43,206.65,206.41,206.55,13273.0,202.7783,202.9944,202.7587,202.8962,13273.0
2024-04-12 11:20:00,206.54,206.66,206.43,206.66,12556.0,202.8864,203.0043,202.7783,203.0043,12556.0
2024-04-12 11:30:00,206.67,206.83,206.46,206.52,7727.0,203.0141,203.1712,202.8078,202.8667,7727.0
2024-04-12 11:40:00,206.52,206.56,206.27,206.53,6429.0,202.8667,202.906,202.6212,202.8766,6429.0
2024-04-12 11:50:00,206.56,206.59,206.43,206.59,7487.0,202.906,202.9355,202.7783,202.9355,7487.0
2024-04-12 12:00:00,206.52,206.61,206.44,206.59,5650.0,202.8667,202.9551,202.7881,202.9355,5650.0
2024-04-12 12:10:00,206.56,206.56,206.21,206.26,6966.0,202.906,202.906,202.5622,202.6113,6966.0
2024-04-12 12:20:00,206.2,206.3,205.91,205.98,4886.0,202.5524,202.6506,202.2675,202.3363,4886.0
2024-04-12 12:30:00,205.97,206.03,205.62,205.73,7155.0,202.3265,202.3854,201.9826,202.0907,7155.0
2024-04-12 12:40:00,205.78,205.8,205.4,205.45,10886.0,202.1398,202.1595,201.7665,201.8157,10886.0
2024-04-12 12:50:00,205.5,205.54,205.42,205.47,8009.0,201.8648,201.9041,201.7862,201.8353,8009.0
2024-04-12 13:00:00,205.44,205.57,205.25,205.25,7518.0,201.8058,201.9335,201.6192,201.6192,7518.0
2024-04-12 13:10:00,205.31,205.43,205.2,205.21,9578.0,201.6781,201.796,201.5701,201.5799,9578.0
2024-04-12 13:20:00,205.19,205.19,204.93,205.0,13438.0,201.5603,201.5603,201.3049,201.3736,13438.0
2024-04-12 13:30:00,204.98,205.11,204.92,205.11,14880.0,201.354,201.4817,201.295,201.4817,14880.0
2024-04-12 13:40:00,205.12,205.63,205.12,205.63,21562.0,201.4915,201.9925,201.4915,201.9925,21562.0
2024-04-12 13:50:00,205.71,205.82,205.59,205.75,7224.0,202.0711,202.1791,201.9532,202.1104,7224.0
2024-04-12 14:00:00,205.73,206.04,205.58,205.94,12211.0,202.0907,202.3952,201.9434,202.297,12211.0
2024-04-12 14:10:00,205.95,205.99,205.77,205.77,15358.0,202.3068,202.3461,202.13,202.13,15358.0
2024-04-12 14:20:00,205.78,205.88,205.53,205.65,15516.0,202.1398,202.2381,201.8942,202.0121,15516.0
2024-04-12 14:30:00,205.6,205.62,204.98,205.02,11044.0,201.963,201.9826,201.354,201.3933,11044.0
2024-04-12 14:40:00,205.02,205.19,204.89,204.91,14397.0,201.3933,201.5603,201.2656,201.2852,14397.0
2024-04-12 14:50:00,204.94,205.06,204.84,204.95,15837.0,201.3147,201.4326,201.2164,201.3245,15837.0
2024-04-12 15:00:00,204.91,204.92,204.75,204.81,14651.0,201.2852,201.295,201.128,201.187,14651.0
2024-04-12 15:10:00,204.84,204.87,204.7,204.81,19013.0,201.2164,201.2459,201.0789,201.187,19013.0
2024-04-12 15:20:00,204.83,205.09,204.82,205.03,20470.0,201.2066,201.462,201.1968,201.4031,20470.0
2024-04-12 15:30:00,205.06,205.3,204.95,205.05,18674.0,201.4326,201.6683,201.3245,201.4227,18674.0
2024-04-12 15:40:00,205.02,205.51,205.02,205.28,21979.0,201.3933,201.8746,201.3933,201.6487,21979.0
2024-04-12 15:50:00,205.35,205.44,205.0,205.41,82713.0,201.7174,201.8058,201.3736,201.7764,82713.0
2024-04-15 09:30:00,207.36,207.8,207.15,207.57,46154.0,203.6919,204.1241,203.4856,203.8982,46154.0
2024-04-15 09:40:00,207.64,208.0,207.4,207.71,14048.0,203.9669,204.3205,203.7312,204.0357,14048.0
2024-04-15 09:50:00,207.69,207.79,207.1,207.26,16443.0,204.016,204.1143,203.4365,203.5936,16443.0
2024-04-15 10:00:00,207.29,207.35,206.33,206.34,35629.0,203.6231,203.682,202.6801,202.6899,35629.0
2024-04-15 10:10:00,206.13,206.49,205.93,206.41,30511.0,202.4836,202.8373,202.2872,202.7587,30511.0
2024-04-15 10:20:00,206.41,206.6,206.18,206.34,13540.0,202.7587,202.9453,202.5327,202.6899,13540.0
2024-04-15 10:30:00,206.26,206.48,206.12,206.26,36979.0,202.6113,202.8274,202.4738,202.6113,36979.0
2024-04-15 10:40:00,206.34,207.11,206.29,207.01,20303.0,202.6899,203.4463,202.6408,203.3481,20303.0
2024-04-15 10:50:00,207.02,207.17,206.89,206.91,16402.0,203.3579,203.5052,203.2302,203.2498,16402.0
2024-04-15 11:00:00,206.91,206.96,206.56,206.56,8683.0,203.2498,203.2989,202.906,202.906,8683.0
2024-04-15 11:10:00,206.58,206.79,206.49,206.76,9673.0,202.9257,203.132,202.8373,203.1025,9673.0
2024-04-15 11:20:00,206.73,206.73,206.47,206.62,6027.0,203.073,203.073,202.8176,202.965,6027.0
2024-04-15 11:30:00,206.69,206.88,206.65,206.77,10406.0,203.0337,203.2204,202.9944,203.1123,10406.0
2024-04-15 11:40:00,206.75,206.75,206.49,206.55,10655.0,203.0927,203.0927,202.8373,202.8962,10655.0
2024-04-15 11:50:00,206.53,206.75,206.52,206.72,8211.0,202.8766,203.0927,202.8667,203.0632,8211.0
2024-04-15 12:00:00,206.73,206.89,206.67,206.88,11152.0,203.073,203.2302,203.0141,203.2204,11152.0
2024-04-15 12:10:00,206.86,206.9,206.61,206.63,8045.0,203.2007,203.24,202.9551,202.9748,8045.0
2024-04-15 12:20:00,206.63,206.65,206.25,206.32,4922.0,202.9748,202.9944,202.6015,202.6703,4922.0
2024-04-15 12:30:00,206.33,206.42,206.23,206.31,7762.0,202.6801,202.7685,202.5819,202.6604,7762.0
2024-04-15 12:40:00,206.32,206.4,206.25,206.36,6246.0,202.6703,202.7489,202.6015,202.7096,6246.0
2024-04-15 12:50:00,206.32,206.5,206.32,206.4,5189.0,202.6703,202.8471,202.6703,202.7489,5189.0
2024-04-15 13:00:00,206.4,206.53,206.31,206.49,4815.0,202.7489,202.8766,202.6604,202.8373,4815.0
2024-04-15 13:10:00,206.4,206.4,206.06,206.07,7160.0,202.7489,202.7489,202.4149,202.4247,7160.0
2024-04-15 13:20:00,206.03,206.06,205.85,205.95,11774.0,202.3854,202.4149,202.2086,202.3068,11774.0
2024-04-15 13:30:00,205.95,206.21,205.79,205.97,14760.0,202.3068,202.5622,202.1496,202.3265,14760.0
2024-04-15 13:40:00,205.94,206.22,205.91,205.98,11690.0,202.297,202.572,202.2675,202.3363,11690.0
2024-04-15 13:50:00,206.03,206.12,205.78,206.12,9532.0,202.3854,202.4738,202.1398,202.4738,9532.0
2024-04-15 14:00:00,206.09,206.16,205.86,205.87,7757.0,202.4443,202.5131,202.2184,202.2282,7757.0
2024-04-15 14:10:00,205.86,205.9,205.71,205.85,10662.0,202.2184,202.2577,202.0711,202.2086,10662.0
2024-04-15 14:20:00,205.84,205.85,205.48,205.69,15423.0,202.1988,202.2086,201.8451,202.0514,15423.0
2024-04-15 14:30:00,205.7,206.01,205.64,205.72,11037.0,202.0612,202.3658,202.0023,202.0809,11037.0
2024-04-15 14:40:00,205.73,205.82,205.37,205.37,7141.0,202.0907,202.1791,201.7371,201.7371,7141.0
2024-04-15 14:50:00,205.4,205.47,205.17,205.45,9442.0,201.7665,201.8353,201.5406,201.8157,9442.0
2024-04-15 15:00:00,205.48,205.49,205.19,205.36,14253.0,201.8451,201.8549,201.5603,201.7272,14253.0
2024-04-15 15:10:00,205.36,205.45,205.0,205.06,14211.0,201.7272,201.8157,201.3736,201.4326,14211.0
2024-04-15 15:20:00,205.09,205.38,205.07,205.38,16294.0,201.462,201.7469,201.4424,201.7469,16294.0
2024-04-15 15:30:00,205.39,205.56,205.12,205.14,23539.0,201.7567,201.9237,201.4915,201.5111,23539.0
2024-04-15 15:40:00,205.15,205.34,204.88,205.33,35441.0,201.521,201.7076,201.2557,201.6978,35441.0
2024-04-15 15:50:00,205.3,205.59,205.02,205.31,116617.0,201.6683,201.9532,201.3933,201.6781,116617.0
2024-04-16 09:30:00,206.52,207.21,206.52,207.14,33580.0,202.8667,203.5445,202.8667,203.4758,33580.0
2024-04-16 09:40:00,206.93,207.2,206.62,207.0,15293.0,203.2695,203.5347,202.965,203.3382,15293.0
2024-04-16 09:50:00,206.99,207.67,206.99,207.49,29432.0,203.3284,203.9964,203.3284,203.8196,29432.0
2024-04-16 10:00:00,207.45,207.46,206.73,207.17,19701.0,203.7803,203.7901,203.073,203.5052,19701.0
2024-04-16 10:10:00,207.17,207.17,206.01,206.01,25862.0,203.5052,203.5052,202.3658,202.3658,25862.0
2024-04-16 10:20:00,206.13,206.18,205.92,205.94,11212.0,202.4836,202.5327,202.2773,202.297,11212.0
2024-04-16 10:30:00,205.94,205.96,205.47,205.53,10074.0,202.297,202.3166,201.8353,201.8942,10074.0
2024-04-16 10:40:00,205.52,205.6,205.44,205.45,9515.0,201.8844,201.963,201.8058,201.8157,9515.0
2024-04-16 10:50:00,205.41,205.46,205.12,205.37,32538.0,201.7764,201.8255,201.4915,201.7371,32538.0
2024-04-16 11:00:00,205.33,205.74,205.33,205.48,10673.0,201.6978,202.1005,201.6978,201.8451,10673.0
2024-04-16 11:10:00,205.53,205.7,205.48,205.6,18759.0,201.8942,202.0612,201.8451,201.963,18759.0
2024-04-16 11:20:00,205.6,205.88,205.54,205.85,10143.0,201.963,202.2381,201.9041,202.2086,10143.0
2024-04-16 11:30:00,205.83,205.86,205.4,205.48,23866.0,202.1889,202.2184,201.7665,201.8451,23866.0
2024-04-16 11:40:00,205.5,205.79,205.44,205.76,5048.0,201.8648,202.1496,201.8058,202.1202,5048.0
2024-04-16 11:50:00,205.8,205.8,205.54,205.54,15873.0,202.1595,202.1595,201.9041,201.9041,15873.0
2024-04-16 12:00:00,205.5,205.77,205.4,205.71,5678.0,201.8648,202.13,201.7665,202.0711,5678.0
2024-04-16 12:10:00,205.74,205.92,205.7,205.88,5201.0,202.1005,202.2773,202.0612,202.2381,5201.0
2024-04-16 12:20:00,205.93,205.93,205.71,205.8,17056.0,202.2872,202.2872,202.0711,202.1595,17056.0
2024-04-16 12:30:00,205.88,205.89,205.5,205.55,14661.0,202.2381,202.2479,201.8648,201.9139,14661.0
2024-04-16 12:40:00,205.56,205.61,205.36,205.61,10134.0,201.9237,201.9728,201.7272,201.9728,10134.0
2024-04-16 12:50:00,205.62,205.71,205.57,205.64,10299.0,201.9826,202.0711,201.9335,202.0023,10299.0
2024-04-16 13:00:00,205.64,205.64,205.28,205.41,7098.0,202.0023,202.0023,201.6487,201.7764,7098.0
2024-04-16 13:10:00,205.42,205.47,205.28,205.46,7734.0,201.7862,201.8353,201.6487,201.8255,7734.0
2024-04-16 13:20:00,205.37,205.53,205.36,205.39,6789.0,201.7371,201.8942,201.7272,201.7567,6789.0
2024-04-16 13:30:00,205.43,205.45,204.99,205.36,12275.0,201.796,201.8157,201.3638,201.7272,12275.0
2024-04-16 13:40:00,205.35,205.47,205.25,205.31,4646.0,201.7174,201.8353,201.6192,201.6781,4646.0
2024-04-16 13:50:00,205.31,205.51,205.03,205.49,23451.0,201.6781,201.8746,201.4031,201.8549,23451.0
2024-04-16 14:00:00,205.49,205.99,205.38,205.93,15193.0,201.8549,202.3461,201.7469,202.2872,15193.0
2024-04-16 14:10:00,205.93,205.99,205.41,205.48,9416.0,202.2872,202.3461,201.7764,201.8451,9416.0
2024-04-16 14:20:00,205.53,205.53,205.18,205.18,14224.0,201.8942,201.8942,201.5504,201.5504,14224.0
2024-04-16 14:30:00,205.25,205.6,205.2,205.57,7323.0,201.6192,201.963,201.5701,201.9335,7323.0
2024-04-16 14:40:00,205.55,205.81,205.52,205.74,25244.0,201.9139,202.1693,201.8844,202.1005,25244.0
2024-04-16 14:50:00,205.74,206.21,205.72,206.2,12394.0,202.1005,202.5622,202.0809,202.5524,12394.0
2024-04-16 15:00:00,206.25,206.25,205.91,205.91,17742.0,202.6015,202.6015,202.2675,202.2675,17742.0
2024-04-16 15:10:00,205.9,206.0,205.73,205.83,10675.0,202.2577,202.3559,202.0907,202.1889,10675.0
2024-04-16 15:20:00,205.86,205.98,205.8,205.93,8234.0,202.2184,202.3363,202.1595,202.2872,8234.0
2024-04-16 15:30:00,205.89,205.9,205.17,205.51,19602.0,202.2479,202.2577,201.5406,201.8746,19602.0
2024-04-16 15:40:00,205.52,205.57,205.36,205.51,23815.0,201.8844,201.9335,201.7272,201.8746,23815.0
2024-04-16 15:50:00,205.5,205.59,204.94,204.97,113421.0,201.8648,201.9532,201.3147,201.3441,113421.0
2024-04-17 09:30:00,206.16,206.21,204.85,204.96,51703.0,202.5131,202.5622,201.2263,201.3343,51703.0
2024-04-17 09:40:00,204.87,205.1,204.58,205.02,26520.0,201.2459,201.4718,200.961,201.3933,26520.0
2024-04-17 09:50:00,205.07,205.11,204.5,204.51,34268.0,201.4424,201.4817,200.8825,200.8923,34268.0
2024-04-17 10:00:00,204.48,205.67,204.41,205.62,22863.0,200.8628,202.0318,200.7941,201.9826,22863.0
2024-04-17 10:10:00,205.59,205.66,205.32,205.54,12062.0,201.9532,202.0219,201.688,201.9041,12062.0
2024-04-17 10:20:00,205.48,205.84,205.41,205.44,12269.0,201.8451,202.1988,201.7764,201.8058,12269.0
2024-04-17 10:30:00,205.42,205.44,205.3,205.41,4227.0,201.7862,201.8058,201.6683,201.7764,4227.0
2024-04-17 10:40:00,205.34,205.36,205.1,205.27,8677.0,201.7076,201.7272,201.4718,201.6388,8677.0
2024-04-17 10:50:00,205.25,205.26,204.85,205.08,7807.0,201.6192,201.629,201.2263,201.4522,7807.0
2024-04-17 11:00:00,205.13,205.13,204.76,204.79,6903.0,201.5013,201.5013,201.1379,201.1673,6903.0
2024-04-17 11:10:00,204.78,204.8,204.51,204.51,4941.0,201.1575,201.1772,200.8923,200.8923,4941.0
2024-04-17 11:20:00,204.47,204.85,204.37,204.77,7415.0,200.853,201.2263,200.7548,201.1477,7415.0
2024-04-17 11:30:00,204.75,204.75,204.52,204.55,7515.0,201.128,201.128,200.9021,200.9316,7515.0
2024-04-17 11:40:00,204.62,204.62,204.45,204.46,4513.0,201.0003,201.0003,200.8333,200.8432,4513.0
2024-04-17 11:50:00,204.53,204.82,204.53,204.68,5380.0,200.9119,201.1968,200.9119,201.0593,5380.0
2024-04-17 12:00:00,204.73,204.86,204.6,204.73,6065.0,201.1084,201.2361,200.9807,201.1084,6065.0
2024-04-17 12:10:00,204.79,205.06,204.79,205.06,9957.0,201.1673,201.4326,201.1673,201.4326,9957.0
2024-04-17 12:20:00,205.06,205.22,204.92,205.0,3834.0,201.4326,201.5897,201.295,201.3736,3834.0
2024-04-17 12:30:00,205.0,205.08,204.91,205.03,6583.0,201.3736,201.4522,201.2852,201.4031,6583.0
2024-04-17 12:40:00,205.06,205.27,204.96,205.21,6195.0,201.4326,201.6388,201.3343,201.5799,6195.0
2024-04-17 12:50:00,205.21,205.22,204.91,204.91,7956.0,201.5799,201.5897,201.2852,201.2852,7956.0
2024-04-17 13:00:00,204.88,205.08,204.82,204.99,12072.0,201.2557,201.4522,201.1968,201.3638,12072.0
2024-04-17 13:10:00,204.98,205.34,204.96,205.27,8190.0,201.354,201.7076,201.3343,201.6388,8190.0
2024-04-17 13:20:00,205.3,205.34,205.12,205.23,7016.0,201.6683,201.7076,201.4915,201.5995,7016.0
2024-04-17 13:30:00,205.26,205.26,205.1,205.15,6541.0,201.629,201.629,201.4718,201.521,6541.0
2024-04-17 13:40:00,205.16,205.33,205.1,205.18,14150.0,201.5308,201.6978,201.4718,201.5504,14150.0
2024-04-17 13:50:00,205.16,205.4,205.03,205.36,11730.0,201.5308,201.7665,201.4031,201.7272,11730.0
2024-04-17 14:00:00,205.3,205.56,205.28,205.48,6507.0,201.6683,201.9237,201.6487,201.8451,6507.0
2024-04-17 14:10:00,205.45,205.54,205.38,205.54,3964.0,201.8157,201.9041,201.7469,201.9041,3964.0
2024-04-17 14:20:00,205.5,205.53,205.34,205.35,5532.0,201.8648,201.8942,201.7076,201.7174,5532.0
2024-04-17 14:30:00,205.41,205.65,205.41,205.63,6270.0,201.7764,202.0121,201.7764,201.9925,6270.0
2024-04-17 14:40:00,205.74,206.07,205.72,205.8,8583.0,202.1005,202.4247,202.0809,202.1595,8583.0
2024-04-17 14:50:00,205.78,205.91,205.53,205.66,5695.0,202.1398,202.2675,201.8942,202.0219,5695.0
2024-04-17 15:00:00,205.62,205.62,205.44,205.46,7863.0,201.9826,201.9826,201.8058,201.8255,7863.0
2024-04-17 15:10:00,205.42,205.63,205.21,205.63,20027.0,201.7862,201.9925,201.5799,201.9925,20027.0
2024-04-17 15:20:00,205.65,205.79,205.59,205.65,8783.0,202.0121,202.1496,201.9532,202.0121,8783.0
2024-04-17 15:30:00,205.8,205.94,205.75,205.87,13551.0,202.1595,202.297,202.1104,202.2282,13551.0
2024-04-17 15:40:00,205.89,206.23,205.8,206.2,26136.0,202.2479,202.5819,202.1595,202.5524,26136.0
2024-04-17 15:50:00,206.16,206.31,205.94,206.14,119932.0,202.5131,202.6604,202.297,202.4935,119932.0
2024-04-18 09:30:00,205.59,206.0,205.17,205.53,46298.0,201.9532,202.3559,201.5406,201.8942,46298.0
2024-04-18 09:40:00,205.69,205.87,205.28,205.39,10277.0,202.0514,202.2282,201.6487,201.7567,10277.0
2024-04-18 09:50:00,205.37,206.0,205.37,205.97,5122.0,201.7371,202.3559,201.7371,202.3265,5122.0
2024-04-18 10:00:00,205.99,206.05,205.42,205.55,10533.0,202.3461,202.405,201.7862,201.9139,10533.0
2024-04-18 10:10:00,205.55,205.68,205.34,205.53,14597.0,201.9139,202.0416,201.7076,201.8942,14597.0
2024-04-18 10:20:00,205.45,205.74,205.45,205.72,3928.0,201.8157,202.1005,201.8157,202.0809,3928.0
2024-04-18 10:30:00,205.84,205.84,205.6,205.67,6788.0,202.1988,202.1988,201.963,202.0318,6788.0
2024-04-18 10:40:00,205.67,205.83,205.47,205.59,25972.0,202.0318,202.1889,201.8353,201.9532,25972.0
2024-04-18 10:50:00,205.59,205.77,205.32,205.77,14848.0,201.9532,202.13,201.688,202.13,14848.0
2024-04-18 11:00:00,205.81,205.91,205.59,205.59,4246.0,202.1693,202.2675,201.9532,201.9532,4246.0
2024-04-18 11:10:00,205.63,205.69,205.51,205.56,5156.0,201.9925,202.0514,201.8746,201.9237,5156.0
2024-04-18 11:20:00,205.58,205.89,205.58,205.66,6074.0,201.9434,202.2479,201.9434,202.0219,6074.0
2024-04-18 11:30:00,205.7,205.76,205.56,205.6,13435.0,202.0612,202.1202,201.9237,201.963,13435.0
2024-04-18 11:40:00,205.57,205.57,205.33,205.47,3580.0,201.9335,201.9335,201.6978,201.8353,3580.0
2024-04-18 11:50:00,205.42,205.65,205.42,205.65,3112.0,201.7862,202.0121,201.7862,202.0121,3112.0
2024-04-18 12:00:00,205.69,205.7,205.43,205.47,5432.0,202.0514,202.0612,201.796,201.8353,5432.0
2024-04-18 12:10:00,205.47,205.5,205.33,205.42,3536.0,201.8353,201.8648,201.6978,201.7862,3536.0
2024-04-18 12:20:00,205.39,205.39,205.29,205.39,4311.0,201.7567,201.7567,201.6585,201.7567,4311.0
2024-04-18 12:30:00,205.38,205.48,205.19,205.37,4836.0,201.7469,201.8451,201.5603,201.7371,4836.0
2024-04-18 12:40:00,205.35,205.35,205.0,205.06,5866.0,201.7174,201.7174,201.3736,201.4326,5866.0
2024-04-18 12:50:00,205.02,205.08,204.94,204.94,3560.0,201.3933,201.4522,201.3147,201.3147,3560.0
2024-04-18 13:00:00,204.98,205.05,204.82,204.93,6346.0,201.354,201.4227,201.1968,201.3049,6346.0
2024-04-18 13:10:00,204.95,204.95,204.62,204.73,5808.0,201.3245,201.3245,201.0003,201.1084,5808.0
2024-04-18 13:20:00,204.8,204.8,204.53,204.7,12437.0,201.1772,201.1772,200.9119,201.0789,12437.0
2024-04-18 13:30:00,204.63,204.71,204.52,204.68,7245.0,201.0102,201.0887,200.9021,201.0593,7245.0
2024-04-18 13:40:00,204.72,204.89,204.53,204.86,10686.0,201.0986,201.2656,200.9119,201.2361,10686.0
2024-04-18 13:50:00,204.82,204.87,204.67,204.84,3653.0,201.1968,201.2459,201.0495,201.2164,3653.0
2024-04-18 14:00:00,204.82,204.99,204.79,204.89,7125.0,201.1968,201.3638,201.1673,201.2656,7125.0
2024-04-18 14:10:00,204.88,205.18,204.83,205.11,9751.0,201.2557,201.5504,201.2066,201.4817,9751.0
2024-04-18 14:20:00,205.14,205.36,205.08,205.12,24835.0,201.5111,201.7272,201.4522,201.4915,24835.0
2024-04-18 14:30:00,205.1,205.1,204.8,204.89,6613.0,201.4718,201.4718,201.1772,201.2656,6613.0
2024-04-18 14:40:00,204.85,205.11,204.84,205.06,11244.0,201.2263,201.4817,201.2164,201.4326,11244.0
2024-04-18 14:50:00,205.05,205.05,204.71,204.72,16819.0,201.4227,201.4227,201.0887,201.0986,16819.0
2024-04-18 15:00:00,204.71,205.0,204.67,204.92,15516.0,201.0887,201.3736,201.0495,201.295,15516.0
2024-04-18 15:10:00,204.93,205.04,204.77,204.83,6054.0,201.3049,201.4129,201.1477,201.2066,6054.0
2024-04-18 15:20:00,204.83,204.94,204.76,204.86,8592.0,201.2066,201.3147,201.1379,201.2361,8592.0
2024-04-18 15:30:00,204.89,205.07,204.87,204.95,13479.0,201.2656,201.4424,201.2459,201.3245,13479.0
2024-04-18 15:40:00,204.99,205.21,204.95,205.01,19637.0,201.3638,201.5799,201.3245,201.3834,19637.0
2024-04-18 15:50:00,205.0,205.11,204.73,205.06,76725.0,201.3736,201.4817,201.1084,201.4326,76725.0
2024-04-19 09:30:00,206.45,207.12,205.79,207.06,106071.0,202.798,203.4561,202.1496,203.3972,106071.0
2024-04-19 09:40:00,207.25,207.33,206.68,206.78,11056.0,203.5838,203.6624,203.0239,203.1221,11056.0
2024-04-19 09:50:00,206.81,207.08,206.64,207.06,10851.0,203.1516,203.4168,202.9846,203.3972,10851.0
2024-04-19 10:00:00,207.02,207.28,206.64,206.64,9600.0,203.3579,203.6133,202.9846,202.9846,9600.0
2024-04-19 10:10:00,206.62,206.71,206.14,206.25,33018.0,202.965,203.0534,202.4935,202.6015,33018.0
2024-04-19 10:20:00,206.26,206.61,206.11,206.57,11351.0,202.6113,202.9551,202.464,202.9158,11351.0
2024-04-19 10:30:00,206.58,206.86,206.28,206.42,16857.0,202.9257,203.2007,202.631,202.7685,16857.0
2024-04-19 10:40:00,206.38,206.82,206.35,206.78,11991.0,202.7292,203.1614,202.6997,203.1221,11991.0
2024-04-19 10:50:00,206.78,206.96,206.54,206.64,14205.0,203.1221,203.2989,202.8864,202.9846,14205.0
2024-04-19 11:00:00,206.54,206.54,206.11,206.28,19915.0,202.8864,202.8864,202.464,202.631,19915.0
2024-04-19 11:10:00,206.3,206.59,206.25,206.56,12259.0,202.6506,202.9355,202.6015,202.906,12259.0
2024-04-19 11:20:00,206.54,206.68,206.48,206.67,8914.0,202.8864,203.0239,202.8274,203.0141,8914.0
2024-04-19 11:30:00,206.64,206.64,206.44,206.56,8755.0,202.9846,202.9846,202.7881,202.906,8755.0
2024-04-19 11:40:00,206.58,206.78,206.54,206.65,11550.0,202.9257,203.1221,202.8864,202.9944,11550.0
2024-04-19 11:50:00,206.67,206.79,206.65,206.75,8252.0,203.0141,203.132,202.9944,203.0927,8252.0
2024-04-19 12:00:00,206.75,207.24,206.75,207.16,11062.0,203.0927,203.574,203.0927,203.4954,11062.0
2024-04-19 12:10:00,207.14,207.22,206.95,206.95,20454.0,203.4758,203.5543,203.2891,203.2891,20454.0
2024-04-19 12:20:00,206.95,207.2,206.93,207.07,9234.0,203.2891,203.5347,203.2695,203.407,9234.0
2024-04-19 12:30:00,207.08,207.11,206.8,206.81,9372.0,203.4168,203.4463,203.1418,203.1516,9372.0
2024-04-19 12:40:00,206.86,207.19,206.81,207.12,9681.0,203.2007,203.5249,203.1516,203.4561,9681.0
2024-04-19 12:50:00,207.15,207.23,206.97,207.16,15735.0,203.4856,203.5642,203.3088,203.4954,15735.0
2024-04-19 13:00:00,207.19,207.25,207.12,207.2,7511.0,203.5249,203.5838,203.4561,203.5347,7511.0
2024-04-19 13:10:00,207.21,207.21,207.09,207.19,7313.0,203.5445,203.5445,203.4266,203.5249,7313.0
2024-04-19 13:20:00,207.19,207.24,207.03,207.09,12683.0,203.5249,203.574,203.3677,203.4266,12683.0
2024-04-19 13:30:00,207.11,207.2,207.01,207.01,4751.0,203.4463,203.5347,203.3481,203.3481,4751.0
2024-04-19 13:40:00,207.05,207.12,206.99,207.12,7204.0,203.3874,203.4561,203.3284,203.4561,7204.0
2024-04-19 13:50:00,207.13,207.29,207.01,207.17,21270.0,203.4659,203.6231,203.3481,203.5052,21270.0
2024-04-19 14:00:00,207.12,207.12,206.9,206.96,9196.0,203.4561,203.4561,203.24,203.2989,9196.0
2024-04-19 14:10:00,206.97,207.12,206.9,207.12,6258.0,203.3088,203.4561,203.24,203.4561,6258.0
2024-04-19 14:20:00,207.13,207.23,207.01,207.05,8790.0,203.4659,203.5642,203.3481,203.3874,8790.0
2024-04-19 14:30:00,207.03,207.21,207.03,207.05,9337.0,203.3677,203.5445,203.3677,203.3874,9337.0
2024-04-19 14:40:00,207.0,207.2,206.89,207.09,10578.0,203.3382,203.5347,203.2302,203.4266,10578.0
2024-04-19 14:50:00,207.13,207.23,206.95,207.12,14759.0,203.4659,203.5642,203.2891,203.4561,14759.0
2024-04-19 15:00:00,207.05,207.17,206.91,207.04,10647.0,203.3874,203.5052,203.2498,203.3775,10647.0
2024-04-19 15:10:00,206.98,207.02,206.75,206.91,12018.0,203.3186,203.3579,203.0927,203.2498,12018.0
2024-04-19 15:20:00,206.88,206.98,206.71,206.88,11790.0,203.2204,203.3186,203.0534,203.2204,11790.0
2024-04-19 15:30:00,206.86,207.04,206.76,206.96,16660.0,203.2007,203.3775,203.1025,203.2989,16660.0
2024-04-19 15:40:00,206.97,207.11,206.81,207.03,24831.0,203.3088,203.4463,203.1516,203.3677,24831.0
2024-04-19 15:50:00,207.0,207.24,206.96,207.07,98006.0,203.3382,203.574,203.2989,203.407,98006.0
2024-04-22 09:30:00,207.69,208.93,207.56,208.53,68272.0,204.016,205.2341,203.8883,204.8412,68272.0
2024-04-22 09:40:00,208.5,209.0,208.5,208.64,32645.0,204.8117,205.3029,204.8117,204.9492,32645.0
2024-04-22 09:50:00,208.61,208.74,208.33,208.37,23796.0,204.9198,205.0475,204.6447,204.684,23796.0
2024-04-22 10:00:00,208.38,208.6,208.06,208.15,11894.0,204.6938,204.9099,204.3795,204.4679,11894.0
2024-04-22 10:10:00,208.13,208.44,208.0,208.33,32873.0,204.4482,204.7528,204.3205,204.6447,32873.0
2024-04-22 10:20:00,208.32,208.53,208.25,208.48,10605.0,204.6349,204.8412,204.5661,204.7921,10605.0
2024-04-22 10:30:00,208.37,208.4,207.84,208.15,39653.0,204.684,204.7135,204.1634,204.4679,39653.0
2024-04-22 10:40:00,208.19,208.24,207.93,207.95,36207.0,204.5072,204.5563,204.2518,204.2714,36207.0
2024-04-22 10:50:00,207.91,208.05,207.35,207.59,26338.0,204.2321,204.3697,203.682,203.9178,26338.0
2024-04-22 11:00:00,207.54,207.7,207.44,207.49,25782.0,203.8687,204.0259,203.7705,203.8196,25782.0
2024-04-22 11:10:00,207.48,207.73,207.39,207.67,7619.0,203.8097,204.0553,203.7213,203.9964,7619.0
2024-04-22 11:20:00,207.69,207.94,207.58,207.76,5491.0,204.016,204.2616,203.908,204.0848,5491.0
2024-04-22 11:30:00,207.79,207.83,207.48,207.48,6163.0,204.1143,204.1536,203.8097,203.8097,6163.0
2024-04-22 11:40:00,207.48,207.56,207.3,207.51,13183.0,203.8097,203.8883,203.6329,203.8392,13183.0
2024-04-22 11:50:00,207.51,207.73,207.48,207.72,6358.0,203.8392,204.0553,203.8097,204.0455,6358.0
2024-04-22 12:00:00,207.75,207.97,207.74,207.96,7734.0,204.075,204.2911,204.0651,204.2813,7734.0
2024-04-22 12:10:00,207.88,208.01,207.87,207.88,3889.0,204.2027,204.3304,204.1928,204.2027,3889.0
2024-04-22 12:20:00,207.84,207.93,207.82,207.89,8926.0,204.1634,204.2518,204.1437,204.2125,8926.0
2024-04-22 12:30:00,207.91,207.92,207.75,207.85,5269.0,204.2321,204.242,204.075,204.1732,5269.0
2024-04-22 12:40:00,207.81,208.1,207.8,207.98,9771.0,204.1339,204.4188,204.1241,204.3009,9771.0
2024-04-22 12:50:00,207.99,208.06,207.92,208.02,6551.0,204.3107,204.3795,204.242,204.3402,6551.0
2024-04-22 13:00:00,208.06,208.17,207.98,208.14,4597.0,204.3795,204.4875,204.3009,204.4581,4597.0
2024-04-22 13:10:00,208.15,208.25,208.03,208.03,5102.0,204.4679,204.5661,204.35,204.35,5102.0
2024-04-22 13:20:00,208.04,208.4,208.04,208.39,12052.0,204.3598,204.7135,204.3598,204.7036,12052.0
2024-04-22 13:30:00,208.36,208.63,208.25,208.6,9175.0,204.6742,204.9394,204.5661,204.9099,9175.0
2024-04-22 13:40:00,208.59,208.72,208.44,208.71,11905.0,204.9001,205.0278,204.7528,205.018,11905.0
2024-04-22 13:50:00,208.73,208.95,208.71,208.88,10719.0,205.0376,205.2537,205.018,205.185,10719.0
2024-04-22 14:00:00,208.9,208.98,208.86,208.9,11570.0,205.2046,205.2832,205.1653,205.2046,11570.0
2024-04-22 14:10:00,208.9,208.93,208.81,208.84,9258.0,205.2046,205.2341,205.1162,205.1457,9258.0
2024-04-22 14:20:00,208.83,208.96,208.81,208.82,8117.0,205.1359,205.2636,205.1162,205.126,8117.0
2024-04-22 14:30:00,208.82,208.9,208.7,208.75,12530.0,205.126,205.2046,205.0082,205.0573,12530.0
2024-04-22 14:40:00,208.74,208.74,208.41,208.53,13440.0,205.0475,205.0475,204.7233,204.8412,13440.0
2024-04-22 14:50:00,208.6,208.6,208.38,208.38,8862.0,204.9099,204.9099,204.6938,204.6938,8862.0
2024-04-22 15:00:00,208.37,208.4,208.21,208.26,11490.0,204.684,204.7135,204.5268,204.5759,11490.0
2024-04-22 15:10:00,208.26,208.36,208.18,208.28,16572.0,204.5759,204.6742,204.4974,204.5956,16572.0
2024-04-22 15:20:00,208.28,208.31,207.93,208.12,27254.0,204.5956,204.6251,204.2518,204.4384,27254.0
2024-04-22 15:30:00,208.11,208.13,207.82,207.84,20443.0,204.4286,204.4482,204.1437,204.1634,20443.0
2024-04-22 15:40:00,207.86,207.97,207.74,207.95,26871.0,204.183,204.2911,204.0651,204.2714,26871.0
2024-04-22 15:50:00,207.9,207.9,207.4,207.58,97945.0,204.2223,204.2223,203.7312,203.908,97945.0
2024-04-23 09:30:00,207.23,208.64,207.23,208.34,102019.0,203.5642,204.9492,203.5642,204.6545,102019.0
2024-04-23 09:40:00,208.22,208.71,208.13,208.41,11567.0,204.5367,205.018,204.4482,204.7233,11567.0
2024-04-23 09:50:00,208.42,208.76,208.28,208.59,16151.0,204.7331,205.0671,204.5956,204.9001,16151.0
2024-04-23 10:00:00,208.59,209.48,208.58,209.48,23726.0,204.9001,205.7744,204.8903,205.7744,23726.0
2024-04-23 10:10:00,209.48,209.53,208.93,209.17,26025.0,205.7744,205.8235,205.2341,205.4699,26025.0
2024-04-23 10:20:00,209.12,209.26,208.98,209.26,20107.0,205.4207,205.5583,205.2832,205.5583,20107.0
2024-04-23 10:30:00,209.26,209.7,209.23,209.55,15022.0,205.5583,205.9905,205.5288,205.8431,15022.0
2024-04-23 10:40:00,209.6,209.92,209.54,209.75,16741.0,205.8922,206.2066,205.8333,206.0396,16741.0
2024-04-23 10:50:00,209.81,210.14,209.81,210.02,13496.0,206.0985,206.4227,206.0985,206.3048,13496.0
2024-04-23 11:00:00,210.04,210.07,209.51,209.51,10994.0,206.3245,206.3539,205.8038,205.8038,10994.0
2024-04-23 11:10:00,209.55,209.65,209.38,209.53,7654.0,205.8431,205.9414,205.6761,205.8235,7654.0
2024-04-23 11:20:00,209.53,209.55,209.28,209.3,10064.0,205.8235,205.8431,205.5779,205.5976,10064.0
2024-04-23 11:30:00,209.22,209.39,209.05,209.36,10775.0,205.519,205.686,205.352,205.6565,10775.0
2024-04-23 11:40:00,209.4,209.47,209.17,209.26,6884.0,205.6958,205.7645,205.4699,205.5583,6884.0
2024-04-23 11:50:00,209.28,209.38,209.09,209.16,6532.0,205.5779,205.6761,205.3913,205.46,6532.0
2024-04-23 12:00:00,209.18,209.5,209.08,209.5,17575.0,205.4797,205.794,205.3814,205.794,17575.0
2024-04-23 12:10:00,209.52,209.61,209.48,209.59,8107.0,205.8137,205.9021,205.7744,205.8824,8107.0
2024-04-23 12:20:00,209.61,209.85,209.57,209.84,12850.0,205.9021,206.1378,205.8628,206.128,12850.0
2024-04-23 12:30:00,209.84,209.93,209.8,209.88,13252.0,206.128,206.2164,206.0887,206.1673,13252.0
2024-04-23 12:40:00,209.88,209.88,209.71,209.86,15841.0,206.1673,206.1673,206.0003,206.1476,15841.0
2024-04-23 12:50:00,209.83,209.91,209.77,209.81,5975.0,206.1182,206.1968,206.0592,206.0985,5975.0
2024-04-23 13:00:00,209.82,209.88,209.76,209.78,7415.0,206.1084,206.1673,206.0494,206.0691,7415.0
2024-04-23 13:10:00,209.81,209.9,209.74,209.89,9269.0,206.0985,206.1869,206.0298,206.1771,9269.0
2024-04-23 13:20:00,209.88,209.97,209.79,209.82,6795.0,206.1673,206.2557,206.0789,206.1084,6795.0
2024-04-23 13:30:00,209.8,209.96,209.8,209.92,7350.0,206.0887,206.2459,206.0887,206.2066,7350.0
2024-04-23 13:40:00,209.92,209.94,209.74,209.76,8493.0,206.2066,206.2262,206.0298,206.0494,8493.0
2024-04-23 13:50:00,209.75,209.78,209.41,209.42,8618.0,206.0396,206.0691,205.7056,205.7154,8618.0
2024-04-23 14:00:00,209.4,209.58,209.32,209.37,12828.0,205.6958,205.8726,205.6172,205.6663,12828.0
2024-04-23 14:10:00,209.39,209.42,209.15,209.2,14832.0,205.686,205.7154,205.4502,205.4993,14832.0
2024-04-23 14:20:00,209.17,209.32,209.11,209.11,6519.0,205.4699,205.6172,205.4109,205.4109,6519.0
2024-04-23 14:30:00,209.11,209.11,208.83,208.84,7250.0,205.4109,205.4109,205.1359,205.1457,7250.0
2024-04-23 14:40:00,208.86,208.93,208.69,208.73,5537.0,205.1653,205.2341,204.9983,205.0376,5537.0
2024-04-23 14:50:00,208.76,208.76,208.42,208.63,7547.0,205.0671,205.0671,204.7331,204.9394,7547.0
2024-04-23 15:00:00,208.66,208.76,208.53,208.72,8223.0,204.9689,205.0671,204.8412,205.0278,8223.0
2024-04-23 15:10:00,208.75,208.75,208.48,208.6,7942.0,205.0573,205.0573,204.7921,204.9099,7942.0
2024-04-23 15:20:00,208.58,208.6,208.46,208.47,9204.0,204.8903,204.9099,204.7724,204.7822,9204.0
2024-04-23 15:30:00,208.44,208.75,208.36,208.74,14411.0,204.7528,205.0573,204.6742,205.0475,14411.0
2024-04-23 15:40:00,208.76,208.95,208.72,208.94,19079.0,205.0671,205.2537,205.0278,205.2439,19079.0
2024-04-23 15:50:00,208.96,209.2,208.56,208.77,94880.0,205.2636,205.4993,204.8706,205.0769,94880.0
2024-04-24 09:30:00,208.17,208.67,207.59,208.26,63605.0,204.4875,204.9787,203.9178,204.5759,63605.0
2024-04-24 09:40:00,208.15,208.7,208.14,208.28,10983.0,204.4679,205.0082,204.4581,204.5956,10983.0
2024-04-24 09:50:00,208.44,208.59,208.18,208.4,18515.0,204.7528,204.9001,204.4974,204.7135,18515.0
2024-04-24 10:00:00,208.34,209.15,208.31,209.01,10959.0,204.6545,205.4502,204.6251,205.3127,10959.0
2024-04-24 10:10:00,209.09,209.28,208.56,208.56,13813.0,205.3913,205.5779,204.8706,204.8706,13813.0
2024-04-24 10:20:00,208.44,208.81,208.44,208.58,11110.0,204.7528,205.1162,204.7528,204.8903,11110.0
2024-04-24 10:30:00,208.58,208.8,208.43,208.44,22614.0,204.8903,205.1064,204.7429,204.7528,22614.0
2024-04-24 10:40:00,208.42,208.44,208.14,208.38,24840.0,204.7331,204.7528,204.4581,204.6938,24840.0
2024-04-24 10:50:00,208.39,208.39,208.21,208.24,7772.0,204.7036,204.7036,204.5268,204.5563,7772.0
2024-04-24 11:00:00,208.23,208.41,208.1,208.41,17830.0,204.5465,204.7233,204.4188,204.7233,17830.0
2024-04-24 11:10:00,208.38,208.77,208.34,208.6,9936.0,204.6938,205.0769,204.6545,204.9099,9936.0
2024-04-24 11:20:00,208.67,208.75,208.47,208.75,11030.0,204.9787,205.0573,204.7822,205.0573,11030.0
2024-04-24 11:30:00,208.75,209.05,208.63,208.99,45839.0,205.0573,205.352,204.9394,205.293,45839.0
2024-04-24 11:40:00,209.05,209.09,208.93,208.97,17857.0,205.352,205.3913,205.2341,205.2734,17857.0
2024-04-24 11:50:00,209.0,209.1,208.94,209.06,11495.0,205.3029,205.4011,205.2439,205.3618,11495.0
2024-04-24 12:00:00,209.09,209.25,209.0,209.04,9796.0,205.3913,205.5484,205.3029,205.3422,9796.0
2024-04-24 12:10:00,209.08,209.26,209.05,209.21,10863.0,205.3814,205.5583,205.352,205.5091,10863.0
2024-04-24 12:20:00,209.17,209.65,209.17,209.62,27529.0,205.4699,205.9414,205.4699,205.9119,27529.0
2024-04-24 12:30:00,209.52,209.55,209.35,209.4,29731.0,205.8137,205.8431,205.6467,205.6958,29731.0
2024-04-24 12:40:00,209.41,209.42,209.08,209.13,17450.0,205.7056,205.7154,205.3814,205.4306,17450.0
2024-04-24 12:50:00,209.12,209.37,209.09,209.12,13135.0,205.4207,205.6663,205.3913,205.4207,13135.0
2024-04-24 13:00:00,209.15,209.16,208.99,209.07,9286.0,205.4502,205.46,205.293,205.3716,9286.0
2024-04-24 13:10:00,209.13,209.48,209.13,209.42,8964.0,205.4306,205.7744,205.4306,205.7154,8964.0
2024-04-24 13:20:00,209.42,209.53,209.4,209.47,8945.0,205.7154,205.8235,205.6958,205.7645,8945.0
2024-04-24 13:30:00,209.48,209.75,209.48,209.64,7263.0,205.7744,206.0396,205.7744,205.9315,7263.0
2024-04-24 13:40:00,209.66,210.0,209.58,209.94,14969.0,205.9512,206.2852,205.8726,206.2262,14969.0
2024-04-24 13:50:00,209.96,210.09,209.89,210.0,21189.0,206.2459,206.3736,206.1771,206.2852,21189.0
2024-04-24 14:00:00,210.03,210.04,209.67,209.83,9843.0,206.3146,206.3245,205.961,206.1182,9843.0
2024-04-24 14:10:00,209.72,209.8,209.48,209.49,8122.0,206.0101,206.0887,205.7744,205.7842,8122.0
2024-04-24 14:20:00,209.49,209.77,209.47,209.62,15320.0,205.7842,206.0592,205.7645,205.9119,15320.0
2024-04-24 14:30:00,209.63,209.69,209.41,209.57,13060.0,205.9217,205.9807,205.7056,205.8628,13060.0
2024-04-24 14:40:00,209.57,209.67,209.54,209.58,9997.0,205.8628,205.961,205.8333,205.8726,9997.0
2024-04-24 14:50:00,209.6,209.75,209.55,209.62,11909.0,205.8922,206.0396,205.8431,205.9119,11909.0
2024-04-24 15:00:00,209.6,209.62,209.4,209.45,17040.0,205.8922,205.9119,205.6958,205.7449,17040.0
2024-04-24 15:10:00,209.49,209.51,209.25,209.39,21041.0,205.7842,205.8038,205.5484,205.686,21041.0
2024-04-24 15:20:00,209.42,209.95,209.26,209.84,37689.0,205.7154,206.2361,205.5583,206.128,37689.0
2024-04-24 15:30:00,209.84,210.14,209.81,209.98,84701.0,206.128,206.4227,206.0985,206.2655,84701.0
2024-04-24 15:40:00,209.99,210.61,209.93,210.47,93403.0,206.2753,206.8844,206.2164,206.7469,93403.0
2024-04-24 15:50:00,210.44,210.71,210.12,210.4,186127.0,206.7174,206.9826,206.403,206.6781,186127.0
2024-04-25 09:30:00,209.7,214.01,209.7,212.95,87334.0,205.9905,210.2242,205.9905,209.183,87334.0
2024-04-25 09:40:00,212.95,213.38,211.09,211.16,62843.0,209.183,209.6054,207.3559,207.4246,62843.0
2024-04-25 09:50:00,211.16,211.41,209.73,210.4,59123.0,207.4246,207.6702,206.0199,206.6781,59123.0
2024-04-25 10:00:00,210.37,210.74,208.67,208.67,26015.0,206.6486,207.0121,204.9787,204.9787,26015.0
2024-04-25 10:10:00,208.66,209.36,208.53,209.06,16896.0,204.9689,205.6565,204.8412,205.3618,16896.0
2024-04-25 10:20:00,209.23,209.64,208.63,209.08,16142.0,205.5288,205.9315,204.9394,205.3814,16142.0
2024-04-25 10:30:00,208.86,210.18,208.21,210.17,33284.0,205.1653,206.462,204.5268,206.4522,33284.0
2024-04-25 10:40:00,210.07,210.21,209.17,209.71,40117.0,206.3539,206.4915,205.4699,206.0003,40117.0
2024-04-25 10:50:00,209.59,209.6,208.4,208.4,18630.0,205.8824,205.8922,204.7135,204.7135,18630.0
2024-04-25 11:00:00,208.38,208.99,208.23,208.97,24146.0,204.6938,205.293,204.5465,205.2734,24146.0
2024-04-25 11:10:00,208.79,209.72,208.79,209.56,34794.0,205.0966,206.0101,205.0966,205.853,34794.0
2024-04-25 11:20:00,209.6,209.92,209.35,209.45,25093.0,205.8922,206.2066,205.6467,205.7449,25093.0
2024-04-25 11:30:00,209.48,210.0,209.35,209.78,20986.0,205.7744,206.2852,205.6467,206.0691,20986.0
2024-04-25 11:40:00,209.79,210.09,209.69,209.72,22083.0,206.0789,206.3736,205.9807,206.0101,22083.0
2024-04-25 11:50:00,209.78,210.19,209.74,210.09,16791.0,206.0691,206.4718,206.0298,206.3736,16791.0
2024-04-25 12:00:00,210.05,210.61,209.97,210.57,12071.0,206.3343,206.8844,206.2557,206.8451,12071.0
2024-04-25 12:10:00,210.61,211.14,210.53,211.06,16273.0,206.8844,207.405,206.8058,207.3264,16273.0
2024-04-25 12:20:00,211.12,211.59,211.02,211.37,16828.0,207.3854,207.847,207.2871,207.6309,16828.0
2024-04-25 12:30:00,211.32,211.32,210.94,211.15,10775.0,207.5818,207.5818,207.2085,207.4148,10775.0
2024-04-25 12:40:00,211.07,211.19,210.87,210.87,13511.0,207.3362,207.4541,207.1398,207.1398,13511.0
2024-04-25 12:50:00,210.81,210.96,210.55,210.55,13322.0,207.0808,207.2282,206.8254,206.8254,13322.0
2024-04-25 13:00:00,210.51,210.99,210.31,210.83,16918.0,206.7861,207.2577,206.5897,207.1005,16918.0
2024-04-25 13:10:00,210.87,211.27,210.82,211.03,14670.0,207.1398,207.5327,207.0907,207.2969,14670.0
2024-04-25 13:20:00,211.04,211.04,210.68,210.81,8552.0,207.3068,207.3068,206.9531,207.0808,8552.0
2024-04-25 13:30:00,210.81,211.09,210.75,211.04,14543.0,207.0808,207.3559,207.0219,207.3068,14543.0
2024-04-25 13:40:00,211.02,211.29,210.98,211.24,10320.0,207.2871,207.5523,207.2478,207.5032,10320.0
2024-04-25 13:50:00,211.23,211.37,211.17,211.36,8046.0,207.4934,207.6309,207.4345,207.6211,8046.0
2024-04-25 14:00:00,211.38,211.47,211.14,211.34,14822.0,207.6408,207.7292,207.405,207.6015,14822.0
2024-04-25 14:10:00,211.3,211.53,211.23,211.48,13426.0,207.5622,207.7881,207.4934,207.739,13426.0
2024-04-25 14:20:00,211.47,211.51,211.13,211.15,19554.0,207.7292,207.7685,207.3952,207.4148,19554.0
2024-04-25 14:30:00,211.18,211.29,210.91,211.0,11783.0,207.4443,207.5523,207.1791,207.2675,11783.0
2024-04-25 14:40:00,210.96,211.08,210.91,211.01,18384.0,207.2282,207.3461,207.1791,207.2773,18384.0
2024-04-25 14:50:00,211.0,211.15,210.7,211.12,28423.0,207.2675,207.4148,206.9728,207.3854,28423.0
2024-04-25 15:00:00,211.16,211.48,211.11,211.4,19506.0,207.4246,207.739,207.3755,207.6604,19506.0
2024-04-25 15:10:00,211.39,211.79,211.28,211.78,26350.0,207.6506,208.0435,207.5425,208.0337,26350.0
2024-04-25 15:20:00,211.78,211.99,211.62,211.95,34577.0,208.0337,208.24,207.8765,208.2007,34577.0
2024-04-25 15:30:00,211.96,212.23,211.84,212.18,35531.0,208.2105,208.4757,208.0926,208.4266,35531.0
2024-04-25 15:40:00,212.22,212.44,212.12,212.25,49155.0,208.4659,208.682,208.3677,208.4954,49155.0
2024-04-25 15:50:00,212.24,212.79,212.14,212.7,174362.0,208.4855,209.0258,208.3873,208.9374,174362.0
2024-04-26 09:30:00,213.16,213.25,209.81,210.23,58017.0,209.3893,209.4777,206.0985,206.5111,58017.0
2024-04-26 09:40:00,210.33,210.74,209.41,210.32,31763.0,206.6093,207.0121,205.7056,206.5995,31763.0
2024-04-26 09:50:00,210.35,210.72,210.08,210.72,48859.0,206.629,206.9924,206.3638,206.9924,48859.0
2024-04-26 10:00:00,210.94,211.96,210.68,211.5,22075.0,207.2085,208.2105,206.9531,207.7586,22075.0
2024-04-26 10:10:00,211.59,211.71,210.8,210.91,55155.0,207.847,207.9649,207.071,207.1791,55155.0
2024-04-26 10:20:00,211.0,211.07,210.3,210.48,34123.0,207.2675,207.3362,206.5799,206.7567,34123.0
2024-04-26 10:30:00,210.55,211.04,210.53,211.02,32524.0,206.8254,207.3068,206.8058,207.2871,32524.0
2024-04-26 10:40:00,211.0,211.07,210.37,210.37,17351.0,207.2675,207.3362,206.6486,206.6486,17351.0
2024-04-26 10:50:00,210.42,210.53,210.26,210.36,8516.0,206.6977,206.8058,206.5406,206.6388,8516.0
2024-04-26 11:00:00,210.36,210.4,210.09,210.39,27180.0,206.6388,206.6781,206.3736,206.6683,27180.0
2024-04-26 11:10:00,210.43,210.53,210.28,210.39,15187.0,206.7076,206.8058,206.5602,206.6683,15187.0
2024-04-26 11:20:00,210.39,210.96,210.29,210.93,22018.0,206.6683,207.2282,206.57,207.1987,22018.0
2024-04-26 11:30:00,210.92,211.01,210.8,210.87,7907.0,207.1889,207.2773,207.071,207.1398,7907.0
2024-04-26 11:40:00,210.92,211.17,210.87,210.88,14617.0,207.1889,207.4345,207.1398,207.1496,14617.0
2024-04-26 11:50:00,210.88,210.9,210.72,210.73,17477.0,207.1496,207.1692,206.9924,207.0023,17477.0
2024-04-26 12:00:00,210.73,210.8,210.57,210.61,9789.0,207.0023,207.071,206.8451,206.8844,9789.0
2024-04-26 12:10:00,210.6,210.83,210.56,210.81,8652.0,206.8746,207.1005,206.8353,207.0808,8652.0
2024-04-26 12:20:00,210.82,211.02,210.77,211.0,8213.0,207.0907,207.2871,207.0415,207.2675,8213.0
2024-04-26 12:30:00,211.0,211.06,210.83,210.94,7991.0,207.2675,207.3264,207.1005,207.2085,7991.0
2024-04-26 12:40:00,210.91,210.94,210.73,210.94,8808.0,207.1791,207.2085,207.0023,207.2085,8808.0
2024-04-26 12:50:00,210.96,211.05,210.89,210.93,10356.0,207.2282,207.3166,207.1594,207.1987,10356.0
2024-04-26 13:00:00,210.98,210.99,210.75,210.79,6055.0,207.2478,207.2577,207.0219,207.0612,6055.0
2024-04-26 13:10:00,210.8,211.06,210.8,211.06,8174.0,207.071,207.3264,207.071,207.3264,8174.0
2024-04-26 13:20:00,211.07,211.21,211.07,211.11,6894.0,207.3362,207.4738,207.3362,207.3755,6894.0
2024-04-26 13:30:00,211.05,211.12,211.01,211.1,5358.0,207.3166,207.3854,207.2773,207.3657,5358.0
2024-04-26 13:40:00,211.06,211.09,210.8,210.98,8852.0,207.3264,207.3559,207.071,207.2478,8852.0
2024-04-26 13:50:00,211.01,211.05,210.91,211.0,12744.0,207.2773,207.3166,207.1791,207.2675,12744.0
2024-04-26 14:00:00,211.0,211.18,210.96,211.15,7476.0,207.2675,207.4443,207.2282,207.4148,7476.0
2024-04-26 14:10:00,211.09,211.24,211.02,211.02,7897.0,207.3559,207.5032,207.2871,207.2871,7897.0
2024-04-26 14:20:00,211.01,211.08,210.89,210.94,14988.0,207.2773,207.3461,207.1594,207.2085,14988.0
2024-04-26 14:30:00,210.92,211.0,210.62,210.77,8682.0,207.1889,207.2675,206.8942,207.0415,8682.0
2024-04-26 14:40:00,210.72,210.95,210.71,210.95,7654.0,206.9924,207.2184,206.9826,207.2184,7654.0
2024-04-26 14:50:00,210.98,210.98,210.66,210.67,9871.0,207.2478,207.2478,206.9335,206.9433,9871.0
2024-04-26 15:00:00,210.62,210.62,210.35,210.45,14862.0,206.8942,206.8942,206.629,206.7272,14862.0
2024-04-26 15:10:00,210.4,210.48,210.3,210.4,12347.0,206.6781,206.7567,206.5799,206.6781,12347.0
2024-04-26 15:20:00,210.4,210.47,210.17,210.44,15020.0,206.6781,206.7469,206.4522,206.7174,15020.0
2024-04-26 15:30:00,210.45,210.5,210.16,210.23,35585.0,206.7272,206.7763,206.4423,206.5111,35585.0
2024-04-26 15:40:00,210.23,210.23,209.87,209.98,46764.0,206.5111,206.5111,206.1575,206.2655,46764.0
2024-04-26 15:50:00,209.92,210.26,209.85,210.03,152785.0,206.2066,206.5406,206.1378,206.3146,152785.0
2024-04-29 09:30:00,210.76,212.21,210.43,211.76,56734.0,207.0317,208.4561,206.7076,208.014,56734.0
2024-04-29 09:40:00,211.67,211.96,211.43,211.53,4793.0,207.9256,208.2105,207.6899,207.7881,4793.0
2024-04-29 09:50:00,211.31,211.46,210.57,210.74,20123.0,207.572,207.7193,206.8451,207.0121,20123.0
2024-04-29 10:00:00,210.8,211.38,210.63,211.37,15510.0,207.071,207.6408,206.904,207.6309,15510.0
2024-04-29 10:10:00,211.34,211.71,211.08,211.08,12057.0,207.6015,207.9649,207.3461,207.3461,12057.0
2024-04-29 10:20:00,211.15,211.52,211.15,211.41,24872.0,207.4148,207.7783,207.4148,207.6702,24872.0
2024-04-29 10:30:00,211.5,211.72,211.41,211.43,21139.0,207.7586,207.9747,207.6702,207.6899,21139.0
2024-04-29 10:40:00,211.44,211.65,211.33,211.42,26252.0,207.6997,207.906,207.5916,207.68,26252.0
2024-04-29 10:50:00,211.48,212.1,211.48,212.07,8907.0,207.739,208.348,207.739,208.3186,8907.0
2024-04-29 11:00:00,212.08,212.13,211.42,211.53,34181.0,208.3284,208.3775,207.68,207.7881,34181.0
2024-04-29 11:10:00,211.47,211.75,211.46,211.72,30344.0,207.7292,208.0042,207.7193,207.9747,30344.0
2024-04-29 11:20:00,211.74,211.97,211.69,211.84,16669.0,207.9944,208.2203,207.9453,208.0926,16669.0
2024-04-29 11:30:00,211.8,212.04,211.79,211.94,5065.0,208.0533,208.2891,208.0435,208.1909,5065.0
2024-04-29 11:40:00,211.89,212.0,211.82,211.92,7406.0,208.1417,208.2498,208.073,208.1712,7406.0
2024-04-29 11:50:00,211.89,212.0,211.83,212.0,11185.0,208.1417,208.2498,208.0828,208.2498,11185.0
2024-04-29 12:00:00,212.01,212.16,211.97,212.16,14449.0,208.2596,208.407,208.2203,208.407,14449.0
2024-04-29 12:10:00,212.16,212.63,212.16,212.45,35628.0,208.407,208.8686,208.407,208.6918,35628.0
2024-04-29 12:20:00,212.45,212.58,212.39,212.58,7142.0,208.6918,208.8195,208.6329,208.8195,7142.0
2024-04-29 12:30:00,212.56,212.59,212.22,212.22,9081.0,208.7999,208.8294,208.4659,208.4659,9081.0
2024-04-29 12:40:00,212.2,212.26,212.06,212.11,10432.0,208.4463,208.5052,208.3087,208.3578,10432.0
2024-04-29 12:50:00,212.11,212.25,211.98,212.19,16017.0,208.3578,208.4954,208.2301,208.4364,16017.0
2024-04-29 13:00:00,212.22,212.27,212.01,212.05,3882.0,208.4659,208.515,208.2596,208.2989,3882.0
2024-04-29 13:10:00,212.01,212.12,211.93,212.03,12705.0,208.2596,208.3677,208.181,208.2793,12705.0
2024-04-29 13:20:00,212.02,212.07,211.97,211.99,7146.0,208.2694,208.3186,208.2203,208.24,7146.0
2024-04-29 13:30:00,212.02,212.11,211.98,212.09,8491.0,208.2694,208.3578,208.2301,208.3382,8491.0
2024-04-29 13:40:00,212.04,212.08,211.96,211.98,60099.0,208.2891,208.3284,208.2105,208.2301,60099.0
2024-04-29 13:50:00,211.99,212.05,211.62,211.63,8398.0,208.24,208.2989,207.8765,207.8863,8398.0
2024-04-29 14:00:00,211.67,211.68,211.53,211.65,9029.0,207.9256,207.9355,207.7881,207.906,9029.0
2024-04-29 14:10:00,211.68,212.03,211.67,211.87,6279.0,207.9355,208.2793,207.9256,208.1221,6279.0
2024-04-29 14:20:00,211.89,211.93,211.85,211.86,4764.0,208.1417,208.181,208.1024,208.1123,4764.0
2024-04-29 14:30:00,211.84,211.84,211.62,211.66,3648.0,208.0926,208.0926,207.8765,207.9158,3648.0
2024-04-29 14:40:00,211.7,211.97,211.7,211.86,8386.0,207.9551,208.2203,207.9551,208.1123,8386.0
2024-04-29 14:50:00,211.87,211.94,211.82,211.82,7638.0,208.1221,208.1909,208.073,208.073,7638.0
2024-04-29 15:00:00,211.79,211.79,211.48,211.63,7642.0,208.0435,208.0435,207.739,207.8863,7642.0
2024-04-29 15:10:00,211.66,211.76,211.55,211.67,6418.0,207.9158,208.014,207.8077,207.9256,6418.0
2024-04-29 15:20:00,211.69,211.73,211.58,211.7,14168.0,207.9453,207.9846,207.8372,207.9551,14168.0
2024-04-29 15:30:00,211.68,211.91,211.63,211.85,15860.0,207.9355,208.1614,207.8863,208.1024,15860.0
2024-04-29 15:40:00,211.84,211.89,211.58,211.59,19673.0,208.0926,208.1417,207.8372,207.847,19673.0
2024-04-29 15:50:00,211.57,212.21,211.49,212.13,98965.0,207.8274,208.4561,207.7488,208.3775,98965.0
2024-04-30 09:30:00,212.36,212.36,211.48,211.58,22521.0,208.6034,208.6034,207.739,207.8372,22521.0
2024-04-30 09:40:00,211.6,212.03,211.45,212.03,7165.0,207.8569,208.2793,207.7095,208.2793,7165.0
2024-04-30 09:50:00,212.06,212.07,211.66,211.66,6053.0,208.3087,208.3186,207.9158,207.9158,6053.0
2024-04-30 10:00:00,211.75,212.05,211.73,211.86,9186.0,208.0042,208.2989,207.9846,208.1123,9186.0
2024-04-30 10:10:00,211.88,211.89,211.68,211.75,9271.0,208.1319,208.1417,207.9355,208.0042,9271.0
2024-04-30 10:20:00,211.7,211.75,211.29,211.29,27241.0,207.9551,208.0042,207.5523,207.5523,27241.0
2024-04-30 10:30:00,211.34,211.37,211.06,211.18,21373.0,207.6015,207.6309,207.3264,207.4443,21373.0
2024-04-30 10:40:00,211.17,211.18,210.92,211.01,22086.0,207.4345,207.4443,207.1889,207.2773,22086.0
2024-04-30 10:50:00,211.01,211.62,210.96,211.56,15061.0,207.2773,207.8765,207.2282,207.8176,15061.0
2024-04-30 11:00:00,211.58,211.58,211.03,211.04,8339.0,207.8372,207.8372,207.2969,207.3068,8339.0
2024-04-30 11:10:00,211.05,211.1,210.84,211.01,8147.0,207.3166,207.3657,207.1103,207.2773,8147.0
2024-04-30 11:20:00,211.0,211.02,210.8,210.85,6814.0,207.2675,207.2871,207.071,207.1201,6814.0
2024-04-30 11:30:00,210.87,210.92,210.6,210.62,7925.0,207.1398,207.1889,206.8746,206.8942,7925.0
2024-04-30 11:40:00,210.64,210.65,210.26,210.42,14983.0,206.9138,206.9237,206.5406,206.6977,14983.0
2024-04-30 11:50:00,210.4,210.49,210.17,210.28,13748.0,206.6781,206.7665,206.4522,206.5602,13748.0
2024-04-30 12:00:00,210.26,210.31,210.0,210.15,24823.0,206.5406,206.5897,206.2852,206.4325,24823.0
2024-04-30 12:10:00,210.13,210.39,210.02,210.02,25552.0,206.4129,206.6683,206.3048,206.3048,25552.0
2024-04-30 12:20:00,210.01,210.12,209.82,209.84,12171.0,206.295,206.403,206.1084,206.128,12171.0
2024-04-30 12:30:00,209.81,209.84,209.26,209.26,14350.0,206.0985,206.128,205.5583,205.5583,14350.0
2024-04-30 12:40:00,209.23,209.39,209.13,209.37,12043.0,205.5288,205.686,205.4306,205.6663,12043.0
2024-04-30 12:50:00,209.39,209.63,209.34,209.34,18332.0,205.686,205.9217,205.6368,205.6368,18332.0
2024-04-30 13:00:00,209.33,209.54,209.18,209.52,15714.0,205.627,205.8333,205.4797,205.8137,15714.0
2024-04-30 13:10:00,209.48,209.52,209.1,209.42,11907.0,205.7744,205.8137,205.4011,205.7154,11907.0
2024-04-30 13:20:00,209.42,209.47,209.25,209.25,10979.0,205.7154,205.7645,205.5484,205.5484,10979.0
2024-04-30 13:30:00,209.21,209.48,209.19,209.37,9363.0,205.5091,205.7744,205.4895,205.6663,9363.0
2024-04-30 13:40:00,209.41,209.48,209.16,209.45,12097.0,205.7056,205.7744,205.46,205.7449,12097.0
2024-04-30 13:50:00,209.46,209.5,209.35,209.39,11417.0,205.7547,205.794,205.6467,205.686,11417.0
2024-04-30 14:00:00,209.41,209.72,209.34,209.35,57135.0,205.7056,206.0101,205.6368,205.6467,57135.0
2024-04-30 14:10:00,209.35,209.43,209.22,209.37,12515.0,205.6467,205.7253,205.519,205.6663,12515.0
2024-04-30 14:20:00,209.38,209.49,209.2,209.26,11527.0,205.6761,205.7842,205.4993,205.5583,11527.0
2024-04-30 14:30:00,209.22,209.33,209.11,209.23,12177.0,205.519,205.627,205.4109,205.5288,12177.0
2024-04-30 14:40:00,209.23,209.23,208.89,208.9,23269.0,205.5288,205.5288,205.1948,205.2046,23269.0
2024-04-30 14:50:00,208.92,208.92,208.68,208.83,21551.0,205.2243,205.2243,204.9885,205.1359,21551.0
2024-04-30 15:00:00,208.83,208.9,208.59,208.86,17646.0,205.1359,205.2046,204.9001,205.1653,17646.0
2024-04-30 15:10:00,208.87,209.06,208.63,208.65,14784.0,205.1752,205.3618,204.9394,204.959,14784.0
2024-04-30 15:20:00,208.65,208.78,208.56,208.7,22208.0,204.959,205.0868,204.8706,205.0082,22208.0
2024-04-30 15:30:00,208.72,208.86,208.47,208.51,31160.0,205.0278,205.1653,204.7822,204.8215,31160.0
2024-04-30 15:40:00,208.52,208.66,208.41,208.56,32628.0,204.8313,204.9689,204.7233,204.8706,32628.0
2024-04-30 15:50:00,208.6,208.72,207.61,208.02,210841.0,204.9099,205.0278,203.9374,204.3402,210841.0
2024-05-01 09:30:00,207.63,208.19,206.75,207.68,31550.0,203.9571,204.5072,203.0927,204.0062,31550.0
2024-05-01 09:40:00,207.5,207.51,206.05,206.21,19865.0,203.8294,203.8392,202.405,202.5622,19865.0
2024-05-01 09:50:00,206.34,206.55,206.01,206.1,15135.0,202.6899,202.8962,202.3658,202.4542,15135.0
2024-05-01 10:00:00,206.09,206.85,205.65,206.69,21355.0,202.4443,203.1909,202.0121,203.0337,21355.0
2024-05-01 10:10:00,206.57,206.7,205.86,205.9,21409.0,202.9158,203.0435,202.2184,202.2577,21409.0
2024-05-01 10:20:00,205.89,206.5,205.83,206.45,22453.0,202.2479,202.8471,202.1889,202.798,22453.0
2024-05-01 10:30:00,206.58,207.54,206.35,207.24,23600.0,202.9257,203.8687,202.6997,203.574,23600.0
2024-05-01 10:40:00,207.24,207.41,206.95,207.27,35916.0,203.574,203.741,203.2891,203.6035,35916.0
2024-05-01 10:50:00,207.29,207.58,207.15,207.58,12316.0,203.6231,203.908,203.4856,203.908,12316.0
2024-05-01 11:00:00,207.61,207.98,207.55,207.73,16546.0,203.9374,204.3009,203.8785,204.0553,16546.0
2024-05-01 11:10:00,207.77,208.34,207.66,208.19,13361.0,204.0946,204.6545,203.9866,204.5072,13361.0
2024-05-01 11:20:00,208.17,208.37,208.12,208.25,19297.0,204.4875,204.684,204.4384,204.5661,19297.0
2024-05-01 11:30:00,208.33,208.68,208.31,208.49,6602.0,204.6447,204.9885,204.6251,204.8019,6602.0
2024-05-01 11:40:00,208.52,208.52,208.05,208.05,4984.0,204.8313,204.8313,204.3697,204.3697,4984.0
2024-05-01 11:50:00,207.97,208.03,207.84,207.93,12131.0,204.2911,204.35,204.1634,204.2518,12131.0
2024-05-01 12:00:00,207.99,208.32,207.98,208.13,18480.0,204.3107,204.6349,204.3009,204.4482,18480.0
2024-05-01 12:10:00,208.15,208.22,207.78,207.78,8677.0,204.4679,204.5367,204.1044,204.1044,8677.0
2024-05-01 12:20:00,207.79,207.92,207.71,207.9,7646.0,204.1143,204.242,204.0357,204.2223,7646.0
2024-05-01 12:30:00,207.91,208.35,207.83,208.05,11065.0,204.2321,204.6644,204.1536,204.3697,11065.0
2024-05-01 12:40:00,208.09,208.21,208.04,208.12,6484.0,204.409,204.5268,204.3598,204.4384,6484.0
2024-05-01 12:50:00,208.13,208.13,208.05,208.08,2942.0,204.4482,204.4482,204.3697,204.3991,2942.0
2024-05-01 13:00:00,208.03,208.51,208.03,208.49,10606.0,204.35,204.8215,204.35,204.8019,10606.0
2024-05-01 13:10:00,208.41,208.62,208.22,208.22,9670.0,204.7233,204.9296,204.5367,204.5367,9670.0
2024-05-01 13:20:00,208.27,208.28,208.05,208.25,6417.0,204.5858,204.5956,204.3697,204.5661,6417.0
2024-05-01 13:30:00,208.28,208.36,208.22,208.22,3563.0,204.5956,204.6742,204.5367,204.5367,3563.0
2024-05-01 13:40:00,208.2,208.28,208.06,208.15,12641.0,204.517,204.5956,204.3795,204.4679,12641.0
2024-05-01 13:50:00,208.1,208.24,208.06,208.21,3617.0,204.4188,204.5563,204.3795,204.5268,3617.0
2024-05-01 14:00:00,208.39,208.61,208.21,208.3,10001.0,204.7036,204.9198,204.5268,204.6152,10001.0
2024-05-01 14:10:00,208.23,208.46,208.11,208.38,2965.0,204.5465,204.7724,204.4286,204.6938,2965.0
2024-05-01 14:20:00,208.46,208.55,208.35,208.48,11206.0,204.7724,204.8608,204.6644,204.7921,11206.0
2024-05-01 14:30:00,208.53,208.64,208.1,208.6,9327.0,204.8412,204.9492,204.4188,204.9099,9327.0
2024-05-01 14:40:00,208.55,208.94,208.55,208.94,7965.0,204.8608,205.2439,204.8608,205.2439,7965.0
2024-05-01 14:50:00,208.89,208.98,208.34,208.45,17614.0,205.1948,205.2832,204.6545,204.7626,17614.0
2024-05-01 15:00:00,208.54,208.57,207.94,208.22,9132.0,204.851,204.8805,204.2616,204.5367,9132.0
2024-05-01 15:10:00,208.24,208.37,207.69,207.69,11831.0,204.5563,204.684,204.016,204.016,11831.0
2024-05-01 15:20:00,207.68,207.98,207.55,207.76,21751.0,204.0062,204.3009,203.8785,204.0848,21751.0
2024-05-01 15:30:00,207.74,207.95,207.37,207.49,23953.0,204.0651,204.2714,203.7017,203.8196,23953.0
2024-05-01 15:40:00,207.48,207.83,207.36,207.69,22566.0,203.8097,204.1536,203.6919,204.016,22566.0
2024-05-01 15:50:00,207.6,207.69,206.69,206.72,79758.0,203.9276,204.016,203.0337,203.0632,79758.0
2024-05-02 09:30:00,207.14,208.65,206.72,206.79,37022.0,203.4758,204.959,203.0632,203.132,37022.0
2024-05-02 09:40:00,206.85,207.83,206.53,207.81,17608.0,203.1909,204.1536,202.8766,204.1339,17608.0
2024-05-02 09:50:00,207.73,207.8,207.15,207.15,13649.0,204.0553,204.1241,203.4856,203.4856,13649.0
2024-05-02 10:00:00,207.39,207.88,207.3,207.41,14058.0,203.7213,204.2027,203.6329,203.741,14058.0
2024-05-02 10:10:00,207.35,207.57,207.06,207.57,4800.0,203.682,203.8982,203.3972,203.8982,4800.0
2024-05-02 10:20:00,207.52,207.62,207.33,207.57,13316.0,203.849,203.9473,203.6624,203.8982,13316.0
2024-05-02 10:30:00,207.61,207.76,207.07,207.17,7461.0,203.9374,204.0848,203.407,203.5052,7461.0
2024-05-02 10:40:00,207.11,207.16,206.28,206.62,25292.0,203.4463,203.4954,202.631,202.965,25292.0
2024-05-02 10:50:00,206.53,206.78,206.5,206.72,14600.0,202.8766,203.1221,202.8471,203.0632,14600.0
2024-05-02 11:00:00,206.66,206.86,206.29,206.83,15890.0,203.0043,203.2007,202.6408,203.1712,15890.0
2024-05-02 11:10:00,206.83,207.1,206.78,207.06,8865.0,203.1712,203.4365,203.1221,203.3972,8865.0
2024-05-02 11:20:00,207.04,207.09,206.59,206.64,11614.0,203.3775,203.4266,202.9355,202.9846,11614.0
2024-05-02 11:30:00,206.61,206.61,206.32,206.59,6071.0,202.9551,202.9551,202.6703,202.9355,6071.0
2024-05-02 11:40:00,206.5,206.88,206.5,206.88,5291.0,202.8471,203.2204,202.8471,203.2204,5291.0
2024-05-02 11:50:00,206.8,207.12,206.64,206.95,16644.0,203.1418,203.4561,202.9846,203.2891,16644.0
2024-05-02 12:00:00,206.89,207.03,206.84,206.87,8644.0,203.2302,203.3677,203.1811,203.2105,8644.0
2024-05-02 12:10:00,206.94,207.01,206.75,206.75,10729.0,203.2793,203.3481,203.0927,203.0927,10729.0
2024-05-02 12:20:00,206.74,207.06,206.67,206.84,10845.0,203.0828,203.3972,203.0141,203.1811,10845.0
2024-05-02 12:30:00,206.85,207.32,206.77,207.22,35235.0,203.1909,203.6526,203.1123,203.5543,35235.0
2024-05-02 12:40:00,207.23,207.24,206.91,206.93,7537.0,203.5642,203.574,203.2498,203.2695,7537.0
2024-05-02 12:50:00,206.94,207.03,206.89,206.94,6440.0,203.2793,203.3677,203.2302,203.2793,6440.0
2024-05-02 13:00:00,207.01,207.2,206.92,207.18,17200.0,203.3481,203.5347,203.2597,203.5151,17200.0
2024-05-02 13:10:00,207.2,207.36,207.13,207.13,25307.0,203.5347,203.6919,203.4659,203.4659,25307.0
2024-05-02 13:20:00,207.11,207.49,207.1,207.49,29744.0,203.4463,203.8196,203.4365,203.8196,29744.0
2024-05-02 13:30:00,207.51,207.61,207.2,207.21,25837.0,203.8392,203.9374,203.5347,203.5445,25837.0
2024-05-02 13:40:00,207.21,207.22,206.9,206.91,9515.0,203.5445,203.5543,203.24,203.2498,9515.0
2024-05-02 13:50:00,206.92,207.19,206.92,207.18,27899.0,203.2597,203.5249,203.2597,203.5151,27899.0
2024-05-02 14:00:00,207.2,207.5,207.12,207.47,7923.0,203.5347,203.8294,203.4561,203.7999,7923.0
2024-05-02 14:10:00,207.48,207.64,207.43,207.47,14786.0,203.8097,203.9669,203.7606,203.7999,14786.0
2024-05-02 14:20:00,207.49,207.49,207.21,207.41,10776.0,203.8196,203.8196,203.5445,203.741,10776.0
2024-05-02 14:30:00,207.45,207.46,207.18,207.18,9319.0,203.7803,203.7901,203.5151,203.5151,9319.0
2024-05-02 14:40:00,207.17,207.24,207.1,207.21,4800.0,203.5052,203.574,203.4365,203.5445,4800.0
2024-05-02 14:50:00,207.2,207.24,207.08,207.19,22823.0,203.5347,203.574,203.4168,203.5249,22823.0
2024-05-02 15:00:00,207.2,207.49,207.16,207.46,17598.0,203.5347,203.8196,203.4954,203.7901,17598.0
2024-05-02 15:10:00,207.47,207.61,207.34,207.34,23386.0,203.7999,203.9374,203.6722,203.6722,23386.0
2024-05-02 15:20:00,207.37,207.55,207.17,207.17,17650.0,203.7017,203.8785,203.5052,203.5052,17650.0
2024-05-02 15:30:00,207.14,207.28,206.97,206.97,25296.0,203.4758,203.6133,203.3088,203.3088,25296.0
2024-05-02 15:40:00,207.0,207.08,206.89,206.98,30021.0,203.3382,203.4168,203.2302,203.3186,30021.0
2024-05-02 15:50:00,206.99,207.36,206.73,207.18,175392.0,203.3284,203.6919,203.073,203.5151,175392.0
2024-05-03 09:30:00,207.16,207.92,206.47,206.88,32023.0,203.4954,204.242,202.8176,203.2204,32023.0
2024-05-03 09:40:00,207.11,207.19,206.42,206.42,31583.0,203.4463,203.5249,202.7685,202.7685,31583.0
2024-05-03 09:50:00,206.35,206.36,205.3,205.41,59150.0,202.6997,202.7096,201.6683,201.7764,59150.0
2024-05-03 10:00:00,205.38,205.78,204.91,205.78,36467.0,201.7469,202.1398,201.2852,202.1398,36467.0
2024-05-03 10:10:00,205.77,206.13,205.75,206.11,16922.0,202.13,202.4836,202.1104,202.464,16922.0
2024-05-03 10:20:00,206.11,206.19,205.75,206.15,23118.0,202.464,202.5426,202.1104,202.5033,23118.0
2024-05-03 10:30:00,206.12,206.17,205.85,206.1,18513.0,202.4738,202.5229,202.2086,202.4542,18513.0
2024-05-03 10:40:00,206.02,206.31,205.93,206.27,24989.0,202.3756,202.6604,202.2872,202.6212,24989.0
2024-05-03 10:50:00,206.26,206.52,205.96,206.24,83597.0,202.6113,202.8667,202.3166,202.5917,83597.0
2024-05-03 11:00:00,206.22,206.35,206.01,206.16,18106.0,202.572,202.6997,202.3658,202.5131,18106.0
2024-05-03 11:10:00,206.17,206.77,206.13,206.73,14825.0,202.5229,203.1123,202.4836,203.073,14825.0
2024-05-03 11:20:00,206.71,206.78,206.43,206.75,19957.0,203.0534,203.1221,202.7783,203.0927,19957.0
2024-05-03 11:30:00,206.84,206.97,206.64,206.89,14374.0,203.1811,203.3088,202.9846,203.2302,14374.0
2024-05-03 11:40:00,206.91,207.47,206.9,207.42,14908.0,203.2498,203.7999,203.24,203.7508,14908.0
2024-05-03 11:50:00,207.43,207.77,207.42,207.59,14764.0,203.7606,204.0946,203.7508,203.9178,14764.0
2024-05-03 12:00:00,207.65,207.82,207.56,207.81,18749.0,203.9767,204.1437,203.8883,204.1339,18749.0
2024-05-03 12:10:00,207.81,207.94,207.76,207.78,8974.0,204.1339,204.2616,204.0848,204.1044,8974.0
2024-05-03 12:20:00,207.81,207.9,207.71,207.71,8227.0,204.1339,204.2223,204.0357,204.0357,8227.0
2024-05-03 12:30:00,207.77,207.94,207.76,207.89,8029.0,204.0946,204.2616,204.0848,204.2125,8029.0
2024-05-03 12:40:00,207.88,208.0,207.74,207.91,10130.0,204.2027,204.3205,204.0651,204.2321,10130.0
2024-05-03 12:50:00,207.92,207.92,207.49,207.51,9189.0,204.242,204.242,203.8196,203.8392,9189.0
2024-05-03 13:00:00,207.51,207.97,207.49,207.96,6175.0,203.8392,204.2911,203.8196,204.2813,6175.0
2024-05-03 13:10:00,207.94,208.22,207.93,208.03,11940.0,204.2616,204.5367,204.2518,204.35,11940.0
2024-05-03 13:20:00,208.01,208.13,207.95,208.11,6547.0,204.3304,204.4482,204.2714,204.4286,6547.0
2024-05-03 13:30:00,208.13,208.4,208.11,208.32,10704.0,204.4482,204.7135,204.4286,204.6349,10704.0
2024-05-03 13:40:00,208.34,208.34,208.1,208.16,8896.0,204.6545,204.6545,204.4188,204.4777,8896.0
2024-05-03 13:50:00,208.13,208.28,208.0,208.16,18124.0,204.4482,204.5956,204.3205,204.4777,18124.0
2024-05-03 14:00:00,208.18,208.29,208.13,208.13,6830.0,204.4974,204.6054,204.4482,204.4482,6830.0
2024-05-03 14:10:00,208.13,208.27,208.0,208.22,10376.0,204.4482,204.5858,204.3205,204.5367,10376.0
2024-05-03 14:20:00,208.21,208.37,208.18,208.33,6479.0,204.5268,204.684,204.4974,204.6447,6479.0
2024-05-03 14:30:00,208.33,208.34,208.08,208.08,8499.0,204.6447,204.6545,204.3991,204.3991,8499.0
2024-05-03 14:40:00,208.05,208.51,208.04,208.44,4874.0,204.3697,204.8215,204.3598,204.7528,4874.0
2024-05-03 14:50:00,208.48,208.48,208.27,208.39,10662.0,204.7921,204.7921,204.5858,204.7036,10662.0
2024-05-03 15:00:00,208.37,208.6,208.31,208.43,6634.0,204.684,204.9099,204.6251,204.7429,6634.0
2024-05-03 15:10:00,208.46,208.53,208.22,208.32,11540.0,204.7724,204.8412,204.5367,204.6349,11540.0
2024-05-03 15:20:00,208.35,208.39,208.27,208.28,11450.0,204.6644,204.7036,204.5858,204.5956,11450.0
2024-05-03 15:30:00,208.25,208.51,208.07,208.4,15181.0,204.5661,204.8215,204.3893,204.7135,15181.0
2024-05-03 15:40:00,208.4,208.41,208.0,208.0,35018.0,204.7135,204.7233,204.3205,204.3205,35018.0
2024-05-03 15:50:00,208.0,208.18,207.69,208.05,168042.0,204.3205,204.4974,204.016,204.3697,168042.0
2024-05-06 09:30:00,208.55,208.69,208.23,208.36,42636.0,204.8608,204.9983,204.5465,204.6742,42636.0
2024-05-06 09:40:00,208.46,208.66,208.37,208.37,7108.0,204.7724,204.9689,204.684,204.684,7108.0
2024-05-06 09:50:00,208.45,208.71,208.44,208.49,10993.0,204.7626,205.018,204.7528,204.8019,10993.0
2024-05-06 10:00:00,208.52,209.07,208.45,208.95,11689.0,204.8313,205.3716,204.7626,205.2537,11689.0
2024-05-06 10:10:00,208.99,209.48,208.98,209.35,9347.0,205.293,205.7744,205.2832,205.6467,9347.0
2024-05-06 10:20:00,209.36,209.43,209.14,209.14,5065.0,205.6565,205.7253,205.4404,205.4404,5065.0
2024-05-06 10:30:00,209.18,209.44,209.03,209.44,6387.0,205.4797,205.7351,205.3323,205.7351,6387.0
2024-05-06 10:40:00,209.43,209.48,209.31,209.31,4795.0,205.7253,205.7744,205.6074,205.6074,4795.0
2024-05-06 10:50:00,209.31,209.53,209.23,209.4,9790.0,205.6074,205.8235,205.5288,205.6958,9790.0
2024-05-06 11:00:00,209.36,209.36,209.2,209.28,9333.0,205.6565,205.6565,205.4993,205.5779,9333.0
2024-05-06 11:10:00,209.31,209.42,209.11,209.2,9754.0,205.6074,205.7154,205.4109,205.4993,9754.0
2024-05-06 11:20:00,209.2,209.29,208.98,208.98,9589.0,205.4993,205.5877,205.2832,205.2832,9589.0
2024-05-06 11:30:00,209.0,209.06,208.81,208.93,8214.0,205.3029,205.3618,205.1162,205.2341,8214.0
2024-05-06 11:40:00,208.91,209.16,208.89,208.94,7555.0,205.2145,205.46,205.1948,205.2439,7555.0
2024-05-06 11:50:00,208.94,209.14,208.86,208.99,7902.0,205.2439,205.4404,205.1653,205.293,7902.0
2024-05-06 12:00:00,208.96,209.02,208.93,209.0,2055.0,205.2636,205.3225,205.2341,205.3029,2055.0
2024-05-06 12:10:00,209.0,209.07,208.9,208.9,5512.0,205.3029,205.3716,205.2046,205.2046,5512.0
2024-05-06 12:20:00,208.9,209.08,208.81,209.08,15154.0,205.2046,205.3814,205.1162,205.3814,15154.0
2024-05-06 12:30:00,209.08,209.13,208.99,209.05,7486.0,205.3814,205.4306,205.293,205.352,7486.0
2024-05-06 12:40:00,209.1,209.22,209.04,209.22,4356.0,205.4011,205.519,205.3422,205.519,4356.0
2024-05-06 12:50:00,209.24,209.36,209.17,209.3,11950.0,205.5386,205.6565,205.4699,205.5976,11950.0
2024-05-06 13:00:00,209.34,209.42,209.29,209.31,3863.0,205.6368,205.7154,205.5877,205.6074,3863.0
2024-05-06 13:10:00,209.3,209.3,209.1,209.1,2248.0,205.5976,205.5976,205.4011,205.4011,2248.0
2024-05-06 13:20:00,209.12,209.31,209.1,209.25,7266.0,205.4207,205.6074,205.4011,205.5484,7266.0
2024-05-06 13:30:00,209.31,209.65,209.31,209.6,15888.0,205.6074,205.9414,205.6074,205.8922,15888.0
2024-05-06 13:40:00,209.6,209.7,209.46,209.67,5507.0,205.8922,205.9905,205.7547,205.961,5507.0
2024-05-06 13:50:00,209.64,209.97,209.62,209.89,10371.0,205.9315,206.2557,205.9119,206.1771,10371.0
2024-05-06 14:00:00,209.94,210.18,209.93,210.03,9742.0,206.2262,206.462,206.2164,206.3146,9742.0
2024-05-06 14:10:00,210.04,210.18,209.97,210.12,9153.0,206.3245,206.462,206.2557,206.403,9153.0
2024-05-06 14:20:00,210.13,210.22,210.08,210.2,7928.0,206.4129,206.5013,206.3638,206.4816,7928.0
2024-05-06 14:30:00,210.22,210.26,210.09,210.09,4001.0,206.5013,206.5406,206.3736,206.3736,4001.0
2024-05-06 14:40:00,210.14,210.2,210.05,210.11,5724.0,206.4227,206.4816,206.3343,206.3932,5724.0
2024-05-06 14:50:00,210.09,210.13,209.98,210.09,8915.0,206.3736,206.4129,206.2655,206.3736,8915.0
2024-05-06 15:00:00,210.15,210.19,209.96,209.97,8740.0,206.4325,206.4718,206.2459,206.2557,8740.0
2024-05-06 15:10:00,209.98,210.12,209.93,210.08,27285.0,206.2655,206.403,206.2164,206.3638,27285.0
2024-05-06 15:20:00,210.11,210.11,209.96,209.97,9533.0,206.3932,206.3932,206.2459,206.2557,9533.0
2024-05-06 15:30:00,209.96,210.04,209.87,209.99,9949.0,206.2459,206.3245,206.1575,206.2753,9949.0
2024-05-06 15:40:00,209.98,210.3,209.93,210.28,18264.0,206.2655,206.5799,206.2164,206.5602,18264.0
2024-05-06 15:50:00,210.26,210.57,209.99,210.57,73863.0,206.5406,206.8451,206.2753,206.8451,73863.0
2024-05-07 09:30:00,211.66,212.29,210.99,211.66,37325.0,207.9158,208.5347,207.2577,207.9158,37325.0
2024-05-07 09:40:00,211.54,211.7,211.25,211.38,7047.0,207.7979,207.9551,207.5131,207.6408,7047.0
2024-05-07 09:50:00,211.59,211.68,211.28,211.3,8295.0,207.847,207.9355,207.5425,207.5622,8295.0
2024-05-07 10:00:00,211.19,211.19,210.48,210.53,20265.0,207.4541,207.4541,206.7567,206.8058,20265.0
2024-05-07 10:10:00,210.47,210.52,210.33,210.39,8536.0,206.7469,206.796,206.6093,206.6683,8536.0
2024-05-07 10:20:00,210.44,210.61,210.33,210.47,8737.0,206.7174,206.8844,206.6093,206.7469,8737.0
2024-05-07 10:30:00,210.48,210.76,210.43,210.43,13329.0,206.7567,207.0317,206.7076,206.7076,13329.0
2024-05-07 10:40:00,210.49,210.49,210.15,210.33,11829.0,206.7665,206.7665,206.4325,206.6093,11829.0
2024-05-07 10:50:00,210.38,210.61,210.21,210.46,8476.0,206.6584,206.8844,206.4915,206.737,8476.0
2024-05-07 11:00:00,210.56,210.65,210.44,210.53,10533.0,206.8353,206.9237,206.7174,206.8058,10533.0
2024-05-07 11:10:00,210.55,210.74,210.48,210.59,6987.0,206.8254,207.0121,206.7567,206.8647,6987.0
2024-05-07 11:20:00,210.59,210.63,210.24,210.39,25468.0,206.8647,206.904,206.5209,206.6683,25468.0
2024-05-07 11:30:00,210.27,210.63,210.27,210.63,5694.0,206.5504,206.904,206.5504,206.904,5694.0
2024-05-07 11:40:00,210.56,210.57,210.38,210.38,4383.0,206.8353,206.8451,206.6584,206.6584,4383.0
2024-05-07 11:50:00,210.35,210.51,210.35,210.43,8294.0,206.629,206.7861,206.629,206.7076,8294.0
2024-05-07 12:00:00,210.42,210.49,210.37,210.4,3424.0,206.6977,206.7665,206.6486,206.6781,3424.0
2024-05-07 12:10:00,210.38,210.46,210.2,210.32,10787.0,206.6584,206.737,206.4816,206.5995,10787.0
2024-05-07 12:20:00,210.32,210.4,210.21,210.24,10795.0,206.5995,206.6781,206.4915,206.5209,10795.0
2024-05-07 12:30:00,210.27,210.32,210.18,210.3,13524.0,206.5504,206.5995,206.462,206.5799,13524.0
2024-05-07 12:40:00,210.3,210.35,210.11,210.16,20894.0,206.5799,206.629,206.3932,206.4423,20894.0
2024-05-07 12:50:00,210.16,210.38,210.16,210.3,7049.0,206.4423,206.6584,206.4423,206.5799,7049.0
2024-05-07 13:00:00,210.33,210.37,210.29,210.3,2401.0,206.6093,206.6486,206.57,206.5799,2401.0
2024-05-07 13:10:00,210.29,210.44,210.29,210.32,5722.0,206.57,206.7174,206.57,206.5995,5722.0
2024-05-07 13:20:00,210.36,210.64,210.34,210.63,5808.0,206.6388,206.9138,206.6192,206.904,5808.0
2024-05-07 13:30:00,210.58,210.62,210.42,210.52,2731.0,206.8549,206.8942,206.6977,206.796,2731.0
2024-05-07 13:40:00,210.44,210.55,210.38,210.38,3526.0,206.7174,206.8254,206.6584,206.6584,3526.0
2024-05-07 13:50:00,210.29,210.4,210.29,210.35,4635.0,206.57,206.6781,206.57,206.629,4635.0
2024-05-07 14:00:00,210.34,210.6,210.33,210.6,4964.0,206.6192,206.8746,206.6093,206.8746,4964.0
2024-05-07 14:10:00,210.58,210.59,210.53,210.55,2461.0,206.8549,206.8647,206.8058,206.8254,2461.0
2024-05-07 14:20:00,210.53,210.74,210.53,210.62,5260.0,206.8058,207.0121,206.8058,206.8942,5260.0
2024-05-07 14:30:00,210.56,210.65,210.48,210.55,8525.0,206.8353,206.9237,206.7567,206.8254,8525.0
2024-05-07 14:40:00,210.54,210.75,210.51,210.51,13472.0,206.8156,207.0219,206.7861,206.7861,13472.0
2024-05-07 14:50:00,210.51,210.71,210.47,210.67,7344.0,206.7861,206.9826,206.7469,206.9433,7344.0
2024-05-07 15:00:00,210.69,210.73,210.61,210.63,6197.0,206.963,207.0023,206.8844,206.904,6197.0
2024-05-07 15:10:00,210.53,210.63,210.47,210.56,10530.0,206.8058,206.904,206.7469,206.8353,10530.0
2024-05-07 15:20:00,210.54,210.65,210.49,210.63,12810.0,206.8156,206.9237,206.7665,206.904,12810.0
2024-05-07 15:30:00,210.63,210.72,210.6,210.65,10906.0,206.904,206.9924,206.8746,206.9237,10906.0
2024-05-07 15:40:00,210.65,210.75,210.49,210.62,16907.0,206.9237,207.0219,206.7665,206.8942,16907.0
2024-05-07 15:50:00,210.63,211.13,210.49,210.49,112701.0,206.904,207.3952,206.7665,206.7665,112701.0
2024-05-08 09:30:00,210.94,211.38,210.49,211.09,26696.0,207.2085,207.6408,206.7665,207.3559,26696.0
2024-05-08 09:40:00,211.09,211.09,210.53,210.75,5389.0,207.3559,207.3559,206.8058,207.0219,5389.0
2024-05-08 09:50:00,210.69,211.05,210.69,211.01,23949.0,206.963,207.3166,206.963,207.2773,23949.0
2024-05-08 10:00:00,211.09,211.15,210.78,210.87,4524.0,207.3559,207.4148,207.0514,207.1398,4524.0
2024-05-08 10:10:00,210.87,211.18,210.77,211.09,10578.0,207.1398,207.4443,207.0415,207.3559,10578.0
2024-05-08 10:20:00,211.08,211.22,210.91,211.18,8205.0,207.3461,207.4836,207.1791,207.4443,8205.0
2024-05-08 10:30:00,211.06,211.3,211.02,211.29,3683.0,207.3264,207.5622,207.2871,207.5523,3683.0
2024-05-08 10:40:00,211.26,211.43,211.16,211.42,5809.0,207.5229,207.6899,207.4246,207.68,5809.0
2024-05-08 10:50:00,211.47,211.55,211.24,211.55,7486.0,207.7292,207.8077,207.5032,207.8077,7486.0
2024-05-08 11:00:00,211.5,211.52,211.25,211.27,3221.0,207.7586,207.7783,207.5131,207.5327,3221.0
2024-05-08 11:10:00,211.22,211.4,211.08,211.39,6252.0,207.4836,207.6604,207.3461,207.6506,6252.0
2024-05-08 11:20:00,211.35,211.37,211.29,211.29,3191.0,207.6113,207.6309,207.5523,207.5523,3191.0
2024-05-08 11:30:00,211.3,211.37,211.27,211.28,3499.0,207.5622,207.6309,207.5327,207.5425,3499.0
2024-05-08 11:40:00,211.28,211.29,210.88,210.89,5651.0,207.5425,207.5523,207.1496,207.1594,5651.0
2024-05-08 11:50:00,210.92,211.07,210.9,210.96,3993.0,207.1889,207.3362,207.1692,207.2282,3993.0
2024-05-08 12:00:00,211.04,211.04,210.75,210.8,4296.0,207.3068,207.3068,207.0219,207.071,4296.0
2024-05-08 12:10:00,210.8,210.8,210.58,210.63,3983.0,207.071,207.071,206.8549,206.904,3983.0
2024-05-08 12:20:00,210.66,210.69,210.63,210.68,1633.0,206.9335,206.963,206.904,206.9531,1633.0
2024-05-08 12:30:00,210.74,210.76,210.61,210.76,8778.0,207.0121,207.0317,206.8844,207.0317,8778.0
2024-05-08 12:40:00,210.73,210.75,210.54,210.59,4854.0,207.0023,207.0219,206.8156,206.8647,4854.0
2024-05-08 12:50:00,210.59,210.6,210.53,210.54,2037.0,206.8647,206.8746,206.8058,206.8156,2037.0
2024-05-08 13:00:00,210.54,210.62,210.43,210.58,6150.0,206.8156,206.8942,206.7076,206.8549,6150.0
2024-05-08 13:10:00,210.56,210.56,210.41,210.56,6272.0,206.8353,206.8353,206.6879,206.8353,6272.0
2024-05-08 13:20:00,210.56,210.57,210.28,210.35,24175.0,206.8353,206.8451,206.5602,206.629,24175.0
2024-05-08 13:30:00,210.32,210.43,210.2,210.36,35637.0,206.5995,206.7076,206.4816,206.6388,35637.0
2024-05-08 13:40:00,210.37,210.47,210.34,210.44,5443.0,206.6486,206.7469,206.6192,206.7174,5443.0
2024-05-08 13:50:00,210.47,210.58,210.31,210.54,8776.0,206.7469,206.8549,206.5897,206.8156,8776.0
2024-05-08 14:00:00,210.53,210.7,210.46,210.69,4683.0,206.8058,206.9728,206.737,206.963,4683.0
2024-05-08 14:10:00,210.71,210.9,210.65,210.66,7580.0,206.9826,207.1692,206.9237,206.9335,7580.0
2024-05-08 14:20:00,210.7,210.71,210.51,210.55,4439.0,206.9728,206.9826,206.7861,206.8254,4439.0
2024-05-08 14:30:00,210.53,210.65,210.52,210.52,6252.0,206.8058,206.9237,206.796,206.796,6252.0
2024-05-08 14:40:00,210.55,210.62,210.54,210.55,4860.0,206.8254,206.8942,206.8156,206.8254,4860.0
2024-05-08 14:50:00,210.55,210.57,210.46,210.48,6372.0,206.8254,206.8451,206.737,206.7567,6372.0
2024-05-08 15:00:00,210.42,210.52,210.34,210.51,4956.0,206.6977,206.796,206.6192,206.7861,4956.0
2024-05-08 15:10:00,210.54,210.54,210.35,210.36,7177.0,206.8156,206.8156,206.629,206.6388,7177.0
2024-05-08 15:20:00,210.37,210.42,210.27,210.3,5968.0,206.6486,206.6977,206.5504,206.5799,5968.0
2024-05-08 15:30:00,210.26,210.35,210.22,210.34,10064.0,206.5406,206.629,206.5013,206.6192,10064.0
2024-05-08 15:40:00,210.38,210.53,210.35,210.47,13477.0,206.6584,206.8058,206.629,206.7469,13477.0
2024-05-08 15:50:00,210.49,210.49,209.9,209.97,141331.0,206.7665,206.7665,206.1869,206.2557,141331.0
2024-05-09 09:30:00,210.27,210.35,209.9,210.0,20743.0,206.5504,206.629,206.1869,206.2852,20743.0
2024-05-09 09:40:00,210.01,210.43,210.0,210.36,20047.0,206.295,206.7076,206.2852,206.6388,20047.0
2024-05-09 09:50:00,210.26,210.33,209.98,209.98,25300.0,206.5406,206.6093,206.2655,206.2655,25300.0
2024-05-09 10:00:00,210.02,210.05,209.65,209.81,17261.0,206.3048,206.3343,205.9414,206.0985,17261.0
2024-05-09 10:10:00,209.78,209.88,209.58,209.88,17484.0,206.0691,206.1673,205.8726,206.1673,17484.0
2024-05-09 10:20:00,209.85,210.06,209.78,210.06,17983.0,206.1378,206.3441,206.0691,206.3441,17983.0
2024-05-09 10:30:00,209.94,210.08,209.91,210.06,10020.0,206.2262,206.3638,206.1968,206.3441,10020.0
2024-05-09 10:40:00,210.06,210.18,210.0,210.11,19636.0,206.3441,206.462,206.2852,206.3932,19636.0
2024-05-09 10:50:00,210.1,210.24,210.02,210.22,16188.0,206.3834,206.5209,206.3048,206.5013,16188.0
2024-05-09 11:00:00,210.21,210.21,209.85,210.0,32403.0,206.4915,206.4915,206.1378,206.2852,32403.0
2024-05-09 11:10:00,210.01,210.09,209.95,210.0,8317.0,206.295,206.3736,206.2361,206.2852,8317.0
2024-05-09 11:20:00,210.01,210.23,209.94,210.19,19120.0,206.295,206.5111,206.2262,206.4718,19120.0
2024-05-09 11:30:00,210.24,210.29,210.07,210.07,10968.0,206.5209,206.57,206.3539,206.3539,10968.0
2024-05-09 11:40:00,210.08,210.08,209.9,210.01,3725.0,206.3638,206.3638,206.1869,206.295,3725.0
2024-05-09 11:50:00,210.06,210.06,209.98,209.99,6559.0,206.3441,206.3441,206.2655,206.2753,6559.0
2024-05-09 12:00:00,210.0,210.29,209.96,210.28,5611.0,206.2852,206.57,206.2459,206.5602,5611.0
2024-05-09 12:10:00,210.35,210.55,210.32,210.32,5983.0,206.629,206.8254,206.5995,206.5995,5983.0
2024-05-09 12:20:00,210.29,210.3,210.14,210.18,11084.0,206.57,206.5799,206.4227,206.462,11084.0
2024-05-09 12:30:00,210.16,210.32,210.16,210.17,5050.0,206.4423,206.5995,206.4423,206.4522,5050.0
2024-05-09 12:40:00,210.15,210.19,209.97,210.04,10832.0,206.4325,206.4718,206.2557,206.3245,10832.0
2024-05-09 12:50:00,210.08,210.17,210.04,210.09,4459.0,206.3638,206.4522,206.3245,206.3736,4459.0
2024-05-09 13:00:00,210.03,210.17,209.92,209.96,6641.0,206.3146,206.4522,206.2066,206.2459,6641.0
2024-05-09 13:10:00,209.96,210.04,209.89,209.98,5678.0,206.2459,206.3245,206.1771,206.2655,5678.0
2024-05-09 13:20:00,209.94,210.22,209.94,210.19,4350.0,206.2262,206.5013,206.2262,206.4718,4350.0
2024-05-09 13:30:00,210.27,210.46,210.18,210.41,11804.0,206.5504,206.737,206.462,206.6879,11804.0
2024-05-09 13:40:00,210.46,210.46,210.19,210.19,13623.0,206.737,206.737,206.4718,206.4718,13623.0
2024-05-09 13:50:00,210.19,210.27,210.16,210.24,4823.0,206.4718,206.5504,206.4423,206.5209,4823.0
2024-05-09 14:00:00,210.19,210.22,210.15,210.22,2767.0,206.4718,206.5013,206.4325,206.5013,2767.0
2024-05-09 14:10:00,210.16,210.22,210.09,210.22,4928.0,206.4423,206.5013,206.3736,206.5013,4928.0
2024-05-09 14:20:00,210.18,210.18,209.96,210.0,19792.0,206.462,206.462,206.2459,206.2852,19792.0
2024-05-09 14:30:00,209.99,210.07,209.97,210.01,7196.0,206.2753,206.3539,206.2557,206.295,7196.0
2024-05-09 14:40:00,210.03,210.05,209.94,209.99,6342.0,206.3146,206.3343,206.2262,206.2753,6342.0
2024-05-09 14:50:00,210.01,210.02,209.95,209.96,6028.0,206.295,206.3048,206.2361,206.2459,6028.0
2024-05-09 15:00:00,209.95,210.03,209.9,210.0,6939.0,206.2361,206.3146,206.1869,206.2852,6939.0
2024-05-09 15:10:00,210.02,210.03,209.91,209.96,8377.0,206.3048,206.3146,206.1968,206.2459,8377.0
2024-05-09 15:20:00,209.96,210.05,209.93,209.95,9568.0,206.2459,206.3343,206.2164,206.2361,9568.0
2024-05-09 15:30:00,209.96,210.16,209.93,210.12,17789.0,206.2459,206.4423,206.2164,206.403,17789.0
2024-05-09 15:40:00,210.16,210.26,210.12,210.18,21473.0,206.4423,206.5406,206.403,206.462,21473.0
2024-05-09 15:50:00,210.2,210.97,210.14,210.43,173234.0,206.4816,207.238,206.4227,206.7076,173234.0
2024-05-10 09:30:00,211.4,212.0,210.98,212.0,35918.0,207.6604,208.2498,207.2478,208.2498,35918.0
2024-05-10 09:40:00,212.16,212.28,211.76,211.78,10686.0,208.407,208.5248,208.014,208.0337,10686.0
2024-05-10 09:50:00,211.69,211.9,211.54,211.71,11595.0,207.9453,208.1516,207.7979,207.9649,11595.0
2024-05-10 10:00:00,211.71,211.87,210.72,211.29,64890.0,207.9649,208.1221,206.9924,207.5523,64890.0
2024-05-10 10:10:00,211.22,211.51,211.19,211.41,24749.0,207.4836,207.7685,207.4541,207.6702,24749.0
2024-05-10 10:20:00,211.45,211.64,211.25,211.31,42205.0,207.7095,207.8962,207.5131,207.572,42205.0
2024-05-10 10:30:00,211.25,211.98,211.1,211.9,10655.0,207.5131,208.2301,207.3657,208.1516,10655.0
2024-05-10 10:40:00,211.97,212.09,211.84,211.92,10913.0,208.2203,208.3382,208.0926,208.1712,10913.0
2024-05-10 10:50:00,211.88,211.95,211.71,211.75,10526.0,208.1319,208.2007,207.9649,208.0042,10526.0
2024-05-10 11:00:00,211.75,211.77,211.67,211.72,5940.0,208.0042,208.0239,207.9256,207.9747,5940.0
2024-05-10 11:10:00,211.75,211.78,211.48,211.49,13494.0,208.0042,208.0337,207.739,207.7488,13494.0
2024-05-10 11:20:00,211.5,211.82,211.46,211.81,5693.0,207.7586,208.073,207.7193,208.0632,5693.0
2024-05-10 11:30:00,211.79,211.79,211.71,211.76,2146.0,208.0435,208.0435,207.9649,208.014,2146.0
2024-05-10 11:40:00,211.79,211.81,211.5,211.5,3539.0,208.0435,208.0632,207.7586,207.7586,3539.0
2024-05-10 11:50:00,211.53,211.77,211.5,211.77,17792.0,207.7881,208.0239,207.7586,208.0239,17792.0
2024-05-10 12:00:00,211.81,211.99,211.77,211.94,6144.0,208.0632,208.24,208.0239,208.1909,6144.0
2024-05-10 12:10:00,211.94,211.96,211.77,211.77,5604.0,208.1909,208.2105,208.0239,208.0239,5604.0
2024-05-10 12:20:00,211.77,211.88,211.74,211.74,3060.0,208.0239,208.1319,207.9944,207.9944,3060.0
2024-05-10 12:30:00,211.79,211.86,211.71,211.71,4586.0,208.0435,208.1123,207.9649,207.9649,4586.0
2024-05-10 12:40:00,211.76,211.82,211.72,211.74,5583.0,208.014,208.073,207.9747,207.9944,5583.0
2024-05-10 12:50:00,211.75,211.8,211.66,211.71,4152.0,208.0042,208.0533,207.9158,207.9649,4152.0
2024-05-10 13:00:00,211.77,211.85,211.64,211.64,2150.0,208.0239,208.1024,207.8962,207.8962,2150.0
2024-05-10 13:10:00,211.7,211.7,211.51,211.58,4155.0,207.9551,207.9551,207.7685,207.8372,4155.0
2024-05-10 13:20:00,211.54,211.55,211.49,211.49,3170.0,207.7979,207.8077,207.7488,207.7488,3170.0
2024-05-10 13:30:00,211.52,211.66,211.5,211.61,4485.0,207.7783,207.9158,207.7586,207.8667,4485.0
2024-05-10 13:40:00,211.61,211.7,211.6,211.69,2355.0,207.8667,207.9551,207.8569,207.9453,2355.0
2024-05-10 13:50:00,211.71,211.85,211.7,211.74,11068.0,207.9649,208.1024,207.9551,207.9944,11068.0
2024-05-10 14:00:00,211.66,211.71,211.61,211.64,2256.0,207.9158,207.9649,207.8667,207.8962,2256.0
2024-05-10 14:10:00,211.66,211.66,211.57,211.63,8844.0,207.9158,207.9158,207.8274,207.8863,8844.0
2024-05-10 14:20:00,211.62,211.63,211.43,211.47,9195.0,207.8765,207.8863,207.6899,207.7292,9195.0
2024-05-10 14:30:00,211.5,211.59,211.47,211.53,7778.0,207.7586,207.847,207.7292,207.7881,7778.0
2024-05-10 14:40:00,211.53,211.83,211.52,211.82,20404.0,207.7881,208.0828,207.7783,208.073,20404.0
2024-05-10 14:50:00,211.87,211.89,211.64,211.65,5541.0,208.1221,208.1417,207.8962,207.906,5541.0
2024-05-10 15:00:00,211.72,211.8,211.52,211.66,16026.0,207.9747,208.0533,207.7783,207.9158,16026.0
2024-05-10 15:10:00,211.69,211.87,211.54,211.82,12106.0,207.9453,208.1221,207.7979,208.073,12106.0
2024-05-10 15:20:00,211.82,211.86,211.7,211.75,12888.0,208.073,208.1123,207.9551,208.0042,12888.0
2024-05-10 15:30:00,211.76,211.79,211.67,211.75,6197.0,208.014,208.0435,207.9256,208.0042,6197.0
2024-05-10 15:40:00,211.76,211.85,211.69,211.74,11276.0,208.014,208.1024,207.9453,207.9944,11276.0
2024-05-10 15:50:00,211.75,211.85,211.48,211.48,98227.0,208.0042,208.1024,207.739,207.739,98227.0
2024-05-13 09:30:00,211.12,211.9,211.03,211.78,28363.0,207.3854,208.1516,207.2969,208.0337,28363.0
2024-05-13 09:40:00,211.79,212.21,211.69,212.0,6761.0,208.0435,208.4561,207.9453,208.2498,6761.0
2024-05-13 09:50:00,211.92,212.28,211.47,211.47,9026.0,208.1712,208.5248,207.7292,207.7292,9026.0
2024-05-13 10:00:00,211.47,211.62,211.34,211.48,14222.0,207.7292,207.8765,207.6015,207.739,14222.0
2024-05-13 10:10:00,211.56,211.65,211.38,211.41,6187.0,207.8176,207.906,207.6408,207.6702,6187.0
2024-05-13 10:20:00,211.43,211.51,211.34,211.37,7338.0,207.6899,207.7685,207.6015,207.6309,7338.0
2024-05-13 10:30:00,211.35,211.41,211.06,211.06,13555.0,207.6113,207.6702,207.3264,207.3264,13555.0
2024-05-13 10:40:00,211.12,211.21,210.83,210.92,14947.0,207.3854,207.4738,207.1005,207.1889,14947.0
2024-05-13 10:50:00,210.87,210.97,210.74,210.88,16843.0,207.1398,207.238,207.0121,207.1496,16843.0
2024-05-13 11:00:00,210.82,210.85,210.67,210.67,9611.0,207.0907,207.1201,206.9433,206.9433,9611.0
2024-05-13 11:10:00,210.67,210.85,210.67,210.84,17465.0,206.9433,207.1201,206.9433,207.1103,17465.0
2024-05-13 11:20:00,210.84,210.97,210.74,210.78,16221.0,207.1103,207.238,207.0121,207.0514,16221.0
2024-05-13 11:30:00,210.77,211.07,210.69,210.71,11040.0,207.0415,207.3362,206.963,206.9826,11040.0
2024-05-13 11:40:00,210.78,210.81,210.65,210.81,4795.0,207.0514,207.0808,206.9237,207.0808,4795.0
2024-05-13 11:50:00,210.78,210.95,210.73,210.77,3630.0,207.0514,207.2184,207.0023,207.0415,3630.0
2024-05-13 12:00:00,210.77,210.86,210.69,210.84,8395.0,207.0415,207.13,206.963,207.1103,8395.0
2024-05-13 12:10:00,210.85,210.87,210.71,210.73,8453.0,207.1201,207.1398,206.9826,207.0023,8453.0
2024-05-13 12:20:00,210.69,210.81,210.67,210.75,7693.0,206.963,207.0808,206.9433,207.0219,7693.0
2024-05-13 12:30:00,210.76,210.93,210.74,210.93,7544.0,207.0317,207.1987,207.0121,207.1987,7544.0
2024-05-13 12:40:00,210.93,210.94,210.73,210.76,7157.0,207.1987,207.2085,207.0023,207.0317,7157.0
2024-05-13 12:50:00,210.77,210.78,210.72,210.72,10002.0,207.0415,207.0514,206.9924,206.9924,10002.0
2024-05-13 13:00:00,210.69,210.72,210.63,210.63,8039.0,206.963,206.9924,206.904,206.904,8039.0
2024-05-13 13:10:00,210.6,210.62,210.48,210.51,15633.0,206.8746,206.8942,206.7567,206.7861,15633.0
2024-05-13 13:20:00,210.48,210.49,210.34,210.42,5291.0,206.7567,206.7665,206.6192,206.6977,5291.0
2024-05-13 13:30:00,210.42,210.52,210.41,210.47,5350.0,206.6977,206.796,206.6879,206.7469,5350.0
2024-05-13 13:40:00,210.48,210.51,210.44,210.51,9294.0,206.7567,206.7861,206.7174,206.7861,9294.0
2024-05-13 13:50:00,210.5,210.55,210.44,210.5,7838.0,206.7763,206.8254,206.7174,206.7763,7838.0
2024-05-13 14:00:00,210.5,210.51,210.27,210.28,10408.0,206.7763,206.7861,206.5504,206.5602,10408.0
2024-05-13 14:10:00,210.26,210.44,210.24,210.44,7469.0,206.5406,206.7174,206.5209,206.7174,7469.0
2024-05-13 14:20:00,210.41,210.5,210.23,210.25,21197.0,206.6879,206.7763,206.5111,206.5307,21197.0
2024-05-13 14:30:00,210.28,210.56,210.2,210.41,12186.0,206.5602,206.8353,206.4816,206.6879,12186.0
2024-05-13 14:40:00,210.45,210.49,210.29,210.3,8062.0,206.7272,206.7665,206.57,206.5799,8062.0
2024-05-13 14:50:00,210.31,210.36,210.23,210.3,13548.0,206.5897,206.6388,206.5111,206.5799,13548.0
2024-05-13 15:00:00,210.32,210.42,210.22,210.27,21461.0,206.5995,206.6977,206.5013,206.5504,21461.0
2024-05-13 15:10:00,210.26,210.55,210.26,210.39,75546.0,206.5406,206.8254,206.5406,206.6683,75546.0
2024-05-13 15:20:00,210.36,210.48,210.35,210.4,15977.0,206.6388,206.7567,206.629,206.6781,15977.0
2024-05-13 15:30:00,210.45,210.77,210.42,210.65,15820.0,206.7272,207.0415,206.6977,206.9237,15820.0
2024-05-13 15:40:00,210.65,210.68,210.49,210.56,19221.0,206.9237,206.9531,206.7665,206.8353,19221.0
2024-05-13 15:50:00,210.53,210.87,210.47,210.82,169048.0,206.8058,207.1398,206.7469,207.0907,169048.0
2024-05-14 09:30:00,210.5,210.51,209.95,210.14,39218.0,206.7763,206.7861,206.2361,206.4227,39218.0
2024-05-14 09:40:00,210.59,210.88,210.25,210.65,45260.0,206.8647,207.1496,206.5307,206.9237,45260.0
2024-05-14 09:50:00,210.7,210.89,210.35,210.39,17101.0,206.9728,207.1594,206.629,206.6683,17101.0
2024-05-14 10:00:00,210.56,210.9,210.48,210.66,7068.0,206.8353,207.1692,206.7567,206.9335,7068.0
2024-05-14 10:10:00,210.57,210.78,210.41,210.52,37850.0,206.8451,207.0514,206.6879,206.796,37850.0
2024-05-14 10:20:00,210.52,210.83,210.49,210.64,10394.0,206.796,207.1005,206.7665,206.9138,10394.0
2024-05-14 10:30:00,210.63,210.63,209.93,210.01,13429.0,206.904,206.904,206.2164,206.295,13429.0
2024-05-14 10:40:00,210.02,210.11,209.88,209.95,14046.0,206.3048,206.3932,206.1673,206.2361,14046.0
2024-05-14 10:50:00,209.88,209.95,209.71,209.81,6268.0,206.1673,206.2361,206.0003,206.0985,6268.0
2024-05-14 11:00:00,209.77,209.77,209.23,209.23,5706.0,206.0592,206.0592,205.5288,205.5288,5706.0
2024-05-14 11:10:00,209.26,209.49,209.26,209.38,19249.0,205.5583,205.7842,205.5583,205.6761,19249.0
2024-05-14 11:20:00,209.39,209.67,209.35,209.62,7244.0,205.686,205.961,205.6467,205.9119,7244.0
2024-05-14 11:30:00,209.63,209.65,209.44,209.48,6877.0,205.9217,205.9414,205.7351,205.7744,6877.0
2024-05-14 11:40:00,209.45,209.84,209.45,209.77,9892.0,205.7449,206.128,205.7449,206.0592,9892.0
2024-05-14 11:50:00,209.74,209.85,209.74,209.74,5822.0,206.0298,206.1378,206.0298,206.0298,5822.0
2024-05-14 12:00:00,209.78,209.79,209.57,209.62,6185.0,206.0691,206.0789,205.8628,205.9119,6185.0
2024-05-14 12:10:00,209.55,209.81,209.53,209.77,52664.0,205.8431,206.0985,205.8235,206.0592,52664.0
2024-05-14 12:20:00,209.73,209.73,209.4,209.41,7131.0,206.0199,206.0199,205.6958,205.7056,7131.0
2024-05-14 12:30:00,209.43,209.47,209.27,209.29,7457.0,205.7253,205.7645,205.5681,205.5877,7457.0
2024-05-14 12:40:00,209.27,209.31,209.01,209.01,7866.0,205.5681,205.6074,205.3127,205.3127,7866.0
2024-05-14 12:50:00,209.02,209.13,209.01,209.1,6105.0,205.3225,205.4306,205.3127,205.4011,6105.0
2024-05-14 13:00:00,209.08,209.08,208.69,208.77,10292.0,205.3814,205.3814,204.9983,205.0769,10292.0
2024-05-14 13:10:00,208.75,209.05,208.72,208.96,18821.0,205.0573,205.352,205.0278,205.2636,18821.0
2024-05-14 13:20:00,208.96,209.15,208.8,209.11,18666.0,205.2636,205.4502,205.1064,205.4109,18666.0
2024-05-14 13:30:00,209.1,209.14,208.84,209.02,13002.0,205.4011,205.4404,205.1457,205.3225,13002.0
2024-05-14 13:40:00,209.01,209.03,208.92,208.95,19841.0,205.3127,205.3323,205.2243,205.2537,19841.0
2024-05-14 13:50:00,208.93,208.99,208.79,208.79,13415.0,205.2341,205.293,205.0966,205.0966,13415.0
2024-05-14 14:00:00,208.8,209.15,208.79,208.96,28654.0,205.1064,205.4502,205.0966,205.2636,28654.0
2024-05-14 14:10:00,208.99,209.08,208.8,208.96,16906.0,205.293,205.3814,205.1064,205.2636,16906.0
2024-05-14 14:20:00,208.99,209.07,208.71,208.86,32888.0,205.293,205.3716,205.018,205.1653,32888.0
2024-05-14 14:30:00,208.9,209.16,208.86,209.12,33832.0,205.2046,205.46,205.1653,205.4207,33832.0
2024-05-14 14:40:00,209.18,209.4,209.13,209.31,25410.0,205.4797,205.6958,205.4306,205.6074,25410.0
2024-05-14 14:50:00,209.3,209.42,209.13,209.37,42239.0,205.5976,205.7154,205.4306,205.6663,42239.0
2024-05-14 15:00:00,209.34,209.38,209.05,209.16,26212.0,205.6368,205.6761,205.352,205.46,26212.0
2024-05-14 15:10:00,209.18,209.4,209.17,209.38,20439.0,205.4797,205.6958,205.4699,205.6761,20439.0
2024-05-14 15:20:00,209.4,209.66,209.39,209.52,18213.0,205.6958,205.9512,205.686,205.8137,18213.0
2024-05-14 15:30:00,209.53,209.63,209.43,209.47,38876.0,205.8235,205.9217,205.7253,205.7645,38876.0
2024-05-14 15:40:00,209.47,209.63,209.41,209.62,37100.0,205.7645,205.9217,205.7056,205.9119,37100.0
2024-05-14 15:50:00,209.64,210.14,209.31,209.88,283290.0,205.9315,206.4227,205.6074,206.1673,283290.0
2024-05-15 09:30:00,209.87,210.3,209.66,210.22,29060.0,206.1575,206.5799,205.9512,206.5013,29060.0
2024-05-15 09:40:00,210.26,210.48,209.78,210.1,42746.0,206.5406,206.7567,206.0691,206.3834,42746.0
2024-05-15 09:50:00,210.16,210.28,209.84,209.88,8645.0,206.4423,206.5602,206.128,206.1673,8645.0
2024-05-15 10:00:00,210.02,210.33,209.91,210.19,9427.0,206.3048,206.6093,206.1968,206.4718,9427.0
2024-05-15 10:10:00,210.11,210.26,209.49,209.66,11445.0,206.3932,206.5406,205.7842,205.9512,11445.0
2024-05-15 10:20:00,209.72,209.77,209.28,209.41,12833.0,206.0101,206.0592,205.5779,205.7056,12833.0
2024-05-15 10:30:00,209.47,209.72,209.38,209.6,7935.0,205.7645,206.0101,205.6761,205.8922,7935.0
2024-05-15 10:40:00,209.63,209.84,209.51,209.51,6755.0,205.9217,206.128,205.8038,205.8038,6755.0
2024-05-15 10:50:00,209.56,209.56,209.21,209.33,9747.0,205.853,205.853,205.5091,205.627,9747.0
2024-05-15 11:00:00,209.35,209.64,209.35,209.64,6107.0,205.6467,205.9315,205.6467,205.9315,6107.0
2024-05-15 11:10:00,209.6,209.86,209.58,209.86,10373.0,205.8922,206.1476,205.8726,206.1476,10373.0
2024-05-15 11:20:00,209.77,209.84,209.63,209.68,5253.0,206.0592,206.128,205.9217,205.9708,5253.0
2024-05-15 11:30:00,209.7,209.72,209.3,209.32,6999.0,205.9905,206.0101,205.5976,205.6172,6999.0
2024-05-15 11:40:00,209.31,209.35,209.04,209.05,9740.0,205.6074,205.6467,205.3422,205.352,9740.0
2024-05-15 11:50:00,209.04,209.2,208.98,209.16,11732.0,205.3422,205.4993,205.2832,205.46,11732.0
2024-05-15 12:00:00,209.12,209.31,208.95,208.95,7691.0,205.4207,205.6074,205.2537,205.2537,7691.0
2024-05-15 12:10:00,209.03,209.22,209.02,209.2,5289.0,205.3323,205.519,205.3225,205.4993,5289.0
2024-05-15 12:20:00,209.21,209.21,209.0,209.06,6800.0,205.5091,205.5091,205.3029,205.3618,6800.0
2024-05-15 12:30:00,209.08,209.12,208.74,208.74,8534.0,205.3814,205.4207,205.0475,205.0475,8534.0
2024-05-15 12:40:00,208.78,209.18,208.77,209.11,4353.0,205.0868,205.4797,205.0769,205.4109,4353.0
2024-05-15 12:50:00,209.17,209.23,209.03,209.06,10415.0,205.4699,205.5288,205.3323,205.3618,10415.0
2024-05-15 13:00:00,209.08,209.08,208.99,209.05,9215.0,205.3814,205.3814,205.293,205.352,9215.0
2024-05-15 13:10:00,209.07,209.3,209.03,209.28,7161.0,205.3716,205.5976,205.3323,205.5779,7161.0
2024-05-15 13:20:00,209.28,209.32,209.14,209.17,7483.0,205.5779,205.6172,205.4404,205.4699,7483.0
2024-05-15 13:30:00,209.14,209.29,209.0,209.19,12533.0,205.4404,205.5877,205.3029,205.4895,12533.0
2024-05-15 13:40:00,209.18,209.21,209.03,209.03,7652.0,205.4797,205.5091,205.3323,205.3323,7652.0
2024-05-15 13:50:00,209.04,209.19,209.03,209.11,12073.0,205.3422,205.4895,205.3323,205.4109,12073.0
2024-05-15 14:00:00,209.09,209.35,209.09,209.32,6598.0,205.3913,205.6467,205.3913,205.6172,6598.0
2024-05-15 14:10:00,209.29,209.35,209.09,209.13,13636.0,205.5877,205.6467,205.3913,205.4306,13636.0
2024-05-15 14:20:00,209.17,209.17,209.02,209.06,8966.0,205.4699,205.4699,205.3225,205.3618,8966.0
2024-05-15 14:30:00,209.06,209.09,208.98,209.05,20819.0,205.3618,205.3913,205.2832,205.352,20819.0
2024-05-15 14:40:00,209.04,209.07,208.98,209.03,22873.0,205.3422,205.3716,205.2832,205.3323,22873.0
2024-05-15 14:50:00,209.03,209.05,208.94,208.94,23070.0,205.3323,205.352,205.2439,205.2439,23070.0
2024-05-15 15:00:00,208.94,208.95,208.69,208.74,14473.0,205.2439,205.2537,204.9983,205.0475,14473.0
2024-05-15 15:10:00,208.73,208.79,208.63,208.64,20517.0,205.0376,205.0966,204.9394,204.9492,20517.0
2024-05-15 15:20:00,208.65,208.67,208.47,208.58,17589.0,204.959,204.9787,204.7822,204.8903,17589.0
2024-05-15 15:30:00,208.54,209.11,208.53,209.0,43587.0,204.851,205.4109,204.8412,205.3029,43587.0
2024-05-15 15:40:00,209.0,209.24,208.94,209.11,70241.0,205.3029,205.5386,205.2439,205.4109,70241.0
2024-05-15 15:50:00,209.11,209.43,208.82,208.99,262281.0,205.4109,205.7253,205.126,205.293,262281.0
2024-05-16 09:30:00,209.57,209.88,208.76,209.32,30506.0,205.8628,206.1673,205.0671,205.6172,30506.0
2024-05-16 09:40:00,209.13,209.25,208.92,209.0,17870.0,205.4306,205.5484,205.2243,205.3029,17870.0
2024-05-16 09:50:00,208.95,209.0,208.65,208.71,14511.0,205.2537,205.3029,204.959,205.018,14511.0
2024-05-16 10:00:00,208.8,208.96,208.22,208.95,15223.0,205.1064,205.2636,204.5367,205.2537,15223.0
2024-05-16 10:10:00,209.11,209.42,209.02,209.22,12523.0,205.4109,205.7154,205.3225,205.519,12523.0
2024-05-16 10:20:00,209.2,209.31,208.93,209.03,13654.0,205.4993,205.6074,205.2341,205.3323,13654.0
2024-05-16 10:30:00,209.07,209.31,209.04,209.28,20126.0,205.3716,205.6074,205.3422,205.5779,20126.0
2024-05-16 10:40:00,209.25,209.46,209.24,209.32,34153.0,205.5484,205.7547,205.5386,205.6172,34153.0
2024-05-16 10:50:00,209.35,209.42,209.17,209.38,19800.0,205.6467,205.7154,205.4699,205.6761,19800.0
2024-05-16 11:00:00,209.44,209.62,209.27,209.54,22760.0,205.7351,205.9119,205.5681,205.8333,22760.0
2024-05-16 11:10:00,209.59,209.59,209.25,209.49,28757.0,205.8824,205.8824,205.5484,205.7842,28757.0
2024-05-16 11:20:00,209.5,210.62,209.38,210.58,52510.0,205.794,206.8942,205.6761,206.8549,52510.0
2024-05-16 11:30:00,210.57,210.57,210.14,210.3,33409.0,206.8451,206.8451,206.4227,206.5799,33409.0
2024-05-16 11:40:00,210.29,210.37,210.22,210.27,11068.0,206.57,206.6486,206.5013,206.5504,11068.0
2024-05-16 11:50:00,210.26,210.52,210.2,210.41,9875.0,206.5406,206.796,206.4816,206.6879,9875.0
2024-05-16 12:00:00,210.37,210.41,210.02,210.05,21365.0,206.6486,206.6879,206.3048,206.3343,21365.0
2024-05-16 12:10:00,210.01,210.22,209.96,210.15,3906.0,206.295,206.5013,206.2459,206.4325,3906.0
2024-05-16 12:20:00,210.1,210.14,209.83,209.84,7808.0,206.3834,206.4227,206.1182,206.128,7808.0
2024-05-16 12:30:00,209.86,209.91,209.72,209.73,8426.0,206.1476,206.1968,206.0101,206.0199,8426.0
2024-05-16 12:40:00,209.74,209.79,209.59,209.71,25951.0,206.0298,206.0789,205.8824,206.0003,25951.0
2024-05-16 12:50:00,209.7,210.06,209.68,209.94,14867.0,205.9905,206.3441,205.9708,206.2262,14867.0
2024-05-16 13:00:00,209.91,209.95,209.76,209.8,11699.0,206.1968,206.2361,206.0494,206.0887,11699.0
2024-05-16 13:10:00,209.74,209.94,209.74,209.94,18510.0,206.0298,206.2262,206.0298,206.2262,18510.0
2024-05-16 13:20:00,209.99,210.0,209.53,209.56,20105.0,206.2753,206.2852,205.8235,205.853,20105.0
2024-05-16 13:30:00,209.56,209.72,209.55,209.69,9446.0,205.853,206.0101,205.8431,205.9807,9446.0
2024-05-16 13:40:00,209.81,209.86,209.7,209.84,6013.0,206.0985,206.1476,205.9905,206.128,6013.0
2024-05-16 13:50:00,209.86,210.01,209.85,209.9,8581.0,206.1476,206.295,206.1378,206.1869,8581.0
2024-05-16 14:00:00,209.9,209.94,209.79,209.94,4185.0,206.1869,206.2262,206.0789,206.2262,4185.0
2024-05-16 14:10:00,209.98,209.98,209.8,209.87,5930.0,206.2655,206.2655,206.0887,206.1575,5930.0
2024-05-16 14:20:00,209.87,211.34,209.87,210.08,44699.0,206.1575,207.6015,206.1575,206.3638,44699.0
2024-05-16 14:30:00,209.99,210.78,209.99,210.76,22536.0,206.2753,207.0514,206.2753,207.0317,22536.0
2024-05-16 14:40:00,210.74,212.68,210.73,212.05,150123.0,207.0121,208.9178,207.0023,208.2989,150123.0
2024-05-16 14:50:00,212.07,212.17,211.6,212.01,24301.0,208.3186,208.4168,207.8569,208.2596,24301.0
2024-05-16 15:00:00,211.99,212.24,211.86,212.23,19112.0,208.24,208.4855,208.1123,208.4757,19112.0
2024-05-16 15:10:00,212.2,212.22,211.87,212.09,22523.0,208.4463,208.4659,208.1221,208.3382,22523.0
2024-05-16 15:20:00,212.09,212.14,211.84,212.06,20183.0,208.3382,208.3873,208.0926,208.3087,20183.0
2024-05-16 15:30:00,212.03,212.03,211.75,211.88,20623.0,208.2793,208.2793,208.0042,208.1319,20623.0
2024-05-16 15:40:00,211.86,212.19,211.84,212.04,23756.0,208.1123,208.4364,208.0926,208.2891,23756.0
2024-05-16 15:50:00,212.12,212.52,212.04,212.31,129316.0,208.3677,208.7606,208.2891,208.5543,129316.0
2024-05-17 09:30:00,212.49,212.54,210.35,210.42,78513.0,208.7311,208.7802,206.629,206.6977,78513.0
2024-05-17 09:40:00,210.46,211.04,210.35,210.71,7598.0,206.737,207.3068,206.629,206.9826,7598.0
2024-05-17 09:50:00,210.72,210.72,210.35,210.35,21945.0,206.9924,206.9924,206.629,206.629,21945.0
2024-05-17 10:00:00,210.21,210.4,209.93,209.95,23301.0,206.4915,206.6781,206.2164,206.2361,23301.0
2024-05-17 10:10:00,209.97,210.13,209.53,210.08,14015.0,206.2557,206.4129,205.8235,206.3638,14015.0
2024-05-17 10:20:00,210.08,210.14,209.62,209.7,17736.0,206.3638,206.4227,205.9119,205.9905,17736.0
2024-05-17 10:30:00,209.66,209.77,209.39,209.53,25301.0,205.9512,206.0592,205.686,205.8235,25301.0
2024-05-17 10:40:00,209.54,209.54,209.28,209.34,16035.0,205.8333,205.8333,205.5779,205.6368,16035.0
2024-05-17 10:50:00,209.36,209.52,209.3,209.51,17546.0,205.6565,205.8137,205.5976,205.8038,17546.0
2024-05-17 11:00:00,209.51,209.67,209.37,209.44,13511.0,205.8038,205.961,205.6663,205.7351,13511.0
2024-05-17 11:10:00,209.43,209.86,209.28,209.73,50000.0,205.7253,206.1476,205.5779,206.0199,50000.0
2024-05-17 11:20:00,209.72,209.79,209.47,209.51,8983.0,206.0101,206.0789,205.7645,205.8038,8983.0
2024-05-17 11:30:00,209.51,209.52,209.12,209.23,13262.0,205.8038,205.8137,205.4207,205.5288,13262.0
2024-05-17 11:40:00,209.28,209.56,209.27,209.44,12350.0,205.5779,205.853,205.5681,205.7351,12350.0
2024-05-17 11:50:00,209.45,209.61,209.45,209.53,9432.0,205.7449,205.9021,205.7449,205.8235,9432.0
2024-05-17 12:00:00,209.53,209.82,209.53,209.7,11018.0,205.8235,206.1084,205.8235,205.9905,11018.0
2024-05-17 12:10:00,209.68,209.73,209.54,209.54,29323.0,205.9708,206.0199,205.8333,205.8333,29323.0
2024-05-17 12:20:00,209.53,209.7,209.37,209.43,35355.0,205.8235,205.9905,205.6663,205.7253,35355.0
2024-05-17 12:30:00,209.41,209.45,209.24,209.24,28121.0,205.7056,205.7449,205.5386,205.5386,28121.0
2024-05-17 12:40:00,209.26,209.4,209.2,209.4,39475.0,205.5583,205.6958,205.4993,205.6958,39475.0
2024-05-17 12:50:00,209.41,209.68,209.38,209.5,39755.0,205.7056,205.9708,205.6761,205.794,39755.0
2024-05-17 13:00:00,209.51,209.89,209.48,209.82,15253.0,205.8038,206.1771,205.7744,206.1084,15253.0
2024-05-17 13:10:00,209.84,209.87,209.6,209.72,12465.0,206.128,206.1575,205.8922,206.0101,12465.0
2024-05-17 13:20:00,209.72,209.9,209.72,209.74,9781.0,206.0101,206.1869,206.0101,206.0298,9781.0
2024-05-17 13:30:00,209.77,209.84,209.69,209.69,11806.0,206.0592,206.128,205.9807,205.9807,11806.0
2024-05-17 13:40:00,209.68,209.75,209.63,209.65,6984.0,205.9708,206.0396,205.9217,205.9414,6984.0
2024-05-17 13:50:00,209.68,210.05,209.65,210.03,9647.0,205.9708,206.3343,205.9414,206.3146,9647.0
2024-05-17 14:00:00,209.99,210.06,209.92,209.96,21688.0,206.2753,206.3441,206.2066,206.2459,21688.0
2024-05-17 14:10:00,209.97,210.01,209.93,209.99,11795.0,206.2557,206.295,206.2164,206.2753,11795.0
2024-05-17 14:20:00,209.96,210.12,209.89,210.11,7786.0,206.2459,206.403,206.1771,206.3932,7786.0
2024-05-17 14:30:00,210.11,210.25,210.07,210.1,7002.0,206.3932,206.5307,206.3539,206.3834,7002.0
2024-05-17 14:40:00,210.14,210.14,209.83,209.98,22192.0,206.4227,206.4227,206.1182,206.2655,22192.0
2024-05-17 14:50:00,209.98,210.38,209.95,210.34,35018.0,206.2655,206.6584,206.2361,206.6192,35018.0
2024-05-17 15:00:00,210.39,210.45,210.31,210.43,8265.0,206.6683,206.7272,206.5897,206.7076,8265.0
2024-05-17 15:10:00,210.47,210.54,210.33,210.34,56400.0,206.7469,206.8156,206.6093,206.6192,56400.0
2024-05-17 15:20:00,210.34,210.58,210.31,210.46,22115.0,206.6192,206.8549,206.5897,206.737,22115.0
2024-05-17 15:30:00,210.49,210.54,210.33,210.33,12428.0,206.7665,206.8156,206.6093,206.6093,12428.0
2024-05-17 15:40:00,210.33,210.34,210.19,210.25,33590.0,206.6093,206.6192,206.4718,206.5307,33590.0
2024-05-17 15:50:00,210.23,210.82,210.22,210.56,96458.0,206.5111,207.0907,206.5013,206.8353,96458.0
2024-05-20 09:30:00,210.19,210.24,209.74,209.74,54216.0,206.4718,206.5209,206.0298,206.0298,54216.0
2024-05-20 09:40:00,209.8,210.2,209.58,210.13,60083.0,206.0887,206.4816,205.8726,206.4129,60083.0
2024-05-20 09:50:00,210.11,210.13,209.74,209.85,24704.0,206.3932,206.4129,206.0298,206.1378,24704.0
2024-05-20 10:00:00,209.87,209.93,209.53,209.55,19691.0,206.1575,206.2164,205.8235,205.8431,19691.0
2024-05-20 10:10:00,209.58,209.77,209.48,209.76,28212.0,205.8726,206.0592,205.7744,206.0494,28212.0
2024-05-20 10:20:00,209.76,209.89,209.33,209.38,15637.0,206.0494,206.1771,205.627,205.6761,15637.0
2024-05-20 10:30:00,209.38,209.44,208.88,209.01,12005.0,205.6761,205.7351,205.185,205.3127,12005.0
2024-05-20 10:40:00,208.94,209.2,208.94,209.14,11498.0,205.2439,205.4993,205.2439,205.4404,11498.0
2024-05-20 10:50:00,209.14,209.26,209.05,209.16,16765.0,205.4404,205.5583,205.352,205.46,16765.0
2024-05-20 11:00:00,209.17,209.33,209.12,209.17,30025.0,205.4699,205.627,205.4207,205.4699,30025.0
2024-05-20 11:10:00,209.16,209.21,208.95,209.0,12748.0,205.46,205.5091,205.2537,205.3029,12748.0
2024-05-20 11:20:00,208.94,209.04,208.92,208.92,8678.0,205.2439,205.3422,205.2243,205.2243,8678.0
2024-05-20 11:30:00,208.93,209.22,208.89,209.22,37829.0,205.2341,205.519,205.1948,205.519,37829.0
2024-05-20 11:40:00,209.25,209.25,208.99,209.07,48609.0,205.5484,205.5484,205.293,205.3716,48609.0
2024-05-20 11:50:00,209.1,209.22,209.08,209.17,11227.0,205.4011,205.519,205.3814,205.4699,11227.0
2024-05-20 12:00:00,209.16,209.16,208.91,208.91,16965.0,205.46,205.46,205.2145,205.2145,16965.0
2024-05-20 12:10:00,208.93,209.09,208.81,209.01,25863.0,205.2341,205.3913,205.1162,205.3127,25863.0
2024-05-20 12:20:00,209.01,209.14,208.92,209.01,13011.0,205.3127,205.4404,205.2243,205.3127,13011.0
2024-05-20 12:30:00,208.97,209.08,208.94,209.06,8828.0,205.2734,205.3814,205.2439,205.3618,8828.0
2024-05-20 12:40:00,209.01,209.08,209.0,209.04,12420.0,205.3127,205.3814,205.3029,205.3422,12420.0
2024-05-20 12:50:00,209.02,209.12,209.0,209.06,9620.0,205.3225,205.4207,205.3029,205.3618,9620.0
2024-05-20 13:00:00,209.04,209.21,209.04,209.2,6936.0,205.3422,205.5091,205.3422,205.4993,6936.0
2024-05-20 13:10:00,209.2,209.22,209.03,209.05,12002.0,205.4993,205.519,205.3323,205.352,12002.0
2024-05-20 13:20:00,209.05,209.08,208.89,208.95,6129.0,205.352,205.3814,205.1948,205.2537,6129.0
2024-05-20 13:30:00,208.88,209.12,208.87,209.06,7269.0,205.185,205.4207,205.1752,205.3618,7269.0
2024-05-20 13:40:00,209.05,209.08,208.85,208.9,4843.0,205.352,205.3814,205.1555,205.2046,4843.0
2024-05-20 13:50:00,208.83,208.85,208.78,208.83,5197.0,205.1359,205.1555,205.0868,205.1359,5197.0
2024-05-20 14:00:00,208.84,208.92,208.57,208.65,5537.0,205.1457,205.2243,204.8805,204.959,5537.0
2024-05-20 14:10:00,208.62,208.7,208.56,208.64,5167.0,204.9296,205.0082,204.8706,204.9492,5167.0
2024-05-20 14:20:00,208.67,208.75,208.61,208.72,9228.0,204.9787,205.0573,204.9198,205.0278,9228.0
2024-05-20 14:30:00,208.74,208.74,208.66,208.73,9773.0,205.0475,205.0475,204.9689,205.0376,9773.0
2024-05-20 14:40:00,208.73,208.76,208.59,208.62,9602.0,205.0376,205.0671,204.9001,204.9296,9602.0
2024-05-20 14:50:00,208.59,208.6,208.49,208.49,12239.0,204.9001,204.9099,204.8019,204.8019,12239.0
2024-05-20 15:00:00,208.5,208.6,208.44,208.47,17523.0,204.8117,204.9099,204.7528,204.7822,17523.0
2024-05-20 15:10:00,208.47,208.58,208.4,208.46,29084.0,204.7822,204.8903,204.7135,204.7724,29084.0
2024-05-20 15:20:00,208.47,208.66,208.45,208.64,27530.0,204.7822,204.9689,204.7626,204.9492,27530.0
2024-05-20 15:30:00,208.61,208.7,208.45,208.59,23956.0,204.9198,205.0082,204.7626,204.9001,23956.0
2024-05-20 15:40:00,208.58,208.59,208.36,208.4,18942.0,204.8903,204.9001,204.6742,204.7135,18942.0
2024-05-20 15:50:00,208.42,208.58,208.3,208.53,153453.0,204.7331,204.8903,204.6152,204.8412,153453.0
2024-05-21 09:30:00,209.13,209.49,208.62,208.72,32944.0,205.4306,205.7842,204.9296,205.0278,32944.0
2024-05-21 09:40:00,208.87,209.27,208.81,209.07,8858.0,205.1752,205.5681,205.1162,205.3716,8858.0
2024-05-21 09:50:00,208.97,209.06,208.42,208.49,9996.0,205.2734,205.3618,204.7331,204.8019,9996.0
2024-05-21 10:00:00,208.49,209.0,208.48,208.87,10991.0,204.8019,205.3029,204.7921,205.1752,10991.0
2024-05-21 10:10:00,208.87,209.17,208.82,209.11,16921.0,205.1752,205.4699,205.126,205.4109,16921.0
2024-05-21 10:20:00,209.11,209.18,209.0,209.0,8525.0,205.4109,205.4797,205.3029,205.3029,8525.0
2024-05-21 10:30:00,209.0,209.04,208.67,208.99,17092.0,205.3029,205.3422,204.9787,205.293,17092.0
2024-05-21 10:40:00,208.93,208.93,208.71,208.85,6879.0,205.2341,205.2341,205.018,205.1555,6879.0
2024-05-21 10:50:00,208.86,208.88,208.66,208.66,7180.0,205.1653,205.185,204.9689,204.9689,7180.0
2024-05-21 11:00:00,208.67,208.86,208.66,208.78,7117.0,204.9787,205.1653,204.9689,205.0868,7117.0
2024-05-21 11:10:00,208.74,208.98,208.7,208.88,6210.0,205.0475,205.2832,205.0082,205.185,6210.0
2024-05-21 11:20:00,208.88,209.0,208.85,208.85,6152.0,205.185,205.3029,205.1555,205.1555,6152.0
2024-05-21 11:30:00,208.87,208.87,208.69,208.75,6948.0,205.1752,205.1752,204.9983,205.0573,6948.0
2024-05-21 11:40:00,208.75,208.76,208.55,208.55,8535.0,205.0573,205.0671,204.8608,204.8608,8535.0
2024-05-21 11:50:00,208.58,208.58,208.22,208.24,5855.0,204.8903,204.8903,204.5367,204.5563,5855.0
2024-05-21 12:00:00,208.22,208.26,207.92,207.93,14253.0,204.5367,204.5759,204.242,204.2518,14253.0
2024-05-21 12:10:00,207.93,207.96,207.8,207.8,5997.0,204.2518,204.2813,204.1241,204.1241,5997.0
2024-05-21 12:20:00,207.85,208.14,207.79,208.11,10307.0,204.1732,204.4581,204.1143,204.4286,10307.0
2024-05-21 12:30:00,208.14,208.39,208.14,208.24,8166.0,204.4581,204.7036,204.4581,204.5563,8166.0
2024-05-21 12:40:00,208.24,208.45,208.16,208.44,9164.0,204.5563,204.7626,204.4777,204.7528,9164.0
2024-05-21 12:50:00,208.43,208.51,208.43,208.47,6286.0,204.7429,204.8215,204.7429,204.7822,6286.0
2024-05-21 13:00:00,208.48,208.53,208.36,208.41,7171.0,204.7921,204.8412,204.6742,204.7233,7171.0
2024-05-21 13:10:00,208.41,208.49,208.31,208.42,8872.0,204.7233,204.8019,204.6251,204.7331,8872.0
2024-05-21 13:20:00,208.39,208.54,208.38,208.51,4680.0,204.7036,204.851,204.6938,204.8215,4680.0
2024-05-21 13:30:00,208.52,208.56,208.43,208.44,3205.0,204.8313,204.8706,204.7429,204.7528,3205.0
2024-05-21 13:40:00,208.5,208.62,208.45,208.59,5129.0,204.8117,204.9296,204.7626,204.9001,5129.0
2024-05-21 13:50:00,208.65,208.95,208.63,208.92,13417.0,204.959,205.2537,204.9394,205.2243,13417.0
2024-05-21 14:00:00,208.94,209.01,208.83,209.01,9149.0,205.2439,205.3127,205.1359,205.3127,9149.0
2024-05-21 14:10:00,208.98,209.02,208.89,208.89,8991.0,205.2832,205.3225,205.1948,205.1948,8991.0
2024-05-21 14:20:00,208.9,208.91,208.59,208.6,9016.0,205.2046,205.2145,204.9001,204.9099,9016.0
2024-05-21 14:30:00,208.62,208.74,208.5,208.53,6806.0,204.9296,205.0475,204.8117,204.8412,6806.0
2024-05-21 14:40:00,208.54,208.55,208.37,208.46,14778.0,204.851,204.8608,204.684,204.7724,14778.0
2024-05-21 14:50:00,208.43,208.46,208.35,208.39,4549.0,204.7429,204.7724,204.6644,204.7036,4549.0
2024-05-21 15:00:00,208.43,208.48,208.36,208.45,5784.0,204.7429,204.7921,204.6742,204.7626,5784.0
2024-05-21 15:10:00,208.45,208.79,208.45,208.71,11538.0,204.7626,205.0966,204.7626,205.018,11538.0
2024-05-21 15:20:00,208.74,208.76,208.68,208.7,6333.0,205.0475,205.0671,204.9885,205.0082,6333.0
2024-05-21 15:30:00,208.67,208.87,208.67,208.81,14260.0,204.9787,205.1752,204.9787,205.1162,14260.0
2024-05-21 15:40:00,208.78,208.79,208.35,208.38,16075.0,205.0868,205.0966,204.6644,204.6938,16075.0
2024-05-21 15:50:00,208.43,208.5,208.26,208.34,78285.0,204.7429,204.8117,204.5759,204.6545,78285.0
2024-05-22 09:30:00,208.64,209.42,208.03,209.23,39391.0,204.9492,205.7154,204.35,205.5288,39391.0
2024-05-22 09:40:00,209.43,209.43,208.77,209.26,7887.0,205.7253,205.7253,205.0769,205.5583,7887.0
2024-05-22 09:50:00,209.19,209.66,209.08,209.52,5279.0,205.4895,205.9512,205.3814,205.8137,5279.0
2024-05-22 10:00:00,209.52,209.96,209.51,209.72,11473.0,205.8137,206.2459,205.8038,206.0101,11473.0
2024-05-22 10:10:00,209.61,209.87,209.54,209.82,6197.0,205.9021,206.1575,205.8333,206.1084,6197.0
2024-05-22 10:20:00,209.87,209.99,209.73,209.81,9206.0,206.1575,206.2753,206.0199,206.0985,9206.0
2024-05-22 10:30:00,209.75,209.8,209.63,209.68,4937.0,206.0396,206.0887,205.9217,205.9708,4937.0
2024-05-22 10:40:00,209.69,209.78,209.53,209.77,9313.0,205.9807,206.0691,205.8235,206.0592,9313.0
2024-05-22 10:50:00,209.84,210.12,209.75,210.08,6275.0,206.128,206.403,206.0396,206.3638,6275.0
2024-05-22 11:00:00,210.06,210.09,209.88,209.95,3853.0,206.3441,206.3736,206.1673,206.2361,3853.0
2024-05-22 11:10:00,209.93,210.07,209.93,209.98,4058.0,206.2164,206.3539,206.2164,206.2655,4058.0
2024-05-22 11:20:00,209.95,210.01,209.55,209.64,4402.0,206.2361,206.295,205.8431,205.9315,4402.0
2024-05-22 11:30:00,209.56,209.7,209.56,209.65,2677.0,205.853,205.9905,205.853,205.9414,2677.0
2024-05-22 11:40:00,209.59,209.72,209.36,209.38,10477.0,205.8824,206.0101,205.6565,205.6761,10477.0
2024-05-22 11:50:00,209.39,209.67,209.36,209.67,7573.0,205.686,205.961,205.6565,205.961,7573.0
2024-05-22 12:00:00,209.61,209.67,209.56,209.65,2449.0,205.9021,205.961,205.853,205.9414,2449.0
2024-05-22 12:10:00,209.58,209.76,209.57,209.76,4311.0,205.8726,206.0494,205.8628,206.0494,4311.0
2024-05-22 12:20:00,209.78,209.84,209.68,209.71,8436.0,206.0691,206.128,205.9708,206.0003,8436.0
2024-05-22 12:30:00,209.72,209.75,209.63,209.7,3758.0,206.0101,206.0396,205.9217,205.9905,3758.0
2024-05-22 12:40:00,209.74,209.95,209.68,209.95,11866.0,206.0298,206.2361,205.9708,206.2361,11866.0
2024-05-22 12:50:00,209.87,210.08,209.87,210.03,9249.0,206.1575,206.3638,206.1575,206.3146,9249.0
2024-05-22 13:00:00,210.03,210.03,209.93,209.96,6676.0,206.3146,206.3146,206.2164,206.2459,6676.0
2024-05-22 13:10:00,209.98,210.01,209.91,209.97,2512.0,206.2655,206.295,206.1968,206.2557,2512.0
2024-05-22 13:20:00,209.95,209.97,209.85,209.85,4266.0,206.2361,206.2557,206.1378,206.1378,4266.0
2024-05-22 13:30:00,209.79,209.79,209.66,209.78,5116.0,206.0789,206.0789,205.9512,206.0691,5116.0
2024-05-22 13:40:00,209.76,209.81,209.54,209.7,7234.0,206.0494,206.0985,205.8333,205.9905,7234.0
2024-05-22 13:50:00,209.74,210.0,209.73,209.99,6942.0,206.0298,206.2852,206.0199,206.2753,6942.0
2024-05-22 14:00:00,209.99,209.99,209.63,209.76,3326.0,206.2753,206.2753,205.9217,206.0494,3326.0
2024-05-22 14:10:00,209.7,209.81,209.7,209.81,5323.0,205.9905,206.0985,205.9905,206.0985,5323.0
2024-05-22 14:20:00,209.75,209.75,209.59,209.64,3157.0,206.0396,206.0396,205.8824,205.9315,3157.0
2024-05-22 14:30:00,209.62,209.67,209.57,209.66,5168.0,205.9119,205.961,205.8628,205.9512,5168.0
2024-05-22 14:40:00,209.65,209.71,209.57,209.71,3914.0,205.9414,206.0003,205.8628,206.0003,3914.0
2024-05-22 14:50:00,209.75,210.01,209.75,209.96,4918.0,206.0396,206.295,206.0396,206.2459,4918.0
2024-05-22 15:00:00,209.99,210.1,209.96,210.09,6991.0,206.2753,206.3834,206.2459,206.3736,6991.0
2024-05-22 15:10:00,210.06,210.2,209.96,209.99,7865.0,206.3441,206.4816,206.2459,206.2753,7865.0
2024-05-22 15:20:00,209.99,210.24,209.97,210.22,7777.0,206.2753,206.5209,206.2557,206.5013,7777.0
2024-05-22 15:30:00,210.26,210.4,210.2,210.27,16287.0,206.5406,206.6781,206.4816,206.5504,16287.0
2024-05-22 15:40:00,210.28,210.31,210.0,210.11,19051.0,206.5602,206.5897,206.2852,206.3932,19051.0
2024-05-22 15:50:00,210.06,210.36,209.74,209.92,127704.0,206.3441,206.6388,206.0298,206.2066,127704.0
2024-05-23 09:30:00,209.98,210.19,209.57,209.78,31239.0,206.2655,206.4718,205.8628,206.0691,31239.0
2024-05-23 09:40:00,209.77,210.14,209.71,209.99,14229.0,206.0592,206.4227,206.0003,206.2753,14229.0
2024-05-23 09:50:00,209.98,210.08,209.67,210.05,6590.0,206.2655,206.3638,205.961,206.3343,6590.0
2024-05-23 10:00:00,210.13,210.18,209.71,209.77,7015.0,206.4129,206.462,206.0003,206.0592,7015.0
2024-05-23 10:10:00,209.77,209.97,209.77,209.81,4174.0,206.0592,206.2557,206.0592,206.0985,4174.0
2024-05-23 10:20:00,209.89,209.89,209.73,209.86,3531.0,206.1771,206.1771,206.0199,206.1476,3531.0
2024-05-23 10:30:00,209.81,209.91,209.59,209.91,4225.0,206.0985,206.1968,205.8824,206.1968,4225.0
2024-05-23 10:40:00,209.95,210.06,209.74,209.77,7547.0,206.2361,206.3441,206.0298,206.0592,7547.0
2024-05-23 10:50:00,209.82,209.98,209.73,209.9,9712.0,206.1084,206.2655,206.0199,206.1869,9712.0
2024-05-23 11:00:00,209.93,210.2,209.85,210.2,8518.0,206.2164,206.4816,206.1378,206.4816,8518.0
2024-05-23 11:10:00,210.2,210.23,210.11,210.12,7284.0,206.4816,206.5111,206.3932,206.403,7284.0
2024-05-23 11:20:00,210.15,210.31,210.07,210.08,13987.0,206.4325,206.5897,206.3539,206.3638,13987.0
2024-05-23 11:30:00,210.15,210.3,210.04,210.29,7708.0,206.4325,206.5799,206.3245,206.57,7708.0
2024-05-23 11:40:00,210.31,210.37,210.19,210.37,4936.0,206.5897,206.6486,206.4718,206.6486,4936.0
2024-05-23 11:50:00,210.36,210.43,210.28,210.28,10107.0,206.6388,206.7076,206.5602,206.5602,10107.0
2024-05-23 12:00:00,210.27,210.38,210.2,210.22,8285.0,206.5504,206.6584,206.4816,206.5013,8285.0
2024-05-23 12:10:00,210.18,210.18,209.98,210.06,5604.0,206.462,206.462,206.2655,206.3441,5604.0
2024-05-23 12:20:00,210.03,210.12,210.03,210.12,3404.0,206.3146,206.403,206.3146,206.403,3404.0
2024-05-23 12:30:00,210.18,210.29,210.08,210.15,6078.0,206.462,206.57,206.3638,206.4325,6078.0
2024-05-23 12:40:00,210.15,210.15,209.89,209.93,4381.0,206.4325,206.4325,206.1771,206.2164,4381.0
2024-05-23 12:50:00,209.94,209.94,209.82,209.87,2751.0,206.2262,206.2262,206.1084,206.1575,2751.0
2024-05-23 13:00:00,209.87,209.95,209.81,209.92,4915.0,206.1575,206.2361,206.0985,206.2066,4915.0
2024-05-23 13:10:00,209.94,210.16,209.87,209.99,6344.0,206.2262,206.4423,206.1575,206.2753,6344.0
2024-05-23 13:20:00,209.99,210.02,209.9,209.98,3164.0,206.2753,206.3048,206.1869,206.2655,3164.0
2024-05-23 13:30:00,209.93,209.98,209.7,209.71,4879.0,206.2164,206.2655,205.9905,206.0003,4879.0
2024-05-23 13:40:00,209.78,209.93,209.64,209.7,7521.0,206.0691,206.2164,205.9315,205.9905,7521.0
2024-05-23 13:50:00,209.76,209.85,209.67,209.76,3231.0,206.0494,206.1378,205.961,206.0494,3231.0
2024-05-23 14:00:00,209.73,209.79,209.59,209.7,5708.0,206.0199,206.0789,205.8824,205.9905,5708.0
2024-05-23 14:10:00,209.66,209.8,209.56,209.57,7011.0,205.9512,206.0887,205.853,205.8628,7011.0
2024-05-23 14:20:00,209.61,209.72,209.59,209.65,4762.0,205.9021,206.0101,205.8824,205.9414,4762.0
2024-05-23 14:30:00,209.59,209.67,209.56,209.64,4215.0,205.8824,205.961,205.853,205.9315,4215.0
2024-05-23 14:40:00,209.65,209.66,209.32,209.37,16489.0,205.9414,205.9512,205.6172,205.6663,16489.0
2024-05-23 14:50:00,209.36,209.39,209.27,209.28,9375.0,205.6565,205.686,205.5681,205.5779,9375.0
2024-05-23 15:00:00,209.29,209.33,209.11,209.22,7235.0,205.5877,205.627,205.4109,205.519,7235.0
2024-05-23 15:10:00,209.21,209.42,209.21,209.36,8790.0,205.5091,205.7154,205.5091,205.6565,8790.0
2024-05-23 15:20:00,209.41,209.56,209.36,209.38,12082.0,205.7056,205.853,205.6565,205.6761,12082.0
2024-05-23 15:30:00,209.38,209.44,209.21,209.32,16899.0,205.6761,205.7351,205.5091,205.6172,16899.0
2024-05-23 15:40:00,209.31,209.48,209.25,209.42,14927.0,205.6074,205.7744,205.5484,205.7154,14927.0
2024-05-23 15:50:00,209.46,209.6,209.33,209.52,63273.0,205.7547,205.8922,205.627,205.8137,63273.0
2024-05-24 09:30:00,209.88,209.91,209.18,209.2,53557.0,206.1673,206.1968,205.4797,205.4993,53557.0
2024-05-24 09:40:00,209.1,209.1,208.69,208.81,24395.0,205.4011,205.4011,204.9983,205.1162,24395.0
2024-05-24 09:50:00,208.75,208.75,207.87,207.87,14048.0,205.0573,205.0573,204.1928,204.1928,14048.0
2024-05-24 10:00:00,208.06,208.34,207.68,208.15,13442.0,204.3795,204.6545,204.0062,204.4679,13442.0
2024-05-24 10:10:00,208.28,208.6,208.07,208.5,7370.0,204.5956,204.9099,204.3893,204.8117,7370.0
2024-05-24 10:20:00,208.56,208.86,208.54,208.78,11274.0,204.8706,205.1653,204.851,205.0868,11274.0
2024-05-24 10:30:00,208.83,208.89,208.56,208.61,15806.0,205.1359,205.1948,204.8706,204.9198,15806.0
2024-05-24 10:40:00,208.61,208.73,208.35,208.5,16092.0,204.9198,205.0376,204.6644,204.8117,16092.0
2024-05-24 10:50:00,208.54,208.99,208.53,208.99,9919.0,204.851,205.293,204.8412,205.293,9919.0
2024-05-24 11:00:00,208.99,209.28,208.8,209.28,11251.0,205.293,205.5779,205.1064,205.5779,11251.0
2024-05-24 11:10:00,209.28,209.48,209.23,209.23,8108.0,205.5779,205.7744,205.5288,205.5288,8108.0
2024-05-24 11:20:00,209.23,209.26,208.98,209.0,32931.0,205.5288,205.5583,205.2832,205.3029,32931.0
2024-05-24 11:30:00,209.0,209.35,208.99,209.12,12112.0,205.3029,205.6467,205.293,205.4207,12112.0
2024-05-24 11:40:00,209.13,209.28,209.02,209.16,4103.0,205.4306,205.5779,205.3225,205.46,4103.0
2024-05-24 11:50:00,209.14,209.2,209.03,209.14,3076.0,205.4404,205.4993,205.3323,205.4404,3076.0
2024-05-24 12:00:00,209.15,209.19,208.97,209.04,6704.0,205.4502,205.4895,205.2734,205.3422,6704.0
2024-05-24 12:10:00,209.05,209.19,209.05,209.15,9481.0,205.352,205.4895,205.352,205.4502,9481.0
2024-05-24 12:20:00,209.17,209.32,209.15,209.17,6336.0,205.4699,205.6172,205.4502,205.4699,6336.0
2024-05-24 12:30:00,209.18,209.18,208.95,208.99,5946.0,205.4797,205.4797,205.2537,205.293,5946.0
2024-05-24 12:40:00,208.99,209.18,208.96,209.17,3379.0,205.293,205.4797,205.2636,205.4699,3379.0
2024-05-24 12:50:00,209.17,209.31,209.16,209.19,3961.0,205.4699,205.6074,205.46,205.4895,3961.0
2024-05-24 13:00:00,209.19,209.22,208.98,209.0,7154.0,205.4895,205.519,205.2832,205.3029,7154.0
2024-05-24 13:10:00,208.97,209.18,208.96,209.17,10887.0,205.2734,205.4797,205.2636,205.4699,10887.0
2024-05-24 13:20:00,209.15,209.21,209.05,209.06,4580.0,205.4502,205.5091,205.352,205.3618,4580.0
2024-05-24 13:30:00,209.06,209.06,208.91,209.02,6987.0,205.3618,205.3618,205.2145,205.3225,6987.0
2024-05-24 13:40:00,208.98,209.19,208.96,209.17,6928.0,205.2832,205.4895,205.2636,205.4699,6928.0
2024-05-24 13:50:00,209.14,209.15,208.98,209.0,5964.0,205.4404,205.4502,205.2832,205.3029,5964.0
2024-05-24 14:00:00,209.03,209.2,209.02,209.2,2892.0,205.3323,205.4993,205.3225,205.4993,2892.0
2024-05-24 14:10:00,209.18,209.18,209.01,209.05,6882.0,205.4797,205.4797,205.3127,205.352,6882.0
2024-05-24 14:20:00,209.0,209.01,208.88,208.97,6591.0,205.3029,205.3127,205.185,205.2734,6591.0
2024-05-24 14:30:00,208.97,209.08,208.97,209.03,2143.0,205.2734,205.3814,205.2734,205.3323,2143.0
2024-05-24 14:40:00,209.02,209.13,209.02,209.06,5454.0,205.3225,205.4306,205.3225,205.3618,5454.0
2024-05-24 14:50:00,209.03,209.07,208.97,209.02,2102.0,205.3323,205.3716,205.2734,205.3225,2102.0
2024-05-24 15:00:00,208.99,208.99,208.7,208.88,5287.0,205.293,205.293,205.0082,205.185,5287.0
2024-05-24 15:10:00,208.94,209.09,208.94,209.05,6269.0,205.2439,205.3913,205.2439,205.352,6269.0
2024-05-24 15:20:00,209.05,209.09,208.82,208.9,53317.0,205.352,205.3913,205.126,205.2046,53317.0
2024-05-24 15:30:00,208.86,209.1,208.81,208.92,19446.0,205.1653,205.4011,205.1162,205.2243,19446.0
2024-05-24 15:40:00,208.95,208.97,208.64,208.71,39584.0,205.2537,205.2734,204.9492,205.018,39584.0
2024-05-24 15:50:00,208.74,208.85,208.47,208.8,177365.0,205.0475,205.1555,204.7822,205.1064,177365.0
2024-05-28 09:30:00,208.0,208.25,206.67,206.73,70039.0,204.3205,204.5661,203.0141,203.073,70039.0
2024-05-28 09:40:00,206.73,207.08,206.36,206.54,19656.0,203.073,203.4168,202.7096,202.8864,19656.0
2024-05-28 09:50:00,206.4,206.46,205.43,205.64,46263.0,202.7489,202.8078,201.796,202.0023,46263.0
2024-05-28 10:00:00,205.65,206.46,205.65,206.4,32370.0,202.0121,202.8078,202.0121,202.7489,32370.0
2024-05-28 10:10:00,206.42,206.42,205.79,206.0,18656.0,202.7685,202.7685,202.1496,202.3559,18656.0
2024-05-28 10:20:00,205.99,206.28,205.83,205.88,8328.0,202.3461,202.631,202.1889,202.2381,8328.0
2024-05-28 10:30:00,205.94,206.07,205.8,205.84,24185.0,202.297,202.4247,202.1595,202.1988,24185.0
2024-05-28 10:40:00,205.83,206.36,205.8,206.3,41772.0,202.1889,202.7096,202.1595,202.6506,41772.0
2024-05-28 10:50:00,206.34,206.34,205.75,206.13,18206.0,202.6899,202.6899,202.1104,202.4836,18206.0
2024-05-28 11:00:00,206.18,206.2,206.0,206.11,15850.0,202.5327,202.5524,202.3559,202.464,15850.0
2024-05-28 11:10:00,206.09,206.49,206.04,206.39,25415.0,202.4443,202.8373,202.3952,202.739,25415.0
2024-05-28 11:20:00,206.41,206.43,206.12,206.14,25462.0,202.7587,202.7783,202.4738,202.4935,25462.0
2024-05-28 11:30:00,206.19,206.32,206.13,206.27,16718.0,202.5426,202.6703,202.4836,202.6212,16718.0
2024-05-28 11:40:00,206.26,206.59,206.26,206.49,13740.0,202.6113,202.9355,202.6113,202.8373,13740.0
2024-05-28 11:50:00,206.52,206.56,206.27,206.37,13356.0,202.8667,202.906,202.6212,202.7194,13356.0
2024-05-28 12:00:00,206.39,206.41,206.19,206.26,17251.0,202.739,202.7587,202.5426,202.6113,17251.0
2024-05-28 12:10:00,206.26,206.37,206.14,206.21,6173.0,202.6113,202.7194,202.4935,202.5622,6173.0
2024-05-28 12:20:00,206.18,206.34,206.14,206.19,14756.0,202.5327,202.6899,202.4935,202.5426,14756.0
2024-05-28 12:30:00,206.2,206.23,206.1,206.1,6413.0,202.5524,202.5819,202.4542,202.4542,6413.0
2024-05-28 12:40:00,206.07,206.09,205.83,205.94,7518.0,202.4247,202.4443,202.1889,202.297,7518.0
2024-05-28 12:50:00,205.95,206.0,205.8,205.8,10249.0,202.3068,202.3559,202.1595,202.1595,10249.0
2024-05-28 13:00:00,205.84,206.12,205.8,206.12,10315.0,202.1988,202.4738,202.1595,202.4738,10315.0
2024-05-28 13:10:00,206.08,206.17,206.06,206.06,7603.0,202.4345,202.5229,202.4149,202.4149,7603.0
2024-05-28 13:20:00,206.09,206.1,205.89,205.9,9129.0,202.4443,202.4542,202.2479,202.2577,9129.0
2024-05-28 13:30:00,205.89,206.03,205.8,205.8,10029.0,202.2479,202.3854,202.1595,202.1595,10029.0
2024-05-28 13:40:00,205.8,205.96,205.76,205.8,8936.0,202.1595,202.3166,202.1202,202.1595,8936.0
2024-05-28 13:50:00,205.8,205.9,205.6,205.89,18323.0,202.1595,202.2577,201.963,202.2479,18323.0
2024-05-28 14:00:00,205.89,205.94,205.83,205.84,7770.0,202.2479,202.297,202.1889,202.1988,7770.0
2024-05-28 14:10:00,205.92,206.11,205.82,206.05,15126.0,202.2773,202.464,202.1791,202.405,15126.0
2024-05-28 14:20:00,206.02,206.02,205.81,205.82,12772.0,202.3756,202.3756,202.1693,202.1791,12772.0
2024-05-28 14:30:00,205.81,205.81,205.66,205.72,11132.0,202.1693,202.1693,202.0219,202.0809,11132.0
2024-05-28 14:40:00,205.73,205.98,205.73,205.98,11162.0,202.0907,202.3363,202.0907,202.3363,11162.0
2024-05-28 14:50:00,205.98,206.04,205.76,205.98,13941.0,202.3363,202.3952,202.1202,202.3363,13941.0
2024-05-28 15:00:00,205.98,206.02,205.88,205.89,9670.0,202.3363,202.3756,202.2381,202.2479,9670.0
2024-05-28 15:10:00,205.9,206.24,205.89,206.18,13855.0,202.2577,202.5917,202.2479,202.5327,13855.0
2024-05-28 15:20:00,206.22,206.34,206.09,206.1,22173.0,202.572,202.6899,202.4443,202.4542,22173.0
2024-05-28 15:30:00,206.13,206.4,206.12,206.23,28277.0,202.4836,202.7489,202.4738,202.5819,28277.0
2024-05-28 15:40:00,206.25,206.67,206.23,206.56,30233.0,202.6015,203.0141,202.5819,202.906,30233.0
2024-05-28 15:50:00,206.53,206.72,205.95,206.52,200447.0,202.8766,203.0632,202.3068,202.8667,200447.0
2024-05-29 09:30:00,205.85,205.92,204.59,205.34,45956.0,202.2086,202.2773,200.9709,201.7076,45956.0
2024-05-29 09:40:00,205.43,205.63,204.99,205.41,13370.0,201.796,201.9925,201.3638,201.7764,13370.0
2024-05-29 09:50:00,205.41,205.45,205.15,205.26,8937.0,201.7764,201.8157,201.521,201.629,8937.0
2024-05-29 10:00:00,205.14,205.45,205.09,205.19,23102.0,201.5111,201.8157,201.462,201.5603,23102.0
2024-05-29 10:10:00,205.19,205.27,204.59,204.61,8501.0,201.5603,201.6388,200.9709,200.9905,8501.0
2024-05-29 10:20:00,204.74,205.14,204.48,204.96,16657.0,201.1182,201.5111,200.8628,201.3343,16657.0
2024-05-29 10:30:00,205.09,205.09,204.46,204.46,9042.0,201.462,201.462,200.8432,200.8432,9042.0
2024-05-29 10:40:00,204.51,204.79,204.37,204.77,13198.0,200.8923,201.1673,200.7548,201.1477,13198.0
2024-05-29 10:50:00,204.67,204.91,204.53,204.58,8864.0,201.0495,201.2852,200.9119,200.961,8864.0
2024-05-29 11:00:00,204.7,204.79,204.54,204.79,5804.0,201.0789,201.1673,200.9218,201.1673,5804.0
2024-05-29 11:10:00,204.68,204.7,204.49,204.59,10042.0,201.0593,201.0789,200.8726,200.9709,10042.0
2024-05-29 11:20:00,204.56,204.82,204.5,204.78,9887.0,200.9414,201.1968,200.8825,201.1575,9887.0
2024-05-29 11:30:00,204.78,204.95,204.72,204.85,7361.0,201.1575,201.3245,201.0986,201.2263,7361.0
2024-05-29 11:40:00,204.84,204.86,204.57,204.65,8118.0,201.2164,201.2361,200.9512,201.0298,8118.0
2024-05-29 11:50:00,204.61,204.76,204.47,204.7,8304.0,200.9905,201.1379,200.853,201.0789,8304.0
2024-05-29 12:00:00,204.67,204.71,204.52,204.6,5126.0,201.0495,201.0887,200.9021,200.9807,5126.0
2024-05-29 12:10:00,204.58,204.64,204.45,204.48,6078.0,200.961,201.02,200.8333,200.8628,6078.0
2024-05-29 12:20:00,204.41,204.82,204.41,204.71,8794.0,200.7941,201.1968,200.7941,201.0887,8794.0
2024-05-29 12:30:00,204.77,204.79,204.63,204.63,3986.0,201.1477,201.1673,201.0102,201.0102,3986.0
2024-05-29 12:40:00,204.62,204.88,204.61,204.77,9612.0,201.0003,201.2557,200.9905,201.1477,9612.0
2024-05-29 12:50:00,204.74,204.75,204.56,204.56,6779.0,201.1182,201.128,200.9414,200.9414,6779.0
2024-05-29 13:00:00,204.59,204.6,204.42,204.5,3869.0,200.9709,200.9807,200.8039,200.8825,3869.0
2024-05-29 13:10:00,204.52,204.64,204.47,204.48,3398.0,200.9021,201.02,200.853,200.8628,3398.0
2024-05-29 13:20:00,204.51,204.55,204.46,204.49,6152.0,200.8923,200.9316,200.8432,200.8726,6152.0
2024-05-29 13:30:00,204.45,204.62,204.41,204.56,8384.0,200.8333,201.0003,200.7941,200.9414,8384.0
2024-05-29 13:40:00,204.58,204.58,204.48,204.52,4285.0,200.961,200.961,200.8628,200.9021,4285.0
2024-05-29 13:50:00,204.52,204.79,204.51,204.78,5593.0,200.9021,201.1673,200.8923,201.1575,5593.0
2024-05-29 14:00:00,204.79,204.97,204.7,204.91,38310.0,201.1673,201.3441,201.0789,201.2852,38310.0
2024-05-29 14:10:00,204.95,205.02,204.84,204.89,18949.0,201.3245,201.3933,201.2164,201.2656,18949.0
2024-05-29 14:20:00,204.89,205.15,204.88,205.09,5240.0,201.2656,201.521,201.2557,201.462,5240.0
2024-05-29 14:30:00,205.09,205.09,204.81,204.89,8188.0,201.462,201.462,201.187,201.2656,8188.0
2024-05-29 14:40:00,204.92,205.17,204.77,204.89,6701.0,201.295,201.5406,201.1477,201.2656,6701.0
2024-05-29 14:50:00,204.81,204.85,204.72,204.75,9844.0,201.187,201.2263,201.0986,201.128,9844.0
2024-05-29 15:00:00,204.78,204.81,204.65,204.74,8356.0,201.1575,201.187,201.0298,201.1182,8356.0
2024-05-29 15:10:00,204.73,205.01,204.72,204.76,36005.0,201.1084,201.3834,201.0986,201.1379,36005.0
2024-05-29 15:20:00,204.79,205.1,204.76,204.87,30791.0,201.1673,201.4718,201.1379,201.2459,30791.0
2024-05-29 15:30:00,204.82,205.1,204.73,205.05,42403.0,201.1968,201.4718,201.1084,201.4227,42403.0
2024-05-29 15:40:00,205.05,205.12,204.57,204.58,26041.0,201.4227,201.4915,200.9512,200.961,26041.0
2024-05-29 15:50:00,204.56,204.61,204.02,204.28,111579.0,200.9414,200.9905,200.411,200.6664,111579.0
2024-05-30 09:30:00,204.05,204.53,203.63,203.65,45177.0,200.4404,200.9119,200.0279,200.0475,45177.0
2024-05-30 09:40:00,203.72,204.12,203.59,203.91,28668.0,200.1163,200.5092,199.9886,200.3029,28668.0
2024-05-30 09:50:00,203.9,204.24,203.88,204.12,64603.0,200.2931,200.6271,200.2734,200.5092,64603.0
2024-05-30 10:00:00,204.22,204.47,204.1,204.31,51009.0,200.6074,200.853,200.4895,200.6958,51009.0
2024-05-30 10:10:00,204.28,204.28,203.85,203.98,17196.0,200.6664,200.6664,200.244,200.3717,17196.0
2024-05-30 10:20:00,204.05,204.3,203.91,204.21,15218.0,200.4404,200.686,200.3029,200.5976,15218.0
2024-05-30 10:30:00,204.18,204.98,204.18,204.97,27400.0,200.5681,201.354,200.5681,201.3441,27400.0
2024-05-30 10:40:00,205.0,205.12,204.61,204.68,42221.0,201.3736,201.4915,200.9905,201.0593,42221.0
2024-05-30 10:50:00,204.7,204.78,204.49,204.68,19961.0,201.0789,201.1575,200.8726,201.0593,19961.0
2024-05-30 11:00:00,204.6,204.7,204.44,204.48,14829.0,200.9807,201.0789,200.8235,200.8628,14829.0
2024-05-30 11:10:00,204.46,204.54,204.44,204.5,11904.0,200.8432,200.9218,200.8235,200.8825,11904.0
2024-05-30 11:20:00,204.51,204.66,204.38,204.51,19007.0,200.8923,201.0396,200.7646,200.8923,19007.0
2024-05-30 11:30:00,204.49,204.57,204.42,204.47,10286.0,200.8726,200.9512,200.8039,200.853,10286.0
2024-05-30 11:40:00,204.52,204.52,204.24,204.45,6529.0,200.9021,200.9021,200.6271,200.8333,6529.0
2024-05-30 11:50:00,204.37,204.55,204.24,204.51,3359.0,200.7548,200.9316,200.6271,200.8923,3359.0
2024-05-30 12:00:00,204.53,204.76,204.47,204.53,43003.0,200.9119,201.1379,200.853,200.9119,43003.0
2024-05-30 12:10:00,204.55,205.31,204.55,205.18,31677.0,200.9316,201.6781,200.9316,201.5504,31677.0
2024-05-30 12:20:00,205.21,205.36,205.18,205.2,3802.0,201.5799,201.7272,201.5504,201.5701,3802.0
2024-05-30 12:30:00,205.19,205.53,205.1,205.43,7509.0,201.5603,201.8942,201.4718,201.796,7509.0
2024-05-30 12:40:00,205.35,205.39,205.24,205.27,4948.0,201.7174,201.7567,201.6094,201.6388,4948.0
2024-05-30 12:50:00,205.26,205.4,205.24,205.31,7640.0,201.629,201.7665,201.6094,201.6781,7640.0
2024-05-30 13:00:00,205.32,205.59,205.27,205.59,11331.0,201.688,201.9532,201.6388,201.9532,11331.0
2024-05-30 13:10:00,205.59,205.64,205.53,205.59,8985.0,201.9532,202.0023,201.8942,201.9532,8985.0
2024-05-30 13:20:00,205.58,205.79,205.48,205.55,11231.0,201.9434,202.1496,201.8451,201.9139,11231.0
2024-05-30 13:30:00,205.59,205.6,205.48,205.58,6838.0,201.9532,201.963,201.8451,201.9434,6838.0
2024-05-30 13:40:00,205.59,205.73,205.55,205.67,6350.0,201.9532,202.0907,201.9139,202.0318,6350.0
2024-05-30 13:50:00,205.67,205.78,205.63,205.69,16962.0,202.0318,202.1398,201.9925,202.0514,16962.0
2024-05-30 14:00:00,205.69,205.75,205.55,205.55,4862.0,202.0514,202.1104,201.9139,201.9139,4862.0
2024-05-30 14:10:00,205.61,205.69,205.44,205.56,12315.0,201.9728,202.0514,201.8058,201.9237,12315.0
2024-05-30 14:20:00,205.55,205.67,205.45,205.67,7042.0,201.9139,202.0318,201.8157,202.0318,7042.0
2024-05-30 14:30:00,205.67,205.83,205.61,205.67,6349.0,202.0318,202.1889,201.9728,202.0318,6349.0
2024-05-30 14:40:00,205.67,205.95,205.64,205.91,7223.0,202.0318,202.3068,202.0023,202.2675,7223.0
2024-05-30 14:50:00,205.95,206.04,205.93,205.97,7415.0,202.3068,202.3952,202.2872,202.3265,7415.0
2024-05-30 15:00:00,205.97,206.1,205.97,205.98,7786.0,202.3265,202.4542,202.3265,202.3363,7786.0
2024-05-30 15:10:00,205.98,206.19,205.91,206.12,11558.0,202.3363,202.5426,202.2675,202.4738,11558.0
2024-05-30 15:20:00,206.11,206.25,206.05,206.14,12734.0,202.464,202.6015,202.405,202.4935,12734.0
2024-05-30 15:30:00,206.13,206.24,205.97,206.04,18373.0,202.4836,202.5917,202.3265,202.3952,18373.0
2024-05-30 15:40:00,206.1,206.22,205.99,206.09,24559.0,202.4542,202.572,202.3461,202.4443,24559.0
2024-05-30 15:50:00,206.06,206.34,205.97,206.26,116007.0,202.4149,202.6899,202.3265,202.6113,116007.0
2024-05-31 09:30:00,206.2,207.14,206.09,206.85,34556.0,202.5524,203.4758,202.4443,203.1909,34556.0
2024-05-31 09:40:00,206.71,207.16,206.16,206.3,16348.0,203.0534,203.4954,202.5131,202.6506,16348.0
2024-05-31 09:50:00,206.16,206.5,205.99,206.26,15742.0,202.5131,202.8471,202.3461,202.6113,15742.0
2024-05-31 10:00:00,206.27,206.42,206.02,206.36,15686.0,202.6212,202.7685,202.3756,202.7096,15686.0
2024-05-31 10:10:00,206.28,206.36,205.98,206.24,10800.0,202.631,202.7096,202.3363,202.5917,10800.0
2024-05-31 10:20:00,206.38,207.06,206.36,207.04,15833.0,202.7292,203.3972,202.7096,203.3775,15833.0
2024-05-31 10:30:00,207.0,207.29,206.83,207.0,12976.0,203.3382,203.6231,203.1712,203.3382,12976.0
2024-05-31 10:40:00,207.04,207.49,207.0,207.47,17581.0,203.3775,203.8196,203.3382,203.7999,17581.0
2024-05-31 10:50:00,207.47,207.63,207.28,207.5,33472.0,203.7999,203.9571,203.6133,203.8294,33472.0
2024-05-31 11:00:00,207.51,207.58,206.94,207.21,24876.0,203.8392,203.908,203.2793,203.5445,24876.0
2024-05-31 11:10:00,207.25,207.4,206.82,206.91,11662.0,203.5838,203.7312,203.1614,203.2498,11662.0
2024-05-31 11:20:00,206.86,207.36,206.84,207.23,12386.0,203.2007,203.6919,203.1811,203.5642,12386.0
2024-05-31 11:30:00,207.29,207.3,207.04,207.1,5490.0,203.6231,203.6329,203.3775,203.4365,5490.0
2024-05-31 11:40:00,207.12,207.38,207.12,207.28,5542.0,203.4561,203.7115,203.4561,203.6133,5542.0
2024-05-31 11:50:00,207.28,207.41,207.03,207.15,6484.0,203.6133,203.741,203.3677,203.4856,6484.0
2024-05-31 12:00:00,207.18,207.27,206.94,207.21,9024.0,203.5151,203.6035,203.2793,203.5445,9024.0
2024-05-31 12:10:00,207.15,207.45,207.11,207.35,20856.0,203.4856,203.7803,203.4463,203.682,20856.0
2024-05-31 12:20:00,207.39,207.49,207.26,207.49,7899.0,203.7213,203.8196,203.5936,203.8196,7899.0
2024-05-31 12:30:00,207.51,207.55,207.41,207.48,5663.0,203.8392,203.8785,203.741,203.8097,5663.0
2024-05-31 12:40:00,207.49,207.53,207.41,207.45,8851.0,203.8196,203.8589,203.741,203.7803,8851.0
2024-05-31 12:50:00,207.5,207.53,207.44,207.49,8387.0,203.8294,203.8589,203.7705,203.8196,8387.0
2024-05-31 13:00:00,207.53,207.79,207.45,207.74,22599.0,203.8589,204.1143,203.7803,204.0651,22599.0
2024-05-31 13:10:00,207.75,207.84,207.37,207.43,4963.0,204.075,204.1634,203.7017,203.7606,4963.0
2024-05-31 13:20:00,207.45,207.51,207.32,207.45,5318.0,203.7803,203.8392,203.6526,203.7803,5318.0
2024-05-31 13:30:00,207.41,207.45,207.32,207.42,6715.0,203.741,203.7803,203.6526,203.7508,6715.0
2024-05-31 13:40:00,207.42,207.44,207.21,207.24,6460.0,203.7508,203.7705,203.5445,203.574,6460.0
2024-05-31 13:50:00,207.24,207.42,207.18,207.42,10125.0,203.574,203.7508,203.5151,203.7508,10125.0
2024-05-31 14:00:00,207.42,207.52,207.35,207.39,9336.0,203.7508,203.849,203.682,203.7213,9336.0
2024-05-31 14:10:00,207.39,207.63,207.39,207.63,12421.0,203.7213,203.9571,203.7213,203.9571,12421.0
2024-05-31 14:20:00,207.59,207.77,207.59,207.73,11325.0,203.9178,204.0946,203.9178,204.0553,11325.0
2024-05-31 14:30:00,207.7,207.88,207.55,207.83,11113.0,204.0259,204.2027,203.8785,204.1536,11113.0
2024-05-31 14:40:00,207.8,208.05,207.77,207.91,21934.0,204.1241,204.3697,204.0946,204.2321,21934.0
2024-05-31 14:50:00,207.91,208.09,207.88,208.02,22565.0,204.2321,204.409,204.2027,204.3402,22565.0
2024-05-31 15:00:00,208.02,208.24,208.01,208.2,22736.0,204.3402,204.5563,204.3304,204.517,22736.0
2024-05-31 15:10:00,208.2,208.23,208.05,208.15,22372.0,204.517,204.5465,204.3697,204.4679,22372.0
2024-05-31 15:20:00,208.15,208.29,208.09,208.15,32708.0,204.4679,204.6054,204.409,204.4679,32708.0
2024-05-31 15:30:00,208.16,208.64,208.1,208.56,49238.0,204.4777,204.9492,204.4188,204.8706,49238.0
2024-05-31 15:40:00,208.59,209.41,208.57,209.4,71751.0,204.9001,205.7056,204.8805,205.6958,71751.0
2024-05-31 15:50:00,209.42,211.23,209.18,210.67,683505.0,205.7154,207.4934,205.4797,206.9433,683505.0
2024-06-03 09:30:00,207.0,208.74,206.4,207.13,179252.0,203.3382,205.0475,202.7489,203.4659,179252.0
2024-06-03 09:40:00,207.18,207.18,205.1,205.69,102646.0,203.5151,203.5151,201.4718,202.0514,102646.0
2024-06-03 09:50:00,205.57,207.13,205.53,206.34,141771.0,201.9335,203.4659,201.8942,202.6899,141771.0
2024-06-03 10:00:00,206.51,207.08,205.91,206.03,25430.0,202.8569,203.4168,202.2675,202.3854,25430.0
2024-06-03 10:10:00,206.14,206.14,204.77,204.86,66376.0,202.4935,202.4935,201.1477,201.2361,66376.0
2024-06-03 10:20:00,204.88,205.33,204.78,205.17,24035.0,201.2557,201.6978,201.1575,201.5406,24035.0
2024-06-03 10:30:00,205.17,205.24,204.16,204.17,31506.0,201.5406,201.6094,200.5485,200.5583,31506.0
2024-06-03 10:40:00,204.18,204.39,203.0,203.23,44611.0,200.5681,200.7744,199.409,199.6349,44611.0
2024-06-03 10:50:00,203.15,203.39,202.0,202.13,44799.0,199.5563,199.7921,198.4267,198.5544,44799.0
2024-06-03 11:00:00,202.01,202.27,201.41,201.67,39130.0,198.4365,198.6919,197.8471,198.1025,39130.0
2024-06-03 11:10:00,201.68,202.11,201.5,202.08,33585.0,198.1123,198.5347,197.9355,198.5053,33585.0
2024-06-03 11:20:00,202.04,202.08,201.41,201.57,31232.0,198.466,198.5053,197.8471,198.0043,31232.0
2024-06-03 11:30:00,201.54,202.63,201.52,202.28,31483.0,197.9748,199.0455,197.9552,198.7017,31483.0
2024-06-03 11:40:00,202.17,202.53,201.92,202.1,32647.0,198.5937,198.9473,198.3481,198.5249,32647.0
2024-06-03 11:50:00,202.1,202.27,201.42,201.47,19408.0,198.5249,198.6919,197.8569,197.9061,19408.0
2024-06-03 12:00:00,201.56,202.41,201.52,202.13,31679.0,197.9945,198.8294,197.9552,198.5544,31679.0
2024-06-03 12:10:00,202.17,202.27,201.61,201.79,22582.0,198.5937,198.6919,198.0436,198.2204,22582.0
2024-06-03 12:20:00,201.72,201.85,201.01,201.25,23434.0,198.1516,198.2793,197.4542,197.69,23434.0
2024-06-03 12:30:00,201.29,201.32,200.63,200.75,29452.0,197.7292,197.7587,197.0809,197.1988,29452.0
2024-06-03 12:40:00,200.71,201.25,200.68,200.79,33296.0,197.1595,197.69,197.13,197.2381,33296.0
2024-06-03 12:50:00,200.75,201.34,200.67,201.06,29922.0,197.1988,197.7784,197.1202,197.5033,29922.0
2024-06-03 13:00:00,201.06,201.48,201.0,201.35,29151.0,197.5033,197.9159,197.4444,197.7882,29151.0
2024-06-03 13:10:00,201.25,201.51,200.9,201.5,24934.0,197.69,197.9454,197.3461,197.9355,24934.0
2024-06-03 13:20:00,201.48,201.52,200.57,200.72,35238.0,197.9159,197.9552,197.022,197.1693,35238.0
2024-06-03 13:30:00,200.74,200.89,200.52,200.73,34816.0,197.189,197.3363,196.9729,197.1792,34816.0
2024-06-03 13:40:00,200.74,200.74,200.19,200.35,54353.0,197.189,197.189,196.6487,196.8059,54353.0
2024-06-03 13:50:00,200.36,200.61,199.62,200.61,81301.0,196.8157,197.0613,196.0888,197.0613,81301.0
2024-06-03 14:00:00,200.58,201.0,200.37,200.66,34454.0,197.0318,197.4444,196.8255,197.1104,34454.0
2024-06-03 14:10:00,200.58,200.91,200.04,200.09,26717.0,197.0318,197.356,196.5014,196.5505,26717.0
2024-06-03 14:20:00,200.09,200.54,200.01,200.28,54504.0,196.5505,196.9925,196.4719,196.7371,54504.0
2024-06-03 14:30:00,200.37,200.9,200.24,200.63,33454.0,196.8255,197.3461,196.6978,197.0809,33454.0
2024-06-03 14:40:00,200.79,200.79,200.33,200.65,57633.0,197.2381,197.2381,196.7862,197.1006,57633.0
2024-06-03 14:50:00,200.58,200.93,200.34,200.68,68192.0,197.0318,197.3756,196.7961,197.13,68192.0
2024-06-03 15:00:00,200.69,200.86,200.55,200.56,39680.0,197.1399,197.3069,197.0023,197.0122,39680.0
2024-06-03 15:10:00,200.59,200.82,200.44,200.82,60632.0,197.0416,197.2676,196.8943,197.2676,60632.0
2024-06-03 15:20:00,200.85,201.11,200.71,200.77,33198.0,197.297,197.5524,197.1595,197.2184,33198.0
2024-06-03 15:30:00,200.8,201.15,200.65,200.86,63439.0,197.2479,197.5917,197.1006,197.3069,63439.0
2024-06-03 15:40:00,200.88,200.98,200.69,200.82,62737.0,197.3265,197.4247,197.1399,197.2676,62737.0
2024-06-03 15:50:00,200.79,201.32,200.77,201.24,293864.0,197.2381,197.7587,197.2184,197.6801,293864.0
2024-06-04 09:30:00,202.06,202.22,201.0,201.91,60294.0,198.4856,198.6428,197.4444,198.3383,60294.0
2024-06-04 09:40:00,201.91,202.39,201.74,202.12,81965.0,198.3383,198.8098,198.1713,198.5446,81965.0
2024-06-04 09:50:00,202.0,202.92,201.92,202.41,23975.0,198.4267,199.3304,198.3481,198.8294,23975.0
2024-06-04 10:00:00,202.39,202.63,201.9,202.22,35428.0,198.8098,199.0455,198.3285,198.6428,35428.0
2024-06-04 10:10:00,202.3,202.79,202.08,202.59,38813.0,198.7214,199.2027,198.5053,199.0062,38813.0
2024-06-04 10:20:00,202.59,203.18,202.59,203.1,18666.0,199.0062,199.5858,199.0062,199.5072,18666.0
2024-06-04 10:30:00,203.09,203.09,202.46,202.46,11426.0,199.4974,199.4974,198.8785,198.8785,11426.0
2024-06-04 10:40:00,202.55,202.73,202.45,202.49,20341.0,198.967,199.1438,198.8687,198.908,20341.0
2024-06-04 10:50:00,202.56,202.7,202.22,202.31,20277.0,198.9768,199.1143,198.6428,198.7312,20277.0
2024-06-04 11:00:00,202.29,202.34,202.13,202.26,12283.0,198.7116,198.7607,198.5544,198.6821,12283.0
2024-06-04 11:10:00,202.22,202.46,202.19,202.28,16392.0,198.6428,198.8785,198.6133,198.7017,16392.0
2024-06-04 11:20:00,202.26,202.35,202.14,202.16,16098.0,198.6821,198.7705,198.5642,198.5839,16098.0
2024-06-04 11:30:00,202.21,202.22,201.76,201.84,41950.0,198.633,198.6428,198.1909,198.2695,41950.0
2024-06-04 11:40:00,201.84,202.11,201.84,201.99,8901.0,198.2695,198.5347,198.2695,198.4169,8901.0
2024-06-04 11:50:00,202.0,202.2,201.9,201.92,12365.0,198.4267,198.6231,198.3285,198.3481,12365.0
2024-06-04 12:00:00,201.87,201.96,201.56,201.96,17079.0,198.299,198.3874,197.9945,198.3874,17079.0
2024-06-04 12:10:00,202.05,202.18,201.93,201.95,13356.0,198.4758,198.6035,198.3579,198.3776,13356.0
2024-06-04 12:20:00,201.98,202.36,201.89,202.33,15112.0,198.407,198.7803,198.3186,198.7508,15112.0
2024-06-04 12:30:00,202.29,202.35,202.14,202.3,10893.0,198.7116,198.7705,198.5642,198.7214,10893.0
2024-06-04 12:40:00,202.3,202.81,202.29,202.7,10416.0,198.7214,199.2224,198.7116,199.1143,10416.0
2024-06-04 12:50:00,202.7,202.84,202.46,202.8,20492.0,199.1143,199.2518,198.8785,199.2125,20492.0
2024-06-04 13:00:00,202.81,202.82,202.57,202.65,11748.0,199.2224,199.2322,198.9866,199.0652,11748.0
2024-06-04 13:10:00,202.61,203.05,202.61,203.03,10510.0,199.0259,199.4581,199.0259,199.4385,10510.0
2024-06-04 13:20:00,203.04,203.09,202.82,203.01,5741.0,199.4483,199.4974,199.2322,199.4188,5741.0
2024-06-04 13:30:00,203.01,203.03,202.69,202.95,11596.0,199.4188,199.4385,199.1045,199.3599,11596.0
2024-06-04 13:40:00,203.02,203.36,202.97,203.27,9633.0,199.4286,199.7626,199.3795,199.6742,9633.0
2024-06-04 13:50:00,203.33,203.36,203.11,203.32,15772.0,199.7332,199.7626,199.5171,199.7233,15772.0
2024-06-04 14:00:00,203.27,203.32,203.14,203.27,14226.0,199.6742,199.7233,199.5465,199.6742,14226.0
2024-06-04 14:10:00,203.26,203.68,203.24,203.54,14504.0,199.6644,200.077,199.6448,199.9394,14504.0
2024-06-04 14:20:00,203.59,203.8,203.5,203.73,27858.0,199.9886,200.1948,199.9002,200.1261,27858.0
2024-06-04 14:30:00,203.69,203.71,203.49,203.69,14904.0,200.0868,200.1064,199.8903,200.0868,14904.0
2024-06-04 14:40:00,203.69,203.83,203.57,203.73,24242.0,200.0868,200.2243,199.9689,200.1261,24242.0
2024-06-04 14:50:00,203.77,203.8,203.62,203.71,19379.0,200.1654,200.1948,200.018,200.1064,19379.0
2024-06-04 15:00:00,203.71,203.82,203.36,203.36,25083.0,200.1064,200.2145,199.7626,199.7626,25083.0
2024-06-04 15:10:00,203.4,203.59,203.22,203.24,18399.0,199.8019,199.9886,199.6251,199.6448,18399.0
2024-06-04 15:20:00,203.23,203.63,203.13,203.61,20428.0,199.6349,200.0279,199.5367,200.0082,20428.0
2024-06-04 15:30:00,203.59,203.63,203.44,203.55,35049.0,199.9886,200.0279,199.8412,199.9493,35049.0
2024-06-04 15:40:00,203.55,203.67,203.29,203.57,29449.0,199.9493,200.0671,199.6939,199.9689,29449.0
2024-06-04 15:50:00,203.56,203.79,203.3,203.65,182294.0,199.9591,200.185,199.7037,200.0475,182294.0
2024-06-05 09:30:00,203.47,203.82,202.88,203.27,50311.0,199.8707,200.2145,199.2911,199.6742,50311.0
2024-06-05 09:40:00,203.2,203.3,202.57,203.03,32989.0,199.6055,199.7037,198.9866,199.4385,32989.0
2024-06-05 09:50:00,203.03,203.04,201.86,201.87,29828.0,199.4385,199.4483,198.2892,198.299,29828.0
2024-06-05 10:00:00,201.87,202.2,201.54,201.92,18270.0,198.299,198.6231,197.9748,198.3481,18270.0
2024-06-05 10:10:00,201.78,202.13,201.37,201.53,19115.0,198.2106,198.5544,197.8078,197.965,19115.0
2024-06-05 10:20:00,201.5,202.07,201.41,201.78,30092.0,197.9355,198.4954,197.8471,198.2106,30092.0
2024-06-05 10:30:00,201.85,202.19,201.74,202.06,21397.0,198.2793,198.6133,198.1713,198.4856,21397.0
2024-06-05 10:40:00,202.06,202.58,201.98,202.58,23537.0,198.4856,198.9964,198.407,198.9964,23537.0
2024-06-05 10:50:00,202.57,203.02,202.52,202.92,30124.0,198.9866,199.4286,198.9375,199.3304,30124.0
2024-06-05 11:00:00,202.92,203.0,202.71,202.76,22530.0,199.3304,199.409,199.1241,199.1732,22530.0
2024-06-05 11:10:00,202.81,203.67,202.77,203.62,37894.0,199.2224,200.0671,199.1831,200.018,37894.0
2024-06-05 11:20:00,203.62,203.72,203.38,203.51,18927.0,200.018,200.1163,199.7823,199.91,18927.0
2024-06-05 11:30:00,203.51,203.55,203.24,203.38,20083.0,199.91,199.9493,199.6448,199.7823,20083.0
2024-06-05 11:40:00,203.38,203.42,202.99,202.99,10995.0,199.7823,199.8216,199.3992,199.3992,10995.0
2024-06-05 11:50:00,202.95,203.58,202.93,203.5,28060.0,199.3599,199.9787,199.3402,199.9002,28060.0
2024-06-05 12:00:00,203.5,203.5,203.12,203.2,14446.0,199.9002,199.9002,199.5269,199.6055,14446.0
2024-06-05 12:10:00,203.2,203.48,203.19,203.34,22199.0,199.6055,199.8805,199.5956,199.743,22199.0
2024-06-05 12:20:00,203.22,203.43,203.13,203.35,11022.0,199.6251,199.8314,199.5367,199.7528,11022.0
2024-06-05 12:30:00,203.35,203.61,203.34,203.57,11729.0,199.7528,200.0082,199.743,199.9689,11729.0
2024-06-05 12:40:00,203.58,203.64,203.45,203.45,13190.0,199.9787,200.0377,199.851,199.851,13190.0
2024-06-05 12:50:00,203.46,203.54,203.29,203.36,16000.0,199.8609,199.9394,199.6939,199.7626,16000.0
2024-06-05 13:00:00,203.36,203.44,203.13,203.44,18707.0,199.7626,199.8412,199.5367,199.8412,18707.0
2024-06-05 13:10:00,203.42,203.43,203.1,203.11,17566.0,199.8216,199.8314,199.5072,199.5171,17566.0
2024-06-05 13:20:00,203.09,203.35,202.95,203.33,15585.0,199.4974,199.7528,199.3599,199.7332,15585.0
2024-06-05 13:30:00,203.32,203.57,203.28,203.48,17202.0,199.7233,199.9689,199.684,199.8805,17202.0
2024-06-05 13:40:00,203.49,203.53,203.3,203.33,19043.0,199.8903,199.9296,199.7037,199.7332,19043.0
2024-06-05 13:50:00,203.29,203.56,203.19,203.53,17923.0,199.6939,199.9591,199.5956,199.9296,17923.0
2024-06-05 14:00:00,203.56,203.65,203.48,203.65,16494.0,199.9591,200.0475,199.8805,200.0475,16494.0
2024-06-05 14:10:00,203.66,203.67,203.55,203.59,16164.0,200.0573,200.0671,199.9493,199.9886,16164.0
2024-06-05 14:20:00,203.59,203.65,203.46,203.52,14740.0,199.9886,200.0475,199.8609,199.9198,14740.0
2024-06-05 14:30:00,203.52,203.88,203.49,203.72,16340.0,199.9198,200.2734,199.8903,200.1163,16340.0
2024-06-05 14:40:00,203.75,203.88,203.51,203.53,45353.0,200.1457,200.2734,199.91,199.9296,45353.0
2024-06-05 14:50:00,203.51,203.75,203.46,203.49,12846.0,199.91,200.1457,199.8609,199.8903,12846.0
2024-06-05 15:00:00,203.47,203.68,203.46,203.57,13753.0,199.8707,200.077,199.8609,199.9689,13753.0
2024-06-05 15:10:00,203.59,203.68,203.47,203.53,14055.0,199.9886,200.077,199.8707,199.9296,14055.0
2024-06-05 15:20:00,203.5,203.64,203.44,203.61,16694.0,199.9002,200.0377,199.8412,200.0082,16694.0
2024-06-05 15:30:00,203.61,203.75,203.54,203.68,25220.0,200.0082,200.1457,199.9394,200.077,25220.0
2024-06-05 15:40:00,203.68,203.68,203.17,203.2,46817.0,200.077,200.077,199.576,199.6055,46817.0
2024-06-05 15:50:00,203.19,203.93,203.19,203.9,185771.0,199.5956,200.3225,199.5956,200.2931,185771.0
2024-06-06 09:30:00,204.07,204.57,202.5,203.24,39833.0,200.4601,200.9512,198.9178,199.6448,39833.0
2024-06-06 09:40:00,203.06,203.26,202.79,202.91,14670.0,199.4679,199.6644,199.2027,199.3206,14670.0
2024-06-06 09:50:00,202.97,203.55,202.9,203.51,23302.0,199.3795,199.9493,199.3108,199.91,23302.0
2024-06-06 10:00:00,203.61,203.94,203.0,203.11,14835.0,200.0082,200.3324,199.409,199.5171,14835.0
2024-06-06 10:10:00,203.16,203.24,203.0,203.12,28906.0,199.5662,199.6448,199.409,199.5269,28906.0
2024-06-06 10:20:00,203.13,203.26,203.0,203.11,30126.0,199.5367,199.6644,199.409,199.5171,30126.0
2024-06-06 10:30:00,203.09,203.15,202.79,202.82,62057.0,199.4974,199.5563,199.2027,199.2322,62057.0
2024-06-06 10:40:00,202.82,203.07,202.57,202.72,13743.0,199.2322,199.4778,198.9866,199.1339,13743.0
2024-06-06 10:50:00,202.64,202.65,202.16,202.2,12411.0,199.0554,199.0652,198.5839,198.6231,12411.0
2024-06-06 11:00:00,202.18,202.59,202.18,202.59,10608.0,198.6035,199.0062,198.6035,199.0062,10608.0
2024-06-06 11:10:00,202.63,202.73,202.45,202.46,10273.0,199.0455,199.1438,198.8687,198.8785,10273.0
2024-06-06 11:20:00,202.45,202.56,202.37,202.45,10644.0,198.8687,198.9768,198.7901,198.8687,10644.0
2024-06-06 11:30:00,202.44,202.67,202.41,202.52,10627.0,198.8589,199.0848,198.8294,198.9375,10627.0
2024-06-06 11:40:00,202.59,202.77,202.54,202.77,7088.0,199.0062,199.1831,198.9571,199.1831,7088.0
2024-06-06 11:50:00,202.93,203.04,202.82,202.93,8147.0,199.3402,199.4483,199.2322,199.3402,8147.0
2024-06-06 12:00:00,202.86,202.91,202.59,202.64,7641.0,199.2715,199.3206,199.0062,199.0554,7641.0
2024-06-06 12:10:00,202.64,202.67,202.35,202.4,8987.0,199.0554,199.0848,198.7705,198.8196,8987.0
2024-06-06 12:20:00,202.41,202.41,202.19,202.19,5902.0,198.8294,198.8294,198.6133,198.6133,5902.0
2024-06-06 12:30:00,202.19,202.33,202.19,202.32,7250.0,198.6133,198.7508,198.6133,198.741,7250.0
2024-06-06 12:40:00,202.32,202.41,202.06,202.1,9999.0,198.741,198.8294,198.4856,198.5249,9999.0
2024-06-06 12:50:00,202.05,202.24,201.83,201.84,5306.0,198.4758,198.6624,198.2597,198.2695,5306.0
2024-06-06 13:00:00,201.84,201.93,201.64,201.64,6190.0,198.2695,198.3579,198.0731,198.0731,6190.0
2024-06-06 13:10:00,201.67,201.68,201.59,201.68,4169.0,198.1025,198.1123,198.0239,198.1123,4169.0
2024-06-06 13:20:00,201.6,202.0,201.56,202.0,12448.0,198.0338,198.4267,197.9945,198.4267,12448.0
2024-06-06 13:30:00,202.07,202.07,201.69,201.76,8830.0,198.4954,198.4954,198.1222,198.1909,8830.0
2024-06-06 13:40:00,201.76,201.89,201.62,201.62,8052.0,198.1909,198.3186,198.0534,198.0534,8052.0
2024-06-06 13:50:00,201.63,201.91,201.56,201.81,8642.0,198.0632,198.3383,197.9945,198.24,8642.0
2024-06-06 14:00:00,201.8,201.84,201.45,201.48,16818.0,198.2302,198.2695,197.8864,197.9159,16818.0
2024-06-06 14:10:00,201.43,201.71,201.37,201.61,16375.0,197.8668,198.1418,197.8078,198.0436,16375.0
2024-06-06 14:20:00,201.43,201.54,201.41,201.48,9706.0,197.8668,197.9748,197.8471,197.9159,9706.0
2024-06-06 14:30:00,201.51,201.54,201.4,201.5,13361.0,197.9454,197.9748,197.8373,197.9355,13361.0
2024-06-06 14:40:00,201.45,201.64,201.42,201.59,17231.0,197.8864,198.0731,197.8569,198.0239,17231.0
2024-06-06 14:50:00,201.61,202.04,201.6,201.95,8598.0,198.0436,198.466,198.0338,198.3776,8598.0
2024-06-06 15:00:00,201.94,202.1,201.93,202.03,9756.0,198.3677,198.5249,198.3579,198.4562,9756.0
2024-06-06 15:10:00,202.08,202.16,201.67,201.67,9686.0,198.5053,198.5839,198.1025,198.1025,9686.0
2024-06-06 15:20:00,201.72,201.87,201.67,201.8,11785.0,198.1516,198.299,198.1025,198.2302,11785.0
2024-06-06 15:30:00,201.85,202.12,201.84,202.06,15377.0,198.2793,198.5446,198.2695,198.4856,15377.0
2024-06-06 15:40:00,202.09,202.24,201.91,202.19,28315.0,198.5151,198.6624,198.3383,198.6133,28315.0
2024-06-06 15:50:00,202.21,202.54,202.12,202.5,107908.0,198.633,198.9571,198.5446,198.9178,107908.0
2024-06-07 09:30:00,202.41,202.55,201.55,202.24,42217.0,199.573,199.711,198.7251,199.4054,42217.0
2024-06-07 09:40:00,202.17,203.32,202.05,202.87,33626.0,199.3364,200.4702,199.218,200.0266,33626.0
2024-06-07 09:50:00,202.87,204.21,202.77,204.21,28021.0,200.0266,201.3478,199.928,201.3478,28021.0
2024-06-07 10:00:00,204.22,204.37,203.69,203.81,25663.0,201.3576,201.5055,200.8351,200.9534,25663.0
2024-06-07 10:10:00,203.8,203.93,203.47,203.52,69124.0,200.9435,201.0717,200.6181,200.6674,69124.0
2024-06-07 10:20:00,203.51,203.55,203.02,203.34,29816.0,200.6576,200.697,200.1744,200.49,29816.0
2024-06-07 10:30:00,203.34,203.34,202.76,203.05,40084.0,200.49,200.49,199.9181,200.204,40084.0
2024-06-07 10:40:00,203.16,203.3,202.8,202.91,33970.0,200.3125,200.4505,199.9575,200.066,33970.0
2024-06-07 10:50:00,202.91,202.91,202.02,202.12,15100.0,200.066,200.066,199.1885,199.2871,15100.0
2024-06-07 11:00:00,202.17,202.36,201.91,201.99,21049.0,199.3364,199.5237,199.08,199.1589,21049.0
2024-06-07 11:10:00,202.01,202.06,201.91,202.05,16935.0,199.1786,199.2279,199.08,199.218,16935.0
2024-06-07 11:20:00,201.97,202.28,201.91,202.19,17647.0,199.1392,199.4448,199.08,199.3561,17647.0
2024-06-07 11:30:00,202.25,202.47,202.16,202.47,20728.0,199.4152,199.6322,199.3265,199.6322,20728.0
2024-06-07 11:40:00,202.42,202.66,202.4,202.58,27313.0,199.5829,199.8195,199.5631,199.7406,27313.0
2024-06-07 11:50:00,202.57,202.83,202.3,202.82,30940.0,199.7308,199.9871,199.4645,199.9773,30940.0
2024-06-07 12:00:00,202.76,202.83,202.58,202.71,28827.0,199.9181,199.9871,199.7406,199.8688,28827.0
2024-06-07 12:10:00,202.71,202.76,202.44,202.49,27745.0,199.8688,199.9181,199.6026,199.6519,27745.0
2024-06-07 12:20:00,202.49,202.82,202.38,202.81,20574.0,199.6519,199.9773,199.5434,199.9674,20574.0
2024-06-07 12:30:00,202.8,202.88,202.4,202.43,25644.0,199.9575,200.0364,199.5631,199.5927,25644.0
2024-06-07 12:40:00,202.43,202.49,202.31,202.41,41870.0,199.5927,199.6519,199.4744,199.573,41870.0
2024-06-07 12:50:00,202.45,202.51,202.0,202.02,24191.0,199.6124,199.6716,199.1687,199.1885,24191.0
2024-06-07 13:00:00,202.01,202.1,201.73,202.07,9099.0,199.1786,199.2673,198.9025,199.2378,9099.0
2024-06-07 13:10:00,202.04,202.2,201.9,201.92,9225.0,199.2082,199.3659,199.0701,199.0899,9225.0
2024-06-07 13:20:00,201.86,202.18,201.73,201.86,8942.0,199.0307,199.3462,198.9025,199.0307,8942.0
2024-06-07 13:30:00,201.82,201.82,201.47,201.47,10366.0,198.9913,198.9913,198.6462,198.6462,10366.0
2024-06-07 13:40:00,201.53,201.54,201.24,201.5,10218.0,198.7053,198.7152,198.4194,198.6758,10218.0
2024-06-07 13:50:00,201.52,201.72,201.5,201.62,4936.0,198.6955,198.8927,198.6758,198.7941,4936.0
2024-06-07 14:00:00,201.6,201.6,201.13,201.14,9737.0,198.7744,198.7744,198.3109,198.3208,9737.0
2024-06-07 14:10:00,201.21,201.21,201.04,201.17,10436.0,198.3898,198.3898,198.2222,198.3504,10436.0
2024-06-07 14:20:00,201.13,201.28,201.07,201.19,16098.0,198.3109,198.4588,198.2518,198.3701,16098.0
2024-06-07 14:30:00,201.17,201.27,201.07,201.24,17178.0,198.3504,198.449,198.2518,198.4194,17178.0
2024-06-07 14:40:00,201.25,202.12,201.22,201.69,40028.0,198.4293,199.2871,198.3997,198.8631,40028.0
2024-06-07 14:50:00,201.63,201.7,201.12,201.21,93221.0,198.8039,198.873,198.3011,198.3898,93221.0
2024-06-07 15:00:00,201.21,201.35,200.67,200.75,65259.0,198.3898,198.5279,197.8574,197.9363,65259.0
2024-06-07 15:10:00,200.75,200.8,200.36,200.36,61553.0,197.9363,197.9856,197.5517,197.5517,61553.0
2024-06-07 15:20:00,200.39,200.6,200.29,200.41,17929.0,197.5813,197.7884,197.4827,197.601,17929.0
2024-06-07 15:30:00,200.43,200.43,200.06,200.3,27681.0,197.6208,197.6208,197.2559,197.4926,27681.0
2024-06-07 15:40:00,200.3,200.39,200.16,200.26,33600.0,197.4926,197.5813,197.3545,197.4531,33600.0
2024-06-07 15:50:00,200.27,200.73,200.06,200.53,323800.0,197.463,197.9165,197.2559,197.7193,323800.0
2024-06-10 09:30:00,200.74,201.13,200.42,200.63,30463.0,197.9264,198.3109,197.6109,197.8179,30463.0
2024-06-10 09:40:00,200.6,201.92,200.6,201.82,12934.0,197.7884,199.0899,197.7884,198.9913,12934.0
2024-06-10 09:50:00,201.94,201.94,201.63,201.92,18164.0,199.1096,199.1096,198.8039,199.0899,18164.0
2024-06-10 10:00:00,201.84,202.5,201.75,202.34,12816.0,199.011,199.6617,198.9222,199.504,12816.0
2024-06-10 10:10:00,202.34,202.54,202.06,202.26,8391.0,199.504,199.7012,199.2279,199.4251,8391.0
2024-06-10 10:20:00,202.2,202.26,201.87,202.01,9565.0,199.3659,199.4251,199.0406,199.1786,9565.0
2024-06-10 10:30:00,202.01,202.03,201.47,201.49,8817.0,199.1786,199.1983,198.6462,198.6659,8817.0
2024-06-10 10:40:00,201.54,201.62,201.33,201.54,9961.0,198.7152,198.7941,198.5081,198.7152,9961.0
2024-06-10 10:50:00,201.61,201.83,201.3,201.5,11815.0,198.7842,199.0011,198.4786,198.6758,11815.0
2024-06-10 11:00:00,201.52,201.95,201.5,201.9,7177.0,198.6955,199.1194,198.6758,199.0701,7177.0
2024-06-10 11:10:00,201.91,202.01,201.73,201.97,11063.0,199.08,199.1786,198.9025,199.1392,11063.0
2024-06-10 11:20:00,201.92,201.98,201.64,201.64,6121.0,199.0899,199.149,198.8138,198.8138,6121.0
2024-06-10 11:30:00,201.68,201.8,201.39,201.44,11012.0,198.8532,198.9715,198.5673,198.6166,11012.0
2024-06-10 11:40:00,201.44,201.61,201.44,201.61,5423.0,198.6166,198.7842,198.6166,198.7842,5423.0
2024-06-10 11:50:00,201.61,201.96,201.56,201.77,36764.0,198.7842,199.1293,198.7349,198.942,36764.0
2024-06-10 12:00:00,201.82,201.92,201.76,201.86,5313.0,198.9913,199.0899,198.9321,199.0307,5313.0
2024-06-10 12:10:00,201.85,201.88,201.68,201.7,7725.0,199.0208,199.0504,198.8532,198.873,7725.0
2024-06-10 12:20:00,201.71,201.71,201.39,201.43,4981.0,198.8828,198.8828,198.5673,198.6067,4981.0
2024-06-10 12:30:00,201.44,201.45,201.34,201.4,3880.0,198.6166,198.6265,198.518,198.5772,3880.0
2024-06-10 12:40:00,201.38,201.64,201.36,201.55,6219.0,198.5574,198.8138,198.5377,198.7251,6219.0
2024-06-10 12:50:00,201.61,201.65,201.32,201.39,9838.0,198.7842,198.8237,198.4983,198.5673,9838.0
2024-06-10 13:00:00,201.39,201.43,201.06,201.12,5435.0,198.5673,198.6067,198.2419,198.3011,5435.0
2024-06-10 13:10:00,201.11,201.37,201.08,201.36,6183.0,198.2912,198.5476,198.2616,198.5377,6183.0
2024-06-10 13:20:00,201.36,201.37,201.25,201.34,4443.0,198.5377,198.5476,198.4293,198.518,4443.0
2024-06-10 13:30:00,201.34,201.6,201.3,201.59,6263.0,198.518,198.7744,198.4786,198.7645,6263.0
2024-06-10 13:40:00,201.58,201.87,201.51,201.81,7638.0,198.7546,199.0406,198.6856,198.9814,7638.0
2024-06-10 13:50:00,201.83,201.89,201.75,201.81,5715.0,199.0011,199.0603,198.9222,198.9814,5715.0
2024-06-10 14:00:00,201.77,201.9,201.73,201.87,8618.0,198.942,199.0701,198.9025,199.0406,8618.0
2024-06-10 14:10:00,201.93,202.01,201.86,201.96,7019.0,199.0997,199.1786,199.0307,199.1293,7019.0
2024-06-10 14:20:00,202.0,202.01,201.84,201.94,10170.0,199.1687,199.1786,199.011,199.1096,10170.0
2024-06-10 14:30:00,201.92,202.1,201.9,202.06,7730.0,199.0899,199.2673,199.0701,199.2279,7730.0
2024-06-10 14:40:00,202.08,202.22,202.04,202.05,10553.0,199.2476,199.3857,199.2082,199.218,10553.0
2024-06-10 14:50:00,202.0,202.05,201.91,201.96,9714.0,199.1687,199.218,199.08,199.1293,9714.0
2024-06-10 15:00:00,202.0,202.04,201.68,201.68,21371.0,199.1687,199.2082,198.8532,198.8532,21371.0
2024-06-10 15:10:00,201.62,201.84,201.49,201.62,19117.0,198.7941,199.011,198.6659,198.7941,19117.0
2024-06-10 15:20:00,201.55,201.63,201.27,201.53,18634.0,198.7251,198.8039,198.449,198.7053,18634.0
2024-06-10 15:30:00,201.52,201.57,201.12,201.19,19100.0,198.6955,198.7448,198.3011,198.3701,19100.0
2024-06-10 15:40:00,201.22,201.4,201.18,201.36,21173.0,198.3997,198.5772,198.3602,198.5377,21173.0
2024-06-10 15:50:00,201.32,201.79,201.28,201.68,150471.0,198.4983,198.9617,198.4588,198.8532,150471.0
2024-06-11 09:30:00,201.54,201.77,200.6,200.73,21952.0,198.7152,198.942,197.7884,197.9165,21952.0
2024-06-11 09:40:00,200.49,200.72,200.17,200.19,6679.0,197.6799,197.9067,197.3644,197.3841,6679.0
2024-06-11 09:50:00,200.3,200.86,200.14,200.75,8391.0,197.4926,198.0447,197.3348,197.9363,8391.0
2024-06-11 10:00:00,200.64,200.99,200.4,200.99,7519.0,197.8278,198.1729,197.5912,198.1729,7519.0
2024-06-11 10:10:00,200.97,201.2,200.74,201.06,12303.0,198.1532,198.38,197.9264,198.2419,12303.0
2024-06-11 10:20:00,201.0,201.32,200.87,201.22,17368.0,198.1828,198.4983,198.0546,198.3997,17368.0
2024-06-11 10:30:00,201.15,201.51,200.93,201.51,19516.0,198.3307,198.6856,198.1137,198.6856,19516.0
2024-06-11 10:40:00,201.5,201.61,201.33,201.46,9847.0,198.6758,198.7842,198.5081,198.6363,9847.0
2024-06-11 10:50:00,201.55,201.71,201.29,201.57,11964.0,198.7251,198.8828,198.4687,198.7448,11964.0
2024-06-11 11:00:00,201.57,201.68,201.4,201.67,8063.0,198.7448,198.8532,198.5772,198.8434,8063.0
2024-06-11 11:10:00,201.7,201.82,201.56,201.8,8872.0,198.873,198.9913,198.7349,198.9715,8872.0
2024-06-11 11:20:00,201.82,202.0,201.6,202.0,6789.0,198.9913,199.1687,198.7744,199.1687,6789.0
2024-06-11 11:30:00,201.93,202.12,201.72,201.77,6597.0,199.0997,199.2871,198.8927,198.942,6597.0
2024-06-11 11:40:00,201.78,202.03,201.7,202.0,10363.0,198.9518,199.1983,198.873,199.1687,10363.0
2024-06-11 11:50:00,201.96,201.96,201.69,201.7,9215.0,199.1293,199.1293,198.8631,198.873,9215.0
2024-06-11 12:00:00,201.77,201.94,201.63,201.94,8805.0,198.942,199.1096,198.8039,199.1096,8805.0
2024-06-11 12:10:00,201.97,201.97,201.79,201.85,8047.0,199.1392,199.1392,198.9617,199.0208,8047.0
2024-06-11 12:20:00,201.84,201.89,201.54,201.65,10964.0,199.011,199.0603,198.7152,198.8237,10964.0
2024-06-11 12:30:00,201.68,201.75,201.53,201.55,5623.0,198.8532,198.9222,198.7053,198.7251,5623.0
2024-06-11 12:40:00,201.56,201.87,201.52,201.74,22057.0,198.7349,199.0406,198.6955,198.9124,22057.0
2024-06-11 12:50:00,201.75,201.85,201.75,201.84,2771.0,198.9222,199.0208,198.9222,199.011,2771.0
2024-06-11 13:00:00,201.84,201.97,201.77,201.83,11914.0,199.011,199.1392,198.942,199.0011,11914.0
2024-06-11 13:10:00,201.87,201.87,201.71,201.75,5952.0,199.0406,199.0406,198.8828,198.9222,5952.0
2024-06-11 13:20:00,201.77,201.82,201.65,201.66,5918.0,198.942,198.9913,198.8237,198.8335,5918.0
2024-06-11 13:30:00,201.72,201.73,201.6,201.7,7460.0,198.8927,198.9025,198.7744,198.873,7460.0
2024-06-11 13:40:00,201.7,201.77,201.6,201.65,11992.0,198.873,198.942,198.7744,198.8237,11992.0
2024-06-11 13:50:00,201.65,201.69,201.48,201.67,14879.0,198.8237,198.8631,198.656,198.8434,14879.0
2024-06-11 14:00:00,201.63,201.86,201.62,201.76,6932.0,198.8039,199.0307,198.7941,198.9321,6932.0
2024-06-11 14:10:00,201.74,201.9,201.69,201.87,5092.0,198.9124,199.0701,198.8631,199.0406,5092.0
2024-06-11 14:20:00,201.84,201.9,201.79,201.86,6485.0,199.011,199.0701,198.9617,199.0307,6485.0
2024-06-11 14:30:00,201.82,201.98,201.78,201.84,11043.0,198.9913,199.149,198.9518,199.011,11043.0
2024-06-11 14:40:00,201.88,202.07,201.85,202.01,9112.0,199.0504,199.2378,199.0208,199.1786,9112.0
2024-06-11 14:50:00,201.98,202.01,201.67,201.75,7398.0,199.149,199.1786,198.8434,198.9222,7398.0
2024-06-11 15:00:00,201.75,201.96,201.72,201.87,5379.0,198.9222,199.1293,198.8927,199.0406,5379.0
2024-06-11 15:10:00,201.79,201.79,201.65,201.77,7605.0,198.9617,198.9617,198.8237,198.942,7605.0
2024-06-11 15:20:00,201.68,201.71,201.51,201.54,7772.0,198.8532,198.8828,198.6856,198.7152,7772.0
2024-06-11 15:30:00,201.49,201.83,201.49,201.8,9137.0,198.6659,199.0011,198.6659,198.9715,9137.0
2024-06-11 15:40:00,201.83,202.06,201.82,202.01,36800.0,199.0011,199.2279,198.9913,199.1786,36800.0
2024-06-11 15:50:00,202.0,202.45,201.93,202.25,144545.0,199.1687,199.6124,199.0997,199.4152,144545.0
2024-06-12 09:30:00,202.25,202.43,200.77,201.11,37705.0,199.4152,199.5927,197.956,198.2912,37705.0
2024-06-12 09:40:00,201.21,201.25,200.23,200.23,21587.0,198.3898,198.4293,197.4236,197.4236,21587.0
2024-06-12 09:50:00,200.3,200.93,200.08,200.87,19182.0,197.4926,198.1137,197.2757,198.0546,19182.0
2024-06-12 10:00:00,200.87,201.47,200.83,201.06,23729.0,198.0546,198.6462,198.0151,198.2419,23729.0
2024-06-12 10:10:00,201.07,201.49,201.05,201.31,11825.0,198.2518,198.6659,198.2321,198.4884,11825.0
2024-06-12 10:20:00,201.31,201.31,200.82,200.87,7297.0,198.4884,198.4884,198.0053,198.0546,7297.0
2024-06-12 10:30:00,200.87,201.21,200.78,201.08,15771.0,198.0546,198.3898,197.9658,198.2616,15771.0
2024-06-12 10:40:00,201.07,201.26,200.83,200.99,13342.0,198.2518,198.4391,198.0151,198.1729,13342.0
2024-06-12 10:50:00,201.0,201.13,200.73,200.81,34642.0,198.1828,198.3109,197.9165,197.9954,34642.0
2024-06-12 11:00:00,200.84,201.1,200.78,200.89,15737.0,198.025,198.2814,197.9658,198.0743,15737.0
2024-06-12 11:10:00,200.87,201.06,200.64,201.04,11216.0,198.0546,198.2419,197.8278,198.2222,11216.0
2024-06-12 11:20:00,201.0,201.08,200.84,200.9,9379.0,198.1828,198.2616,198.025,198.0842,9379.0
2024-06-12 11:30:00,200.92,200.92,200.52,200.84,14304.0,198.1039,198.1039,197.7095,198.025,14304.0
2024-06-12 11:40:00,200.79,200.92,200.58,200.58,6020.0,197.9757,198.1039,197.7686,197.7686,6020.0
2024-06-12 11:50:00,200.54,200.74,200.46,200.57,9039.0,197.7292,197.9264,197.6503,197.7588,9039.0
2024-06-12 12:00:00,200.58,200.95,200.58,200.93,7521.0,197.7686,198.1335,197.7686,198.1137,7521.0
2024-06-12 12:10:00,200.94,201.15,200.85,201.0,16053.0,198.1236,198.3307,198.0349,198.1828,16053.0
2024-06-12 12:20:00,201.01,201.01,200.8,200.86,11419.0,198.1926,198.1926,197.9856,198.0447,11419.0
2024-06-12 12:30:00,200.87,200.89,200.67,200.76,6422.0,198.0546,198.0743,197.8574,197.9461,6422.0
2024-06-12 12:40:00,200.72,200.99,200.72,200.93,5419.0,197.9067,198.1729,197.9067,198.1137,5419.0
2024-06-12 12:50:00,200.93,200.97,200.82,200.85,6756.0,198.1137,198.1532,198.0053,198.0349,6756.0
2024-06-12 13:00:00,200.89,201.05,200.85,201.05,2773.0,198.0743,198.2321,198.0349,198.2321,2773.0
2024-06-12 13:10:00,201.06,201.14,200.92,201.1,5803.0,198.2419,198.3208,198.1039,198.2814,5803.0
2024-06-12 13:20:00,201.11,201.18,200.96,200.99,11077.0,198.2912,198.3602,198.1433,198.1729,11077.0
2024-06-12 13:30:00,200.95,200.95,200.82,200.82,8232.0,198.1335,198.1335,198.0053,198.0053,8232.0
2024-06-12 13:40:00,200.8,200.82,200.54,200.74,5933.0,197.9856,198.0053,197.7292,197.9264,5933.0
2024-06-12 13:50:00,200.78,200.83,200.69,200.76,6444.0,197.9658,198.0151,197.8771,197.9461,6444.0
2024-06-12 14:00:00,200.65,200.75,200.14,200.64,21847.0,197.8377,197.9363,197.3348,197.8278,21847.0
2024-06-12 14:10:00,200.69,200.88,200.6,200.88,8944.0,197.8771,198.0644,197.7884,198.0644,8944.0
2024-06-12 14:20:00,200.88,201.07,200.87,200.95,12526.0,198.0644,198.2518,198.0546,198.1335,12526.0
2024-06-12 14:30:00,200.99,201.21,200.93,201.2,12668.0,198.1729,198.3898,198.1137,198.38,12668.0
2024-06-12 14:40:00,201.19,201.19,200.73,200.73,22335.0,198.3701,198.3701,197.9165,197.9165,22335.0
2024-06-12 14:50:00,200.74,201.61,200.74,201.51,13591.0,197.9264,198.7842,197.9264,198.6856,13591.0
2024-06-12 15:00:00,201.5,201.65,201.31,201.4,7455.0,198.6758,198.8237,198.4884,198.5772,7455.0
2024-06-12 15:10:00,201.42,201.48,201.07,201.39,16344.0,198.5969,198.656,198.2518,198.5673,16344.0
2024-06-12 15:20:00,201.4,201.45,200.96,201.18,23656.0,198.5772,198.6265,198.1433,198.3602,23656.0
2024-06-12 15:30:00,201.15,201.23,200.85,200.85,18754.0,198.3307,198.4095,198.0349,198.0349,18754.0
2024-06-12 15:40:00,200.81,200.91,200.65,200.84,22045.0,197.9954,198.094,197.8377,198.025,22045.0
2024-06-12 15:50:00,200.84,201.12,200.64,200.81,101214.0,198.025,198.3011,197.8278,197.9954,101214.0
2024-06-13 09:30:00,200.94,201.05,200.29,200.29,25718.0,198.1236,198.2321,197.4827,197.4827,25718.0
2024-06-13 09:40:00,200.46,200.81,200.32,200.54,7038.0,197.6503,197.9954,197.5123,197.7292,7038.0
2024-06-13 09:50:00,200.34,200.4,199.54,199.83,25022.0,197.532,197.5912,196.7432,197.0292,25022.0
2024-06-13 10:00:00,199.84,199.84,199.44,199.47,21175.0,197.039,197.039,196.6446,196.6742,21175.0
2024-06-13 10:10:00,199.53,199.86,199.5,199.67,15502.0,196.7334,197.0587,196.7038,196.8714,15502.0
2024-06-13 10:20:00,199.79,199.94,199.25,199.32,21816.0,196.9897,197.1376,196.4573,196.5263,21816.0
2024-06-13 10:30:00,199.32,199.37,199.09,199.14,18936.0,196.5263,196.5756,196.2995,196.3488,18936.0
2024-06-13 10:40:00,199.14,199.19,198.88,198.96,14222.0,196.3488,196.3981,196.0925,196.1714,14222.0
2024-06-13 10:50:00,198.96,199.29,198.92,199.11,8607.0,196.1714,196.4967,196.1319,196.3193,8607.0
2024-06-13 11:00:00,199.21,199.21,198.95,199.12,26723.0,196.4179,196.4179,196.1615,196.3291,26723.0
2024-06-13 11:10:00,199.16,199.28,199.16,199.19,6620.0,196.3686,196.4869,196.3686,196.3981,6620.0
2024-06-13 11:20:00,199.23,199.47,199.15,199.45,8321.0,196.4376,196.6742,196.3587,196.6545,8321.0
2024-06-13 11:30:00,199.48,199.62,199.29,199.62,9926.0,196.6841,196.8221,196.4967,196.8221,9926.0
2024-06-13 11:40:00,199.67,199.77,199.57,199.77,7293.0,196.8714,196.97,196.7728,196.97,7293.0
2024-06-13 11:50:00,199.74,199.83,199.58,199.59,5778.0,196.9404,197.0292,196.7827,196.7925,5778.0
2024-06-13 12:00:00,199.57,199.57,199.17,199.3,11228.0,196.7728,196.7728,196.3784,196.5066,11228.0
2024-06-13 12:10:00,199.27,199.57,199.27,199.5,4683.0,196.477,196.7728,196.477,196.7038,4683.0
2024-06-13 12:20:00,199.47,199.52,199.39,199.4,5140.0,196.6742,196.7235,196.5953,196.6052,5140.0
2024-06-13 12:30:00,199.4,199.78,199.39,199.76,10058.0,196.6052,196.9799,196.5953,196.9601,10058.0
2024-06-13 12:40:00,199.75,199.87,199.75,199.81,2339.0,196.9503,197.0686,196.9503,197.0094,2339.0
2024-06-13 12:50:00,199.78,199.91,199.78,199.87,3434.0,196.9799,197.108,196.9799,197.0686,3434.0
2024-06-13 13:00:00,199.85,200.0,199.81,200.0,6286.0,197.0489,197.1968,197.0094,197.1968,6286.0
2024-06-13 13:10:00,199.97,200.05,199.93,199.97,7415.0,197.1672,197.2461,197.1278,197.1672,7415.0
2024-06-13 13:20:00,199.97,200.13,199.96,200.12,6593.0,197.1672,197.325,197.1573,197.3151,6593.0
2024-06-13 13:30:00,200.08,200.16,199.97,200.07,5792.0,197.2757,197.3545,197.1672,197.2658,5792.0
2024-06-13 13:40:00,200.1,200.18,200.06,200.17,3570.0,197.2954,197.3743,197.2559,197.3644,3570.0
2024-06-13 13:50:00,200.18,200.34,200.18,200.2,7009.0,197.3743,197.532,197.3743,197.394,7009.0
2024-06-13 14:00:00,200.16,200.3,200.09,200.3,4770.0,197.3545,197.4926,197.2855,197.4926,4770.0
2024-06-13 14:10:00,200.25,200.27,200.14,200.19,7033.0,197.4433,197.463,197.3348,197.3841,7033.0
2024-06-13 14:20:00,200.21,200.24,200.18,200.19,3054.0,197.4038,197.4334,197.3743,197.3841,3054.0
2024-06-13 14:30:00,200.19,200.49,200.19,200.38,6997.0,197.3841,197.6799,197.3841,197.5715,6997.0
2024-06-13 14:40:00,200.47,200.52,200.4,200.4,5019.0,197.6602,197.7095,197.5912,197.5912,5019.0
2024-06-13 14:50:00,200.41,200.56,200.34,200.53,6319.0,197.601,197.7489,197.532,197.7193,6319.0
2024-06-13 15:00:00,200.58,200.78,200.56,200.65,6342.0,197.7686,197.9658,197.7489,197.8377,6342.0
2024-06-13 15:10:00,200.67,200.67,200.43,200.51,6996.0,197.8574,197.8574,197.6208,197.6996,6996.0
2024-06-13 15:20:00,200.53,200.84,200.52,200.59,28096.0,197.7193,198.025,197.7095,197.7785,28096.0
2024-06-13 15:30:00,200.53,200.85,200.53,200.83,9143.0,197.7193,198.0349,197.7193,198.0151,9143.0
2024-06-13 15:40:00,200.87,201.03,200.78,200.92,13914.0,198.0546,198.2123,197.9658,198.1039,13914.0
2024-06-13 15:50:00,200.9,201.33,200.83,201.19,94055.0,198.0842,198.5081,198.0151,198.3701,94055.0
2024-06-14 09:30:00,200.53,200.82,199.88,200.2,22109.0,197.7193,198.0053,197.0785,197.394,22109.0
2024-06-14 09:40:00,200.3,200.87,200.3,200.69,10731.0,197.4926,198.0546,197.4926,197.8771,10731.0
2024-06-14 09:50:00,200.72,200.87,200.5,200.6,14070.0,197.9067,198.0546,197.6898,197.7884,14070.0
2024-06-14 10:00:00,200.41,200.41,199.85,200.2,6069.0,197.601,197.601,197.0489,197.394,6069.0
2024-06-14 10:10:00,200.2,200.41,200.11,200.31,11283.0,197.394,197.601,197.3052,197.5024,11283.0
2024-06-14 10:20:00,200.3,200.51,200.24,200.28,16742.0,197.4926,197.6996,197.4334,197.4729,16742.0
2024-06-14 10:30:00,200.28,200.55,200.11,200.54,10682.0,197.4729,197.7391,197.3052,197.7292,10682.0
2024-06-14 10:40:00,200.48,200.75,200.36,200.61,9575.0,197.6701,197.9363,197.5517,197.7982,9575.0
2024-06-14 10:50:00,200.61,201.11,200.5,201.05,9785.0,197.7982,198.2912,197.6898,198.2321,9785.0
2024-06-14 11:00:00,201.05,201.11,200.95,200.97,4600.0,198.2321,198.2912,198.1335,198.1532,4600.0
2024-06-14 11:10:00,200.94,201.38,200.92,201.38,7482.0,198.1236,198.5574,198.1039,198.5574,7482.0
2024-06-14 11:20:00,201.38,201.69,201.38,201.69,3485.0,198.5574,198.8631,198.5574,198.8631,3485.0
2024-06-14 11:30:00,201.7,201.94,201.7,201.76,10143.0,198.873,199.1096,198.873,198.9321,10143.0
2024-06-14 11:40:00,201.83,201.83,201.51,201.64,3928.0,199.0011,199.0011,198.6856,198.8138,3928.0
2024-06-14 11:50:00,201.56,202.2,201.56,202.17,4830.0,198.7349,199.3659,198.7349,199.3364,4830.0
2024-06-14 12:00:00,202.14,202.24,201.85,202.22,12765.0,199.3068,199.4054,199.0208,199.3857,12765.0
2024-06-14 12:10:00,202.32,202.32,202.17,202.17,8538.0,199.4843,199.4843,199.3364,199.3364,8538.0
2024-06-14 12:20:00,202.26,202.36,202.17,202.36,8943.0,199.4251,199.5237,199.3364,199.5237,8943.0
2024-06-14 12:30:00,202.33,202.62,202.24,202.59,8048.0,199.4941,199.7801,199.4054,199.7505,8048.0
2024-06-14 12:40:00,202.59,202.63,202.47,202.56,9491.0,199.7505,199.7899,199.6322,199.7209,9491.0
2024-06-14 12:50:00,202.58,202.79,202.58,202.78,9500.0,199.7406,199.9477,199.7406,199.9378,9500.0
2024-06-14 13:00:00,202.76,202.95,202.75,202.91,13021.0,199.9181,200.1054,199.9082,200.066,13021.0
2024-06-14 13:10:00,202.87,203.18,202.75,202.95,15401.0,200.0266,200.3322,199.9082,200.1054,15401.0
2024-06-14 13:20:00,203.01,203.21,202.96,203.18,14137.0,200.1646,200.3618,200.1153,200.3322,14137.0
2024-06-14 13:30:00,203.17,203.23,202.96,202.99,15096.0,200.3223,200.3815,200.1153,200.1449,15096.0
2024-06-14 13:40:00,202.97,203.11,202.88,203.09,19560.0,200.1252,200.2632,200.0364,200.2435,19560.0
2024-06-14 13:50:00,203.05,203.4,203.05,203.33,14455.0,200.204,200.5491,200.204,200.4801,14455.0
2024-06-14 14:00:00,203.35,203.36,202.88,202.97,22436.0,200.4998,200.5097,200.0364,200.1252,22436.0
2024-06-14 14:10:00,202.95,203.22,202.9,203.14,17070.0,200.1054,200.3716,200.0561,200.2928,17070.0
2024-06-14 14:20:00,203.17,203.37,203.1,203.34,19461.0,200.3223,200.5195,200.2533,200.49,19461.0
2024-06-14 14:30:00,203.3,203.47,203.29,203.47,20884.0,200.4505,200.6181,200.4407,200.6181,20884.0
2024-06-14 14:40:00,203.42,203.86,203.38,203.62,33088.0,200.5688,201.0027,200.5294,200.766,33088.0
2024-06-14 14:50:00,203.59,203.66,203.45,203.48,12305.0,200.7365,200.8055,200.5984,200.628,12305.0
2024-06-14 15:00:00,203.52,203.6,203.47,203.56,11865.0,200.6674,200.7463,200.6181,200.7069,11865.0
2024-06-14 15:10:00,203.56,203.73,203.51,203.7,13106.0,200.7069,200.8745,200.6576,200.8449,13106.0
2024-06-14 15:20:00,203.67,203.83,203.66,203.83,20744.0,200.8153,200.9731,200.8055,200.9731,20744.0
2024-06-14 15:30:00,203.83,203.93,203.67,203.84,29112.0,200.9731,201.0717,200.8153,200.983,29112.0
2024-06-14 15:40:00,203.84,204.08,203.58,203.58,51798.0,200.983,201.2196,200.7266,200.7266,51798.0
2024-06-14 15:50:00,203.56,203.82,203.46,203.7,122970.0,200.7069,200.9632,200.6083,200.8449,122970.0
2024-06-17 09:30:00,202.79,203.55,202.08,203.25,35936.0,199.9477,200.697,199.2476,200.4012,35936.0
2024-06-17 09:40:00,203.22,203.84,203.21,203.52,6222.0,200.3716,200.983,200.3618,200.6674,6222.0
2024-06-17 09:50:00,203.56,203.75,202.94,202.94,10769.0,200.7069,200.8942,200.0956,200.0956,10769.0
2024-06-17 10:00:00,202.93,204.14,202.93,204.03,10847.0,200.0857,201.2788,200.0857,201.1703,10847.0
2024-06-17 10:10:00,204.0,204.23,203.63,204.23,9548.0,201.1407,201.3675,200.7759,201.3675,9548.0
2024-06-17 10:20:00,204.15,204.79,204.12,204.72,11410.0,201.2886,201.9196,201.259,201.8506,11410.0
2024-06-17 10:30:00,204.66,204.7,204.5,204.66,6828.0,201.7915,201.8309,201.6337,201.7915,6828.0
2024-06-17 10:40:00,204.62,204.9,204.6,204.81,13811.0,201.752,202.0281,201.7323,201.9394,13811.0
2024-06-17 10:50:00,204.72,204.85,204.53,204.53,8385.0,201.8506,201.9788,201.6633,201.6633,8385.0
2024-06-17 11:00:00,204.57,204.92,204.57,204.81,10794.0,201.7027,202.0478,201.7027,201.9394,10794.0
2024-06-17 11:10:00,204.81,205.37,204.8,205.23,15573.0,201.9394,202.4915,201.9295,202.3535,15573.0
2024-06-17 11:20:00,205.3,205.31,205.0,205.26,10035.0,202.4225,202.4324,202.1267,202.3831,10035.0
2024-06-17 11:30:00,205.15,205.27,204.94,204.98,10953.0,202.2746,202.3929,202.0675,202.107,10953.0
2024-06-17 11:40:00,204.92,204.99,204.68,204.76,7052.0,202.0478,202.1168,201.8112,201.8901,7052.0
2024-06-17 11:50:00,204.77,204.96,204.75,204.93,6068.0,201.8999,202.0873,201.8802,202.0577,6068.0
2024-06-17 12:00:00,204.99,205.23,204.93,205.23,7531.0,202.1168,202.3535,202.0577,202.3535,7531.0
2024-06-17 12:10:00,205.18,205.48,205.18,205.3,8163.0,202.3042,202.6,202.3042,202.4225,8163.0
2024-06-17 12:20:00,205.36,205.85,205.26,205.85,7629.0,202.4817,202.9648,202.3831,202.9648,7629.0
2024-06-17 12:30:00,205.78,205.88,205.35,205.4,11609.0,202.8958,202.9944,202.4718,202.5211,11609.0
2024-06-17 12:40:00,205.37,205.62,205.32,205.55,14394.0,202.4915,202.738,202.4422,202.669,14394.0
2024-06-17 12:50:00,205.6,205.82,205.55,205.82,9678.0,202.7183,202.9352,202.669,202.9352,9678.0
2024-06-17 13:00:00,205.82,206.11,205.72,206.03,6094.0,202.9352,203.2211,202.8366,203.1423,6094.0
2024-06-17 13:10:00,206.16,206.38,206.06,206.29,5717.0,203.2704,203.4874,203.1718,203.3986,5717.0
2024-06-17 13:20:00,206.34,206.34,206.07,206.28,7016.0,203.4479,203.4479,203.1817,203.3888,7016.0
2024-06-17 13:30:00,206.21,206.32,206.07,206.28,6488.0,203.3197,203.4282,203.1817,203.3888,6488.0
2024-06-17 13:40:00,206.2,206.25,206.0,206.0,9737.0,203.3099,203.3592,203.1127,203.1127,9737.0
2024-06-17 13:50:00,206.0,206.18,206.0,206.04,12197.0,203.1127,203.2902,203.1127,203.1521,12197.0
2024-06-17 14:00:00,205.96,206.34,205.96,206.34,30341.0,203.0732,203.4479,203.0732,203.4479,30341.0
2024-06-17 14:10:00,206.28,206.42,205.96,206.04,15358.0,203.3888,203.5268,203.0732,203.1521,15358.0
2024-06-17 14:20:00,206.0,206.22,205.88,206.17,6841.0,203.1127,203.3296,202.9944,203.2803,6841.0
2024-06-17 14:30:00,206.17,206.28,206.16,206.2,9860.0,203.2803,203.3888,203.2704,203.3099,9860.0
2024-06-17 14:40:00,206.18,206.24,206.05,206.13,10565.0,203.2902,203.3493,203.162,203.2409,10565.0
2024-06-17 14:50:00,206.12,206.14,205.92,206.04,8318.0,203.231,203.2507,203.0338,203.1521,8318.0
2024-06-17 15:00:00,206.04,206.07,205.7,205.73,8697.0,203.1521,203.1817,202.8169,202.8465,8697.0
2024-06-17 15:10:00,205.74,205.97,205.73,205.89,7000.0,202.8563,203.0831,202.8465,203.0042,7000.0
2024-06-17 15:20:00,205.86,206.1,205.81,206.1,12116.0,202.9746,203.2113,202.9253,203.2113,12116.0
2024-06-17 15:30:00,206.07,206.21,206.01,206.12,86985.0,203.1817,203.3197,203.1225,203.231,86985.0
2024-06-17 15:40:00,206.17,206.22,205.99,205.99,18198.0,203.2803,203.3296,203.1028,203.1028,18198.0
2024-06-17 15:50:00,206.01,206.44,205.95,206.41,84104.0,203.1225,203.5465,203.0634,203.5169,84104.0
2024-06-18 09:30:00,206.44,207.05,206.41,206.92,30235.0,203.5465,204.148,203.5169,204.0198,30235.0
2024-06-18 09:40:00,206.88,207.2,206.3,206.49,24501.0,203.9803,204.2959,203.4085,203.5958,24501.0
2024-06-18 09:50:00,206.39,206.85,206.35,206.7,11133.0,203.4972,203.9508,203.4578,203.8029,11133.0
2024-06-18 10:00:00,206.65,206.84,206.33,206.42,12876.0,203.7536,203.9409,203.4381,203.5268,12876.0
2024-06-18 10:10:00,206.41,206.42,205.41,205.52,20769.0,203.5169,203.5268,202.531,202.6394,20769.0
2024-06-18 10:20:00,205.58,205.82,205.41,205.56,8984.0,202.6986,202.9352,202.531,202.6788,8984.0
2024-06-18 10:30:00,205.69,205.83,205.52,205.76,8993.0,202.807,202.9451,202.6394,202.876,8993.0
2024-06-18 10:40:00,205.68,205.99,205.63,205.78,8197.0,202.7972,203.1028,202.7479,202.8958,8197.0
2024-06-18 10:50:00,205.75,205.91,205.47,205.81,11555.0,202.8662,203.0239,202.5901,202.9253,11555.0
2024-06-18 11:00:00,205.8,206.1,205.68,206.1,9030.0,202.9155,203.2113,202.7972,203.2113,9030.0
2024-06-18 11:10:00,206.09,206.39,206.02,206.26,8664.0,203.2014,203.4972,203.1324,203.369,8664.0
2024-06-18 11:20:00,206.28,206.51,206.03,206.25,6645.0,203.3888,203.6155,203.1423,203.3592,6645.0
2024-06-18 11:30:00,206.23,206.47,206.16,206.28,6846.0,203.3395,203.5761,203.2704,203.3888,6846.0
2024-06-18 11:40:00,206.34,206.75,206.28,206.75,12016.0,203.4479,203.8522,203.3888,203.8522,12016.0
2024-06-18 11:50:00,206.74,206.9,206.74,206.81,11530.0,203.8423,204.0001,203.8423,203.9113,11530.0
2024-06-18 12:00:00,206.89,207.14,206.85,207.12,13348.0,203.9902,204.2367,203.9508,204.217,13348.0
2024-06-18 12:10:00,207.11,207.32,207.04,207.29,20738.0,204.2071,204.4142,204.1381,204.3846,20738.0
2024-06-18 12:20:00,207.3,207.5,207.19,207.34,20573.0,204.3945,204.5917,204.286,204.4339,20573.0
2024-06-18 12:30:00,207.34,207.67,207.33,207.59,8051.0,204.4339,204.7593,204.424,204.6804,8051.0
2024-06-18 12:40:00,207.65,207.94,207.65,207.9,17424.0,204.7396,205.0255,204.7396,204.9861,17424.0
2024-06-18 12:50:00,207.87,207.87,207.52,207.73,12132.0,204.9565,204.9565,204.6114,204.8184,12132.0
2024-06-18 13:00:00,207.71,207.84,207.63,207.71,15064.0,204.7987,204.9269,204.7198,204.7987,15064.0
2024-06-18 13:10:00,207.74,207.99,207.71,207.92,10886.0,204.8283,205.0748,204.7987,205.0058,10886.0
2024-06-18 13:20:00,207.91,207.97,207.76,207.88,8715.0,204.9959,205.0551,204.848,204.9663,8715.0
2024-06-18 13:30:00,207.88,207.94,207.54,207.75,8451.0,204.9663,205.0255,204.6311,204.8382,8451.0
2024-06-18 13:40:00,207.78,207.8,207.58,207.72,6121.0,204.8677,204.8875,204.6705,204.8086,6121.0
2024-06-18 13:50:00,207.74,207.79,207.59,207.72,6892.0,204.8283,204.8776,204.6804,204.8086,6892.0
2024-06-18 14:00:00,207.7,207.72,207.42,207.69,9393.0,204.7889,204.8086,204.5128,204.779,9393.0
2024-06-18 14:10:00,207.69,207.75,207.2,207.2,14558.0,204.779,204.8382,204.2959,204.2959,14558.0
2024-06-18 14:20:00,207.21,207.28,207.04,207.28,7768.0,204.3057,204.3747,204.1381,204.3747,7768.0
2024-06-18 14:30:00,207.29,207.45,207.28,207.32,14383.0,204.3846,204.5424,204.3747,204.4142,14383.0
2024-06-18 14:40:00,207.37,207.62,207.32,207.61,8139.0,204.4635,204.71,204.4142,204.7001,8139.0
2024-06-18 14:50:00,207.53,207.65,207.48,207.5,9831.0,204.6212,204.7396,204.5719,204.5917,9831.0
2024-06-18 15:00:00,207.54,207.6,207.27,207.34,7358.0,204.6311,204.6903,204.3649,204.4339,7358.0
2024-06-18 15:10:00,207.31,207.41,207.16,207.33,12292.0,204.4043,204.5029,204.2564,204.424,12292.0
2024-06-18 15:20:00,207.36,207.49,207.33,207.39,9247.0,204.4536,204.5818,204.424,204.4832,9247.0
2024-06-18 15:30:00,207.41,207.49,207.34,207.36,11930.0,204.5029,204.5818,204.4339,204.4536,11930.0
2024-06-18 15:40:00,207.4,207.48,207.28,207.28,19301.0,204.4931,204.5719,204.3747,204.3747,19301.0
2024-06-18 15:50:00,207.37,207.95,207.3,207.86,75911.0,204.4635,205.0353,204.3945,204.9466,75911.0
2024-06-20 09:30:00,207.45,207.89,207.0,207.53,46124.0,204.5424,204.9762,204.0987,204.6212,46124.0
2024-06-20 09:40:00,207.34,207.74,206.89,207.21,9183.0,204.4339,204.8283,203.9902,204.3057,9183.0
2024-06-20 09:50:00,207.32,207.91,207.13,207.32,14110.0,204.4142,204.9959,204.2268,204.4142,14110.0
2024-06-20 10:00:00,207.32,207.84,207.27,207.76,13886.0,204.4142,204.9269,204.3649,204.848,13886.0
2024-06-20 10:10:00,207.67,208.32,207.6,208.09,17898.0,204.7593,205.4002,204.6903,205.1734,17898.0
2024-06-20 10:20:00,208.11,208.49,207.99,208.18,12092.0,205.1931,205.5678,205.0748,205.2621,12092.0
2024-06-20 10:30:00,208.2,208.33,207.68,207.76,16615.0,205.2818,205.41,204.7691,204.848,16615.0
2024-06-20 10:40:00,207.71,207.81,207.15,207.21,10475.0,204.7987,204.8973,204.2466,204.3057,10475.0
2024-06-20 10:50:00,207.21,207.44,207.21,207.33,22974.0,204.3057,204.5325,204.3057,204.424,22974.0
2024-06-20 11:00:00,207.4,207.53,207.34,207.44,12189.0,204.4931,204.6212,204.4339,204.5325,12189.0
2024-06-20 11:10:00,207.44,207.67,207.34,207.65,11331.0,204.5325,204.7593,204.4339,204.7396,11331.0
2024-06-20 11:20:00,207.58,207.66,207.33,207.6,12579.0,204.6705,204.7494,204.424,204.6903,12579.0
2024-06-20 11:30:00,207.55,207.81,207.5,207.52,15790.0,204.641,204.8973,204.5917,204.6114,15790.0
2024-06-20 11:40:00,207.5,207.82,207.48,207.63,26694.0,204.5917,204.9072,204.5719,204.7198,26694.0
2024-06-20 11:50:00,207.68,207.79,207.66,207.7,13997.0,204.7691,204.8776,204.7494,204.7889,13997.0
2024-06-20 12:00:00,207.65,207.92,207.49,207.49,12310.0,204.7396,205.0058,204.5818,204.5818,12310.0
2024-06-20 12:10:00,207.48,207.5,207.16,207.24,7778.0,204.5719,204.5917,204.2564,204.3353,7778.0
2024-06-20 12:20:00,207.3,207.38,207.21,207.28,8024.0,204.3945,204.4733,204.3057,204.3747,8024.0
2024-06-20 12:30:00,207.25,207.68,207.08,207.5,17883.0,204.3452,204.7691,204.1775,204.5917,17883.0
2024-06-20 12:40:00,207.53,207.77,207.42,207.62,11072.0,204.6212,204.8579,204.5128,204.71,11072.0
2024-06-20 12:50:00,207.63,207.84,207.54,207.83,10043.0,204.7198,204.9269,204.6311,204.917,10043.0
2024-06-20 13:00:00,207.79,208.03,207.73,207.99,9036.0,204.8776,205.1142,204.8184,205.0748,9036.0
2024-06-20 13:10:00,208.04,208.24,207.96,207.98,18887.0,205.1241,205.3213,205.0452,205.0649,18887.0
2024-06-20 13:20:00,207.98,208.04,207.7,207.93,9236.0,205.0649,205.1241,204.7889,205.0156,9236.0
2024-06-20 13:30:00,207.89,207.89,207.56,207.56,7071.0,204.9762,204.9762,204.6508,204.6508,7071.0
2024-06-20 13:40:00,207.67,207.89,207.58,207.75,6182.0,204.7593,204.9762,204.6705,204.8382,6182.0
2024-06-20 13:50:00,207.63,207.89,207.55,207.8,8965.0,204.7198,204.9762,204.641,204.8875,8965.0
2024-06-20 14:00:00,207.75,208.06,207.74,208.05,6600.0,204.8382,205.1438,204.8283,205.1339,6600.0
2024-06-20 14:10:00,207.86,208.14,207.82,208.07,11488.0,204.9466,205.2227,204.9072,205.1537,11488.0
2024-06-20 14:20:00,208.15,208.35,208.02,208.34,7150.0,205.2325,205.4297,205.1044,205.4199,7150.0
2024-06-20 14:30:00,208.32,208.35,208.1,208.29,9018.0,205.4002,205.4297,205.1832,205.3706,9018.0
2024-06-20 14:40:00,208.3,208.54,208.2,208.45,11051.0,205.3804,205.6171,205.2818,205.5283,11051.0
2024-06-20 14:50:00,208.57,208.71,208.37,208.61,10478.0,205.6467,205.7847,205.4495,205.6861,10478.0
2024-06-20 15:00:00,208.61,208.64,208.31,208.48,20424.0,205.6861,205.7157,205.3903,205.5579,20424.0
2024-06-20 15:10:00,208.48,208.7,208.37,208.65,13482.0,205.5579,205.7748,205.4495,205.7255,13482.0
2024-06-20 15:20:00,208.62,208.63,208.4,208.53,16304.0,205.696,205.7058,205.479,205.6072,16304.0
2024-06-20 15:30:00,208.51,208.64,208.39,208.54,19253.0,205.5875,205.7157,205.4692,205.6171,19253.0
2024-06-20 15:40:00,208.52,208.82,208.51,208.56,25483.0,205.5974,205.8932,205.5875,205.6368,25483.0
2024-06-20 15:50:00,208.52,208.96,208.46,208.77,97434.0,205.5974,206.0312,205.5382,205.8439,97434.0
2024-06-21 09:30:00,209.08,209.41,208.19,209.03,244940.0,206.1495,206.4749,205.272,206.1002,244940.0
2024-06-21 09:40:00,209.03,209.39,208.78,209.13,32957.0,206.1002,206.4552,205.8537,206.1988,32957.0
2024-06-21 09:50:00,209.3,209.7,209.07,209.55,32865.0,206.3664,206.7608,206.1397,206.6129,32865.0
2024-06-21 10:00:00,209.65,209.81,208.82,208.94,14617.0,206.7115,206.8693,205.8932,206.0115,14617.0
2024-06-21 10:10:00,208.97,209.3,208.92,209.2,12069.0,206.0411,206.3664,205.9918,206.2678,12069.0
2024-06-21 10:20:00,209.1,209.29,208.85,209.08,16550.0,206.1692,206.3566,205.9227,206.1495,16550.0
2024-06-21 10:30:00,209.03,209.03,208.58,208.84,11084.0,206.1002,206.1002,205.6565,205.9129,11084.0
2024-06-21 10:40:00,208.8,208.99,208.73,208.8,8507.0,205.8734,206.0608,205.8044,205.8734,8507.0
2024-06-21 10:50:00,208.74,208.86,208.63,208.85,16286.0,205.8143,205.9326,205.7058,205.9227,16286.0
2024-06-21 11:00:00,208.81,208.88,208.65,208.73,7732.0,205.8833,205.9523,205.7255,205.8044,7732.0
2024-06-21 11:10:00,208.66,208.69,208.51,208.52,5057.0,205.7354,205.765,205.5875,205.5974,5057.0
2024-06-21 11:20:00,208.38,208.49,208.3,208.43,6395.0,205.4593,205.5678,205.3804,205.5086,6395.0
2024-06-21 11:30:00,208.47,208.58,208.39,208.43,6586.0,205.5481,205.6565,205.4692,205.5086,6586.0
2024-06-21 11:40:00,208.45,208.5,208.19,208.2,6597.0,205.5283,205.5776,205.272,205.2818,6597.0
2024-06-21 11:50:00,208.21,208.76,208.2,208.76,11999.0,205.2917,205.834,205.2818,205.834,11999.0
2024-06-21 12:00:00,208.73,208.75,208.42,208.59,9176.0,205.8044,205.8241,205.4988,205.6664,9176.0
2024-06-21 12:10:00,208.62,208.66,208.21,208.28,5442.0,205.696,205.7354,205.2917,205.3607,5442.0
2024-06-21 12:20:00,208.22,208.3,208.19,208.24,5472.0,205.3016,205.3804,205.272,205.3213,5472.0
2024-06-21 12:30:00,208.25,208.4,208.24,208.32,3768.0,205.3311,205.479,205.3213,205.4002,3768.0
2024-06-21 12:40:00,208.38,208.49,208.35,208.42,4069.0,205.4593,205.5678,205.4297,205.4988,4069.0
2024-06-21 12:50:00,208.47,208.47,208.24,208.24,4209.0,205.5481,205.5481,205.3213,205.3213,4209.0
2024-06-21 13:00:00,208.3,208.46,208.25,208.28,6995.0,205.3804,205.5382,205.3311,205.3607,6995.0
2024-06-21 13:10:00,208.27,208.48,208.21,208.42,6072.0,205.3509,205.5579,205.2917,205.4988,6072.0
2024-06-21 13:20:00,208.38,208.42,208.29,208.4,3772.0,205.4593,205.4988,205.3706,205.479,3772.0
2024-06-21 13:30:00,208.35,208.45,208.35,208.4,3775.0,205.4297,205.5283,205.4297,205.479,3775.0
2024-06-21 13:40:00,208.46,208.58,208.42,208.5,3504.0,205.5382,205.6565,205.4988,205.5776,3504.0
2024-06-21 13:50:00,208.49,208.64,208.46,208.57,12809.0,205.5678,205.7157,205.5382,205.6467,12809.0
2024-06-21 14:00:00,208.59,208.7,208.49,208.7,3594.0,205.6664,205.7748,205.5678,205.7748,3594.0
2024-06-21 14:10:00,208.7,208.79,208.58,208.74,8957.0,205.7748,205.8636,205.6565,205.8143,8957.0
2024-06-21 14:20:00,208.63,208.81,208.62,208.78,5137.0,205.7058,205.8833,205.696,205.8537,5137.0
2024-06-21 14:30:00,208.73,208.8,208.6,208.69,5296.0,205.8044,205.8734,205.6762,205.765,5296.0
2024-06-21 14:40:00,208.68,208.81,208.63,208.71,6015.0,205.7551,205.8833,205.7058,205.7847,6015.0
2024-06-21 14:50:00,208.66,208.75,208.58,208.64,9623.0,205.7354,205.8241,205.6565,205.7157,9623.0
2024-06-21 15:00:00,208.65,209.01,208.65,208.79,8343.0,205.7255,206.0805,205.7255,205.8636,8343.0
2024-06-21 15:10:00,208.86,208.89,208.74,208.89,8167.0,205.9326,205.9622,205.8143,205.9622,8167.0
2024-06-21 15:20:00,208.9,208.9,208.64,208.64,10457.0,205.972,205.972,205.7157,205.7157,10457.0
2024-06-21 15:30:00,208.67,208.96,208.6,208.78,18433.0,205.7453,206.0312,205.6762,205.8537,18433.0
2024-06-21 15:40:00,208.8,209.11,208.78,209.04,30818.0,205.8734,206.1791,205.8537,206.1101,30818.0
2024-06-21 15:50:00,209.09,209.31,208.83,208.95,104527.0,206.1594,206.3763,205.903,206.0213,104527.0
2024-06-24 09:30:00,210.0,210.42,209.2,209.46,52165.0,207.0566,207.4707,206.2678,206.5242,52165.0
2024-06-24 09:40:00,209.69,210.07,209.22,210.0,30867.0,206.751,207.1256,206.2875,207.0566,30867.0
2024-06-24 09:50:00,210.23,210.81,210.21,210.76,20444.0,207.2834,207.8553,207.2637,207.806,20444.0
2024-06-24 10:00:00,210.76,210.76,210.15,210.46,5332.0,207.806,207.806,207.2045,207.5102,5332.0
2024-06-24 10:10:00,210.57,210.57,209.98,210.48,4810.0,207.6186,207.6186,207.0369,207.5299,4810.0
2024-06-24 10:20:00,210.44,211.26,210.43,211.25,12378.0,207.4904,208.299,207.4806,208.2891,12378.0
2024-06-24 10:30:00,211.28,211.35,210.96,211.23,6115.0,208.3187,208.3877,208.0032,208.2694,6115.0
2024-06-24 10:40:00,211.39,211.65,211.29,211.56,16661.0,208.4271,208.6835,208.3285,208.5948,16661.0
2024-06-24 10:50:00,211.48,212.18,211.43,212.18,13182.0,208.5159,209.2061,208.4666,209.2061,13182.0
2024-06-24 11:00:00,212.11,212.11,211.07,211.12,22387.0,209.137,209.137,208.1116,208.1609,22387.0
2024-06-24 11:10:00,211.31,211.4,211.12,211.34,11185.0,208.3483,208.437,208.1609,208.3778,11185.0
2024-06-24 11:20:00,211.33,211.61,211.16,211.57,12603.0,208.368,208.6441,208.2004,208.6046,12603.0
2024-06-24 11:30:00,211.58,211.66,211.49,211.52,11208.0,208.6145,208.6934,208.5257,208.5553,11208.0
2024-06-24 11:40:00,211.5,211.68,211.43,211.63,12304.0,208.5356,208.7131,208.4666,208.6638,12304.0
2024-06-24 11:50:00,211.63,211.8,211.51,211.67,12441.0,208.6638,208.8314,208.5455,208.7032,12441.0
2024-06-24 12:00:00,211.65,211.8,211.48,211.8,4803.0,208.6835,208.8314,208.5159,208.8314,4803.0
2024-06-24 12:10:00,211.77,211.9,211.72,211.88,17675.0,208.8018,208.93,208.7525,208.9103,17675.0
2024-06-24 12:20:00,211.91,212.05,211.79,211.87,51444.0,208.9398,209.0779,208.8215,208.9004,51444.0
2024-06-24 12:30:00,211.89,211.95,211.81,211.95,10423.0,208.9201,208.9793,208.8412,208.9793,10423.0
2024-06-24 12:40:00,211.85,212.03,211.78,211.94,8050.0,208.8807,209.0582,208.8117,208.9694,8050.0
2024-06-24 12:50:00,211.88,212.1,211.87,211.98,5027.0,208.9103,209.1272,208.9004,209.0089,5027.0
2024-06-24 13:00:00,212.03,212.1,211.82,211.86,9144.0,209.0582,209.1272,208.8511,208.8905,9144.0
2024-06-24 13:10:00,211.86,212.08,211.86,212.02,13796.0,208.8905,209.1075,208.8905,209.0483,13796.0
2024-06-24 13:20:00,212.02,212.04,211.84,211.93,7324.0,209.0483,209.068,208.8708,208.9596,7324.0
2024-06-24 13:30:00,211.97,212.05,211.85,212.04,9513.0,208.999,209.0779,208.8807,209.068,9513.0
2024-06-24 13:40:00,212.13,212.14,212.02,212.1,7645.0,209.1568,209.1666,209.0483,209.1272,7645.0
2024-06-24 13:50:00,212.09,212.2,212.03,212.11,10593.0,209.1173,209.2258,209.0582,209.137,10593.0
2024-06-24 14:00:00,212.17,212.45,212.08,212.32,6729.0,209.1962,209.4723,209.1075,209.3441,6729.0
2024-06-24 14:10:00,212.43,212.45,212.3,212.43,5555.0,209.4526,209.4723,209.3244,209.4526,5555.0
2024-06-24 14:20:00,212.46,212.63,212.46,212.61,8911.0,209.4821,209.6498,209.4821,209.63,8911.0
2024-06-24 14:30:00,212.6,212.69,212.52,212.6,10186.0,209.6202,209.7089,209.5413,209.6202,10186.0
2024-06-24 14:40:00,212.56,212.63,212.4,212.45,8060.0,209.5807,209.6498,209.423,209.4723,8060.0
2024-06-24 14:50:00,212.45,212.53,212.38,212.41,10024.0,209.4723,209.5512,209.4033,209.4328,10024.0
2024-06-24 15:00:00,212.4,212.4,212.2,212.22,11598.0,209.423,209.423,209.2258,209.2455,11598.0
2024-06-24 15:10:00,212.19,212.27,212.0,212.01,14262.0,209.2159,209.2948,209.0286,209.0384,14262.0
2024-06-24 15:20:00,212.01,212.04,211.79,211.98,9691.0,209.0384,209.068,208.8215,209.0089,9691.0
2024-06-24 15:30:00,211.97,212.38,211.94,212.35,27987.0,208.999,209.4033,208.9694,209.3737,27987.0
2024-06-24 15:40:00,212.32,212.58,212.32,212.58,24900.0,209.3441,209.6005,209.3441,209.6005,24900.0
2024-06-24 15:50:00,212.62,212.71,212.36,212.49,130099.0,209.6399,209.7286,209.3835,209.5117,130099.0
2024-06-25 09:30:00,212.65,213.48,212.42,212.98,50558.0,209.6695,210.4878,209.4427,209.9948,50558.0
2024-06-25 09:40:00,212.98,212.98,212.51,212.69,8831.0,209.9948,209.9948,209.5314,209.7089,8831.0
2024-06-25 09:50:00,212.69,212.82,212.48,212.5,14493.0,209.7089,209.8371,209.5019,209.5216,14493.0
2024-06-25 10:00:00,212.51,212.63,211.81,212.56,18767.0,209.5314,209.6498,208.8412,209.5807,18767.0
2024-06-25 10:10:00,212.62,213.2,212.55,212.97,16015.0,209.6399,210.2118,209.5709,209.985,16015.0
2024-06-25 10:20:00,213.02,213.13,212.82,213.03,7303.0,210.0343,210.1427,209.8371,210.0441,7303.0
2024-06-25 10:30:00,213.02,213.02,212.53,212.78,11935.0,210.0343,210.0343,209.5512,209.7977,11935.0
2024-06-25 10:40:00,212.74,213.0,212.6,212.62,7618.0,209.7582,210.0146,209.6202,209.6399,7618.0
2024-06-25 10:50:00,212.63,212.82,212.54,212.71,14025.0,209.6498,209.8371,209.561,209.7286,14025.0
2024-06-25 11:00:00,212.69,212.72,212.31,212.65,20086.0,209.7089,209.7385,209.3342,209.6695,20086.0
2024-06-25 11:10:00,212.57,212.87,212.51,212.84,5781.0,209.5906,209.8864,209.5314,209.8568,5781.0
2024-06-25 11:20:00,212.89,213.48,212.89,213.4,13541.0,209.9061,210.4878,209.9061,210.409,13541.0
2024-06-25 11:30:00,213.34,213.69,213.3,213.4,18545.0,210.3498,210.6949,210.3104,210.409,18545.0
2024-06-25 11:40:00,213.4,213.75,213.39,213.68,11581.0,210.409,210.7541,210.3991,210.685,11581.0
2024-06-25 11:50:00,213.64,213.72,213.51,213.58,12455.0,210.6456,210.7245,210.5174,210.5864,12455.0
2024-06-25 12:00:00,213.58,213.85,213.39,213.71,11147.0,210.5864,210.8527,210.3991,210.7146,11147.0
2024-06-25 12:10:00,213.63,213.75,213.51,213.57,12967.0,210.6357,210.7541,210.5174,210.5766,12967.0
2024-06-25 12:20:00,213.53,213.69,213.31,213.63,9519.0,210.5371,210.6949,210.3202,210.6357,9519.0
2024-06-25 12:30:00,213.61,213.62,213.37,213.43,13039.0,210.616,210.6259,210.3794,210.4385,13039.0
2024-06-25 12:40:00,213.47,213.47,213.23,213.45,14555.0,210.478,210.478,210.2413,210.4583,14555.0
2024-06-25 12:50:00,213.47,213.58,213.4,213.52,17737.0,210.478,210.5864,210.409,210.5273,17737.0
2024-06-25 13:00:00,213.51,213.64,213.42,213.51,13846.0,210.5174,210.6456,210.4287,210.5174,13846.0
2024-06-25 13:10:00,213.52,213.64,213.42,213.52,25019.0,210.5273,210.6456,210.4287,210.5273,25019.0
2024-06-25 13:20:00,213.46,213.8,213.46,213.79,16542.0,210.4681,210.8034,210.4681,210.7935,16542.0
2024-06-25 13:30:00,213.83,213.83,213.52,213.64,22876.0,210.8329,210.8329,210.5273,210.6456,22876.0
2024-06-25 13:40:00,213.61,213.69,213.51,213.6,16643.0,210.616,210.6949,210.5174,210.6062,16643.0
2024-06-25 13:50:00,213.6,213.62,213.39,213.47,23003.0,210.6062,210.6259,210.3991,210.478,23003.0
2024-06-25 14:00:00,213.43,213.56,213.14,213.16,13608.0,210.4385,210.5667,210.1526,210.1723,13608.0
2024-06-25 14:10:00,213.13,213.32,212.95,213.06,17390.0,210.1427,210.3301,209.9653,210.0737,17390.0
2024-06-25 14:20:00,213.02,213.08,212.75,212.85,16874.0,210.0343,210.0934,209.7681,209.8667,16874.0
2024-06-25 14:30:00,212.85,212.85,212.56,212.66,23236.0,209.8667,209.8667,209.5807,209.6793,23236.0
2024-06-25 14:40:00,212.7,212.85,212.56,212.61,16177.0,209.7188,209.8667,209.5807,209.63,16177.0
2024-06-25 14:50:00,212.61,212.89,212.61,212.85,11190.0,209.63,209.9061,209.63,209.8667,11190.0
2024-06-25 15:00:00,212.84,213.03,212.83,212.91,18231.0,209.8568,210.0441,209.847,209.9258,18231.0
2024-06-25 15:10:00,212.91,212.96,212.76,212.92,12420.0,209.9258,209.9751,209.7779,209.9357,12420.0
2024-06-25 15:20:00,212.9,212.92,212.44,212.44,10703.0,209.916,209.9357,209.4624,209.4624,10703.0
2024-06-25 15:30:00,212.39,212.46,212.04,212.15,21370.0,209.4131,209.4821,209.068,209.1765,21370.0
2024-06-25 15:40:00,212.12,212.24,212.02,212.09,42104.0,209.1469,209.2652,209.0483,209.1173,42104.0
2024-06-25 15:50:00,212.09,212.54,212.01,212.01,187680.0,209.1173,209.561,209.0384,209.0384,187680.0
2024-06-26 09:30:00,211.33,212.81,211.2,212.09,106094.0,208.368,209.8272,208.2398,209.1173,106094.0
2024-06-26 09:40:00,212.22,212.73,211.91,212.49,47815.0,209.2455,209.7484,208.9398,209.5117,47815.0
2024-06-26 09:50:00,212.59,212.86,212.25,212.38,47985.0,209.6103,209.8765,209.2751,209.4033,47985.0
2024-06-26 10:00:00,212.38,212.91,212.2,212.91,36944.0,209.4033,209.9258,209.2258,209.9258,36944.0
2024-06-26 10:10:00,212.9,213.16,212.48,212.78,18742.0,209.916,210.1723,209.5019,209.7977,18742.0
2024-06-26 10:20:00,212.8,213.16,212.8,212.84,28059.0,209.8174,210.1723,209.8174,209.8568,28059.0
2024-06-26 10:30:00,212.79,212.83,212.33,212.77,18383.0,209.8075,209.847,209.354,209.7878,18383.0
2024-06-26 10:40:00,212.76,212.78,212.43,212.63,14885.0,209.7779,209.7977,209.4526,209.6498,14885.0
2024-06-26 10:50:00,212.56,212.66,212.26,212.66,31451.0,209.5807,209.6793,209.2849,209.6793,31451.0
2024-06-26 11:00:00,212.68,213.06,212.61,212.97,12911.0,209.6991,210.0737,209.63,209.985,12911.0
2024-06-26 11:10:00,213.05,213.06,212.8,213.04,12101.0,210.0639,210.0737,209.8174,210.054,12101.0
2024-06-26 11:20:00,213.03,213.09,212.78,212.94,16520.0,210.0441,210.1033,209.7977,209.9554,16520.0
2024-06-26 11:30:00,213.02,213.02,212.78,212.8,11074.0,210.0343,210.0343,209.7977,209.8174,11074.0
2024-06-26 11:40:00,212.74,212.95,212.64,212.92,12351.0,209.7582,209.9653,209.6596,209.9357,12351.0
2024-06-26 11:50:00,212.87,212.88,212.53,212.71,7844.0,209.8864,209.8963,209.5512,209.7286,7844.0
2024-06-26 12:00:00,212.69,212.77,212.54,212.56,8669.0,209.7089,209.7878,209.561,209.5807,8669.0
2024-06-26 12:10:00,212.66,212.66,212.4,212.5,6527.0,209.6793,209.6793,209.423,209.5216,6527.0
2024-06-26 12:20:00,212.47,212.48,212.29,212.38,6578.0,209.492,209.5019,209.3145,209.4033,6578.0
2024-06-26 12:30:00,212.39,212.48,212.33,212.38,8413.0,209.4131,209.5019,209.354,209.4033,8413.0
2024-06-26 12:40:00,212.35,212.59,212.32,212.51,8385.0,209.3737,209.6103,209.3441,209.5314,8385.0
2024-06-26 12:50:00,212.52,212.55,212.33,212.49,4852.0,209.5413,209.5709,209.354,209.5117,4852.0
2024-06-26 13:00:00,212.41,212.49,212.34,212.44,7313.0,209.4328,209.5117,209.3638,209.4624,7313.0
2024-06-26 13:10:00,212.39,212.49,212.34,212.4,5585.0,209.4131,209.5117,209.3638,209.423,5585.0
2024-06-26 13:20:00,212.33,212.49,212.33,212.49,14898.0,209.354,209.5117,209.354,209.5117,14898.0
2024-06-26 13:30:00,212.5,212.5,212.33,212.41,8332.0,209.5216,209.5216,209.354,209.4328,8332.0
2024-06-26 13:40:00,212.34,212.44,212.28,212.36,22716.0,209.3638,209.4624,209.3047,209.3835,22716.0
2024-06-26 13:50:00,212.34,212.43,212.32,212.41,5744.0,209.3638,209.4526,209.3441,209.4328,5744.0
2024-06-26 14:00:00,212.41,212.48,212.38,212.41,9676.0,209.4328,209.5019,209.4033,209.4328,9676.0
2024-06-26 14:10:00,212.4,212.43,212.31,212.43,9749.0,209.423,209.4526,209.3342,209.4526,9749.0
2024-06-26 14:20:00,212.43,212.49,212.29,212.39,9224.0,209.4526,209.5117,209.3145,209.4131,9224.0
2024-06-26 14:30:00,212.41,212.43,212.19,212.36,22659.0,209.4328,209.4526,209.2159,209.3835,22659.0
2024-06-26 14:40:00,212.39,212.54,212.33,212.49,7936.0,209.4131,209.561,209.354,209.5117,7936.0
2024-06-26 14:50:00,212.52,212.61,212.4,212.53,10254.0,209.5413,209.63,209.423,209.5512,10254.0
2024-06-26 15:00:00,212.51,212.6,212.48,212.59,10145.0,209.5314,209.6202,209.5019,209.6103,10145.0
2024-06-26 15:10:00,212.6,212.62,212.53,212.56,11067.0,209.6202,209.6399,209.5512,209.5807,11067.0
2024-06-26 15:20:00,212.56,212.56,212.34,212.45,15625.0,209.5807,209.5807,209.3638,209.4723,15625.0
2024-06-26 15:30:00,212.46,212.46,212.35,212.38,17040.0,209.4821,209.4821,209.3737,209.4033,17040.0
2024-06-26 15:40:00,212.38,212.41,212.29,212.4,34328.0,209.4033,209.4328,209.3145,209.423,34328.0
2024-06-26 15:50:00,212.41,212.87,212.4,212.63,105936.0,209.4328,209.8864,209.423,209.6498,105936.0
2024-06-27 09:30:00,213.57,213.77,212.61,213.07,75081.0,210.5766,210.7738,209.63,210.0836,75081.0
2024-06-27 09:40:00,213.0,213.64,212.84,213.34,32818.0,210.0146,210.6456,209.8568,210.3498,32818.0
2024-06-27 09:50:00,213.34,213.36,212.77,212.96,27914.0,210.3498,210.3695,209.7878,209.9751,27914.0
2024-06-27 10:00:00,212.96,213.37,212.8,212.94,22617.0,209.9751,210.3794,209.8174,209.9554,22617.0
2024-06-27 10:10:00,212.96,213.16,212.76,213.08,56364.0,209.9751,210.1723,209.7779,210.0934,56364.0
2024-06-27 10:20:00,212.98,213.08,212.83,213.07,13629.0,209.9948,210.0934,209.847,210.0836,13629.0
2024-06-27 10:30:00,213.11,213.25,213.0,213.2,9187.0,210.123,210.2611,210.0146,210.2118,9187.0
2024-06-27 10:40:00,213.15,213.18,212.82,213.11,36564.0,210.1625,210.192,209.8371,210.123,36564.0
2024-06-27 10:50:00,213.06,213.36,212.99,213.18,23879.0,210.0737,210.3695,210.0047,210.192,23879.0
2024-06-27 11:00:00,213.17,213.2,212.5,212.92,13514.0,210.1822,210.2118,209.5216,209.9357,13514.0
2024-06-27 11:10:00,212.91,213.05,212.83,212.91,23297.0,209.9258,210.0639,209.847,209.9258,23297.0
2024-06-27 11:20:00,212.92,212.92,212.34,212.51,16907.0,209.9357,209.9357,209.3638,209.5314,16907.0
2024-06-27 11:30:00,212.51,212.67,212.4,212.66,29270.0,209.5314,209.6892,209.423,209.6793,29270.0
2024-06-27 11:40:00,212.62,212.95,212.55,212.74,45692.0,209.6399,209.9653,209.5709,209.7582,45692.0
2024-06-27 11:50:00,212.68,212.85,212.52,212.69,37075.0,209.6991,209.8667,209.5413,209.7089,37075.0
2024-06-27 12:00:00,212.68,212.8,212.62,212.78,22864.0,209.6991,209.8174,209.6399,209.7977,22864.0
2024-06-27 12:10:00,212.7,212.9,212.68,212.81,9044.0,209.7188,209.916,209.6991,209.8272,9044.0
2024-06-27 12:20:00,212.86,212.98,212.67,212.71,11054.0,209.8765,209.9948,209.6892,209.7286,11054.0
2024-06-27 12:30:00,212.75,212.75,212.41,212.56,30245.0,209.7681,209.7681,209.4328,209.5807,30245.0
2024-06-27 12:40:00,212.5,212.56,212.3,212.34,10642.0,209.5216,209.5807,209.3244,209.3638,10642.0
2024-06-27 12:50:00,212.39,212.7,212.39,212.7,12007.0,209.4131,209.7188,209.4131,209.7188,12007.0
2024-06-27 13:00:00,212.75,212.96,212.7,212.8,13009.0,209.7681,209.9751,209.7188,209.8174,13009.0
2024-06-27 13:10:00,212.76,212.92,212.72,212.9,12680.0,209.7779,209.9357,209.7385,209.916,12680.0
2024-06-27 13:20:00,212.84,213.15,212.84,213.05,7118.0,209.8568,210.1625,209.8568,210.0639,7118.0
2024-06-27 13:30:00,213.06,213.21,213.06,213.12,17108.0,210.0737,210.2216,210.0737,210.1329,17108.0
2024-06-27 13:40:00,213.06,213.11,212.73,212.74,7400.0,210.0737,210.123,209.7484,209.7582,7400.0
2024-06-27 13:50:00,212.75,212.92,212.72,212.75,5705.0,209.7681,209.9357,209.7385,209.7681,5705.0
2024-06-27 14:00:00,212.8,212.81,212.68,212.81,12368.0,209.8174,209.8272,209.6991,209.8272,12368.0
2024-06-27 14:10:00,212.86,212.92,212.74,212.77,6246.0,209.8765,209.9357,209.7582,209.7878,6246.0
2024-06-27 14:20:00,212.78,212.81,212.73,212.76,6726.0,209.7977,209.8272,209.7484,209.7779,6726.0
2024-06-27 14:30:00,212.75,212.81,212.7,212.78,16512.0,209.7681,209.8272,209.7188,209.7977,16512.0
2024-06-27 14:40:00,212.78,212.86,212.74,212.84,9681.0,209.7977,209.8765,209.7582,209.8568,9681.0
2024-06-27 14:50:00,212.84,212.86,212.72,212.8,9754.0,209.8568,209.8765,209.7385,209.8174,9754.0
2024-06-27 15:00:00,212.8,212.84,212.71,212.78,11345.0,209.8174,209.8568,209.7286,209.7977,11345.0
2024-06-27 15:10:00,212.78,212.82,212.73,212.79,13540.0,209.7977,209.8371,209.7484,209.8075,13540.0
2024-06-27 15:20:00,212.79,212.94,212.75,212.93,12829.0,209.8075,209.9554,209.7681,209.9455,12829.0
2024-06-27 15:30:00,212.87,212.92,212.73,212.82,18041.0,209.8864,209.9357,209.7484,209.8371,18041.0
2024-06-27 15:40:00,212.87,212.99,212.73,212.75,16046.0,209.8864,210.0047,209.7484,209.7681,16046.0
2024-06-27 15:50:00,212.74,212.93,212.42,212.6,115020.0,209.7582,209.9455,209.4427,209.6202,115020.0
2024-06-28 09:30:00,212.58,213.37,212.15,212.49,40910.0,209.6005,210.3794,209.1765,209.5117,40910.0
2024-06-28 09:40:00,212.4,212.91,212.14,212.59,53205.0,209.423,209.9258,209.1666,209.6103,53205.0
2024-06-28 09:50:00,212.59,212.86,212.16,212.28,25896.0,209.6103,209.8765,209.1863,209.3047,25896.0
2024-06-28 10:00:00,212.3,213.0,212.25,212.59,18313.0,209.3244,210.0146,209.2751,209.6103,18313.0
2024-06-28 10:10:00,212.56,213.0,212.48,212.75,11838.0,209.5807,210.0146,209.5019,209.7681,11838.0
2024-06-28 10:20:00,212.75,213.13,212.72,212.98,16698.0,209.7681,210.1427,209.7385,209.9948,16698.0
2024-06-28 10:30:00,213.03,213.25,212.94,213.17,7360.0,210.0441,210.2611,209.9554,210.1822,7360.0
2024-06-28 10:40:00,213.16,213.33,213.0,213.31,8873.0,210.1723,210.3399,210.0146,210.3202,8873.0
2024-06-28 10:50:00,213.38,213.39,213.05,213.17,9194.0,210.3892,210.3991,210.0639,210.1822,9194.0
2024-06-28 11:00:00,213.17,213.39,212.96,213.27,25298.0,210.1822,210.3991,209.9751,210.2808,25298.0
2024-06-28 11:10:00,213.27,213.6,213.25,213.41,10036.0,210.2808,210.6062,210.2611,210.4188,10036.0
2024-06-28 11:20:00,213.43,213.62,213.32,213.48,18331.0,210.4385,210.6259,210.3301,210.4878,18331.0
2024-06-28 11:30:00,213.46,213.65,213.38,213.6,15857.0,210.4681,210.6555,210.3892,210.6062,15857.0
2024-06-28 11:40:00,213.56,213.66,213.24,213.36,13115.0,210.5667,210.6653,210.2512,210.3695,13115.0
2024-06-28 11:50:00,213.41,213.74,213.36,213.59,14316.0,210.4188,210.7442,210.3695,210.5963,14316.0
2024-06-28 12:00:00,213.52,213.62,213.16,213.23,8456.0,210.5273,210.6259,210.1723,210.2413,8456.0
2024-06-28 12:10:00,213.17,213.32,213.11,213.29,7860.0,210.1822,210.3301,210.123,210.3005,7860.0
2024-06-28 12:20:00,213.29,213.52,213.23,213.42,13875.0,210.3005,210.5273,210.2413,210.4287,13875.0
2024-06-28 12:30:00,213.38,213.46,213.25,213.27,16023.0,210.3892,210.4681,210.2611,210.2808,16023.0
2024-06-28 12:40:00,213.18,213.52,213.17,213.4,13771.0,210.192,210.5273,210.1822,210.409,13771.0
2024-06-28 12:50:00,213.44,213.55,213.34,213.53,8005.0,210.4484,210.5569,210.3498,210.5371,8005.0
2024-06-28 13:00:00,213.45,214.13,213.45,214.09,12328.0,210.4583,211.1287,210.4583,211.0893,12328.0
2024-06-28 13:10:00,214.13,214.23,214.05,214.14,15651.0,211.1287,211.2273,211.0499,211.1386,15651.0
2024-06-28 13:20:00,214.16,214.4,214.08,214.36,21376.0,211.1583,211.3949,211.0794,211.3555,21376.0
2024-06-28 13:30:00,214.31,214.31,213.92,214.04,21347.0,211.3062,211.3062,210.9217,211.04,21347.0
2024-06-28 13:40:00,214.01,214.01,213.52,213.83,25847.0,211.0104,211.0104,210.5273,210.8329,25847.0
2024-06-28 13:50:00,213.83,213.87,213.52,213.53,15844.0,210.8329,210.8724,210.5273,210.5371,15844.0
2024-06-28 14:00:00,213.48,213.5,213.12,213.4,19443.0,210.4878,210.5076,210.1329,210.409,19443.0
2024-06-28 14:10:00,213.41,213.41,213.12,213.19,7953.0,210.4188,210.4188,210.1329,210.2019,7953.0
2024-06-28 14:20:00,213.22,213.35,213.06,213.17,15107.0,210.2315,210.3597,210.0737,210.1822,15107.0
2024-06-28 14:30:00,213.23,213.26,213.08,213.15,9335.0,210.2413,210.2709,210.0934,210.1625,9335.0
2024-06-28 14:40:00,213.21,213.26,213.03,213.06,19357.0,210.2216,210.2709,210.0441,210.0737,19357.0
2024-06-28 14:50:00,213.06,213.18,213.05,213.12,27101.0,210.0737,210.192,210.0639,210.1329,27101.0
2024-06-28 15:00:00,213.1,213.41,213.08,213.41,24133.0,210.1132,210.4188,210.0934,210.4188,24133.0
2024-06-28 15:10:00,213.49,213.62,213.06,213.28,28440.0,210.4977,210.6259,210.0737,210.2906,28440.0
2024-06-28 15:20:00,213.26,213.43,213.21,213.43,21037.0,210.2709,210.4385,210.2216,210.4385,21037.0
2024-06-28 15:30:00,213.44,213.44,213.06,213.18,34193.0,210.4484,210.4484,210.0737,210.192,34193.0
2024-06-28 15:40:00,213.17,213.46,213.08,213.19,39265.0,210.1822,210.4681,210.0934,210.2019,39265.0
2024-06-28 15:50:00,213.13,213.84,213.13,213.4,143449.0,210.1427,210.8428,210.1427,210.409,143449.0
2024-07-01 09:30:00,214.47,214.5,212.57,213.19,54534.0,211.464,211.4935,209.5906,210.2019,54534.0
2024-07-01 09:40:00,213.21,213.81,212.98,213.73,13439.0,210.2216,210.8132,209.9948,210.7343,13439.0
2024-07-01 09:50:00,213.73,214.17,213.54,213.65,14425.0,210.7343,211.1682,210.547,210.6555,14425.0
2024-07-01 10:00:00,213.65,213.95,213.28,213.4,18167.0,210.6555,210.9513,210.2906,210.409,18167.0
2024-07-01 10:10:00,213.4,213.4,212.92,213.3,21213.0,210.409,210.409,209.9357,210.3104,21213.0
2024-07-01 10:20:00,213.21,213.32,212.95,212.95,13497.0,210.2216,210.3301,209.9653,209.9653,13497.0
2024-07-01 10:30:00,212.95,213.08,212.27,212.77,39572.0,209.9653,210.0934,209.2948,209.7878,39572.0
2024-07-01 10:40:00,212.77,213.25,212.76,213.21,14413.0,209.7878,210.2611,209.7779,210.2216,14413.0
2024-07-01 10:50:00,213.24,213.3,212.69,212.69,17365.0,210.2512,210.3104,209.7089,209.7089,17365.0
2024-07-01 11:00:00,212.75,212.82,212.57,212.64,21385.0,209.7681,209.8371,209.5906,209.6596,21385.0
2024-07-01 11:10:00,212.65,212.66,211.92,211.94,38548.0,209.6695,209.6793,208.9497,208.9694,38548.0
2024-07-01 11:20:00,211.96,212.01,211.46,211.57,14112.0,208.9891,209.0384,208.4962,208.6046,14112.0
2024-07-01 11:30:00,211.55,212.14,211.3,211.87,39697.0,208.5849,209.1666,208.3384,208.9004,39697.0
2024-07-01 11:40:00,211.85,211.99,211.09,211.12,11044.0,208.8807,209.0187,208.1313,208.1609,11044.0
2024-07-01 11:50:00,211.23,211.23,210.58,210.77,46116.0,208.2694,208.2694,207.6285,207.8158,46116.0
2024-07-01 12:00:00,210.71,210.98,210.45,210.58,16278.0,207.7567,208.0229,207.5003,207.6285,16278.0
2024-07-01 12:10:00,210.47,210.59,210.23,210.58,17462.0,207.52,207.6383,207.2834,207.6285,17462.0
2024-07-01 12:20:00,210.58,210.86,210.48,210.59,11911.0,207.6285,207.9046,207.5299,207.6383,11911.0
2024-07-01 12:30:00,210.57,210.68,210.5,210.59,17481.0,207.6186,207.7271,207.5496,207.6383,17481.0
2024-07-01 12:40:00,210.63,210.74,210.45,210.54,28564.0,207.6778,207.7862,207.5003,207.589,28564.0
2024-07-01 12:50:00,210.57,210.57,209.86,209.93,26440.0,207.6186,207.6186,206.9186,206.9876,26440.0
2024-07-01 13:00:00,209.98,210.04,209.8,210.0,11415.0,207.0369,207.0961,206.8594,207.0566,11415.0
2024-07-01 13:10:00,209.99,210.11,209.89,209.98,9330.0,207.0468,207.1651,206.9482,207.0369,9330.0
2024-07-01 13:20:00,210.0,210.1,209.96,210.04,20728.0,207.0566,207.1552,207.0172,207.0961,20728.0
2024-07-01 13:30:00,210.0,210.07,209.53,209.56,10107.0,207.0566,207.1256,206.5932,206.6228,10107.0
2024-07-01 13:40:00,209.62,209.74,209.54,209.62,14718.0,206.6819,206.8003,206.6031,206.6819,14718.0
2024-07-01 13:50:00,209.61,209.61,209.19,209.24,17826.0,206.6721,206.6721,206.258,206.3073,17826.0
2024-07-01 14:00:00,209.27,209.35,209.01,209.16,22057.0,206.3368,206.4157,206.0805,206.2284,22057.0
2024-07-01 14:10:00,209.12,209.23,209.06,209.19,24903.0,206.189,206.2974,206.1298,206.258,24903.0
2024-07-01 14:20:00,209.17,209.36,208.75,208.77,24440.0,206.2383,206.4256,205.8241,205.8439,24440.0
2024-07-01 14:30:00,208.76,208.81,208.35,208.46,28085.0,205.834,205.8833,205.4297,205.5382,28085.0
2024-07-01 14:40:00,208.44,208.75,208.41,208.51,20942.0,205.5185,205.8241,205.4889,205.5875,20942.0
2024-07-01 14:50:00,208.54,208.61,208.33,208.36,14802.0,205.6171,205.6861,205.41,205.4396,14802.0
2024-07-01 15:00:00,208.39,208.64,208.14,208.29,24304.0,205.4692,205.7157,205.2227,205.3706,24304.0
2024-07-01 15:10:00,208.28,208.34,207.9,208.1,27937.0,205.3607,205.4199,204.9861,205.1832,27937.0
2024-07-01 15:20:00,208.11,208.62,208.04,208.52,38224.0,205.1931,205.696,205.1241,205.5974,38224.0
2024-07-01 15:30:00,208.54,208.76,208.5,208.55,39552.0,205.6171,205.834,205.5776,205.6269,39552.0
2024-07-01 15:40:00,208.54,208.92,208.36,208.89,68739.0,205.6171,205.9918,205.4396,205.9622,68739.0
2024-07-01 15:50:00,208.88,209.49,208.88,209.37,167450.0,205.9523,206.5538,205.9523,206.4354,167450.0
2024-07-02 09:30:00,209.28,210.3,209.28,210.0,26068.0,206.3467,207.3524,206.3467,207.0566,26068.0
2024-07-02 09:40:00,210.0,210.1,208.84,208.88,8174.0,207.0566,207.1552,205.9129,205.9523,8174.0
2024-07-02 09:50:00,208.87,209.11,208.54,208.8,23879.0,205.9425,206.1791,205.6171,205.8734,23879.0
2024-07-02 10:00:00,208.84,208.92,208.43,208.58,19443.0,205.9129,205.9918,205.5086,205.6565,19443.0
2024-07-02 10:10:00,208.46,208.46,208.1,208.34,14354.0,205.5382,205.5382,205.1832,205.4199,14354.0
2024-07-02 10:20:00,208.31,208.48,208.1,208.42,23051.0,205.3903,205.5579,205.1832,205.4988,23051.0
2024-07-02 10:30:00,208.43,208.48,208.07,208.25,17310.0,205.5086,205.5579,205.1537,205.3311,17310.0
2024-07-02 10:40:00,208.18,208.3,207.97,208.22,15527.0,205.2621,205.3804,205.0551,205.3016,15527.0
2024-07-02 10:50:00,208.27,208.52,208.09,208.09,13524.0,205.3509,205.5974,205.1734,205.1734,13524.0
2024-07-02 11:00:00,208.04,208.11,207.7,207.73,25085.0,205.1241,205.1931,204.7889,204.8184,25085.0
2024-07-02 11:10:00,207.73,208.11,207.73,208.1,22682.0,204.8184,205.1931,204.8184,205.1832,22682.0
2024-07-02 11:20:00,208.11,208.48,208.1,208.43,9345.0,205.1931,205.5579,205.1832,205.5086,9345.0
2024-07-02 11:30:00,208.43,208.62,208.29,208.58,9518.0,205.5086,205.696,205.3706,205.6565,9518.0
2024-07-02 11:40:00,208.54,208.89,208.54,208.89,17994.0,205.6171,205.9622,205.6171,205.9622,17994.0
2024-07-02 11:50:00,208.84,209.07,208.83,209.03,13985.0,205.9129,206.1397,205.903,206.1002,13985.0
2024-07-02 12:00:00,209.07,209.12,208.83,208.92,10929.0,206.1397,206.189,205.903,205.9918,10929.0
2024-07-02 12:10:00,208.98,209.29,208.95,209.1,11988.0,206.0509,206.3566,206.0213,206.1692,11988.0
2024-07-02 12:20:00,209.08,209.15,208.98,209.0,7642.0,206.1495,206.2185,206.0509,206.0706,7642.0
2024-07-02 12:30:00,208.95,209.07,208.9,208.95,7209.0,206.0213,206.1397,205.972,206.0213,7209.0
2024-07-02 12:40:00,208.89,208.99,208.78,208.79,5303.0,205.9622,206.0608,205.8537,205.8636,5303.0
2024-07-02 12:50:00,208.78,208.95,208.78,208.8,7376.0,205.8537,206.0213,205.8537,205.8734,7376.0
2024-07-02 13:00:00,208.78,208.93,208.78,208.93,7632.0,205.8537,206.0016,205.8537,206.0016,7632.0
2024-07-02 13:10:00,208.95,208.99,208.67,208.69,13224.0,206.0213,206.0608,205.7453,205.765,13224.0
2024-07-02 13:20:00,208.68,208.79,208.62,208.72,13914.0,205.7551,205.8636,205.696,205.7946,13914.0
2024-07-02 13:30:00,208.71,208.74,208.52,208.59,16145.0,205.7847,205.8143,205.5974,205.6664,16145.0
2024-07-02 13:40:00,208.6,208.98,208.58,208.96,10457.0,205.6762,206.0509,205.6565,206.0312,10457.0
2024-07-02 13:50:00,209.02,209.16,208.83,208.83,16595.0,206.0904,206.2284,205.903,205.903,16595.0
2024-07-02 14:00:00,208.83,209.02,208.83,209.01,6338.0,205.903,206.0904,205.903,206.0805,6338.0
2024-07-02 14:10:00,209.01,209.13,209.0,209.01,9223.0,206.0805,206.1988,206.0706,206.0805,9223.0
2024-07-02 14:20:00,209.0,209.17,208.96,209.01,13113.0,206.0706,206.2383,206.0312,206.0805,13113.0
2024-07-02 14:30:00,209.01,209.26,209.0,209.09,11712.0,206.0805,206.327,206.0706,206.1594,11712.0
2024-07-02 14:40:00,209.09,209.17,209.01,209.17,13147.0,206.1594,206.2383,206.0805,206.2383,13147.0
2024-07-02 14:50:00,209.17,209.35,209.16,209.22,15818.0,206.2383,206.4157,206.2284,206.2875,15818.0
2024-07-02 15:00:00,209.21,209.27,209.03,209.14,32801.0,206.2777,206.3368,206.1002,206.2087,32801.0
2024-07-02 15:10:00,209.21,209.23,209.06,209.15,23059.0,206.2777,206.2974,206.1298,206.2185,23059.0
2024-07-02 15:20:00,209.16,209.26,208.98,209.19,28631.0,206.2284,206.327,206.0509,206.258,28631.0
2024-07-02 15:30:00,209.17,209.28,209.15,209.28,27633.0,206.2383,206.3467,206.2185,206.3467,27633.0
2024-07-02 15:40:00,209.28,209.38,209.13,209.23,35572.0,206.3467,206.4453,206.1988,206.2974,35572.0
2024-07-02 15:50:00,209.22,209.56,209.01,209.47,123296.0,206.2875,206.6228,206.0805,206.534,123296.0
2024-07-03 09:30:00,209.01,209.3,208.26,209.05,36531.0,206.0805,206.3664,205.341,206.1199,36531.0
2024-07-03 09:40:00,209.0,209.23,208.76,209.15,10700.0,206.0706,206.2974,205.834,206.2185,10700.0
2024-07-03 09:50:00,209.14,209.66,209.09,209.53,11963.0,206.2087,206.7214,206.1594,206.5932,11963.0
2024-07-03 10:00:00,209.64,209.91,209.37,209.63,9683.0,206.7017,206.9679,206.4354,206.6918,9683.0
2024-07-03 10:10:00,209.65,209.97,209.56,209.86,9171.0,206.7115,207.027,206.6228,206.9186,9171.0
2024-07-03 10:20:00,209.87,209.99,209.53,209.67,12370.0,206.9284,207.0468,206.5932,206.7312,12370.0
2024-07-03 10:30:00,209.68,210.23,209.55,210.2,18576.0,206.7411,207.2834,206.6129,207.2538,18576.0
2024-07-03 10:40:00,210.2,210.32,209.85,209.88,11076.0,207.2538,207.3721,206.9087,206.9383,11076.0
2024-07-03 10:50:00,209.8,209.94,209.36,209.56,7980.0,206.8594,206.9975,206.4256,206.6228,7980.0
2024-07-03 11:00:00,209.66,210.02,209.56,210.02,6995.0,206.7214,207.0763,206.6228,207.0763,6995.0
2024-07-03 11:10:00,210.01,210.01,209.64,209.73,8146.0,207.0665,207.0665,206.7017,206.7904,8146.0
2024-07-03 11:20:00,209.7,209.86,209.65,209.72,9206.0,206.7608,206.9186,206.7115,206.7805,9206.0
2024-07-03 11:30:00,209.73,210.13,209.73,209.97,13879.0,206.7904,207.1848,206.7904,207.027,13879.0
2024-07-03 11:40:00,209.99,209.99,209.65,209.66,7776.0,207.0468,207.0468,206.7115,206.7214,7776.0
2024-07-03 11:50:00,209.65,209.92,209.58,209.67,5780.0,206.7115,206.9777,206.6425,206.7312,5780.0
2024-07-03 12:00:00,209.64,209.76,209.49,209.76,6428.0,206.7017,206.82,206.5538,206.82,6428.0
2024-07-03 12:10:00,209.81,210.14,209.74,209.99,13192.0,206.8693,207.1947,206.8003,207.0468,13192.0
2024-07-03 12:20:00,209.99,210.07,209.87,209.91,10554.0,207.0468,207.1256,206.9284,206.9679,10554.0
2024-07-03 12:30:00,209.93,210.25,209.93,210.03,20952.0,206.9876,207.3031,206.9876,207.0862,20952.0
2024-07-03 12:40:00,209.98,210.22,209.95,210.19,43519.0,207.0369,207.2735,207.0073,207.244,43519.0
2024-07-03 12:50:00,210.15,210.87,210.04,210.22,61296.0,207.2045,207.9144,207.0961,207.2735,61296.0
2024-07-05 09:30:00,210.75,210.75,210.2,210.21,73564.0,207.7961,207.7961,207.2538,207.2637,73564.0
2024-07-05 09:40:00,210.29,210.42,209.73,209.99,18108.0,207.3426,207.4707,206.7904,207.0468,18108.0
2024-07-05 09:50:00,209.99,210.21,209.68,209.91,13712.0,207.0468,207.2637,206.7411,206.9679,13712.0
2024-07-05 10:00:00,209.69,209.73,209.0,209.23,12574.0,206.751,206.7904,206.0706,206.2974,12574.0
2024-07-05 10:10:00,209.23,209.31,208.68,208.8,8311.0,206.2974,206.3763,205.7551,205.8734,8311.0
2024-07-05 10:20:00,208.75,208.94,208.58,208.73,19993.0,205.8241,206.0115,205.6565,205.8044,19993.0
2024-07-05 10:30:00,208.72,209.2,208.72,209.12,25685.0,205.7946,206.2678,205.7946,206.189,25685.0
2024-07-05 10:40:00,209.19,209.19,208.87,209.09,16517.0,206.258,206.258,205.9425,206.1594,16517.0
2024-07-05 10:50:00,209.01,209.16,208.81,208.93,13753.0,206.0805,206.2284,205.8833,206.0016,13753.0
2024-07-05 11:00:00,208.93,209.64,208.93,209.58,6859.0,206.0016,206.7017,206.0016,206.6425,6859.0
2024-07-05 11:10:00,209.49,209.66,209.32,209.47,14285.0,206.5538,206.7214,206.3861,206.534,14285.0
2024-07-05 11:20:00,209.46,209.67,209.45,209.52,13607.0,206.5242,206.7312,206.5143,206.5833,13607.0
2024-07-05 11:30:00,209.61,209.62,209.22,209.22,3576.0,206.6721,206.6819,206.2875,206.2875,3576.0
2024-07-05 11:40:00,209.29,209.71,209.22,209.71,7934.0,206.3566,206.7707,206.2875,206.7707,7934.0
2024-07-05 11:50:00,209.7,209.71,209.19,209.22,14568.0,206.7608,206.7707,206.258,206.2875,14568.0
2024-07-05 12:00:00,209.31,209.39,209.17,209.29,7578.0,206.3763,206.4552,206.2383,206.3566,7578.0
2024-07-05 12:10:00,209.3,209.4,209.21,209.21,8527.0,206.3664,206.465,206.2777,206.2777,8527.0
2024-07-05 12:20:00,209.23,209.37,209.17,209.25,9853.0,206.2974,206.4354,206.2383,206.3171,9853.0
2024-07-05 12:30:00,209.21,209.4,209.21,209.34,8486.0,206.2777,206.465,206.2777,206.4059,8486.0
2024-07-05 12:40:00,209.35,209.41,209.17,209.41,9634.0,206.4157,206.4749,206.2383,206.4749,9634.0
2024-07-05 12:50:00,209.44,209.6,209.41,209.55,3894.0,206.5045,206.6622,206.4749,206.6129,3894.0
2024-07-05 13:00:00,209.51,209.74,209.48,209.53,16620.0,206.5735,206.8003,206.5439,206.5932,16620.0
2024-07-05 13:10:00,209.53,209.68,209.47,209.54,7640.0,206.5932,206.7411,206.534,206.6031,7640.0
2024-07-05 13:20:00,209.54,209.69,209.5,209.53,23453.0,206.6031,206.751,206.5636,206.5932,23453.0
2024-07-05 13:30:00,209.5,209.86,209.45,209.86,6489.0,206.5636,206.9186,206.5143,206.9186,6489.0
2024-07-05 13:40:00,209.82,209.91,209.65,209.71,11699.0,206.8791,206.9679,206.7115,206.7707,11699.0
2024-07-05 13:50:00,209.75,209.85,209.74,209.78,10860.0,206.8101,206.9087,206.8003,206.8397,10860.0
2024-07-05 14:00:00,209.82,210.01,209.82,210.01,10849.0,206.8791,207.0665,206.8791,207.0665,10849.0
2024-07-05 14:10:00,209.98,210.07,209.87,209.95,10279.0,207.0369,207.1256,206.9284,207.0073,10279.0
2024-07-05 14:20:00,209.96,210.21,209.94,210.21,6499.0,207.0172,207.2637,206.9975,207.2637,6499.0
2024-07-05 14:30:00,210.16,210.18,209.96,209.96,6040.0,207.2144,207.2341,207.0172,207.0172,6040.0
2024-07-05 14:40:00,209.97,210.12,209.84,210.12,7162.0,207.027,207.1749,206.8989,207.1749,7162.0
2024-07-05 14:50:00,210.13,210.22,209.96,210.05,15205.0,207.1848,207.2735,207.0172,207.1059,15205.0
2024-07-05 15:00:00,210.01,210.15,210.01,210.12,9286.0,207.0665,207.2045,207.0665,207.1749,9286.0
2024-07-05 15:10:00,210.08,210.23,209.98,210.09,11382.0,207.1355,207.2834,207.0369,207.1454,11382.0
2024-07-05 15:20:00,210.09,210.15,209.87,209.94,13503.0,207.1454,207.2045,206.9284,206.9975,13503.0
2024-07-05 15:30:00,209.95,210.05,209.9,209.97,13108.0,207.0073,207.1059,206.958,207.027,13108.0
2024-07-05 15:40:00,209.99,210.04,209.8,209.88,25037.0,207.0468,207.0961,206.8594,206.9383,25037.0
2024-07-05 15:50:00,209.86,210.35,209.83,210.31,135431.0,206.9186,207.4017,206.889,207.3623,135431.0
2024-07-08 09:30:00,210.35,211.0,210.35,210.77,22323.0,207.4017,208.0426,207.4017,207.8158,22323.0
2024-07-08 09:40:00,210.75,211.42,210.74,211.42,13303.0,207.7961,208.4567,207.7862,208.4567,13303.0
2024-07-08 09:50:00,211.31,211.45,211.11,211.16,11497.0,208.3483,208.4863,208.1511,208.2004,11497.0
2024-07-08 10:00:00,211.16,211.39,210.74,210.88,13653.0,208.2004,208.4271,207.7862,207.9243,13653.0
2024-07-08 10:10:00,210.96,211.25,210.89,210.89,14087.0,208.0032,208.2891,207.9341,207.9341,14087.0
2024-07-08 10:20:00,210.89,210.91,210.47,210.68,11382.0,207.9341,207.9539,207.52,207.7271,11382.0
2024-07-08 10:30:00,210.72,210.9,210.67,210.86,5002.0,207.7665,207.944,207.7172,207.9046,5002.0
2024-07-08 10:40:00,210.76,210.89,210.55,210.55,8207.0,207.806,207.9341,207.5989,207.5989,8207.0
2024-07-08 10:50:00,210.66,210.68,210.51,210.58,6996.0,207.7074,207.7271,207.5595,207.6285,6996.0
2024-07-08 11:00:00,210.68,210.72,210.49,210.52,9493.0,207.7271,207.7665,207.5397,207.5693,9493.0
2024-07-08 11:10:00,210.52,210.52,210.23,210.24,5251.0,207.5693,207.5693,207.2834,207.2933,5251.0
2024-07-08 11:20:00,210.23,210.23,210.11,210.17,4269.0,207.2834,207.2834,207.1651,207.2242,4269.0
2024-07-08 11:30:00,210.2,210.31,210.06,210.06,7858.0,207.2538,207.3623,207.1158,207.1158,7858.0
2024-07-08 11:40:00,210.13,210.16,209.95,210.15,13522.0,207.1848,207.2144,207.0073,207.2045,13522.0
2024-07-08 11:50:00,210.14,210.16,209.83,209.9,10632.0,207.1947,207.2144,206.889,206.958,10632.0
2024-07-08 12:00:00,209.94,209.95,209.82,209.87,12923.0,206.9975,207.0073,206.8791,206.9284,12923.0
2024-07-08 12:10:00,209.88,210.05,209.85,210.05,8399.0,206.9383,207.1059,206.9087,207.1059,8399.0
2024-07-08 12:20:00,210.03,210.14,210.02,210.11,6468.0,207.0862,207.1947,207.0763,207.1651,6468.0
2024-07-08 12:30:00,210.15,210.31,210.1,210.26,4290.0,207.2045,207.3623,207.1552,207.313,4290.0
2024-07-08 12:40:00,210.24,210.38,210.2,210.23,6773.0,207.2933,207.4313,207.2538,207.2834,6773.0
2024-07-08 12:50:00,210.21,210.26,210.08,210.26,3606.0,207.2637,207.313,207.1355,207.313,3606.0
2024-07-08 13:00:00,210.21,210.22,210.02,210.03,5940.0,207.2637,207.2735,207.0763,207.0862,5940.0
2024-07-08 13:10:00,210.02,210.25,210.02,210.19,5136.0,207.0763,207.3031,207.0763,207.244,5136.0
2024-07-08 13:20:00,210.18,210.31,210.14,210.23,11258.0,207.2341,207.3623,207.1947,207.2834,11258.0
2024-07-08 13:30:00,210.27,210.43,210.26,210.34,10395.0,207.3228,207.4806,207.313,207.3919,10395.0
2024-07-08 13:40:00,210.35,210.39,210.23,210.36,5454.0,207.4017,207.4412,207.2834,207.4116,5454.0
2024-07-08 13:50:00,210.36,210.53,210.35,210.51,9072.0,207.4116,207.5792,207.4017,207.5595,9072.0
2024-07-08 14:00:00,210.49,210.56,210.39,210.51,14137.0,207.5397,207.6088,207.4412,207.5595,14137.0
2024-07-08 14:10:00,210.52,210.61,210.45,210.56,16475.0,207.5693,207.6581,207.5003,207.6088,16475.0
2024-07-08 14:20:00,210.56,210.76,210.55,210.72,7093.0,207.6088,207.806,207.5989,207.7665,7093.0
2024-07-08 14:30:00,210.75,211.02,210.74,211.02,11692.0,207.7961,208.0623,207.7862,208.0623,11692.0
2024-07-08 14:40:00,211.0,211.03,210.76,210.91,7556.0,208.0426,208.0722,207.806,207.9539,7556.0
2024-07-08 14:50:00,210.94,211.01,210.84,210.96,14453.0,207.9834,208.0525,207.8848,208.0032,14453.0
2024-07-08 15:00:00,210.96,211.05,210.75,210.8,15198.0,208.0032,208.0919,207.7961,207.8454,15198.0
2024-07-08 15:10:00,210.81,210.87,210.76,210.79,5426.0,207.8553,207.9144,207.806,207.8355,5426.0
2024-07-08 15:20:00,210.76,210.87,210.7,210.81,15040.0,207.806,207.9144,207.7468,207.8553,15040.0
2024-07-08 15:30:00,210.79,210.93,210.63,210.73,23318.0,207.8355,207.9736,207.6778,207.7764,23318.0
2024-07-08 15:40:00,210.73,210.86,210.71,210.77,36205.0,207.7764,207.9046,207.7567,207.8158,36205.0
2024-07-08 15:50:00,210.8,210.81,210.44,210.64,139823.0,207.8454,207.8553,207.4904,207.6876,139823.0
2024-07-09 09:30:00,209.48,209.94,209.05,209.81,31132.0,206.5439,206.9975,206.1199,206.8693,31132.0
2024-07-09 09:40:00,209.76,209.84,209.3,209.56,21524.0,206.82,206.8989,206.3664,206.6228,21524.0
2024-07-09 09:50:00,209.49,209.65,209.2,209.54,20565.0,206.5538,206.7115,206.2678,206.6031,20565.0
2024-07-09 10:00:00,209.65,210.0,209.2,209.31,17067.0,206.7115,207.0566,206.2678,206.3763,17067.0
2024-07-09 10:10:00,209.42,209.42,209.1,209.14,4533.0,206.4847,206.4847,206.1692,206.2087,4533.0
2024-07-09 10:20:00,209.14,209.82,209.14,209.82,18128.0,206.2087,206.8791,206.2087,206.8791,18128.0
2024-07-09 10:30:00,209.92,210.11,209.71,210.09,7742.0,206.9777,207.1651,206.7707,207.1454,7742.0
2024-07-09 10:40:00,210.11,210.39,210.1,210.39,9148.0,207.1651,207.4412,207.1552,207.4412,9148.0
2024-07-09 10:50:00,210.38,210.39,210.18,210.19,2235.0,207.4313,207.4412,207.2341,207.244,2235.0
2024-07-09 11:00:00,210.19,210.36,210.15,210.15,6787.0,207.244,207.4116,207.2045,207.2045,6787.0
2024-07-09 11:10:00,210.16,210.62,210.16,210.58,6610.0,207.2144,207.6679,207.2144,207.6285,6610.0
2024-07-09 11:20:00,210.58,210.58,210.37,210.46,6473.0,207.6285,207.6285,207.4214,207.5102,6473.0
2024-07-09 11:30:00,210.5,210.54,210.14,210.27,3593.0,207.5496,207.589,207.1947,207.3228,3593.0
2024-07-09 11:40:00,210.15,210.34,210.01,210.32,7509.0,207.2045,207.3919,207.0665,207.3721,7509.0
2024-07-09 11:50:00,210.34,210.57,210.32,210.57,10530.0,207.3919,207.6186,207.3721,207.6186,10530.0
2024-07-09 12:00:00,210.45,210.59,210.2,210.44,10231.0,207.5003,207.6383,207.2538,207.4904,10231.0
2024-07-09 12:10:00,210.47,210.62,210.44,210.49,4316.0,207.52,207.6679,207.4904,207.5397,4316.0
2024-07-09 12:20:00,210.52,210.72,210.49,210.71,4978.0,207.5693,207.7665,207.5397,207.7567,4978.0
2024-07-09 12:30:00,210.67,210.67,210.53,210.56,8210.0,207.7172,207.7172,207.5792,207.6088,8210.0
2024-07-09 12:40:00,210.59,210.89,210.57,210.86,8584.0,207.6383,207.9341,207.6186,207.9046,8584.0
2024-07-09 12:50:00,210.79,210.79,210.65,210.75,4091.0,207.8355,207.8355,207.6975,207.7961,4091.0
2024-07-09 13:00:00,210.75,210.81,210.64,210.71,5931.0,207.7961,207.8553,207.6876,207.7567,5931.0
2024-07-09 13:10:00,210.55,210.73,210.55,210.64,5034.0,207.5989,207.7764,207.5989,207.6876,5034.0
2024-07-09 13:20:00,210.64,210.77,210.62,210.7,4835.0,207.6876,207.8158,207.6679,207.7468,4835.0
2024-07-09 13:30:00,210.65,210.68,210.45,210.45,11106.0,207.6975,207.7271,207.5003,207.5003,11106.0
2024-07-09 13:40:00,210.4,210.72,210.38,210.62,10848.0,207.451,207.7665,207.4313,207.6679,10848.0
2024-07-09 13:50:00,210.73,210.76,210.53,210.54,2647.0,207.7764,207.806,207.5792,207.589,2647.0
2024-07-09 14:00:00,210.56,210.63,210.42,210.45,2539.0,207.6088,207.6778,207.4707,207.5003,2539.0
2024-07-09 14:10:00,210.49,210.54,210.4,210.45,8508.0,207.5397,207.589,207.451,207.5003,8508.0
2024-07-09 14:20:00,210.47,210.54,210.18,210.24,8356.0,207.52,207.589,207.2341,207.2933,8356.0
2024-07-09 14:30:00,210.29,210.44,210.26,210.36,6307.0,207.3426,207.4904,207.313,207.4116,6307.0
2024-07-09 14:40:00,210.36,210.37,210.18,210.33,6707.0,207.4116,207.4214,207.2341,207.382,6707.0
2024-07-09 14:50:00,210.29,210.29,210.07,210.07,5385.0,207.3426,207.3426,207.1256,207.1256,5385.0
2024-07-09 15:00:00,210.07,210.12,209.95,210.06,11527.0,207.1256,207.1749,207.0073,207.1158,11527.0
2024-07-09 15:10:00,210.07,210.18,209.98,210.13,10077.0,207.1256,207.2341,207.0369,207.1848,10077.0
2024-07-09 15:20:00,210.12,210.24,210.01,210.24,12750.0,207.1749,207.2933,207.0665,207.2933,12750.0
2024-07-09 15:30:00,210.26,210.3,210.12,210.17,10641.0,207.313,207.3524,207.1749,207.2242,10641.0
2024-07-09 15:40:00,210.19,210.19,210.04,210.15,17959.0,207.244,207.244,207.0961,207.2045,17959.0
2024-07-09 15:50:00,210.15,210.28,209.97,210.01,97365.0,207.2045,207.3327,207.027,207.0665,97365.0
2024-07-10 09:30:00,209.64,210.39,209.3,210.14,29247.0,206.7017,207.4412,206.3664,207.1947,29247.0
2024-07-10 09:40:00,210.12,210.64,209.94,210.39,31967.0,207.1749,207.6876,206.9975,207.4412,31967.0
2024-07-10 09:50:00,210.48,210.49,209.76,210.13,8113.0,207.5299,207.5397,206.82,207.1848,8113.0
2024-07-10 10:00:00,210.14,210.45,209.97,210.0,8984.0,207.1947,207.5003,207.027,207.0566,8984.0
2024-07-10 10:10:00,210.0,210.21,209.87,210.21,11366.0,207.0566,207.2637,206.9284,207.2637,11366.0
2024-07-10 10:20:00,210.2,210.48,210.04,210.04,10238.0,207.2538,207.5299,207.0961,207.0961,10238.0
2024-07-10 10:30:00,210.01,210.39,209.87,210.36,22870.0,207.0665,207.4412,206.9284,207.4116,22870.0
2024-07-10 10:40:00,210.29,210.51,210.23,210.39,14512.0,207.3426,207.5595,207.2834,207.4412,14512.0
2024-07-10 10:50:00,210.37,210.61,210.34,210.43,9179.0,207.4214,207.6581,207.3919,207.4806,9179.0
2024-07-10 11:00:00,210.37,210.48,210.28,210.48,20724.0,207.4214,207.5299,207.3327,207.5299,20724.0
2024-07-10 11:10:00,210.52,210.58,210.29,210.42,14117.0,207.5693,207.6285,207.3426,207.4707,14117.0
2024-07-10 11:20:00,210.4,210.52,210.39,210.41,7710.0,207.451,207.5693,207.4412,207.4609,7710.0
2024-07-10 11:30:00,210.44,210.62,210.43,210.62,4099.0,207.4904,207.6679,207.4806,207.6679,4099.0
2024-07-10 11:40:00,210.6,210.6,210.38,210.39,8224.0,207.6482,207.6482,207.4313,207.4412,8224.0
2024-07-10 11:50:00,210.39,210.44,210.22,210.28,12997.0,207.4412,207.4904,207.2735,207.3327,12997.0
2024-07-10 12:00:00,210.31,210.52,210.3,210.4,17583.0,207.3623,207.5693,207.3524,207.451,17583.0
2024-07-10 12:10:00,210.41,210.52,210.27,210.4,16614.0,207.4609,207.5693,207.3228,207.451,16614.0
2024-07-10 12:20:00,210.44,210.57,210.43,210.45,8529.0,207.4904,207.6186,207.4806,207.5003,8529.0
2024-07-10 12:30:00,210.45,210.48,210.23,210.38,51787.0,207.5003,207.5299,207.2834,207.4313,51787.0
2024-07-10 12:40:00,210.38,210.79,210.38,210.7,14130.0,207.4313,207.8355,207.4313,207.7468,14130.0
2024-07-10 12:50:00,210.76,210.85,210.7,210.79,7446.0,207.806,207.8947,207.7468,207.8355,7446.0
2024-07-10 13:00:00,210.78,210.94,210.72,210.82,7820.0,207.8257,207.9834,207.7665,207.8651,7820.0
2024-07-10 13:10:00,210.82,211.06,210.82,211.05,18953.0,207.8651,208.1018,207.8651,208.0919,18953.0
2024-07-10 13:20:00,211.03,211.07,210.97,210.97,5022.0,208.0722,208.1116,208.013,208.013,5022.0
2024-07-10 13:30:00,210.94,211.03,210.87,210.9,2784.0,207.9834,208.0722,207.9144,207.944,2784.0
2024-07-10 13:40:00,210.89,211.02,210.83,210.98,9397.0,207.9341,208.0623,207.875,208.0229,9397.0
2024-07-10 13:50:00,210.95,211.01,210.84,210.99,18901.0,207.9933,208.0525,207.8848,208.0327,18901.0
2024-07-10 14:00:00,210.93,211.12,210.93,210.98,4162.0,207.9736,208.1609,207.9736,208.0229,4162.0
2024-07-10 14:10:00,210.98,211.2,210.97,211.05,6644.0,208.0229,208.2398,208.013,208.0919,6644.0
2024-07-10 14:20:00,211.07,211.33,211.02,211.27,7345.0,208.1116,208.368,208.0623,208.3088,7345.0
2024-07-10 14:30:00,211.31,211.43,211.24,211.39,5096.0,208.3483,208.4666,208.2792,208.4271,5096.0
2024-07-10 14:40:00,211.38,211.46,211.31,211.41,5351.0,208.4173,208.4962,208.3483,208.4469,5351.0
2024-07-10 14:50:00,211.43,211.62,211.4,211.62,8934.0,208.4666,208.6539,208.437,208.6539,8934.0
2024-07-10 15:00:00,211.57,211.69,211.57,211.67,4763.0,208.6046,208.7229,208.6046,208.7032,4763.0
2024-07-10 15:10:00,211.7,211.94,211.7,211.9,9126.0,208.7328,208.9694,208.7328,208.93,9126.0
2024-07-10 15:20:00,211.87,211.87,211.4,211.44,23820.0,208.9004,208.9004,208.437,208.4764,23820.0
2024-07-10 15:30:00,211.4,211.47,211.26,211.27,29453.0,208.437,208.506,208.299,208.3088,29453.0
2024-07-10 15:40:00,211.27,211.3,210.82,210.83,62151.0,208.3088,208.3384,207.8651,207.875,62151.0
2024-07-10 15:50:00,210.82,211.21,210.73,211.18,162069.0,207.8651,208.2497,207.7764,208.2201,162069.0
2024-07-11 09:30:00,211.03,211.47,210.23,211.21,33066.0,208.0722,208.506,207.2834,208.2497,33066.0
2024-07-11 09:40:00,211.42,211.79,211.03,211.79,9998.0,208.4567,208.8215,208.0722,208.8215,9998.0
2024-07-11 09:50:00,211.81,212.23,211.38,211.61,9666.0,208.8412,209.2554,208.4173,208.6441,9666.0
2024-07-11 10:00:00,211.84,212.03,211.52,211.85,8687.0,208.8708,209.0582,208.5553,208.8807,8687.0
2024-07-11 10:10:00,211.76,212.37,211.63,212.11,10564.0,208.7919,209.3934,208.6638,209.137,10564.0
2024-07-11 10:20:00,212.09,212.29,211.77,211.77,9295.0,209.1173,209.3145,208.8018,208.8018,9295.0
2024-07-11 10:30:00,211.82,211.84,211.43,211.51,13509.0,208.8511,208.8708,208.4666,208.5455,13509.0
2024-07-11 10:40:00,211.51,211.62,211.14,211.6,9835.0,208.5455,208.6539,208.1806,208.6342,9835.0
2024-07-11 10:50:00,211.59,211.69,211.33,211.62,12596.0,208.6243,208.7229,208.368,208.6539,12596.0
2024-07-11 11:00:00,211.64,212.09,211.62,211.93,12852.0,208.6736,209.1173,208.6539,208.9596,12852.0
2024-07-11 11:10:00,211.97,212.12,211.8,211.83,6501.0,208.999,209.1469,208.8314,208.861,6501.0
2024-07-11 11:20:00,211.84,212.34,211.78,212.34,6911.0,208.8708,209.3638,208.8117,209.3638,6911.0
2024-07-11 11:30:00,212.36,212.68,212.24,212.67,8773.0,209.3835,209.6991,209.2652,209.6892,8773.0
2024-07-11 11:40:00,212.71,212.75,212.4,212.4,5716.0,209.7286,209.7681,209.423,209.423,5716.0
2024-07-11 11:50:00,212.45,212.73,212.36,212.43,6681.0,209.4723,209.7484,209.3835,209.4526,6681.0
2024-07-11 12:00:00,212.41,212.41,212.01,212.24,6092.0,209.4328,209.4328,209.0384,209.2652,6092.0
2024-07-11 12:10:00,212.2,212.2,211.75,211.75,4386.0,209.2258,209.2258,208.7821,208.7821,4386.0
2024-07-11 12:20:00,211.85,211.9,211.75,211.84,11302.0,208.8807,208.93,208.7821,208.8708,11302.0
2024-07-11 12:30:00,211.83,211.9,211.52,211.57,7455.0,208.861,208.93,208.5553,208.6046,7455.0
2024-07-11 12:40:00,211.53,211.82,211.53,211.8,4747.0,208.5652,208.8511,208.5652,208.8314,4747.0
2024-07-11 12:50:00,211.8,211.84,211.68,211.83,3883.0,208.8314,208.8708,208.7131,208.861,3883.0
2024-07-11 13:00:00,211.86,212.09,211.79,212.07,3241.0,208.8905,209.1173,208.8215,209.0976,3241.0
2024-07-11 13:10:00,212.01,212.1,211.89,211.97,3498.0,209.0384,209.1272,208.9201,208.999,3498.0
2024-07-11 13:20:00,211.94,212.09,211.89,212.06,4850.0,208.9694,209.1173,208.9201,209.0877,4850.0
2024-07-11 13:30:00,212.03,212.18,211.99,212.09,7159.0,209.0582,209.2061,209.0187,209.1173,7159.0
2024-07-11 13:40:00,212.07,212.49,212.06,212.33,10883.0,209.0976,209.5117,209.0877,209.354,10883.0
2024-07-11 13:50:00,212.36,212.52,212.24,212.5,8821.0,209.3835,209.5413,209.2652,209.5216,8821.0
2024-07-11 14:00:00,212.55,212.69,212.48,212.63,10887.0,209.5709,209.7089,209.5019,209.6498,10887.0
2024-07-11 14:10:00,212.63,212.74,212.6,212.62,8475.0,209.6498,209.7582,209.6202,209.6399,8475.0
2024-07-11 14:20:00,212.61,212.64,212.38,212.39,12111.0,209.63,209.6596,209.4033,209.4131,12111.0
2024-07-11 14:30:00,212.39,212.73,212.35,212.35,12117.0,209.4131,209.7484,209.3737,209.3737,12117.0
2024-07-11 14:40:00,212.47,212.47,212.2,212.39,7766.0,209.492,209.492,209.2258,209.4131,7766.0
2024-07-11 14:50:00,212.38,212.46,212.19,212.28,17472.0,209.4033,209.4821,209.2159,209.3047,17472.0
2024-07-11 15:00:00,212.28,212.28,211.95,212.05,6950.0,209.3047,209.3047,208.9793,209.0779,6950.0
2024-07-11 15:10:00,212.09,212.22,211.99,212.2,11545.0,209.1173,209.2455,209.0187,209.2258,11545.0
2024-07-11 15:20:00,212.23,212.38,212.16,212.25,11050.0,209.2554,209.4033,209.1863,209.2751,11050.0
2024-07-11 15:30:00,212.26,212.33,212.08,212.13,13374.0,209.2849,209.354,209.1075,209.1568,13374.0
2024-07-11 15:40:00,212.09,212.14,211.96,212.06,16240.0,209.1173,209.1666,208.9891,209.0877,16240.0
2024-07-11 15:50:00,212.07,212.29,211.75,211.76,91783.0,209.0976,209.3145,208.7821,208.7919,91783.0
2024-07-12 09:30:00,212.5,213.15,211.73,213.01,54010.0,209.5216,210.1625,208.7624,210.0244,54010.0
2024-07-12 09:40:00,212.88,213.07,212.28,212.68,4713.0,209.8963,210.0836,209.3047,209.6991,4713.0
2024-07-12 09:50:00,212.77,212.82,212.51,212.53,3587.0,209.7878,209.8371,209.5314,209.5512,3587.0
2024-07-12 10:00:00,212.52,212.59,212.09,212.1,10619.0,209.5413,209.6103,209.1173,209.1272,10619.0
2024-07-12 10:10:00,212.11,212.58,212.11,212.46,8540.0,209.137,209.6005,209.137,209.4821,8540.0
2024-07-12 10:20:00,212.45,212.49,212.14,212.45,10761.0,209.4723,209.5117,209.1666,209.4723,10761.0
2024-07-12 10:30:00,212.48,212.52,212.19,212.44,16730.0,209.5019,209.5413,209.2159,209.4624,16730.0
2024-07-12 10:40:00,212.48,212.93,212.43,212.93,16987.0,209.5019,209.9455,209.4526,209.9455,16987.0
2024-07-12 10:50:00,212.93,213.18,212.93,213.14,6788.0,209.9455,210.192,209.9455,210.1526,6788.0
2024-07-12 11:00:00,213.06,213.37,213.03,213.27,48922.0,210.0737,210.3794,210.0441,210.2808,48922.0
2024-07-12 11:10:00,213.27,213.27,212.96,213.08,4533.0,210.2808,210.2808,209.9751,210.0934,4533.0
2024-07-12 11:20:00,213.08,213.42,213.04,213.42,11178.0,210.0934,210.4287,210.054,210.4287,11178.0
2024-07-12 11:30:00,213.47,213.55,213.27,213.4,8769.0,210.478,210.5569,210.2808,210.409,8769.0
2024-07-12 11:40:00,213.43,213.43,213.27,213.27,2243.0,210.4385,210.4385,210.2808,210.2808,2243.0
2024-07-12 11:50:00,213.26,213.59,213.23,213.53,7083.0,210.2709,210.5963,210.2413,210.5371,7083.0
2024-07-12 12:00:00,213.54,213.59,213.22,213.46,13482.0,210.547,210.5963,210.2315,210.4681,13482.0
2024-07-12 12:10:00,213.52,213.64,213.39,213.49,13266.0,210.5273,210.6456,210.3991,210.4977,13266.0
2024-07-12 12:20:00,213.49,213.56,213.27,213.52,16027.0,210.4977,210.5667,210.2808,210.5273,16027.0
2024-07-12 12:30:00,213.46,213.6,213.45,213.51,9526.0,210.4681,210.6062,210.4583,210.5174,9526.0
2024-07-12 12:40:00,213.54,213.72,213.5,213.63,13903.0,210.547,210.7245,210.5076,210.6357,13903.0
2024-07-12 12:50:00,213.62,213.83,213.62,213.83,2799.0,210.6259,210.8329,210.6259,210.8329,2799.0
2024-07-12 13:00:00,213.77,213.85,213.74,213.76,3221.0,210.7738,210.8527,210.7442,210.7639,3221.0
2024-07-12 13:10:00,213.75,213.92,213.67,213.92,10334.0,210.7541,210.9217,210.6752,210.9217,10334.0
2024-07-12 13:20:00,213.92,214.23,213.92,214.06,10373.0,210.9217,211.2273,210.9217,211.0597,10373.0
2024-07-12 13:30:00,214.06,214.19,214.03,214.18,5216.0,211.0597,211.1879,211.0301,211.178,5216.0
2024-07-12 13:40:00,214.13,214.31,214.13,214.29,4212.0,211.1287,211.3062,211.1287,211.2865,4212.0
2024-07-12 13:50:00,214.31,214.38,214.18,214.21,4335.0,211.3062,211.3752,211.178,211.2076,4335.0
2024-07-12 14:00:00,214.09,214.16,214.07,214.13,19257.0,211.0893,211.1583,211.0696,211.1287,19257.0
2024-07-12 14:10:00,214.12,214.15,213.91,213.99,8096.0,211.1189,211.1484,210.9118,210.9907,8096.0
2024-07-12 14:20:00,213.92,213.92,213.69,213.77,3374.0,210.9217,210.9217,210.6949,210.7738,3374.0
2024-07-12 14:30:00,213.77,213.9,213.69,213.89,2633.0,210.7738,210.902,210.6949,210.8921,2633.0
2024-07-12 14:40:00,213.91,214.04,213.86,213.89,4196.0,210.9118,211.04,210.8625,210.8921,4196.0
2024-07-12 14:50:00,213.92,214.0,213.78,213.96,4457.0,210.9217,211.0006,210.7836,210.9611,4457.0
2024-07-12 15:00:00,213.97,213.98,213.87,213.91,4704.0,210.971,210.9808,210.8724,210.9118,4704.0
2024-07-12 15:10:00,213.95,214.08,213.92,214.08,5422.0,210.9513,211.0794,210.9217,211.0794,5422.0
2024-07-12 15:20:00,214.05,214.15,214.04,214.13,4909.0,211.0499,211.1484,211.04,211.1287,4909.0
2024-07-12 15:30:00,214.06,214.36,213.97,214.31,35326.0,211.0597,211.3555,210.971,211.3062,35326.0
2024-07-12 15:40:00,214.27,214.33,214.0,214.09,13815.0,211.2668,211.3259,211.0006,211.0893,13815.0
2024-07-12 15:50:00,214.05,214.16,213.54,213.81,69939.0,211.0499,211.1583,210.547,210.8132,69939.0
2024-07-15 09:30:00,213.76,214.26,213.53,214.21,43165.0,210.7639,211.2569,210.5371,211.2076,43165.0
2024-07-15 09:40:00,214.3,214.4,213.76,214.3,5746.0,211.2963,211.3949,210.7639,211.2963,5746.0
2024-07-15 09:50:00,214.23,215.38,214.23,215.35,16649.0,211.2273,212.3612,211.2273,212.3316,16649.0
2024-07-15 10:00:00,215.35,216.15,215.3,215.66,12796.0,212.3316,213.1204,212.2823,212.6373,12796.0
2024-07-15 10:10:00,215.61,215.95,215.39,215.39,7653.0,212.588,212.9232,212.3711,212.3711,7653.0
2024-07-15 10:20:00,215.49,215.83,215.38,215.4,6681.0,212.4697,212.8049,212.3612,212.3809,6681.0
2024-07-15 10:30:00,215.42,215.76,215.42,215.48,5502.0,212.4006,212.7359,212.4006,212.4598,5502.0
2024-07-15 10:40:00,215.5,215.73,215.41,215.45,7177.0,212.4795,212.7063,212.3908,212.4302,7177.0
2024-07-15 10:50:00,215.4,215.56,215.23,215.45,4281.0,212.3809,212.5387,212.2133,212.4302,4281.0
2024-07-15 11:00:00,215.4,215.56,215.23,215.36,3989.0,212.3809,212.5387,212.2133,212.3415,3989.0
2024-07-15 11:10:00,215.26,215.48,215.26,215.39,5309.0,212.2429,212.4598,212.2429,212.3711,5309.0
2024-07-15 11:20:00,215.3,215.32,215.1,215.15,3168.0,212.2823,212.3021,212.0851,212.1344,3168.0
2024-07-15 11:30:00,215.14,215.4,215.05,215.38,6783.0,212.1246,212.3809,212.0358,212.3612,6783.0
2024-07-15 11:40:00,215.31,215.61,215.31,215.49,8653.0,212.2922,212.588,212.2922,212.4697,8653.0
2024-07-15 11:50:00,215.41,216.0,215.41,215.99,8294.0,212.3908,212.9725,212.3908,212.9627,8294.0
2024-07-15 12:00:00,215.94,216.16,215.91,216.08,7034.0,212.9134,213.1303,212.8838,213.0514,7034.0
2024-07-15 12:10:00,216.07,216.3,216.0,216.23,5215.0,213.0415,213.2683,212.9725,213.1993,5215.0
2024-07-15 12:20:00,216.22,216.3,216.05,216.05,3084.0,213.1894,213.2683,213.0218,213.0218,3084.0
2024-07-15 12:30:00,215.98,216.16,215.86,216.16,6962.0,212.9528,213.1303,212.8345,213.1303,6962.0
2024-07-15 12:40:00,216.03,216.1,215.87,215.87,2152.0,213.0021,213.0711,212.8443,212.8443,2152.0
2024-07-15 12:50:00,215.9,216.03,215.9,215.97,3352.0,212.8739,213.0021,212.8739,212.9429,3352.0
2024-07-15 13:00:00,215.98,216.07,215.91,216.07,4311.0,212.9528,213.0415,212.8838,213.0415,4311.0
2024-07-15 13:10:00,216.09,216.24,215.99,216.2,4277.0,213.0613,213.2092,212.9627,213.1697,4277.0
2024-07-15 13:20:00,216.13,216.15,215.98,216.0,2730.0,213.1007,213.1204,212.9528,212.9725,2730.0
2024-07-15 13:30:00,215.97,215.97,215.52,215.58,10797.0,212.9429,212.9429,212.4992,212.5584,10797.0
2024-07-15 13:40:00,215.56,215.69,215.43,215.44,5575.0,212.5387,212.6669,212.4105,212.4204,5575.0
2024-07-15 13:50:00,215.44,215.8,215.35,215.68,9210.0,212.4204,212.7753,212.3316,212.657,9210.0
2024-07-15 14:00:00,215.68,215.68,215.51,215.55,7229.0,212.657,212.657,212.4894,212.5288,7229.0
2024-07-15 14:10:00,215.55,215.6,215.45,215.51,7042.0,212.5288,212.5781,212.4302,212.4894,7042.0
2024-07-15 14:20:00,215.53,215.86,215.47,215.81,6580.0,212.5091,212.8345,212.4499,212.7852,6580.0
2024-07-15 14:30:00,215.84,215.94,215.64,215.67,7244.0,212.8148,212.9134,212.6176,212.6471,7244.0
2024-07-15 14:40:00,215.67,215.83,215.54,215.56,10368.0,212.6471,212.8049,212.519,212.5387,10368.0
2024-07-15 14:50:00,215.58,215.95,215.56,215.9,11010.0,212.5584,212.9232,212.5387,212.8739,11010.0
2024-07-15 15:00:00,215.86,216.12,215.7,216.12,16916.0,212.8345,213.0908,212.6767,213.0908,16916.0
2024-07-15 15:10:00,216.14,216.23,216.02,216.19,16671.0,213.1106,213.1993,212.9922,213.1599,16671.0
2024-07-15 15:20:00,216.23,216.36,216.2,216.27,10849.0,213.1993,213.3275,213.1697,213.2387,10849.0
2024-07-15 15:30:00,216.32,216.6,216.31,216.41,10411.0,213.288,213.5641,213.2782,213.3768,10411.0
2024-07-15 15:40:00,216.41,216.45,215.97,216.05,26006.0,213.3768,213.4162,212.9429,213.0218,26006.0
2024-07-15 15:50:00,216.03,216.49,215.91,216.01,152233.0,213.0021,213.4557,212.8838,212.9824,152233.0
2024-07-16 09:30:00,217.05,218.2,216.81,217.32,54078.0,214.0078,215.1417,213.7712,214.274,54078.0
2024-07-16 09:40:00,217.59,218.33,216.93,218.19,12214.0,214.5402,215.2699,213.8895,215.1318,12214.0
2024-07-16 09:50:00,218.27,219.38,218.27,219.15,24124.0,215.2107,216.3051,215.2107,216.0784,24124.0
2024-07-16 10:00:00,219.2,219.79,219.13,219.64,20176.0,216.1277,216.7094,216.0586,216.5615,20176.0
2024-07-16 10:10:00,219.64,219.77,219.37,219.73,11165.0,216.5615,216.6897,216.2953,216.6502,11165.0
2024-07-16 10:20:00,219.75,219.83,219.48,219.67,11442.0,216.67,216.7488,216.4037,216.5911,11442.0
2024-07-16 10:30:00,219.65,219.65,219.3,219.42,17238.0,216.5714,216.5714,216.2263,216.3446,17238.0
2024-07-16 10:40:00,219.45,219.79,219.36,219.56,20722.0,216.3742,216.7094,216.2854,216.4826,20722.0
2024-07-16 10:50:00,219.55,219.86,219.5,219.56,33016.0,216.4728,216.7784,216.4235,216.4826,33016.0
2024-07-16 11:00:00,219.56,219.75,219.1,219.75,13881.0,216.4826,216.67,216.0291,216.67,13881.0
2024-07-16 11:10:00,219.7,219.85,219.59,219.82,10800.0,216.6207,216.7686,216.5122,216.739,10800.0
2024-07-16 11:20:00,219.86,219.87,219.74,219.78,10059.0,216.7784,216.7883,216.6601,216.6995,10059.0
2024-07-16 11:30:00,219.74,219.78,219.53,219.65,6461.0,216.6601,216.6995,216.453,216.5714,6461.0
2024-07-16 11:40:00,219.65,219.75,219.49,219.51,12247.0,216.5714,216.67,216.4136,216.4333,12247.0
2024-07-16 11:50:00,219.53,219.81,219.46,219.6,46962.0,216.453,216.7291,216.384,216.5221,46962.0
2024-07-16 12:00:00,219.55,219.63,219.49,219.6,16622.0,216.4728,216.5516,216.4136,216.5221,16622.0
2024-07-16 12:10:00,219.55,219.73,219.49,219.63,28978.0,216.4728,216.6502,216.4136,216.5516,28978.0
2024-07-16 12:20:00,219.62,219.7,219.56,219.61,16577.0,216.5418,216.6207,216.4826,216.5319,16577.0
2024-07-16 12:30:00,219.61,220.25,219.59,220.25,30974.0,216.5319,217.163,216.5122,217.163,30974.0
2024-07-16 12:40:00,220.21,220.76,220.15,220.64,19137.0,217.1235,217.6658,217.0644,217.5475,19137.0
2024-07-16 12:50:00,220.64,220.64,220.34,220.46,12428.0,217.5475,217.5475,217.2517,217.37,12428.0
2024-07-16 13:00:00,220.47,220.59,220.39,220.51,6600.0,217.3799,217.4982,217.301,217.4193,6600.0
2024-07-16 13:10:00,220.47,220.47,219.94,219.94,9685.0,217.3799,217.3799,216.8573,216.8573,9685.0
2024-07-16 13:20:00,219.97,220.11,219.83,219.89,18856.0,216.8869,217.0249,216.7488,216.808,18856.0
2024-07-16 13:30:00,219.87,220.04,219.8,219.95,14784.0,216.7883,216.9559,216.7193,216.8672,14784.0
2024-07-16 13:40:00,219.95,220.08,219.77,219.97,10872.0,216.8672,216.9953,216.6897,216.8869,10872.0
2024-07-16 13:50:00,220.02,220.05,219.81,219.81,15559.0,216.9362,216.9658,216.7291,216.7291,15559.0
2024-07-16 14:00:00,219.77,219.84,219.59,219.81,8619.0,216.6897,216.7587,216.5122,216.7291,8619.0
2024-07-16 14:10:00,219.84,220.09,219.83,219.99,25728.0,216.7587,217.0052,216.7488,216.9066,25728.0
2024-07-16 14:20:00,220.02,220.17,219.85,219.95,7248.0,216.9362,217.0841,216.7686,216.8672,7248.0
2024-07-16 14:30:00,219.92,220.12,219.9,219.97,10146.0,216.8376,217.0348,216.8179,216.8869,10146.0
2024-07-16 14:40:00,220.01,220.1,219.95,220.05,8282.0,216.9263,217.0151,216.8672,216.9658,8282.0
2024-07-16 14:50:00,220.1,220.19,219.94,220.16,12116.0,217.0151,217.1038,216.8573,217.0742,12116.0
2024-07-16 15:00:00,220.16,220.22,220.08,220.11,10518.0,217.0742,217.1334,216.9953,217.0249,10518.0
2024-07-16 15:10:00,220.13,220.21,220.08,220.18,16278.0,217.0446,217.1235,216.9953,217.0939,16278.0
2024-07-16 15:20:00,220.2,220.4,220.2,220.27,15901.0,217.1137,217.3108,217.1137,217.1827,15901.0
2024-07-16 15:30:00,220.23,220.54,220.2,220.5,17164.0,217.1432,217.4489,217.1137,217.4094,17164.0
2024-07-16 15:40:00,220.52,220.64,220.36,220.44,36616.0,217.4292,217.5475,217.2714,217.3503,36616.0
2024-07-16 15:50:00,220.47,220.96,220.41,220.94,136805.0,217.3799,217.863,217.3207,217.8433,136805.0
2024-07-17 09:30:00,221.43,222.46,221.21,221.77,63372.0,218.3264,219.342,218.1095,218.6616,63372.0
2024-07-17 09:40:00,221.89,222.32,221.46,221.97,15645.0,218.78,219.2039,218.356,218.8588,15645.0
2024-07-17 09:50:00,222.08,222.83,221.94,222.69,35923.0,218.9673,219.7068,218.8293,219.5688,35923.0
2024-07-17 10:00:00,222.56,224.04,222.56,223.53,65195.0,219.4406,220.8998,219.4406,220.397,65195.0
2024-07-17 10:10:00,223.47,223.86,223.03,223.03,26107.0,220.3378,220.7224,219.904,219.904,26107.0
2024-07-17 10:20:00,223.05,223.14,222.56,222.63,25779.0,219.9237,220.0124,219.4406,219.5096,25779.0
2024-07-17 10:30:00,222.75,222.79,222.23,222.41,20791.0,219.6279,219.6674,219.1152,219.2927,20791.0
2024-07-17 10:40:00,222.5,222.81,222.34,222.7,23732.0,219.3814,219.6871,219.2237,219.5786,23732.0
2024-07-17 10:50:00,222.98,223.49,222.88,223.14,13030.0,219.8547,220.3575,219.7561,220.0124,13030.0
2024-07-17 11:00:00,223.14,223.42,223.06,223.42,13263.0,220.0124,220.2885,219.9336,220.2885,13263.0
2024-07-17 11:10:00,223.4,223.65,222.9,223.04,12857.0,220.2688,220.5153,219.7758,219.9138,12857.0
2024-07-17 11:20:00,222.88,223.11,222.87,222.93,8331.0,219.7561,219.9829,219.7462,219.8054,8331.0
2024-07-17 11:30:00,222.96,223.27,222.85,223.26,8711.0,219.835,220.1406,219.7265,220.1308,8711.0
2024-07-17 11:40:00,223.16,223.51,223.16,223.51,6615.0,220.0322,220.3773,220.0322,220.3773,6615.0
2024-07-17 11:50:00,223.5,223.78,223.36,223.66,15785.0,220.3674,220.6435,220.2294,220.5252,15785.0
2024-07-17 12:00:00,223.64,223.67,223.49,223.6,13557.0,220.5054,220.535,220.3575,220.466,13557.0
2024-07-17 12:10:00,223.74,223.79,223.52,223.65,11274.0,220.604,220.6533,220.3871,220.5153,11274.0
2024-07-17 12:20:00,223.71,223.99,223.65,223.73,12643.0,220.5745,220.8505,220.5153,220.5942,12643.0
2024-07-17 12:30:00,223.7,223.83,223.61,223.81,9324.0,220.5646,220.6928,220.4759,220.6731,9324.0
2024-07-17 12:40:00,223.85,224.13,223.8,224.03,10468.0,220.7125,220.9886,220.6632,220.89,10468.0
2024-07-17 12:50:00,224.05,224.17,223.93,224.03,7513.0,220.9097,221.028,220.7914,220.89,7513.0
2024-07-17 13:00:00,224.05,224.05,223.81,223.88,10256.0,220.9097,220.9097,220.6731,220.7421,10256.0
2024-07-17 13:10:00,223.88,224.08,223.64,224.01,6441.0,220.7421,220.9393,220.5054,220.8703,6441.0
2024-07-17 13:20:00,223.98,224.08,223.86,223.87,5724.0,220.8407,220.9393,220.7224,220.7322,5724.0
2024-07-17 13:30:00,223.91,223.92,223.51,223.65,6341.0,220.7717,220.7815,220.3773,220.5153,6341.0
2024-07-17 13:40:00,223.63,223.94,223.63,223.84,6463.0,220.4956,220.8012,220.4956,220.7026,6463.0
2024-07-17 13:50:00,223.78,223.92,223.77,223.8,4009.0,220.6435,220.7815,220.6336,220.6632,4009.0
2024-07-17 14:00:00,223.76,223.79,223.64,223.79,6743.0,220.6238,220.6533,220.5054,220.6533,6743.0
2024-07-17 14:10:00,223.79,223.85,223.6,223.69,15608.0,220.6533,220.7125,220.466,220.5547,15608.0
2024-07-17 14:20:00,223.77,224.06,223.76,224.04,4968.0,220.6336,220.9196,220.6238,220.8998,4968.0
2024-07-17 14:30:00,224.0,224.22,224.0,224.08,7360.0,220.8604,221.0773,220.8604,220.9393,7360.0
2024-07-17 14:40:00,224.09,224.18,223.68,223.85,18362.0,220.9491,221.0379,220.5449,220.7125,18362.0
2024-07-17 14:50:00,223.87,223.88,223.69,223.69,13737.0,220.7322,220.7421,220.5547,220.5547,13737.0
2024-07-17 15:00:00,223.77,223.81,223.6,223.73,8115.0,220.6336,220.6731,220.466,220.5942,8115.0
2024-07-17 15:10:00,223.69,223.79,223.48,223.49,22219.0,220.5547,220.6533,220.3477,220.3575,22219.0
2024-07-17 15:20:00,223.46,223.67,223.45,223.64,13546.0,220.328,220.535,220.3181,220.5054,13546.0
2024-07-17 15:30:00,223.64,223.67,223.44,223.45,17171.0,220.5054,220.535,220.3082,220.3181,17171.0
2024-07-17 15:40:00,223.45,223.47,222.98,223.05,24511.0,220.3181,220.3378,219.8547,219.9237,24511.0
2024-07-17 15:50:00,223.05,223.43,223.05,223.29,82814.0,219.9237,220.2984,219.9237,220.1603,82814.0
2024-07-18 09:30:00,222.65,222.89,221.66,222.72,34132.0,219.5293,219.7659,218.5532,219.5983,34132.0
2024-07-18 09:40:00,222.79,223.6,222.79,223.06,8979.0,219.6674,220.466,219.6674,219.9336,8979.0
2024-07-18 09:50:00,223.13,223.78,223.0,223.71,16504.0,220.0026,220.6435,219.8744,220.5745,16504.0
2024-07-18 10:00:00,223.65,223.78,223.36,223.42,5405.0,220.5153,220.6435,220.2294,220.2885,5405.0
2024-07-18 10:10:00,223.7,224.07,223.67,223.78,8566.0,220.5646,220.9294,220.535,220.6435,8566.0
2024-07-18 10:20:00,223.68,224.08,223.68,223.8,7590.0,220.5449,220.9393,220.5449,220.6632,7590.0
2024-07-18 10:30:00,223.87,224.0,223.46,223.58,12381.0,220.7322,220.8604,220.328,220.4463,12381.0
2024-07-18 10:40:00,223.64,223.84,223.63,223.77,3925.0,220.5054,220.7026,220.4956,220.6336,3925.0
2024-07-18 10:50:00,223.84,223.85,223.58,223.64,5583.0,220.7026,220.7125,220.4463,220.5054,5583.0
2024-07-18 11:00:00,223.58,224.1,223.54,224.06,7350.0,220.4463,220.959,220.4068,220.9196,7350.0
2024-07-18 11:10:00,223.95,224.48,223.95,224.48,10587.0,220.8111,221.3337,220.8111,221.3337,10587.0
2024-07-18 11:20:00,224.46,224.78,224.37,224.67,12673.0,221.3139,221.6295,221.2252,221.521,12673.0
2024-07-18 11:30:00,224.72,224.85,224.56,224.56,7475.0,221.5703,221.6985,221.4125,221.4125,7475.0
2024-07-18 11:40:00,224.5,224.5,223.96,223.96,5865.0,221.3534,221.3534,220.821,220.821,5865.0
2024-07-18 11:50:00,223.92,223.99,223.8,223.99,10605.0,220.7815,220.8505,220.6632,220.8505,10605.0
2024-07-18 12:00:00,224.0,224.22,223.9,223.94,7912.0,220.8604,221.0773,220.7618,220.8012,7912.0
2024-07-18 12:10:00,223.82,223.87,223.49,223.52,14055.0,220.6829,220.7322,220.3575,220.3871,14055.0
2024-07-18 12:20:00,223.49,223.7,223.27,223.68,6945.0,220.3575,220.5646,220.1406,220.5449,6945.0
2024-07-18 12:30:00,223.71,224.11,223.65,224.03,8737.0,220.5745,220.9688,220.5153,220.89,8737.0
2024-07-18 12:40:00,224.02,224.11,223.77,224.09,6992.0,220.8801,220.9688,220.6336,220.9491,6992.0
2024-07-18 12:50:00,224.08,224.12,223.81,223.85,8275.0,220.9393,220.9787,220.6731,220.7125,8275.0
2024-07-18 13:00:00,223.85,223.96,223.65,223.72,10834.0,220.7125,220.821,220.5153,220.5843,10834.0
2024-07-18 13:10:00,223.72,223.72,223.42,223.53,33144.0,220.5843,220.5843,220.2885,220.397,33144.0
2024-07-18 13:20:00,223.59,223.72,223.35,223.62,5369.0,220.4561,220.5843,220.2195,220.4857,5369.0
2024-07-18 13:30:00,223.63,223.82,223.63,223.74,2982.0,220.4956,220.6829,220.4956,220.604,2982.0
2024-07-18 13:40:00,223.74,223.99,223.65,223.94,10511.0,220.604,220.8505,220.5153,220.8012,10511.0
2024-07-18 13:50:00,223.94,224.06,223.71,223.76,19511.0,220.8012,220.9196,220.5745,220.6238,19511.0
2024-07-18 14:00:00,223.75,223.81,223.58,223.58,4045.0,220.6139,220.6731,220.4463,220.4463,4045.0
2024-07-18 14:10:00,223.58,223.86,223.53,223.58,13928.0,220.4463,220.7224,220.397,220.4463,13928.0
2024-07-18 14:20:00,223.59,223.6,223.36,223.37,6632.0,220.4561,220.466,220.2294,220.2392,6632.0
2024-07-18 14:30:00,223.41,223.5,223.23,223.35,18712.0,220.2787,220.3674,220.1012,220.2195,18712.0
2024-07-18 14:40:00,223.35,223.51,223.35,223.42,18787.0,220.2195,220.3773,220.2195,220.2885,18787.0
2024-07-18 14:50:00,223.35,223.51,223.09,223.45,19731.0,220.2195,220.3773,219.9631,220.3181,19731.0
2024-07-18 15:00:00,223.49,223.6,223.39,223.42,7266.0,220.3575,220.466,220.2589,220.2885,7266.0
2024-07-18 15:10:00,223.44,223.58,223.33,223.37,15360.0,220.3082,220.4463,220.1998,220.2392,15360.0
2024-07-18 15:20:00,223.33,223.65,223.29,223.5,19942.0,220.1998,220.5153,220.1603,220.3674,19942.0
2024-07-18 15:30:00,223.51,223.54,223.34,223.39,18699.0,220.3773,220.4068,220.2096,220.2589,18699.0
2024-07-18 15:40:00,223.47,223.5,223.22,223.44,31425.0,220.3378,220.3674,220.0913,220.3082,31425.0
2024-07-18 15:50:00,223.46,223.76,222.93,223.14,91739.0,220.328,220.6238,219.8054,220.0124,91739.0
2024-07-19 09:30:00,224.5,225.0,223.26,223.8,99288.0,221.3534,221.8464,220.1308,220.6632,99288.0
2024-07-19 09:40:00,223.78,224.02,223.42,223.43,14222.0,220.6435,220.8801,220.2885,220.2984,14222.0
2024-07-19 09:50:00,223.33,224.14,223.16,224.14,2856.0,220.1998,220.9984,220.0322,220.9984,2856.0
2024-07-19 10:00:00,224.09,224.25,223.79,223.99,5888.0,220.9491,221.1069,220.6533,220.8505,5888.0
2024-07-19 10:10:00,224.05,224.24,223.9,224.06,18866.0,220.9097,221.097,220.7618,220.9196,18866.0
2024-07-19 10:20:00,223.98,224.15,223.52,223.54,7480.0,220.8407,221.0083,220.3871,220.4068,7480.0
2024-07-19 10:30:00,223.43,223.81,223.25,223.6,8138.0,220.2984,220.6731,220.1209,220.466,8138.0
2024-07-19 10:40:00,223.57,223.7,223.18,223.2,11390.0,220.4364,220.5646,220.0519,220.0716,11390.0
2024-07-19 10:50:00,223.17,223.36,222.87,223.31,11074.0,220.042,220.2294,219.7462,220.1801,11074.0
2024-07-19 11:00:00,223.31,223.56,223.3,223.47,4515.0,220.1801,220.4266,220.1702,220.3378,4515.0
2024-07-19 11:10:00,223.41,223.45,222.89,222.89,5213.0,220.2787,220.3181,219.7659,219.7659,5213.0
2024-07-19 11:20:00,222.99,223.17,222.91,223.11,17677.0,219.8645,220.042,219.7857,219.9829,17677.0
2024-07-19 11:30:00,223.16,223.23,223.11,223.15,7051.0,220.0322,220.1012,219.9829,220.0223,7051.0
2024-07-19 11:40:00,223.15,223.23,222.59,222.67,10580.0,220.0223,220.1012,219.4702,219.549,10580.0
2024-07-19 11:50:00,222.63,222.74,222.13,222.74,8623.0,219.5096,219.6181,219.0166,219.6181,8623.0
2024-07-19 12:00:00,222.78,223.22,222.66,223.2,7401.0,219.6575,220.0913,219.5392,220.0716,7401.0
2024-07-19 12:10:00,223.17,223.31,223.02,223.15,3699.0,220.042,220.1801,219.8941,220.0223,3699.0
2024-07-19 12:20:00,223.07,223.08,222.78,222.8,9827.0,219.9434,219.9533,219.6575,219.6772,9827.0
2024-07-19 12:30:00,222.85,223.08,222.8,223.05,9141.0,219.7265,219.9533,219.6772,219.9237,9141.0
2024-07-19 12:40:00,223.06,223.16,222.86,222.86,6058.0,219.9336,220.0322,219.7364,219.7364,6058.0
2024-07-19 12:50:00,222.87,222.93,222.72,222.8,19509.0,219.7462,219.8054,219.5983,219.6772,19509.0
2024-07-19 13:00:00,222.8,222.89,222.66,222.77,32426.0,219.6772,219.7659,219.5392,219.6476,32426.0
2024-07-19 13:10:00,222.85,222.99,222.74,222.9,9002.0,219.7265,219.8645,219.6181,219.7758,9002.0
2024-07-19 13:20:00,222.89,222.89,222.69,222.82,30167.0,219.7659,219.7659,219.5688,219.6969,30167.0
2024-07-19 13:30:00,222.79,222.79,222.41,222.55,11440.0,219.6674,219.6674,219.2927,219.4307,11440.0
2024-07-19 13:40:00,222.55,222.69,222.47,222.62,14186.0,219.4307,219.5688,219.3518,219.4997,14186.0
2024-07-19 13:50:00,222.56,222.71,222.55,222.6,6125.0,219.4406,219.5885,219.4307,219.48,6125.0
2024-07-19 14:00:00,222.6,222.8,222.52,222.8,8151.0,219.48,219.6772,219.4011,219.6772,8151.0
2024-07-19 14:10:00,222.68,222.89,222.67,222.88,7867.0,219.5589,219.7659,219.549,219.7561,7867.0
2024-07-19 14:20:00,222.8,222.84,222.72,222.73,7286.0,219.6772,219.7166,219.5983,219.6082,7286.0
2024-07-19 14:30:00,222.65,222.78,222.53,222.7,8726.0,219.5293,219.6575,219.411,219.5786,8726.0
2024-07-19 14:40:00,222.72,222.92,222.68,222.72,7528.0,219.5983,219.7955,219.5589,219.5983,7528.0
2024-07-19 14:50:00,222.68,222.83,222.67,222.77,9729.0,219.5589,219.7068,219.549,219.6476,9729.0
2024-07-19 15:00:00,222.85,223.07,222.85,223.05,5600.0,219.7265,219.9434,219.7265,219.9237,5600.0
2024-07-19 15:10:00,222.98,223.18,222.98,223.02,5319.0,219.8547,220.0519,219.8547,219.8941,5319.0
2024-07-19 15:20:00,223.02,223.13,223.0,223.06,11445.0,219.8941,220.0026,219.8744,219.9336,11445.0
2024-07-19 15:30:00,223.1,223.11,222.78,222.8,11693.0,219.973,219.9829,219.6575,219.6772,11693.0
2024-07-19 15:40:00,222.83,222.94,222.74,222.82,24192.0,219.7068,219.8152,219.6181,219.6969,24192.0
2024-07-19 15:50:00,222.82,223.12,222.7,222.8,86603.0,219.6969,219.9927,219.5786,219.6772,86603.0
2024-07-22 09:30:00,221.7,222.68,221.31,222.42,67966.0,218.5926,219.5589,218.2081,219.3025,67966.0
2024-07-22 09:40:00,222.5,222.57,221.73,222.21,12914.0,219.3814,219.4504,218.6222,219.0955,12914.0
2024-07-22 09:50:00,222.34,222.35,221.85,221.85,11693.0,219.2237,219.2335,218.7405,218.7405,11693.0
2024-07-22 10:00:00,221.83,222.19,221.68,222.19,17978.0,218.7208,219.0758,218.5729,219.0758,17978.0
2024-07-22 10:10:00,222.25,222.4,222.13,222.15,14893.0,219.1349,219.2828,219.0166,219.0363,14893.0
2024-07-22 10:20:00,222.05,222.09,221.81,222.04,25529.0,218.9377,218.9772,218.7011,218.9279,25529.0
2024-07-22 10:30:00,222.12,222.5,222.11,222.38,30665.0,219.0067,219.3814,218.9969,219.2631,30665.0
2024-07-22 10:40:00,222.29,222.91,222.29,222.75,21473.0,219.1744,219.7857,219.1744,219.6279,21473.0
2024-07-22 10:50:00,222.68,222.94,222.61,222.94,6488.0,219.5589,219.8152,219.4899,219.8152,6488.0
2024-07-22 11:00:00,222.88,223.0,222.79,222.86,10055.0,219.7561,219.8744,219.6674,219.7364,10055.0
2024-07-22 11:10:00,222.86,222.9,222.64,222.77,5530.0,219.7364,219.7758,219.5195,219.6476,5530.0
2024-07-22 11:20:00,222.83,222.91,222.64,222.73,4714.0,219.7068,219.7857,219.5195,219.6082,4714.0
2024-07-22 11:30:00,222.64,222.71,222.35,222.35,10368.0,219.5195,219.5885,219.2335,219.2335,10368.0
2024-07-22 11:40:00,222.37,222.37,222.15,222.15,4190.0,219.2532,219.2532,219.0363,219.0363,4190.0
2024-07-22 11:50:00,222.1,222.22,222.04,222.04,6005.0,218.987,219.1053,218.9279,218.9279,6005.0
2024-07-22 12:00:00,222.03,222.17,222.03,222.13,7323.0,218.918,219.056,218.918,219.0166,7323.0
2024-07-22 12:10:00,222.11,222.29,222.05,222.25,3269.0,218.9969,219.1744,218.9377,219.1349,3269.0
2024-07-22 12:20:00,222.19,222.26,222.12,222.17,1826.0,219.0758,219.1448,219.0067,219.056,1826.0
2024-07-22 12:30:00,222.2,222.22,222.06,222.06,3658.0,219.0856,219.1053,218.9476,218.9476,3658.0
2024-07-22 12:40:00,222.09,222.18,222.05,222.06,5044.0,218.9772,219.0659,218.9377,218.9476,5044.0
2024-07-22 12:50:00,222.09,222.46,222.09,222.46,2647.0,218.9772,219.342,218.9772,219.342,2647.0
2024-07-22 13:00:00,222.56,222.76,222.55,222.63,3164.0,219.4406,219.6378,219.4307,219.5096,3164.0
2024-07-22 13:10:00,222.58,222.82,222.55,222.8,2661.0,219.4603,219.6969,219.4307,219.6772,2661.0
2024-07-22 13:20:00,222.79,222.82,222.68,222.79,2408.0,219.6674,219.6969,219.5589,219.6674,2408.0
2024-07-22 13:30:00,222.75,222.94,222.75,222.84,4140.0,219.6279,219.8152,219.6279,219.7166,4140.0
2024-07-22 13:40:00,222.85,222.91,222.62,222.77,5417.0,219.7265,219.7857,219.4997,219.6476,5417.0
2024-07-22 13:50:00,222.81,222.9,222.7,222.86,6084.0,219.6871,219.7758,219.5786,219.7364,6084.0
2024-07-22 14:00:00,222.93,222.93,222.66,222.75,5210.0,219.8054,219.8054,219.5392,219.6279,5210.0
2024-07-22 14:10:00,222.78,222.79,222.63,222.76,5613.0,219.6575,219.6674,219.5096,219.6378,5613.0
2024-07-22 14:20:00,222.74,222.84,222.66,222.7,7856.0,219.6181,219.7166,219.5392,219.5786,7856.0
2024-07-22 14:30:00,222.68,222.96,222.67,222.91,4553.0,219.5589,219.835,219.549,219.7857,4553.0
2024-07-22 14:40:00,222.89,223.05,222.8,222.8,7240.0,219.7659,219.9237,219.6772,219.6772,7240.0
2024-07-22 14:50:00,222.79,222.97,222.79,222.87,4440.0,219.6674,219.8448,219.6674,219.7462,4440.0
2024-07-22 15:00:00,222.9,223.05,222.8,223.04,6228.0,219.7758,219.9237,219.6772,219.9138,6228.0
2024-07-22 15:10:00,223.03,223.15,222.96,222.99,10008.0,219.904,220.0223,219.835,219.8645,10008.0
2024-07-22 15:20:00,222.98,223.15,222.98,223.15,12391.0,219.8547,220.0223,219.8547,220.0223,12391.0
2024-07-22 15:30:00,223.15,223.34,223.13,223.29,16342.0,220.0223,220.2096,220.0026,220.1603,16342.0
2024-07-22 15:40:00,223.28,223.31,223.09,223.11,15739.0,220.1505,220.1801,219.9631,219.9829,15739.0
2024-07-22 15:50:00,223.13,223.53,223.13,223.45,67183.0,220.0026,220.397,220.0026,220.3181,67183.0
2024-07-23 09:30:00,223.41,223.52,222.47,222.58,39735.0,220.2787,220.3871,219.3518,219.4603,39735.0
2024-07-23 09:40:00,222.47,222.62,222.17,222.34,27907.0,219.3518,219.4997,219.056,219.2237,27907.0
2024-07-23 09:50:00,222.33,222.83,222.29,222.59,26535.0,219.2138,219.7068,219.1744,219.4702,26535.0
2024-07-23 10:00:00,222.55,222.82,222.13,222.25,76603.0,219.4307,219.6969,219.0166,219.1349,76603.0
2024-07-23 10:10:00,222.25,222.39,221.82,222.24,25258.0,219.1349,219.273,218.7109,219.1251,25258.0
2024-07-23 10:20:00,222.29,222.33,221.43,221.77,23000.0,219.1744,219.2138,218.3264,218.6616,23000.0
2024-07-23 10:30:00,221.78,221.81,221.44,221.5,25056.0,218.6715,218.7011,218.3363,218.3954,25056.0
2024-07-23 10:40:00,221.4,221.5,221.1,221.13,8582.0,218.2968,218.3954,218.001,218.0306,8582.0
2024-07-23 10:50:00,221.17,221.17,220.74,220.91,11880.0,218.0701,218.0701,217.6461,217.8137,11880.0
2024-07-23 11:00:00,220.89,221.2,220.87,221.13,10048.0,217.794,218.0996,217.7743,218.0306,10048.0
2024-07-23 11:10:00,221.1,221.17,220.93,221.14,8998.0,218.001,218.0701,217.8334,218.0405,8998.0
2024-07-23 11:20:00,221.1,221.13,220.4,220.85,12043.0,218.001,218.0306,217.3108,217.7545,12043.0
2024-07-23 11:30:00,220.83,220.87,220.62,220.63,8361.0,217.7348,217.7743,217.5278,217.5376,8361.0
2024-07-23 11:40:00,220.64,220.79,220.56,220.64,7272.0,217.5475,217.6954,217.4686,217.5475,7272.0
2024-07-23 11:50:00,220.59,220.69,220.25,220.26,14605.0,217.4982,217.5968,217.163,217.1728,14605.0
2024-07-23 12:00:00,220.24,220.24,219.51,219.51,19161.0,217.1531,217.1531,216.4333,216.4333,19161.0
2024-07-23 12:10:00,219.47,219.51,219.17,219.31,14713.0,216.3939,216.4333,216.0981,216.2361,14713.0
2024-07-23 12:20:00,219.25,219.32,218.73,218.82,22079.0,216.177,216.246,215.6643,215.753,22079.0
2024-07-23 12:30:00,218.82,218.82,218.12,218.17,30330.0,215.753,215.753,215.0628,215.1121,30330.0
2024-07-23 12:40:00,218.09,218.87,218.09,218.65,32232.0,215.0332,215.8023,215.0332,215.5854,32232.0
2024-07-23 12:50:00,218.65,218.78,218.44,218.59,19855.0,215.5854,215.7136,215.3783,215.5262,19855.0
2024-07-23 13:00:00,218.59,218.77,218.49,218.65,6899.0,215.5262,215.7037,215.4276,215.5854,6899.0
2024-07-23 13:10:00,218.61,218.63,218.49,218.59,5034.0,215.5459,215.5657,215.4276,215.5262,5034.0
2024-07-23 13:20:00,218.61,219.04,218.56,219.04,11856.0,215.5459,215.9699,215.4966,215.9699,11856.0
2024-07-23 13:30:00,218.96,219.0,218.75,219.0,4272.0,215.891,215.9305,215.684,215.9305,4272.0
2024-07-23 13:40:00,219.01,219.33,218.91,219.29,8539.0,215.9403,216.2558,215.8417,216.2164,8539.0
2024-07-23 13:50:00,219.33,219.54,219.32,219.54,4839.0,216.2558,216.4629,216.246,216.4629,4839.0
2024-07-23 14:00:00,219.62,219.66,219.42,219.59,12705.0,216.5418,216.5812,216.3446,216.5122,12705.0
2024-07-23 14:10:00,219.58,219.64,219.44,219.44,10208.0,216.5023,216.5615,216.3643,216.3643,10208.0
2024-07-23 14:20:00,219.48,219.48,219.29,219.38,8440.0,216.4037,216.4037,216.2164,216.3051,8440.0
2024-07-23 14:30:00,219.41,219.73,219.41,219.73,8302.0,216.3347,216.6502,216.3347,216.6502,8302.0
2024-07-23 14:40:00,219.68,219.77,219.62,219.7,13247.0,216.6009,216.6897,216.5418,216.6207,13247.0
2024-07-23 14:50:00,219.69,219.76,219.47,219.49,7954.0,216.6108,216.6798,216.3939,216.4136,7954.0
2024-07-23 15:00:00,219.46,219.46,219.2,219.2,8134.0,216.384,216.384,216.1277,216.1277,8134.0
2024-07-23 15:10:00,219.24,219.47,219.2,219.23,20465.0,216.1671,216.3939,216.1277,216.1572,20465.0
2024-07-23 15:20:00,219.23,219.4,219.16,219.34,12788.0,216.1572,216.3249,216.0882,216.2657,12788.0
2024-07-23 15:30:00,219.33,219.46,219.23,219.35,22659.0,216.2558,216.384,216.1572,216.2756,22659.0
2024-07-23 15:40:00,219.35,219.35,219.09,219.3,22157.0,216.2756,216.2756,216.0192,216.2263,22157.0
2024-07-23 15:50:00,219.29,219.43,218.63,218.76,104091.0,216.2164,216.3544,215.5657,215.6938,104091.0
2024-07-24 09:30:00,218.44,219.15,217.82,218.78,36695.0,215.3783,216.0784,214.767,215.7136,36695.0
2024-07-24 09:40:00,218.77,219.58,218.61,218.93,19474.0,215.7037,216.5023,215.5459,215.8615,19474.0
2024-07-24 09:50:00,218.98,218.98,218.41,218.88,13451.0,215.9108,215.9108,215.3487,215.8122,13451.0
2024-07-24 10:00:00,218.99,219.05,218.29,218.5,13228.0,215.9206,215.9798,215.2304,215.4375,13228.0
2024-07-24 10:10:00,218.51,218.6,217.86,217.9,7463.0,215.4473,215.5361,214.8065,214.8459,7463.0
2024-07-24 10:20:00,217.94,218.1,217.72,217.91,8061.0,214.8853,215.0431,214.6684,214.8557,8061.0
2024-07-24 10:30:00,217.98,218.04,217.69,217.92,8754.0,214.9248,214.9839,214.6388,214.8656,8754.0
2024-07-24 10:40:00,217.96,218.11,217.77,218.07,9427.0,214.905,215.0529,214.7177,215.0135,9427.0
2024-07-24 10:50:00,218.11,218.28,218.01,218.14,10563.0,215.0529,215.2206,214.9543,215.0825,10563.0
2024-07-24 11:00:00,218.11,218.11,217.52,217.77,10220.0,215.0529,215.0529,214.4712,214.7177,10220.0
2024-07-24 11:10:00,217.71,218.14,217.67,217.84,9441.0,214.6586,215.0825,214.6191,214.7867,9441.0
2024-07-24 11:20:00,217.82,217.9,217.69,217.78,6868.0,214.767,214.8459,214.6388,214.7276,6868.0
2024-07-24 11:30:00,217.76,217.95,217.71,217.88,5285.0,214.7079,214.8952,214.6586,214.8262,5285.0
2024-07-24 11:40:00,217.87,217.95,217.7,217.71,7866.0,214.8163,214.8952,214.6487,214.6586,7866.0
2024-07-24 11:50:00,217.76,217.94,217.76,217.94,5024.0,214.7079,214.8853,214.7079,214.8853,5024.0
2024-07-24 12:00:00,218.21,218.39,218.21,218.29,4338.0,215.1515,215.329,215.1515,215.2304,4338.0
2024-07-24 12:10:00,218.24,218.55,218.24,218.47,4538.0,215.1811,215.4868,215.1811,215.4079,4538.0
2024-07-24 12:20:00,218.49,218.53,218.27,218.44,6663.0,215.4276,215.4671,215.2107,215.3783,6663.0
2024-07-24 12:30:00,218.39,218.49,218.33,218.33,3257.0,215.329,215.4276,215.2699,215.2699,3257.0
2024-07-24 12:40:00,218.35,218.49,218.28,218.39,6809.0,215.2896,215.4276,215.2206,215.329,6809.0
2024-07-24 12:50:00,218.33,218.46,218.25,218.42,5109.0,215.2699,215.398,215.191,215.3586,5109.0
2024-07-24 13:00:00,218.47,218.68,218.46,218.68,4792.0,215.4079,215.615,215.398,215.615,4792.0
2024-07-24 13:10:00,218.72,218.81,218.58,218.59,4960.0,215.6544,215.7431,215.5164,215.5262,4960.0
2024-07-24 13:20:00,218.59,218.69,218.52,218.57,4813.0,215.5262,215.6248,215.4572,215.5065,4813.0
2024-07-24 13:30:00,218.57,218.72,218.49,218.66,5332.0,215.5065,215.6544,215.4276,215.5952,5332.0
2024-07-24 13:40:00,218.67,218.82,218.54,218.82,7970.0,215.6051,215.753,215.4769,215.753,7970.0
2024-07-24 13:50:00,218.82,218.85,218.59,218.73,6758.0,215.753,215.7826,215.5262,215.6643,6758.0
2024-07-24 14:00:00,218.72,218.98,218.71,218.71,6399.0,215.6544,215.9108,215.6445,215.6445,6399.0
2024-07-24 14:10:00,218.72,218.76,218.61,218.62,6247.0,215.6544,215.6938,215.5459,215.5558,6247.0
2024-07-24 14:20:00,218.6,218.73,218.5,218.55,17467.0,215.5361,215.6643,215.4375,215.4868,17467.0
2024-07-24 14:30:00,218.55,218.63,218.52,218.54,13022.0,215.4868,215.5657,215.4572,215.4769,13022.0
2024-07-24 14:40:00,218.54,218.91,218.53,218.91,14948.0,215.4769,215.8417,215.4671,215.8417,14948.0
2024-07-24 14:50:00,218.91,218.96,218.72,218.92,12500.0,215.8417,215.891,215.6544,215.8516,12500.0
2024-07-24 15:00:00,218.91,218.91,218.31,218.33,14944.0,215.8417,215.8417,215.2501,215.2699,14944.0
2024-07-24 15:10:00,218.32,218.45,218.24,218.34,14369.0,215.26,215.3882,215.1811,215.2797,14369.0
2024-07-24 15:20:00,218.37,218.41,218.08,218.14,25920.0,215.3093,215.3487,215.0234,215.0825,25920.0
2024-07-24 15:30:00,218.18,218.2,217.91,217.95,36094.0,215.122,215.1417,214.8557,214.8952,36094.0
2024-07-24 15:40:00,217.91,217.91,217.3,217.32,38089.0,214.8557,214.8557,214.2543,214.274,38089.0
2024-07-24 15:50:00,217.3,217.44,216.98,217.43,106388.0,214.2543,214.3923,213.9388,214.3825,106388.0
2024-07-25 09:30:00,202.88,210.0,202.0,206.12,195240.0,200.0364,207.0566,199.1687,203.231,195240.0
2024-07-25 09:40:00,206.26,206.56,202.78,203.59,71372.0,203.369,203.6648,199.9378,200.7365,71372.0
2024-07-25 09:50:00,203.59,207.68,203.59,206.75,64790.0,200.7365,204.7691,200.7365,203.8522,64790.0
2024-07-25 10:00:00,206.72,206.72,204.51,205.6,56985.0,203.8226,203.8226,201.6436,202.7183,56985.0
2024-07-25 10:10:00,205.51,205.72,204.43,204.66,31285.0,202.6295,202.8366,201.5647,201.7915,31285.0
2024-07-25 10:20:00,204.57,204.66,203.75,204.46,44609.0,201.7027,201.7915,200.8942,201.5943,44609.0
2024-07-25 10:30:00,204.25,204.88,204.16,204.78,36024.0,201.3872,202.0084,201.2985,201.9098,36024.0
2024-07-25 10:40:00,204.78,205.02,203.96,204.08,51980.0,201.9098,202.1464,201.1013,201.2196,51980.0
2024-07-25 10:50:00,204.18,204.37,203.26,203.46,27571.0,201.3182,201.5055,200.4111,200.6083,27571.0
2024-07-25 11:00:00,203.27,204.05,202.76,203.2,63652.0,200.4209,201.19,199.9181,200.3519,63652.0
2024-07-25 11:10:00,203.35,203.63,203.11,203.37,24472.0,200.4998,200.7759,200.2632,200.5195,24472.0
2024-07-25 11:20:00,203.51,203.54,202.16,202.44,30101.0,200.6576,200.6872,199.3265,199.6026,30101.0
2024-07-25 11:30:00,202.39,203.03,202.02,202.62,39970.0,199.5533,200.1843,199.1885,199.7801,39970.0
2024-07-25 11:40:00,202.5,202.6,201.83,202.21,36405.0,199.6617,199.7603,199.0011,199.3758,36405.0
2024-07-25 11:50:00,202.26,203.2,202.26,202.44,26957.0,199.4251,200.3519,199.4251,199.6026,26957.0
2024-07-25 12:00:00,202.43,202.43,201.99,202.01,23412.0,199.5927,199.5927,199.1589,199.1786,23412.0
2024-07-25 12:10:00,202.04,202.61,201.95,202.45,28951.0,199.2082,199.7702,199.1194,199.6124,28951.0
2024-07-25 12:20:00,202.4,202.46,201.72,202.2,41547.0,199.5631,199.6223,198.8927,199.3659,41547.0
2024-07-25 12:30:00,202.23,202.94,202.23,202.57,25477.0,199.3955,200.0956,199.3955,199.7308,25477.0
2024-07-25 12:40:00,202.7,203.51,202.48,203.45,15890.0,199.8589,200.6576,199.642,200.5984,15890.0
2024-07-25 12:50:00,203.34,203.51,202.33,202.49,17474.0,200.49,200.6576,199.4941,199.6519,17474.0
2024-07-25 13:00:00,202.46,202.55,201.84,202.04,16421.0,199.6223,199.711,199.011,199.2082,16421.0
2024-07-25 13:10:00,202.2,202.41,202.0,202.21,28244.0,199.3659,199.573,199.1687,199.3758,28244.0
2024-07-25 13:20:00,202.36,202.36,201.9,201.95,25608.0,199.5237,199.5237,199.0701,199.1194,25608.0
2024-07-25 13:30:00,201.92,202.0,201.61,201.62,12305.0,199.0899,199.1687,198.7842,198.7941,12305.0
2024-07-25 13:40:00,201.71,201.71,201.05,201.23,29389.0,198.8828,198.8828,198.2321,198.4095,29389.0
2024-07-25 13:50:00,201.28,201.29,201.0,201.18,31268.0,198.4588,198.4687,198.1828,198.3602,31268.0
2024-07-25 14:00:00,201.11,201.34,200.89,201.01,28866.0,198.2912,198.518,198.0743,198.1926,28866.0
2024-07-25 14:10:00,201.01,201.51,200.83,201.24,35249.0,198.1926,198.6856,198.0151,198.4194,35249.0
2024-07-25 14:20:00,201.28,201.34,200.96,201.07,19497.0,198.4588,198.518,198.1433,198.2518,19497.0
2024-07-25 14:30:00,201.02,201.38,200.81,200.81,17165.0,198.2025,198.5574,197.9954,197.9954,17165.0
2024-07-25 14:40:00,200.8,200.82,200.43,200.59,20995.0,197.9856,198.0053,197.6208,197.7785,20995.0
2024-07-25 14:50:00,200.59,200.59,199.63,199.68,45515.0,197.7785,197.7785,196.832,196.8813,45515.0
2024-07-25 15:00:00,199.67,199.81,199.51,199.81,28991.0,196.8714,197.0094,196.7136,197.0094,28991.0
2024-07-25 15:10:00,199.84,200.73,199.79,200.72,26536.0,197.039,197.9165,196.9897,197.9067,26536.0
2024-07-25 15:20:00,200.71,201.38,200.61,201.33,44427.0,197.8968,198.5574,197.7982,198.5081,44427.0
2024-07-25 15:30:00,201.28,201.49,201.16,201.46,73142.0,198.4588,198.6659,198.3405,198.6363,73142.0
2024-07-25 15:40:00,201.49,201.56,201.06,201.44,98021.0,198.6659,198.7349,198.2419,198.6166,98021.0
2024-07-25 15:50:00,201.48,201.61,199.9,199.92,187848.0,198.656,198.7842,197.0982,197.1179,187848.0
2024-07-26 09:30:00,200.07,200.79,198.91,199.23,103860.0,197.2658,197.9757,196.1221,196.4376,103860.0
2024-07-26 09:40:00,199.38,199.58,198.3,198.45,51967.0,196.5855,196.7827,195.5206,195.6685,51967.0
2024-07-26 09:50:00,198.47,198.75,198.09,198.41,37263.0,195.6882,195.9643,195.3135,195.6291,37263.0
2024-07-26 10:00:00,198.36,198.61,197.58,197.68,48620.0,195.5798,195.8263,194.8107,194.9093,48620.0
2024-07-26 10:10:00,197.67,198.41,197.35,198.3,30865.0,194.8994,195.6291,194.5839,195.5206,30865.0
2024-07-26 10:20:00,198.24,199.45,198.24,199.4,44363.0,195.4614,196.6545,195.4614,196.6052,44363.0
2024-07-26 10:30:00,199.35,199.49,198.16,198.52,32990.0,196.5559,196.6939,195.3826,195.7375,32990.0
2024-07-26 10:40:00,198.52,198.84,198.18,198.23,38299.0,195.7375,196.053,195.4023,195.4516,38299.0
2024-07-26 10:50:00,198.22,198.44,197.76,197.88,28899.0,195.4417,195.6586,194.9882,195.1065,28899.0
2024-07-26 11:00:00,197.98,198.66,197.89,197.93,43171.0,195.2051,195.8756,195.1164,195.1558,43171.0
2024-07-26 11:10:00,197.86,197.99,197.63,197.64,18653.0,195.0868,195.215,194.86,194.8699,18653.0
2024-07-26 11:20:00,197.63,197.81,197.61,197.69,18894.0,194.86,195.0375,194.8403,194.9192,18894.0
2024-07-26 11:30:00,197.66,198.0,197.62,197.94,30172.0,194.8896,195.2248,194.8501,195.1657,30172.0
2024-07-26 11:40:00,197.97,198.3,197.9,198.14,15566.0,195.1952,195.5206,195.1262,195.3628,15566.0
2024-07-26 11:50:00,198.25,198.33,198.06,198.24,16528.0,195.4713,195.5502,195.284,195.4614,16528.0
2024-07-26 12:00:00,198.29,198.73,198.16,198.65,31079.0,195.5107,195.9446,195.3826,195.8657,31079.0
2024-07-26 12:10:00,198.7,198.74,198.26,198.26,14279.0,195.915,195.9544,195.4812,195.4812,14279.0
2024-07-26 12:20:00,198.26,198.31,198.04,198.19,27808.0,195.4812,195.5305,195.2642,195.4121,27808.0
2024-07-26 12:30:00,198.09,198.12,197.88,198.05,15958.0,195.3135,195.3431,195.1065,195.2741,15958.0
2024-07-26 12:40:00,198.01,198.32,197.97,198.03,20145.0,195.2347,195.5403,195.1952,195.2544,20145.0
2024-07-26 12:50:00,198.06,198.21,198.02,198.09,16916.0,195.284,195.4319,195.2445,195.3135,16916.0
2024-07-26 13:00:00,198.09,198.37,197.9,198.35,25250.0,195.3135,195.5896,195.1262,195.5699,25250.0
2024-07-26 13:10:00,198.37,198.45,198.15,198.25,7854.0,195.5896,195.6685,195.3727,195.4713,7854.0
2024-07-26 13:20:00,198.25,198.31,198.1,198.17,13938.0,195.4713,195.5305,195.3234,195.3924,13938.0
2024-07-26 13:30:00,198.05,198.16,197.7,197.73,13844.0,195.2741,195.3826,194.929,194.9586,13844.0
2024-07-26 13:40:00,197.72,197.76,197.46,197.63,15003.0,194.9487,194.9882,194.6924,194.86,15003.0
2024-07-26 13:50:00,197.68,197.93,197.54,197.73,18410.0,194.9093,195.1558,194.7713,194.9586,18410.0
2024-07-26 14:00:00,197.68,197.8,197.42,197.66,15110.0,194.9093,195.0276,194.6529,194.8896,15110.0
2024-07-26 14:10:00,197.69,197.72,197.47,197.47,9082.0,194.9192,194.9487,194.7022,194.7022,9082.0
2024-07-26 14:20:00,197.47,197.55,197.39,197.4,11941.0,194.7022,194.7811,194.6234,194.6332,11941.0
2024-07-26 14:30:00,197.37,197.42,197.22,197.28,19205.0,194.6036,194.6529,194.4557,194.5149,19205.0
2024-07-26 14:40:00,197.3,197.33,197.04,197.14,11673.0,194.5346,194.5642,194.2783,194.3769,11673.0
2024-07-26 14:50:00,197.16,197.19,197.07,197.1,15598.0,194.3966,194.4262,194.3078,194.3374,15598.0
2024-07-26 15:00:00,197.08,197.25,197.02,197.03,21273.0,194.3177,194.4853,194.2585,194.2684,21273.0
2024-07-26 15:10:00,197.04,197.45,197.04,197.45,15271.0,194.2783,194.6825,194.2783,194.6825,15271.0
2024-07-26 15:20:00,197.43,197.53,197.29,197.32,22615.0,194.6628,194.7614,194.5248,194.5543,22615.0
2024-07-26 15:30:00,197.3,197.31,196.79,196.8,33060.0,194.5346,194.5445,194.0318,194.0416,33060.0
2024-07-26 15:40:00,196.79,196.87,196.59,196.83,49679.0,194.0318,194.1106,193.8346,194.0712,49679.0
2024-07-26 15:50:00,196.83,197.06,196.72,196.97,210624.0,194.0712,194.298,193.9628,194.2092,210624.0
2024-07-29 09:30:00,198.28,199.31,197.43,199.22,92464.0,195.5009,196.5164,194.6628,196.4277,92464.0
2024-07-29 09:40:00,199.34,199.36,198.86,199.03,17568.0,196.546,196.5657,196.0728,196.2404,17568.0
2024-07-29 09:50:00,198.81,199.59,198.4,199.51,25800.0,196.0235,196.7925,195.6192,196.7136,25800.0
2024-07-29 10:00:00,199.51,199.95,199.23,199.77,28194.0,196.7136,197.1475,196.4376,196.97,28194.0
2024-07-29 10:10:00,199.65,199.92,199.44,199.64,21600.0,196.8517,197.1179,196.6446,196.8418,21600.0
2024-07-29 10:20:00,199.65,200.18,199.62,199.99,38210.0,196.8517,197.3743,196.8221,197.1869,38210.0
2024-07-29 10:30:00,199.96,200.09,199.08,199.17,39978.0,197.1573,197.2855,196.2897,196.3784,39978.0
2024-07-29 10:40:00,199.24,199.36,198.34,198.52,20978.0,196.4474,196.5657,195.56,195.7375,20978.0
2024-07-29 10:50:00,198.55,198.97,198.15,198.95,17927.0,195.7671,196.1812,195.3727,196.1615,17927.0
2024-07-29 11:00:00,198.78,198.97,198.58,198.75,9750.0,195.9939,196.1812,195.7967,195.9643,9750.0
2024-07-29 11:10:00,198.82,199.01,198.74,198.94,16638.0,196.0333,196.2207,195.9544,196.1516,16638.0
2024-07-29 11:20:00,198.94,199.09,198.74,198.98,23943.0,196.1516,196.2995,195.9544,196.1911,23943.0
2024-07-29 11:30:00,198.98,199.13,198.8,199.11,9540.0,196.1911,196.339,196.0136,196.3193,9540.0
2024-07-29 11:40:00,199.11,199.46,199.1,199.43,13186.0,196.3193,196.6643,196.3094,196.6348,13186.0
2024-07-29 11:50:00,199.43,199.56,199.18,199.49,14175.0,196.6348,196.7629,196.3883,196.6939,14175.0
2024-07-29 12:00:00,199.52,199.63,199.24,199.58,17766.0,196.7235,196.832,196.4474,196.7827,17766.0
2024-07-29 12:10:00,199.6,200.08,199.59,200.06,14096.0,196.8024,197.2757,196.7925,197.2559,14096.0
2024-07-29 12:20:00,200.1,200.28,199.9,200.2,15934.0,197.2954,197.4729,197.0982,197.394,15934.0
2024-07-29 12:30:00,200.21,200.47,200.07,200.41,13164.0,197.4038,197.6602,197.2658,197.601,13164.0
2024-07-29 12:40:00,200.42,200.47,200.03,200.1,13871.0,197.6109,197.6602,197.2264,197.2954,13871.0
2024-07-29 12:50:00,200.1,200.1,199.58,199.8,14582.0,197.2954,197.2954,196.7827,196.9996,14582.0
2024-07-29 13:00:00,199.81,199.82,199.54,199.63,13897.0,197.0094,197.0193,196.7432,196.832,13897.0
2024-07-29 13:10:00,199.62,199.8,199.62,199.77,5808.0,196.8221,196.9996,196.8221,196.97,5808.0
2024-07-29 13:20:00,199.72,199.78,199.58,199.62,7680.0,196.9207,196.9799,196.7827,196.8221,7680.0
2024-07-29 13:30:00,199.57,199.78,199.41,199.78,17342.0,196.7728,196.9799,196.615,196.9799,17342.0
2024-07-29 13:40:00,199.75,199.8,199.54,199.68,9659.0,196.9503,196.9996,196.7432,196.8813,9659.0
2024-07-29 13:50:00,199.68,200.27,199.64,200.2,16576.0,196.8813,197.463,196.8418,197.394,16576.0
2024-07-29 14:00:00,200.18,200.26,200.04,200.2,8312.0,197.3743,197.4531,197.2362,197.394,8312.0
2024-07-29 14:10:00,200.18,200.24,200.04,200.23,17372.0,197.3743,197.4334,197.2362,197.4236,17372.0
2024-07-29 14:20:00,200.2,200.39,200.04,200.11,14880.0,197.394,197.5813,197.2362,197.3052,14880.0
2024-07-29 14:30:00,200.11,200.12,199.86,199.99,14760.0,197.3052,197.3151,197.0587,197.1869,14760.0
2024-07-29 14:40:00,200.01,200.21,200.01,200.21,11704.0,197.2066,197.4038,197.2066,197.4038,11704.0
2024-07-29 14:50:00,200.21,200.6,200.14,200.5,20315.0,197.4038,197.7884,197.3348,197.6898,20315.0
2024-07-29 15:00:00,200.46,200.91,200.46,200.73,30367.0,197.6503,198.094,197.6503,197.9165,30367.0
2024-07-29 15:10:00,200.74,200.84,200.64,200.66,23635.0,197.9264,198.025,197.8278,197.8475,23635.0
2024-07-29 15:20:00,200.62,200.62,200.19,200.24,21331.0,197.8081,197.8081,197.3841,197.4334,21331.0
2024-07-29 15:30:00,200.25,200.31,200.07,200.29,22260.0,197.4433,197.5024,197.2658,197.4827,22260.0
2024-07-29 15:40:00,200.3,200.57,200.28,200.55,33533.0,197.4926,197.7588,197.4729,197.7391,33533.0
2024-07-29 15:50:00,200.52,200.67,200.32,200.56,156601.0,197.7095,197.8574,197.5123,197.7489,156601.0
2024-07-30 09:30:00,200.66,202.16,200.65,201.46,52073.0,197.8475,199.3265,197.8377,198.6363,52073.0
2024-07-30 09:40:00,201.39,201.47,200.88,201.33,23150.0,198.5673,198.6462,198.0644,198.5081,23150.0
2024-07-30 09:50:00,201.33,202.22,201.32,202.22,24672.0,198.5081,199.3857,198.4983,199.3857,24672.0
2024-07-30 10:00:00,202.17,202.41,201.49,202.01,19533.0,199.3364,199.573,198.6659,199.1786,19533.0
2024-07-30 10:10:00,202.01,202.13,201.68,201.84,24115.0,199.1786,199.2969,198.8532,199.011,24115.0
2024-07-30 10:20:00,201.98,202.47,201.87,202.39,29193.0,199.149,199.6322,199.0406,199.5533,29193.0
2024-07-30 10:30:00,202.37,202.61,201.81,202.14,45070.0,199.5336,199.7702,198.9814,199.3068,45070.0
2024-07-30 10:40:00,202.13,202.4,201.81,202.32,20775.0,199.2969,199.5631,198.9814,199.4843,20775.0
2024-07-30 10:50:00,202.27,202.5,201.98,202.07,24282.0,199.435,199.6617,199.149,199.2378,24282.0
2024-07-30 11:00:00,201.98,201.98,201.31,201.39,10107.0,199.149,199.149,198.4884,198.5673,10107.0
2024-07-30 11:10:00,201.34,201.39,201.14,201.38,12274.0,198.518,198.5673,198.3208,198.5574,12274.0
2024-07-30 11:20:00,201.31,201.56,201.13,201.13,21668.0,198.4884,198.7349,198.3109,198.3109,21668.0
2024-07-30 11:30:00,201.09,201.36,200.96,201.15,20769.0,198.2715,198.5377,198.1433,198.3307,20769.0
2024-07-30 11:40:00,201.12,201.12,200.83,201.06,8333.0,198.3011,198.3011,198.0151,198.2419,8333.0
2024-07-30 11:50:00,201.11,201.21,200.89,200.89,39844.0,198.2912,198.3898,198.0743,198.0743,39844.0
2024-07-30 12:00:00,200.92,201.13,200.68,201.13,12350.0,198.1039,198.3109,197.8672,198.3109,12350.0
2024-07-30 12:10:00,201.14,201.15,200.66,200.77,10688.0,198.3208,198.3307,197.8475,197.956,10688.0
2024-07-30 12:20:00,200.72,200.88,200.64,200.68,15165.0,197.9067,198.0644,197.8278,197.8672,15165.0
2024-07-30 12:30:00,200.73,201.05,200.7,200.97,9039.0,197.9165,198.2321,197.887,198.1532,9039.0
2024-07-30 12:40:00,201.0,201.0,200.7,200.75,12206.0,198.1828,198.1828,197.887,197.9363,12206.0
2024-07-30 12:50:00,200.74,201.03,200.67,201.0,18875.0,197.9264,198.2123,197.8574,198.1828,18875.0
2024-07-30 13:00:00,200.99,201.27,200.94,201.21,13210.0,198.1729,198.449,198.1236,198.3898,13210.0
2024-07-30 13:10:00,201.12,201.18,200.94,201.11,12915.0,198.3011,198.3602,198.1236,198.2912,12915.0
2024-07-30 13:20:00,201.13,201.41,201.09,201.09,7966.0,198.3109,198.587,198.2715,198.2715,7966.0
2024-07-30 13:30:00,201.14,201.65,201.11,201.62,25214.0,198.3208,198.8237,198.2912,198.7941,25214.0
2024-07-30 13:40:00,201.58,201.72,201.42,201.48,21694.0,198.7546,198.8927,198.5969,198.656,21694.0
2024-07-30 13:50:00,201.51,201.62,201.43,201.44,21990.0,198.6856,198.7941,198.6067,198.6166,21990.0
2024-07-30 14:00:00,201.46,201.51,201.41,201.49,10277.0,198.6363,198.6856,198.587,198.6659,10277.0
2024-07-30 14:10:00,201.48,201.55,201.43,201.5,8794.0,198.656,198.7251,198.6067,198.6758,8794.0
2024-07-30 14:20:00,201.52,201.53,201.32,201.44,19913.0,198.6955,198.7053,198.4983,198.6166,19913.0
2024-07-30 14:30:00,201.47,201.61,201.42,201.5,9618.0,198.6462,198.7842,198.5969,198.6758,9618.0
2024-07-30 14:40:00,201.55,201.56,201.17,201.2,12818.0,198.7251,198.7349,198.3504,198.38,12818.0
2024-07-30 14:50:00,201.23,201.43,201.2,201.41,17453.0,198.4095,198.6067,198.38,198.587,17453.0
2024-07-30 15:00:00,201.43,201.58,201.38,201.53,10393.0,198.6067,198.7546,198.5574,198.7053,10393.0
2024-07-30 15:10:00,201.53,201.53,201.38,201.53,22651.0,198.7053,198.7053,198.5574,198.7053,22651.0
2024-07-30 15:20:00,201.53,201.63,201.46,201.55,13913.0,198.7053,198.8039,198.6363,198.7251,13913.0
2024-07-30 15:30:00,201.53,201.71,201.38,201.52,27343.0,198.7053,198.8828,198.5574,198.6955,27343.0
2024-07-30 15:40:00,201.59,201.8,201.39,201.8,31065.0,198.7645,198.9715,198.5673,198.9715,31065.0
2024-07-30 15:50:00,201.8,201.91,200.98,201.14,162657.0,198.9715,199.08,198.163,198.3208,162657.0
2024-07-31 09:30:00,201.79,202.4,201.54,202.18,45747.0,198.9617,199.5631,198.7152,199.3462,45747.0
2024-07-31 09:40:00,202.18,202.81,201.93,202.44,23136.0,199.3462,199.9674,199.0997,199.6026,23136.0
2024-07-31 09:50:00,202.41,202.48,201.6,201.98,21329.0,199.573,199.642,198.7744,199.149,21329.0
2024-07-31 10:00:00,201.97,202.11,201.38,201.59,15493.0,199.1392,199.2772,198.5574,198.7645,15493.0
2024-07-31 10:10:00,201.49,201.98,201.48,201.95,15585.0,198.6659,199.149,198.656,199.1194,15585.0
2024-07-31 10:20:00,201.95,202.4,201.94,202.27,15292.0,199.1194,199.5631,199.1096,199.435,15292.0
2024-07-31 10:30:00,202.28,202.71,202.24,202.59,17750.0,199.4448,199.8688,199.4054,199.7505,17750.0
2024-07-31 10:40:00,202.62,202.95,202.54,202.87,14505.0,199.7801,200.1054,199.7012,200.0266,14505.0
2024-07-31 10:50:00,202.96,203.32,202.85,203.02,37918.0,200.1153,200.4702,200.0068,200.1744,37918.0
2024-07-31 11:00:00,202.91,203.16,202.67,202.85,18836.0,200.066,200.3125,199.8294,200.0068,18836.0
2024-07-31 11:10:00,202.88,202.99,202.41,202.47,15665.0,200.0364,200.1449,199.573,199.6322,15665.0
2024-07-31 11:20:00,202.57,202.57,202.3,202.49,23305.0,199.7308,199.7308,199.4645,199.6519,23305.0
2024-07-31 11:30:00,202.49,202.57,202.23,202.24,7523.0,199.6519,199.7308,199.3955,199.4054,7523.0
2024-07-31 11:40:00,202.24,202.44,202.13,202.31,5769.0,199.4054,199.6026,199.2969,199.4744,5769.0
2024-07-31 11:50:00,202.31,202.41,202.07,202.16,8612.0,199.4744,199.573,199.2378,199.3265,8612.0
2024-07-31 12:00:00,202.1,202.32,202.04,202.23,15263.0,199.2673,199.4843,199.2082,199.3955,15263.0
2024-07-31 12:10:00,202.2,202.37,202.09,202.24,9260.0,199.3659,199.5336,199.2575,199.4054,9260.0
2024-07-31 12:20:00,202.2,202.45,202.18,202.44,5844.0,199.3659,199.6124,199.3462,199.6026,5844.0
2024-07-31 12:30:00,202.43,202.64,202.39,202.56,14510.0,199.5927,199.7998,199.5533,199.7209,14510.0
2024-07-31 12:40:00,202.59,202.64,202.47,202.55,17273.0,199.7505,199.7998,199.6322,199.711,17273.0
2024-07-31 12:50:00,202.55,202.66,202.39,202.62,18869.0,199.711,199.8195,199.5533,199.7801,18869.0
2024-07-31 13:00:00,202.64,202.88,202.56,202.84,15566.0,199.7998,200.0364,199.7209,199.997,15566.0
2024-07-31 13:10:00,202.84,202.96,202.76,202.91,18737.0,199.997,200.1153,199.9181,200.066,18737.0
2024-07-31 13:20:00,202.91,203.24,202.91,203.13,12140.0,200.066,200.3914,200.066,200.2829,12140.0
2024-07-31 13:30:00,203.13,203.13,202.86,202.96,14024.0,200.2829,200.2829,200.0167,200.1153,14024.0
2024-07-31 13:40:00,202.97,202.99,202.49,202.53,11160.0,200.1252,200.1449,199.6519,199.6913,11160.0
2024-07-31 13:50:00,202.62,203.06,202.55,202.87,13144.0,199.7801,200.2139,199.711,200.0266,13144.0
2024-07-31 14:00:00,202.76,203.12,202.5,202.8,11239.0,199.9181,200.273,199.6617,199.9575,11239.0
2024-07-31 14:10:00,202.8,203.15,202.8,203.12,13530.0,199.9575,200.3026,199.9575,200.273,13530.0
2024-07-31 14:20:00,203.12,203.18,202.9,203.05,8957.0,200.273,200.3322,200.0561,200.204,8957.0
2024-07-31 14:30:00,203.03,203.3,202.97,203.1,15597.0,200.1843,200.4505,200.1252,200.2533,15597.0
2024-07-31 14:40:00,203.14,203.17,202.86,202.91,9075.0,200.2928,200.3223,200.0167,200.066,9075.0
2024-07-31 14:50:00,202.98,203.1,202.72,202.72,19957.0,200.135,200.2533,199.8787,199.8787,19957.0
2024-07-31 15:00:00,202.74,202.81,202.49,202.56,12874.0,199.8984,199.9674,199.6519,199.7209,12874.0
2024-07-31 15:10:00,202.56,202.8,202.42,202.46,21088.0,199.7209,199.9575,199.5829,199.6223,21088.0
2024-07-31 15:20:00,202.39,202.71,202.39,202.53,22446.0,199.5533,199.8688,199.5533,199.6913,22446.0
2024-07-31 15:30:00,202.51,202.78,202.45,202.7,15560.0,199.6716,199.9378,199.6124,199.8589,15560.0
2024-07-31 15:40:00,202.75,202.97,202.66,202.89,11931.0,199.9082,200.1252,199.8195,200.0463,11931.0
2024-07-31 15:50:00,202.92,203.21,202.59,202.63,92193.0,200.0759,200.3618,199.7505,199.7899,92193.0
2024-08-01 09:30:00,203.22,204.08,202.66,203.85,25926.0,200.3716,201.2196,199.8195,200.9928,25926.0
2024-08-01 09:40:00,203.97,204.19,203.44,203.61,8454.0,201.1111,201.3281,200.5886,200.7562,8454.0
2024-08-01 09:50:00,203.92,204.04,203.48,204.04,10659.0,201.0618,201.1802,200.628,201.1802,10659.0
2024-08-01 10:00:00,203.95,204.11,203.61,203.82,25256.0,201.0914,201.2492,200.7562,200.9632,25256.0
2024-08-01 10:10:00,203.87,203.99,202.85,203.05,17715.0,201.0125,201.1309,200.0068,200.204,17715.0
2024-08-01 10:20:00,203.04,203.19,202.58,202.9,18178.0,200.1942,200.3421,199.7406,200.0561,18178.0
2024-08-01 10:30:00,202.87,203.56,202.86,203.47,19476.0,200.0266,200.7069,200.0167,200.6181,19476.0
2024-08-01 10:40:00,203.46,203.65,203.14,203.41,9724.0,200.6083,200.7956,200.2928,200.559,9724.0
2024-08-01 10:50:00,203.49,203.82,203.42,203.82,10643.0,200.6379,200.9632,200.5688,200.9632,10643.0
2024-08-01 11:00:00,203.76,203.92,203.7,203.7,21258.0,200.9041,201.0618,200.8449,200.8449,21258.0
2024-08-01 11:10:00,203.81,203.81,203.4,203.77,9791.0,200.9534,200.9534,200.5491,200.9139,9791.0
2024-08-01 11:20:00,203.81,203.85,203.61,203.85,10238.0,200.9534,200.9928,200.7562,200.9928,10238.0
2024-08-01 11:30:00,203.81,204.17,203.81,204.07,11680.0,200.9534,201.3083,200.9534,201.2097,11680.0
2024-08-01 11:40:00,204.11,204.11,203.61,203.62,22523.0,201.2492,201.2492,200.7562,200.766,22523.0
2024-08-01 11:50:00,203.66,203.91,203.65,203.88,16400.0,200.8055,201.052,200.7956,201.0224,16400.0
2024-08-01 12:00:00,203.85,204.03,203.81,204.01,8310.0,200.9928,201.1703,200.9534,201.1506,8310.0
2024-08-01 12:10:00,203.93,204.51,203.93,204.42,11329.0,201.0717,201.6436,201.0717,201.5548,11329.0
2024-08-01 12:20:00,204.43,204.53,204.18,204.53,13060.0,201.5647,201.6633,201.3182,201.6633,13060.0
2024-08-01 12:30:00,204.49,204.7,204.32,204.68,9417.0,201.6238,201.8309,201.4562,201.8112,9417.0
2024-08-01 12:40:00,204.67,204.7,204.5,204.5,13894.0,201.8013,201.8309,201.6337,201.6337,13894.0
2024-08-01 12:50:00,204.46,204.69,204.43,204.61,9426.0,201.5943,201.821,201.5647,201.7422,9426.0
2024-08-01 13:00:00,204.67,204.88,204.53,204.88,8808.0,201.8013,202.0084,201.6633,202.0084,8808.0
2024-08-01 13:10:00,204.83,205.0,204.72,204.86,14574.0,201.9591,202.1267,201.8506,201.9887,14574.0
2024-08-01 13:20:00,204.85,205.08,204.78,204.98,14532.0,201.9788,202.2056,201.9098,202.107,14532.0
2024-08-01 13:30:00,204.94,205.03,204.87,204.9,15034.0,202.0675,202.1563,201.9985,202.0281,15034.0
2024-08-01 13:40:00,204.89,205.14,204.8,204.96,10964.0,202.0182,202.2647,201.9295,202.0873,10964.0
2024-08-01 13:50:00,204.93,204.97,204.64,204.87,13192.0,202.0577,202.0971,201.7717,201.9985,13192.0
2024-08-01 14:00:00,204.87,204.94,204.41,204.47,6907.0,201.9985,202.0675,201.545,201.6041,6907.0
2024-08-01 14:10:00,204.42,204.49,204.35,204.41,11552.0,201.5548,201.6238,201.4858,201.545,11552.0
2024-08-01 14:20:00,204.43,204.5,204.27,204.38,11801.0,201.5647,201.6337,201.4069,201.5154,11801.0
2024-08-01 14:30:00,204.36,204.38,203.98,204.09,11192.0,201.4957,201.5154,201.121,201.2295,11192.0
2024-08-01 14:40:00,204.14,204.29,204.06,204.28,9016.0,201.2788,201.4266,201.1999,201.4168,9016.0
2024-08-01 14:50:00,204.21,204.64,204.18,204.59,12415.0,201.3478,201.7717,201.3182,201.7224,12415.0
2024-08-01 15:00:00,204.63,205.0,204.58,204.95,18633.0,201.7619,202.1267,201.7126,202.0774,18633.0
2024-08-01 15:10:00,204.94,205.41,204.94,205.37,23370.0,202.0675,202.531,202.0675,202.4915,23370.0
2024-08-01 15:20:00,205.34,205.56,205.18,205.48,15527.0,202.4619,202.6788,202.3042,202.6,15527.0
2024-08-01 15:30:00,205.45,205.67,205.44,205.62,30077.0,202.5704,202.7873,202.5605,202.738,30077.0
2024-08-01 15:40:00,205.64,205.81,205.57,205.65,37501.0,202.7577,202.9253,202.6887,202.7676,37501.0
2024-08-01 15:50:00,205.63,206.18,205.54,206.07,134715.0,202.7479,203.2902,202.6591,203.1817,134715.0
2024-08-02 09:30:00,206.43,208.65,206.43,207.97,110878.0,203.5367,205.7255,203.5367,205.0551,110878.0
2024-08-02 09:40:00,208.19,208.91,207.54,207.86,30346.0,205.272,205.9819,204.6311,204.9466,30346.0
2024-08-02 09:50:00,207.76,208.0,206.75,206.81,65163.0,204.848,205.0846,203.8522,203.9113,65163.0
2024-08-02 10:00:00,207.05,207.08,206.04,206.24,32066.0,204.148,204.1775,203.1521,203.3493,32066.0
2024-08-02 10:10:00,206.28,206.4,205.45,205.45,27884.0,203.3888,203.5071,202.5704,202.5704,27884.0
2024-08-02 10:20:00,205.26,205.57,205.01,205.18,21107.0,202.3831,202.6887,202.1366,202.3042,21107.0
2024-08-02 10:30:00,205.12,205.23,204.55,204.9,21556.0,202.245,202.3535,201.683,202.0281,21556.0
2024-08-02 10:40:00,204.9,205.23,204.83,204.9,20331.0,202.0281,202.3535,201.9591,202.0281,20331.0
2024-08-02 10:50:00,204.9,205.37,204.74,204.9,22065.0,202.0281,202.4915,201.8703,202.0281,22065.0
2024-08-02 11:00:00,204.95,205.06,204.46,205.06,20073.0,202.0774,202.1859,201.5943,202.1859,20073.0
2024-08-02 11:10:00,205.05,205.27,204.98,205.2,13906.0,202.176,202.3929,202.107,202.3239,13906.0
2024-08-02 11:20:00,205.17,205.18,204.71,204.77,14887.0,202.2943,202.3042,201.8408,201.8999,14887.0
2024-08-02 11:30:00,204.83,205.02,204.41,204.9,15504.0,201.9591,202.1464,201.545,202.0281,15504.0
2024-08-02 11:40:00,204.81,205.21,204.7,205.19,9866.0,201.9394,202.3338,201.8309,202.314,9866.0
2024-08-02 11:50:00,205.16,205.51,205.16,205.42,11546.0,202.2845,202.6295,202.2845,202.5408,11546.0
2024-08-02 12:00:00,205.5,206.02,205.4,205.96,14738.0,202.6197,203.1324,202.5211,203.0732,14738.0
2024-08-02 12:10:00,205.91,206.25,205.84,206.19,15582.0,203.0239,203.3592,202.9549,203.3,15582.0
2024-08-02 12:20:00,206.11,206.34,206.05,206.3,27757.0,203.2211,203.4479,203.162,203.4085,27757.0
2024-08-02 12:30:00,206.27,206.37,206.14,206.31,15068.0,203.3789,203.4775,203.2507,203.4183,15068.0
2024-08-02 12:40:00,206.38,206.6,206.24,206.55,11344.0,203.4874,203.7043,203.3493,203.655,11344.0
2024-08-02 12:50:00,206.56,206.56,206.06,206.06,8433.0,203.6648,203.6648,203.1718,203.1718,8433.0
2024-08-02 13:00:00,206.06,206.12,205.86,206.03,7199.0,203.1718,203.231,202.9746,203.1423,7199.0
2024-08-02 13:10:00,206.07,206.32,206.01,206.29,7343.0,203.1817,203.4282,203.1225,203.3986,7343.0
2024-08-02 13:20:00,206.23,206.49,206.04,206.47,12529.0,203.3395,203.5958,203.1521,203.5761,12529.0
2024-08-02 13:30:00,206.43,206.54,206.07,206.13,12582.0,203.5367,203.6451,203.1817,203.2409,12582.0
2024-08-02 13:40:00,205.99,206.23,205.92,206.15,9666.0,203.1028,203.3395,203.0338,203.2606,9666.0
2024-08-02 13:50:00,206.16,206.25,205.61,205.75,23043.0,203.2704,203.3592,202.7281,202.8662,23043.0
2024-08-02 14:00:00,205.74,205.76,205.48,205.65,9959.0,202.8563,202.876,202.6,202.7676,9959.0
2024-08-02 14:10:00,205.72,206.16,205.65,206.15,7833.0,202.8366,203.2704,202.7676,203.2606,7833.0
2024-08-02 14:20:00,206.14,206.38,206.12,206.38,8696.0,203.2507,203.4874,203.231,203.4874,8696.0
2024-08-02 14:30:00,206.38,206.41,206.15,206.31,10311.0,203.4874,203.5169,203.2606,203.4183,10311.0
2024-08-02 14:40:00,206.31,206.42,206.27,206.36,13564.0,203.4183,203.5268,203.3789,203.4676,13564.0
2024-08-02 14:50:00,206.42,206.81,206.35,206.76,11278.0,203.5268,203.9113,203.4578,203.862,11278.0
2024-08-02 15:00:00,206.81,206.95,206.7,206.86,14040.0,203.9113,204.0494,203.8029,203.9606,14040.0
2024-08-02 15:10:00,206.82,207.16,206.77,207.14,16087.0,203.9212,204.2564,203.8719,204.2367,16087.0
2024-08-02 15:20:00,207.16,207.63,207.06,207.62,13353.0,204.2564,204.7198,204.1578,204.71,13353.0
2024-08-02 15:30:00,207.59,207.66,207.27,207.27,28833.0,204.6804,204.7494,204.3649,204.3649,28833.0
2024-08-02 15:40:00,207.25,207.37,207.06,207.17,30100.0,204.3452,204.4635,204.1578,204.2663,30100.0
2024-08-02 15:50:00,207.08,207.99,207.06,207.72,137357.0,204.1775,205.0748,204.1578,204.8086,137357.0
2024-08-05 09:30:00,207.1,208.53,205.46,205.84,97629.0,204.1973,205.6072,202.5802,202.9549,97629.0
2024-08-05 09:40:00,205.84,206.11,203.31,203.53,44193.0,202.9549,203.2211,200.4604,200.6773,44193.0
2024-08-05 09:50:00,203.56,204.85,202.26,202.58,46036.0,200.7069,201.9788,199.4251,199.7406,46036.0
2024-08-05 10:00:00,202.57,203.54,202.57,203.27,59086.0,199.7308,200.6872,199.7308,200.4209,59086.0
2024-08-05 10:10:00,203.27,203.77,202.83,203.47,36461.0,200.4209,200.9139,199.9871,200.6181,36461.0
2024-08-05 10:20:00,203.58,203.58,202.5,202.5,14974.0,200.7266,200.7266,199.6617,199.6617,14974.0
2024-08-05 10:30:00,202.53,202.72,201.79,201.9,45117.0,199.6913,199.8787,198.9617,199.0701,45117.0
2024-08-05 10:40:00,201.9,202.0,201.36,201.68,14730.0,199.0701,199.1687,198.5377,198.8532,14730.0
2024-08-05 10:50:00,201.83,202.07,201.58,201.59,13043.0,199.0011,199.2378,198.7546,198.7645,13043.0
2024-08-05 11:00:00,201.65,202.15,201.64,201.96,17445.0,198.8237,199.3166,198.8138,199.1293,17445.0
2024-08-05 11:10:00,201.96,201.96,201.29,201.36,14801.0,199.1293,199.1293,198.4687,198.5377,14801.0
2024-08-05 11:20:00,201.28,201.51,201.07,201.36,40285.0,198.4588,198.6856,198.2518,198.5377,40285.0
2024-08-05 11:30:00,201.46,201.99,201.34,201.7,7421.0,198.6363,199.1589,198.518,198.873,7421.0
2024-08-05 11:40:00,201.62,201.62,201.26,201.33,14808.0,198.7941,198.7941,198.4391,198.5081,14808.0
2024-08-05 11:50:00,201.31,202.1,201.19,202.1,12029.0,198.4884,199.2673,198.3701,199.2673,12029.0
2024-08-05 12:00:00,201.93,202.14,201.56,202.04,37182.0,199.0997,199.3068,198.7349,199.2082,37182.0
2024-08-05 12:10:00,201.96,202.07,201.57,201.69,44494.0,199.1293,199.2378,198.7448,198.8631,44494.0
2024-08-05 12:20:00,201.8,202.12,201.61,202.06,32200.0,198.9715,199.2871,198.7842,199.2279,32200.0
2024-08-05 12:30:00,202.06,202.06,201.69,201.88,18725.0,199.2279,199.2279,198.8631,199.0504,18725.0
2024-08-05 12:40:00,201.92,202.04,201.37,201.56,15052.0,199.0899,199.2082,198.5476,198.7349,15052.0
2024-08-05 12:50:00,201.47,201.47,201.09,201.17,8800.0,198.6462,198.6462,198.2715,198.3504,8800.0
2024-08-05 13:00:00,201.16,201.16,200.41,200.48,16371.0,198.3405,198.3405,197.601,197.6701,16371.0
2024-08-05 13:10:00,200.53,200.59,200.25,200.36,12501.0,197.7193,197.7785,197.4433,197.5517,12501.0
2024-08-05 13:20:00,200.3,200.77,200.3,200.58,10162.0,197.4926,197.956,197.4926,197.7686,10162.0
2024-08-05 13:30:00,200.58,200.77,200.4,200.73,16573.0,197.7686,197.956,197.5912,197.9165,16573.0
2024-08-05 13:40:00,200.83,200.89,200.58,200.79,8968.0,198.0151,198.0743,197.7686,197.9757,8968.0
2024-08-05 13:50:00,200.78,201.04,200.7,200.96,13125.0,197.9658,198.2222,197.887,198.1433,13125.0
2024-08-05 14:00:00,200.88,201.19,200.69,201.11,18627.0,198.0644,198.3701,197.8771,198.2912,18627.0
2024-08-05 14:10:00,201.17,201.92,201.11,201.92,20677.0,198.3504,199.0899,198.2912,199.0899,20677.0
2024-08-05 14:20:00,201.87,202.22,201.71,202.13,8528.0,199.0406,199.3857,198.8828,199.2969,8528.0
2024-08-05 14:30:00,202.07,202.23,201.69,201.79,11204.0,199.2378,199.3955,198.8631,198.9617,11204.0
2024-08-05 14:40:00,201.79,202.05,201.27,201.62,36223.0,198.9617,199.218,198.449,198.7941,36223.0
2024-08-05 14:50:00,201.5,201.62,201.34,201.37,15012.0,198.6758,198.7941,198.518,198.5476,15012.0
2024-08-05 15:00:00,201.47,201.49,201.13,201.2,10013.0,198.6462,198.6659,198.3109,198.38,10013.0
2024-08-05 15:10:00,201.11,201.43,201.0,201.43,11375.0,198.2912,198.6067,198.1828,198.6067,11375.0
2024-08-05 15:20:00,201.38,201.44,201.0,201.12,15221.0,198.5574,198.6166,198.1828,198.3011,15221.0
2024-08-05 15:30:00,201.06,201.26,200.97,201.03,22964.0,198.2419,198.4391,198.1532,198.2123,22964.0
2024-08-05 15:40:00,200.97,201.1,200.74,200.93,30178.0,198.1532,198.2814,197.9264,198.1137,30178.0
2024-08-05 15:50:00,200.88,201.76,200.88,201.52,117121.0,198.0644,198.9321,198.0644,198.6955,117121.0
2024-08-06 09:30:00,202.56,203.54,202.22,203.24,30651.0,199.7209,200.6872,199.3857,200.3914,30651.0
2024-08-06 09:40:00,203.27,204.2,203.27,204.15,18281.0,200.4209,201.3379,200.4209,201.2886,18281.0
2024-08-06 09:50:00,204.15,204.58,204.08,204.34,84661.0,201.2886,201.7126,201.2196,201.4759,84661.0
2024-08-06 10:00:00,204.34,204.72,203.89,204.47,34754.0,201.4759,201.8506,201.0323,201.6041,34754.0
2024-08-06 10:10:00,204.56,204.7,204.06,204.06,34665.0,201.6929,201.8309,201.1999,201.1999,34665.0
2024-08-06 10:20:00,204.06,204.65,204.03,204.27,41631.0,201.1999,201.7816,201.1703,201.4069,41631.0
2024-08-06 10:30:00,204.3,204.87,204.15,204.67,53016.0,201.4365,201.9985,201.2886,201.8013,53016.0
2024-08-06 10:40:00,204.75,204.9,204.52,204.52,6825.0,201.8802,202.0281,201.6534,201.6534,6825.0
2024-08-06 10:50:00,204.77,205.16,204.35,205.16,12859.0,201.8999,202.2845,201.4858,202.2845,12859.0
2024-08-06 11:00:00,205.19,205.51,205.08,205.15,9115.0,202.314,202.6295,202.2056,202.2746,9115.0
2024-08-06 11:10:00,205.13,205.14,204.74,204.92,9338.0,202.2549,202.2647,201.8703,202.0478,9338.0
2024-08-06 11:20:00,204.92,205.01,204.58,204.58,9862.0,202.0478,202.1366,201.7126,201.7126,9862.0
2024-08-06 11:30:00,204.57,204.81,204.49,204.7,12340.0,201.7027,201.9394,201.6238,201.8309,12340.0
2024-08-06 11:40:00,204.69,204.85,204.62,204.76,7746.0,201.821,201.9788,201.752,201.8901,7746.0
2024-08-06 11:50:00,204.76,205.03,204.76,204.89,12005.0,201.8901,202.1563,201.8901,202.0182,12005.0
2024-08-06 12:00:00,204.94,205.25,204.84,205.17,9886.0,202.0675,202.3732,201.9689,202.2943,9886.0
2024-08-06 12:10:00,205.27,205.48,205.1,205.39,8610.0,202.3929,202.6,202.2253,202.5112,8610.0
2024-08-06 12:20:00,205.56,205.75,205.48,205.66,9214.0,202.6788,202.8662,202.6,202.7774,9214.0
2024-08-06 12:30:00,205.58,205.84,205.57,205.83,6242.0,202.6986,202.9549,202.6887,202.9451,6242.0
2024-08-06 12:40:00,205.83,205.93,205.74,205.88,6396.0,202.9451,203.0437,202.8563,202.9944,6396.0
2024-08-06 12:50:00,205.87,206.22,205.82,206.04,8974.0,202.9845,203.3296,202.9352,203.1521,8974.0
2024-08-06 13:00:00,206.09,206.4,206.05,206.31,8680.0,203.2014,203.5071,203.162,203.4183,8680.0
2024-08-06 13:10:00,206.3,206.71,206.3,206.61,12309.0,203.4085,203.8127,203.4085,203.7141,12309.0
2024-08-06 13:20:00,206.71,206.93,206.53,206.75,11434.0,203.8127,204.0296,203.6353,203.8522,11434.0
2024-08-06 13:30:00,206.76,206.87,206.56,206.68,7890.0,203.862,203.9705,203.6648,203.7832,7890.0
2024-08-06 13:40:00,206.73,206.76,206.45,206.5,12774.0,203.8324,203.862,203.5564,203.6057,12774.0
2024-08-06 13:50:00,206.5,206.73,206.49,206.71,6221.0,203.6057,203.8324,203.5958,203.8127,6221.0
2024-08-06 14:00:00,206.73,206.73,206.34,206.49,14974.0,203.8324,203.8324,203.4479,203.5958,14974.0
2024-08-06 14:10:00,206.51,206.51,206.1,206.25,9569.0,203.6155,203.6155,203.2113,203.3592,9569.0
2024-08-06 14:20:00,206.24,206.53,206.15,206.53,11958.0,203.3493,203.6353,203.2606,203.6353,11958.0
2024-08-06 14:30:00,206.54,206.94,206.41,206.76,12039.0,203.6451,204.0395,203.5169,203.862,12039.0
2024-08-06 14:40:00,206.74,206.86,206.67,206.78,8690.0,203.8423,203.9606,203.7733,203.8817,8690.0
2024-08-06 14:50:00,206.78,206.9,206.54,206.55,10203.0,203.8817,204.0001,203.6451,203.655,10203.0
2024-08-06 15:00:00,206.53,206.53,205.7,205.88,22584.0,203.6353,203.6353,202.8169,202.9944,22584.0
2024-08-06 15:10:00,205.88,205.89,205.28,205.34,19210.0,202.9944,203.0042,202.4028,202.4619,19210.0
2024-08-06 15:20:00,205.28,205.65,205.21,205.37,15881.0,202.4028,202.7676,202.3338,202.4915,15881.0
2024-08-06 15:30:00,205.4,205.93,205.3,205.56,38118.0,202.5211,203.0437,202.4225,202.6788,38118.0
2024-08-06 15:40:00,205.56,205.71,205.12,205.12,57172.0,202.6788,202.8267,202.245,202.245,57172.0
2024-08-06 15:50:00,205.09,205.16,203.06,203.11,248620.0,202.2154,202.2845,200.2139,200.2632,248620.0
2024-08-07 09:30:00,203.93,204.78,203.2,203.73,45008.0,201.0717,201.9098,200.3519,200.8745,45008.0
2024-08-07 09:40:00,203.84,204.26,203.58,203.6,19847.0,200.983,201.3971,200.7266,200.7463,19847.0
2024-08-07 09:50:00,203.73,205.08,203.61,205.01,16035.0,200.8745,202.2056,200.7562,202.1366,16035.0
2024-08-07 10:00:00,205.07,206.15,204.99,206.12,21531.0,202.1957,203.2606,202.1168,203.231,21531.0
2024-08-07 10:10:00,206.08,206.41,205.91,206.2,29769.0,203.1916,203.5169,203.0239,203.3099,29769.0
2024-08-07 10:20:00,206.2,206.48,206.04,206.46,13320.0,203.3099,203.586,203.1521,203.5662,13320.0
2024-08-07 10:30:00,206.47,206.47,205.79,205.79,9694.0,203.5761,203.5761,202.9056,202.9056,9694.0
2024-08-07 10:40:00,205.82,206.43,205.72,206.28,7141.0,202.9352,203.5367,202.8366,203.3888,7141.0
2024-08-07 10:50:00,206.22,206.84,206.22,206.81,7723.0,203.3296,203.9409,203.3296,203.9113,7723.0
2024-08-07 11:00:00,206.77,207.08,206.65,207.01,12839.0,203.8719,204.1775,203.7536,204.1085,12839.0
2024-08-07 11:10:00,207.01,207.09,206.78,206.9,6862.0,204.1085,204.1874,203.8817,204.0001,6862.0
2024-08-07 11:20:00,206.89,207.34,206.85,207.2,9279.0,203.9902,204.4339,203.9508,204.2959,9279.0
2024-08-07 11:30:00,207.07,207.66,206.96,207.61,7043.0,204.1677,204.7494,204.0592,204.7001,7043.0
2024-08-07 11:40:00,207.56,207.66,207.22,207.33,6991.0,204.6508,204.7494,204.3156,204.424,6991.0
2024-08-07 11:50:00,207.26,207.39,207.09,207.18,16865.0,204.355,204.4832,204.1874,204.2761,16865.0
2024-08-07 12:00:00,207.19,207.27,206.9,207.2,16187.0,204.286,204.3649,204.0001,204.2959,16187.0
2024-08-07 12:10:00,207.2,207.37,207.07,207.31,7692.0,204.2959,204.4635,204.1677,204.4043,7692.0
2024-08-07 12:20:00,207.34,207.41,207.17,207.24,12931.0,204.4339,204.5029,204.2663,204.3353,12931.0
2024-08-07 12:30:00,207.24,207.51,207.23,207.42,7736.0,204.3353,204.6015,204.3254,204.5128,7736.0
2024-08-07 12:40:00,207.41,207.47,206.63,206.71,13229.0,204.5029,204.5621,203.7339,203.8127,13229.0
2024-08-07 12:50:00,206.62,206.71,206.45,206.45,15184.0,203.724,203.8127,203.5564,203.5564,15184.0
2024-08-07 13:00:00,206.43,206.43,205.91,205.91,4320.0,203.5367,203.5367,203.0239,203.0239,4320.0
2024-08-07 13:10:00,205.84,205.85,205.4,205.52,6104.0,202.9549,202.9648,202.5211,202.6394,6104.0
2024-08-07 13:20:00,205.56,206.24,205.48,205.95,11759.0,202.6788,203.3493,202.6,203.0634,11759.0
2024-08-07 13:30:00,205.96,206.37,205.95,206.26,4537.0,203.0732,203.4775,203.0634,203.369,4537.0
2024-08-07 13:40:00,206.34,206.34,205.61,205.77,6582.0,203.4479,203.4479,202.7281,202.8859,6582.0
2024-08-07 13:50:00,205.77,205.86,205.61,205.78,3530.0,202.8859,202.9746,202.7281,202.8958,3530.0
2024-08-07 14:00:00,205.67,205.72,205.28,205.48,8107.0,202.7873,202.8366,202.4028,202.6,8107.0
2024-08-07 14:10:00,205.39,205.54,205.28,205.3,10470.0,202.5112,202.6591,202.4028,202.4225,10470.0
2024-08-07 14:20:00,205.31,205.52,205.21,205.42,3519.0,202.4324,202.6394,202.3338,202.5408,3519.0
2024-08-07 14:30:00,205.33,205.33,205.09,205.17,2645.0,202.4521,202.4521,202.2154,202.2943,2645.0
2024-08-07 14:40:00,205.23,205.52,205.22,205.27,3951.0,202.3535,202.6394,202.3436,202.3929,3951.0
2024-08-07 14:50:00,205.26,205.35,205.0,205.0,10197.0,202.3831,202.4718,202.1267,202.1267,10197.0
2024-08-07 15:00:00,205.03,205.44,205.0,205.17,5474.0,202.1563,202.5605,202.1267,202.2943,5474.0
2024-08-07 15:10:00,205.2,205.28,205.15,205.24,4668.0,202.3239,202.4028,202.2746,202.3633,4668.0
2024-08-07 15:20:00,205.28,205.35,205.08,205.3,9235.0,202.4028,202.4718,202.2056,202.4225,9235.0
2024-08-07 15:30:00,205.3,205.51,205.12,205.31,15696.0,202.4225,202.6295,202.245,202.4324,15696.0
2024-08-07 15:40:00,205.29,205.47,205.05,205.46,16145.0,202.4126,202.5901,202.176,202.5802,16145.0
2024-08-07 15:50:00,205.42,205.55,204.52,204.92,149616.0,202.5408,202.669,201.6534,202.0478,149616.0
2024-08-08 09:30:00,205.0,205.41,204.5,205.27,30634.0,202.1267,202.531,201.6337,202.3929,30634.0
2024-08-08 09:40:00,205.68,205.97,205.14,205.3,35457.0,202.7972,203.0831,202.2647,202.4225,35457.0
2024-08-08 09:50:00,205.26,206.19,205.25,206.19,21176.0,202.3831,203.3,202.3732,203.3,21176.0
2024-08-08 10:00:00,206.24,206.52,205.47,205.47,21940.0,203.3493,203.6254,202.5901,202.5901,21940.0
2024-08-08 10:10:00,205.47,205.67,205.33,205.67,5949.0,202.5901,202.7873,202.4521,202.7873,5949.0
2024-08-08 10:20:00,205.74,205.98,205.62,205.86,6977.0,202.8563,203.093,202.738,202.9746,6977.0
2024-08-08 10:30:00,205.89,206.13,205.65,206.11,6933.0,203.0042,203.2409,202.7676,203.2211,6933.0
2024-08-08 10:40:00,206.02,206.53,205.95,206.53,8853.0,203.1324,203.6353,203.0634,203.6353,8853.0
2024-08-08 10:50:00,206.48,206.76,206.43,206.43,5325.0,203.586,203.862,203.5367,203.5367,5325.0
2024-08-08 11:00:00,206.43,206.45,206.22,206.36,4172.0,203.5367,203.5564,203.3296,203.4676,4172.0
2024-08-08 11:10:00,206.36,206.38,206.08,206.19,4961.0,203.4676,203.4874,203.1916,203.3,4961.0
2024-08-08 11:20:00,206.31,206.81,206.27,206.66,13965.0,203.4183,203.9113,203.3789,203.7634,13965.0
2024-08-08 11:30:00,206.65,206.79,206.3,206.36,8358.0,203.7536,203.8916,203.4085,203.4676,8358.0
2024-08-08 11:40:00,206.34,206.35,206.0,206.02,7956.0,203.4479,203.4578,203.1127,203.1324,7956.0
2024-08-08 11:50:00,206.01,206.14,205.92,205.92,5869.0,203.1225,203.2507,203.0338,203.0338,5869.0
2024-08-08 12:00:00,205.92,206.2,205.85,206.15,9444.0,203.0338,203.3099,202.9648,203.2606,9444.0
2024-08-08 12:10:00,206.21,206.29,205.98,206.03,5455.0,203.3197,203.3986,203.093,203.1423,5455.0
2024-08-08 12:20:00,206.09,206.1,206.01,206.02,3139.0,203.2014,203.2113,203.1225,203.1324,3139.0
2024-08-08 12:30:00,205.98,206.01,205.71,205.75,4655.0,203.093,203.1225,202.8267,202.8662,4655.0
2024-08-08 12:40:00,205.71,205.71,205.59,205.59,4566.0,202.8267,202.8267,202.7084,202.7084,4566.0
2024-08-08 12:50:00,205.62,205.78,205.6,205.71,3327.0,202.738,202.8958,202.7183,202.8267,3327.0
2024-08-08 13:00:00,205.72,205.85,205.63,205.66,5226.0,202.8366,202.9648,202.7479,202.7774,5226.0
2024-08-08 13:10:00,205.7,205.88,205.68,205.88,4110.0,202.8169,202.9944,202.7972,202.9944,4110.0
2024-08-08 13:20:00,206.04,206.25,205.9,206.16,4788.0,203.1521,203.3592,203.0141,203.2704,4788.0
2024-08-08 13:30:00,206.23,206.4,206.07,206.17,14681.0,203.3395,203.5071,203.1817,203.2803,14681.0
2024-08-08 13:40:00,206.17,206.34,206.02,206.1,7308.0,203.2803,203.4479,203.1324,203.2113,7308.0
2024-08-08 13:50:00,206.08,206.16,206.01,206.12,4551.0,203.1916,203.2704,203.1225,203.231,4551.0
2024-08-08 14:00:00,206.06,206.07,205.91,206.03,12725.0,203.1718,203.1817,203.0239,203.1423,12725.0
2024-08-08 14:10:00,206.03,206.1,205.92,206.1,5217.0,203.1423,203.2113,203.0338,203.2113,5217.0
2024-08-08 14:20:00,206.3,206.33,206.08,206.09,12667.0,203.4085,203.4381,203.1916,203.2014,12667.0
2024-08-08 14:30:00,206.18,206.25,206.03,206.1,9369.0,203.2902,203.3592,203.1423,203.2113,9369.0
2024-08-08 14:40:00,206.1,206.19,206.04,206.14,5665.0,203.2113,203.3,203.1521,203.2507,5665.0
2024-08-08 14:50:00,206.16,206.25,206.11,206.18,7941.0,203.2704,203.3592,203.2211,203.2902,7941.0
2024-08-08 15:00:00,206.24,206.28,206.05,206.28,10915.0,203.3493,203.3888,203.162,203.3888,10915.0
2024-08-08 15:10:00,206.25,206.25,206.04,206.05,8086.0,203.3592,203.3592,203.1521,203.162,8086.0
2024-08-08 15:20:00,206.05,206.15,205.89,205.96,15696.0,203.162,203.2606,203.0042,203.0732,15696.0
2024-08-08 15:30:00,205.98,206.03,205.76,205.93,20166.0,203.093,203.1423,202.876,203.0437,20166.0
2024-08-08 15:40:00,205.97,206.18,205.95,206.12,26092.0,203.0831,203.2902,203.0634,203.231,26092.0
2024-08-08 15:50:00,206.11,206.17,205.76,205.91,118685.0,203.2211,203.2803,202.876,203.0239,118685.0
2024-08-09 09:30:00,205.84,205.85,204.02,204.03,24575.0,202.9549,202.9648,201.1604,201.1703,24575.0
2024-08-09 09:40:00,204.02,204.03,203.04,203.33,20183.0,201.1604,201.1703,200.1942,200.4801,20183.0
2024-08-09 09:50:00,203.32,204.3,203.07,204.3,12430.0,200.4702,201.4365,200.2237,201.4365,12430.0
2024-08-09 10:00:00,204.12,205.03,204.12,204.8,10182.0,201.259,202.1563,201.259,201.9295,10182.0
2024-08-09 10:10:00,204.87,205.0,204.6,204.93,13463.0,201.9985,202.1267,201.7323,202.0577,13463.0
2024-08-09 10:20:00,205.08,205.55,204.94,205.36,10471.0,202.2056,202.669,202.0675,202.4817,10471.0
2024-08-09 10:30:00,205.37,205.54,205.13,205.5,14762.0,202.4915,202.6591,202.2549,202.6197,14762.0
2024-08-09 10:40:00,205.46,205.73,205.41,205.47,10722.0,202.5802,202.8465,202.531,202.5901,10722.0
2024-08-09 10:50:00,205.53,205.76,205.45,205.48,7027.0,202.6493,202.876,202.5704,202.6,7027.0
2024-08-09 11:00:00,205.5,206.06,205.5,205.93,27453.0,202.6197,203.1718,202.6197,203.0437,27453.0
2024-08-09 11:10:00,205.97,206.05,205.76,206.0,8597.0,203.0831,203.162,202.876,203.1127,8597.0
2024-08-09 11:20:00,205.91,205.99,205.79,205.8,5040.0,203.0239,203.1028,202.9056,202.9155,5040.0
2024-08-09 11:30:00,205.75,205.76,205.63,205.69,4989.0,202.8662,202.876,202.7479,202.807,4989.0
2024-08-09 11:40:00,205.77,205.78,205.6,205.77,4098.0,202.8859,202.8958,202.7183,202.8859,4098.0
2024-08-09 11:50:00,205.79,206.12,205.72,205.9,11770.0,202.9056,203.231,202.8366,203.0141,11770.0
2024-08-09 12:00:00,205.9,206.14,205.9,205.98,5521.0,203.0141,203.2507,203.0141,203.093,5521.0
2024-08-09 12:10:00,205.98,206.15,205.86,205.93,24030.0,203.093,203.2606,202.9746,203.0437,24030.0
2024-08-09 12:20:00,205.88,206.02,205.88,205.97,3186.0,202.9944,203.1324,202.9944,203.0831,3186.0
2024-08-09 12:30:00,205.94,206.07,205.8,206.05,21923.0,203.0535,203.1817,202.9155,203.162,21923.0
2024-08-09 12:40:00,206.1,206.19,206.03,206.19,5762.0,203.2113,203.3,203.1423,203.3,5762.0
2024-08-09 12:50:00,206.15,206.23,205.95,206.11,2479.0,203.2606,203.3395,203.0634,203.2211,2479.0
2024-08-09 13:00:00,206.11,206.2,205.85,205.85,2614.0,203.2211,203.3099,202.9648,202.9648,2614.0
2024-08-09 13:10:00,205.99,206.33,205.98,206.28,4598.0,203.1028,203.4381,203.093,203.3888,4598.0
2024-08-09 13:20:00,206.14,206.47,206.14,206.39,5869.0,203.2507,203.5761,203.2507,203.4972,5869.0
2024-08-09 13:30:00,206.43,206.61,206.38,206.38,7515.0,203.5367,203.7141,203.4874,203.4874,7515.0
2024-08-09 13:40:00,206.29,206.36,206.11,206.14,4854.0,203.3986,203.4676,203.2211,203.2507,4854.0
2024-08-09 13:50:00,206.13,206.13,205.86,206.06,4239.0,203.2409,203.2409,202.9746,203.1718,4239.0
2024-08-09 14:00:00,206.06,206.2,205.94,205.97,8456.0,203.1718,203.3099,203.0535,203.0831,8456.0
2024-08-09 14:10:00,205.97,205.97,205.81,205.83,1694.0,203.0831,203.0831,202.9253,202.9451,1694.0
2024-08-09 14:20:00,205.81,205.87,205.71,205.79,3466.0,202.9253,202.9845,202.8267,202.9056,3466.0
2024-08-09 14:30:00,205.7,205.79,205.59,205.76,4526.0,202.8169,202.9056,202.7084,202.876,4526.0
2024-08-09 14:40:00,205.71,205.88,205.71,205.81,4617.0,202.8267,202.9944,202.8267,202.9253,4617.0
2024-08-09 14:50:00,205.81,205.84,205.67,205.75,8809.0,202.9253,202.9549,202.7873,202.8662,8809.0
2024-08-09 15:00:00,205.75,205.8,205.7,205.75,14532.0,202.8662,202.9155,202.8169,202.8662,14532.0
2024-08-09 15:10:00,205.75,205.92,205.72,205.75,24445.0,202.8662,203.0338,202.8366,202.8662,24445.0
2024-08-09 15:20:00,205.75,205.75,205.47,205.53,15545.0,202.8662,202.8662,202.5901,202.6493,15545.0
2024-08-09 15:30:00,205.51,205.65,205.43,205.43,6965.0,202.6295,202.7676,202.5507,202.5507,6965.0
2024-08-09 15:40:00,205.5,205.59,205.28,205.43,23128.0,202.6197,202.7084,202.4028,202.5507,23128.0
2024-08-09 15:50:00,205.44,205.51,205.24,205.27,118877.0,202.5605,202.6295,202.3633,202.3929,118877.0
2024-08-12 09:30:00,205.74,206.03,203.87,204.11,40788.0,202.8563,203.1423,201.0125,201.2492,40788.0
2024-08-12 09:40:00,203.83,204.4,203.59,203.66,30756.0,200.9731,201.5351,200.7365,200.8055,30756.0
2024-08-12 09:50:00,203.66,203.76,203.26,203.34,167444.0,200.8055,200.9041,200.4111,200.49,167444.0
2024-08-12 10:00:00,203.35,203.42,202.8,202.85,115421.0,200.4998,200.5688,199.9575,200.0068,115421.0
2024-08-12 10:10:00,202.96,203.56,202.93,203.56,85378.0,200.1153,200.7069,200.0857,200.7069,85378.0
2024-08-12 10:20:00,203.53,203.77,203.44,203.72,80845.0,200.6773,200.9139,200.5886,200.8646,80845.0
2024-08-12 10:30:00,203.8,204.0,203.61,203.86,81634.0,200.9435,201.1407,200.7562,201.0027,81634.0
2024-08-12 10:40:00,203.86,203.94,203.82,203.9,38940.0,201.0027,201.0816,200.9632,201.0421,38940.0
2024-08-12 10:50:00,203.88,203.88,203.69,203.8,61888.0,201.0224,201.0224,200.8351,200.9435,61888.0
2024-08-12 11:00:00,203.79,204.26,203.76,204.15,23587.0,200.9337,201.3971,200.9041,201.2886,23587.0
2024-08-12 11:10:00,204.15,204.26,203.8,204.22,13955.0,201.2886,201.3971,200.9435,201.3576,13955.0
2024-08-12 11:20:00,204.26,204.26,203.87,204.0,16564.0,201.3971,201.3971,201.0125,201.1407,16564.0
2024-08-12 11:30:00,203.99,204.0,203.79,203.82,28151.0,201.1309,201.1407,200.9337,200.9632,28151.0
2024-08-12 11:40:00,203.87,203.96,203.75,203.96,8089.0,201.0125,201.1013,200.8942,201.1013,8089.0
2024-08-12 11:50:00,203.96,204.11,203.93,204.03,27897.0,201.1013,201.2492,201.0717,201.1703,27897.0
2024-08-12 12:00:00,204.03,204.14,203.89,203.98,12500.0,201.1703,201.2788,201.0323,201.121,12500.0
2024-08-12 12:10:00,204.04,204.05,203.82,203.86,11963.0,201.1802,201.19,200.9632,201.0027,11963.0
2024-08-12 12:20:00,203.9,203.9,203.61,203.65,11394.0,201.0421,201.0421,200.7562,200.7956,11394.0
2024-08-12 12:30:00,203.61,203.67,203.51,203.6,9645.0,200.7562,200.8153,200.6576,200.7463,9645.0
2024-08-12 12:40:00,203.6,203.61,203.56,203.6,15054.0,200.7463,200.7562,200.7069,200.7463,15054.0
2024-08-12 12:50:00,203.59,203.65,203.49,203.6,25593.0,200.7365,200.7956,200.6379,200.7463,25593.0
2024-08-12 13:00:00,203.6,203.6,203.2,203.34,15484.0,200.7463,200.7463,200.3519,200.49,15484.0
2024-08-12 13:10:00,203.31,203.4,203.14,203.4,6588.0,200.4604,200.5491,200.2928,200.5491,6588.0
2024-08-12 13:20:00,203.38,203.42,202.94,203.1,13849.0,200.5294,200.5688,200.0956,200.2533,13849.0
2024-08-12 13:30:00,203.15,203.15,203.07,203.15,12150.0,200.3026,200.3026,200.2237,200.3026,12150.0
2024-08-12 13:40:00,203.15,203.15,203.04,203.06,12992.0,200.3026,200.3026,200.1942,200.2139,12992.0
2024-08-12 13:50:00,203.02,203.04,202.73,202.86,5405.0,200.1744,200.1942,199.8885,200.0167,5405.0
2024-08-12 14:00:00,202.87,202.98,202.8,202.96,6038.0,200.0266,200.135,199.9575,200.1153,6038.0
2024-08-12 14:10:00,202.96,203.17,202.93,202.93,11491.0,200.1153,200.3223,200.0857,200.0857,11491.0
2024-08-12 14:20:00,202.91,202.91,202.74,202.82,10235.0,200.066,200.066,199.8984,199.9773,10235.0
2024-08-12 14:30:00,202.83,202.83,202.66,202.73,32766.0,199.9871,199.9871,199.8195,199.8885,32766.0
2024-08-12 14:40:00,202.74,202.9,202.73,202.9,26978.0,199.8984,200.0561,199.8885,200.0561,26978.0
2024-08-12 14:50:00,202.88,202.96,202.84,202.95,25530.0,200.0364,200.1153,199.997,200.1054,25530.0
2024-08-12 15:00:00,202.95,203.14,202.94,203.1,53234.0,200.1054,200.2928,200.0956,200.2533,53234.0
2024-08-12 15:10:00,203.1,203.1,203.0,203.09,33102.0,200.2533,200.2533,200.1547,200.2435,33102.0
2024-08-12 15:20:00,203.09,203.19,203.08,203.14,28121.0,200.2435,200.3421,200.2336,200.2928,28121.0
2024-08-12 15:30:00,203.14,203.18,203.1,203.18,27093.0,200.2928,200.3322,200.2533,200.3322,27093.0
2024-08-12 15:40:00,203.19,203.26,202.87,202.9,41174.0,200.3421,200.4111,200.0266,200.0561,41174.0
2024-08-12 15:50:00,202.9,203.18,202.89,203.11,169598.0,200.0561,200.3322,200.0463,200.2632,169598.0
2024-08-13 09:30:00,203.02,204.12,203.02,203.41,63269.0,200.1744,201.259,200.1744,200.559,63269.0
2024-08-13 09:40:00,203.34,204.17,203.11,203.93,12801.0,200.49,201.3083,200.2632,201.0717,12801.0
2024-08-13 09:50:00,203.94,204.2,203.28,203.82,14467.0,201.0816,201.3379,200.4308,200.9632,14467.0
2024-08-13 10:00:00,203.81,203.83,203.23,203.8,17066.0,200.9534,200.9731,200.3815,200.9435,17066.0
2024-08-13 10:10:00,203.72,203.8,203.52,203.69,6039.0,200.8646,200.9435,200.6674,200.8351,6039.0
2024-08-13 10:20:00,203.66,203.8,203.38,203.45,10112.0,200.8055,200.9435,200.5294,200.5984,10112.0
2024-08-13 10:30:00,203.5,203.51,203.14,203.49,9616.0,200.6477,200.6576,200.2928,200.6379,9616.0
2024-08-13 10:40:00,203.55,203.59,203.18,203.34,5933.0,200.697,200.7365,200.3322,200.49,5933.0
2024-08-13 10:50:00,203.31,203.36,203.15,203.31,10185.0,200.4604,200.5097,200.3026,200.4604,10185.0
2024-08-13 11:00:00,203.36,203.59,203.35,203.5,4300.0,200.5097,200.7365,200.4998,200.6477,4300.0
2024-08-13 11:10:00,203.48,203.52,203.35,203.49,15266.0,200.628,200.6674,200.4998,200.6379,15266.0
2024-08-13 11:20:00,203.49,203.56,203.4,203.56,11136.0,200.6379,200.7069,200.5491,200.7069,11136.0
2024-08-13 11:30:00,203.54,203.64,203.34,203.34,5041.0,200.6872,200.7858,200.49,200.49,5041.0
2024-08-13 11:40:00,203.38,203.47,203.27,203.47,5951.0,200.5294,200.6181,200.4209,200.6181,5951.0
2024-08-13 11:50:00,203.46,203.78,203.43,203.77,11199.0,200.6083,200.9238,200.5787,200.9139,11199.0
2024-08-13 12:00:00,203.78,203.94,203.67,203.91,5119.0,200.9238,201.0816,200.8153,201.052,5119.0
2024-08-13 12:10:00,203.8,204.21,203.73,204.21,12417.0,200.9435,201.3478,200.8745,201.3478,12417.0
2024-08-13 12:20:00,204.26,204.52,204.03,204.15,15125.0,201.3971,201.6534,201.1703,201.2886,15125.0
2024-08-13 12:30:00,204.15,204.34,204.06,204.28,4763.0,201.2886,201.4759,201.1999,201.4168,4763.0
2024-08-13 12:40:00,204.3,204.5,204.29,204.42,2386.0,201.4365,201.6337,201.4266,201.5548,2386.0
2024-08-13 12:50:00,204.5,204.5,204.26,204.26,4940.0,201.6337,201.6337,201.3971,201.3971,4940.0
2024-08-13 13:00:00,204.34,204.35,203.94,203.95,6963.0,201.4759,201.4858,201.0816,201.0914,6963.0
2024-08-13 13:10:00,203.96,203.96,203.48,203.5,16692.0,201.1013,201.1013,200.628,200.6477,16692.0
2024-08-13 13:20:00,203.49,203.52,203.45,203.5,10088.0,200.6379,200.6674,200.5984,200.6477,10088.0
2024-08-13 13:30:00,203.5,203.54,203.42,203.51,13243.0,200.6477,200.6872,200.5688,200.6576,13243.0
2024-08-13 13:40:00,203.51,203.54,203.39,203.48,10308.0,200.6576,200.6872,200.5393,200.628,10308.0
2024-08-13 13:50:00,203.47,203.69,203.45,203.5,27654.0,200.6181,200.8351,200.5984,200.6477,27654.0
2024-08-13 14:00:00,203.5,203.57,203.45,203.49,35314.0,200.6477,200.7167,200.5984,200.6379,35314.0
2024-08-13 14:10:00,203.5,203.55,203.44,203.5,41265.0,200.6477,200.697,200.5886,200.6477,41265.0
2024-08-13 14:20:00,203.49,203.55,203.47,203.5,15251.0,200.6379,200.697,200.6181,200.6477,15251.0
2024-08-13 14:30:00,203.49,203.56,203.47,203.5,22477.0,200.6379,200.7069,200.6181,200.6477,22477.0
2024-08-13 14:40:00,203.5,203.61,203.48,203.5,96842.0,200.6477,200.7562,200.628,200.6477,96842.0
2024-08-13 14:50:00,203.5,203.55,203.48,203.5,49519.0,200.6477,200.697,200.628,200.6477,49519.0
2024-08-13 15:00:00,203.5,204.2,203.49,203.8,69402.0,200.6477,201.3379,200.6379,200.9435,69402.0
2024-08-13 15:10:00,203.8,203.97,203.7,203.73,71776.0,200.9435,201.1111,200.8449,200.8745,71776.0
2024-08-13 15:20:00,203.71,203.85,203.69,203.85,129045.0,200.8548,200.9928,200.8351,200.9928,129045.0
2024-08-13 15:30:00,203.84,203.99,203.84,203.95,94496.0,200.983,201.1309,200.983,201.0914,94496.0
2024-08-13 15:40:00,203.95,204.05,203.92,204.05,69608.0,201.0914,201.19,201.0618,201.19,69608.0
2024-08-13 15:50:00,204.04,204.05,203.71,203.91,334463.0,201.1802,201.19,200.8548,201.052,334463.0
2024-08-14 09:30:00,203.35,204.48,203.11,204.41,45891.0,200.4998,201.614,200.2632,201.545,45891.0
2024-08-14 09:40:00,204.41,204.8,204.36,204.78,57043.0,201.545,201.9295,201.4957,201.9098,57043.0
2024-08-14 09:50:00,204.78,205.26,204.69,205.23,128009.0,201.9098,202.3831,201.821,202.3535,128009.0
2024-08-14 10:00:00,205.37,205.92,205.15,205.92,80544.0,202.4915,203.0338,202.2746,203.0338,80544.0
2024-08-14 10:10:00,206.13,206.46,205.94,206.0,168647.0,203.2409,203.5662,203.0535,203.1127,168647.0
2024-08-14 10:20:00,206.02,206.91,205.86,206.89,25684.0,203.1324,204.0099,202.9746,203.9902,25684.0
2024-08-14 10:30:00,206.93,207.14,206.71,207.02,14233.0,204.0296,204.2367,203.8127,204.1184,14233.0
2024-08-14 10:40:00,207.02,207.12,206.36,206.46,22944.0,204.1184,204.217,203.4676,203.5662,22944.0
2024-08-14 10:50:00,206.32,206.52,206.17,206.25,12659.0,203.4282,203.6254,203.2803,203.3592,12659.0
2024-08-14 11:00:00,206.21,206.93,206.21,206.68,11422.0,203.3197,204.0296,203.3197,203.7832,11422.0
2024-08-14 11:10:00,206.75,206.76,206.21,206.22,12965.0,203.8522,203.862,203.3197,203.3296,12965.0
2024-08-14 11:20:00,206.25,206.3,206.18,206.22,12944.0,203.3592,203.4085,203.2902,203.3296,12944.0
2024-08-14 11:30:00,206.29,206.29,205.98,206.07,7014.0,203.3986,203.3986,203.093,203.1817,7014.0
2024-08-14 11:40:00,206.01,206.01,205.77,205.95,5886.0,203.1225,203.1225,202.8859,203.0634,5886.0
2024-08-14 11:50:00,205.95,206.04,205.94,205.99,5658.0,203.0634,203.1521,203.0535,203.1028,5658.0
2024-08-14 12:00:00,205.97,206.54,205.91,206.47,9770.0,203.0831,203.6451,203.0239,203.5761,9770.0
2024-08-14 12:10:00,206.55,206.61,206.39,206.61,5920.0,203.655,203.7141,203.4972,203.7141,5920.0
2024-08-14 12:20:00,206.56,206.67,206.49,206.66,8041.0,203.6648,203.7733,203.5958,203.7634,8041.0
2024-08-14 12:30:00,206.71,207.12,206.71,207.06,5495.0,203.8127,204.217,203.8127,204.1578,5495.0
2024-08-14 12:40:00,207.1,207.1,206.89,207.1,4794.0,204.1973,204.1973,203.9902,204.1973,4794.0
2024-08-14 12:50:00,207.05,207.33,207.03,207.13,5313.0,204.148,204.424,204.1282,204.2268,5313.0
2024-08-14 13:00:00,207.1,207.11,206.72,206.89,6566.0,204.1973,204.2071,203.8226,203.9902,6566.0
2024-08-14 13:10:00,206.79,206.79,206.46,206.67,5323.0,203.8916,203.8916,203.5662,203.7733,5323.0
2024-08-14 13:20:00,206.67,206.73,206.47,206.56,4371.0,203.7733,203.8324,203.5761,203.6648,4371.0
2024-08-14 13:30:00,206.74,206.92,206.72,206.87,2131.0,203.8423,204.0198,203.8226,203.9705,2131.0
2024-08-14 13:40:00,206.82,206.91,206.71,206.75,5409.0,203.9212,204.0099,203.8127,203.8522,5409.0
2024-08-14 13:50:00,206.75,206.8,206.53,206.59,7605.0,203.8522,203.9015,203.6353,203.6944,7605.0
2024-08-14 14:00:00,206.59,206.6,206.28,206.33,4644.0,203.6944,203.7043,203.3888,203.4381,4644.0
2024-08-14 14:10:00,206.33,206.49,206.3,206.39,6281.0,203.4381,203.5958,203.4085,203.4972,6281.0
2024-08-14 14:20:00,206.39,206.54,206.35,206.5,5841.0,203.4972,203.6451,203.4578,203.6057,5841.0
2024-08-14 14:30:00,206.5,206.84,206.5,206.59,3707.0,203.6057,203.9409,203.6057,203.6944,3707.0
2024-08-14 14:40:00,206.64,207.0,206.63,206.98,4563.0,203.7437,204.0987,203.7339,204.0789,4563.0
2024-08-14 14:50:00,206.98,207.01,206.83,206.84,7332.0,204.0789,204.1085,203.931,203.9409,7332.0
2024-08-14 15:00:00,206.92,206.97,206.83,206.86,6213.0,204.0198,204.0691,203.931,203.9606,6213.0
2024-08-14 15:10:00,206.89,206.89,206.27,206.28,11744.0,203.9902,203.9902,203.3789,203.3888,11744.0
2024-08-14 15:20:00,206.39,206.4,206.1,206.22,8023.0,203.4972,203.5071,203.2113,203.3296,8023.0
2024-08-14 15:30:00,206.2,206.35,206.08,206.26,18985.0,203.3099,203.4578,203.1916,203.369,18985.0
2024-08-14 15:40:00,206.26,206.51,206.23,206.33,25764.0,203.369,203.6155,203.3395,203.4381,25764.0
2024-08-14 15:50:00,206.39,206.67,206.21,206.26,113583.0,203.4972,203.7733,203.3197,203.369,113583.0
2024-08-15 09:30:00,206.91,207.25,206.44,206.91,29226.0,204.0099,204.3452,203.5465,204.0099,29226.0
2024-08-15 09:40:00,206.92,206.98,206.44,206.79,5466.0,204.0198,204.0789,203.5465,203.8916,5466.0
2024-08-15 09:50:00,206.65,206.82,206.27,206.27,12026.0,203.7536,203.9212,203.3789,203.3789,12026.0
2024-08-15 10:00:00,206.23,206.6,206.04,206.11,21236.0,203.3395,203.7043,203.1521,203.2211,21236.0
2024-08-15 10:10:00,206.17,206.24,205.65,206.07,11077.0,203.2803,203.3493,202.7676,203.1817,11077.0
2024-08-15 10:20:00,205.96,206.09,205.72,205.91,9259.0,203.0732,203.2014,202.8366,203.0239,9259.0
2024-08-15 10:30:00,206.0,206.15,205.86,205.91,10183.0,203.1127,203.2606,202.9746,203.0239,10183.0
2024-08-15 10:40:00,205.9,206.03,205.77,205.8,5545.0,203.0141,203.1423,202.8859,202.9155,5545.0
2024-08-15 10:50:00,205.72,206.17,205.7,205.9,12511.0,202.8366,203.2803,202.8169,203.0141,12511.0
2024-08-15 11:00:00,205.92,206.39,205.91,206.33,6065.0,203.0338,203.4972,203.0239,203.4381,6065.0
2024-08-15 11:10:00,206.46,206.72,206.31,206.44,10165.0,203.5662,203.8226,203.4183,203.5465,10165.0
2024-08-15 11:20:00,206.52,206.59,206.32,206.4,7371.0,203.6254,203.6944,203.4282,203.5071,7371.0
2024-08-15 11:30:00,206.31,206.35,206.18,206.21,4189.0,203.4183,203.4578,203.2902,203.3197,4189.0
2024-08-15 11:40:00,206.21,206.51,206.17,206.51,4392.0,203.3197,203.6155,203.2803,203.6155,4392.0
2024-08-15 11:50:00,206.49,206.69,206.43,206.64,8635.0,203.5958,203.793,203.5367,203.7437,8635.0
2024-08-15 12:00:00,206.57,206.78,206.55,206.72,4123.0,203.6747,203.8817,203.655,203.8226,4123.0
2024-08-15 12:10:00,206.8,206.96,206.76,206.93,4030.0,203.9015,204.0592,203.862,204.0296,4030.0
2024-08-15 12:20:00,206.97,207.06,206.83,207.03,9419.0,204.0691,204.1578,203.931,204.1282,9419.0
2024-08-15 12:30:00,207.03,207.06,206.62,206.62,5640.0,204.1282,204.1578,203.724,203.724,5640.0
2024-08-15 12:40:00,206.64,206.65,206.49,206.65,3409.0,203.7437,203.7536,203.5958,203.7536,3409.0
2024-08-15 12:50:00,206.66,206.67,206.55,206.56,4120.0,203.7634,203.7733,203.655,203.6648,4120.0
2024-08-15 13:00:00,206.55,206.56,206.42,206.43,3476.0,203.655,203.6648,203.5268,203.5367,3476.0
2024-08-15 13:10:00,206.37,206.56,206.37,206.56,5086.0,203.4775,203.6648,203.4775,203.6648,5086.0
2024-08-15 13:20:00,206.6,206.82,206.6,206.79,2881.0,203.7043,203.9212,203.7043,203.8916,2881.0
2024-08-15 13:30:00,206.75,206.83,206.71,206.81,4171.0,203.8522,203.931,203.8127,203.9113,4171.0
2024-08-15 13:40:00,206.74,206.83,206.63,206.75,4726.0,203.8423,203.931,203.7339,203.8522,4726.0
2024-08-15 13:50:00,206.75,206.82,206.69,206.82,3510.0,203.8522,203.9212,203.793,203.9212,3510.0
2024-08-15 14:00:00,206.78,206.88,206.74,206.78,2890.0,203.8817,203.9803,203.8423,203.8817,2890.0
2024-08-15 14:10:00,206.74,206.79,206.7,206.79,3784.0,203.8423,203.8916,203.8029,203.8916,3784.0
2024-08-15 14:20:00,206.8,206.85,206.7,206.8,3857.0,203.9015,203.9508,203.8029,203.9015,3857.0
2024-08-15 14:30:00,206.8,206.87,206.76,206.86,3146.0,203.9015,203.9705,203.862,203.9606,3146.0
2024-08-15 14:40:00,206.89,206.97,206.87,206.9,3712.0,203.9902,204.0691,203.9705,204.0001,3712.0
2024-08-15 14:50:00,206.85,206.98,206.79,206.88,3496.0,203.9508,204.0789,203.8916,203.9803,3496.0
2024-08-15 15:00:00,206.84,206.95,206.82,206.9,3949.0,203.9409,204.0494,203.9212,204.0001,3949.0
2024-08-15 15:10:00,206.9,206.98,206.85,206.88,4843.0,204.0001,204.0789,203.9508,203.9803,4843.0
2024-08-15 15:20:00,206.91,207.06,206.91,207.06,7598.0,204.0099,204.1578,204.0099,204.1578,7598.0
2024-08-15 15:30:00,207.06,207.17,206.98,207.06,6902.0,204.1578,204.2663,204.0789,204.1578,6902.0
2024-08-15 15:40:00,207.06,207.13,206.87,206.88,10959.0,204.1578,204.2268,203.9705,203.9803,10959.0
2024-08-15 15:50:00,206.94,207.05,206.58,207.01,50447.0,204.0395,204.148,203.6846,204.1085,50447.0
2024-08-16 09:30:00,207.29,207.86,206.68,206.71,69203.0,204.3846,204.9466,203.7832,203.8127,69203.0
2024-08-16 09:40:00,206.71,206.89,206.18,206.2,6959.0,203.8127,203.9902,203.2902,203.3099,6959.0
2024-08-16 09:50:00,206.29,206.31,206.12,206.31,12735.0,203.3986,203.4183,203.231,203.4183,12735.0
2024-08-16 10:00:00,206.33,206.5,206.31,206.4,17065.0,203.4381,203.6057,203.4183,203.5071,17065.0
2024-08-16 10:10:00,206.31,206.42,206.15,206.39,9214.0,203.4183,203.5268,203.2606,203.4972,9214.0
2024-08-16 10:20:00,206.36,206.42,206.36,206.4,9845.0,203.4676,203.5268,203.4676,203.5071,9845.0
2024-08-16 10:30:00,206.4,206.47,206.33,206.44,26239.0,203.5071,203.5761,203.4381,203.5465,26239.0
2024-08-16 10:40:00,206.44,206.61,206.43,206.47,25395.0,203.5465,203.7141,203.5367,203.5761,25395.0
2024-08-16 10:50:00,206.46,206.48,206.37,206.4,18695.0,203.5662,203.586,203.4775,203.5071,18695.0
2024-08-16 11:00:00,206.41,206.5,206.41,206.5,14385.0,203.5169,203.6057,203.5169,203.6057,14385.0
2024-08-16 11:10:00,206.5,206.58,206.48,206.58,16024.0,203.6057,203.6846,203.586,203.6846,16024.0
2024-08-16 11:20:00,206.58,206.66,206.56,206.6,33752.0,203.6846,203.7634,203.6648,203.7043,33752.0
2024-08-16 11:30:00,206.59,206.62,206.52,206.55,11364.0,203.6944,203.724,203.6254,203.655,11364.0
2024-08-16 11:40:00,206.55,206.55,206.38,206.4,22351.0,203.655,203.655,203.4874,203.5071,22351.0
2024-08-16 11:50:00,206.4,206.41,206.38,206.41,9567.0,203.5071,203.5169,203.4874,203.5169,9567.0
2024-08-16 12:00:00,206.4,206.43,206.3,206.31,25335.0,203.5071,203.5367,203.4085,203.4183,25335.0
2024-08-16 12:10:00,206.33,206.33,206.24,206.31,6664.0,203.4381,203.4381,203.3493,203.4183,6664.0
2024-08-16 12:20:00,206.33,206.33,206.11,206.17,4766.0,203.4381,203.4381,203.2211,203.2803,4766.0
2024-08-16 12:30:00,206.17,206.33,206.16,206.18,5966.0,203.2803,203.4381,203.2704,203.2902,5966.0
2024-08-16 12:40:00,206.18,206.18,206.11,206.18,4636.0,203.2902,203.2902,203.2211,203.2902,4636.0
2024-08-16 12:50:00,206.16,206.27,206.16,206.23,12723.0,203.2704,203.3789,203.2704,203.3395,12723.0
2024-08-16 13:00:00,206.2,206.22,205.94,205.95,9860.0,203.3099,203.3296,203.0535,203.0634,9860.0
2024-08-16 13:10:00,205.94,206.19,205.94,206.14,4393.0,203.0535,203.3,203.0535,203.2507,4393.0
2024-08-16 13:20:00,206.16,206.16,205.89,205.9,6527.0,203.2704,203.2704,203.0042,203.0141,6527.0
2024-08-16 13:30:00,205.9,205.93,205.89,205.9,13126.0,203.0141,203.0437,203.0042,203.0141,13126.0
2024-08-16 13:40:00,205.9,205.9,205.85,205.87,13620.0,203.0141,203.0141,202.9648,202.9845,13620.0
2024-08-16 13:50:00,205.87,205.87,205.82,205.87,7829.0,202.9845,202.9845,202.9352,202.9845,7829.0
2024-08-16 14:00:00,205.86,205.88,205.85,205.87,14061.0,202.9746,202.9944,202.9648,202.9845,14061.0
2024-08-16 14:10:00,205.87,205.91,205.86,205.89,18381.0,202.9845,203.0239,202.9746,203.0042,18381.0
2024-08-16 14:20:00,205.89,205.89,205.86,205.87,15015.0,203.0042,203.0042,202.9746,202.9845,15015.0
2024-08-16 14:30:00,205.87,205.95,205.86,205.91,24985.0,202.9845,203.0634,202.9746,203.0239,24985.0
2024-08-16 14:40:00,205.91,205.92,205.89,205.91,12408.0,203.0239,203.0338,203.0042,203.0239,12408.0
2024-08-16 14:50:00,205.91,205.93,205.9,205.9,13242.0,203.0239,203.0437,203.0141,203.0141,13242.0
2024-08-16 15:00:00,205.9,205.97,205.88,205.97,13349.0,203.0141,203.0831,202.9944,203.0831,13349.0
2024-08-16 15:10:00,205.97,205.98,205.95,205.97,9764.0,203.0831,203.093,203.0634,203.0831,9764.0
2024-08-16 15:20:00,205.97,206.02,205.96,206.02,13476.0,203.0831,203.1324,203.0732,203.1324,13476.0
2024-08-16 15:30:00,206.02,206.02,205.84,205.85,21999.0,203.1324,203.1324,202.9549,202.9648,21999.0
2024-08-16 15:40:00,205.85,205.86,205.59,205.59,25436.0,202.9648,202.9746,202.7084,202.7084,25436.0
2024-08-16 15:50:00,205.6,205.64,205.36,205.4,197357.0,202.7183,202.7577,202.4817,202.5211,197357.0
2024-08-19 09:30:00,205.7,205.9,205.48,205.56,61020.0,202.8169,203.0141,202.6,202.6788,61020.0
2024-08-19 09:40:00,205.53,205.8,205.52,205.76,11931.0,202.6493,202.9155,202.6394,202.876,11931.0
2024-08-19 09:50:00,205.76,205.83,205.69,205.83,21651.0,202.876,202.9451,202.807,202.9451,21651.0
2024-08-19 10:00:00,205.83,206.11,205.82,206.08,15563.0,202.9451,203.2211,202.9352,203.1916,15563.0
2024-08-19 10:10:00,206.08,206.29,206.06,206.24,106716.0,203.1916,203.3986,203.1718,203.3493,106716.0
2024-08-19 10:20:00,206.24,206.54,206.23,206.45,40921.0,203.3493,203.6451,203.3395,203.5564,40921.0
2024-08-19 10:30:00,206.45,206.52,206.33,206.52,35618.0,203.5564,203.6254,203.4381,203.6254,35618.0
2024-08-19 10:40:00,206.5,206.5,206.41,206.5,14312.0,203.6057,203.6057,203.5169,203.6057,14312.0
2024-08-19 10:50:00,206.5,206.5,206.44,206.5,33245.0,203.6057,203.6057,203.5465,203.6057,33245.0
2024-08-19 11:00:00,206.5,206.5,206.33,206.4,16837.0,203.6057,203.6057,203.4381,203.5071,16837.0
2024-08-19 11:10:00,206.41,206.49,206.24,206.36,13721.0,203.5169,203.5958,203.3493,203.4676,13721.0
2024-08-19 11:20:00,206.35,206.37,206.19,206.23,13532.0,203.4578,203.4775,203.3,203.3395,13532.0
2024-08-19 11:30:00,206.3,206.39,206.26,206.35,21745.0,203.4085,203.4972,203.369,203.4578,21745.0
2024-08-19 11:40:00,206.34,206.35,206.32,206.34,8428.0,203.4479,203.4578,203.4282,203.4479,8428.0
2024-08-19 11:50:00,206.35,206.52,206.34,206.5,62124.0,203.4578,203.6254,203.4479,203.6057,62124.0
2024-08-19 12:00:00,206.5,206.5,206.37,206.5,16511.0,203.6057,203.6057,203.4775,203.6057,16511.0
2024-08-19 12:10:00,206.5,206.64,206.5,206.59,28809.0,203.6057,203.7437,203.6057,203.6944,28809.0
2024-08-19 12:20:00,206.6,206.65,206.53,206.53,20124.0,203.7043,203.7536,203.6353,203.6353,20124.0
2024-08-19 12:30:00,206.53,206.56,206.52,206.56,17978.0,203.6353,203.6648,203.6254,203.6648,17978.0
2024-08-19 12:40:00,206.55,206.56,206.51,206.53,13934.0,203.655,203.6648,203.6155,203.6353,13934.0
2024-08-19 12:50:00,206.53,206.67,206.51,206.63,42164.0,203.6353,203.7733,203.6155,203.7339,42164.0
2024-08-19 13:00:00,206.67,206.67,206.62,206.63,11747.0,203.7733,203.7733,203.724,203.7339,11747.0
2024-08-19 13:10:00,206.63,206.66,206.56,206.61,4870.0,203.7339,203.7634,203.6648,203.7141,4870.0
2024-08-19 13:20:00,206.59,206.66,206.48,206.54,7509.0,203.6944,203.7634,203.586,203.6451,7509.0
2024-08-19 13:30:00,206.63,206.64,206.5,206.61,8599.0,203.7339,203.7437,203.6057,203.7141,8599.0
2024-08-19 13:40:00,206.65,206.82,206.56,206.7,7777.0,203.7536,203.9212,203.6648,203.8029,7777.0
2024-08-19 13:50:00,206.7,206.85,206.65,206.72,11177.0,203.8029,203.9508,203.7536,203.8226,11177.0
2024-08-19 14:00:00,206.72,206.79,206.34,206.34,12255.0,203.8226,203.8916,203.4479,203.4479,12255.0
2024-08-19 14:10:00,206.34,206.35,206.11,206.15,8112.0,203.4479,203.4578,203.2211,203.2606,8112.0
2024-08-19 14:20:00,206.12,206.17,205.91,205.91,13187.0,203.231,203.2803,203.0239,203.0239,13187.0
2024-08-19 14:30:00,205.94,206.14,205.89,206.12,10760.0,203.0535,203.2507,203.0042,203.231,10760.0
2024-08-19 14:40:00,206.13,206.25,206.01,206.11,10448.0,203.2409,203.3592,203.1225,203.2211,10448.0
2024-08-19 14:50:00,206.14,206.24,206.12,206.14,12091.0,203.2507,203.3493,203.231,203.2507,12091.0
2024-08-19 15:00:00,206.11,206.18,205.95,206.11,13690.0,203.2211,203.2902,203.0634,203.2211,13690.0
2024-08-19 15:10:00,206.09,206.23,206.0,206.19,12436.0,203.2014,203.3395,203.1127,203.3,12436.0
2024-08-19 15:20:00,206.21,206.4,206.16,206.34,14208.0,203.3197,203.5071,203.2704,203.4479,14208.0
2024-08-19 15:30:00,206.34,206.46,206.22,206.33,16399.0,203.4479,203.5662,203.3296,203.4381,16399.0
2024-08-19 15:40:00,206.33,206.53,206.26,206.51,23900.0,203.4381,203.6353,203.369,203.6155,23900.0
2024-08-19 15:50:00,206.53,206.63,206.15,206.57,130130.0,203.6353,203.7339,203.2606,203.6747,130130.0
2024-08-20 09:30:00,206.75,207.48,206.73,206.99,44922.0,203.8522,204.5719,203.8324,204.0888,44922.0
2024-08-20 09:40:00,207.06,207.42,206.95,207.32,18865.0,204.1578,204.5128,204.0494,204.4142,18865.0
2024-08-20 09:50:00,207.36,207.48,207.22,207.31,6970.0,204.4536,204.5719,204.3156,204.4043,6970.0
2024-08-20 10:00:00,207.39,207.43,207.15,207.33,3829.0,204.4832,204.5226,204.2466,204.424,3829.0
2024-08-20 10:10:00,207.23,207.42,207.19,207.41,6895.0,204.3254,204.5128,204.286,204.5029,6895.0
2024-08-20 10:20:00,207.41,207.86,207.37,207.68,14079.0,204.5029,204.9466,204.4635,204.7691,14079.0
2024-08-20 10:30:00,207.68,207.99,207.63,207.92,8430.0,204.7691,205.0748,204.7198,205.0058,8430.0
2024-08-20 10:40:00,207.96,208.07,207.83,207.99,11981.0,205.0452,205.1537,204.917,205.0748,11981.0
2024-08-20 10:50:00,207.96,208.02,207.83,207.99,6873.0,205.0452,205.1044,204.917,205.0748,6873.0
2024-08-20 11:00:00,207.94,208.17,207.78,208.13,5631.0,205.0255,205.2523,204.8677,205.2128,5631.0
2024-08-20 11:10:00,208.08,208.11,207.79,207.89,10860.0,205.1635,205.1931,204.8776,204.9762,10860.0
2024-08-20 11:20:00,207.9,207.93,207.76,207.9,10367.0,204.9861,205.0156,204.848,204.9861,10367.0
2024-08-20 11:30:00,207.92,207.95,207.69,207.77,6135.0,205.0058,205.0353,204.779,204.8579,6135.0
2024-08-20 11:40:00,207.73,207.84,207.69,207.84,6503.0,204.8184,204.9269,204.779,204.9269,6503.0
2024-08-20 11:50:00,207.86,207.98,207.73,207.94,4358.0,204.9466,205.0649,204.8184,205.0255,4358.0
2024-08-20 12:00:00,207.94,207.99,207.76,207.86,4565.0,205.0255,205.0748,204.848,204.9466,4565.0
2024-08-20 12:10:00,207.87,207.91,207.67,207.73,11144.0,204.9565,204.9959,204.7593,204.8184,11144.0
2024-08-20 12:20:00,207.77,207.84,207.73,207.76,5044.0,204.8579,204.9269,204.8184,204.848,5044.0
2024-08-20 12:30:00,207.81,208.05,207.69,207.99,4048.0,204.8973,205.1339,204.779,205.0748,4048.0
2024-08-20 12:40:00,208.01,208.1,207.92,208.08,4921.0,205.0945,205.1832,205.0058,205.1635,4921.0
2024-08-20 12:50:00,208.12,208.16,208.07,208.12,5006.0,205.203,205.2424,205.1537,205.203,5006.0
2024-08-20 13:00:00,208.14,208.18,207.99,208.08,7897.0,205.2227,205.2621,205.0748,205.1635,7897.0
2024-08-20 13:10:00,208.03,208.1,207.97,208.1,5209.0,205.1142,205.1832,205.0551,205.1832,5209.0
2024-08-20 13:20:00,208.11,208.12,208.01,208.04,7349.0,205.1931,205.203,205.0945,205.1241,7349.0
2024-08-20 13:30:00,208.03,208.03,207.79,207.83,8241.0,205.1142,205.1142,204.8776,204.917,8241.0
2024-08-20 13:40:00,207.84,207.93,207.79,207.79,6884.0,204.9269,205.0156,204.8776,204.8776,6884.0
2024-08-20 13:50:00,207.73,207.83,207.7,207.75,4850.0,204.8184,204.917,204.7889,204.8382,4850.0
2024-08-20 14:00:00,207.82,207.85,207.68,207.74,5922.0,204.9072,204.9368,204.7691,204.8283,5922.0
2024-08-20 14:10:00,207.71,207.95,207.7,207.92,7342.0,204.7987,205.0353,204.7889,205.0058,7342.0
2024-08-20 14:20:00,207.92,208.11,207.86,208.0,13553.0,205.0058,205.1931,204.9466,205.0846,13553.0
2024-08-20 14:30:00,208.0,208.0,207.69,207.72,7165.0,205.0846,205.0846,204.779,204.8086,7165.0
2024-08-20 14:40:00,207.68,207.74,207.6,207.68,8288.0,204.7691,204.8283,204.6903,204.7691,8288.0
2024-08-20 14:50:00,207.73,207.84,207.69,207.8,5949.0,204.8184,204.9269,204.779,204.8875,5949.0
2024-08-20 15:00:00,207.83,207.91,207.74,207.9,2771.0,204.917,204.9959,204.8283,204.9861,2771.0
2024-08-20 15:10:00,207.9,207.92,207.81,207.9,6474.0,204.9861,205.0058,204.8973,204.9861,6474.0
2024-08-20 15:20:00,207.87,207.88,207.71,207.72,10772.0,204.9565,204.9663,204.7987,204.8086,10772.0
2024-08-20 15:30:00,207.71,207.88,207.71,207.74,12467.0,204.7987,204.9663,204.7987,204.8283,12467.0
2024-08-20 15:40:00,207.72,207.81,207.53,207.81,16835.0,204.8086,204.8973,204.6212,204.8973,16835.0
2024-08-20 15:50:00,207.81,208.18,207.76,208.1,84104.0,204.8973,205.2621,204.848,205.1832,84104.0
2024-08-21 09:30:00,208.07,209.0,208.07,208.52,51434.0,205.1537,206.0706,205.1537,205.5974,51434.0
2024-08-21 09:40:00,208.37,208.55,208.18,208.48,2330.0,205.4495,205.6269,205.2621,205.5579,2330.0
2024-08-21 09:50:00,208.54,208.93,208.43,208.91,5698.0,205.6171,206.0016,205.5086,205.9819,5698.0
2024-08-21 10:00:00,208.73,208.79,208.08,208.47,49026.0,205.8044,205.8636,205.1635,205.5481,49026.0
2024-08-21 10:10:00,208.45,208.73,208.37,208.72,7600.0,205.5283,205.8044,205.4495,205.7946,7600.0
2024-08-21 10:20:00,208.38,208.93,208.38,208.77,12952.0,205.4593,206.0016,205.4593,205.8439,12952.0
2024-08-21 10:30:00,208.77,209.04,208.55,208.77,17421.0,205.8439,206.1101,205.6269,205.8439,17421.0
2024-08-21 10:40:00,208.84,209.04,208.56,208.56,4550.0,205.9129,206.1101,205.6368,205.6368,4550.0
2024-08-21 10:50:00,208.62,208.94,208.32,208.64,11472.0,205.696,206.0115,205.4002,205.7157,11472.0
2024-08-21 11:00:00,208.75,208.82,208.71,208.82,4314.0,205.8241,205.8932,205.7847,205.8932,4314.0
2024-08-21 11:10:00,208.77,208.87,208.74,208.74,3009.0,205.8439,205.9425,205.8143,205.8143,3009.0
2024-08-21 11:20:00,208.77,209.0,208.67,208.86,14555.0,205.8439,206.0706,205.7453,205.9326,14555.0
2024-08-21 11:30:00,208.9,209.03,208.86,208.98,4435.0,205.972,206.1002,205.9326,206.0509,4435.0
2024-08-21 11:40:00,208.97,208.98,208.64,208.7,4844.0,206.0411,206.0509,205.7157,205.7748,4844.0
2024-08-21 11:50:00,208.67,208.68,208.57,208.62,3688.0,205.7453,205.7551,205.6467,205.696,3688.0
2024-08-21 12:00:00,208.74,208.89,208.53,208.83,9758.0,205.8143,205.9622,205.6072,205.903,9758.0
2024-08-21 12:10:00,208.76,208.76,208.66,208.68,2381.0,205.834,205.834,205.7354,205.7551,2381.0
2024-08-21 12:20:00,208.68,209.02,208.68,208.98,7337.0,205.7551,206.0904,205.7551,206.0509,7337.0
2024-08-21 12:30:00,208.97,209.1,208.93,209.08,3570.0,206.0411,206.1692,206.0016,206.1495,3570.0
2024-08-21 12:40:00,209.07,209.16,209.05,209.13,2819.0,206.1397,206.2284,206.1199,206.1988,2819.0
2024-08-21 12:50:00,209.16,209.24,209.12,209.19,4833.0,206.2284,206.3073,206.189,206.258,4833.0
2024-08-21 13:00:00,209.18,209.21,209.04,209.11,4447.0,206.2481,206.2777,206.1101,206.1791,4447.0
2024-08-21 13:10:00,209.1,209.11,208.97,209.04,9612.0,206.1692,206.1791,206.0411,206.1101,9612.0
2024-08-21 13:20:00,208.94,209.03,208.9,209.03,2111.0,206.0115,206.1002,205.972,206.1002,2111.0
2024-08-21 13:30:00,209.03,209.03,208.93,208.95,1970.0,206.1002,206.1002,206.0016,206.0213,1970.0
2024-08-21 13:40:00,209.0,209.0,208.88,208.92,3804.0,206.0706,206.0706,205.9523,205.9918,3804.0
2024-08-21 13:50:00,208.84,208.9,208.77,208.81,7687.0,205.9129,205.972,205.8439,205.8833,7687.0
2024-08-21 14:00:00,208.86,208.86,208.69,208.76,3725.0,205.9326,205.9326,205.765,205.834,3725.0
2024-08-21 14:10:00,208.81,208.86,208.79,208.81,5441.0,205.8833,205.9326,205.8636,205.8833,5441.0
2024-08-21 14:20:00,208.78,209.08,208.78,209.08,4868.0,205.8537,206.1495,205.8537,206.1495,4868.0
2024-08-21 14:30:00,209.08,209.19,208.91,208.91,3415.0,206.1495,206.258,205.9819,205.9819,3415.0
2024-08-21 14:40:00,208.91,209.13,208.91,209.02,1901.0,205.9819,206.1988,205.9819,206.0904,1901.0
2024-08-21 14:50:00,209.08,209.2,209.01,209.09,5224.0,206.1495,206.2678,206.0805,206.1594,5224.0
2024-08-21 15:00:00,209.13,209.2,208.95,208.95,4303.0,206.1988,206.2678,206.0213,206.0213,4303.0
2024-08-21 15:10:00,208.96,209.04,208.96,209.02,4617.0,206.0312,206.1101,206.0312,206.0904,4617.0
2024-08-21 15:20:00,209.02,209.09,208.96,209.08,7989.0,206.0904,206.1594,206.0312,206.1495,7989.0
2024-08-21 15:30:00,209.06,209.19,208.88,209.19,14935.0,206.1298,206.258,205.9523,206.258,14935.0
2024-08-21 15:40:00,209.19,209.28,209.1,209.27,19958.0,206.258,206.3467,206.1692,206.3368,19958.0
2024-08-21 15:50:00,209.25,209.47,209.02,209.35,73913.0,206.3171,206.534,206.0904,206.4157,73913.0
2024-08-22 09:30:00,210.3,210.83,210.16,210.58,37103.0,207.3524,207.875,207.2144,207.6285,37103.0
2024-08-22 09:40:00,210.58,210.68,209.75,209.75,8480.0,207.6285,207.7271,206.8101,206.8101,8480.0
2024-08-22 09:50:00,209.68,209.99,209.53,209.85,4793.0,206.7411,207.0468,206.5932,206.9087,4793.0
2024-08-22 10:00:00,209.83,209.99,209.65,209.88,4125.0,206.889,207.0468,206.7115,206.9383,4125.0
2024-08-22 10:10:00,209.9,209.93,209.71,209.93,4502.0,206.958,206.9876,206.7707,206.9876,4502.0
2024-08-22 10:20:00,209.89,210.02,209.77,209.94,5941.0,206.9482,207.0763,206.8298,206.9975,5941.0
2024-08-22 10:30:00,209.87,210.14,209.86,210.11,8154.0,206.9284,207.1947,206.9186,207.1651,8154.0
2024-08-22 10:40:00,210.09,210.1,209.98,210.03,5555.0,207.1454,207.1552,207.0369,207.0862,5555.0
2024-08-22 10:50:00,210.02,210.26,210.02,210.13,7203.0,207.0763,207.313,207.0763,207.1848,7203.0
2024-08-22 11:00:00,210.17,210.28,210.11,210.12,3736.0,207.2242,207.3327,207.1651,207.1749,3736.0
2024-08-22 11:10:00,210.12,210.12,209.84,209.85,7825.0,207.1749,207.1749,206.8989,206.9087,7825.0
2024-08-22 11:20:00,209.84,210.06,209.68,210.01,9839.0,206.8989,207.1158,206.7411,207.0665,9839.0
2024-08-22 11:30:00,210.05,210.57,210.04,210.56,10993.0,207.1059,207.6186,207.0961,207.6088,10993.0
2024-08-22 11:40:00,210.56,210.7,210.3,210.41,6245.0,207.6088,207.7468,207.3524,207.4609,6245.0
2024-08-22 11:50:00,210.44,210.55,210.26,210.28,5548.0,207.4904,207.5989,207.313,207.3327,5548.0
2024-08-22 12:00:00,210.33,210.41,210.24,210.31,2974.0,207.382,207.4609,207.2933,207.3623,2974.0
2024-08-22 12:10:00,210.39,210.39,210.21,210.33,4585.0,207.4412,207.4412,207.2637,207.382,4585.0
2024-08-22 12:20:00,210.44,210.45,210.28,210.3,2973.0,207.4904,207.5003,207.3327,207.3524,2973.0
2024-08-22 12:30:00,210.28,210.38,210.13,210.21,4530.0,207.3327,207.4313,207.1848,207.2637,4530.0
2024-08-22 12:40:00,210.21,210.23,210.08,210.08,2895.0,207.2637,207.2834,207.1355,207.1355,2895.0
2024-08-22 12:50:00,210.03,210.03,209.66,209.67,3480.0,207.0862,207.0862,206.7214,206.7312,3480.0
2024-08-22 13:00:00,209.66,209.69,209.49,209.54,1508.0,206.7214,206.751,206.5538,206.6031,1508.0
2024-08-22 13:10:00,209.65,209.82,209.63,209.8,7846.0,206.7115,206.8791,206.6918,206.8594,7846.0
2024-08-22 13:20:00,209.78,209.79,209.49,209.5,3832.0,206.8397,206.8496,206.5538,206.5636,3832.0
2024-08-22 13:30:00,209.44,209.47,209.14,209.35,11826.0,206.5045,206.534,206.2087,206.4157,11826.0
2024-08-22 13:40:00,209.29,209.33,209.14,209.14,5308.0,206.3566,206.396,206.2087,206.2087,5308.0
2024-08-22 13:50:00,209.17,209.18,208.82,208.88,6383.0,206.2383,206.2481,205.8932,205.9523,6383.0
2024-08-22 14:00:00,208.88,209.24,208.87,209.24,3537.0,205.9523,206.3073,205.9425,206.3073,3537.0
2024-08-22 14:10:00,209.31,209.49,209.25,209.47,3252.0,206.3763,206.5538,206.3171,206.534,3252.0
2024-08-22 14:20:00,209.47,209.58,209.4,209.51,2946.0,206.534,206.6425,206.465,206.5735,2946.0
2024-08-22 14:30:00,209.48,209.55,209.38,209.44,2271.0,206.5439,206.6129,206.4453,206.5045,2271.0
2024-08-22 14:40:00,209.41,209.5,209.35,209.47,3484.0,206.4749,206.5636,206.4157,206.534,3484.0
2024-08-22 14:50:00,209.45,209.59,209.34,209.34,5504.0,206.5143,206.6524,206.4059,206.4059,5504.0
2024-08-22 15:00:00,209.39,209.5,209.32,209.39,2630.0,206.4552,206.5636,206.3861,206.4552,2630.0
2024-08-22 15:10:00,209.35,209.62,209.35,209.51,10558.0,206.4157,206.6819,206.4157,206.5735,10558.0
2024-08-22 15:20:00,209.46,209.6,209.42,209.6,4685.0,206.5242,206.6622,206.4847,206.6622,4685.0
2024-08-22 15:30:00,209.6,209.73,209.58,209.68,12975.0,206.6622,206.7904,206.6425,206.7411,12975.0
2024-08-22 15:40:00,209.69,209.87,209.52,209.86,18233.0,206.751,206.9284,206.5833,206.9186,18233.0
2024-08-22 15:50:00,209.86,210.24,209.55,210.21,102571.0,206.9186,207.2933,206.6129,207.2637,102571.0
2024-08-23 09:30:00,210.41,210.7,209.62,209.97,19964.0,207.4609,207.7468,206.6819,207.027,19964.0
2024-08-23 09:40:00,209.94,209.94,209.39,209.72,14721.0,206.9975,206.9975,206.4552,206.7805,14721.0
2024-08-23 09:50:00,209.7,209.74,209.34,209.37,26636.0,206.7608,206.8003,206.4059,206.4354,26636.0
2024-08-23 10:00:00,209.51,210.05,209.38,210.04,10611.0,206.5735,207.1059,206.4453,207.0961,10611.0
2024-08-23 10:10:00,210.01,210.22,209.37,209.4,10215.0,207.0665,207.2735,206.4354,206.465,10215.0
2024-08-23 10:20:00,209.45,209.73,209.29,209.65,3898.0,206.5143,206.7904,206.3566,206.7115,3898.0
2024-08-23 10:30:00,209.65,209.67,209.45,209.49,9156.0,206.7115,206.7312,206.5143,206.5538,9156.0
2024-08-23 10:40:00,209.54,209.65,209.13,209.13,7477.0,206.6031,206.7115,206.1988,206.1988,7477.0
2024-08-23 10:50:00,209.18,210.0,209.18,209.9,7159.0,206.2481,207.0566,206.2481,206.958,7159.0
2024-08-23 11:00:00,209.9,210.06,209.88,210.06,6988.0,206.958,207.1158,206.9383,207.1158,6988.0
2024-08-23 11:10:00,209.95,210.18,209.84,210.12,5802.0,207.0073,207.2341,206.8989,207.1749,5802.0
2024-08-23 11:20:00,210.01,210.06,209.93,209.93,2890.0,207.0665,207.1158,206.9876,206.9876,2890.0
2024-08-23 11:30:00,209.96,210.22,209.95,210.09,4813.0,207.0172,207.2735,207.0073,207.1454,4813.0
2024-08-23 11:40:00,210.03,210.07,209.8,209.81,8819.0,207.0862,207.1256,206.8594,206.8693,8819.0
2024-08-23 11:50:00,209.76,209.82,209.65,209.68,2950.0,206.82,206.8791,206.7115,206.7411,2950.0
2024-08-23 12:00:00,209.51,209.54,209.14,209.3,4225.0,206.5735,206.6031,206.2087,206.3664,4225.0
2024-08-23 12:10:00,209.27,209.38,209.25,209.38,6174.0,206.3368,206.4453,206.3171,206.4453,6174.0
2024-08-23 12:20:00,209.38,209.44,209.3,209.31,4142.0,206.4453,206.5045,206.3664,206.3763,4142.0
2024-08-23 12:30:00,209.31,209.37,209.19,209.2,3897.0,206.3763,206.4354,206.258,206.2678,3897.0
2024-08-23 12:40:00,209.18,209.18,208.74,208.74,3948.0,206.2481,206.2481,205.8143,205.8143,3948.0
2024-08-23 12:50:00,208.75,208.94,208.68,208.78,20030.0,205.8241,206.0115,205.7551,205.8537,20030.0
2024-08-23 13:00:00,208.75,208.92,208.56,208.56,6438.0,205.8241,205.9918,205.6368,205.6368,6438.0
2024-08-23 13:10:00,208.68,208.72,208.5,208.51,18453.0,205.7551,205.7946,205.5776,205.5875,18453.0
2024-08-23 13:20:00,208.53,208.73,208.52,208.64,9793.0,205.6072,205.8044,205.5974,205.7157,9793.0
2024-08-23 13:30:00,208.71,209.04,208.68,209.04,7299.0,205.7847,206.1101,205.7551,206.1101,7299.0
2024-08-23 13:40:00,209.03,209.2,208.97,209.1,4414.0,206.1002,206.2678,206.0411,206.1692,4414.0
2024-08-23 13:50:00,209.17,209.22,209.15,209.19,2069.0,206.2383,206.2875,206.2185,206.258,2069.0
2024-08-23 14:00:00,209.15,209.42,209.12,209.28,10253.0,206.2185,206.4847,206.189,206.3467,10253.0
2024-08-23 14:10:00,209.28,209.4,209.28,209.34,9017.0,206.3467,206.465,206.3467,206.4059,9017.0
2024-08-23 14:20:00,209.33,209.42,209.31,209.4,9446.0,206.396,206.4847,206.3763,206.465,9446.0
2024-08-23 14:30:00,209.3,209.5,209.3,209.46,5222.0,206.3664,206.5636,206.3664,206.5242,5222.0
2024-08-23 14:40:00,209.5,209.53,209.4,209.44,7481.0,206.5636,206.5932,206.465,206.5045,7481.0
2024-08-23 14:50:00,209.38,209.48,209.37,209.4,3436.0,206.4453,206.5439,206.4354,206.465,3436.0
2024-08-23 15:00:00,209.47,209.86,209.47,209.86,7858.0,206.534,206.9186,206.534,206.9186,7858.0
2024-08-23 15:10:00,209.88,209.95,209.76,209.88,6926.0,206.9383,207.0073,206.82,206.9383,6926.0
2024-08-23 15:20:00,209.92,210.01,209.87,209.93,7186.0,206.9777,207.0665,206.9284,206.9876,7186.0
2024-08-23 15:30:00,209.94,210.1,209.77,209.8,7302.0,206.9975,207.1552,206.8298,206.8594,7302.0
2024-08-23 15:40:00,209.8,209.88,209.64,209.85,11157.0,206.8594,206.9383,206.7017,206.9087,11157.0
2024-08-23 15:50:00,209.92,210.09,209.69,210.0,49317.0,206.9777,207.1454,206.751,207.0566,49317.0
2024-08-26 09:30:00,211.03,211.16,210.65,210.65,29544.0,208.0722,208.2004,207.6975,207.6975,29544.0
2024-08-26 09:40:00,210.65,210.82,210.36,210.73,19947.0,207.6975,207.8651,207.4116,207.7764,19947.0
2024-08-26 09:50:00,210.65,210.82,210.54,210.76,10576.0,207.6975,207.8651,207.589,207.806,10576.0
2024-08-26 10:00:00,210.74,210.97,210.56,210.91,8018.0,207.7862,208.013,207.6088,207.9539,8018.0
2024-08-26 10:10:00,210.95,211.13,210.9,211.05,17896.0,207.9933,208.1708,207.944,208.0919,17896.0
2024-08-26 10:20:00,210.96,211.05,210.79,210.91,8128.0,208.0032,208.0919,207.8355,207.9539,8128.0
2024-08-26 10:30:00,210.99,211.24,210.91,211.09,6467.0,208.0327,208.2792,207.9539,208.1313,6467.0
2024-08-26 10:40:00,211.15,211.31,210.6,210.6,5190.0,208.1905,208.3483,207.6482,207.6482,5190.0
2024-08-26 10:50:00,210.6,210.6,210.14,210.2,5434.0,207.6482,207.6482,207.1947,207.2538,5434.0
2024-08-26 11:00:00,210.17,210.21,209.97,210.09,11575.0,207.2242,207.2637,207.027,207.1454,11575.0
2024-08-26 11:10:00,210.08,210.16,209.98,210.04,6261.0,207.1355,207.2144,207.0369,207.0961,6261.0
2024-08-26 11:20:00,210.02,210.16,209.93,210.06,16444.0,207.0763,207.2144,206.9876,207.1158,16444.0
2024-08-26 11:30:00,210.06,210.11,209.7,209.77,9168.0,207.1158,207.1651,206.7608,206.8298,9168.0
2024-08-26 11:40:00,209.76,209.82,209.51,209.63,11860.0,206.82,206.8791,206.5735,206.6918,11860.0
2024-08-26 11:50:00,209.56,209.63,209.31,209.38,5650.0,206.6228,206.6918,206.3763,206.4453,5650.0
2024-08-26 12:00:00,209.25,209.31,209.16,209.21,8037.0,206.3171,206.3763,206.2284,206.2777,8037.0
2024-08-26 12:10:00,209.17,209.34,209.08,209.17,6321.0,206.2383,206.4059,206.1495,206.2383,6321.0
2024-08-26 12:20:00,209.25,209.3,209.16,209.29,2565.0,206.3171,206.3664,206.2284,206.3566,2565.0
2024-08-26 12:30:00,209.19,209.29,209.05,209.24,9378.0,206.258,206.3566,206.1199,206.3073,9378.0
2024-08-26 12:40:00,209.23,209.28,209.09,209.28,13047.0,206.2974,206.3467,206.1594,206.3467,13047.0
2024-08-26 12:50:00,209.3,209.57,209.29,209.57,3970.0,206.3664,206.6326,206.3566,206.6326,3970.0
2024-08-26 13:00:00,209.5,209.67,209.49,209.65,4169.0,206.5636,206.7312,206.5538,206.7115,4169.0
2024-08-26 13:10:00,209.73,209.73,209.59,209.65,3685.0,206.7904,206.7904,206.6524,206.7115,3685.0
2024-08-26 13:20:00,209.66,209.79,209.65,209.75,6518.0,206.7214,206.8496,206.7115,206.8101,6518.0
2024-08-26 13:30:00,209.73,209.74,209.55,209.66,5385.0,206.7904,206.8003,206.6129,206.7214,5385.0
2024-08-26 13:40:00,209.66,209.7,209.27,209.31,3780.0,206.7214,206.7608,206.3368,206.3763,3780.0
2024-08-26 13:50:00,209.32,209.32,209.03,209.1,3636.0,206.3861,206.3861,206.1002,206.1692,3636.0
2024-08-26 14:00:00,209.05,209.16,209.04,209.09,5616.0,206.1199,206.2284,206.1101,206.1594,5616.0
2024-08-26 14:10:00,209.13,209.18,208.92,208.99,12080.0,206.1988,206.2481,205.9918,206.0608,12080.0
2024-08-26 14:20:00,208.99,209.13,208.93,208.93,4599.0,206.0608,206.1988,206.0016,206.0016,4599.0
2024-08-26 14:30:00,208.97,208.97,208.88,208.95,5258.0,206.0411,206.0411,205.9523,206.0213,5258.0
2024-08-26 14:40:00,208.95,208.95,208.77,208.83,6111.0,206.0213,206.0213,205.8439,205.903,6111.0
2024-08-26 14:50:00,208.87,209.0,208.83,208.89,11317.0,205.9425,206.0706,205.903,205.9622,11317.0
2024-08-26 15:00:00,208.89,208.93,208.7,208.71,3313.0,205.9622,206.0016,205.7748,205.7847,3313.0
2024-08-26 15:10:00,208.73,208.91,208.66,208.82,12476.0,205.8044,205.9819,205.7354,205.8932,12476.0
2024-08-26 15:20:00,208.87,208.89,208.72,208.8,8656.0,205.9425,205.9622,205.7946,205.8734,8656.0
2024-08-26 15:30:00,208.73,208.86,208.65,208.78,9527.0,205.8044,205.9326,205.7255,205.8537,9527.0
2024-08-26 15:40:00,208.77,209.02,208.62,208.75,12630.0,205.8439,206.0904,205.696,205.8241,12630.0
2024-08-26 15:50:00,208.84,208.92,208.5,208.82,49899.0,205.9129,205.9918,205.5776,205.8932,49899.0
2024-08-27 09:30:00,210.14,210.63,209.01,209.01,24461.0,207.1947,207.6778,206.0805,206.0805,24461.0
2024-08-27 09:40:00,209.13,209.98,209.07,209.98,5860.0,206.1988,207.0369,206.1397,207.0369,5860.0
2024-08-27 09:50:00,210.1,210.23,209.59,209.84,6449.0,207.1552,207.2834,206.6524,206.8989,6449.0
2024-08-27 10:00:00,209.76,209.81,209.61,209.67,6774.0,206.82,206.8693,206.6721,206.7312,6774.0
2024-08-27 10:10:00,209.64,209.64,209.32,209.49,5246.0,206.7017,206.7017,206.3861,206.5538,5246.0
2024-08-27 10:20:00,209.49,209.61,209.23,209.3,4060.0,206.5538,206.6721,206.2974,206.3664,4060.0
2024-08-27 10:30:00,209.3,209.33,208.95,209.05,5162.0,206.3664,206.396,206.0213,206.1199,5162.0
2024-08-27 10:40:00,209.1,209.24,209.03,209.19,4562.0,206.1692,206.3073,206.1002,206.258,4562.0
2024-08-27 10:50:00,209.23,209.25,209.01,209.15,6254.0,206.2974,206.3171,206.0805,206.2185,6254.0
2024-08-27 11:00:00,209.15,209.6,209.12,209.6,4199.0,206.2185,206.6622,206.189,206.6622,4199.0
2024-08-27 11:10:00,209.5,209.51,209.08,209.11,7272.0,206.5636,206.5735,206.1495,206.1791,7272.0
2024-08-27 11:20:00,209.15,209.16,209.03,209.03,1672.0,206.2185,206.2284,206.1002,206.1002,1672.0
2024-08-27 11:30:00,209.0,209.08,208.92,209.08,4119.0,206.0706,206.1495,205.9918,206.1495,4119.0
2024-08-27 11:40:00,209.04,209.16,209.01,209.02,2908.0,206.1101,206.2284,206.0805,206.0904,2908.0
2024-08-27 11:50:00,209.08,209.28,209.08,209.18,9007.0,206.1495,206.3467,206.1495,206.2481,9007.0
2024-08-27 12:00:00,209.27,209.29,209.03,209.09,3922.0,206.3368,206.3566,206.1002,206.1594,3922.0
2024-08-27 12:10:00,209.08,209.26,209.07,209.18,4945.0,206.1495,206.327,206.1397,206.2481,4945.0
2024-08-27 12:20:00,209.25,209.25,208.99,209.07,5254.0,206.3171,206.3171,206.0608,206.1397,5254.0
2024-08-27 12:30:00,209.0,209.0,208.74,208.77,2844.0,206.0706,206.0706,205.8143,205.8439,2844.0
2024-08-27 12:40:00,208.67,208.79,208.63,208.78,2832.0,205.7453,205.8636,205.7058,205.8537,2832.0
2024-08-27 12:50:00,208.82,208.89,208.8,208.84,978.0,205.8932,205.9622,205.8734,205.9129,978.0
2024-08-27 13:00:00,208.84,209.14,208.84,209.04,3941.0,205.9129,206.2087,205.9129,206.1101,3941.0
2024-08-27 13:10:00,209.06,209.22,209.06,209.21,1791.0,206.1298,206.2875,206.1298,206.2777,1791.0
2024-08-27 13:20:00,209.11,209.4,209.11,209.4,2983.0,206.1791,206.465,206.1791,206.465,2983.0
2024-08-27 13:30:00,209.34,209.34,209.2,209.21,2196.0,206.4059,206.4059,206.2678,206.2777,2196.0
2024-08-27 13:40:00,209.22,209.22,209.11,209.11,1526.0,206.2875,206.2875,206.1791,206.1791,1526.0
2024-08-27 13:50:00,209.21,209.29,209.15,209.26,1017.0,206.2777,206.3566,206.2185,206.327,1017.0
2024-08-27 14:00:00,209.18,209.26,209.09,209.19,4765.0,206.2481,206.327,206.1594,206.258,4765.0
2024-08-27 14:10:00,209.39,209.61,209.31,209.61,6024.0,206.4552,206.6721,206.3763,206.6721,6024.0
2024-08-27 14:20:00,209.61,209.73,209.6,209.73,4162.0,206.6721,206.7904,206.6622,206.7904,4162.0
2024-08-27 14:30:00,209.73,209.9,209.73,209.76,8023.0,206.7904,206.958,206.7904,206.82,8023.0
2024-08-27 14:40:00,209.75,209.78,209.71,209.71,3003.0,206.8101,206.8397,206.7707,206.7707,3003.0
2024-08-27 14:50:00,209.67,209.77,209.61,209.64,11989.0,206.7312,206.8298,206.6721,206.7017,11989.0
2024-08-27 15:00:00,209.59,209.75,209.58,209.74,4224.0,206.6524,206.8101,206.6425,206.8003,4224.0
2024-08-27 15:10:00,209.71,209.86,209.7,209.86,8057.0,206.7707,206.9186,206.7608,206.9186,8057.0
2024-08-27 15:20:00,209.8,209.89,209.71,209.86,11605.0,206.8594,206.9482,206.7707,206.9186,11605.0
2024-08-27 15:30:00,209.82,209.93,209.81,209.91,11175.0,206.8791,206.9876,206.8693,206.9679,11175.0
2024-08-27 15:40:00,209.89,210.03,209.74,209.91,23234.0,206.9482,207.0862,206.8003,206.9679,23234.0
2024-08-27 15:50:00,209.82,209.89,209.08,209.27,59803.0,206.8791,206.9482,206.1495,206.3368,59803.0
2024-08-28 09:30:00,209.88,209.99,209.17,209.59,15987.0,206.9383,207.0468,206.2383,206.6524,15987.0
2024-08-28 09:40:00,209.55,209.74,209.23,209.54,5136.0,206.6129,206.8003,206.2974,206.6031,5136.0
2024-08-28 09:50:00,209.64,210.12,209.63,209.97,5660.0,206.7017,207.1749,206.6918,207.027,5660.0
2024-08-28 10:00:00,210.06,210.26,209.84,210.26,9109.0,207.1158,207.313,206.8989,207.313,9109.0
2024-08-28 10:10:00,210.22,210.31,209.99,210.05,4833.0,207.2735,207.3623,207.0468,207.1059,4833.0
2024-08-28 10:20:00,209.99,210.03,209.61,209.66,3872.0,207.0468,207.0862,206.6721,206.7214,3872.0
2024-08-28 10:30:00,209.66,209.85,209.65,209.76,4757.0,206.7214,206.9087,206.7115,206.82,4757.0
2024-08-28 10:40:00,209.79,209.92,209.72,209.84,4387.0,206.8496,206.9777,206.7805,206.8989,4387.0
2024-08-28 10:50:00,209.91,210.11,209.78,210.08,3904.0,206.9679,207.1651,206.8397,207.1355,3904.0
2024-08-28 11:00:00,210.0,210.24,210.0,210.24,4007.0,207.0566,207.2933,207.0566,207.2933,4007.0
2024-08-28 11:10:00,210.2,210.37,210.1,210.21,6953.0,207.2538,207.4214,207.1552,207.2637,6953.0
2024-08-28 11:20:00,210.25,210.28,209.9,210.07,2821.0,207.3031,207.3327,206.958,207.1256,2821.0
2024-08-28 11:30:00,209.9,210.01,209.38,209.54,6890.0,206.958,207.0665,206.4453,206.6031,6890.0
2024-08-28 11:40:00,209.57,209.57,209.03,209.03,3676.0,206.6326,206.6326,206.1002,206.1002,3676.0
2024-08-28 11:50:00,209.04,209.16,208.87,209.09,9171.0,206.1101,206.2284,205.9425,206.1594,9171.0
2024-08-28 12:00:00,209.05,209.09,208.87,208.95,3343.0,206.1199,206.1594,205.9425,206.0213,3343.0
2024-08-28 12:10:00,208.87,209.02,208.85,209.02,4226.0,205.9425,206.0904,205.9227,206.0904,4226.0
2024-08-28 12:20:00,209.02,209.29,209.02,209.29,3328.0,206.0904,206.3566,206.0904,206.3566,3328.0
2024-08-28 12:30:00,209.26,209.37,209.2,209.27,1930.0,206.327,206.4354,206.2678,206.3368,1930.0
2024-08-28 12:40:00,209.37,209.5,209.31,209.5,6871.0,206.4354,206.5636,206.3763,206.5636,6871.0
2024-08-28 12:50:00,209.5,209.66,209.49,209.59,6973.0,206.5636,206.7214,206.5538,206.6524,6973.0
2024-08-28 13:00:00,209.62,209.75,209.62,209.71,1300.0,206.6819,206.8101,206.6819,206.7707,1300.0
2024-08-28 13:10:00,209.71,209.71,209.45,209.45,3457.0,206.7707,206.7707,206.5143,206.5143,3457.0
2024-08-28 13:20:00,209.51,209.51,209.16,209.16,3081.0,206.5735,206.5735,206.2284,206.2284,3081.0
2024-08-28 13:30:00,209.24,209.34,209.23,209.25,2769.0,206.3073,206.4059,206.2974,206.3171,2769.0
2024-08-28 13:40:00,209.31,209.31,209.05,209.05,3502.0,206.3763,206.3763,206.1199,206.1199,3502.0
2024-08-28 13:50:00,209.12,209.12,208.62,208.63,4850.0,206.189,206.189,205.696,205.7058,4850.0
2024-08-28 14:00:00,208.64,208.75,208.35,208.75,3526.0,205.7157,205.8241,205.4297,205.8241,3526.0
2024-08-28 14:10:00,208.76,208.76,208.48,208.73,4234.0,205.834,205.834,205.5579,205.8044,4234.0
2024-08-28 14:20:00,208.66,208.68,208.46,208.47,3022.0,205.7354,205.7551,205.5382,205.5481,3022.0
2024-08-28 14:30:00,208.52,208.54,208.43,208.51,1956.0,205.5974,205.6171,205.5086,205.5875,1956.0
2024-08-28 14:40:00,208.56,208.66,208.41,208.41,3888.0,205.6368,205.7354,205.4889,205.4889,3888.0
2024-08-28 14:50:00,208.48,208.95,208.46,208.95,3356.0,205.5579,206.0213,205.5382,206.0213,3356.0
2024-08-28 15:00:00,209.01,209.23,208.95,208.96,4441.0,206.0805,206.2974,206.0213,206.0312,4441.0
2024-08-28 15:10:00,208.99,208.99,208.85,208.91,2228.0,206.0608,206.0608,205.9227,205.9819,2228.0
2024-08-28 15:20:00,209.0,209.26,208.94,209.2,5761.0,206.0706,206.327,206.0115,206.2678,5761.0
2024-08-28 15:30:00,209.24,209.33,209.16,209.32,3500.0,206.3073,206.396,206.2284,206.3861,3500.0
2024-08-28 15:40:00,209.28,209.46,209.24,209.31,8709.0,206.3467,206.5242,206.3073,206.3763,8709.0
2024-08-28 15:50:00,209.33,209.71,209.24,209.34,56973.0,206.396,206.7707,206.3073,206.4059,56973.0
2024-08-29 09:30:00,209.73,209.73,209.15,209.27,21510.0,206.7904,206.7904,206.2185,206.3368,21510.0
2024-08-29 09:40:00,209.1,209.25,208.61,208.74,17305.0,206.1692,206.3171,205.6861,205.8143,17305.0
2024-08-29 09:50:00,208.73,208.81,208.27,208.47,9129.0,205.8044,205.8833,205.3509,205.5481,9129.0
2024-08-29 10:00:00,208.6,208.98,208.45,208.88,12643.0,205.6762,206.0509,205.5283,205.9523,12643.0
2024-08-29 10:10:00,208.88,209.73,208.88,209.58,4102.0,205.9523,206.7904,205.9523,206.6425,4102.0
2024-08-29 10:20:00,209.58,209.89,209.43,209.62,6995.0,206.6425,206.9482,206.4946,206.6819,6995.0
2024-08-29 10:30:00,209.63,210.09,209.63,209.95,5487.0,206.6918,207.1454,206.6918,207.0073,5487.0
2024-08-29 10:40:00,209.88,210.0,209.73,210.0,8277.0,206.9383,207.0566,206.7904,207.0566,8277.0
2024-08-29 10:50:00,210.01,210.01,209.83,209.9,2568.0,207.0665,207.0665,206.889,206.958,2568.0
2024-08-29 11:00:00,209.85,210.19,209.85,210.04,2758.0,206.9087,207.244,206.9087,207.0961,2758.0
2024-08-29 11:10:00,210.08,210.32,210.01,210.21,5795.0,207.1355,207.3721,207.0665,207.2637,5795.0
2024-08-29 11:20:00,210.14,210.28,210.13,210.19,4126.0,207.1947,207.3327,207.1848,207.244,4126.0
2024-08-29 11:30:00,210.18,210.33,210.04,210.07,5649.0,207.2341,207.382,207.0961,207.1256,5649.0
2024-08-29 11:40:00,210.13,210.2,210.03,210.19,3376.0,207.1848,207.2538,207.0862,207.244,3376.0
2024-08-29 11:50:00,210.27,210.35,210.07,210.2,3517.0,207.3228,207.4017,207.1256,207.2538,3517.0
2024-08-29 12:00:00,210.24,210.53,210.23,210.53,3706.0,207.2933,207.5792,207.2834,207.5792,3706.0
2024-08-29 12:10:00,210.51,210.73,210.51,210.71,4087.0,207.5595,207.7764,207.5595,207.7567,4087.0
2024-08-29 12:20:00,210.62,210.8,210.62,210.67,915.0,207.6679,207.8454,207.6679,207.7172,915.0
2024-08-29 12:30:00,210.7,210.83,210.69,210.74,2046.0,207.7468,207.875,207.7369,207.7862,2046.0
2024-08-29 12:40:00,210.75,210.83,210.74,210.83,3267.0,207.7961,207.875,207.7862,207.875,3267.0
2024-08-29 12:50:00,210.81,210.95,210.79,210.85,5600.0,207.8553,207.9933,207.8355,207.8947,5600.0
2024-08-29 13:00:00,210.81,210.82,210.68,210.7,6822.0,207.8553,207.8651,207.7271,207.7468,6822.0
2024-08-29 13:10:00,210.73,210.8,210.62,210.69,6281.0,207.7764,207.8454,207.6679,207.7369,6281.0
2024-08-29 13:20:00,210.72,210.76,210.6,210.6,13486.0,207.7665,207.806,207.6482,207.6482,13486.0
2024-08-29 13:30:00,210.65,210.76,210.35,210.37,16538.0,207.6975,207.806,207.4017,207.4214,16538.0
2024-08-29 13:40:00,210.44,210.5,210.3,210.46,8167.0,207.4904,207.5496,207.3524,207.5102,8167.0
2024-08-29 13:50:00,210.46,210.51,210.39,210.39,5277.0,207.5102,207.5595,207.4412,207.4412,5277.0
2024-08-29 14:00:00,210.41,210.6,210.38,210.55,9404.0,207.4609,207.6482,207.4313,207.5989,9404.0
2024-08-29 14:10:00,210.58,210.69,210.54,210.65,9383.0,207.6285,207.7369,207.589,207.6975,9383.0
2024-08-29 14:20:00,210.6,210.77,210.47,210.5,13222.0,207.6482,207.8158,207.52,207.5496,13222.0
2024-08-29 14:30:00,210.49,210.5,210.03,210.09,5704.0,207.5397,207.5496,207.0862,207.1454,5704.0
2024-08-29 14:40:00,210.05,210.05,209.64,209.84,11165.0,207.1059,207.1059,206.7017,206.8989,11165.0
2024-08-29 14:50:00,209.72,210.11,209.71,210.11,11916.0,206.7805,207.1651,206.7707,207.1651,11916.0
2024-08-29 15:00:00,210.06,210.07,209.93,210.03,9954.0,207.1158,207.1256,206.9876,207.0862,9954.0
2024-08-29 15:10:00,210.09,210.3,209.94,210.23,6663.0,207.1454,207.3524,206.9975,207.2834,6663.0
2024-08-29 15:20:00,210.28,210.28,210.12,210.17,5352.0,207.3327,207.3327,207.1749,207.2242,5352.0
2024-08-29 15:30:00,210.19,210.27,210.04,210.09,7877.0,207.244,207.3228,207.0961,207.1454,7877.0
2024-08-29 15:40:00,210.05,210.05,209.48,209.55,12732.0,207.1059,207.1059,206.5439,206.6129,12732.0
2024-08-29 15:50:00,209.58,209.94,209.49,209.91,54332.0,206.6425,206.9975,206.5538,206.9679,54332.0
2024-08-30 09:30:00,209.55,210.57,209.55,210.03,22556.0,206.6129,207.6186,206.6129,207.0862,22556.0
2024-08-30 09:40:00,209.96,209.99,209.35,209.39,6205.0,207.0172,207.0468,206.4157,206.4552,6205.0
2024-08-30 09:50:00,209.41,210.63,209.26,210.63,14528.0,206.4749,207.6778,206.327,207.6778,14528.0
2024-08-30 10:00:00,210.48,210.56,210.02,210.43,8133.0,207.5299,207.6088,207.0763,207.4806,8133.0
2024-08-30 10:10:00,210.64,210.87,210.58,210.77,5570.0,207.6876,207.9144,207.6285,207.8158,5570.0
2024-08-30 10:20:00,210.79,210.98,210.64,210.98,8678.0,207.8355,208.0229,207.6876,208.0229,8678.0
2024-08-30 10:30:00,210.91,210.97,210.61,210.71,4801.0,207.9539,208.013,207.6581,207.7567,4801.0
2024-08-30 10:40:00,210.78,211.19,210.78,211.16,7815.0,207.8257,208.2299,207.8257,208.2004,7815.0
2024-08-30 10:50:00,211.16,211.16,210.82,210.83,7054.0,208.2004,208.2004,207.8651,207.875,7054.0
2024-08-30 11:00:00,210.79,210.88,210.4,210.5,8042.0,207.8355,207.9243,207.451,207.5496,8042.0
2024-08-30 11:10:00,210.42,210.55,210.24,210.24,22419.0,207.4707,207.5989,207.2933,207.2933,22419.0
2024-08-30 11:20:00,210.22,210.3,209.77,209.88,10087.0,207.2735,207.3524,206.8298,206.9383,10087.0
2024-08-30 11:30:00,209.93,209.93,209.52,209.52,5877.0,206.9876,206.9876,206.5833,206.5833,5877.0
2024-08-30 11:40:00,209.51,209.57,209.48,209.49,3370.0,206.5735,206.6326,206.5439,206.5538,3370.0
2024-08-30 11:50:00,209.49,209.5,209.34,209.5,19663.0,206.5538,206.5636,206.4059,206.5636,19663.0
2024-08-30 12:00:00,209.45,209.47,209.34,209.34,6299.0,206.5143,206.534,206.4059,206.4059,6299.0
2024-08-30 12:10:00,209.34,209.47,209.15,209.22,12296.0,206.4059,206.534,206.2185,206.2875,12296.0
2024-08-30 12:20:00,209.15,209.19,208.81,208.81,3301.0,206.2185,206.258,205.8833,205.8833,3301.0
2024-08-30 12:30:00,208.84,208.92,208.67,208.92,4720.0,205.9129,205.9918,205.7453,205.9918,4720.0
2024-08-30 12:40:00,208.96,209.16,208.9,209.16,1894.0,206.0312,206.2284,205.972,206.2284,1894.0
2024-08-30 12:50:00,209.14,209.4,209.09,209.31,8887.0,206.2087,206.465,206.1594,206.3763,8887.0
2024-08-30 13:00:00,209.31,209.42,209.24,209.26,6321.0,206.3763,206.4847,206.3073,206.327,6321.0
2024-08-30 13:10:00,209.27,209.38,209.23,209.31,6335.0,206.3368,206.4453,206.2974,206.3763,6335.0
2024-08-30 13:20:00,209.37,209.37,209.22,209.34,5060.0,206.4354,206.4354,206.2875,206.4059,5060.0
2024-08-30 13:30:00,209.32,209.4,209.13,209.4,5106.0,206.3861,206.465,206.1988,206.465,5106.0
2024-08-30 13:40:00,209.31,209.43,209.29,209.34,6475.0,206.3763,206.4946,206.3566,206.4059,6475.0
2024-08-30 13:50:00,209.34,209.41,209.25,209.25,10383.0,206.4059,206.4749,206.3171,206.3171,10383.0
2024-08-30 14:00:00,209.23,209.48,209.11,209.38,12347.0,206.2974,206.5439,206.1791,206.4453,12347.0
2024-08-30 14:10:00,209.38,209.69,209.34,209.68,20378.0,206.4453,206.751,206.4059,206.7411,20378.0
2024-08-30 14:20:00,209.68,209.84,209.61,209.7,17506.0,206.7411,206.8989,206.6721,206.7608,17506.0
2024-08-30 14:30:00,209.77,209.88,209.65,209.84,16871.0,206.8298,206.9383,206.7115,206.8989,16871.0
2024-08-30 14:40:00,209.88,209.99,209.77,209.98,14143.0,206.9383,207.0468,206.8298,207.0369,14143.0
2024-08-30 14:50:00,209.98,210.03,209.9,209.96,11932.0,207.0369,207.0862,206.958,207.0172,11932.0
2024-08-30 15:00:00,209.95,210.09,209.95,209.98,10629.0,207.0073,207.1454,207.0073,207.0369,10629.0
2024-08-30 15:10:00,209.99,210.26,209.98,210.25,12748.0,207.0468,207.313,207.0369,207.3031,12748.0
2024-08-30 15:20:00,210.3,210.6,210.3,210.6,8809.0,207.3524,207.6482,207.3524,207.6482,8809.0
2024-08-30 15:30:00,210.64,211.29,210.64,211.29,11283.0,207.6876,208.3285,207.6876,208.3285,11283.0
2024-08-30 15:40:00,211.26,211.27,211.06,211.22,15380.0,208.299,208.3088,208.1018,208.2595,15380.0
2024-08-30 15:50:00,211.31,212.09,211.21,211.99,132166.0,208.3483,209.1173,208.2497,209.0187,132166.0
2024-09-03 09:30:00,212.08,212.52,211.03,211.35,42172.0,209.1075,209.5413,208.0722,208.3877,42172.0
2024-09-03 09:40:00,211.17,211.51,210.3,210.3,36963.0,208.2102,208.5455,207.3524,207.3524,36963.0
2024-09-03 09:50:00,210.5,210.98,210.47,210.86,91564.0,207.5496,208.0229,207.52,207.9046,91564.0
2024-09-03 10:00:00,210.85,210.95,210.22,210.7,25987.0,207.8947,207.9933,207.2735,207.7468,25987.0
2024-09-03 10:10:00,210.69,211.42,210.69,211.3,25592.0,207.7369,208.4567,207.7369,208.3384,25592.0
2024-09-03 10:20:00,211.2,211.45,210.98,211.45,30526.0,208.2398,208.4863,208.0229,208.4863,30526.0
2024-09-03 10:30:00,211.42,211.95,211.16,211.95,27901.0,208.4567,208.9793,208.2004,208.9793,27901.0
2024-09-03 10:40:00,211.96,212.14,211.71,212.09,17538.0,208.9891,209.1666,208.7426,209.1173,17538.0
2024-09-03 10:50:00,212.04,212.06,211.34,211.5,27273.0,209.068,209.0877,208.3778,208.5356,27273.0
2024-09-03 11:00:00,211.57,211.9,211.45,211.72,33142.0,208.6046,208.93,208.4863,208.7525,33142.0
2024-09-03 11:10:00,211.72,211.72,211.24,211.24,8208.0,208.7525,208.7525,208.2792,208.2792,8208.0
2024-09-03 11:20:00,211.24,211.59,211.16,211.59,40817.0,208.2792,208.6243,208.2004,208.6243,40817.0
2024-09-03 11:30:00,211.56,211.65,211.25,211.25,5251.0,208.5948,208.6835,208.2891,208.2891,5251.0
2024-09-03 11:40:00,211.34,211.45,211.27,211.36,10050.0,208.3778,208.4863,208.3088,208.3976,10050.0
2024-09-03 11:50:00,211.32,211.38,211.08,211.21,9708.0,208.3581,208.4173,208.1215,208.2497,9708.0
2024-09-03 12:00:00,211.2,211.3,211.0,211.0,8757.0,208.2398,208.3384,208.0426,208.0426,8757.0
2024-09-03 12:10:00,211.05,211.16,210.92,211.13,16218.0,208.0919,208.2004,207.9637,208.1708,16218.0
2024-09-03 12:20:00,211.19,211.22,210.8,210.81,10181.0,208.2299,208.2595,207.8454,207.8553,10181.0
2024-09-03 12:30:00,210.8,210.83,210.61,210.64,5747.0,207.8454,207.875,207.6581,207.6876,5747.0
2024-09-03 12:40:00,210.64,210.64,210.23,210.23,5556.0,207.6876,207.6876,207.2834,207.2834,5556.0
2024-09-03 12:50:00,210.18,210.22,210.0,210.09,15380.0,207.2341,207.2735,207.0566,207.1454,15380.0
2024-09-03 13:00:00,210.02,210.09,209.91,209.94,21815.0,207.0763,207.1454,206.9679,206.9975,21815.0
2024-09-03 13:10:00,209.95,210.0,209.46,209.56,40826.0,207.0073,207.0566,206.5242,206.6228,40826.0
2024-09-03 13:20:00,209.58,209.93,209.53,209.7,27916.0,206.6425,206.9876,206.5932,206.7608,27916.0
2024-09-03 13:30:00,209.64,209.72,209.38,209.6,55070.0,206.7017,206.7805,206.4453,206.6622,55070.0
2024-09-03 13:40:00,209.62,210.03,209.44,209.95,48551.0,206.6819,207.0862,206.5045,207.0073,48551.0
2024-09-03 13:50:00,209.95,210.07,209.69,209.73,21077.0,207.0073,207.1256,206.751,206.7904,21077.0
2024-09-03 14:00:00,209.72,209.72,209.2,209.21,20107.0,206.7805,206.7805,206.2678,206.2777,20107.0
2024-09-03 14:10:00,209.24,209.45,209.13,209.33,9530.0,206.3073,206.5143,206.1988,206.396,9530.0
2024-09-03 14:20:00,209.42,209.6,209.27,209.43,29591.0,206.4847,206.6622,206.3368,206.4946,29591.0
2024-09-03 14:30:00,209.4,209.61,209.29,209.33,23127.0,206.465,206.6721,206.3566,206.396,23127.0
2024-09-03 14:40:00,209.32,209.45,209.1,209.12,19752.0,206.3861,206.5143,206.1692,206.189,19752.0
2024-09-03 14:50:00,209.08,209.08,208.52,208.56,25057.0,206.1495,206.1495,205.5974,205.6368,25057.0
2024-09-03 15:00:00,208.57,208.69,208.39,208.4,42209.0,205.6467,205.765,205.4692,205.479,42209.0
2024-09-03 15:10:00,208.38,208.63,208.37,208.52,47462.0,205.4593,205.7058,205.4495,205.5974,47462.0
2024-09-03 15:20:00,208.56,209.02,208.56,208.92,36388.0,205.6368,206.0904,205.6368,205.9918,36388.0
2024-09-03 15:30:00,208.95,209.07,208.61,208.69,57301.0,206.0213,206.1397,205.6861,205.765,57301.0
2024-09-03 15:40:00,208.6,208.66,208.22,208.66,32808.0,205.6762,205.7354,205.3016,205.7354,32808.0
2024-09-03 15:50:00,208.71,209.42,208.41,209.4,129029.0,205.7847,206.4847,205.4889,206.465,129029.0
2024-09-04 09:30:00,209.47,210.42,209.37,210.39,34791.0,206.534,207.4707,206.4354,207.4412,34791.0
2024-09-04 09:40:00,210.39,210.43,209.15,209.15,14430.0,207.4412,207.4806,206.2185,206.2185,14430.0
2024-09-04 09:50:00,209.3,210.38,209.29,210.26,9078.0,206.3664,207.4313,206.3566,207.313,9078.0
2024-09-04 10:00:00,210.33,210.72,209.99,209.99,21297.0,207.382,207.7665,207.0468,207.0468,21297.0
2024-09-04 10:10:00,209.84,210.15,209.57,209.85,13713.0,206.8989,207.2045,206.6326,206.9087,13713.0
2024-09-04 10:20:00,209.9,210.11,209.63,209.65,19959.0,206.958,207.1651,206.6918,206.7115,19959.0
2024-09-04 10:30:00,209.7,209.71,209.47,209.58,24275.0,206.7608,206.7707,206.534,206.6425,24275.0
2024-09-04 10:40:00,209.48,209.55,209.01,209.33,14667.0,206.5439,206.6129,206.0805,206.396,14667.0
2024-09-04 10:50:00,209.32,209.4,209.2,209.31,11346.0,206.3861,206.465,206.2678,206.3763,11346.0
2024-09-04 11:00:00,209.31,209.54,209.26,209.36,11315.0,206.3763,206.6031,206.327,206.4256,11315.0
2024-09-04 11:10:00,209.29,209.52,209.28,209.51,6787.0,206.3566,206.5833,206.3467,206.5735,6787.0
2024-09-04 11:20:00,209.52,209.57,209.22,209.37,7404.0,206.5833,206.6326,206.2875,206.4354,7404.0
2024-09-04 11:30:00,209.36,209.52,209.18,209.5,5487.0,206.4256,206.5833,206.2481,206.5636,5487.0
2024-09-04 11:40:00,209.48,209.59,209.28,209.28,8958.0,206.5439,206.6524,206.3467,206.3467,8958.0
2024-09-04 11:50:00,209.34,209.4,209.29,209.31,3396.0,206.4059,206.465,206.3566,206.3763,3396.0
2024-09-04 12:00:00,209.36,209.4,209.03,209.05,8365.0,206.4256,206.465,206.1002,206.1199,8365.0
2024-09-04 12:10:00,209.09,209.09,208.6,208.6,7457.0,206.1594,206.1594,205.6762,205.6762,7457.0
2024-09-04 12:20:00,208.58,208.65,208.36,208.36,5106.0,205.6565,205.7255,205.4396,205.4396,5106.0
2024-09-04 12:30:00,208.36,208.51,208.33,208.42,4543.0,205.4396,205.5875,205.41,205.4988,4543.0
2024-09-04 12:40:00,208.49,208.49,208.23,208.43,7346.0,205.5678,205.5678,205.3114,205.5086,7346.0
2024-09-04 12:50:00,208.48,208.61,208.28,208.32,11621.0,205.5579,205.6861,205.3607,205.4002,11621.0
2024-09-04 13:00:00,208.28,208.3,207.96,208.06,9526.0,205.3607,205.3804,205.0452,205.1438,9526.0
2024-09-04 13:10:00,208.14,208.32,208.13,208.3,9355.0,205.2227,205.4002,205.2128,205.3804,9355.0
2024-09-04 13:20:00,208.25,208.29,208.17,208.29,7960.0,205.3311,205.3706,205.2523,205.3706,7960.0
2024-09-04 13:30:00,208.28,208.37,208.23,208.31,5630.0,205.3607,205.4495,205.3114,205.3903,5630.0
2024-09-04 13:40:00,208.36,208.43,208.32,208.32,4692.0,205.4396,205.5086,205.4002,205.4002,4692.0
2024-09-04 13:50:00,208.29,208.45,208.23,208.39,7963.0,205.3706,205.5283,205.3114,205.4692,7963.0
2024-09-04 14:00:00,208.39,208.49,208.23,208.49,10024.0,205.4692,205.5678,205.3114,205.5678,10024.0
2024-09-04 14:10:00,208.55,208.56,208.45,208.47,6109.0,205.6269,205.6368,205.5283,205.5481,6109.0
2024-09-04 14:20:00,208.51,208.67,208.51,208.65,6077.0,205.5875,205.7453,205.5875,205.7255,6077.0
2024-09-04 14:30:00,208.65,208.88,208.64,208.83,10100.0,205.7255,205.9523,205.7157,205.903,10100.0
2024-09-04 14:40:00,208.86,208.92,208.68,208.75,7963.0,205.9326,205.9918,205.7551,205.8241,7963.0
2024-09-04 14:50:00,208.75,208.82,208.68,208.72,8209.0,205.8241,205.8932,205.7551,205.7946,8209.0
2024-09-04 15:00:00,208.71,208.73,208.5,208.65,11654.0,205.7847,205.8044,205.5776,205.7255,11654.0
2024-09-04 15:10:00,208.7,208.76,208.61,208.66,13003.0,205.7748,205.834,205.6861,205.7354,13003.0
2024-09-04 15:20:00,208.72,209.03,208.71,208.99,8812.0,205.7946,206.1002,205.7847,206.0608,8812.0
2024-09-04 15:30:00,208.91,208.96,208.79,208.93,9685.0,205.9819,206.0312,205.8636,206.0016,9685.0
2024-09-04 15:40:00,208.92,209.25,208.79,209.24,30925.0,205.9918,206.3171,205.8636,206.3073,30925.0
2024-09-04 15:50:00,209.22,209.52,209.1,209.25,107554.0,206.2875,206.5833,206.1692,206.3171,107554.0
2024-09-05 09:30:00,209.7,210.42,209.26,209.32,41750.0,206.7608,207.4707,206.327,206.3861,41750.0
2024-09-05 09:40:00,209.33,209.65,208.3,208.5,23661.0,206.396,206.7115,205.3804,205.5776,23661.0
2024-09-05 09:50:00,208.33,208.8,208.0,208.22,21416.0,205.41,205.8734,205.0846,205.3016,21416.0
2024-09-05 10:00:00,208.02,208.07,207.65,208.05,25015.0,205.1044,205.1537,204.7396,205.1339,25015.0
2024-09-05 10:10:00,208.11,208.24,207.68,207.78,12568.0,205.1931,205.3213,204.7691,204.8677,12568.0
2024-09-05 10:20:00,207.76,208.06,207.68,207.83,9720.0,204.848,205.1438,204.7691,204.917,9720.0
2024-09-05 10:30:00,207.91,208.26,207.91,207.95,10761.0,204.9959,205.341,204.9959,205.0353,10761.0
2024-09-05 10:40:00,207.94,207.98,207.43,207.51,28758.0,205.0255,205.0649,204.5226,204.6015,28758.0
2024-09-05 10:50:00,207.44,207.93,207.42,207.91,5840.0,204.5325,205.0156,204.5128,204.9959,5840.0
2024-09-05 11:00:00,207.9,207.9,207.43,207.55,15074.0,204.9861,204.9861,204.5226,204.641,15074.0
2024-09-05 11:10:00,207.61,207.61,207.17,207.29,8398.0,204.7001,204.7001,204.2663,204.3846,8398.0
2024-09-05 11:20:00,207.37,207.59,207.35,207.5,11141.0,204.4635,204.6804,204.4438,204.5917,11141.0
2024-09-05 11:30:00,207.5,207.57,207.26,207.35,24237.0,204.5917,204.6607,204.355,204.4438,24237.0
2024-09-05 11:40:00,207.3,207.68,207.28,207.68,5950.0,204.3945,204.7691,204.3747,204.7691,5950.0
2024-09-05 11:50:00,207.66,207.85,207.65,207.85,3222.0,204.7494,204.9368,204.7396,204.9368,3222.0
2024-09-05 12:00:00,207.71,207.74,207.54,207.64,8004.0,204.7987,204.8283,204.6311,204.7297,8004.0
2024-09-05 12:10:00,207.65,207.67,207.26,207.3,15705.0,204.7396,204.7593,204.355,204.3945,15705.0
2024-09-05 12:20:00,207.21,207.43,207.21,207.33,9169.0,204.3057,204.5226,204.3057,204.424,9169.0
2024-09-05 12:30:00,207.3,207.51,207.3,207.43,8279.0,204.3945,204.6015,204.3945,204.5226,8279.0
2024-09-05 12:40:00,207.48,207.66,207.39,207.56,5956.0,204.5719,204.7494,204.4832,204.6508,5956.0
2024-09-05 12:50:00,207.61,208.07,207.61,208.01,5339.0,204.7001,205.1537,204.7001,205.0945,5339.0
2024-09-05 13:00:00,208.0,208.0,207.73,207.73,5078.0,205.0846,205.0846,204.8184,204.8184,5078.0
2024-09-05 13:10:00,207.71,207.8,207.62,207.74,7486.0,204.7987,204.8875,204.71,204.8283,7486.0
2024-09-05 13:20:00,207.77,207.84,207.68,207.83,5459.0,204.8579,204.9269,204.7691,204.917,5459.0
2024-09-05 13:30:00,207.8,208.08,207.77,208.08,2601.0,204.8875,205.1635,204.8579,205.1635,2601.0
2024-09-05 13:40:00,208.1,208.45,208.09,208.24,4228.0,205.1832,205.5283,205.1734,205.3213,4228.0
2024-09-05 13:50:00,208.28,208.49,208.25,208.49,3754.0,205.3607,205.5678,205.3311,205.5678,3754.0
2024-09-05 14:00:00,208.36,208.48,208.09,208.34,28682.0,205.4396,205.5579,205.1734,205.4199,28682.0
2024-09-05 14:10:00,208.36,208.36,208.04,208.04,7562.0,205.4396,205.4396,205.1241,205.1241,7562.0
2024-09-05 14:20:00,208.08,208.15,207.99,208.04,9288.0,205.1635,205.2325,205.0748,205.1241,9288.0
2024-09-05 14:30:00,208.01,208.2,207.99,208.12,5840.0,205.0945,205.2818,205.0748,205.203,5840.0
2024-09-05 14:40:00,208.12,208.17,208.0,208.13,7481.0,205.203,205.2523,205.0846,205.2128,7481.0
2024-09-05 14:50:00,208.14,208.18,208.04,208.05,5753.0,205.2227,205.2621,205.1241,205.1339,5753.0
2024-09-05 15:00:00,208.03,208.14,207.99,208.13,8776.0,205.1142,205.2227,205.0748,205.2128,8776.0
2024-09-05 15:10:00,208.13,208.29,207.74,207.8,25110.0,205.2128,205.3706,204.8283,204.8875,25110.0
2024-09-05 15:20:00,207.78,207.9,207.77,207.89,11795.0,204.8677,204.9861,204.8579,204.9762,11795.0
2024-09-05 15:30:00,207.91,208.29,207.9,208.18,17564.0,204.9959,205.3706,204.9861,205.2621,17564.0
2024-09-05 15:40:00,208.16,208.32,208.02,208.31,19783.0,205.2424,205.4002,205.1044,205.3903,19783.0
2024-09-05 15:50:00,208.3,208.48,208.05,208.38,84188.0,205.3804,205.5579,205.1339,205.4593,84188.0
2024-09-06 09:30:00,208.48,209.6,208.36,208.61,92972.0,205.5579,206.6622,205.4396,205.6861,92972.0
2024-09-06 09:40:00,208.59,208.91,208.23,208.42,70455.0,205.6664,205.9819,205.3114,205.4988,70455.0
2024-09-06 09:50:00,208.38,208.45,207.1,207.5,70210.0,205.4593,205.5283,204.1973,204.5917,70210.0
2024-09-06 10:00:00,207.56,207.89,206.42,206.78,19996.0,204.6508,204.9762,203.5268,203.8817,19996.0
2024-09-06 10:10:00,206.79,207.14,206.45,206.5,5807.0,203.8916,204.2367,203.5564,203.6057,5807.0
2024-09-06 10:20:00,206.5,206.78,206.34,206.54,15857.0,203.6057,203.8817,203.4479,203.6451,15857.0
2024-09-06 10:30:00,206.57,206.79,205.89,205.95,22707.0,203.6747,203.8916,203.0042,203.0634,22707.0
2024-09-06 10:40:00,206.02,206.23,205.71,205.75,20222.0,203.1324,203.3395,202.8267,202.8662,20222.0
2024-09-06 10:50:00,205.68,205.71,205.22,205.4,12689.0,202.7972,202.8267,202.3436,202.5211,12689.0
2024-09-06 11:00:00,205.36,206.43,205.33,206.09,11806.0,202.4817,203.5367,202.4521,203.2014,11806.0
2024-09-06 11:10:00,206.07,206.21,205.85,206.09,6341.0,203.1817,203.3197,202.9648,203.2014,6341.0
2024-09-06 11:20:00,206.2,206.49,206.05,206.41,3602.0,203.3099,203.5958,203.162,203.5169,3602.0
2024-09-06 11:30:00,206.37,206.4,205.96,205.96,6627.0,203.4775,203.5071,203.0732,203.0732,6627.0
2024-09-06 11:40:00,206.1,206.11,205.75,205.76,2109.0,203.2113,203.2211,202.8662,202.876,2109.0
2024-09-06 11:50:00,205.85,205.85,205.59,205.75,4612.0,202.9648,202.9648,202.7084,202.8662,4612.0
2024-09-06 12:00:00,205.64,205.89,205.64,205.66,2336.0,202.7577,203.0042,202.7577,202.7774,2336.0
2024-09-06 12:10:00,205.66,205.71,205.51,205.64,7274.0,202.7774,202.8267,202.6295,202.7577,7274.0
2024-09-06 12:20:00,205.65,205.8,205.58,205.62,3365.0,202.7676,202.9155,202.6986,202.738,3365.0
2024-09-06 12:30:00,205.72,205.86,205.5,205.55,2576.0,202.8366,202.9746,202.6197,202.669,2576.0
2024-09-06 12:40:00,205.55,205.72,205.45,205.52,2368.0,202.669,202.8366,202.5704,202.6394,2368.0
2024-09-06 12:50:00,205.44,205.61,205.38,205.49,4445.0,202.5605,202.7281,202.5014,202.6098,4445.0
2024-09-06 13:00:00,205.49,205.57,205.27,205.5,3956.0,202.6098,202.6887,202.3929,202.6197,3956.0
2024-09-06 13:10:00,205.46,205.51,205.07,205.12,6513.0,202.5802,202.6295,202.1957,202.245,6513.0
2024-09-06 13:20:00,205.12,205.45,205.12,205.24,5621.0,202.245,202.5704,202.245,202.3633,5621.0
2024-09-06 13:30:00,205.19,205.31,205.17,205.28,3816.0,202.314,202.4324,202.2943,202.4028,3816.0
2024-09-06 13:40:00,205.39,205.55,205.31,205.41,7498.0,202.5112,202.669,202.4324,202.531,7498.0
2024-09-06 13:50:00,205.44,205.73,205.4,205.73,2758.0,202.5605,202.8465,202.5211,202.8465,2758.0
2024-09-06 14:00:00,205.65,205.66,205.43,205.49,4385.0,202.7676,202.7774,202.5507,202.6098,4385.0
2024-09-06 14:10:00,205.49,205.49,205.22,205.24,3663.0,202.6098,202.6098,202.3436,202.3633,3663.0
2024-09-06 14:20:00,205.24,205.58,205.23,205.58,9570.0,202.3633,202.6986,202.3535,202.6986,9570.0
2024-09-06 14:30:00,205.62,205.62,205.38,205.51,11643.0,202.738,202.738,202.5014,202.6295,11643.0
2024-09-06 14:40:00,205.63,205.8,205.55,205.73,4667.0,202.7479,202.9155,202.669,202.8465,4667.0
2024-09-06 14:50:00,205.73,205.73,205.51,205.52,5896.0,202.8465,202.8465,202.6295,202.6394,5896.0
2024-09-06 15:00:00,205.54,205.56,205.24,205.36,19178.0,202.6591,202.6788,202.3633,202.4817,19178.0
2024-09-06 15:10:00,205.39,205.39,205.06,205.11,10662.0,202.5112,202.5112,202.1859,202.2352,10662.0
2024-09-06 15:20:00,205.15,205.19,204.7,205.09,37478.0,202.2746,202.314,201.8309,202.2154,37478.0
2024-09-06 15:30:00,205.09,205.27,204.93,205.09,15077.0,202.2154,202.3929,202.0577,202.2154,15077.0
2024-09-06 15:40:00,205.05,205.6,204.99,205.6,23251.0,202.176,202.7183,202.1168,202.7183,23251.0
2024-09-06 15:50:00,205.6,205.78,204.63,204.75,165868.0,202.7183,202.8958,201.7619,201.8802,165868.0
2024-09-09 09:30:00,205.68,205.95,205.04,205.9,31581.0,202.7972,203.0634,202.1661,203.0141,31581.0
2024-09-09 09:40:00,205.88,206.72,205.75,206.44,29265.0,202.9944,203.8226,202.8662,203.5465,29265.0
2024-09-09 09:50:00,206.46,206.7,206.44,206.62,23002.0,203.5662,203.8029,203.5465,203.724,23002.0
2024-09-09 10:00:00,206.57,206.64,206.43,206.56,38680.0,203.6747,203.7437,203.5367,203.6648,38680.0
2024-09-09 10:10:00,206.6,206.66,206.26,206.4,26507.0,203.7043,203.7634,203.369,203.5071,26507.0
2024-09-09 10:20:00,206.47,206.63,206.27,206.53,14871.0,203.5761,203.7339,203.3789,203.6353,14871.0
2024-09-09 10:30:00,206.52,206.83,206.4,206.82,14375.0,203.6254,203.931,203.5071,203.9212,14375.0
2024-09-09 10:40:00,206.82,207.29,206.82,207.2,9330.0,203.9212,204.3846,203.9212,204.2959,9330.0
2024-09-09 10:50:00,207.21,207.55,207.14,207.55,13907.0,204.3057,204.641,204.2367,204.641,13907.0
2024-09-09 11:00:00,207.55,207.93,207.54,207.66,17401.0,204.641,205.0156,204.6311,204.7494,17401.0
2024-09-09 11:10:00,207.67,207.73,207.38,207.38,12685.0,204.7593,204.8184,204.4733,204.4733,12685.0
2024-09-09 11:20:00,207.39,207.9,207.34,207.89,6849.0,204.4832,204.9861,204.4339,204.9762,6849.0
2024-09-09 11:30:00,207.94,208.36,207.9,208.34,9810.0,205.0255,205.4396,204.9861,205.4199,9810.0
2024-09-09 11:40:00,208.42,209.07,208.33,209.07,8880.0,205.4988,206.1397,205.41,206.1397,8880.0
2024-09-09 11:50:00,209.04,209.14,208.64,208.64,12279.0,206.1101,206.2087,205.7157,205.7157,12279.0
2024-09-09 12:00:00,208.61,208.72,208.34,208.42,11538.0,205.6861,205.7946,205.4199,205.4988,11538.0
2024-09-09 12:10:00,208.42,208.49,208.23,208.49,11887.0,205.4988,205.5678,205.3114,205.5678,11887.0
2024-09-09 12:20:00,208.44,208.51,208.31,208.47,12981.0,205.5185,205.5875,205.3903,205.5481,12981.0
2024-09-09 12:30:00,208.43,208.7,208.36,208.7,10513.0,205.5086,205.7748,205.4396,205.7748,10513.0
2024-09-09 12:40:00,208.7,208.91,208.65,208.77,7528.0,205.7748,205.9819,205.7255,205.8439,7528.0
2024-09-09 12:50:00,208.81,209.08,208.77,209.04,9918.0,205.8833,206.1495,205.8439,206.1101,9918.0
2024-09-09 13:00:00,209.02,209.05,208.71,208.76,18082.0,206.0904,206.1199,205.7847,205.834,18082.0
2024-09-09 13:10:00,208.72,208.76,208.2,208.26,10713.0,205.7946,205.834,205.2818,205.341,10713.0
2024-09-09 13:20:00,208.23,208.28,208.18,208.18,16421.0,205.3114,205.3607,205.2621,205.2621,16421.0
2024-09-09 13:30:00,208.15,208.39,207.93,208.39,22513.0,205.2325,205.4692,205.0156,205.4692,22513.0
2024-09-09 13:40:00,208.39,208.43,208.16,208.28,6642.0,205.4692,205.5086,205.2424,205.3607,6642.0
2024-09-09 13:50:00,208.32,208.46,208.2,208.32,13342.0,205.4002,205.5382,205.2818,205.4002,13342.0
2024-09-09 14:00:00,208.33,208.36,208.03,208.06,9706.0,205.41,205.4396,205.1142,205.1438,9706.0
2024-09-09 14:10:00,208.0,208.26,208.0,208.26,11282.0,205.0846,205.341,205.0846,205.341,11282.0
2024-09-09 14:20:00,208.26,208.6,208.18,208.58,7969.0,205.341,205.6762,205.2621,205.6565,7969.0
2024-09-09 14:30:00,208.55,208.68,208.36,208.36,13508.0,205.6269,205.7551,205.4396,205.4396,13508.0
2024-09-09 14:40:00,208.32,208.76,208.32,208.75,9814.0,205.4002,205.834,205.4002,205.8241,9814.0
2024-09-09 14:50:00,208.74,208.79,208.43,208.44,18506.0,205.8143,205.8636,205.5086,205.5185,18506.0
2024-09-09 15:00:00,208.34,208.53,208.27,208.52,14418.0,205.4199,205.6072,205.3509,205.5974,14418.0
2024-09-09 15:10:00,208.52,208.52,208.33,208.33,16230.0,205.5974,205.5974,205.41,205.41,16230.0
2024-09-09 15:20:00,208.32,208.35,208.12,208.26,20048.0,205.4002,205.4297,205.203,205.341,20048.0
2024-09-09 15:30:00,208.27,208.47,208.26,208.4,33617.0,205.3509,205.5481,205.341,205.479,33617.0
2024-09-09 15:40:00,208.4,208.44,207.92,207.94,51578.0,205.479,205.5185,205.0058,205.0255,51578.0
2024-09-09 15:50:00,207.93,208.54,207.68,208.48,185739.0,205.0156,205.6171,204.7691,205.5579,185739.0
2024-09-10 09:30:00,208.95,209.88,208.7,209.81,24006.0,206.0213,206.9383,205.7748,206.8693,24006.0
2024-09-10 09:40:00,209.61,209.99,209.42,209.43,13355.0,206.6721,207.0468,206.4847,206.4946,13355.0
2024-09-10 09:50:00,209.56,209.95,209.45,209.77,50172.0,206.6228,207.0073,206.5143,206.8298,50172.0
2024-09-10 10:00:00,209.75,209.75,208.72,209.15,33953.0,206.8101,206.8101,205.7946,206.2185,33953.0
2024-09-10 10:10:00,209.21,209.5,209.17,209.22,26289.0,206.2777,206.5636,206.2383,206.2875,26289.0
2024-09-10 10:20:00,209.3,209.42,209.18,209.38,20289.0,206.3664,206.4847,206.2481,206.4453,20289.0
2024-09-10 10:30:00,209.39,209.47,209.22,209.46,16375.0,206.4552,206.534,206.2875,206.5242,16375.0
2024-09-10 10:40:00,209.46,209.46,209.01,209.09,15995.0,206.5242,206.5242,206.0805,206.1594,15995.0
2024-09-10 10:50:00,209.15,209.31,209.14,209.29,8793.0,206.2185,206.3763,206.2087,206.3566,8793.0
2024-09-10 11:00:00,209.2,209.2,208.97,209.12,17119.0,206.2678,206.2678,206.0411,206.189,17119.0
2024-09-10 11:10:00,209.12,209.15,208.84,208.91,15641.0,206.189,206.2185,205.9129,205.9819,15641.0
2024-09-10 11:20:00,208.87,209.18,208.75,209.04,9026.0,205.9425,206.2481,205.8241,206.1101,9026.0
2024-09-10 11:30:00,209.04,209.06,208.39,208.48,6913.0,206.1101,206.1298,205.4692,205.5579,6913.0
2024-09-10 11:40:00,208.44,208.56,208.35,208.36,9426.0,205.5185,205.6368,205.4297,205.4396,9426.0
2024-09-10 11:50:00,208.26,208.31,208.01,208.03,8483.0,205.341,205.3903,205.0945,205.1142,8483.0
2024-09-10 12:00:00,208.01,208.16,207.86,208.08,6924.0,205.0945,205.2424,204.9466,205.1635,6924.0
2024-09-10 12:10:00,208.13,208.58,208.04,208.58,6786.0,205.2128,205.6565,205.1241,205.6565,6786.0
2024-09-10 12:20:00,208.44,208.57,208.31,208.48,9330.0,205.5185,205.6467,205.3903,205.5579,9330.0
2024-09-10 12:30:00,208.41,208.46,208.09,208.09,9056.0,205.4889,205.5382,205.1734,205.1734,9056.0
2024-09-10 12:40:00,208.12,208.14,207.86,207.95,8839.0,205.203,205.2227,204.9466,205.0353,8839.0
2024-09-10 12:50:00,207.95,208.01,207.84,207.93,6038.0,205.0353,205.0945,204.9269,205.0156,6038.0
2024-09-10 13:00:00,207.92,208.03,207.83,207.9,18299.0,205.0058,205.1142,204.917,204.9861,18299.0
2024-09-10 13:10:00,207.84,207.93,207.78,207.86,11635.0,204.9269,205.0156,204.8677,204.9466,11635.0
2024-09-10 13:20:00,207.84,207.85,207.69,207.72,11114.0,204.9269,204.9368,204.779,204.8086,11114.0
2024-09-10 13:30:00,207.77,207.82,207.63,207.64,15439.0,204.8579,204.9072,204.7198,204.7297,15439.0
2024-09-10 13:40:00,207.7,207.74,207.41,207.48,6184.0,204.7889,204.8283,204.5029,204.5719,6184.0
2024-09-10 13:50:00,207.48,207.49,207.29,207.37,7191.0,204.5719,204.5818,204.3846,204.4635,7191.0
2024-09-10 14:00:00,207.42,207.43,207.2,207.33,17255.0,204.5128,204.5226,204.2959,204.424,17255.0
2024-09-10 14:10:00,207.33,207.33,206.94,206.97,13556.0,204.424,204.424,204.0395,204.0691,13556.0
2024-09-10 14:20:00,206.92,207.12,206.71,207.09,12502.0,204.0198,204.217,203.8127,204.1874,12502.0
2024-09-10 14:30:00,207.09,207.57,207.02,207.09,45409.0,204.1874,204.6607,204.1184,204.1874,45409.0
2024-09-10 14:40:00,207.07,207.52,207.03,207.28,42589.0,204.1677,204.6114,204.1282,204.3747,42589.0
2024-09-10 14:50:00,207.31,207.74,207.19,207.56,75207.0,204.4043,204.8283,204.286,204.6508,75207.0
2024-09-10 15:00:00,207.56,207.94,207.54,207.78,38690.0,204.6508,205.0255,204.6311,204.8677,38690.0
2024-09-10 15:10:00,207.79,207.87,207.51,207.67,60386.0,204.8776,204.9565,204.6015,204.7593,60386.0
2024-09-10 15:20:00,207.65,207.83,207.54,207.79,24364.0,204.7396,204.917,204.6311,204.8776,24364.0
2024-09-10 15:30:00,207.74,208.1,207.64,207.86,45709.0,204.8283,205.1832,204.7297,204.9466,45709.0
2024-09-10 15:40:00,207.86,208.4,207.83,208.18,42359.0,204.9466,205.479,204.917,205.2621,42359.0
2024-09-10 15:50:00,208.12,208.55,207.98,208.21,313352.0,205.203,205.6269,205.0649,205.2917,313352.0
2024-09-11 09:30:00,207.61,208.35,206.48,206.69,27273.0,204.7001,205.4297,203.586,203.793,27273.0
2024-09-11 09:40:00,206.68,206.77,205.73,205.99,12177.0,203.7832,203.8719,202.8465,203.1028,12177.0
2024-09-11 09:50:00,206.23,206.37,205.85,206.1,10480.0,203.3395,203.4775,202.9648,203.2113,10480.0
2024-09-11 10:00:00,206.16,206.3,205.32,205.32,20794.0,203.2704,203.4085,202.4422,202.4422,20794.0
2024-09-11 10:10:00,205.36,205.36,204.73,204.81,12421.0,202.4817,202.4817,201.8605,201.9394,12421.0
2024-09-11 10:20:00,204.72,204.83,204.13,204.13,13215.0,201.8506,201.9591,201.2689,201.2689,13215.0
2024-09-11 10:30:00,204.21,204.4,204.11,204.27,15844.0,201.3478,201.5351,201.2492,201.4069,15844.0
2024-09-11 10:40:00,204.26,204.47,204.12,204.38,36155.0,201.3971,201.6041,201.259,201.5154,36155.0
2024-09-11 10:50:00,204.49,204.8,204.29,204.73,76337.0,201.6238,201.9295,201.4266,201.8605,76337.0
2024-09-11 11:00:00,204.83,205.98,204.73,205.92,37484.0,201.9591,203.093,201.8605,203.0338,37484.0
2024-09-11 11:10:00,205.76,206.29,205.76,206.1,13103.0,202.876,203.3986,202.876,203.2113,13103.0
2024-09-11 11:20:00,206.01,206.08,205.44,205.51,15820.0,203.1225,203.1916,202.5605,202.6295,15820.0
2024-09-11 11:30:00,205.54,205.79,205.49,205.79,7116.0,202.6591,202.9056,202.6098,202.9056,7116.0
2024-09-11 11:40:00,205.81,205.88,205.64,205.73,11666.0,202.9253,202.9944,202.7577,202.8465,11666.0
2024-09-11 11:50:00,205.66,205.78,205.26,205.62,8478.0,202.7774,202.8958,202.3831,202.738,8478.0
2024-09-11 12:00:00,205.69,206.1,205.59,205.81,31836.0,202.807,203.2113,202.7084,202.9253,31836.0
2024-09-11 12:10:00,205.88,206.14,205.69,206.02,36032.0,202.9944,203.2507,202.807,203.1324,36032.0
2024-09-11 12:20:00,206.04,206.07,205.79,205.79,11728.0,203.1521,203.1817,202.9056,202.9056,11728.0
2024-09-11 12:30:00,205.88,205.98,205.6,205.97,4365.0,202.9944,203.093,202.7183,203.0831,4365.0
2024-09-11 12:40:00,205.98,206.43,205.98,206.43,5437.0,203.093,203.5367,203.093,203.5367,5437.0
2024-09-11 12:50:00,206.47,206.47,206.32,206.37,7706.0,203.5761,203.5761,203.4282,203.4775,7706.0
2024-09-11 13:00:00,206.29,206.69,206.29,206.69,8333.0,203.3986,203.793,203.3986,203.793,8333.0
2024-09-11 13:10:00,206.69,206.8,206.46,206.68,6660.0,203.793,203.9015,203.5662,203.7832,6660.0
2024-09-11 13:20:00,206.61,206.92,206.54,206.92,7563.0,203.7141,204.0198,203.6451,204.0198,7563.0
2024-09-11 13:30:00,206.83,207.06,206.76,207.06,3246.0,203.931,204.1578,203.862,204.1578,3246.0
2024-09-11 13:40:00,207.12,207.41,207.04,207.38,14882.0,204.217,204.5029,204.1381,204.4733,14882.0
2024-09-11 13:50:00,207.3,207.37,206.75,206.8,7761.0,204.3945,204.4635,203.8522,203.9015,7761.0
2024-09-11 14:00:00,206.72,207.08,206.72,207.08,5635.0,203.8226,204.1775,203.8226,204.1775,5635.0
2024-09-11 14:10:00,207.09,207.2,206.8,206.82,6968.0,204.1874,204.2959,203.9015,203.9212,6968.0
2024-09-11 14:20:00,206.83,206.96,206.6,206.6,6550.0,203.931,204.0592,203.7043,203.7043,6550.0
2024-09-11 14:30:00,206.6,207.01,206.6,207.01,7672.0,203.7043,204.1085,203.7043,204.1085,7672.0
2024-09-11 14:40:00,207.07,207.1,206.74,206.86,17130.0,204.1677,204.1973,203.8423,203.9606,17130.0
2024-09-11 14:50:00,206.86,206.88,206.64,206.81,10240.0,203.9606,203.9803,203.7437,203.9113,10240.0
2024-09-11 15:00:00,206.81,206.87,206.67,206.78,15667.0,203.9113,203.9705,203.7733,203.8817,15667.0
2024-09-11 15:10:00,206.83,207.04,206.8,207.04,13619.0,203.931,204.1381,203.9015,204.1381,13619.0
2024-09-11 15:20:00,207.12,207.66,207.1,207.59,14281.0,204.217,204.7494,204.1973,204.6804,14281.0
2024-09-11 15:30:00,207.65,207.73,207.39,207.52,15141.0,204.7396,204.8184,204.4832,204.6114,15141.0
2024-09-11 15:40:00,207.51,207.6,207.08,207.45,23739.0,204.6015,204.6903,204.1775,204.5424,23739.0
2024-09-11 15:50:00,207.42,207.8,207.2,207.5,116722.0,204.5128,204.8875,204.2959,204.5917,116722.0
2024-09-12 09:30:00,207.24,207.24,205.45,206.03,54101.0,204.3353,204.3353,202.5704,203.1423,54101.0
2024-09-12 09:40:00,206.03,206.45,205.79,206.27,16378.0,203.1423,203.5564,202.9056,203.3789,16378.0
2024-09-12 09:50:00,206.18,206.38,205.63,205.73,14945.0,203.2902,203.4874,202.7479,202.8465,14945.0
2024-09-12 10:00:00,205.64,205.64,205.13,205.26,16497.0,202.7577,202.7577,202.2549,202.3831,16497.0
2024-09-12 10:10:00,205.25,205.64,205.18,205.41,19377.0,202.3732,202.7577,202.3042,202.531,19377.0
2024-09-12 10:20:00,205.47,206.25,205.37,206.25,14928.0,202.5901,203.3592,202.4915,203.3592,14928.0
2024-09-12 10:30:00,206.18,206.4,205.94,206.4,11369.0,203.2902,203.5071,203.0535,203.5071,11369.0
2024-09-12 10:40:00,206.31,206.5,206.01,206.41,16506.0,203.4183,203.6057,203.1225,203.5169,16506.0
2024-09-12 10:50:00,206.34,206.34,206.04,206.05,19855.0,203.4479,203.4479,203.1521,203.162,19855.0
2024-09-12 11:00:00,206.08,206.43,206.06,206.27,7738.0,203.1916,203.5367,203.1718,203.3789,7738.0
2024-09-12 11:10:00,206.31,206.62,206.28,206.35,7667.0,203.4183,203.724,203.3888,203.4578,7667.0
2024-09-12 11:20:00,206.36,206.5,206.04,206.06,10441.0,203.4676,203.6057,203.1521,203.1718,10441.0
2024-09-12 11:30:00,205.95,205.98,205.62,205.75,8026.0,203.0634,203.093,202.738,202.8662,8026.0
2024-09-12 11:40:00,205.73,205.75,205.4,205.58,11757.0,202.8465,202.8662,202.5211,202.6986,11757.0
2024-09-12 11:50:00,205.56,205.7,205.35,205.57,8569.0,202.6788,202.8169,202.4718,202.6887,8569.0
2024-09-12 12:00:00,205.57,205.72,205.49,205.6,8604.0,202.6887,202.8366,202.6098,202.7183,8604.0
2024-09-12 12:10:00,205.64,205.81,205.47,205.81,10079.0,202.7577,202.9253,202.5901,202.9253,10079.0
2024-09-12 12:20:00,205.76,205.89,205.71,205.71,7097.0,202.876,203.0042,202.8267,202.8267,7097.0
2024-09-12 12:30:00,205.74,206.15,205.74,206.09,10532.0,202.8563,203.2606,202.8563,203.2014,10532.0
2024-09-12 12:40:00,206.04,206.21,205.83,206.17,6552.0,203.1521,203.3197,202.9451,203.2803,6552.0
2024-09-12 12:50:00,206.17,206.31,206.11,206.25,11801.0,203.2803,203.4183,203.2211,203.3592,11801.0
2024-09-12 13:00:00,206.2,206.5,206.16,206.5,6318.0,203.3099,203.6057,203.2704,203.6057,6318.0
2024-09-12 13:10:00,206.45,206.78,206.45,206.73,9108.0,203.5564,203.8817,203.5564,203.8324,9108.0
2024-09-12 13:20:00,206.7,206.99,206.64,206.84,7821.0,203.8029,204.0888,203.7437,203.9409,7821.0
2024-09-12 13:30:00,206.91,207.2,206.91,207.2,11056.0,204.0099,204.2959,204.0099,204.2959,11056.0
2024-09-12 13:40:00,207.2,207.32,207.13,207.2,12364.0,204.2959,204.4142,204.2268,204.2959,12364.0
2024-09-12 13:50:00,207.17,207.46,207.17,207.37,8398.0,204.2663,204.5522,204.2663,204.4635,8398.0
2024-09-12 14:00:00,207.42,207.44,207.34,207.34,9515.0,204.5128,204.5325,204.4339,204.4339,9515.0
2024-09-12 14:10:00,207.39,207.5,207.24,207.24,13547.0,204.4832,204.5917,204.3353,204.3353,13547.0
2024-09-12 14:20:00,207.23,207.51,207.22,207.31,10911.0,204.3254,204.6015,204.3156,204.4043,10911.0
2024-09-12 14:30:00,207.35,207.35,207.07,207.12,7447.0,204.4438,204.4438,204.1677,204.217,7447.0
2024-09-12 14:40:00,207.16,207.54,207.16,207.43,12382.0,204.2564,204.6311,204.2564,204.5226,12382.0
2024-09-12 14:50:00,207.4,207.4,207.03,207.29,16104.0,204.4931,204.4931,204.1282,204.3846,16104.0
2024-09-12 15:00:00,207.28,207.31,207.1,207.29,7176.0,204.3747,204.4043,204.1973,204.3846,7176.0
2024-09-12 15:10:00,207.22,207.44,207.17,207.44,9477.0,204.3156,204.5325,204.2663,204.5325,9477.0
2024-09-12 15:20:00,207.46,207.75,207.42,207.65,15227.0,204.5522,204.8382,204.5128,204.7396,15227.0
2024-09-12 15:30:00,207.64,208.04,207.59,208.0,31691.0,204.7297,205.1241,204.6804,205.0846,31691.0
2024-09-12 15:40:00,207.99,208.13,207.85,207.88,54533.0,205.0748,205.2128,204.9368,204.9663,54533.0
2024-09-12 15:50:00,207.86,208.29,207.8,207.87,106668.0,204.9466,205.3706,204.8875,204.9565,106668.0
2024-09-13 09:30:00,207.36,207.85,206.67,206.76,34349.0,205.1907,205.6755,204.5079,204.5969,34349.0
2024-09-13 09:40:00,206.77,207.83,206.6,207.61,12881.0,204.6068,205.6557,204.4386,205.438,12881.0
2024-09-13 09:50:00,207.58,207.88,207.19,207.88,16323.0,205.4084,205.7052,205.0224,205.7052,16323.0
2024-09-13 10:00:00,208.0,208.18,207.55,207.78,13347.0,205.824,206.0021,205.3787,205.6063,13347.0
2024-09-13 10:10:00,207.68,208.41,207.67,208.31,23172.0,205.5073,206.2297,205.4974,206.1307,23172.0
2024-09-13 10:20:00,208.39,208.41,208.05,208.11,20363.0,206.2099,206.2297,205.8734,205.9328,20363.0
2024-09-13 10:30:00,208.08,208.14,207.65,207.92,38306.0,205.9031,205.9625,205.4776,205.7448,38306.0
2024-09-13 10:40:00,207.93,208.08,207.69,208.06,24291.0,205.7547,205.9031,205.5172,205.8833,24291.0
2024-09-13 10:50:00,208.06,208.46,208.0,208.46,38786.0,205.8833,206.2791,205.824,206.2791,38786.0
2024-09-13 11:00:00,208.45,208.45,207.84,207.96,24592.0,206.2693,206.2693,205.6656,205.7844,24592.0
2024-09-13 11:10:00,207.96,208.0,207.8,207.88,32568.0,205.7844,205.824,205.6261,205.7052,32568.0
2024-09-13 11:20:00,207.84,208.09,207.76,207.94,21164.0,205.6656,205.913,205.5865,205.7646,21164.0
2024-09-13 11:30:00,207.93,208.15,207.91,208.05,11940.0,205.7547,205.9724,205.7349,205.8734,11940.0
2024-09-13 11:40:00,207.98,208.58,207.94,208.5,40990.0,205.8042,206.3979,205.7646,206.3187,40990.0
2024-09-13 11:50:00,208.69,208.69,208.05,208.08,26646.0,206.5067,206.5067,205.8734,205.9031,26646.0
2024-09-13 12:00:00,208.11,208.15,207.86,207.88,8960.0,205.9328,205.9724,205.6854,205.7052,8960.0
2024-09-13 12:10:00,207.94,208.0,207.83,207.87,2708.0,205.7646,205.824,205.6557,205.6953,2708.0
2024-09-13 12:20:00,207.85,207.91,207.67,207.76,3541.0,205.6755,205.7349,205.4974,205.5865,3541.0
2024-09-13 12:30:00,207.76,207.76,207.21,207.38,23882.0,205.5865,205.5865,205.0422,205.2104,23882.0
2024-09-13 12:40:00,207.38,207.48,207.1,207.3,22760.0,205.2104,205.3094,204.9334,205.1313,22760.0
2024-09-13 12:50:00,207.3,207.6,207.3,207.53,18295.0,205.1313,205.4281,205.1313,205.3589,18295.0
2024-09-13 13:00:00,207.53,207.56,207.26,207.37,21601.0,205.3589,205.3886,205.0917,205.2006,21601.0
2024-09-13 13:10:00,207.42,207.56,207.37,207.53,21385.0,205.25,205.3886,205.2006,205.3589,21385.0
2024-09-13 13:20:00,207.48,207.65,207.46,207.59,15411.0,205.3094,205.4776,205.2896,205.4182,15411.0
2024-09-13 13:30:00,207.59,208.04,207.55,207.83,41197.0,205.4182,205.8635,205.3787,205.6557,41197.0
2024-09-13 13:40:00,207.83,207.85,207.36,207.37,40192.0,205.6557,205.6755,205.1907,205.2006,40192.0
2024-09-13 13:50:00,207.42,208.01,207.41,207.93,21557.0,205.25,205.8339,205.2401,205.7547,21557.0
2024-09-13 14:00:00,207.81,208.19,207.66,208.1,11239.0,205.6359,206.012,205.4875,205.9229,11239.0
2024-09-13 14:10:00,208.03,208.18,207.92,208.04,8030.0,205.8536,206.0021,205.7448,205.8635,8030.0
2024-09-13 14:20:00,208.15,208.15,207.75,207.83,6224.0,205.9724,205.9724,205.5766,205.6557,6224.0
2024-09-13 14:30:00,207.7,207.84,207.69,207.77,4638.0,205.5271,205.6656,205.5172,205.5964,4638.0
2024-09-13 14:40:00,207.79,207.95,207.75,207.91,3296.0,205.6162,205.7745,205.5766,205.7349,3296.0
2024-09-13 14:50:00,207.86,207.89,207.78,207.84,5793.0,205.6854,205.7151,205.6063,205.6656,5793.0
2024-09-13 15:00:00,207.85,207.86,207.74,207.74,10189.0,205.6755,205.6854,205.5667,205.5667,10189.0
2024-09-13 15:10:00,207.71,207.78,207.67,207.76,5291.0,205.537,205.6063,205.4974,205.5865,5291.0
2024-09-13 15:20:00,207.74,207.74,207.63,207.69,8153.0,205.5667,205.5667,205.4578,205.5172,8153.0
2024-09-13 15:30:00,207.7,207.85,207.69,207.79,13646.0,205.5271,205.6755,205.5172,205.6162,13646.0
2024-09-13 15:40:00,207.81,207.86,207.68,207.68,26708.0,205.6359,205.6854,205.5073,205.5073,26708.0
2024-09-13 15:50:00,207.72,208.14,207.64,208.05,71861.0,205.5469,205.9625,205.4677,205.8734,71861.0
2024-09-16 09:30:00,208.56,210.06,208.56,209.97,37598.0,206.3781,207.8624,206.3781,207.7733,37598.0
2024-09-16 09:40:00,209.95,210.25,209.56,210.25,33216.0,207.7536,208.0504,207.3676,208.0504,33216.0
2024-09-16 09:50:00,210.35,211.04,210.15,210.27,22189.0,208.1494,208.8322,207.9515,208.0702,22189.0
2024-09-16 10:00:00,210.25,210.25,209.4,209.66,21235.0,208.0504,208.0504,207.2093,207.4666,21235.0
2024-09-16 10:10:00,209.66,209.66,209.25,209.41,4107.0,207.4666,207.4666,207.0609,207.2192,4107.0
2024-09-16 10:20:00,209.48,209.51,209.13,209.24,11846.0,207.2885,207.3182,206.9421,207.051,11846.0
2024-09-16 10:30:00,209.19,209.39,209.17,209.33,10716.0,207.0015,207.1994,206.9817,207.14,10716.0
2024-09-16 10:40:00,209.31,209.46,209.04,209.43,10834.0,207.1203,207.2687,206.8531,207.239,10834.0
2024-09-16 10:50:00,209.37,209.42,209.17,209.42,5916.0,207.1796,207.2291,206.9817,207.2291,5916.0
2024-09-16 11:00:00,209.36,209.52,209.27,209.42,10522.0,207.1697,207.3281,207.0807,207.2291,10522.0
2024-09-16 11:10:00,209.25,209.37,209.0,209.01,20802.0,207.0609,207.1796,206.8135,206.8234,20802.0
2024-09-16 11:20:00,209.11,209.11,208.85,208.89,8912.0,206.9223,206.9223,206.6651,206.7046,8912.0
2024-09-16 11:30:00,208.88,209.22,208.86,209.07,7339.0,206.6948,207.0312,206.675,206.8828,7339.0
2024-09-16 11:40:00,209.08,209.08,208.77,209.03,3464.0,206.8927,206.8927,206.5859,206.8432,3464.0
2024-09-16 11:50:00,209.08,209.15,209.03,209.04,3338.0,206.8927,206.9619,206.8432,206.8531,3338.0
2024-09-16 12:00:00,209.03,209.03,208.69,208.83,5011.0,206.8432,206.8432,206.5067,206.6453,5011.0
2024-09-16 12:10:00,208.83,208.87,208.51,208.51,3622.0,206.6453,206.6849,206.3286,206.3286,3622.0
2024-09-16 12:20:00,208.52,208.62,208.41,208.56,3547.0,206.3385,206.4375,206.2297,206.3781,3547.0
2024-09-16 12:30:00,208.61,208.73,208.54,208.69,2812.0,206.4276,206.5463,206.3583,206.5067,2812.0
2024-09-16 12:40:00,208.76,208.83,208.59,208.77,5352.0,206.576,206.6453,206.4078,206.5859,5352.0
2024-09-16 12:50:00,208.81,208.81,208.69,208.73,2058.0,206.6255,206.6255,206.5067,206.5463,2058.0
2024-09-16 13:00:00,208.68,208.71,208.49,208.51,2510.0,206.4968,206.5265,206.3088,206.3286,2510.0
2024-09-16 13:10:00,208.45,208.72,208.45,208.63,4285.0,206.2693,206.5364,206.2693,206.4474,4285.0
2024-09-16 13:20:00,208.69,208.72,208.57,208.57,4551.0,206.5067,206.5364,206.388,206.388,4551.0
2024-09-16 13:30:00,208.63,208.66,208.51,208.6,5113.0,206.4474,206.4771,206.3286,206.4177,5113.0
2024-09-16 13:40:00,208.55,208.62,208.38,208.47,5984.0,206.3682,206.4375,206.2,206.289,5984.0
2024-09-16 13:50:00,208.43,208.62,208.42,208.52,2586.0,206.2495,206.4375,206.2396,206.3385,2586.0
2024-09-16 14:00:00,208.51,208.55,208.48,208.48,3445.0,206.3286,206.3682,206.2989,206.2989,3445.0
2024-09-16 14:10:00,208.53,208.62,208.49,208.53,3938.0,206.3484,206.4375,206.3088,206.3484,3938.0
2024-09-16 14:20:00,208.55,208.61,208.49,208.59,2419.0,206.3682,206.4276,206.3088,206.4078,2419.0
2024-09-16 14:30:00,208.59,208.73,208.57,208.58,4896.0,206.4078,206.5463,206.388,206.3979,4896.0
2024-09-16 14:40:00,208.63,208.63,208.42,208.42,2973.0,206.4474,206.4474,206.2396,206.2396,2973.0
2024-09-16 14:50:00,208.44,208.69,208.44,208.63,4347.0,206.2594,206.5067,206.2594,206.4474,4347.0
2024-09-16 15:00:00,208.62,208.66,208.43,208.45,9737.0,206.4375,206.4771,206.2495,206.2693,9737.0
2024-09-16 15:10:00,208.43,208.43,208.23,208.25,3972.0,206.2495,206.2495,206.0516,206.0713,3972.0
2024-09-16 15:20:00,208.25,208.37,208.14,208.37,8575.0,206.0713,206.1901,205.9625,206.1901,8575.0
2024-09-16 15:30:00,208.37,208.52,208.37,208.44,11220.0,206.1901,206.3385,206.1901,206.2594,11220.0
2024-09-16 15:40:00,208.45,208.73,208.45,208.53,13610.0,206.2693,206.5463,206.2693,206.3484,13610.0
2024-09-16 15:50:00,208.55,208.83,208.26,208.41,65040.0,206.3682,206.6453,206.0812,206.2297,65040.0
2024-09-17 09:30:00,207.79,208.26,207.26,207.27,26734.0,205.6162,206.0812,205.0917,205.1016,26734.0
2024-09-17 09:40:00,207.77,207.77,206.04,206.4,9626.0,205.5964,205.5964,203.8845,204.2407,9626.0
2024-09-17 09:50:00,206.24,206.3,205.4,205.67,20271.0,204.0824,204.1417,203.2512,203.5183,20271.0
2024-09-17 10:00:00,205.7,206.58,205.69,206.46,37672.0,203.548,204.4188,203.5381,204.3001,37672.0
2024-09-17 10:10:00,206.46,207.0,206.11,207.0,58863.0,204.3001,204.8344,203.9537,204.8344,58863.0
2024-09-17 10:20:00,207.07,207.09,206.41,206.52,9103.0,204.9037,204.9235,204.2506,204.3594,9103.0
2024-09-17 10:30:00,206.51,206.57,206.1,206.29,10708.0,204.3495,204.4089,203.9438,204.1318,10708.0
2024-09-17 10:40:00,206.27,206.44,206.25,206.4,10613.0,204.1121,204.2803,204.0923,204.2407,10613.0
2024-09-17 10:50:00,206.4,206.53,206.1,206.14,12191.0,204.2407,204.3693,203.9438,203.9834,12191.0
2024-09-17 11:00:00,206.12,206.25,205.87,205.87,8520.0,203.9636,204.0923,203.7162,203.7162,8520.0
2024-09-17 11:10:00,205.84,206.15,205.63,206.04,14291.0,203.6866,203.9933,203.4788,203.8845,14291.0
2024-09-17 11:20:00,206.02,206.2,205.87,206.07,12159.0,203.8647,204.0428,203.7162,203.9142,12159.0
2024-09-17 11:30:00,206.03,206.3,206.01,206.15,3486.0,203.8746,204.1417,203.8548,203.9933,3486.0
2024-09-17 11:40:00,206.07,206.15,205.51,205.51,4998.0,203.9142,203.9933,203.36,203.36,4998.0
2024-09-17 11:50:00,205.54,205.56,205.38,205.56,5302.0,203.3897,203.4095,203.2314,203.4095,5302.0
2024-09-17 12:00:00,205.46,205.58,205.07,205.19,8509.0,203.3105,203.4293,202.9246,203.0434,8509.0
2024-09-17 12:10:00,205.21,205.46,205.17,205.33,5138.0,203.0631,203.3105,203.0236,203.1819,5138.0
2024-09-17 12:20:00,205.37,205.42,205.2,205.23,3669.0,203.2215,203.271,203.0533,203.0829,3669.0
2024-09-17 12:30:00,205.23,205.23,205.08,205.2,1919.0,203.0829,203.0829,202.9345,203.0533,1919.0
2024-09-17 12:40:00,205.16,205.2,204.39,204.43,13789.0,203.0137,203.0533,202.2517,202.2913,13789.0
2024-09-17 12:50:00,204.53,204.54,204.21,204.22,15763.0,202.3903,202.4002,202.0736,202.0835,15763.0
2024-09-17 13:00:00,204.28,204.28,204.0,204.12,7903.0,202.1429,202.1429,201.8658,201.9846,7903.0
2024-09-17 13:10:00,204.1,204.43,204.09,204.43,9986.0,201.9648,202.2913,201.9549,202.2913,9986.0
2024-09-17 13:20:00,204.32,204.42,204.22,204.25,6347.0,202.1825,202.2814,202.0835,202.1132,6347.0
2024-09-17 13:30:00,204.21,204.35,204.12,204.22,10501.0,202.0736,202.2121,201.9846,202.0835,10501.0
2024-09-17 13:40:00,204.18,204.24,203.82,204.23,12009.0,202.0439,202.1033,201.6877,202.0934,12009.0
2024-09-17 13:50:00,204.2,204.32,204.13,204.13,7138.0,202.0637,202.1825,201.9944,201.9944,7138.0
2024-09-17 14:00:00,204.11,204.59,204.1,204.47,9775.0,201.9747,202.4496,201.9648,202.3309,9775.0
2024-09-17 14:10:00,204.58,204.63,204.28,204.34,7260.0,202.4397,202.4892,202.1429,202.2022,7260.0
2024-09-17 14:20:00,204.43,204.5,204.19,204.23,10105.0,202.2913,202.3606,202.0538,202.0934,10105.0
2024-09-17 14:30:00,204.16,204.48,204.1,204.48,8075.0,202.0241,202.3408,201.9648,202.3408,8075.0
2024-09-17 14:40:00,204.43,204.48,203.95,204.03,12081.0,202.2913,202.3408,201.8163,201.8955,12081.0
2024-09-17 14:50:00,203.96,204.16,203.9,204.16,4832.0,201.8262,202.0241,201.7669,202.0241,4832.0
2024-09-17 15:00:00,204.14,204.21,203.89,203.94,4118.0,202.0043,202.0736,201.757,201.8064,4118.0
2024-09-17 15:10:00,203.95,203.98,203.71,203.71,5018.0,201.8163,201.846,201.5788,201.5788,5018.0
2024-09-17 15:20:00,203.72,203.82,203.4,203.79,12503.0,201.5887,201.6877,201.2721,201.658,12503.0
2024-09-17 15:30:00,203.76,203.78,203.32,203.44,17965.0,201.6283,201.6481,201.1929,201.3117,17965.0
2024-09-17 15:40:00,203.48,203.54,203.2,203.37,20939.0,201.3512,201.4106,201.0742,201.2424,20939.0
2024-09-17 15:50:00,203.41,203.57,203.04,203.18,152202.0,201.282,201.4403,200.9158,201.0544,152202.0
2024-09-18 09:30:00,204.0,204.1,202.85,203.77,38615.0,201.8658,201.9648,200.7278,201.6382,38615.0
2024-09-18 09:40:00,204.28,204.28,203.56,203.57,13104.0,202.1429,202.1429,201.4304,201.4403,13104.0
2024-09-18 09:50:00,203.48,203.83,203.29,203.78,14668.0,201.3512,201.6976,201.1632,201.6481,14668.0
2024-09-18 10:00:00,203.77,204.13,203.62,204.05,32647.0,201.6382,201.9944,201.4898,201.9153,32647.0
2024-09-18 10:10:00,203.97,203.97,203.25,203.33,9881.0,201.8361,201.8361,201.1237,201.2028,9881.0
2024-09-18 10:20:00,203.39,203.69,203.31,203.62,9498.0,201.2622,201.559,201.183,201.4898,9498.0
2024-09-18 10:30:00,203.58,203.65,203.32,203.48,7441.0,201.4502,201.5195,201.1929,201.3512,7441.0
2024-09-18 10:40:00,203.51,203.56,203.42,203.45,6463.0,201.3809,201.4304,201.2919,201.3216,6463.0
2024-09-18 10:50:00,203.48,203.48,203.03,203.23,16667.0,201.3512,201.3512,200.906,201.1039,16667.0
2024-09-18 11:00:00,203.06,203.27,203.06,203.17,4157.0,200.9356,201.1434,200.9356,201.0445,4157.0
2024-09-18 11:10:00,203.17,203.25,202.91,203.05,7450.0,201.0445,201.1237,200.7872,200.9257,7450.0
2024-09-18 11:20:00,203.1,203.1,202.73,202.74,7421.0,200.9752,200.9752,200.6091,200.619,7421.0
2024-09-18 11:30:00,202.76,202.88,202.59,202.69,10327.0,200.6388,200.7575,200.4706,200.5695,10327.0
2024-09-18 11:40:00,202.76,203.23,202.75,203.18,18173.0,200.6388,201.1039,200.6289,201.0544,18173.0
2024-09-18 11:50:00,203.22,203.25,203.09,203.09,6608.0,201.094,201.1237,200.9653,200.9653,6608.0
2024-09-18 12:00:00,203.08,203.13,202.91,203.0,3594.0,200.9554,201.0049,200.7872,200.8763,3594.0
2024-09-18 12:10:00,203.02,203.05,202.96,202.96,3216.0,200.8961,200.9257,200.8367,200.8367,3216.0
2024-09-18 12:20:00,202.96,203.02,202.82,202.98,5136.0,200.8367,200.8961,200.6982,200.8565,5136.0
2024-09-18 12:30:00,203.0,203.06,202.84,202.87,6345.0,200.8763,200.9356,200.7179,200.7476,6345.0
2024-09-18 12:40:00,202.83,202.9,202.78,202.88,4649.0,200.708,200.7773,200.6586,200.7575,4649.0
2024-09-18 12:50:00,202.88,202.95,202.76,202.79,4498.0,200.7575,200.8268,200.6388,200.6685,4498.0
2024-09-18 13:00:00,202.8,203.0,202.8,202.91,6089.0,200.6784,200.8763,200.6784,200.7872,6089.0
2024-09-18 13:10:00,202.94,202.98,202.91,202.93,7798.0,200.8169,200.8565,200.7872,200.807,7798.0
2024-09-18 13:20:00,202.93,202.93,202.61,202.81,12640.0,200.807,200.807,200.4903,200.6883,12640.0
2024-09-18 13:30:00,202.75,202.86,202.61,202.7,7989.0,200.6289,200.7377,200.4903,200.5794,7989.0
2024-09-18 13:40:00,202.69,202.69,202.39,202.51,15412.0,200.5695,200.5695,200.2726,200.3914,15412.0
2024-09-18 13:50:00,202.43,202.43,201.93,201.95,28638.0,200.3122,200.3122,199.8175,199.8373,28638.0
2024-09-18 14:00:00,201.92,203.89,201.92,202.87,27062.0,199.8076,201.757,199.8076,200.7476,27062.0
2024-09-18 14:10:00,202.78,202.78,202.43,202.56,9054.0,200.6586,200.6586,200.3122,200.4409,9054.0
2024-09-18 14:20:00,202.62,202.65,201.8,201.94,13485.0,200.5002,200.5299,199.6888,199.8274,13485.0
2024-09-18 14:30:00,202.02,202.15,200.79,200.98,37251.0,199.9065,200.0352,198.6894,198.8774,37251.0
2024-09-18 14:40:00,201.09,201.45,200.29,201.4,32520.0,198.9862,199.3425,198.1946,199.293,32520.0
2024-09-18 14:50:00,201.49,202.0,201.46,201.62,14349.0,199.3821,199.8867,199.3524,199.5107,14349.0
2024-09-18 15:00:00,201.52,202.43,201.34,202.29,16843.0,199.4118,200.3122,199.2336,200.1737,16843.0
2024-09-18 15:10:00,202.27,202.8,202.15,202.59,11582.0,200.1539,200.6784,200.0352,200.4706,11582.0
2024-09-18 15:20:00,202.56,202.76,202.1,202.45,14392.0,200.4409,200.6388,199.9857,200.332,14392.0
2024-09-18 15:30:00,202.39,202.46,201.81,202.22,15280.0,200.2726,200.3419,199.6987,200.1044,15280.0
2024-09-18 15:40:00,202.23,202.23,201.75,201.75,30916.0,200.1143,200.1143,199.6393,199.6393,30916.0
2024-09-18 15:50:00,201.8,202.02,201.62,201.91,121019.0,199.6888,199.9065,199.5107,199.7977,121019.0
2024-09-19 09:30:00,203.12,203.37,202.25,202.51,42834.0,200.995,201.2424,200.1341,200.3914,42834.0
2024-09-19 09:40:00,202.64,203.1,201.77,203.1,41042.0,200.52,200.9752,199.6591,200.9752,41042.0
2024-09-19 09:50:00,203.14,203.34,202.56,203.29,17229.0,201.0148,201.2127,200.4409,201.1632,17229.0
2024-09-19 10:00:00,203.11,203.72,203.03,203.15,18391.0,200.9851,201.5887,200.906,201.0247,18391.0
2024-09-19 10:10:00,203.14,203.33,202.29,202.3,13233.0,201.0148,201.2028,200.1737,200.1836,13233.0
2024-09-19 10:20:00,202.46,202.54,202.1,202.5,7442.0,200.3419,200.4211,199.9857,200.3815,7442.0
2024-09-19 10:30:00,202.46,202.6,202.29,202.48,6580.0,200.3419,200.4805,200.1737,200.3617,6580.0
2024-09-19 10:40:00,202.56,202.61,202.16,202.28,14433.0,200.4409,200.4903,200.0451,200.1638,14433.0
2024-09-19 10:50:00,202.49,202.6,202.3,202.45,7042.0,200.3716,200.4805,200.1836,200.332,7042.0
2024-09-19 11:00:00,202.4,202.52,201.99,202.04,14846.0,200.2825,200.4013,199.8768,199.9263,14846.0
2024-09-19 11:10:00,202.05,202.84,202.04,202.7,17838.0,199.9362,200.7179,199.9263,200.5794,17838.0
2024-09-19 11:20:00,202.8,202.91,202.52,202.59,14478.0,200.6784,200.7872,200.4013,200.4706,14478.0
2024-09-19 11:30:00,202.47,202.68,202.3,202.46,6985.0,200.3518,200.5596,200.1836,200.3419,6985.0
2024-09-19 11:40:00,202.47,202.56,202.33,202.42,5359.0,200.3518,200.4409,200.2133,200.3023,5359.0
2024-09-19 11:50:00,202.39,202.68,202.27,202.62,15298.0,200.2726,200.5596,200.1539,200.5002,15298.0
2024-09-19 12:00:00,202.62,202.95,202.55,202.81,6577.0,200.5002,200.8268,200.431,200.6883,6577.0
2024-09-19 12:10:00,202.72,202.97,202.51,202.89,8714.0,200.5992,200.8466,200.3914,200.7674,8714.0
2024-09-19 12:20:00,202.86,202.97,202.68,202.9,4936.0,200.7377,200.8466,200.5596,200.7773,4936.0
2024-09-19 12:30:00,202.93,203.16,202.92,203.05,6790.0,200.807,201.0346,200.7971,200.9257,6790.0
2024-09-19 12:40:00,203.02,203.08,202.92,202.92,5577.0,200.8961,200.9554,200.7971,200.7971,5577.0
2024-09-19 12:50:00,202.92,202.95,202.72,202.75,5166.0,200.7971,200.8268,200.5992,200.6289,5166.0
2024-09-19 13:00:00,202.77,203.05,202.77,202.97,5051.0,200.6487,200.9257,200.6487,200.8466,5051.0
2024-09-19 13:10:00,202.95,203.04,202.89,202.97,9383.0,200.8268,200.9158,200.7674,200.8466,9383.0
2024-09-19 13:20:00,202.95,203.07,202.8,202.89,8387.0,200.8268,200.9455,200.6784,200.7674,8387.0
2024-09-19 13:30:00,202.93,203.09,202.88,202.93,6837.0,200.807,200.9653,200.7575,200.807,6837.0
2024-09-19 13:40:00,203.0,203.28,203.0,203.17,12674.0,200.8763,201.1533,200.8763,201.0445,12674.0
2024-09-19 13:50:00,203.13,203.25,203.13,203.19,5488.0,201.0049,201.1237,201.0049,201.0643,5488.0
2024-09-19 14:00:00,203.17,203.4,203.14,203.34,10108.0,201.0445,201.2721,201.0148,201.2127,10108.0
2024-09-19 14:10:00,203.35,203.42,203.25,203.33,7118.0,201.2226,201.2919,201.1237,201.2028,7118.0
2024-09-19 14:20:00,203.37,203.73,203.37,203.73,9826.0,201.2424,201.5986,201.2424,201.5986,9826.0
2024-09-19 14:30:00,203.66,203.91,203.66,203.91,5200.0,201.5294,201.7767,201.5294,201.7767,5200.0
2024-09-19 14:40:00,203.85,204.12,203.82,204.03,12851.0,201.7174,201.9846,201.6877,201.8955,12851.0
2024-09-19 14:50:00,204.03,204.52,203.92,204.41,11421.0,201.8955,202.3804,201.7866,202.2715,11421.0
2024-09-19 15:00:00,204.47,204.78,204.43,204.58,23826.0,202.3309,202.6376,202.2913,202.4397,23826.0
2024-09-19 15:10:00,204.58,204.74,204.5,204.52,21171.0,202.4397,202.5981,202.3606,202.3804,21171.0
2024-09-19 15:20:00,204.51,204.54,204.13,204.17,17437.0,202.3705,202.4002,201.9944,202.034,17437.0
2024-09-19 15:30:00,204.07,204.55,203.87,204.53,43024.0,201.9351,202.4101,201.7372,202.3903,43024.0
2024-09-19 15:40:00,204.49,204.64,204.28,204.6,50033.0,202.3507,202.4991,202.1429,202.4595,50033.0
2024-09-19 15:50:00,204.49,204.65,204.3,204.55,119145.0,202.3507,202.509,202.1627,202.4101,119145.0
2024-09-20 09:30:00,203.69,204.18,202.45,203.97,241048.0,201.559,202.0439,200.332,201.8361,241048.0
2024-09-20 09:40:00,204.17,204.4,203.28,203.36,16294.0,202.034,202.2616,201.1533,201.2325,16294.0
2024-09-20 09:50:00,203.52,203.52,202.69,203.14,30705.0,201.3908,201.3908,200.5695,201.0148,30705.0
2024-09-20 10:00:00,203.06,203.5,202.94,203.33,19527.0,200.9356,201.371,200.8169,201.2028,19527.0
2024-09-20 10:10:00,203.42,203.67,203.31,203.67,10189.0,201.2919,201.5393,201.183,201.5393,10189.0
2024-09-20 10:20:00,203.62,203.81,203.22,203.22,4130.0,201.4898,201.6778,201.094,201.094,4130.0
2024-09-20 10:30:00,203.34,203.54,203.29,203.43,4672.0,201.2127,201.4106,201.1632,201.3018,4672.0
2024-09-20 10:40:00,203.42,203.49,202.81,202.86,32849.0,201.2919,201.3611,200.6883,200.7377,32849.0
2024-09-20 10:50:00,202.88,202.88,202.5,202.51,8282.0,200.7575,200.7575,200.3815,200.3914,8282.0
2024-09-20 11:00:00,202.44,203.09,202.43,203.06,11904.0,200.3221,200.9653,200.3122,200.9356,11904.0
2024-09-20 11:10:00,203.09,203.16,202.93,203.16,9372.0,200.9653,201.0346,200.807,201.0346,9372.0
2024-09-20 11:20:00,203.15,203.24,203.07,203.16,4977.0,201.0247,201.1138,200.9455,201.0346,4977.0
2024-09-20 11:30:00,203.07,203.13,202.94,203.08,13414.0,200.9455,201.0049,200.8169,200.9554,13414.0
2024-09-20 11:40:00,203.05,203.41,203.05,203.4,4216.0,200.9257,201.282,200.9257,201.2721,4216.0
2024-09-20 11:50:00,203.44,203.59,203.4,203.5,13441.0,201.3117,201.4601,201.2721,201.371,13441.0
2024-09-20 12:00:00,203.53,203.61,203.35,203.39,6849.0,201.4007,201.4799,201.2226,201.2622,6849.0
2024-09-20 12:10:00,203.42,203.42,203.2,203.33,4487.0,201.2919,201.2919,201.0742,201.2028,4487.0
2024-09-20 12:20:00,203.28,203.45,203.16,203.38,4337.0,201.1533,201.3216,201.0346,201.2523,4337.0
2024-09-20 12:30:00,203.38,203.7,203.38,203.63,2929.0,201.2523,201.5689,201.2523,201.4997,2929.0
2024-09-20 12:40:00,203.6,203.65,203.54,203.57,3684.0,201.47,201.5195,201.4106,201.4403,3684.0
2024-09-20 12:50:00,203.6,203.93,203.6,203.9,10291.0,201.47,201.7965,201.47,201.7669,10291.0
2024-09-20 13:00:00,203.89,203.96,203.82,203.88,6338.0,201.757,201.8262,201.6877,201.7471,6338.0
2024-09-20 13:10:00,203.9,203.94,203.68,203.87,17955.0,201.7669,201.8064,201.5492,201.7372,17955.0
2024-09-20 13:20:00,203.84,204.08,203.84,204.03,4972.0,201.7075,201.945,201.7075,201.8955,4972.0
2024-09-20 13:30:00,204.05,204.06,203.96,203.99,5289.0,201.9153,201.9252,201.8262,201.8559,5289.0
2024-09-20 13:40:00,204.01,204.1,204.01,204.1,3675.0,201.8757,201.9648,201.8757,201.9648,3675.0
2024-09-20 13:50:00,204.05,204.16,203.96,204.14,4743.0,201.9153,202.0241,201.8262,202.0043,4743.0
2024-09-20 14:00:00,204.19,204.19,203.9,203.93,6347.0,202.0538,202.0538,201.7669,201.7965,6347.0
2024-09-20 14:10:00,203.95,203.99,203.79,203.93,3290.0,201.8163,201.8559,201.658,201.7965,3290.0
2024-09-20 14:20:00,203.81,203.83,203.69,203.77,8867.0,201.6778,201.6976,201.559,201.6382,8867.0
2024-09-20 14:30:00,203.72,203.8,203.59,203.69,7665.0,201.5887,201.6679,201.4601,201.559,7665.0
2024-09-20 14:40:00,203.69,203.91,203.63,203.91,7810.0,201.559,201.7767,201.4997,201.7767,7810.0
2024-09-20 14:50:00,203.88,204.16,203.87,204.08,6448.0,201.7471,202.0241,201.7372,201.945,6448.0
2024-09-20 15:00:00,204.11,204.11,203.91,203.98,7741.0,201.9747,201.9747,201.7767,201.846,7741.0
2024-09-20 15:10:00,204.0,204.15,203.9,203.94,13149.0,201.8658,202.0142,201.7669,201.8064,13149.0
2024-09-20 15:20:00,203.98,204.24,203.96,204.01,11421.0,201.846,202.1033,201.8262,201.8757,11421.0
2024-09-20 15:30:00,204.0,204.26,203.83,204.1,17116.0,201.8658,202.1231,201.6976,201.9648,17116.0
2024-09-20 15:40:00,204.13,204.75,204.03,204.68,21950.0,201.9944,202.608,201.8955,202.5387,21950.0
2024-09-20 15:50:00,204.73,204.97,204.0,204.18,153356.0,202.5882,202.8257,201.8658,202.0439,153356.0
2024-09-23 09:30:00,204.41,205.15,203.88,204.35,23244.0,202.2715,203.0038,201.7471,202.2121,23244.0
2024-09-23 09:40:00,204.63,205.35,204.48,204.78,11105.0,202.4892,203.2017,202.3408,202.6376,11105.0
2024-09-23 09:50:00,204.63,205.09,204.56,204.75,9218.0,202.4892,202.9444,202.4199,202.608,9218.0
2024-09-23 10:00:00,204.84,205.32,204.68,205.25,19808.0,202.697,203.172,202.5387,203.1027,19808.0
2024-09-23 10:10:00,205.08,205.4,205.08,205.37,13154.0,202.9345,203.2512,202.9345,203.2215,13154.0
2024-09-23 10:20:00,205.37,205.85,205.34,205.72,10261.0,203.2215,203.6965,203.1918,203.5678,10261.0
2024-09-23 10:30:00,205.81,206.05,205.67,205.98,16233.0,203.6569,203.8944,203.5183,203.8251,16233.0
2024-09-23 10:40:00,205.99,206.18,205.53,205.61,13565.0,203.835,204.023,203.3798,203.459,13565.0
2024-09-23 10:50:00,205.46,205.8,205.35,205.7,9812.0,203.3105,203.647,203.2017,203.548,9812.0
2024-09-23 11:00:00,205.78,205.98,205.58,205.86,8092.0,203.6272,203.8251,203.4293,203.7063,8092.0
2024-09-23 11:10:00,205.86,206.09,205.85,206.03,4575.0,203.7063,203.9339,203.6965,203.8746,4575.0
2024-09-23 11:20:00,206.03,206.17,206.02,206.13,13880.0,203.8746,204.0131,203.8647,203.9735,13880.0
2024-09-23 11:30:00,206.17,206.23,206.09,206.12,23920.0,204.0131,204.0725,203.9339,203.9636,23920.0
2024-09-23 11:40:00,206.16,206.66,206.08,206.5,12507.0,204.0032,204.498,203.924,204.3397,12507.0
2024-09-23 11:50:00,206.52,206.8,206.51,206.66,14897.0,204.3594,204.6365,204.3495,204.498,14897.0
2024-09-23 12:00:00,206.7,206.88,206.6,206.83,7579.0,204.5376,204.7157,204.4386,204.6662,7579.0
2024-09-23 12:10:00,206.83,206.96,206.58,206.79,14226.0,204.6662,204.7948,204.4188,204.6266,14226.0
2024-09-23 12:20:00,206.75,207.23,206.74,207.14,12586.0,204.587,205.062,204.5771,204.973,12586.0
2024-09-23 12:30:00,207.18,207.18,206.79,206.8,8701.0,205.0125,205.0125,204.6266,204.6365,8701.0
2024-09-23 12:40:00,206.77,206.78,206.3,206.55,14093.0,204.6068,204.6167,204.1417,204.3891,14093.0
2024-09-23 12:50:00,206.58,206.91,206.53,206.86,14097.0,204.4188,204.7454,204.3693,204.6959,14097.0
2024-09-23 13:00:00,206.87,206.88,206.58,206.73,14633.0,204.7058,204.7157,204.4188,204.5672,14633.0
2024-09-23 13:10:00,206.72,206.98,206.72,206.86,11132.0,204.5574,204.8146,204.5574,204.6959,11132.0
2024-09-23 13:20:00,206.86,206.92,206.6,206.7,13039.0,204.6959,204.7553,204.4386,204.5376,13039.0
2024-09-23 13:30:00,206.74,206.99,206.74,206.95,12985.0,204.5771,204.8245,204.5771,204.7849,12985.0
2024-09-23 13:40:00,206.9,206.99,206.7,206.81,16344.0,204.7355,204.8245,204.5376,204.6464,16344.0
2024-09-23 13:50:00,206.84,206.95,206.74,206.81,11201.0,204.6761,204.7849,204.5771,204.6464,11201.0
2024-09-23 14:00:00,206.81,206.96,206.66,206.9,16276.0,204.6464,204.7948,204.498,204.7355,16276.0
2024-09-23 14:10:00,206.96,206.96,206.68,206.75,15683.0,204.7948,204.7948,204.5178,204.587,15683.0
2024-09-23 14:20:00,206.84,206.89,206.71,206.74,11411.0,204.6761,204.7256,204.5475,204.5771,11411.0
2024-09-23 14:30:00,206.75,206.83,206.69,206.82,13737.0,204.587,204.6662,204.5277,204.6563,13737.0
2024-09-23 14:40:00,206.84,206.92,206.55,206.61,14149.0,204.6761,204.7553,204.3891,204.4485,14149.0
2024-09-23 14:50:00,206.61,206.94,206.53,206.93,14482.0,204.4485,204.775,204.3693,204.7652,14482.0
2024-09-23 15:00:00,206.91,206.91,206.69,206.72,22492.0,204.7454,204.7454,204.5277,204.5574,22492.0
2024-09-23 15:10:00,206.72,206.78,206.62,206.71,18473.0,204.5574,204.6167,204.4584,204.5475,18473.0
2024-09-23 15:20:00,206.69,206.77,206.52,206.57,18979.0,204.5277,204.6068,204.3594,204.4089,18979.0
2024-09-23 15:30:00,206.54,207.14,206.54,207.0,24191.0,204.3792,204.973,204.3792,204.8344,24191.0
2024-09-23 15:40:00,207.04,207.05,206.81,206.86,25692.0,204.874,204.8839,204.6464,204.6959,25692.0
2024-09-23 15:50:00,206.91,207.22,206.79,207.1,139219.0,204.7454,205.0521,204.6266,204.9334,139219.0
2024-09-24 09:30:00,206.51,207.86,206.12,207.18,50413.0,204.3495,205.6854,203.9636,205.0125,50413.0
2024-09-24 09:40:00,206.83,207.26,206.68,207.08,18351.0,204.6662,205.0917,204.5178,204.9136,18351.0
2024-09-24 09:50:00,207.11,207.74,206.95,207.71,16431.0,204.9433,205.5667,204.7849,205.537,16431.0
2024-09-24 10:00:00,207.59,207.96,206.88,207.09,25264.0,205.4182,205.7844,204.7157,204.9235,25264.0
2024-09-24 10:10:00,207.02,207.35,206.81,207.26,12095.0,204.8542,205.1808,204.6464,205.0917,12095.0
2024-09-24 10:20:00,207.48,207.91,207.2,207.52,22764.0,205.3094,205.7349,205.0323,205.349,22764.0
2024-09-24 10:30:00,207.38,207.8,207.38,207.74,11394.0,205.2104,205.6261,205.2104,205.5667,11394.0
2024-09-24 10:40:00,207.87,208.17,207.76,208.08,13193.0,205.6953,205.9922,205.5865,205.9031,13193.0
2024-09-24 10:50:00,208.06,208.12,207.54,207.57,10947.0,205.8833,205.9427,205.3688,205.3985,10947.0
2024-09-24 11:00:00,207.55,207.71,207.16,207.22,7945.0,205.3787,205.537,204.9927,205.0521,7945.0
2024-09-24 11:10:00,207.32,207.62,207.31,207.49,11084.0,205.1511,205.4479,205.1412,205.3193,11084.0
2024-09-24 11:20:00,207.5,207.55,207.28,207.5,5665.0,205.3292,205.3787,205.1115,205.3292,5665.0
2024-09-24 11:30:00,207.44,207.62,207.35,207.46,11934.0,205.2698,205.4479,205.1808,205.2896,11934.0
2024-09-24 11:40:00,207.2,207.25,206.73,206.73,7153.0,205.0323,205.0818,204.5672,204.5672,7153.0
2024-09-24 11:50:00,206.57,206.95,206.56,206.81,12934.0,204.4089,204.7849,204.399,204.6464,12934.0
2024-09-24 12:00:00,206.9,207.0,206.76,206.91,7586.0,204.7355,204.8344,204.5969,204.7454,7586.0
2024-09-24 12:10:00,207.0,207.04,206.8,206.92,4039.0,204.8344,204.874,204.6365,204.7553,4039.0
2024-09-24 12:20:00,206.97,207.18,206.95,207.13,7138.0,204.8047,205.0125,204.7849,204.9631,7138.0
2024-09-24 12:30:00,207.15,207.55,207.05,207.5,11269.0,204.9829,205.3787,204.8839,205.3292,11269.0
2024-09-24 12:40:00,207.44,207.66,207.26,207.36,4756.0,205.2698,205.4875,205.0917,205.1907,4756.0
2024-09-24 12:50:00,207.3,207.52,207.21,207.41,7493.0,205.1313,205.349,205.0422,205.2401,7493.0
2024-09-24 13:00:00,207.5,207.5,207.35,207.37,7672.0,205.3292,205.3292,205.1808,205.2006,7672.0
2024-09-24 13:10:00,207.3,207.55,207.3,207.34,6364.0,205.1313,205.3787,205.1313,205.1709,6364.0
2024-09-24 13:20:00,207.28,207.41,207.03,207.09,3351.0,205.1115,205.2401,204.8641,204.9235,3351.0
2024-09-24 13:30:00,207.1,207.15,206.98,206.98,7938.0,204.9334,204.9829,204.8146,204.8146,7938.0
2024-09-24 13:40:00,206.96,207.06,206.85,206.85,6492.0,204.7948,204.8938,204.686,204.686,6492.0
2024-09-24 13:50:00,206.9,207.02,206.81,206.93,9254.0,204.7355,204.8542,204.6464,204.7652,9254.0
2024-09-24 14:00:00,206.96,206.99,206.82,206.92,10066.0,204.7948,204.8245,204.6563,204.7553,10066.0
2024-09-24 14:10:00,206.91,207.06,206.58,206.65,8734.0,204.7454,204.8938,204.4188,204.4881,8734.0
2024-09-24 14:20:00,206.63,206.7,206.54,206.6,11036.0,204.4683,204.5376,204.3792,204.4386,11036.0
2024-09-24 14:30:00,206.56,206.94,206.38,206.94,12400.0,204.399,204.775,204.2209,204.775,12400.0
2024-09-24 14:40:00,206.98,207.2,206.95,207.11,13675.0,204.8146,205.0323,204.7849,204.9433,13675.0
2024-09-24 14:50:00,207.11,207.27,207.05,207.24,12516.0,204.9433,205.1016,204.8839,205.0719,12516.0
2024-09-24 15:00:00,207.21,207.3,207.13,207.16,11177.0,205.0422,205.1313,204.9631,204.9927,11177.0
2024-09-24 15:10:00,207.23,207.3,207.04,207.12,8593.0,205.062,205.1313,204.874,204.9532,8593.0
2024-09-24 15:20:00,207.14,207.22,207.04,207.2,15246.0,204.973,205.0521,204.874,205.0323,15246.0
2024-09-24 15:30:00,207.17,207.3,206.99,206.99,25883.0,205.0026,205.1313,204.8245,204.8245,25883.0
2024-09-24 15:40:00,207.02,207.09,206.84,206.87,24580.0,204.8542,204.9235,204.6761,204.7058,24580.0
2024-09-24 15:50:00,206.9,207.65,206.88,207.61,105780.0,204.7355,205.4776,204.7157,205.438,105780.0
2024-09-25 09:30:00,208.05,208.63,207.73,208.07,32277.0,205.8734,206.4474,205.5568,205.8932,32277.0
2024-09-25 09:40:00,207.95,208.31,207.13,207.42,11712.0,205.7745,206.1307,204.9631,205.25,11712.0
2024-09-25 09:50:00,207.27,207.57,207.23,207.3,10661.0,205.1016,205.3985,205.062,205.1313,10661.0
2024-09-25 10:00:00,207.16,207.46,207.02,207.02,12812.0,204.9927,205.2896,204.8542,204.8542,12812.0
2024-09-25 10:10:00,207.05,207.33,206.88,207.22,10484.0,204.8839,205.161,204.7157,205.0521,10484.0
2024-09-25 10:20:00,207.22,207.6,207.0,207.49,9511.0,205.0521,205.4281,204.8344,205.3193,9511.0
2024-09-25 10:30:00,207.58,207.59,206.94,207.17,7960.0,205.4084,205.4182,204.775,205.0026,7960.0
2024-09-25 10:40:00,207.03,207.38,207.0,207.36,11004.0,204.8641,205.2104,204.8344,205.1907,11004.0
2024-09-25 10:50:00,207.36,207.73,207.36,207.73,10066.0,205.1907,205.5568,205.1907,205.5568,10066.0
2024-09-25 11:00:00,207.63,207.63,207.39,207.5,3829.0,205.4578,205.4578,205.2203,205.3292,3829.0
2024-09-25 11:10:00,207.51,207.93,207.5,207.8,10637.0,205.3391,205.7547,205.3292,205.6261,10637.0
2024-09-25 11:20:00,207.8,207.84,207.7,207.81,4917.0,205.6261,205.6656,205.5271,205.6359,4917.0
2024-09-25 11:30:00,207.85,207.93,207.79,207.8,6474.0,205.6755,205.7547,205.6162,205.6261,6474.0
2024-09-25 11:40:00,207.79,207.88,207.75,207.86,5590.0,205.6162,205.7052,205.5766,205.6854,5590.0
2024-09-25 11:50:00,207.86,208.25,207.86,208.21,11945.0,205.6854,206.0713,205.6854,206.0318,11945.0
2024-09-25 12:00:00,208.08,208.08,207.83,207.95,14087.0,205.9031,205.9031,205.6557,205.7745,14087.0
2024-09-25 12:10:00,207.96,208.09,207.81,207.92,9580.0,205.7844,205.913,205.6359,205.7448,9580.0
2024-09-25 12:20:00,207.86,208.19,207.86,208.14,4536.0,205.6854,206.012,205.6854,205.9625,4536.0
2024-09-25 12:30:00,208.11,208.11,207.86,208.03,4823.0,205.9328,205.9328,205.6854,205.8536,4823.0
2024-09-25 12:40:00,208.03,208.03,207.77,207.97,8026.0,205.8536,205.8536,205.5964,205.7943,8026.0
2024-09-25 12:50:00,207.97,208.17,207.74,207.9,10740.0,205.7943,205.9922,205.5667,205.725,10740.0
2024-09-25 13:00:00,207.8,207.87,207.55,207.7,7787.0,205.6261,205.6953,205.3787,205.5271,7787.0
2024-09-25 13:10:00,207.76,207.86,207.68,207.83,6096.0,205.5865,205.6854,205.5073,205.6557,6096.0
2024-09-25 13:20:00,207.79,207.82,207.32,207.44,9771.0,205.6162,205.6458,205.1511,205.2698,9771.0
2024-09-25 13:30:00,207.39,207.53,207.32,207.46,8629.0,205.2203,205.3589,205.1511,205.2896,8629.0
2024-09-25 13:40:00,207.49,207.58,207.36,207.47,12508.0,205.3193,205.4084,205.1907,205.2995,12508.0
2024-09-25 13:50:00,207.43,207.58,207.33,207.47,15133.0,205.2599,205.4084,205.161,205.2995,15133.0
2024-09-25 14:00:00,207.5,207.64,207.46,207.5,8468.0,205.3292,205.4677,205.2896,205.3292,8468.0
2024-09-25 14:10:00,207.45,207.68,207.44,207.65,7577.0,205.2797,205.5073,205.2698,205.4776,7577.0
2024-09-25 14:20:00,207.64,207.79,207.57,207.73,14795.0,205.4677,205.6162,205.3985,205.5568,14795.0
2024-09-25 14:30:00,207.75,207.88,207.69,207.84,16595.0,205.5766,205.7052,205.5172,205.6656,16595.0
2024-09-25 14:40:00,207.84,207.88,207.64,207.8,12152.0,205.6656,205.7052,205.4677,205.6261,12152.0
2024-09-25 14:50:00,207.83,207.86,207.73,207.78,20703.0,205.6557,205.6854,205.5568,205.6063,20703.0
2024-09-25 15:00:00,207.78,207.91,207.74,207.83,12406.0,205.6063,205.7349,205.5667,205.6557,12406.0
2024-09-25 15:10:00,207.81,207.83,207.61,207.62,21424.0,205.6359,205.6557,205.438,205.4479,21424.0
2024-09-25 15:20:00,207.62,207.66,207.52,207.59,12040.0,205.4479,205.4875,205.349,205.4182,12040.0
2024-09-25 15:30:00,207.59,207.89,207.59,207.76,35431.0,205.4182,205.7151,205.4182,205.5865,35431.0
2024-09-25 15:40:00,207.75,207.97,207.68,207.93,46794.0,205.5766,205.7943,205.5073,205.7547,46794.0
2024-09-25 15:50:00,207.94,208.02,207.45,207.7,126062.0,205.7646,205.8438,205.2797,205.5271,126062.0
2024-09-26 09:30:00,207.03,208.3,206.63,208.09,49675.0,204.8641,206.1208,204.4683,205.913,49675.0
2024-09-26 09:40:00,208.18,208.75,208.01,208.72,42339.0,206.0021,206.5661,205.8339,206.5364,42339.0
2024-09-26 09:50:00,208.63,208.9,207.68,207.88,28513.0,206.4474,206.7145,205.5073,205.7052,28513.0
2024-09-26 10:00:00,207.98,208.15,206.61,206.67,31807.0,205.8042,205.9724,204.4485,204.5079,31807.0
2024-09-26 10:10:00,206.68,207.36,206.66,207.21,53067.0,204.5178,205.1907,204.498,205.0422,53067.0
2024-09-26 10:20:00,207.14,207.8,206.88,207.76,24008.0,204.973,205.6261,204.7157,205.5865,24008.0
2024-09-26 10:30:00,207.76,208.51,207.76,208.0,18534.0,205.5865,206.3286,205.5865,205.824,18534.0
2024-09-26 10:40:00,207.99,208.3,207.95,208.18,20435.0,205.8141,206.1208,205.7745,206.0021,20435.0
2024-09-26 10:50:00,208.21,209.0,208.18,208.71,18198.0,206.0318,206.8135,206.0021,206.5265,18198.0
2024-09-26 11:00:00,208.72,208.94,208.21,208.31,27641.0,206.5364,206.7541,206.0318,206.1307,27641.0
2024-09-26 11:10:00,208.35,208.35,207.64,208.07,16649.0,206.1703,206.1703,205.4677,205.8932,16649.0
2024-09-26 11:20:00,207.97,207.97,207.41,207.42,12688.0,205.7943,205.7943,205.2401,205.25,12688.0
2024-09-26 11:30:00,207.43,207.46,207.19,207.46,13223.0,205.2599,205.2896,205.0224,205.2896,13223.0
2024-09-26 11:40:00,207.5,207.5,206.86,206.9,11650.0,205.3292,205.3292,204.6959,204.7355,11650.0
2024-09-26 11:50:00,206.82,207.01,206.71,207.01,13417.0,204.6563,204.8443,204.5475,204.8443,13417.0
2024-09-26 12:00:00,207.04,207.4,207.04,207.4,30951.0,204.874,205.2302,204.874,205.2302,30951.0
2024-09-26 12:10:00,207.4,207.45,206.98,207.16,9097.0,205.2302,205.2797,204.8146,204.9927,9097.0
2024-09-26 12:20:00,207.14,207.29,206.8,206.89,6739.0,204.973,205.1214,204.6365,204.7256,6739.0
2024-09-26 12:30:00,206.84,206.94,206.57,206.81,14544.0,204.6761,204.775,204.4089,204.6464,14544.0
2024-09-26 12:40:00,206.72,206.92,206.54,206.55,6217.0,204.5574,204.7553,204.3792,204.3891,6217.0
2024-09-26 12:50:00,206.53,206.77,206.53,206.62,4308.0,204.3693,204.6068,204.3693,204.4584,4308.0
2024-09-26 13:00:00,206.7,206.98,206.6,206.67,6559.0,204.5376,204.8146,204.4386,204.5079,6559.0
2024-09-26 13:10:00,206.61,206.72,206.42,206.56,10991.0,204.4485,204.5574,204.2605,204.399,10991.0
2024-09-26 13:20:00,206.63,206.78,206.49,206.65,10797.0,204.4683,204.6167,204.3298,204.4881,10797.0
2024-09-26 13:30:00,206.64,206.88,206.29,206.29,11221.0,204.4782,204.7157,204.1318,204.1318,11221.0
2024-09-26 13:40:00,206.29,206.41,206.12,206.22,11518.0,204.1318,204.2506,203.9636,204.0626,11518.0
2024-09-26 13:50:00,206.22,206.38,206.03,206.16,6448.0,204.0626,204.2209,203.8746,204.0032,6448.0
2024-09-26 14:00:00,206.16,206.16,205.9,205.98,10341.0,204.0032,204.0032,203.7459,203.8251,10341.0
2024-09-26 14:10:00,205.94,206.28,205.85,206.12,25883.0,203.7855,204.122,203.6965,203.9636,25883.0
2024-09-26 14:20:00,206.18,206.34,205.89,205.95,9851.0,204.023,204.1813,203.736,203.7954,9851.0
2024-09-26 14:30:00,205.98,206.06,205.85,205.95,18836.0,203.8251,203.9043,203.6965,203.7954,18836.0
2024-09-26 14:40:00,205.94,205.96,205.72,205.82,16674.0,203.7855,203.8053,203.5678,203.6668,16674.0
2024-09-26 14:50:00,205.86,205.95,205.77,205.81,10264.0,203.7063,203.7954,203.6173,203.6569,10264.0
2024-09-26 15:00:00,205.86,205.91,205.49,205.49,9345.0,203.7063,203.7558,203.3402,203.3402,9345.0
2024-09-26 15:10:00,205.52,205.66,205.33,205.37,13425.0,203.3699,203.5084,203.1819,203.2215,13425.0
2024-09-26 15:20:00,205.36,205.59,205.2,205.42,20543.0,203.2116,203.4392,203.0533,203.271,20543.0
2024-09-26 15:30:00,205.48,205.57,205.24,205.49,28445.0,203.3303,203.4194,203.0928,203.3402,28445.0
2024-09-26 15:40:00,205.49,205.65,205.3,205.53,31772.0,203.3402,203.4985,203.1522,203.3798,31772.0
2024-09-26 15:50:00,205.57,205.62,205.33,205.33,94904.0,203.4194,203.4689,203.1819,203.1819,94904.0
2024-09-27 09:30:00,205.0,206.56,205.0,206.03,44264.0,202.8553,204.399,202.8553,203.8746,44264.0
2024-09-27 09:40:00,206.03,206.05,205.45,205.73,10546.0,203.8746,203.8944,203.3006,203.5777,10546.0
2024-09-27 09:50:00,205.71,206.1,205.52,206.06,29253.0,203.5579,203.9438,203.3699,203.9043,29253.0
2024-09-27 10:00:00,206.06,206.17,205.7,205.84,15072.0,203.9043,204.0131,203.548,203.6866,15072.0
2024-09-27 10:10:00,205.84,206.22,205.66,206.22,16135.0,203.6866,204.0626,203.5084,204.0626,16135.0
2024-09-27 10:20:00,206.12,206.65,206.1,206.5,30031.0,203.9636,204.4881,203.9438,204.3397,30031.0
2024-09-27 10:30:00,206.52,207.1,206.52,206.94,40769.0,204.3594,204.9334,204.3594,204.775,40769.0
2024-09-27 10:40:00,207.0,207.06,206.07,206.1,19623.0,204.8344,204.8938,203.9142,203.9438,19623.0
2024-09-27 10:50:00,206.09,206.38,205.82,206.25,17426.0,203.9339,204.2209,203.6668,204.0923,17426.0
2024-09-27 11:00:00,206.27,206.39,205.99,206.32,13441.0,204.1121,204.2308,203.835,204.1615,13441.0
2024-09-27 11:10:00,206.32,206.86,206.29,206.78,8611.0,204.1615,204.6959,204.1318,204.6167,8611.0
2024-09-27 11:20:00,206.86,206.86,206.38,206.62,24813.0,204.6959,204.6959,204.2209,204.4584,24813.0
2024-09-27 11:30:00,206.58,206.68,206.47,206.52,7713.0,204.4188,204.5178,204.31,204.3594,7713.0
2024-09-27 11:40:00,206.51,206.51,206.07,206.19,15026.0,204.3495,204.3495,203.9142,204.0329,15026.0
2024-09-27 11:50:00,206.18,206.28,205.98,206.09,15016.0,204.023,204.122,203.8251,203.9339,15016.0
2024-09-27 12:00:00,206.09,206.15,205.86,205.96,15077.0,203.9339,203.9933,203.7063,203.8053,15077.0
2024-09-27 12:10:00,205.99,206.04,205.59,205.71,18974.0,203.835,203.8845,203.4392,203.5579,18974.0
2024-09-27 12:20:00,205.62,205.66,205.3,205.31,8293.0,203.4689,203.5084,203.1522,203.1621,8293.0
2024-09-27 12:30:00,205.31,205.38,205.1,205.21,10307.0,203.1621,203.2314,202.9543,203.0631,10307.0
2024-09-27 12:40:00,205.12,205.31,205.12,205.25,17015.0,202.9741,203.1621,202.9741,203.1027,17015.0
2024-09-27 12:50:00,205.2,205.39,205.06,205.39,7537.0,203.0533,203.2413,202.9147,203.2413,7537.0
2024-09-27 13:00:00,205.34,205.45,205.15,205.21,6301.0,203.1918,203.3006,203.0038,203.0631,6301.0
2024-09-27 13:10:00,205.18,205.41,205.15,205.33,10961.0,203.0335,203.2611,203.0038,203.1819,10961.0
2024-09-27 13:20:00,205.33,205.39,205.25,205.33,10368.0,203.1819,203.2413,203.1027,203.1819,10368.0
2024-09-27 13:30:00,205.35,205.39,205.1,205.22,8068.0,203.2017,203.2413,202.9543,203.073,8068.0
2024-09-27 13:40:00,205.22,205.55,205.21,205.48,9024.0,203.073,203.3996,203.0631,203.3303,9024.0
2024-09-27 13:50:00,205.5,205.54,205.19,205.32,10678.0,203.3501,203.3897,203.0434,203.172,10678.0
2024-09-27 14:00:00,205.31,205.55,205.31,205.55,10191.0,203.1621,203.3996,203.1621,203.3996,10191.0
2024-09-27 14:10:00,205.46,205.76,205.39,205.67,7456.0,203.3105,203.6074,203.2413,203.5183,7456.0
2024-09-27 14:20:00,205.67,205.78,205.53,205.78,10692.0,203.5183,203.6272,203.3798,203.6272,10692.0
2024-09-27 14:30:00,205.81,205.83,205.46,205.66,12251.0,203.6569,203.6767,203.3105,203.5084,12251.0
2024-09-27 14:40:00,205.71,205.96,205.6,205.9,10513.0,203.5579,203.8053,203.4491,203.7459,10513.0
2024-09-27 14:50:00,205.88,205.93,205.67,205.88,9244.0,203.7261,203.7756,203.5183,203.7261,9244.0
2024-09-27 15:00:00,205.93,205.95,205.68,205.77,15066.0,203.7756,203.7954,203.5282,203.6173,15066.0
2024-09-27 15:10:00,205.72,206.08,205.72,205.86,21377.0,203.5678,203.924,203.5678,203.7063,21377.0
2024-09-27 15:20:00,205.88,206.02,205.82,205.95,12964.0,203.7261,203.8647,203.6668,203.7954,12964.0
2024-09-27 15:30:00,205.87,206.14,205.79,205.86,30086.0,203.7162,203.9834,203.6371,203.7063,30086.0
2024-09-27 15:40:00,205.81,205.82,205.47,205.7,38621.0,203.6569,203.6668,203.3204,203.548,38621.0
2024-09-27 15:50:00,205.66,205.94,205.28,205.45,144752.0,203.5084,203.7855,203.1324,203.3006,144752.0
2024-09-30 09:30:00,205.32,206.38,205.32,206.21,50606.0,203.172,204.2209,203.172,204.0527,50606.0
2024-09-30 09:40:00,206.28,206.65,205.6,206.34,50707.0,204.122,204.4881,203.4491,204.1813,50707.0
2024-09-30 09:50:00,206.25,206.44,205.91,206.41,8254.0,204.0923,204.2803,203.7558,204.2506,8254.0
2024-09-30 10:00:00,206.43,206.56,206.14,206.35,8899.0,204.2704,204.399,203.9834,204.1912,8899.0
2024-09-30 10:10:00,206.41,206.41,206.0,206.22,8574.0,204.2506,204.2506,203.8449,204.0626,8574.0
2024-09-30 10:20:00,206.17,206.35,206.0,206.2,16595.0,204.0131,204.1912,203.8449,204.0428,16595.0
2024-09-30 10:30:00,206.07,206.51,206.04,206.42,5824.0,203.9142,204.3495,203.8845,204.2605,5824.0
2024-09-30 10:40:00,206.41,206.81,206.4,206.76,7212.0,204.2506,204.6464,204.2407,204.5969,7212.0
2024-09-30 10:50:00,206.76,206.89,206.58,206.79,7740.0,204.5969,204.7256,204.4188,204.6266,7740.0
2024-09-30 11:00:00,206.72,206.87,206.45,206.62,6233.0,204.5574,204.7058,204.2902,204.4584,6233.0
2024-09-30 11:10:00,206.6,206.67,206.21,206.3,9280.0,204.4386,204.5079,204.0527,204.1417,9280.0
2024-09-30 11:20:00,206.37,206.37,205.97,205.98,3907.0,204.211,204.211,203.8152,203.8251,3907.0
2024-09-30 11:30:00,205.98,206.28,205.96,205.96,4328.0,203.8251,204.122,203.8053,203.8053,4328.0
2024-09-30 11:40:00,206.05,206.14,206.0,206.01,2447.0,203.8944,203.9834,203.8449,203.8548,2447.0
2024-09-30 11:50:00,206.0,206.37,205.85,206.24,9840.0,203.8449,204.211,203.6965,204.0824,9840.0
2024-09-30 12:00:00,206.24,206.57,206.24,206.56,3350.0,204.0824,204.4089,204.0824,204.399,3350.0
2024-09-30 12:10:00,206.56,206.58,206.31,206.31,5240.0,204.399,204.4188,204.1516,204.1516,5240.0
2024-09-30 12:20:00,206.32,206.36,206.1,206.14,7038.0,204.1615,204.2011,203.9438,203.9834,7038.0
2024-09-30 12:30:00,206.14,206.19,205.9,206.07,5285.0,203.9834,204.0329,203.7459,203.9142,5285.0
2024-09-30 12:40:00,206.1,206.23,206.03,206.17,7110.0,203.9438,204.0725,203.8746,204.0131,7110.0
2024-09-30 12:50:00,206.09,206.33,206.03,206.32,4502.0,203.9339,204.1714,203.8746,204.1615,4502.0
2024-09-30 13:00:00,206.33,206.55,206.29,206.49,8854.0,204.1714,204.3891,204.1318,204.3298,8854.0
2024-09-30 13:10:00,206.48,206.97,206.45,206.94,5265.0,204.3199,204.8047,204.2902,204.775,5265.0
2024-09-30 13:20:00,206.93,206.94,206.89,206.9,3550.0,204.7652,204.775,204.7256,204.7355,3550.0
2024-09-30 13:30:00,206.85,207.06,206.83,207.01,18723.0,204.686,204.8938,204.6662,204.8443,18723.0
2024-09-30 13:40:00,207.0,207.1,206.77,206.81,8489.0,204.8344,204.9334,204.6068,204.6464,8489.0
2024-09-30 13:50:00,206.78,206.85,206.48,206.77,8818.0,204.6167,204.686,204.3199,204.6068,8818.0
2024-09-30 14:00:00,206.66,206.73,206.57,206.65,6137.0,204.498,204.5672,204.4089,204.4881,6137.0
2024-09-30 14:10:00,206.57,206.57,206.2,206.2,10611.0,204.4089,204.4089,204.0428,204.0428,10611.0
2024-09-30 14:20:00,206.14,206.35,205.79,206.34,15690.0,203.9834,204.1912,203.6371,204.1813,15690.0
2024-09-30 14:30:00,206.3,206.76,206.23,206.51,12967.0,204.1417,204.5969,204.0725,204.3495,12967.0
2024-09-30 14:40:00,206.48,206.66,206.48,206.49,4885.0,204.3199,204.498,204.3199,204.3298,4885.0
2024-09-30 14:50:00,206.46,206.52,206.24,206.47,9329.0,204.3001,204.3594,204.0824,204.31,9329.0
2024-09-30 15:00:00,206.47,206.47,206.11,206.3,5689.0,204.31,204.31,203.9537,204.1417,5689.0
2024-09-30 15:10:00,206.42,206.49,206.27,206.45,7045.0,204.2605,204.3298,204.1121,204.2902,7045.0
2024-09-30 15:20:00,206.44,206.44,206.21,206.32,11402.0,204.2803,204.2803,204.0527,204.1615,11402.0
2024-09-30 15:30:00,206.29,206.73,206.27,206.72,17788.0,204.1318,204.5672,204.1121,204.5574,17788.0
2024-09-30 15:40:00,206.73,207.23,206.6,207.07,39896.0,204.5672,205.062,204.4386,204.9037,39896.0
2024-09-30 15:50:00,207.05,207.81,206.98,207.53,162675.0,204.8839,205.6359,204.8146,205.3589,162675.0
2024-10-01 09:30:00,207.46,207.46,206.01,206.77,28982.0,205.2896,205.2896,203.8548,204.6068,28982.0
2024-10-01 09:40:00,206.77,206.86,205.84,206.14,6009.0,204.6068,204.6959,203.6866,203.9834,6009.0
2024-10-01 09:50:00,206.08,206.76,206.03,206.62,13091.0,203.924,204.5969,203.8746,204.4584,13091.0
2024-10-01 10:00:00,206.48,206.82,206.12,206.53,7380.0,204.3199,204.6563,203.9636,204.3693,7380.0
2024-10-01 10:10:00,206.54,207.46,206.5,207.31,18337.0,204.3792,205.2896,204.3397,205.1412,18337.0
2024-10-01 10:20:00,207.39,207.58,207.01,207.58,11232.0,205.2203,205.4084,204.8443,205.4084,11232.0
2024-10-01 10:30:00,207.6,208.06,207.58,207.92,10209.0,205.4281,205.8833,205.4084,205.7448,10209.0
2024-10-01 10:40:00,207.79,207.79,207.39,207.42,5578.0,205.6162,205.6162,205.2203,205.25,5578.0
2024-10-01 10:50:00,207.07,207.22,206.69,206.82,5213.0,204.9037,205.0521,204.5277,204.6563,5213.0
2024-10-01 11:00:00,206.77,207.22,206.7,206.86,10670.0,204.6068,205.0521,204.5376,204.6959,10670.0
2024-10-01 11:10:00,206.85,207.28,206.8,207.28,9542.0,204.686,205.1115,204.6365,205.1115,9542.0
2024-10-01 11:20:00,207.35,207.82,207.24,207.82,3598.0,205.1808,205.6458,205.0719,205.6458,3598.0
2024-10-01 11:30:00,207.74,207.9,207.67,207.9,3738.0,205.5667,205.725,205.4974,205.725,3738.0
2024-10-01 11:40:00,207.94,208.02,207.51,207.7,2751.0,205.7646,205.8438,205.3391,205.5271,2751.0
2024-10-01 11:50:00,207.67,207.98,207.67,207.92,2107.0,205.4974,205.8042,205.4974,205.7448,2107.0
2024-10-01 12:00:00,207.87,208.02,207.72,207.83,2345.0,205.6953,205.8438,205.5469,205.6557,2345.0
2024-10-01 12:10:00,207.8,207.89,207.64,207.72,4752.0,205.6261,205.7151,205.4677,205.5469,4752.0
2024-10-01 12:20:00,207.72,207.81,207.52,207.62,2744.0,205.5469,205.6359,205.349,205.4479,2744.0
2024-10-01 12:30:00,207.58,207.58,207.3,207.41,3093.0,205.4084,205.4084,205.1313,205.2401,3093.0
2024-10-01 12:40:00,207.38,207.48,207.07,207.35,1771.0,205.2104,205.3094,204.9037,205.1808,1771.0
2024-10-01 12:50:00,207.37,207.68,207.32,207.64,3623.0,205.2006,205.5073,205.1511,205.4677,3623.0
2024-10-01 13:00:00,207.34,207.4,207.13,207.13,2626.0,205.1709,205.2302,204.9631,204.9631,2626.0
2024-10-01 13:10:00,207.36,207.49,207.18,207.18,2026.0,205.1907,205.3193,205.0125,205.0125,2026.0
2024-10-01 13:20:00,207.13,207.38,207.13,207.28,4872.0,204.9631,205.2104,204.9631,205.1115,4872.0
2024-10-01 13:30:00,207.27,207.55,207.17,207.28,8077.0,205.1016,205.3787,205.0026,205.1115,8077.0
2024-10-01 13:40:00,207.2,207.5,207.15,207.38,7208.0,205.0323,205.3292,204.9829,205.2104,7208.0
2024-10-01 13:50:00,207.33,207.44,207.26,207.36,5682.0,205.161,205.2698,205.0917,205.1907,5682.0
2024-10-01 14:00:00,207.49,207.67,207.45,207.67,4621.0,205.3193,205.4974,205.2797,205.4974,4621.0
2024-10-01 14:10:00,207.65,207.88,207.59,207.68,5443.0,205.4776,205.7052,205.4182,205.5073,5443.0
2024-10-01 14:20:00,207.76,207.87,207.62,207.87,5004.0,205.5865,205.6953,205.4479,205.6953,5004.0
2024-10-01 14:30:00,207.88,208.06,207.74,207.74,14967.0,205.7052,205.8833,205.5667,205.5667,14967.0
2024-10-01 14:40:00,207.75,207.92,207.68,207.79,4638.0,205.5766,205.7448,205.5073,205.6162,4638.0
2024-10-01 14:50:00,207.83,207.95,207.75,207.86,6654.0,205.6557,205.7745,205.5766,205.6854,6654.0
2024-10-01 15:00:00,207.8,207.8,207.49,207.52,3236.0,205.6261,205.6261,205.3193,205.349,3236.0
2024-10-01 15:10:00,207.55,207.56,207.39,207.49,4370.0,205.3787,205.3886,205.2203,205.3193,4370.0
2024-10-01 15:20:00,207.53,207.84,207.53,207.8,9660.0,205.3589,205.6656,205.3589,205.6261,9660.0
2024-10-01 15:30:00,207.79,208.05,207.75,208.04,16613.0,205.6162,205.8734,205.5766,205.8635,16613.0
2024-10-01 15:40:00,208.06,208.06,207.65,207.72,26283.0,205.8833,205.8833,205.4776,205.5469,26283.0
2024-10-01 15:50:00,207.66,208.02,207.58,207.92,79602.0,205.4875,205.8438,205.4084,205.7448,79602.0
2024-10-02 09:30:00,208.5,208.96,207.32,207.33,46702.0,206.3187,206.7739,205.1511,205.161,46702.0
2024-10-02 09:40:00,207.05,207.69,206.9,207.43,7618.0,204.8839,205.5172,204.7355,205.2599,7618.0
2024-10-02 09:50:00,207.52,207.71,207.1,207.42,16125.0,205.349,205.537,204.9334,205.25,16125.0
2024-10-02 10:00:00,207.16,207.34,206.74,206.8,11265.0,204.9927,205.1709,204.5771,204.6365,11265.0
2024-10-02 10:10:00,206.8,207.14,206.7,206.87,6873.0,204.6365,204.973,204.5376,204.7058,6873.0
2024-10-02 10:20:00,207.02,207.23,206.85,207.16,5530.0,204.8542,205.062,204.686,204.9927,5530.0
2024-10-02 10:30:00,207.07,207.43,207.03,207.32,4140.0,204.9037,205.2599,204.8641,205.1511,4140.0
2024-10-02 10:40:00,207.39,207.54,207.32,207.4,6333.0,205.2203,205.3688,205.1511,205.2302,6333.0
2024-10-02 10:50:00,207.38,207.64,207.13,207.5,7841.0,205.2104,205.4677,204.9631,205.3292,7841.0
2024-10-02 11:00:00,207.48,207.48,207.18,207.37,6811.0,205.3094,205.3094,205.0125,205.2006,6811.0
2024-10-02 11:10:00,207.42,207.46,207.28,207.37,2601.0,205.25,205.2896,205.1115,205.2006,2601.0
2024-10-02 11:20:00,207.47,207.69,207.37,207.6,5962.0,205.2995,205.5172,205.2006,205.4281,5962.0
2024-10-02 11:30:00,207.63,207.67,207.25,207.41,6999.0,205.4578,205.4974,205.0818,205.2401,6999.0
2024-10-02 11:40:00,207.47,207.63,207.43,207.55,4346.0,205.2995,205.4578,205.2599,205.3787,4346.0
2024-10-02 11:50:00,207.46,207.46,207.2,207.2,6442.0,205.2896,205.2896,205.0323,205.0323,6442.0
2024-10-02 12:00:00,207.2,207.22,206.98,207.01,7691.0,205.0323,205.0521,204.8146,204.8443,7691.0
2024-10-02 12:10:00,207.04,207.12,206.66,206.74,6265.0,204.874,204.9532,204.498,204.5771,6265.0
2024-10-02 12:20:00,206.79,206.92,206.66,206.76,11938.0,204.6266,204.7553,204.498,204.5969,11938.0
2024-10-02 12:30:00,206.75,206.85,206.7,206.76,6173.0,204.587,204.686,204.5376,204.5969,6173.0
2024-10-02 12:40:00,206.75,206.75,206.57,206.64,5111.0,204.587,204.587,204.4089,204.4782,5111.0
2024-10-02 12:50:00,206.58,206.6,206.45,206.55,6578.0,204.4188,204.4386,204.2902,204.3891,6578.0
2024-10-02 13:00:00,206.44,206.49,206.17,206.27,10015.0,204.2803,204.3298,204.0131,204.1121,10015.0
2024-10-02 13:10:00,206.27,206.42,206.25,206.42,5432.0,204.1121,204.2605,204.0923,204.2605,5432.0
2024-10-02 13:20:00,206.38,206.63,206.34,206.44,8885.0,204.2209,204.4683,204.1813,204.2803,8885.0
2024-10-02 13:30:00,206.38,206.47,206.26,206.41,3969.0,204.2209,204.31,204.1022,204.2506,3969.0
2024-10-02 13:40:00,206.38,206.81,206.37,206.7,4316.0,204.2209,204.6464,204.211,204.5376,4316.0
2024-10-02 13:50:00,206.8,206.84,206.72,206.83,7330.0,204.6365,204.6761,204.5574,204.6662,7330.0
2024-10-02 14:00:00,206.82,207.12,206.82,206.94,7464.0,204.6563,204.9532,204.6563,204.775,7464.0
2024-10-02 14:10:00,206.88,206.88,206.56,206.68,5286.0,204.7157,204.7157,204.399,204.5178,5286.0
2024-10-02 14:20:00,206.69,206.7,206.52,206.53,7683.0,204.5277,204.5376,204.3594,204.3693,7683.0
2024-10-02 14:30:00,206.47,206.74,206.47,206.62,7138.0,204.31,204.5771,204.31,204.4584,7138.0
2024-10-02 14:40:00,206.7,206.81,206.66,206.75,6074.0,204.5376,204.6464,204.498,204.587,6074.0
2024-10-02 14:50:00,206.8,206.84,206.7,206.74,5358.0,204.6365,204.6761,204.5376,204.5771,5358.0
2024-10-02 15:00:00,206.74,206.97,206.73,206.92,10267.0,204.5771,204.8047,204.5672,204.7553,10267.0
2024-10-02 15:10:00,206.92,207.02,206.9,206.98,7510.0,204.7553,204.8542,204.7355,204.8146,7510.0
2024-10-02 15:20:00,206.98,207.0,206.78,206.83,14394.0,204.8146,204.8344,204.6167,204.6662,14394.0
2024-10-02 15:30:00,206.78,206.78,206.64,206.71,11946.0,204.6167,204.6167,204.4782,204.5475,11946.0
2024-10-02 15:40:00,206.67,206.9,206.56,206.82,17352.0,204.5079,204.7355,204.399,204.6563,17352.0
2024-10-02 15:50:00,206.85,207.48,206.84,207.25,81349.0,204.686,205.3094,204.6761,205.0818,81349.0
2024-10-03 09:30:00,207.39,207.41,206.55,206.65,30847.0,205.2203,205.2401,204.3891,204.4881,30847.0
2024-10-03 09:40:00,206.71,207.05,206.21,206.75,18124.0,204.5475,204.8839,204.0527,204.587,18124.0
2024-10-03 09:50:00,206.75,207.06,206.64,207.05,8917.0,204.587,204.8938,204.4782,204.8839,8917.0
2024-10-03 10:00:00,207.1,207.45,206.99,207.38,12414.0,204.9334,205.2797,204.8245,205.2104,12414.0
2024-10-03 10:10:00,207.4,207.87,207.11,207.87,18429.0,205.2302,205.6953,204.9433,205.6953,18429.0
2024-10-03 10:20:00,207.73,208.04,207.49,208.02,11648.0,205.5568,205.8635,205.3193,205.8438,11648.0
2024-10-03 10:30:00,208.02,208.32,207.72,208.3,11319.0,205.8438,206.1406,205.5469,206.1208,11319.0
2024-10-03 10:40:00,208.29,209.13,208.13,208.81,36620.0,206.1109,206.9421,205.9526,206.6255,36620.0
2024-10-03 10:50:00,208.8,209.04,208.46,208.47,27499.0,206.6156,206.8531,206.2791,206.289,27499.0
2024-10-03 11:00:00,208.46,208.47,207.96,208.42,7696.0,206.2791,206.289,205.7844,206.2396,7696.0
2024-10-03 11:10:00,208.41,208.48,208.1,208.46,5460.0,206.2297,206.2989,205.9229,206.2791,5460.0
2024-10-03 11:20:00,208.52,208.65,208.4,208.44,6566.0,206.3385,206.4672,206.2198,206.2594,6566.0
2024-10-03 11:30:00,208.41,208.76,208.41,208.59,3413.0,206.2297,206.576,206.2297,206.4078,3413.0
2024-10-03 11:40:00,208.71,208.83,208.61,208.8,9305.0,206.5265,206.6453,206.4276,206.6156,9305.0
2024-10-03 11:50:00,208.75,208.81,208.65,208.72,6084.0,206.5661,206.6255,206.4672,206.5364,6084.0
2024-10-03 12:00:00,208.71,208.98,208.71,208.94,4151.0,206.5265,206.7937,206.5265,206.7541,4151.0
2024-10-03 12:10:00,208.93,209.1,208.88,209.1,7499.0,206.7442,206.9125,206.6948,206.9125,7499.0
2024-10-03 12:20:00,209.13,209.24,208.98,209.11,8001.0,206.9421,207.051,206.7937,206.9223,8001.0
2024-10-03 12:30:00,209.08,209.13,208.91,208.91,2635.0,206.8927,206.9421,206.7244,206.7244,2635.0
2024-10-03 12:40:00,208.94,209.03,208.6,208.61,6421.0,206.7541,206.8432,206.4177,206.4276,6421.0
2024-10-03 12:50:00,208.55,208.69,208.41,208.56,7234.0,206.3682,206.5067,206.2297,206.3781,7234.0
2024-10-03 13:00:00,208.61,208.62,208.36,208.42,3833.0,206.4276,206.4375,206.1802,206.2396,3833.0
2024-10-03 13:10:00,208.38,208.46,208.32,208.33,6988.0,206.2,206.2791,206.1406,206.1505,6988.0
2024-10-03 13:20:00,208.27,208.55,208.26,208.44,7168.0,206.0911,206.3682,206.0812,206.2594,7168.0
2024-10-03 13:30:00,208.36,208.64,208.36,208.51,9758.0,206.1802,206.4573,206.1802,206.3286,9758.0
2024-10-03 13:40:00,208.45,208.53,208.21,208.46,7065.0,206.2693,206.3484,206.0318,206.2791,7065.0
2024-10-03 13:50:00,208.41,208.41,208.23,208.31,2863.0,206.2297,206.2297,206.0516,206.1307,2863.0
2024-10-03 14:00:00,208.23,208.38,208.12,208.36,3236.0,206.0516,206.2,205.9427,206.1802,3236.0
2024-10-03 14:10:00,208.31,208.45,208.27,208.4,4050.0,206.1307,206.2693,206.0911,206.2198,4050.0
2024-10-03 14:20:00,208.39,208.41,208.25,208.41,4393.0,206.2099,206.2297,206.0713,206.2297,4393.0
2024-10-03 14:30:00,208.38,208.39,208.23,208.32,4289.0,206.2,206.2099,206.0516,206.1406,4289.0
2024-10-03 14:40:00,208.42,208.53,208.42,208.46,4559.0,206.2396,206.3484,206.2396,206.2791,4559.0
2024-10-03 14:50:00,208.49,208.66,208.49,208.56,4264.0,206.3088,206.4771,206.3088,206.3781,4264.0
2024-10-03 15:00:00,208.52,208.52,208.19,208.33,9518.0,206.3385,206.3385,206.012,206.1505,9518.0
2024-10-03 15:10:00,208.35,208.69,208.3,208.48,20550.0,206.1703,206.5067,206.1208,206.2989,20550.0
2024-10-03 15:20:00,208.47,208.57,208.35,208.43,7759.0,206.289,206.388,206.1703,206.2495,7759.0
2024-10-03 15:30:00,208.39,208.67,208.35,208.58,8741.0,206.2099,206.4869,206.1703,206.3979,8741.0
2024-10-03 15:40:00,208.62,208.76,208.45,208.69,18960.0,206.4375,206.576,206.2693,206.5067,18960.0
2024-10-03 15:50:00,208.68,209.17,208.55,209.02,84955.0,206.4968,206.9817,206.3682,206.8333,84955.0
2024-10-04 09:30:00,208.19,209.15,208.0,208.69,40916.0,206.012,206.9619,205.824,206.5067,40916.0
2024-10-04 09:40:00,208.66,209.0,208.57,208.81,48364.0,206.4771,206.8135,206.388,206.6255,48364.0
2024-10-04 09:50:00,208.73,209.09,208.61,208.65,24612.0,206.5463,206.9026,206.4276,206.4672,24612.0
2024-10-04 10:00:00,208.65,209.15,208.65,209.05,13873.0,206.4672,206.9619,206.4672,206.863,13873.0
2024-10-04 10:10:00,209.05,209.05,208.72,208.9,7056.0,206.863,206.863,206.5364,206.7145,7056.0
2024-10-04 10:20:00,208.86,208.87,208.48,208.61,14763.0,206.675,206.6849,206.2989,206.4276,14763.0
2024-10-04 10:30:00,208.63,208.63,207.66,207.76,12833.0,206.4474,206.4474,205.4875,205.5865,12833.0
2024-10-04 10:40:00,207.76,207.83,207.51,207.52,3885.0,205.5865,205.6557,205.3391,205.349,3885.0
2024-10-04 10:50:00,207.61,207.74,207.38,207.58,8684.0,205.438,205.5667,205.2104,205.4084,8684.0
2024-10-04 11:00:00,207.56,207.56,207.18,207.47,8861.0,205.3886,205.3886,205.0125,205.2995,8861.0
2024-10-04 11:10:00,207.51,207.58,207.24,207.33,7534.0,205.3391,205.4084,205.0719,205.161,7534.0
2024-10-04 11:20:00,207.17,207.39,207.04,207.27,5039.0,205.0026,205.2203,204.874,205.1016,5039.0
2024-10-04 11:30:00,207.27,207.71,207.23,207.6,10475.0,205.1016,205.537,205.062,205.4281,10475.0
2024-10-04 11:40:00,207.62,207.65,207.49,207.56,4257.0,205.4479,205.4776,205.3193,205.3886,4257.0
2024-10-04 11:50:00,207.57,207.8,207.57,207.75,4728.0,205.3985,205.6261,205.3985,205.5766,4728.0
2024-10-04 12:00:00,207.7,208.04,207.7,207.8,15627.0,205.5271,205.8635,205.5271,205.6261,15627.0
2024-10-04 12:10:00,207.71,207.94,207.56,207.57,2665.0,205.537,205.7646,205.3886,205.3985,2665.0
2024-10-04 12:20:00,207.61,207.67,207.12,207.12,7704.0,205.438,205.4974,204.9532,204.9532,7704.0
2024-10-04 12:30:00,207.22,208.09,207.12,208.04,6865.0,205.0521,205.913,204.9532,205.8635,6865.0
2024-10-04 12:40:00,208.04,208.1,207.88,208.02,2174.0,205.8635,205.9229,205.7052,205.8438,2174.0
2024-10-04 12:50:00,207.88,207.92,207.69,207.84,3304.0,205.7052,205.7448,205.5172,205.6656,3304.0
2024-10-04 13:00:00,207.84,208.09,207.74,208.08,3184.0,205.6656,205.913,205.5667,205.9031,3184.0
2024-10-04 13:10:00,207.92,208.24,207.92,208.24,1354.0,205.7448,206.0614,205.7448,206.0614,1354.0
2024-10-04 13:20:00,208.24,208.42,208.18,208.25,5389.0,206.0614,206.2396,206.0021,206.0713,5389.0
2024-10-04 13:30:00,208.27,208.33,207.91,208.09,3615.0,206.0911,206.1505,205.7349,205.913,3615.0
2024-10-04 13:40:00,208.05,208.37,208.04,208.1,3653.0,205.8734,206.1901,205.8635,205.9229,3653.0
2024-10-04 13:50:00,208.11,208.15,207.93,207.94,3608.0,205.9328,205.9724,205.7547,205.7646,3608.0
2024-10-04 14:00:00,207.93,208.05,207.85,208.0,3427.0,205.7547,205.8734,205.6755,205.824,3427.0
2024-10-04 14:10:00,207.95,208.01,207.8,207.94,3046.0,205.7745,205.8339,205.6261,205.7646,3046.0
2024-10-04 14:20:00,207.99,208.19,207.96,208.05,6159.0,205.8141,206.012,205.7844,205.8734,6159.0
2024-10-04 14:30:00,208.05,208.2,208.05,208.14,2593.0,205.8734,206.0219,205.8734,205.9625,2593.0
2024-10-04 14:40:00,208.16,208.31,208.15,208.3,4500.0,205.9823,206.1307,205.9724,206.1208,4500.0
2024-10-04 14:50:00,208.33,208.49,208.3,208.3,5627.0,206.1505,206.3088,206.1208,206.1208,5627.0
2024-10-04 15:00:00,208.37,208.37,208.02,208.02,6363.0,206.1901,206.1901,205.8438,205.8438,6363.0
2024-10-04 15:10:00,208.09,208.25,208.08,208.14,3786.0,205.913,206.0713,205.9031,205.9625,3786.0
2024-10-04 15:20:00,208.11,208.47,208.06,208.47,5742.0,205.9328,206.289,205.8833,206.289,5742.0
2024-10-04 15:30:00,208.39,208.61,208.29,208.43,11945.0,206.2099,206.4276,206.1109,206.2495,11945.0
2024-10-04 15:40:00,208.44,208.53,208.29,208.4,18992.0,206.2594,206.3484,206.1109,206.2198,18992.0
2024-10-04 15:50:00,208.38,208.4,207.91,208.11,81135.0,206.2,206.2198,205.7349,205.9328,81135.0
2024-10-07 09:30:00,205.56,206.5,205.15,205.3,42418.0,203.4095,204.3397,203.0038,203.1522,42418.0
2024-10-07 09:40:00,205.37,206.1,205.36,205.68,12383.0,203.2215,203.9438,203.2116,203.5282,12383.0
2024-10-07 09:50:00,205.68,206.51,205.68,206.25,15602.0,203.5282,204.3495,203.5282,204.0923,15602.0
2024-10-07 10:00:00,206.16,206.46,206.16,206.43,13738.0,204.0032,204.3001,204.0032,204.2704,13738.0
2024-10-07 10:10:00,206.35,206.56,206.12,206.41,9185.0,204.1912,204.399,203.9636,204.2506,9185.0
2024-10-07 10:20:00,206.47,206.66,206.41,206.47,5406.0,204.31,204.498,204.2506,204.31,5406.0
2024-10-07 10:30:00,206.48,206.73,206.41,206.42,14374.0,204.3199,204.5672,204.2506,204.2605,14374.0
2024-10-07 10:40:00,206.47,206.51,205.85,205.86,9986.0,204.31,204.3495,203.6965,203.7063,9986.0
2024-10-07 10:50:00,205.8,205.88,205.36,205.71,14616.0,203.647,203.7261,203.2116,203.5579,14616.0
2024-10-07 11:00:00,205.71,206.29,205.7,206.21,7421.0,203.5579,204.1318,203.548,204.0527,7421.0
2024-10-07 11:10:00,206.29,206.37,206.12,206.17,2246.0,204.1318,204.211,203.9636,204.0131,2246.0
2024-10-07 11:20:00,206.15,206.4,205.89,205.93,5360.0,203.9933,204.2407,203.736,203.7756,5360.0
2024-10-07 11:30:00,205.93,206.18,205.9,206.09,4456.0,203.7756,204.023,203.7459,203.9339,4456.0
2024-10-07 11:40:00,206.04,206.16,206.02,206.12,3354.0,203.8845,204.0032,203.8647,203.9636,3354.0
2024-10-07 11:50:00,206.09,206.14,205.72,205.79,4673.0,203.9339,203.9834,203.5678,203.6371,4673.0
2024-10-07 12:00:00,205.78,205.8,205.46,205.5,3145.0,203.6272,203.647,203.3105,203.3501,3145.0
2024-10-07 12:10:00,205.37,205.61,205.37,205.61,6040.0,203.2215,203.459,203.2215,203.459,6040.0
2024-10-07 12:20:00,205.62,205.75,205.6,205.75,3176.0,203.4689,203.5975,203.4491,203.5975,3176.0
2024-10-07 12:30:00,205.76,205.77,205.63,205.63,6939.0,203.6074,203.6173,203.4788,203.4788,6939.0
2024-10-07 12:40:00,205.59,205.59,205.29,205.45,6436.0,203.4392,203.4392,203.1423,203.3006,6436.0
2024-10-07 12:50:00,205.47,205.63,205.12,205.21,7281.0,203.3204,203.4788,202.9741,203.0631,7281.0
2024-10-07 13:00:00,205.15,205.33,205.12,205.31,6671.0,203.0038,203.1819,202.9741,203.1621,6671.0
2024-10-07 13:10:00,205.31,205.63,205.31,205.58,3993.0,203.1621,203.4788,203.1621,203.4293,3993.0
2024-10-07 13:20:00,205.62,205.62,205.46,205.46,2517.0,203.4689,203.4689,203.3105,203.3105,2517.0
2024-10-07 13:30:00,205.36,205.49,205.35,205.43,3129.0,203.2116,203.3402,203.2017,203.2808,3129.0
2024-10-07 13:40:00,205.31,205.45,205.3,205.32,2990.0,203.1621,203.3006,203.1522,203.172,2990.0
2024-10-07 13:50:00,205.26,205.27,205.07,205.12,3522.0,203.1126,203.1225,202.9246,202.9741,3522.0
2024-10-07 14:00:00,205.17,205.2,205.05,205.17,5453.0,203.0236,203.0533,202.9048,203.0236,5453.0
2024-10-07 14:10:00,205.13,205.28,205.09,205.09,5501.0,202.984,203.1324,202.9444,202.9444,5501.0
2024-10-07 14:20:00,205.12,205.13,204.95,205.08,6222.0,202.9741,202.984,202.8059,202.9345,6222.0
2024-10-07 14:30:00,205.03,205.08,204.69,204.88,6706.0,202.885,202.9345,202.5486,202.7366,6706.0
2024-10-07 14:40:00,204.91,204.92,204.53,204.64,6212.0,202.7663,202.7762,202.3903,202.4991,6212.0
2024-10-07 14:50:00,204.64,204.81,204.59,204.67,5540.0,202.4991,202.6673,202.4496,202.5288,5540.0
2024-10-07 15:00:00,204.68,204.97,204.65,204.97,8252.0,202.5387,202.8257,202.509,202.8257,8252.0
2024-10-07 15:10:00,205.01,205.28,204.93,205.22,3903.0,202.8652,203.1324,202.7861,203.073,3903.0
2024-10-07 15:20:00,205.21,205.28,205.1,205.28,5174.0,203.0631,203.1324,202.9543,203.1324,5174.0
2024-10-07 15:30:00,205.25,205.26,204.8,204.85,9343.0,203.1027,203.1126,202.6574,202.7069,9343.0
2024-10-07 15:40:00,204.89,204.95,204.68,204.95,19454.0,202.7465,202.8059,202.5387,202.8059,19454.0
2024-10-07 15:50:00,204.81,205.45,204.79,205.39,147533.0,202.6673,203.3006,202.6475,203.2413,147533.0
2024-10-08 09:30:00,206.7,207.0,206.16,207.0,21769.0,204.5376,204.8344,204.0032,204.8344,21769.0
2024-10-08 09:40:00,206.87,208.1,206.75,208.03,13254.0,204.7058,205.9229,204.587,205.8536,13254.0
2024-10-08 09:50:00,208.02,208.09,207.58,207.61,8614.0,205.8438,205.913,205.4084,205.438,8614.0
2024-10-08 10:00:00,207.57,207.64,207.19,207.29,17879.0,205.3985,205.4677,205.0224,205.1214,17879.0
2024-10-08 10:10:00,207.36,207.37,206.74,207.02,11189.0,205.1907,205.2006,204.5771,204.8542,11189.0
2024-10-08 10:20:00,207.01,207.24,206.94,207.08,5606.0,204.8443,205.0719,204.775,204.9136,5606.0
2024-10-08 10:30:00,207.09,207.39,207.01,207.18,8895.0,204.9235,205.2203,204.8443,205.0125,8895.0
2024-10-08 10:40:00,207.19,207.68,207.03,207.4,9380.0,205.0224,205.5073,204.8641,205.2302,9380.0
2024-10-08 10:50:00,207.34,207.47,207.27,207.37,3933.0,205.1709,205.2995,205.1016,205.2006,3933.0
2024-10-08 11:00:00,207.42,207.57,207.28,207.51,6005.0,205.25,205.3985,205.1115,205.3391,6005.0
2024-10-08 11:10:00,207.41,208.14,207.31,208.14,9186.0,205.2401,205.9625,205.1412,205.9625,9186.0
2024-10-08 11:20:00,208.01,208.48,207.76,208.38,15919.0,205.8339,206.2989,205.5865,206.2,15919.0
2024-10-08 11:30:00,208.35,208.54,208.23,208.24,5538.0,206.1703,206.3583,206.0516,206.0614,5538.0
2024-10-08 11:40:00,208.18,208.37,207.98,208.2,9788.0,206.0021,206.1901,205.8042,206.0219,9788.0
2024-10-08 11:50:00,208.34,208.46,208.12,208.16,24431.0,206.1604,206.2791,205.9427,205.9823,24431.0
2024-10-08 12:00:00,208.08,208.36,208.07,208.28,4902.0,205.9031,206.1802,205.8932,206.101,4902.0
2024-10-08 12:10:00,208.31,208.55,208.27,208.55,12907.0,206.1307,206.3682,206.0911,206.3682,12907.0
2024-10-08 12:20:00,208.54,208.75,208.51,208.56,6968.0,206.3583,206.5661,206.3286,206.3781,6968.0
2024-10-08 12:30:00,208.57,208.76,208.57,208.66,6803.0,206.388,206.576,206.388,206.4771,6803.0
2024-10-08 12:40:00,208.71,208.77,208.34,208.45,8286.0,206.5265,206.5859,206.1604,206.2693,8286.0
2024-10-08 12:50:00,208.36,208.42,208.3,208.34,2793.0,206.1802,206.2396,206.1208,206.1604,2793.0
2024-10-08 13:00:00,208.41,208.41,208.04,208.04,3761.0,206.2297,206.2297,205.8635,205.8635,3761.0
2024-10-08 13:10:00,207.99,208.0,207.81,207.9,3955.0,205.8141,205.824,205.6359,205.725,3955.0
2024-10-08 13:20:00,207.76,208.03,207.75,207.95,6487.0,205.5865,205.8536,205.5766,205.7745,6487.0
2024-10-08 13:30:00,207.9,207.9,207.64,207.66,5016.0,205.725,205.725,205.4677,205.4875,5016.0
2024-10-08 13:40:00,207.66,207.97,207.66,207.86,6870.0,205.4875,205.7943,205.4875,205.6854,6870.0
2024-10-08 13:50:00,207.92,208.06,207.8,207.98,5083.0,205.7448,205.8833,205.6261,205.8042,5083.0
2024-10-08 14:00:00,208.03,208.18,207.99,208.14,8836.0,205.8536,206.0021,205.8141,205.9625,8836.0
2024-10-08 14:10:00,208.18,208.38,208.16,208.38,3170.0,206.0021,206.2,205.9823,206.2,3170.0
2024-10-08 14:20:00,208.34,208.38,208.25,208.37,3093.0,206.1604,206.2,206.0713,206.1901,3093.0
2024-10-08 14:30:00,208.32,208.64,208.26,208.63,5152.0,206.1406,206.4573,206.0812,206.4474,5152.0
2024-10-08 14:40:00,208.61,208.61,208.43,208.52,6122.0,206.4276,206.4276,206.2495,206.3385,6122.0
2024-10-08 14:50:00,208.58,208.68,208.51,208.52,5313.0,206.3979,206.4968,206.3286,206.3385,5313.0
2024-10-08 15:00:00,208.51,208.61,208.47,208.57,9234.0,206.3286,206.4276,206.289,206.388,9234.0
2024-10-08 15:10:00,208.61,208.88,208.61,208.86,6261.0,206.4276,206.6948,206.4276,206.675,6261.0
2024-10-08 15:20:00,208.85,208.88,208.69,208.71,10459.0,206.6651,206.6948,206.5067,206.5265,10459.0
2024-10-08 15:30:00,208.74,208.95,208.73,208.95,10607.0,206.5562,206.764,206.5463,206.764,10607.0
2024-10-08 15:40:00,208.93,208.97,208.76,208.83,10998.0,206.7442,206.7838,206.576,206.6453,10998.0
2024-10-08 15:50:00,208.78,208.94,208.6,208.63,84690.0,206.5958,206.7541,206.4177,206.4474,84690.0
2024-10-09 09:30:00,209.02,209.69,208.31,209.5,25571.0,206.8333,207.4963,206.1307,207.3083,25571.0
2024-10-09 09:40:00,209.67,210.26,209.6,210.13,9514.0,207.4765,208.0603,207.4072,207.9317,9514.0
2024-10-09 09:50:00,210.13,210.65,210.04,210.59,10198.0,207.9317,208.4462,207.8426,208.3869,10198.0
2024-10-09 10:00:00,210.58,210.65,210.2,210.45,18213.0,208.377,208.4462,208.0009,208.2483,18213.0
2024-10-09 10:10:00,210.5,210.64,210.14,210.25,5842.0,208.2978,208.4363,207.9416,208.0504,5842.0
2024-10-09 10:20:00,210.24,210.44,210.0,210.03,10621.0,208.0405,208.2384,207.803,207.8327,10621.0
2024-10-09 10:30:00,210.1,210.3,209.81,210.21,11586.0,207.902,208.0999,207.615,208.0108,11586.0
2024-10-09 10:40:00,210.24,210.99,210.24,210.82,20020.0,208.0405,208.7827,208.0405,208.6145,20020.0
2024-10-09 10:50:00,210.81,211.01,210.62,210.74,13665.0,208.6046,208.8025,208.4165,208.5353,13665.0
2024-10-09 11:00:00,210.75,211.0,210.74,210.92,8058.0,208.5452,208.7926,208.5353,208.7134,8058.0
2024-10-09 11:10:00,210.96,210.98,210.12,210.15,9098.0,208.753,208.7728,207.9218,207.9515,9098.0
2024-10-09 11:20:00,210.15,210.31,210.12,210.2,7890.0,207.9515,208.1098,207.9218,208.0009,7890.0
2024-10-09 11:30:00,210.14,210.75,210.14,210.75,6684.0,207.9416,208.5452,207.9416,208.5452,6684.0
2024-10-09 11:40:00,210.76,210.97,210.73,210.91,5292.0,208.5551,208.7629,208.5254,208.7035,5292.0
2024-10-09 11:50:00,210.91,211.15,210.79,211.13,11010.0,208.7035,208.941,208.5848,208.9212,11010.0
2024-10-09 12:00:00,211.13,211.8,211.13,211.75,8967.0,208.9212,209.5842,208.9212,209.5347,8967.0
2024-10-09 12:10:00,211.76,212.11,211.68,211.74,28340.0,209.5446,209.891,209.4655,209.5248,28340.0
2024-10-09 12:20:00,211.73,211.81,211.33,211.39,13256.0,209.5149,209.5941,209.1191,209.1785,13256.0
2024-10-09 12:30:00,211.38,211.5,211.3,211.43,15675.0,209.1686,209.2873,209.0894,209.2181,15675.0
2024-10-09 12:40:00,211.45,211.51,211.37,211.51,9806.0,209.2379,209.2972,209.1587,209.2972,9806.0
2024-10-09 12:50:00,211.47,211.48,211.31,211.37,13522.0,209.2577,209.2676,209.0993,209.1587,13522.0
2024-10-09 13:00:00,211.37,211.42,211.26,211.37,13620.0,209.1587,209.2082,209.0499,209.1587,13620.0
2024-10-09 13:10:00,211.4,211.8,211.36,211.76,16349.0,209.1884,209.5842,209.1488,209.5446,16349.0
2024-10-09 13:20:00,211.8,211.83,211.68,211.77,14335.0,209.5842,209.6139,209.4655,209.5545,14335.0
2024-10-09 13:30:00,211.77,211.87,211.71,211.77,18190.0,209.5545,209.6535,209.4951,209.5545,18190.0
2024-10-09 13:40:00,211.76,211.84,211.66,211.76,15480.0,209.5446,209.6238,209.4457,209.5446,15480.0
2024-10-09 13:50:00,211.73,211.76,211.52,211.6,16930.0,209.5149,209.5446,209.3071,209.3863,16930.0
2024-10-09 14:00:00,211.56,211.66,211.49,211.6,11061.0,209.3467,209.4457,209.2774,209.3863,11061.0
2024-10-09 14:10:00,211.61,211.61,211.34,211.48,9693.0,209.3962,209.3962,209.129,209.2676,9693.0
2024-10-09 14:20:00,211.51,211.55,211.33,211.36,14307.0,209.2972,209.3368,209.1191,209.1488,14307.0
2024-10-09 14:30:00,211.36,211.59,211.35,211.59,11720.0,209.1488,209.3764,209.1389,209.3764,11720.0
2024-10-09 14:40:00,211.55,211.73,211.55,211.72,16121.0,209.3368,209.5149,209.3368,209.505,16121.0
2024-10-09 14:50:00,211.68,211.85,211.48,211.85,17737.0,209.4655,209.6337,209.2676,209.6337,17737.0
2024-10-09 15:00:00,211.84,212.05,211.81,211.96,15583.0,209.6238,209.8316,209.5941,209.7425,15583.0
2024-10-09 15:10:00,212.0,212.27,211.99,212.27,19189.0,209.7821,210.0493,209.7722,210.0493,19189.0
2024-10-09 15:20:00,212.23,212.34,212.17,212.33,17244.0,210.0097,210.1186,209.9503,210.1087,17244.0
2024-10-09 15:30:00,212.35,212.44,212.12,212.14,31365.0,210.1285,210.2175,209.9009,209.9206,31365.0
2024-10-09 15:40:00,212.1,212.5,212.02,212.32,42615.0,209.8811,210.2769,209.8019,210.0988,42615.0
2024-10-09 15:50:00,212.34,212.56,212.2,212.23,108412.0,210.1186,210.3363,209.98,210.0097,108412.0
2024-10-10 09:30:00,212.6,213.0,212.02,212.66,34833.0,210.3758,210.7717,209.8019,210.4352,34833.0
2024-10-10 09:40:00,212.77,212.95,211.88,212.95,12606.0,210.5441,210.7222,209.6634,210.7222,12606.0
2024-10-10 09:50:00,213.08,213.57,212.62,212.67,18270.0,210.8508,211.3357,210.3956,210.4451,18270.0
2024-10-10 10:00:00,212.63,212.75,212.14,212.24,10509.0,210.4055,210.5243,209.9206,210.0196,10509.0
2024-10-10 10:10:00,212.07,212.22,211.74,211.93,6352.0,209.8514,209.9998,209.5248,209.7128,6352.0
2024-10-10 10:20:00,211.88,212.3,211.56,211.57,11413.0,209.6634,210.079,209.3467,209.3566,11413.0
2024-10-10 10:30:00,211.56,211.88,211.38,211.48,9724.0,209.3467,209.6634,209.1686,209.2676,9724.0
2024-10-10 10:40:00,211.51,211.57,211.2,211.5,6869.0,209.2972,209.3566,208.9905,209.2873,6869.0
2024-10-10 10:50:00,211.41,211.43,211.07,211.19,6878.0,209.1983,209.2181,208.8618,208.9806,6878.0
2024-10-10 11:00:00,211.25,211.48,211.23,211.39,5570.0,209.04,209.2676,209.0202,209.1785,5570.0
2024-10-10 11:10:00,211.5,211.57,211.26,211.42,9680.0,209.2873,209.3566,209.0499,209.2082,9680.0
2024-10-10 11:20:00,211.43,211.44,211.29,211.39,3500.0,209.2181,209.228,209.0795,209.1785,3500.0
2024-10-10 11:30:00,211.41,211.41,211.1,211.28,7435.0,209.1983,209.1983,208.8915,209.0696,7435.0
2024-10-10 11:40:00,211.35,211.41,211.09,211.09,3487.0,209.1389,209.1983,208.8816,208.8816,3487.0
2024-10-10 11:50:00,211.08,211.14,211.0,211.13,4694.0,208.8717,208.9311,208.7926,208.9212,4694.0
2024-10-10 12:00:00,211.09,211.16,210.96,211.14,3854.0,208.8816,208.9509,208.753,208.9311,3854.0
2024-10-10 12:10:00,211.18,211.48,211.13,211.48,5782.0,208.9707,209.2676,208.9212,209.2676,5782.0
2024-10-10 12:20:00,211.49,211.66,211.45,211.65,11949.0,209.2774,209.4457,209.2379,209.4358,11949.0
2024-10-10 12:30:00,211.63,211.83,211.58,211.8,4297.0,209.416,209.6139,209.3665,209.5842,4297.0
2024-10-10 12:40:00,211.78,211.81,211.4,211.43,6185.0,209.5644,209.5941,209.1884,209.2181,6185.0
2024-10-10 12:50:00,211.43,211.78,211.42,211.67,5170.0,209.2181,209.5644,209.2082,209.4556,5170.0
2024-10-10 13:00:00,211.64,211.7,211.49,211.7,6829.0,209.4259,209.4853,209.2774,209.4853,6829.0
2024-10-10 13:10:00,211.71,211.71,211.52,211.62,5431.0,209.4951,209.4951,209.3071,209.4061,5431.0
2024-10-10 13:20:00,211.63,211.75,211.63,211.75,4946.0,209.416,209.5347,209.416,209.5347,4946.0
2024-10-10 13:30:00,211.75,211.81,211.67,211.68,3937.0,209.5347,209.5941,209.4556,209.4655,3937.0
2024-10-10 13:40:00,211.67,211.72,211.58,211.61,4769.0,209.4556,209.505,209.3665,209.3962,4769.0
2024-10-10 13:50:00,211.55,211.6,211.37,211.6,6766.0,209.3368,209.3863,209.1587,209.3863,6766.0
2024-10-10 14:00:00,211.65,211.65,211.31,211.42,3439.0,209.4358,209.4358,209.0993,209.2082,3439.0
2024-10-10 14:10:00,211.38,211.41,211.27,211.27,2608.0,209.1686,209.1983,209.0597,209.0597,2608.0
2024-10-10 14:20:00,211.32,211.41,211.15,211.17,5835.0,209.1092,209.1983,208.941,208.9608,5835.0
2024-10-10 14:30:00,211.12,211.24,211.01,211.22,6632.0,208.9113,209.0301,208.8025,209.0103,6632.0
2024-10-10 14:40:00,211.23,211.23,210.91,211.14,4630.0,209.0202,209.0202,208.7035,208.9311,4630.0
2024-10-10 14:50:00,211.14,211.17,210.95,211.17,3394.0,208.9311,208.9608,208.7431,208.9608,3394.0
2024-10-10 15:00:00,211.16,211.22,211.1,211.15,4165.0,208.9509,209.0103,208.8915,208.941,4165.0
2024-10-10 15:10:00,211.17,211.29,211.08,211.26,8551.0,208.9608,209.0795,208.8717,209.0499,8551.0
2024-10-10 15:20:00,211.28,211.4,211.13,211.18,8576.0,209.0696,209.1884,208.9212,208.9707,8576.0
2024-10-10 15:30:00,211.16,211.31,211.01,211.14,13538.0,208.9509,209.0993,208.8025,208.9311,13538.0
2024-10-10 15:40:00,211.18,211.27,211.1,211.25,19372.0,208.9707,209.0597,208.8915,209.04,19372.0
2024-10-10 15:50:00,211.26,211.63,211.21,211.25,78450.0,209.0499,209.416,209.0004,209.04,78450.0
2024-10-11 09:30:00,211.91,212.35,211.54,212.0,31359.0,209.6931,210.1285,209.3269,209.7821,31359.0
2024-10-11 09:40:00,212.11,212.13,211.7,211.7,11655.0,209.891,209.9108,209.4853,209.4853,11655.0
2024-10-11 09:50:00,211.58,211.63,211.07,211.07,2383.0,209.3665,209.416,208.8618,208.8618,2383.0
2024-10-11 10:00:00,211.1,211.17,210.89,211.16,29930.0,208.8915,208.9608,208.6837,208.9509,29930.0
2024-10-11 10:10:00,211.2,211.5,211.18,211.36,18071.0,208.9905,209.2873,208.9707,209.1488,18071.0
2024-10-11 10:20:00,211.31,211.76,211.3,211.66,12497.0,209.0993,209.5446,209.0894,209.4457,12497.0
2024-10-11 10:30:00,211.73,211.91,211.58,211.58,7199.0,209.5149,209.6931,209.3665,209.3665,7199.0
2024-10-11 10:40:00,211.58,211.87,211.53,211.87,4216.0,209.3665,209.6535,209.317,209.6535,4216.0
2024-10-11 10:50:00,211.89,211.97,211.61,211.66,6760.0,209.6733,209.7524,209.3962,209.4457,6760.0
2024-10-11 11:00:00,211.65,211.7,211.37,211.63,6059.0,209.4358,209.4853,209.1587,209.416,6059.0
2024-10-11 11:10:00,211.67,211.87,211.63,211.87,4978.0,209.4556,209.6535,209.416,209.6535,4978.0
2024-10-11 11:20:00,211.82,211.83,211.56,211.58,5016.0,209.604,209.6139,209.3467,209.3665,5016.0
2024-10-11 11:30:00,211.63,212.06,211.46,211.82,5992.0,209.416,209.8415,209.2478,209.604,5992.0
2024-10-11 11:40:00,211.9,211.9,211.65,211.71,4336.0,209.6832,209.6832,209.4358,209.4951,4336.0
2024-10-11 11:50:00,211.73,211.74,211.53,211.66,5414.0,209.5149,209.5248,209.317,209.4457,5414.0
2024-10-11 12:00:00,211.59,211.66,211.29,211.37,3202.0,209.3764,209.4457,209.0795,209.1587,3202.0
2024-10-11 12:10:00,211.34,211.41,211.19,211.21,4351.0,209.129,209.1983,208.9806,209.0004,4351.0
2024-10-11 12:20:00,211.21,211.21,210.92,210.93,3166.0,209.0004,209.0004,208.7134,208.7233,3166.0
2024-10-11 12:30:00,210.97,211.12,210.94,210.94,3583.0,208.7629,208.9113,208.7332,208.7332,3583.0
2024-10-11 12:40:00,210.94,210.94,210.77,210.88,4663.0,208.7332,208.7332,208.565,208.6738,4663.0
2024-10-11 12:50:00,210.88,211.07,210.87,211.06,5924.0,208.6738,208.8618,208.6639,208.8519,5924.0
2024-10-11 13:00:00,211.12,211.17,210.95,211.01,4695.0,208.9113,208.9608,208.7431,208.8025,4695.0
2024-10-11 13:10:00,211.04,211.15,210.93,210.96,6049.0,208.8322,208.941,208.7233,208.753,6049.0
2024-10-11 13:20:00,211.05,211.16,210.97,211.16,5809.0,208.8421,208.9509,208.7629,208.9509,5809.0
2024-10-11 13:30:00,211.16,211.22,211.08,211.22,5947.0,208.9509,209.0103,208.8717,209.0103,5947.0
2024-10-11 13:40:00,211.22,211.25,211.01,211.02,10449.0,209.0103,209.04,208.8025,208.8124,10449.0
2024-10-11 13:50:00,210.94,211.08,210.84,211.01,6181.0,208.7332,208.8717,208.6342,208.8025,6181.0
2024-10-11 14:00:00,211.01,211.08,210.96,210.97,4858.0,208.8025,208.8717,208.753,208.7629,4858.0
2024-10-11 14:10:00,210.98,211.11,210.94,211.11,8649.0,208.7728,208.9014,208.7332,208.9014,8649.0
2024-10-11 14:20:00,211.15,211.17,211.0,211.0,3340.0,208.941,208.9608,208.7926,208.7926,3340.0
2024-10-11 14:30:00,211.02,211.08,210.86,210.86,6263.0,208.8124,208.8717,208.654,208.654,6263.0
2024-10-11 14:40:00,210.82,211.01,210.82,210.93,5432.0,208.6145,208.8025,208.6145,208.7233,5432.0
2024-10-11 14:50:00,210.88,211.15,210.87,211.15,5860.0,208.6738,208.941,208.6639,208.941,5860.0
2024-10-11 15:00:00,211.16,211.49,211.13,211.45,9274.0,208.9509,209.2774,208.9212,209.2379,9274.0
2024-10-11 15:10:00,211.41,211.6,211.25,211.4,10803.0,209.1983,209.3863,209.04,209.1884,10803.0
2024-10-11 15:20:00,211.44,211.61,211.44,211.53,6381.0,209.228,209.3962,209.228,209.317,6381.0
2024-10-11 15:30:00,211.53,211.54,211.19,211.37,25543.0,209.317,209.3269,208.9806,209.1587,25543.0
2024-10-11 15:40:00,211.34,211.49,211.27,211.49,17061.0,209.129,209.2774,209.0597,209.2774,17061.0
2024-10-11 15:50:00,211.5,211.9,211.5,211.84,99129.0,209.2873,209.6832,209.2873,209.6238,99129.0
2024-10-14 09:30:00,212.35,212.79,211.8,212.65,37774.0,210.1285,210.5638,209.5842,210.4253,37774.0
2024-10-14 09:40:00,212.59,212.59,212.1,212.41,2391.0,210.3659,210.3659,209.8811,210.1878,2391.0
2024-10-14 09:50:00,212.3,212.82,212.13,212.63,6903.0,210.079,210.5935,209.9108,210.4055,6903.0
2024-10-14 10:00:00,212.6,212.92,212.46,212.79,9571.0,210.3758,210.6925,210.2373,210.5638,9571.0
2024-10-14 10:10:00,212.97,213.75,212.96,213.75,4483.0,210.742,211.5138,210.7321,211.5138,4483.0
2024-10-14 10:20:00,213.63,214.25,213.61,213.84,13326.0,211.3951,212.0086,211.3753,211.6029,13326.0
2024-10-14 10:30:00,213.84,214.11,213.62,213.77,9436.0,211.6029,211.87,211.3852,211.5336,9436.0
2024-10-14 10:40:00,213.65,213.87,213.6,213.69,4140.0,211.4149,211.6325,211.3654,211.4544,4140.0
2024-10-14 10:50:00,213.61,213.81,213.58,213.79,4370.0,211.3753,211.5732,211.3456,211.5534,4370.0
2024-10-14 11:00:00,213.84,213.97,213.46,213.69,3661.0,211.6029,211.7315,211.2268,211.4544,3661.0
2024-10-14 11:10:00,213.71,213.78,213.55,213.76,2719.0,211.4742,211.5435,211.3159,211.5237,2719.0
2024-10-14 11:20:00,213.8,213.85,213.54,213.72,5247.0,211.5633,211.6128,211.306,211.4841,5247.0
2024-10-14 11:30:00,213.72,213.95,213.71,213.9,4414.0,211.4841,211.7117,211.4742,211.6622,4414.0
2024-10-14 11:40:00,213.9,213.98,213.67,213.89,1745.0,211.6622,211.7414,211.4346,211.6523,1745.0
2024-10-14 11:50:00,213.94,213.96,213.82,213.83,1552.0,211.7018,211.7216,211.5831,211.593,1552.0
2024-10-14 12:00:00,213.8,213.92,213.69,213.72,1736.0,211.5633,211.682,211.4544,211.4841,1736.0
2024-10-14 12:10:00,213.69,213.86,213.65,213.8,5078.0,211.4544,211.6227,211.4149,211.5633,5078.0
2024-10-14 12:20:00,213.85,213.93,213.85,213.87,1237.0,211.6128,211.6919,211.6128,211.6325,1237.0
2024-10-14 12:30:00,214.0,214.16,213.91,213.93,12310.0,211.7612,211.9195,211.6721,211.6919,12310.0
2024-10-14 12:40:00,213.88,214.14,213.88,214.11,14820.0,211.6424,211.8997,211.6424,211.87,14820.0
2024-10-14 12:50:00,214.13,214.16,214.06,214.14,5022.0,211.8898,211.9195,211.8206,211.8997,5022.0
2024-10-14 13:00:00,214.1,214.1,213.98,214.03,5246.0,211.8601,211.8601,211.7414,211.7909,5246.0
2024-10-14 13:10:00,213.99,214.01,213.86,213.86,2956.0,211.7513,211.7711,211.6227,211.6227,2956.0
2024-10-14 13:20:00,213.92,213.94,213.78,213.84,10169.0,211.682,211.7018,211.5435,211.6029,10169.0
2024-10-14 13:30:00,213.88,213.88,213.44,213.45,3864.0,211.6424,211.6424,211.207,211.2169,3864.0
2024-10-14 13:40:00,213.52,213.66,213.48,213.49,6081.0,211.2862,211.4247,211.2466,211.2565,6081.0
2024-10-14 13:50:00,213.52,213.68,213.52,213.62,4335.0,211.2862,211.4445,211.2862,211.3852,4335.0
2024-10-14 14:00:00,213.57,214.11,213.44,214.0,3958.0,211.3357,211.87,211.207,211.7612,3958.0
2024-10-14 14:10:00,214.01,214.04,213.92,214.04,1982.0,211.7711,211.8008,211.682,211.8008,1982.0
2024-10-14 14:20:00,214.0,214.0,213.77,213.77,5807.0,211.7612,211.7612,211.5336,211.5336,5807.0
2024-10-14 14:30:00,213.91,213.95,213.77,213.88,3604.0,211.6721,211.7117,211.5336,211.6424,3604.0
2024-10-14 14:40:00,213.82,213.89,213.57,213.71,12828.0,211.5831,211.6523,211.3357,211.4742,12828.0
2024-10-14 14:50:00,213.75,213.8,213.68,213.74,9780.0,211.5138,211.5633,211.4445,211.5039,9780.0
2024-10-14 15:00:00,213.75,213.78,213.6,213.6,7915.0,211.5138,211.5435,211.3654,211.3654,7915.0
2024-10-14 15:10:00,213.58,213.64,213.48,213.63,5414.0,211.3456,211.405,211.2466,211.3951,5414.0
2024-10-14 15:20:00,213.57,213.64,213.48,213.63,14959.0,211.3357,211.405,211.2466,211.3951,14959.0
2024-10-14 15:30:00,213.59,213.63,213.46,213.6,5240.0,211.3555,211.3951,211.2268,211.3654,5240.0
2024-10-14 15:40:00,213.59,213.64,213.32,213.63,29196.0,211.3555,211.405,211.0883,211.3951,29196.0
2024-10-14 15:50:00,213.61,213.63,213.29,213.54,66345.0,211.3753,211.3951,211.0586,211.306,66345.0
2024-10-15 09:30:00,214.54,215.0,214.05,214.63,56934.0,212.2955,212.7507,211.8107,212.3846,56934.0
2024-10-15 09:40:00,214.5,214.65,214.09,214.19,10382.0,212.256,212.4044,211.8502,211.9492,10382.0
2024-10-15 09:50:00,214.27,214.46,213.88,214.05,23410.0,212.0284,212.2164,211.6424,211.8107,23410.0
2024-10-15 10:00:00,214.1,214.2,213.92,214.03,20580.0,211.8601,211.9591,211.682,211.7909,20580.0
2024-10-15 10:10:00,214.11,215.25,214.08,215.08,21676.0,211.87,212.9981,211.8404,212.8299,21676.0
2024-10-15 10:20:00,215.08,215.16,214.7,214.97,15342.0,212.8299,212.9091,212.4539,212.721,15342.0
2024-10-15 10:30:00,214.96,215.9,214.84,215.65,17154.0,212.7111,213.6413,212.5924,213.3939,17154.0
2024-10-15 10:40:00,215.89,216.01,215.12,215.21,36016.0,213.6314,213.7502,212.8695,212.9585,36016.0
2024-10-15 10:50:00,215.08,215.16,214.87,215.14,5791.0,212.8299,212.9091,212.6221,212.8893,5791.0
2024-10-15 11:00:00,215.19,215.55,215.14,215.34,11418.0,212.9387,213.295,212.8893,213.0872,11418.0
2024-10-15 11:10:00,215.3,215.45,215.01,215.36,9399.0,213.0476,213.196,212.7606,213.107,9399.0
2024-10-15 11:20:00,215.37,215.5,215.27,215.47,10816.0,213.1169,213.2455,213.0179,213.2158,10816.0
2024-10-15 11:30:00,215.51,215.52,214.96,215.3,6898.0,213.2554,213.2653,212.7111,213.0476,6898.0
2024-10-15 11:40:00,215.35,215.5,215.31,215.44,3878.0,213.0971,213.2455,213.0575,213.1861,3878.0
2024-10-15 11:50:00,215.36,215.55,215.18,215.32,11709.0,213.107,213.295,212.9288,213.0674,11709.0
2024-10-15 12:00:00,215.27,215.43,215.24,215.34,4167.0,213.0179,213.1762,212.9882,213.0872,4167.0
2024-10-15 12:10:00,215.39,215.53,215.25,215.4,5041.0,213.1366,213.2752,212.9981,213.1465,5041.0
2024-10-15 12:20:00,215.41,215.52,215.32,215.44,4994.0,213.1564,213.2653,213.0674,213.1861,4994.0
2024-10-15 12:30:00,215.42,215.45,215.16,215.29,8442.0,213.1663,213.196,212.9091,213.0377,8442.0
2024-10-15 12:40:00,215.38,215.41,214.96,215.12,9899.0,213.1268,213.1564,212.7111,212.8695,9899.0
2024-10-15 12:50:00,215.09,215.25,215.07,215.07,5268.0,212.8398,212.9981,212.82,212.82,5268.0
2024-10-15 13:00:00,215.14,215.26,215.13,215.25,4708.0,212.8893,213.008,212.8794,212.9981,4708.0
2024-10-15 13:10:00,215.23,215.23,214.94,215.1,5419.0,212.9783,212.9783,212.6914,212.8497,5419.0
2024-10-15 13:20:00,215.1,215.23,215.03,215.23,4200.0,212.8497,212.9783,212.7804,212.9783,4200.0
2024-10-15 13:30:00,215.16,215.16,215.04,215.07,6149.0,212.9091,212.9091,212.7903,212.82,6149.0
2024-10-15 13:40:00,215.1,215.13,214.99,215.02,5689.0,212.8497,212.8794,212.7408,212.7705,5689.0
2024-10-15 13:50:00,215.02,215.05,214.79,215.03,16717.0,212.7705,212.8002,212.5429,212.7804,16717.0
2024-10-15 14:00:00,215.0,215.04,214.85,214.92,6727.0,212.7507,212.7903,212.6023,212.6716,6727.0
2024-10-15 14:10:00,214.93,215.0,214.75,214.77,20839.0,212.6815,212.7507,212.5033,212.5231,20839.0
2024-10-15 14:20:00,214.75,214.95,214.71,214.81,12408.0,212.5033,212.7013,212.4638,212.5627,12408.0
2024-10-15 14:30:00,214.82,214.89,214.61,214.83,15960.0,212.5726,212.6419,212.3648,212.5825,15960.0
2024-10-15 14:40:00,214.84,214.84,214.42,214.53,17757.0,212.5924,212.5924,212.1768,212.2856,17757.0
2024-10-15 14:50:00,214.52,214.8,214.44,214.59,14156.0,212.2757,212.5528,212.1966,212.345,14156.0
2024-10-15 15:00:00,214.66,214.66,214.25,214.25,11815.0,212.4143,212.4143,212.0086,212.0086,11815.0
2024-10-15 15:10:00,214.22,214.34,214.12,214.27,11006.0,211.9789,212.0976,211.8799,212.0284,11006.0
2024-10-15 15:20:00,214.28,214.48,214.06,214.06,12031.0,212.0383,212.2362,211.8206,211.8206,12031.0
2024-10-15 15:30:00,214.1,214.15,213.88,213.97,14614.0,211.8601,211.9096,211.6424,211.7315,14614.0
2024-10-15 15:40:00,214.02,214.1,213.71,213.8,18989.0,211.781,211.8601,211.4742,211.5633,18989.0
2024-10-15 15:50:00,213.76,214.03,213.43,213.79,80878.0,211.5237,211.7909,211.1972,211.5534,80878.0
2024-10-16 09:30:00,213.22,213.79,213.06,213.13,20407.0,210.9893,211.5534,210.831,210.9003,20407.0
2024-10-16 09:40:00,213.12,213.48,212.92,213.34,6853.0,210.8904,211.2466,210.6925,211.1081,6853.0
2024-10-16 09:50:00,213.4,214.03,213.28,214.0,6335.0,211.1675,211.7909,211.0487,211.7612,6335.0
2024-10-16 10:00:00,214.11,214.21,213.49,213.56,6622.0,211.87,211.969,211.2565,211.3258,6622.0
2024-10-16 10:10:00,213.44,213.44,212.84,213.16,9135.0,211.207,211.207,210.6133,210.93,9135.0
2024-10-16 10:20:00,213.08,213.08,212.79,212.92,10078.0,210.8508,210.8508,210.5638,210.6925,10078.0
2024-10-16 10:30:00,212.9,213.58,212.83,213.39,13280.0,210.6727,211.3456,210.6034,211.1576,13280.0
2024-10-16 10:40:00,213.39,213.39,212.51,212.71,15270.0,211.1576,211.1576,210.2868,210.4847,15270.0
2024-10-16 10:50:00,212.78,213.08,212.68,212.8,6594.0,210.554,210.8508,210.455,210.5737,6594.0
2024-10-16 11:00:00,212.8,212.98,212.66,212.81,6542.0,210.5737,210.7519,210.4352,210.5836,6542.0
2024-10-16 11:10:00,212.81,213.03,212.81,212.99,5122.0,210.5836,210.8013,210.5836,210.7618,5122.0
2024-10-16 11:20:00,213.02,213.12,212.86,212.89,2986.0,210.7914,210.8904,210.6331,210.6628,2986.0
2024-10-16 11:30:00,212.88,213.13,212.88,213.13,3979.0,210.6529,210.9003,210.6529,210.9003,3979.0
2024-10-16 11:40:00,213.21,213.29,213.1,213.11,4489.0,210.9795,211.0586,210.8706,210.8805,4489.0
2024-10-16 11:50:00,213.17,213.29,213.08,213.2,3162.0,210.9399,211.0586,210.8508,210.9696,3162.0
2024-10-16 12:00:00,213.26,213.35,213.11,213.21,4072.0,211.0289,211.118,210.8805,210.9795,4072.0
2024-10-16 12:10:00,213.24,213.5,213.23,213.5,2542.0,211.0091,211.2664,210.9992,211.2664,2542.0
2024-10-16 12:20:00,213.42,213.47,213.18,213.33,7474.0,211.1873,211.2367,210.9498,211.0982,7474.0
2024-10-16 12:30:00,213.33,213.33,213.24,213.3,1158.0,211.0982,211.0982,211.0091,211.0685,1158.0
2024-10-16 12:40:00,213.3,213.3,213.21,213.21,2924.0,211.0685,211.0685,210.9795,210.9795,2924.0
2024-10-16 12:50:00,213.21,213.3,213.12,213.12,4090.0,210.9795,211.0685,210.8904,210.8904,4090.0
2024-10-16 13:00:00,213.17,213.31,213.15,213.16,3195.0,210.9399,211.0784,210.9201,210.93,3195.0
2024-10-16 13:10:00,213.09,213.2,212.88,212.88,6357.0,210.8607,210.9696,210.6529,210.6529,6357.0
2024-10-16 13:20:00,212.84,213.02,212.82,213.02,3087.0,210.6133,210.7914,210.5935,210.7914,3087.0
2024-10-16 13:30:00,212.97,213.01,212.89,212.96,6792.0,210.742,210.7815,210.6628,210.7321,6792.0
2024-10-16 13:40:00,213.03,213.06,212.83,212.84,3854.0,210.8013,210.831,210.6034,210.6133,3854.0
2024-10-16 13:50:00,212.85,213.19,212.76,213.19,3628.0,210.6232,210.9597,210.5342,210.9597,3628.0
2024-10-16 14:00:00,213.19,213.42,213.07,213.07,8087.0,210.9597,211.1873,210.8409,210.8409,8087.0
2024-10-16 14:10:00,213.03,213.22,212.95,213.22,5895.0,210.8013,210.9893,210.7222,210.9893,5895.0
2024-10-16 14:20:00,213.15,213.48,213.15,213.34,6232.0,210.9201,211.2466,210.9201,211.1081,6232.0
2024-10-16 14:30:00,213.4,213.65,213.38,213.51,4172.0,211.1675,211.4149,211.1477,211.2763,4172.0
2024-10-16 14:40:00,213.57,213.63,213.34,213.63,8672.0,211.3357,211.3951,211.1081,211.3951,8672.0
2024-10-16 14:50:00,213.54,213.61,213.39,213.44,5910.0,211.306,211.3753,211.1576,211.207,5910.0
2024-10-16 15:00:00,213.5,213.53,213.29,213.51,4451.0,211.2664,211.2961,211.0586,211.2763,4451.0
2024-10-16 15:10:00,213.48,213.77,213.45,213.77,8293.0,211.2466,211.5336,211.2169,211.5336,8293.0
2024-10-16 15:20:00,213.7,213.78,213.59,213.65,5616.0,211.4643,211.5435,211.3555,211.4149,5616.0
2024-10-16 15:30:00,213.55,213.58,213.34,213.58,5574.0,211.3159,211.3456,211.1081,211.3456,5574.0
2024-10-16 15:40:00,213.64,213.72,213.53,213.61,5993.0,211.405,211.4841,211.2961,211.3753,5993.0
2024-10-16 15:50:00,213.58,213.61,213.02,213.14,78882.0,211.3456,211.3753,210.7914,210.9102,78882.0
2024-10-17 09:30:00,214.13,214.49,213.0,213.14,25241.0,211.8898,212.2461,210.7717,210.9102,25241.0
2024-10-17 09:40:00,213.27,213.38,212.69,212.85,11273.0,211.0388,211.1477,210.4649,210.6232,11273.0
2024-10-17 09:50:00,212.95,213.58,212.95,213.55,7958.0,210.7222,211.3456,210.7222,211.3159,7958.0
2024-10-17 10:00:00,213.51,213.65,213.08,213.43,6247.0,211.2763,211.4149,210.8508,211.1972,6247.0
2024-10-17 10:10:00,213.56,213.69,213.09,213.09,3907.0,211.3258,211.4544,210.8607,210.8607,3907.0
2024-10-17 10:20:00,213.05,213.3,212.85,213.02,6980.0,210.8211,211.0685,210.6232,210.7914,6980.0
2024-10-17 10:30:00,212.9,213.14,212.88,213.04,6921.0,210.6727,210.9102,210.6529,210.8112,6921.0
2024-10-17 10:40:00,212.96,213.05,212.86,213.05,3513.0,210.7321,210.8211,210.6331,210.8211,3513.0
2024-10-17 10:50:00,212.97,213.15,212.81,212.83,2552.0,210.742,210.9201,210.5836,210.6034,2552.0
2024-10-17 11:00:00,212.88,212.89,212.5,212.62,2973.0,210.6529,210.6628,210.2769,210.3956,2973.0
2024-10-17 11:10:00,212.49,212.72,212.49,212.67,3791.0,210.267,210.4946,210.267,210.4451,3791.0
2024-10-17 11:20:00,212.68,212.71,212.51,212.58,3959.0,210.455,210.4847,210.2868,210.356,3959.0
2024-10-17 11:30:00,212.7,212.81,212.66,212.7,2386.0,210.4748,210.5836,210.4352,210.4748,2386.0
2024-10-17 11:40:00,212.67,212.77,212.45,212.47,3697.0,210.4451,210.5441,210.2274,210.2472,3697.0
2024-10-17 11:50:00,212.46,212.54,212.41,212.41,3520.0,210.2373,210.3165,210.1878,210.1878,3520.0
2024-10-17 12:00:00,212.52,212.55,212.35,212.35,3386.0,210.2967,210.3264,210.1285,210.1285,3386.0
2024-10-17 12:10:00,212.35,212.51,212.34,212.42,4127.0,210.1285,210.2868,210.1186,210.1977,4127.0
2024-10-17 12:20:00,212.38,212.63,212.37,212.49,5707.0,210.1581,210.4055,210.1482,210.267,5707.0
2024-10-17 12:30:00,212.39,212.5,212.39,212.44,646.0,210.168,210.2769,210.168,210.2175,646.0
2024-10-17 12:40:00,212.4,212.7,212.4,212.7,6357.0,210.1779,210.4748,210.1779,210.4748,6357.0
2024-10-17 12:50:00,212.73,212.92,212.69,212.92,4125.0,210.5045,210.6925,210.4649,210.6925,4125.0
2024-10-17 13:00:00,213.03,213.03,212.73,212.73,4699.0,210.8013,210.8013,210.5045,210.5045,4699.0
2024-10-17 13:10:00,212.74,212.74,212.5,212.56,1748.0,210.5144,210.5144,210.2769,210.3363,1748.0
2024-10-17 13:20:00,212.55,212.65,212.25,212.36,2728.0,210.3264,210.4253,210.0295,210.1383,2728.0
2024-10-17 13:30:00,212.32,212.44,212.22,212.44,5108.0,210.0988,210.2175,209.9998,210.2175,5108.0
2024-10-17 13:40:00,212.44,212.61,212.43,212.52,4244.0,210.2175,210.3857,210.2076,210.2967,4244.0
2024-10-17 13:50:00,212.56,212.74,212.55,212.73,4681.0,210.3363,210.5144,210.3264,210.5045,4681.0
2024-10-17 14:00:00,212.65,212.65,212.2,212.2,1909.0,210.4253,210.4253,209.98,209.98,1909.0
2024-10-17 14:10:00,212.17,212.34,212.14,212.14,5444.0,209.9503,210.1186,209.9206,209.9206,5444.0
2024-10-17 14:20:00,212.21,212.47,212.2,212.35,3939.0,209.9899,210.2472,209.98,210.1285,3939.0
2024-10-17 14:30:00,212.28,212.5,212.26,212.39,3435.0,210.0592,210.2769,210.0394,210.168,3435.0
2024-10-17 14:40:00,212.33,212.41,212.31,212.34,2612.0,210.1087,210.1878,210.0889,210.1186,2612.0
2024-10-17 14:50:00,212.33,212.53,212.33,212.53,5527.0,210.1087,210.3066,210.1087,210.3066,5527.0
2024-10-17 15:00:00,212.5,212.54,212.31,212.46,6340.0,210.2769,210.3165,210.0889,210.2373,6340.0
2024-10-17 15:10:00,212.46,212.59,212.46,212.57,4235.0,210.2373,210.3659,210.2373,210.3461,4235.0
2024-10-17 15:20:00,212.52,212.55,212.44,212.55,6187.0,210.2967,210.3264,210.2175,210.3264,6187.0
2024-10-17 15:30:00,212.53,212.67,212.36,212.42,7414.0,210.3066,210.4451,210.1383,210.1977,7414.0
2024-10-17 15:40:00,212.41,212.65,212.36,212.57,16626.0,210.1878,210.4253,210.1383,210.3461,16626.0
2024-10-17 15:50:00,212.61,213.15,212.59,213.08,54645.0,210.3857,210.9201,210.3659,210.8508,54645.0
2024-10-18 09:30:00,213.39,213.5,212.39,212.51,120330.0,211.1576,211.2664,210.168,210.2868,120330.0
2024-10-18 09:40:00,212.38,213.18,212.0,212.94,4409.0,210.1581,210.9498,209.7821,210.7123,4409.0
2024-10-18 09:50:00,213.0,213.0,212.29,212.63,5025.0,210.7717,210.7717,210.0691,210.4055,5025.0
2024-10-18 10:00:00,212.51,212.87,212.28,212.87,5616.0,210.2868,210.643,210.0592,210.643,5616.0
2024-10-18 10:10:00,212.83,213.24,212.73,213.13,8532.0,210.6034,211.0091,210.5045,210.9003,8532.0
2024-10-18 10:20:00,212.94,213.0,212.68,212.86,2335.0,210.7123,210.7717,210.455,210.6331,2335.0
2024-10-18 10:30:00,212.86,212.86,212.52,212.65,3188.0,210.6331,210.6331,210.2967,210.4253,3188.0
2024-10-18 10:40:00,212.59,212.74,212.43,212.43,7062.0,210.3659,210.5144,210.2076,210.2076,7062.0
2024-10-18 10:50:00,212.47,212.88,212.46,212.85,2198.0,210.2472,210.6529,210.2373,210.6232,2198.0
2024-10-18 11:00:00,212.72,213.09,212.72,212.98,1579.0,210.4946,210.8607,210.4946,210.7519,1579.0
2024-10-18 11:10:00,212.97,213.12,212.97,213.06,749.0,210.742,210.8904,210.742,210.831,749.0
2024-10-18 11:20:00,213.05,213.12,212.9,212.93,5850.0,210.8211,210.8904,210.6727,210.7024,5850.0
2024-10-18 11:30:00,212.93,213.1,212.91,213.1,4926.0,210.7024,210.8706,210.6826,210.8706,4926.0
2024-10-18 11:40:00,213.1,213.25,213.03,213.03,3614.0,210.8706,211.019,210.8013,210.8013,3614.0
2024-10-18 11:50:00,213.02,213.15,212.9,212.9,2615.0,210.7914,210.9201,210.6727,210.6727,2615.0
2024-10-18 12:00:00,212.9,212.98,212.84,212.88,4445.0,210.6727,210.7519,210.6133,210.6529,4445.0
2024-10-18 12:10:00,212.88,213.26,212.84,213.26,5522.0,210.6529,211.0289,210.6133,211.0289,5522.0
2024-10-18 12:20:00,213.27,213.33,212.82,212.87,20719.0,211.0388,211.0982,210.5935,210.643,20719.0
2024-10-18 12:30:00,212.87,213.0,212.73,212.87,2631.0,210.643,210.7717,210.5045,210.643,2631.0
2024-10-18 12:40:00,212.94,213.0,212.87,212.9,4437.0,210.7123,210.7717,210.643,210.6727,4437.0
2024-10-18 12:50:00,212.9,213.2,212.88,213.1,13693.0,210.6727,210.9696,210.6529,210.8706,13693.0
2024-10-18 13:00:00,213.12,213.21,213.12,213.2,2386.0,210.8904,210.9795,210.8904,210.9696,2386.0
2024-10-18 13:10:00,213.23,213.24,213.07,213.07,2111.0,210.9992,211.0091,210.8409,210.8409,2111.0
2024-10-18 13:20:00,213.09,213.1,213.0,213.1,1366.0,210.8607,210.8706,210.7717,210.8706,1366.0
2024-10-18 13:30:00,212.93,213.01,212.92,212.96,1764.0,210.7024,210.7815,210.6925,210.7321,1764.0
2024-10-18 13:40:00,212.98,213.1,212.96,212.97,2699.0,210.7519,210.8706,210.7321,210.742,2699.0
2024-10-18 13:50:00,212.97,213.07,212.85,212.85,1701.0,210.742,210.8409,210.6232,210.6232,1701.0
2024-10-18 14:00:00,212.85,213.01,212.74,212.87,3254.0,210.6232,210.7815,210.5144,210.643,3254.0
2024-10-18 14:10:00,212.91,213.16,212.91,213.16,2847.0,210.6826,210.93,210.6826,210.93,2847.0
2024-10-18 14:20:00,213.16,213.42,213.14,213.31,3648.0,210.93,211.1873,210.9102,211.0784,3648.0
2024-10-18 14:30:00,213.25,213.25,213.08,213.13,1406.0,211.019,211.019,210.8508,210.9003,1406.0
2024-10-18 14:40:00,213.13,213.34,213.11,213.19,1594.0,210.9003,211.1081,210.8805,210.9597,1594.0
2024-10-18 14:50:00,213.19,213.21,213.07,213.08,1278.0,210.9597,210.9795,210.8409,210.8508,1278.0
2024-10-18 15:00:00,213.06,213.06,212.89,212.94,2336.0,210.831,210.831,210.6628,210.7123,2336.0
2024-10-18 15:10:00,212.9,212.97,212.86,212.87,1100.0,210.6727,210.742,210.6331,210.643,1100.0
2024-10-18 15:20:00,212.88,212.94,212.78,212.79,5737.0,210.6529,210.7123,210.554,210.5638,5737.0
2024-10-18 15:30:00,212.85,213.05,212.85,213.04,4330.0,210.6232,210.8211,210.6232,210.8112,4330.0
2024-10-18 15:40:00,212.98,213.23,212.98,213.16,9764.0,210.7519,210.9992,210.7519,210.93,9764.0
2024-10-18 15:50:00,213.09,213.19,212.64,212.76,69940.0,210.8607,210.9597,210.4154,210.5342,69940.0
2024-10-21 09:30:00,212.56,212.75,212.07,212.64,33768.0,210.3363,210.5243,209.8514,210.4154,33768.0
2024-10-21 09:40:00,212.65,212.93,212.22,212.63,38115.0,210.4253,210.7024,209.9998,210.4055,38115.0
2024-10-21 09:50:00,212.63,212.8,212.28,212.39,7411.0,210.4055,210.5737,210.0592,210.168,7411.0
2024-10-21 10:00:00,212.38,212.65,212.18,212.22,13768.0,210.1581,210.4253,209.9602,209.9998,13768.0
2024-10-21 10:10:00,212.22,212.36,211.93,212.0,8114.0,209.9998,210.1383,209.7128,209.7821,8114.0
2024-10-21 10:20:00,212.13,212.13,211.58,211.67,7368.0,209.9108,209.9108,209.3665,209.4556,7368.0
2024-10-21 10:30:00,211.61,212.07,211.48,212.07,7187.0,209.3962,209.8514,209.2676,209.8514,7187.0
2024-10-21 10:40:00,212.13,212.13,211.8,211.82,5475.0,209.9108,209.9108,209.5842,209.604,5475.0
2024-10-21 10:50:00,211.86,211.91,211.51,211.61,4543.0,209.6436,209.6931,209.2972,209.3962,4543.0
2024-10-21 11:00:00,211.52,211.59,210.7,210.99,15861.0,209.3071,209.3764,208.4957,208.7827,15861.0
2024-10-21 11:10:00,211.03,211.11,210.85,211.0,3014.0,208.8223,208.9014,208.6441,208.7926,3014.0
2024-10-21 11:20:00,210.91,210.95,210.51,210.58,3130.0,208.7035,208.7431,208.3077,208.377,3130.0
2024-10-21 11:30:00,210.58,210.63,210.43,210.48,7840.0,208.377,208.4264,208.2285,208.278,7840.0
2024-10-21 11:40:00,210.41,210.69,210.37,210.59,5972.0,208.2087,208.4858,208.1692,208.3869,5972.0
2024-10-21 11:50:00,210.59,210.89,210.59,210.83,4238.0,208.3869,208.6837,208.3869,208.6244,4238.0
2024-10-21 12:00:00,210.78,210.87,210.59,210.72,5042.0,208.5749,208.6639,208.3869,208.5155,5042.0
2024-10-21 12:10:00,210.7,210.74,210.59,210.65,5569.0,208.4957,208.5353,208.3869,208.4462,5569.0
2024-10-21 12:20:00,210.75,211.16,210.75,211.1,4343.0,208.5452,208.9509,208.5452,208.8915,4343.0
2024-10-21 12:30:00,211.08,211.08,210.95,211.01,1824.0,208.8717,208.8717,208.7431,208.8025,1824.0
2024-10-21 12:40:00,211.02,211.06,211.0,211.02,2067.0,208.8124,208.8519,208.7926,208.8124,2067.0
2024-10-21 12:50:00,211.03,211.27,210.97,211.27,5293.0,208.8223,209.0597,208.7629,209.0597,5293.0
2024-10-21 13:00:00,211.26,211.36,211.17,211.36,2536.0,209.0499,209.1488,208.9608,209.1488,2536.0
2024-10-21 13:10:00,211.31,211.37,211.29,211.35,3019.0,209.0993,209.1587,209.0795,209.1389,3019.0
2024-10-21 13:20:00,211.34,211.43,211.34,211.41,3141.0,209.129,209.2181,209.129,209.1983,3141.0
2024-10-21 13:30:00,211.39,211.47,211.36,211.37,3859.0,209.1785,209.2577,209.1488,209.1587,3859.0
2024-10-21 13:40:00,211.45,211.58,211.44,211.49,3512.0,209.2379,209.3665,209.228,209.2774,3512.0
2024-10-21 13:50:00,211.53,211.66,211.48,211.52,5607.0,209.317,209.4457,209.2676,209.3071,5607.0
2024-10-21 14:00:00,211.51,211.56,211.41,211.44,6835.0,209.2972,209.3467,209.1983,209.228,6835.0
2024-10-21 14:10:00,211.44,211.44,211.13,211.23,8625.0,209.228,209.228,208.9212,209.0202,8625.0
2024-10-21 14:20:00,211.26,211.26,211.12,211.23,4743.0,209.0499,209.0499,208.9113,209.0202,4743.0
2024-10-21 14:30:00,211.26,211.4,211.26,211.29,5911.0,209.0499,209.1884,209.0499,209.0795,5911.0
2024-10-21 14:40:00,211.37,211.55,211.28,211.3,6072.0,209.1587,209.3368,209.0696,209.0894,6072.0
2024-10-21 14:50:00,211.37,211.38,211.21,211.27,7123.0,209.1587,209.1686,209.0004,209.0597,7123.0
2024-10-21 15:00:00,211.21,211.31,211.04,211.12,7404.0,209.0004,209.0993,208.8322,208.9113,7404.0
2024-10-21 15:10:00,211.17,211.46,211.15,211.45,6678.0,208.9608,209.2478,208.941,209.2379,6678.0
2024-10-21 15:20:00,211.48,211.48,211.38,211.39,7208.0,209.2676,209.2676,209.1686,209.1785,7208.0
2024-10-21 15:30:00,211.38,211.39,211.09,211.22,12367.0,209.1686,209.1785,208.8816,209.0103,12367.0
2024-10-21 15:40:00,211.23,211.45,211.22,211.37,18770.0,209.0202,209.2379,209.0103,209.1587,18770.0
2024-10-21 15:50:00,211.35,212.0,211.33,211.8,111416.0,209.1389,209.7821,209.1191,209.5842,111416.0
2024-10-22 09:30:00,210.59,211.65,210.19,210.98,18956.0,208.3869,209.4358,207.991,208.7728,18956.0
2024-10-22 09:40:00,211.03,211.24,210.79,210.96,5744.0,208.8223,209.0301,208.5848,208.753,5744.0
2024-10-22 09:50:00,210.96,211.19,210.76,210.89,5898.0,208.753,208.9806,208.5551,208.6837,5898.0
2024-10-22 10:00:00,210.78,210.97,210.51,210.53,10162.0,208.5749,208.7629,208.3077,208.3275,10162.0
2024-10-22 10:10:00,210.64,210.93,210.19,210.31,6000.0,208.4363,208.7233,207.991,208.1098,6000.0
2024-10-22 10:20:00,210.31,210.43,209.89,210.11,11050.0,208.1098,208.2285,207.6942,207.9119,11050.0
2024-10-22 10:30:00,210.01,210.01,209.49,209.68,3687.0,207.8129,207.8129,207.2984,207.4864,3687.0
2024-10-22 10:40:00,209.63,210.33,209.63,210.33,3089.0,207.4369,208.1296,207.4369,208.1296,3089.0
2024-10-22 10:50:00,210.37,210.59,210.23,210.59,3508.0,208.1692,208.3869,208.0306,208.3869,3508.0
2024-10-22 11:00:00,210.48,210.73,210.46,210.73,5643.0,208.278,208.5254,208.2582,208.5254,5643.0
2024-10-22 11:10:00,210.73,211.06,210.73,210.99,5240.0,208.5254,208.8519,208.5254,208.7827,5240.0
2024-10-22 11:20:00,211.09,211.45,210.99,211.23,12552.0,208.8816,209.2379,208.7827,209.0202,12552.0
2024-10-22 11:30:00,211.24,211.24,210.99,211.24,9084.0,209.0301,209.0301,208.7827,209.0301,9084.0
2024-10-22 11:40:00,211.25,211.25,210.89,210.89,2902.0,209.04,209.04,208.6837,208.6837,2902.0
2024-10-22 11:50:00,210.97,211.15,210.84,211.15,2700.0,208.7629,208.941,208.6342,208.941,2700.0
2024-10-22 12:00:00,210.89,210.97,210.65,210.68,2679.0,208.6837,208.7629,208.4462,208.4759,2679.0
2024-10-22 12:10:00,210.67,210.9,210.66,210.72,4378.0,208.466,208.6936,208.4561,208.5155,4378.0
2024-10-22 12:20:00,210.69,210.91,210.68,210.87,5295.0,208.4858,208.7035,208.4759,208.6639,5295.0
2024-10-22 12:30:00,210.89,211.32,210.88,211.18,8942.0,208.6837,209.1092,208.6738,208.9707,8942.0
2024-10-22 12:40:00,211.11,211.13,210.59,210.62,8734.0,208.9014,208.9212,208.3869,208.4165,8734.0
2024-10-22 12:50:00,210.69,211.04,210.63,210.98,4652.0,208.4858,208.8322,208.4264,208.7728,4652.0
2024-10-22 13:00:00,211.03,211.18,210.97,211.12,4479.0,208.8223,208.9707,208.7629,208.9113,4479.0
2024-10-22 13:10:00,211.08,211.12,210.91,210.91,5343.0,208.8717,208.9113,208.7035,208.7035,5343.0
2024-10-22 13:20:00,210.92,211.14,210.85,211.14,5103.0,208.7134,208.9311,208.6441,208.9311,5103.0
2024-10-22 13:30:00,211.07,211.33,211.07,211.22,3292.0,208.8618,209.1191,208.8618,209.0103,3292.0
2024-10-22 13:40:00,211.27,211.46,211.24,211.42,4127.0,209.0597,209.2478,209.0301,209.2082,4127.0
2024-10-22 13:50:00,211.35,211.39,211.19,211.33,5898.0,209.1389,209.1785,208.9806,209.1191,5898.0
2024-10-22 14:00:00,211.33,211.54,211.09,211.09,4913.0,209.1191,209.3269,208.8816,208.8816,4913.0
2024-10-22 14:10:00,211.09,211.42,211.09,211.38,7098.0,208.8816,209.2082,208.8816,209.1686,7098.0
2024-10-22 14:20:00,211.36,211.4,211.32,211.39,4253.0,209.1488,209.1884,209.1092,209.1785,4253.0
2024-10-22 14:30:00,211.39,211.39,211.13,211.13,5964.0,209.1785,209.1785,208.9212,208.9212,5964.0
2024-10-22 14:40:00,211.14,211.19,211.1,211.11,2529.0,208.9311,208.9806,208.8915,208.9014,2529.0
2024-10-22 14:50:00,211.11,211.22,211.03,211.17,6150.0,208.9014,209.0103,208.8223,208.9608,6150.0
2024-10-22 15:00:00,211.16,211.21,211.09,211.15,10786.0,208.9509,209.0004,208.8816,208.941,10786.0
2024-10-22 15:10:00,211.15,211.44,211.15,211.36,8834.0,208.941,209.228,208.941,209.1488,8834.0
2024-10-22 15:20:00,211.37,211.39,211.16,211.19,9723.0,209.1587,209.1785,208.9509,208.9806,9723.0
2024-10-22 15:30:00,211.21,211.34,211.15,211.27,17814.0,209.0004,209.129,208.941,209.0597,17814.0
2024-10-22 15:40:00,211.25,211.42,211.16,211.34,20786.0,209.04,209.2082,208.9509,209.129,20786.0
2024-10-22 15:50:00,211.33,211.42,211.02,211.05,55537.0,209.1191,209.2082,208.8124,208.8421,55537.0
2024-10-23 09:30:00,210.29,211.23,209.81,211.0,41706.0,208.09,209.0202,207.615,208.7926,41706.0
2024-10-23 09:40:00,211.0,211.12,210.53,211.09,15811.0,208.7926,208.9113,208.3275,208.8816,15811.0
2024-10-23 09:50:00,211.17,211.59,211.16,211.22,5038.0,208.9608,209.3764,208.9509,209.0103,5038.0
2024-10-23 10:00:00,211.31,212.07,211.26,211.87,10897.0,209.0993,209.8514,209.0499,209.6535,10897.0
2024-10-23 10:10:00,211.98,212.0,211.26,211.42,18783.0,209.7623,209.7821,209.0499,209.2082,18783.0
2024-10-23 10:20:00,211.4,211.72,211.27,211.59,9118.0,209.1884,209.505,209.0597,209.3764,9118.0
2024-10-23 10:30:00,211.6,211.62,211.28,211.45,14885.0,209.3863,209.4061,209.0696,209.2379,14885.0
2024-10-23 10:40:00,211.47,211.57,211.36,211.46,9579.0,209.2577,209.3566,209.1488,209.2478,9579.0
2024-10-23 10:50:00,211.46,211.76,211.25,211.45,23800.0,209.2478,209.5446,209.04,209.2379,23800.0
2024-10-23 11:00:00,211.36,211.36,211.13,211.22,4762.0,209.1488,209.1488,208.9212,209.0103,4762.0
2024-10-23 11:10:00,211.22,211.3,211.03,211.28,6620.0,209.0103,209.0894,208.8223,209.0696,6620.0
2024-10-23 11:20:00,211.3,211.54,211.28,211.37,10579.0,209.0894,209.3269,209.0696,209.1587,10579.0
2024-10-23 11:30:00,211.37,211.4,211.18,211.3,7309.0,209.1587,209.1884,208.9707,209.0894,7309.0
2024-10-23 11:40:00,211.3,211.51,211.29,211.36,3983.0,209.0894,209.2972,209.0795,209.1488,3983.0
2024-10-23 11:50:00,211.36,211.95,211.36,211.74,14453.0,209.1488,209.7326,209.1488,209.5248,14453.0
2024-10-23 12:00:00,211.73,211.82,211.52,211.58,4466.0,209.5149,209.604,209.3071,209.3665,4466.0
2024-10-23 12:10:00,211.68,211.85,211.53,211.81,10470.0,209.4655,209.6337,209.317,209.5941,10470.0
2024-10-23 12:20:00,211.85,211.93,211.72,211.72,17358.0,209.6337,209.7128,209.505,209.505,17358.0
2024-10-23 12:30:00,211.78,211.9,211.68,211.8,13101.0,209.5644,209.6832,209.4655,209.5842,13101.0
2024-10-23 12:40:00,211.8,212.38,211.8,212.37,14859.0,209.5842,210.1581,209.5842,210.1482,14859.0
2024-10-23 12:50:00,212.37,212.37,211.96,212.19,7802.0,210.1482,210.1482,209.7425,209.9701,7802.0
2024-10-23 13:00:00,212.1,212.15,211.77,211.91,5201.0,209.8811,209.9305,209.5545,209.6931,5201.0
2024-10-23 13:10:00,211.83,211.94,211.73,211.78,4628.0,209.6139,209.7227,209.5149,209.5644,4628.0
2024-10-23 13:20:00,211.84,211.86,211.61,211.67,6563.0,209.6238,209.6436,209.3962,209.4556,6563.0
2024-10-23 13:30:00,211.61,211.62,211.21,211.27,20152.0,209.3962,209.4061,209.0004,209.0597,20152.0
2024-10-23 13:40:00,211.27,211.46,211.17,211.2,16405.0,209.0597,209.2478,208.9608,208.9905,16405.0
2024-10-23 13:50:00,211.2,211.59,211.19,211.48,14475.0,208.9905,209.3764,208.9806,209.2676,14475.0
2024-10-23 14:00:00,211.58,211.71,211.28,211.68,66243.0,209.3665,209.4951,209.0696,209.4655,66243.0
2024-10-23 14:10:00,211.63,211.63,211.19,211.19,11477.0,209.416,209.416,208.9806,208.9806,11477.0
2024-10-23 14:20:00,211.12,211.27,211.03,211.12,12255.0,208.9113,209.0597,208.8223,208.9113,12255.0
2024-10-23 14:30:00,211.11,211.73,211.11,211.73,3964.0,208.9014,209.5149,208.9014,209.5149,3964.0
2024-10-23 14:40:00,211.75,212.11,211.66,212.03,14616.0,209.5347,209.891,209.4457,209.8118,14616.0
2024-10-23 14:50:00,212.05,212.05,211.94,211.98,7812.0,209.8316,209.8316,209.7227,209.7623,7812.0
2024-10-23 15:00:00,211.95,211.95,211.69,211.84,15367.0,209.7326,209.7326,209.4754,209.6238,15367.0
2024-10-23 15:10:00,211.86,212.09,211.84,212.09,7731.0,209.6436,209.8712,209.6238,209.8712,7731.0
2024-10-23 15:20:00,212.13,212.13,211.62,211.78,14112.0,209.9108,209.9108,209.4061,209.5644,14112.0
2024-10-23 15:30:00,211.78,211.91,211.63,211.74,13836.0,209.5644,209.6931,209.416,209.5248,13836.0
2024-10-23 15:40:00,211.73,211.77,211.6,211.6,25742.0,209.5149,209.5545,209.3863,209.3863,25742.0
2024-10-23 15:50:00,211.62,211.96,211.62,211.76,98116.0,209.4061,209.7425,209.4061,209.5446,98116.0
2024-10-24 09:30:00,210.94,210.94,208.45,208.71,31854.0,208.7332,208.7332,206.2693,206.5265,31854.0
2024-10-24 09:40:00,208.66,209.65,208.54,209.49,32834.0,206.4771,207.4567,206.3583,207.2984,32834.0
2024-10-24 09:50:00,209.24,210.12,209.09,209.55,14482.0,207.051,207.9218,206.9026,207.3577,14482.0
2024-10-24 10:00:00,209.61,210.12,209.54,210.0,21202.0,207.4171,207.9218,207.3478,207.803,21202.0
2024-10-24 10:10:00,210.0,210.02,208.84,208.97,14287.0,207.803,207.8228,206.6552,206.7838,14287.0
2024-10-24 10:20:00,209.04,209.37,208.9,209.36,10668.0,206.8531,207.1796,206.7145,207.1697,10668.0
2024-10-24 10:30:00,209.35,209.45,209.23,209.28,7620.0,207.1598,207.2588,207.0411,207.0906,7620.0
2024-10-24 10:40:00,209.31,209.33,208.89,209.0,6913.0,207.1203,207.14,206.7046,206.8135,6913.0
2024-10-24 10:50:00,208.98,209.42,208.7,209.42,13870.0,206.7937,207.2291,206.5166,207.2291,13870.0
2024-10-24 11:00:00,209.45,210.0,209.37,209.96,8354.0,207.2588,207.803,207.1796,207.7635,8354.0
2024-10-24 11:10:00,210.0,210.21,209.88,210.21,14047.0,207.803,208.0108,207.6843,208.0108,14047.0
2024-10-24 11:20:00,210.21,210.21,209.75,209.75,3392.0,208.0108,208.0108,207.5557,207.5557,3392.0
2024-10-24 11:30:00,209.79,209.86,209.49,209.78,5091.0,207.5952,207.6645,207.2984,207.5853,5091.0
2024-10-24 11:40:00,209.73,209.73,209.32,209.32,6172.0,207.5359,207.5359,207.1301,207.1301,6172.0
2024-10-24 11:50:00,209.33,209.6,209.15,209.5,7354.0,207.14,207.4072,206.9619,207.3083,7354.0
2024-10-24 12:00:00,209.5,209.53,209.23,209.27,7208.0,207.3083,207.338,207.0411,207.0807,7208.0
2024-10-24 12:10:00,209.24,209.28,209.05,209.1,5326.0,207.051,207.0906,206.863,206.9125,5326.0
2024-10-24 12:20:00,209.16,209.4,209.13,209.4,3219.0,206.9718,207.2093,206.9421,207.2093,3219.0
2024-10-24 12:30:00,209.35,209.65,209.33,209.52,4520.0,207.1598,207.4567,207.14,207.3281,4520.0
2024-10-24 12:40:00,209.53,209.69,209.42,209.69,4534.0,207.338,207.4963,207.2291,207.4963,4534.0
2024-10-24 12:50:00,209.68,209.77,209.5,209.66,7471.0,207.4864,207.5754,207.3083,207.4666,7471.0
2024-10-24 13:00:00,209.63,209.73,209.52,209.55,4286.0,207.4369,207.5359,207.3281,207.3577,4286.0
2024-10-24 13:10:00,209.57,209.85,209.57,209.81,3162.0,207.3775,207.6546,207.3775,207.615,3162.0
2024-10-24 13:20:00,209.84,210.04,209.82,209.9,3215.0,207.6447,207.8426,207.6249,207.7041,3215.0
2024-10-24 13:30:00,209.9,209.93,209.76,209.81,6418.0,207.7041,207.7338,207.5655,207.615,6418.0
2024-10-24 13:40:00,209.74,209.92,209.73,209.78,12578.0,207.5458,207.7239,207.5359,207.5853,12578.0
2024-10-24 13:50:00,209.72,209.84,209.67,209.68,4111.0,207.526,207.6447,207.4765,207.4864,4111.0
2024-10-24 14:00:00,209.56,209.69,209.5,209.67,4851.0,207.3676,207.4963,207.3083,207.4765,4851.0
2024-10-24 14:10:00,209.75,210.39,209.69,210.39,20847.0,207.5557,208.189,207.4963,208.189,20847.0
2024-10-24 14:20:00,210.43,210.43,209.86,209.94,24530.0,208.2285,208.2285,207.6645,207.7437,24530.0
2024-10-24 14:30:00,209.91,209.99,209.7,209.72,8268.0,207.714,207.7931,207.5062,207.526,8268.0
2024-10-24 14:40:00,209.69,209.75,209.61,209.65,4249.0,207.4963,207.5557,207.4171,207.4567,4249.0
2024-10-24 14:50:00,209.66,209.75,209.56,209.63,5915.0,207.4666,207.5557,207.3676,207.4369,5915.0
2024-10-24 15:00:00,209.59,209.59,209.22,209.42,7935.0,207.3973,207.3973,207.0312,207.2291,7935.0
2024-10-24 15:10:00,209.47,209.7,209.47,209.59,11413.0,207.2786,207.5062,207.2786,207.3973,11413.0
2024-10-24 15:20:00,209.62,209.69,209.49,209.49,5614.0,207.427,207.4963,207.2984,207.2984,5614.0
2024-10-24 15:30:00,209.44,209.47,209.28,209.42,12111.0,207.2489,207.2786,207.0906,207.2291,12111.0
2024-10-24 15:40:00,209.45,209.62,209.38,209.45,16423.0,207.2588,207.427,207.1895,207.2588,16423.0
2024-10-24 15:50:00,209.47,209.53,208.86,208.93,85146.0,207.2786,207.338,206.675,206.7442,85146.0
2024-10-25 09:30:00,209.22,209.47,208.46,208.8,40544.0,207.0312,207.2786,206.2791,206.6156,40544.0
2024-10-25 09:40:00,208.8,209.55,208.8,209.18,13943.0,206.6156,207.3577,206.6156,206.9916,13943.0
2024-10-25 09:50:00,209.12,209.2,208.57,208.82,11624.0,206.9322,207.0114,206.388,206.6354,11624.0
2024-10-25 10:00:00,208.81,209.09,208.7,208.92,26019.0,206.6255,206.9026,206.5166,206.7343,26019.0
2024-10-25 10:10:00,208.91,209.4,208.8,209.35,13425.0,206.7244,207.2093,206.6156,207.1598,13425.0
2024-10-25 10:20:00,209.36,209.53,209.2,209.21,11449.0,207.1697,207.338,207.0114,207.0213,11449.0
2024-10-25 10:30:00,209.23,209.46,209.23,209.41,7106.0,207.0411,207.2687,207.0411,207.2192,7106.0
2024-10-25 10:40:00,209.39,209.77,209.38,209.77,10013.0,207.1994,207.5754,207.1895,207.5754,10013.0
2024-10-25 10:50:00,209.78,209.78,209.37,209.37,14869.0,207.5853,207.5853,207.1796,207.1796,14869.0
2024-10-25 11:00:00,209.36,209.52,209.13,209.19,7307.0,207.1697,207.3281,206.9421,207.0015,7307.0
2024-10-25 11:10:00,209.19,209.22,208.65,208.73,7647.0,207.0015,207.0312,206.4672,206.5463,7647.0
2024-10-25 11:20:00,208.65,208.95,208.62,208.95,10800.0,206.4672,206.764,206.4375,206.764,10800.0
2024-10-25 11:30:00,209.03,209.08,208.69,208.69,4449.0,206.8432,206.8927,206.5067,206.5067,4449.0
2024-10-25 11:40:00,208.61,208.71,208.5,208.63,13928.0,206.4276,206.5265,206.3187,206.4474,13928.0
2024-10-25 11:50:00,208.63,208.7,208.41,208.5,6599.0,206.4474,206.5166,206.2297,206.3187,6599.0
2024-10-25 12:00:00,208.55,208.59,208.18,208.58,8817.0,206.3682,206.4078,206.0021,206.3979,8817.0
2024-10-25 12:10:00,208.58,208.72,208.5,208.63,7747.0,206.3979,206.5364,206.3187,206.4474,7747.0
2024-10-25 12:20:00,208.58,208.7,208.41,208.51,5285.0,206.3979,206.5166,206.2297,206.3286,5285.0
2024-10-25 12:30:00,208.56,208.56,208.25,208.29,11337.0,206.3781,206.3781,206.0713,206.1109,11337.0
2024-10-25 12:40:00,208.24,208.57,208.24,208.41,3384.0,206.0614,206.388,206.0614,206.2297,3384.0
2024-10-25 12:50:00,208.42,208.42,208.26,208.29,4989.0,206.2396,206.2396,206.0812,206.1109,4989.0
2024-10-25 13:00:00,208.3,208.44,208.14,208.35,6268.0,206.1208,206.2594,205.9625,206.1703,6268.0
2024-10-25 13:10:00,208.3,208.31,207.76,207.81,10378.0,206.1208,206.1307,205.5865,205.6359,10378.0
2024-10-25 13:20:00,207.81,207.84,207.71,207.75,2848.0,205.6359,205.6656,205.537,205.5766,2848.0
2024-10-25 13:30:00,207.65,207.75,207.54,207.63,8127.0,205.4776,205.5766,205.3688,205.4578,8127.0
2024-10-25 13:40:00,207.55,207.55,207.21,207.45,9065.0,205.3787,205.3787,205.0422,205.2797,9065.0
2024-10-25 13:50:00,207.46,207.73,207.46,207.62,8719.0,205.2896,205.5568,205.2896,205.4479,8719.0
2024-10-25 14:00:00,207.73,207.83,207.5,207.56,5441.0,205.5568,205.6557,205.3292,205.3886,5441.0
2024-10-25 14:10:00,207.6,207.74,207.51,207.72,6088.0,205.4281,205.5667,205.3391,205.5469,6088.0
2024-10-25 14:20:00,207.79,207.94,207.55,207.59,13709.0,205.6162,205.7646,205.3787,205.4182,13709.0
2024-10-25 14:30:00,207.52,207.54,207.37,207.53,8630.0,205.349,205.3688,205.2006,205.3589,8630.0
2024-10-25 14:40:00,207.46,207.77,207.46,207.76,8918.0,205.2896,205.5964,205.2896,205.5865,8918.0
2024-10-25 14:50:00,207.8,207.81,207.59,207.81,9231.0,205.6261,205.6359,205.4182,205.6359,9231.0
2024-10-25 15:00:00,207.81,207.89,207.67,207.72,14186.0,205.6359,205.7151,205.4974,205.5469,14186.0
2024-10-25 15:10:00,207.77,207.77,207.43,207.52,9638.0,205.5964,205.5964,205.2599,205.349,9638.0
2024-10-25 15:20:00,207.52,207.52,207.2,207.48,15590.0,205.349,205.349,205.0323,205.3094,15590.0
2024-10-25 15:30:00,207.45,207.45,207.28,207.28,11481.0,205.2797,205.2797,205.1115,205.1115,11481.0
2024-10-25 15:40:00,207.27,207.34,206.93,207.14,23172.0,205.1016,205.1709,204.7652,204.973,23172.0
2024-10-25 15:50:00,207.12,207.23,206.46,206.8,89859.0,204.9532,205.062,204.3001,204.6365,89859.0
2024-10-28 09:30:00,208.0,208.29,207.39,208.12,102155.0,205.824,206.1109,205.2203,205.9427,102155.0
2024-10-28 09:40:00,208.12,208.28,207.9,208.18,49458.0,205.9427,206.101,205.725,206.0021,49458.0
2024-10-28 09:50:00,208.17,208.28,207.92,207.92,12953.0,205.9922,206.101,205.7448,205.7448,12953.0
2024-10-28 10:00:00,207.99,208.06,207.58,207.67,20798.0,205.8141,205.8833,205.4084,205.4974,20798.0
2024-10-28 10:10:00,207.57,207.99,207.57,207.76,35697.0,205.3985,205.8141,205.3985,205.5865,35697.0
2024-10-28 10:20:00,207.74,207.77,207.5,207.73,39633.0,205.5667,205.5964,205.3292,205.5568,39633.0
2024-10-28 10:30:00,207.74,207.77,207.11,207.19,25929.0,205.5667,205.5964,204.9433,205.0224,25929.0
2024-10-28 10:40:00,207.09,207.77,207.0,207.66,22257.0,204.9235,205.5964,204.8344,205.4875,22257.0
2024-10-28 10:50:00,207.69,208.13,207.68,208.01,41545.0,205.5172,205.9526,205.5073,205.8339,41545.0
2024-10-28 11:00:00,207.93,208.22,207.9,208.14,16632.0,205.7547,206.0417,205.725,205.9625,16632.0
2024-10-28 11:10:00,208.2,208.28,207.99,208.02,21373.0,206.0219,206.101,205.8141,205.8438,21373.0
2024-10-28 11:20:00,208.01,208.11,207.86,207.91,13533.0,205.8339,205.9328,205.6854,205.7349,13533.0
2024-10-28 11:30:00,207.89,208.06,207.84,207.95,13292.0,205.7151,205.8833,205.6656,205.7745,13292.0
2024-10-28 11:40:00,207.94,207.94,207.33,207.61,23297.0,205.7646,205.7646,205.161,205.438,23297.0
2024-10-28 11:50:00,207.67,208.17,207.67,208.16,21049.0,205.4974,205.9922,205.4974,205.9823,21049.0
2024-10-28 12:00:00,208.13,208.15,207.93,208.11,9532.0,205.9526,205.9724,205.7547,205.9328,9532.0
2024-10-28 12:10:00,208.14,208.3,208.11,208.25,18469.0,205.9625,206.1208,205.9328,206.0713,18469.0
2024-10-28 12:20:00,208.27,208.28,208.0,208.17,16603.0,206.0911,206.101,205.824,205.9922,16603.0
2024-10-28 12:30:00,208.14,208.21,207.87,207.95,12909.0,205.9625,206.0318,205.6953,205.7745,12909.0
2024-10-28 12:40:00,207.9,208.23,207.87,207.87,14619.0,205.725,206.0516,205.6953,205.6953,14619.0
2024-10-28 12:50:00,207.87,208.03,207.86,208.01,7473.0,205.6953,205.8536,205.6854,205.8339,7473.0
2024-10-28 13:00:00,207.99,207.99,207.85,207.9,10073.0,205.8141,205.8141,205.6755,205.725,10073.0
2024-10-28 13:10:00,207.95,207.95,207.71,207.9,24689.0,205.7745,205.7745,205.537,205.725,24689.0
2024-10-28 13:20:00,207.91,208.19,207.9,208.12,12728.0,205.7349,206.012,205.725,205.9427,12728.0
2024-10-28 13:30:00,208.11,208.21,208.07,208.08,15748.0,205.9328,206.0318,205.8932,205.9031,15748.0
2024-10-28 13:40:00,208.06,208.08,207.9,208.02,9552.0,205.8833,205.9031,205.725,205.8438,9552.0
2024-10-28 13:50:00,208.02,208.21,207.97,208.17,17048.0,205.8438,206.0318,205.7943,205.9922,17048.0
2024-10-28 14:00:00,208.17,208.26,208.05,208.25,21595.0,205.9922,206.0812,205.8734,206.0713,21595.0
2024-10-28 14:10:00,208.21,208.28,208.2,208.28,24171.0,206.0318,206.101,206.0219,206.101,24171.0
2024-10-28 14:20:00,208.28,208.29,208.2,208.21,15904.0,206.101,206.1109,206.0219,206.0318,15904.0
2024-10-28 14:30:00,208.24,208.45,208.21,208.28,29854.0,206.0614,206.2693,206.0318,206.101,29854.0
2024-10-28 14:40:00,208.28,208.51,208.27,208.51,12219.0,206.101,206.3286,206.0911,206.3286,12219.0
2024-10-28 14:50:00,208.52,208.63,208.19,208.19,16714.0,206.3385,206.4474,206.012,206.012,16714.0
2024-10-28 15:00:00,208.18,208.49,208.1,208.45,12398.0,206.0021,206.3088,205.9229,206.2693,12398.0
2024-10-28 15:10:00,208.47,208.55,208.34,208.44,20481.0,206.289,206.3682,206.1604,206.2594,20481.0
2024-10-28 15:20:00,208.45,208.75,208.44,208.69,28061.0,206.2693,206.5661,206.2594,206.5067,28061.0
2024-10-28 15:30:00,208.72,208.87,208.66,208.78,21970.0,206.5364,206.6849,206.4771,206.5958,21970.0
2024-10-28 15:40:00,208.77,208.85,208.62,208.73,28431.0,206.5859,206.6651,206.4375,206.5463,28431.0
2024-10-28 15:50:00,208.73,208.75,208.14,208.25,122290.0,206.5463,206.5661,205.9625,206.0713,122290.0
2024-10-29 09:30:00,213.38,218.85,212.16,216.27,278998.0,211.1477,216.5604,209.9404,214.0074,278998.0
2024-10-29 09:40:00,216.27,218.04,215.23,217.28,95404.0,214.0074,215.7589,212.9783,215.0069,95404.0
2024-10-29 09:50:00,217.34,218.14,216.73,217.2,82493.0,215.0662,215.8579,214.4626,214.9277,82493.0
2024-10-29 10:00:00,217.4,218.09,216.72,217.9,38087.0,215.1256,215.8084,214.4527,215.6204,38087.0
2024-10-29 10:10:00,217.87,218.1,217.25,217.47,29804.0,215.5907,215.8183,214.9772,215.1949,29804.0
2024-10-29 10:20:00,217.62,218.2,217.04,217.05,25106.0,215.3433,215.9172,214.7694,214.7793,25106.0
2024-10-29 10:30:00,217.18,217.76,217.01,217.64,21475.0,214.9079,215.4819,214.7397,215.3631,21475.0
2024-10-29 10:40:00,217.56,218.0,216.82,218.0,42583.0,215.2839,215.7193,214.5517,215.7193,42583.0
2024-10-29 10:50:00,217.94,218.09,217.63,218.0,31263.0,215.66,215.8084,215.3532,215.7193,31263.0
2024-10-29 11:00:00,218.01,218.32,217.73,218.25,23712.0,215.7292,216.036,215.4522,215.9667,23712.0
2024-10-29 11:10:00,218.25,218.25,217.26,217.32,28301.0,215.9667,215.9667,214.9871,215.0465,28301.0
2024-10-29 11:20:00,217.33,217.79,217.21,217.69,18960.0,215.0564,215.5115,214.9376,215.4126,18960.0
2024-10-29 11:30:00,217.63,217.93,217.5,217.84,15448.0,215.3532,215.6501,215.2246,215.561,15448.0
2024-10-29 11:40:00,217.79,218.16,217.61,217.68,20414.0,215.5115,215.8777,215.3334,215.4027,20414.0
2024-10-29 11:50:00,217.89,218.13,217.72,217.94,19637.0,215.6105,215.848,215.4423,215.66,19637.0
2024-10-29 12:00:00,217.95,218.24,217.94,218.11,19437.0,215.6699,215.9568,215.66,215.8282,19437.0
2024-10-29 12:10:00,218.17,218.31,218.08,218.17,19930.0,215.8876,216.0261,215.7985,215.8876,19930.0
2024-10-29 12:20:00,218.18,218.51,218.0,218.29,13340.0,215.8975,216.224,215.7193,216.0063,13340.0
2024-10-29 12:30:00,218.37,218.84,218.3,218.72,17562.0,216.0855,216.5506,216.0162,216.4318,17562.0
2024-10-29 12:40:00,218.77,219.16,218.76,218.86,20430.0,216.4813,216.8672,216.4714,216.5703,20430.0
2024-10-29 12:50:00,218.93,219.59,218.92,219.58,22358.0,216.6396,217.2927,216.6297,217.2828,22358.0
2024-10-29 13:00:00,219.58,219.64,219.4,219.44,17986.0,217.2828,217.3422,217.1047,217.1443,17986.0
2024-10-29 13:10:00,219.44,219.67,219.19,219.45,17268.0,217.1443,217.3719,216.8969,217.1542,17268.0
2024-10-29 13:20:00,219.45,219.6,219.15,219.4,13517.0,217.1542,217.3026,216.8573,217.1047,13517.0
2024-10-29 13:30:00,219.39,219.6,219.2,219.42,14402.0,217.0948,217.3026,216.9068,217.1245,14402.0
2024-10-29 13:40:00,219.42,219.48,219.05,219.33,12250.0,217.1245,217.1839,216.7584,217.0354,12250.0
2024-10-29 13:50:00,219.33,219.53,219.28,219.31,14657.0,217.0354,217.2333,216.986,217.0156,14657.0
2024-10-29 14:00:00,219.36,219.39,219.06,219.14,13206.0,217.0651,217.0948,216.7683,216.8474,13206.0
2024-10-29 14:10:00,219.12,219.28,218.97,219.28,13300.0,216.8276,216.986,216.6792,216.986,13300.0
2024-10-29 14:20:00,219.33,219.57,219.31,219.56,12552.0,217.0354,217.2729,217.0156,217.263,12552.0
2024-10-29 14:30:00,219.6,219.78,219.13,219.16,13657.0,217.3026,217.4807,216.8375,216.8672,13657.0
2024-10-29 14:40:00,219.1,219.1,218.77,219.1,13763.0,216.8078,216.8078,216.4813,216.8078,13763.0
2024-10-29 14:50:00,219.14,219.88,219.09,219.82,36891.0,216.8474,217.5797,216.7979,217.5203,36891.0
2024-10-29 15:00:00,219.83,219.86,219.47,219.65,57499.0,217.5302,217.5599,217.174,217.3521,57499.0
2024-10-29 15:10:00,219.67,219.8,219.44,219.64,24479.0,217.3719,217.5005,217.1443,217.3422,24479.0
2024-10-29 15:20:00,219.65,219.69,219.31,219.56,23342.0,217.3521,217.3917,217.0156,217.263,23342.0
2024-10-29 15:30:00,219.57,219.63,218.96,219.2,43630.0,217.2729,217.3323,216.6693,216.9068,43630.0
2024-10-29 15:40:00,219.23,219.28,218.65,218.69,59907.0,216.9365,216.986,216.3625,216.4021,59907.0
2024-10-29 15:50:00,218.75,219.25,218.66,219.2,181736.0,216.4615,216.9563,216.3724,216.9068,181736.0
2024-10-30 09:30:00,217.51,218.85,216.3,216.81,69159.0,215.2345,216.5604,214.0371,214.5418,69159.0
2024-10-30 09:40:00,216.67,217.49,216.5,217.45,24856.0,214.4033,215.2147,214.235,215.1751,24856.0
2024-10-30 09:50:00,217.41,218.3,217.17,217.73,37503.0,215.1355,216.0162,214.898,215.4522,37503.0
2024-10-30 10:00:00,217.73,218.86,217.63,218.76,23297.0,215.4522,216.5703,215.3532,216.4714,23297.0
2024-10-30 10:10:00,218.76,218.76,217.99,218.2,36361.0,216.4714,216.4714,215.7094,215.9172,36361.0
2024-10-30 10:20:00,218.08,218.24,217.85,218.19,27799.0,215.7985,215.9568,215.5709,215.9074,27799.0
2024-10-30 10:30:00,218.17,218.17,217.41,217.66,15833.0,215.8876,215.8876,215.1355,215.3829,15833.0
2024-10-30 10:40:00,217.72,217.85,217.26,217.69,13160.0,215.4423,215.5709,214.9871,215.4126,13160.0
2024-10-30 10:50:00,217.68,217.69,217.23,217.3,19965.0,215.4027,215.4126,214.9574,215.0267,19965.0
2024-10-30 11:00:00,217.27,217.5,217.1,217.19,10746.0,214.997,215.2246,214.8288,214.9178,10746.0
2024-10-30 11:10:00,217.19,217.25,216.72,216.72,12780.0,214.9178,214.9772,214.4527,214.4527,12780.0
2024-10-30 11:20:00,216.77,217.34,216.7,217.29,13335.0,214.5022,215.0662,214.4329,215.0168,13335.0
2024-10-30 11:30:00,217.31,217.63,217.26,217.63,13137.0,215.0366,215.3532,214.9871,215.3532,13137.0
2024-10-30 11:40:00,217.74,217.81,217.38,217.51,13919.0,215.4621,215.5313,215.1058,215.2345,13919.0
2024-10-30 11:50:00,217.46,217.65,217.41,217.65,7945.0,215.185,215.373,215.1355,215.373,7945.0
2024-10-30 12:00:00,217.5,217.71,217.39,217.39,5367.0,215.2246,215.4324,215.1157,215.1157,5367.0
2024-10-30 12:10:00,217.39,217.44,217.23,217.23,5258.0,215.1157,215.1652,214.9574,214.9574,5258.0
2024-10-30 12:20:00,217.28,217.32,217.06,217.06,8124.0,215.0069,215.0465,214.7892,214.7892,8124.0
2024-10-30 12:30:00,217.14,217.43,217.05,217.25,12545.0,214.8683,215.1553,214.7793,214.9772,12545.0
2024-10-30 12:40:00,217.22,217.22,216.75,216.75,5831.0,214.9475,214.9475,214.4824,214.4824,5831.0
2024-10-30 12:50:00,216.71,216.73,216.54,216.66,5384.0,214.4428,214.4626,214.2746,214.3934,5384.0
2024-10-30 13:00:00,216.66,216.68,216.46,216.47,7448.0,214.3934,214.4132,214.1955,214.2053,7448.0
2024-10-30 13:10:00,216.53,216.6,216.33,216.33,10005.0,214.2647,214.334,214.0668,214.0668,10005.0
2024-10-30 13:20:00,216.4,216.4,216.19,216.28,5895.0,214.1361,214.1361,213.9283,214.0173,5895.0
2024-10-30 13:30:00,216.28,216.57,216.27,216.5,13578.0,214.0173,214.3043,214.0074,214.235,13578.0
2024-10-30 13:40:00,216.44,216.44,216.1,216.17,9408.0,214.1757,214.1757,213.8392,213.9085,9408.0
2024-10-30 13:50:00,216.19,216.19,215.63,215.72,4868.0,213.9283,213.9283,213.3741,213.4632,4868.0
2024-10-30 14:00:00,215.68,215.87,215.56,215.79,12165.0,213.4236,213.6116,213.3049,213.5325,12165.0
2024-10-30 14:10:00,215.83,215.94,215.49,215.64,14072.0,213.572,213.6809,213.2356,213.384,14072.0
2024-10-30 14:20:00,215.6,215.73,215.46,215.56,10565.0,213.3445,213.4731,213.2059,213.3049,10565.0
2024-10-30 14:30:00,215.52,215.61,215.41,215.5,7721.0,213.2653,213.3543,213.1564,213.2455,7721.0
2024-10-30 14:40:00,215.5,215.68,215.4,215.68,15036.0,213.2455,213.4236,213.1465,213.4236,15036.0
2024-10-30 14:50:00,215.6,215.81,215.45,215.53,12151.0,213.3445,213.5523,213.196,213.2752,12151.0
2024-10-30 15:00:00,215.43,215.54,215.35,215.4,18119.0,213.1762,213.2851,213.0971,213.1465,18119.0
2024-10-30 15:10:00,215.42,215.56,215.33,215.47,12077.0,213.1663,213.3049,213.0773,213.2158,12077.0
2024-10-30 15:20:00,215.47,215.55,215.37,215.37,15255.0,213.2158,213.295,213.1169,213.1169,15255.0
2024-10-30 15:30:00,215.4,215.55,215.18,215.34,27753.0,213.1465,213.295,212.9288,213.0872,27753.0
2024-10-30 15:40:00,215.34,215.66,215.31,215.33,25558.0,213.0872,213.4038,213.0575,213.0773,25558.0
2024-10-30 15:50:00,215.36,215.36,214.5,214.86,160598.0,213.107,213.107,212.256,212.6122,160598.0
2024-10-31 09:30:00,214.32,216.03,214.2,215.66,30197.0,212.0778,213.77,211.9591,213.4038,30197.0
2024-10-31 09:40:00,215.7,216.3,215.57,216.21,19533.0,213.4434,214.0371,213.3148,213.9481,19533.0
2024-10-31 09:50:00,216.09,216.55,215.88,216.49,20419.0,213.8293,214.2845,213.6215,214.2251,20419.0
2024-10-31 10:00:00,216.4,216.65,214.7,214.88,18431.0,214.1361,214.3835,212.4539,212.632,18431.0
2024-10-31 10:10:00,214.68,214.73,214.38,214.56,13231.0,212.4341,212.4836,212.1372,212.3153,13231.0
2024-10-31 10:20:00,214.52,215.05,214.29,214.77,20315.0,212.2757,212.8002,212.0482,212.5231,20315.0
2024-10-31 10:30:00,214.81,215.53,214.81,215.25,6945.0,212.5627,213.2752,212.5627,212.9981,6945.0
2024-10-31 10:40:00,215.13,215.19,214.86,215.06,10672.0,212.8794,212.9387,212.6122,212.8101,10672.0
2024-10-31 10:50:00,215.23,215.32,215.11,215.21,10554.0,212.9783,213.0674,212.8596,212.9585,10554.0
2024-10-31 11:00:00,215.28,215.3,214.54,214.62,14105.0,213.0278,213.0476,212.2955,212.3747,14105.0
2024-10-31 11:10:00,214.65,215.4,214.63,215.4,8720.0,212.4044,213.1465,212.3846,213.1465,8720.0
2024-10-31 11:20:00,215.32,215.51,215.06,215.15,10011.0,213.0674,213.2554,212.8101,212.8992,10011.0
2024-10-31 11:30:00,215.27,215.71,215.22,215.63,9402.0,213.0179,213.4533,212.9684,213.3741,9402.0
2024-10-31 11:40:00,215.54,216.07,215.54,216.02,12947.0,213.2851,213.8095,213.2851,213.7601,12947.0
2024-10-31 11:50:00,215.99,216.19,215.91,216.19,13163.0,213.7304,213.9283,213.6512,213.9283,13163.0
2024-10-31 12:00:00,216.2,216.46,216.03,216.46,6486.0,213.9382,214.1955,213.77,214.1955,6486.0
2024-10-31 12:10:00,216.46,216.66,216.18,216.23,5013.0,214.1955,214.3934,213.9184,213.9679,5013.0
2024-10-31 12:20:00,216.33,216.56,216.18,216.24,7592.0,214.0668,214.2944,213.9184,213.9778,7592.0
2024-10-31 12:30:00,216.22,216.24,215.99,216.0,4698.0,213.958,213.9778,213.7304,213.7403,4698.0
2024-10-31 12:40:00,216.08,216.24,215.97,216.12,6439.0,213.8194,213.9778,213.7106,213.859,6439.0
2024-10-31 12:50:00,216.07,216.17,215.91,216.02,7213.0,213.8095,213.9085,213.6512,213.7601,7213.0
2024-10-31 13:00:00,216.01,216.15,215.99,216.03,3585.0,213.7502,213.8887,213.7304,213.77,3585.0
2024-10-31 13:10:00,216.06,216.2,215.97,216.16,7533.0,213.7996,213.9382,213.7106,213.8986,7533.0
2024-10-31 13:20:00,216.16,216.52,216.15,216.46,8920.0,213.8986,214.2548,213.8887,214.1955,8920.0
2024-10-31 13:30:00,216.45,216.54,216.38,216.45,6817.0,214.1856,214.2746,214.1163,214.1856,6817.0
2024-10-31 13:40:00,216.47,216.51,216.14,216.22,5716.0,214.2053,214.2449,213.8788,213.958,5716.0
2024-10-31 13:50:00,216.15,216.28,215.98,216.24,11049.0,213.8887,214.0173,213.7205,213.9778,11049.0
2024-10-31 14:00:00,216.24,216.24,215.97,216.06,9474.0,213.9778,213.9778,213.7106,213.7996,9474.0
2024-10-31 14:10:00,215.97,216.24,215.97,216.21,7285.0,213.7106,213.9778,213.7106,213.9481,7285.0
2024-10-31 14:20:00,216.21,216.57,216.21,216.57,21845.0,213.9481,214.3043,213.9481,214.3043,21845.0
2024-10-31 14:30:00,216.52,216.7,216.27,216.44,13153.0,214.2548,214.4329,214.0074,214.1757,13153.0
2024-10-31 14:40:00,216.39,216.68,216.33,216.47,7740.0,214.1262,214.4132,214.0668,214.2053,7740.0
2024-10-31 14:50:00,216.47,216.66,216.41,216.66,9515.0,214.2053,214.3934,214.146,214.3934,9515.0
2024-10-31 15:00:00,216.63,216.65,216.38,216.55,9497.0,214.3637,214.3835,214.1163,214.2845,9497.0
2024-10-31 15:10:00,216.56,216.56,216.23,216.36,14118.0,214.2944,214.2944,213.9679,214.0965,14118.0
2024-10-31 15:20:00,216.32,216.56,216.15,216.22,16007.0,214.0569,214.2944,213.8887,213.958,16007.0
2024-10-31 15:30:00,216.26,216.26,215.64,215.67,19025.0,213.9975,213.9975,213.384,213.4137,19025.0
2024-10-31 15:40:00,215.64,216.23,215.57,216.17,45862.0,213.384,213.9679,213.3148,213.9085,45862.0
2024-10-31 15:50:00,216.15,216.32,215.8,215.94,197018.0,213.8887,214.0569,213.5424,213.6809,197018.0
2024-11-01 09:30:00,216.91,217.0,215.87,215.88,26277.0,214.6407,214.7298,213.6116,213.6215,26277.0
2024-11-01 09:40:00,215.45,216.83,215.28,216.21,9004.0,213.196,214.5616,213.0278,213.9481,9004.0
2024-11-01 09:50:00,216.27,216.29,215.38,215.89,20314.0,214.0074,214.0272,213.1268,213.6314,20314.0
2024-11-01 10:00:00,215.92,217.03,215.75,217.03,15928.0,213.6611,214.7595,213.4929,214.7595,15928.0
2024-11-01 10:10:00,217.03,217.33,216.89,217.09,12954.0,214.7595,215.0564,214.621,214.8189,12954.0
2024-11-01 10:20:00,217.04,217.11,215.99,216.37,24226.0,214.7694,214.8387,213.7304,214.1064,24226.0
2024-11-01 10:30:00,216.5,216.5,215.94,216.09,30534.0,214.235,214.235,213.6809,213.8293,30534.0
2024-11-01 10:40:00,216.14,216.23,215.85,216.06,13491.0,213.8788,213.9679,213.5918,213.7996,13491.0
2024-11-01 10:50:00,216.06,216.15,215.79,215.95,7906.0,213.7996,213.8887,213.5325,213.6908,7906.0
2024-11-01 11:00:00,215.99,216.0,215.54,215.73,6678.0,213.7304,213.7403,213.2851,213.4731,6678.0
2024-11-01 11:10:00,215.75,216.13,215.74,215.75,8927.0,213.4929,213.8689,213.483,213.4929,8927.0
2024-11-01 11:20:00,215.77,215.8,215.43,215.55,11604.0,213.5127,213.5424,213.1762,213.295,11604.0
2024-11-01 11:30:00,215.53,215.53,215.08,215.15,10712.0,213.2752,213.2752,212.8299,212.8992,10712.0
2024-11-01 11:40:00,215.14,215.33,215.02,215.26,16875.0,212.8893,213.0773,212.7705,213.008,16875.0
2024-11-01 11:50:00,215.26,215.26,214.82,215.11,10741.0,213.008,213.008,212.5726,212.8596,10741.0
2024-11-01 12:00:00,215.01,215.19,214.87,214.88,3906.0,212.7606,212.9387,212.6221,212.632,3906.0
2024-11-01 12:10:00,214.88,214.91,214.3,214.61,10283.0,212.632,212.6617,212.0581,212.3648,10283.0
2024-11-01 12:20:00,214.65,214.65,214.19,214.19,5434.0,212.4044,212.4044,211.9492,211.9492,5434.0
2024-11-01 12:30:00,214.36,215.01,214.34,215.0,7044.0,212.1174,212.7606,212.0976,212.7507,7044.0
2024-11-01 12:40:00,214.97,215.02,214.68,214.8,7882.0,212.721,212.7705,212.4341,212.5528,7882.0
2024-11-01 12:50:00,214.8,214.82,214.46,214.58,6724.0,212.5528,212.5726,212.2164,212.3351,6724.0
2024-11-01 13:00:00,214.58,214.61,214.27,214.57,6465.0,212.3351,212.3648,212.0284,212.3252,6465.0
2024-11-01 13:10:00,214.46,214.88,214.46,214.88,6883.0,212.2164,212.632,212.2164,212.632,6883.0
2024-11-01 13:20:00,214.87,214.97,214.79,214.89,6278.0,212.6221,212.721,212.5429,212.6419,6278.0
2024-11-01 13:30:00,214.93,214.93,214.22,214.42,7480.0,212.6815,212.6815,211.9789,212.1768,7480.0
2024-11-01 13:40:00,214.42,214.46,214.17,214.24,5810.0,212.1768,212.2164,211.9294,211.9987,5810.0
2024-11-01 13:50:00,214.24,214.35,214.04,214.04,10604.0,211.9987,212.1075,211.8008,211.8008,10604.0
2024-11-01 14:00:00,214.0,214.14,213.9,213.97,11768.0,211.7612,211.8997,211.6622,211.7315,11768.0
2024-11-01 14:10:00,213.89,214.09,213.78,214.02,13012.0,211.6523,211.8502,211.5435,211.781,13012.0
2024-11-01 14:20:00,213.95,214.2,213.91,214.2,9436.0,211.7117,211.9591,211.6721,211.9591,9436.0
2024-11-01 14:30:00,214.14,214.54,214.03,214.43,13720.0,211.8997,212.2955,211.7909,212.1867,13720.0
2024-11-01 14:40:00,214.4,214.93,214.39,214.92,8878.0,212.157,212.6815,212.1471,212.6716,8878.0
2024-11-01 14:50:00,214.99,215.3,214.46,214.49,20411.0,212.7408,213.0476,212.2164,212.2461,20411.0
2024-11-01 15:00:00,214.48,214.69,214.33,214.59,14659.0,212.2362,212.444,212.0877,212.345,14659.0
2024-11-01 15:10:00,214.59,214.74,214.44,214.72,17690.0,212.345,212.4934,212.1966,212.4737,17690.0
2024-11-01 15:20:00,214.74,214.79,214.22,214.38,9362.0,212.4934,212.5429,211.9789,212.1372,9362.0
2024-11-01 15:30:00,214.31,214.49,214.27,214.37,13467.0,212.0679,212.2461,212.0284,212.1273,13467.0
2024-11-01 15:40:00,214.34,214.48,214.17,214.19,16914.0,212.0976,212.2362,211.9294,211.9492,16914.0
2024-11-01 15:50:00,214.25,214.38,213.9,213.99,112730.0,212.0086,212.1372,211.6622,211.7513,112730.0
2024-11-04 09:30:00,215.68,216.74,214.85,215.05,57129.0,213.4236,214.4725,212.6023,212.8002,57129.0
2024-11-04 09:40:00,215.23,215.65,214.87,215.01,18458.0,212.9783,213.3939,212.6221,212.7606,18458.0
2024-11-04 09:50:00,215.0,215.01,214.24,214.24,25396.0,212.7507,212.7606,211.9987,211.9987,25396.0
2024-11-04 10:00:00,214.38,214.7,214.04,214.27,20624.0,212.1372,212.4539,211.8008,212.0284,20624.0
2024-11-04 10:10:00,214.39,214.39,214.02,214.17,9336.0,212.1471,212.1471,211.781,211.9294,9336.0
2024-11-04 10:20:00,214.17,214.32,213.97,214.18,11900.0,211.9294,212.0778,211.7315,211.9393,11900.0
2024-11-04 10:30:00,214.2,214.23,212.88,213.22,15734.0,211.9591,211.9888,210.6529,210.9893,15734.0
2024-11-04 10:40:00,213.2,213.41,213.17,213.22,11881.0,210.9696,211.1774,210.9399,210.9893,11881.0
2024-11-04 10:50:00,213.33,213.33,213.01,213.16,9265.0,211.0982,211.0982,210.7815,210.93,9265.0
2024-11-04 11:00:00,213.16,213.34,213.06,213.24,14074.0,210.93,211.1081,210.831,211.0091,14074.0
2024-11-04 11:10:00,213.24,213.37,213.0,213.22,24891.0,211.0091,211.1378,210.7717,210.9893,24891.0
2024-11-04 11:20:00,213.22,213.27,213.08,213.12,9713.0,210.9893,211.0388,210.8508,210.8904,9713.0
2024-11-04 11:30:00,213.01,213.04,212.48,212.68,9744.0,210.7815,210.8112,210.2571,210.455,9744.0
2024-11-04 11:40:00,212.65,212.85,212.53,212.57,5927.0,210.4253,210.6232,210.3066,210.3461,5927.0
2024-11-04 11:50:00,212.54,213.04,212.53,213.04,8024.0,210.3165,210.8112,210.3066,210.8112,8024.0
2024-11-04 12:00:00,212.99,213.36,212.99,213.03,7865.0,210.7618,211.1279,210.7618,210.8013,7865.0
2024-11-04 12:10:00,213.02,213.28,213.0,213.28,10056.0,210.7914,211.0487,210.7717,211.0487,10056.0
2024-11-04 12:20:00,213.28,213.69,213.22,213.5,8907.0,211.0487,211.4544,210.9893,211.2664,8907.0
2024-11-04 12:30:00,213.56,214.09,213.53,214.05,10681.0,211.3258,211.8502,211.2961,211.8107,10681.0
2024-11-04 12:40:00,213.93,214.0,213.83,213.96,4227.0,211.6919,211.7612,211.593,211.7216,4227.0
2024-11-04 12:50:00,214.0,214.23,213.99,213.99,8880.0,211.7612,211.9888,211.7513,211.7513,8880.0
2024-11-04 13:00:00,214.09,214.09,213.54,213.63,6048.0,211.8502,211.8502,211.306,211.3951,6048.0
2024-11-04 13:10:00,213.7,214.08,213.62,213.93,5830.0,211.4643,211.8404,211.3852,211.6919,5830.0
2024-11-04 13:20:00,213.94,214.16,213.93,214.03,7616.0,211.7018,211.9195,211.6919,211.7909,7616.0
2024-11-04 13:30:00,214.02,214.03,213.88,214.0,12675.0,211.781,211.7909,211.6424,211.7612,12675.0
2024-11-04 13:40:00,214.06,214.15,214.03,214.09,11456.0,211.8206,211.9096,211.7909,211.8502,11456.0
2024-11-04 13:50:00,214.04,214.06,213.83,213.83,5051.0,211.8008,211.8206,211.593,211.593,5051.0
2024-11-04 14:00:00,213.89,214.08,213.83,214.02,8561.0,211.6523,211.8404,211.593,211.781,8561.0
2024-11-04 14:10:00,213.97,214.02,213.76,213.83,6642.0,211.7315,211.781,211.5237,211.593,6642.0
2024-11-04 14:20:00,213.81,213.92,213.73,213.74,6880.0,211.5732,211.682,211.494,211.5039,6880.0
2024-11-04 14:30:00,213.73,214.05,213.73,214.05,6043.0,211.494,211.8107,211.494,211.8107,6043.0
2024-11-04 14:40:00,213.98,213.98,213.72,213.78,3450.0,211.7414,211.7414,211.4841,211.5435,3450.0
2024-11-04 14:50:00,213.78,214.06,213.78,213.98,6119.0,211.5435,211.8206,211.5435,211.7414,6119.0
2024-11-04 15:00:00,213.84,213.85,213.6,213.68,7725.0,211.6029,211.6128,211.3654,211.4445,7725.0
2024-11-04 15:10:00,213.67,213.81,213.59,213.71,10041.0,211.4346,211.5732,211.3555,211.4742,10041.0
2024-11-04 15:20:00,213.72,213.79,213.5,213.51,18179.0,211.4841,211.5534,211.2664,211.2763,18179.0
2024-11-04 15:30:00,213.51,213.79,213.51,213.71,22237.0,211.2763,211.5534,211.2763,211.4742,22237.0
2024-11-04 15:40:00,213.71,213.98,213.63,213.92,16418.0,211.4742,211.7414,211.3951,211.682,16418.0
2024-11-04 15:50:00,213.97,214.25,213.85,214.17,91959.0,211.7315,212.0086,211.6128,211.9294,91959.0
2024-11-05 09:30:00,214.45,214.72,213.34,214.29,24196.0,212.2065,212.4737,211.1081,212.0482,24196.0
2024-11-05 09:40:00,214.6,214.61,213.8,214.44,14737.0,212.3549,212.3648,211.5633,212.1966,14737.0
2024-11-05 09:50:00,214.15,214.95,214.03,214.84,11216.0,211.9096,212.7013,211.7909,212.5924,11216.0
2024-11-05 10:00:00,215.0,215.18,214.51,214.93,15790.0,212.7507,212.9288,212.2659,212.6815,15790.0
2024-11-05 10:10:00,214.88,215.46,214.88,215.06,47432.0,212.632,213.2059,212.632,212.8101,47432.0
2024-11-05 10:20:00,215.04,215.45,214.85,215.33,22803.0,212.7903,213.196,212.6023,213.0773,22803.0
2024-11-05 10:30:00,215.41,216.28,215.4,216.2,15571.0,213.1564,214.0173,213.1465,213.9382,15571.0
2024-11-05 10:40:00,216.16,216.16,215.41,215.75,19276.0,213.8986,213.8986,213.1564,213.4929,19276.0
2024-11-05 10:50:00,215.72,215.72,215.29,215.3,8719.0,213.4632,213.4632,213.0377,213.0476,8719.0
2024-11-05 11:00:00,215.2,215.2,214.91,215.03,8615.0,212.9486,212.9486,212.6617,212.7804,8615.0
2024-11-05 11:10:00,215.05,215.34,214.88,215.13,5701.0,212.8002,213.0872,212.632,212.8794,5701.0
2024-11-05 11:20:00,215.18,215.3,215.16,215.22,2071.0,212.9288,213.0476,212.9091,212.9684,2071.0
2024-11-05 11:30:00,215.2,215.31,215.15,215.21,2370.0,212.9486,213.0575,212.8992,212.9585,2370.0
2024-11-05 11:40:00,215.29,215.35,215.06,215.16,3180.0,213.0377,213.0971,212.8101,212.9091,3180.0
2024-11-05 11:50:00,215.06,215.19,214.93,215.19,3760.0,212.8101,212.9387,212.6815,212.9387,3760.0
2024-11-05 12:00:00,215.16,215.52,215.15,215.44,5070.0,212.9091,213.2653,212.8992,213.1861,5070.0
2024-11-05 12:10:00,215.47,215.61,215.42,215.61,6258.0,213.2158,213.3543,213.1663,213.3543,6258.0
2024-11-05 12:20:00,215.61,215.73,215.49,215.57,10782.0,213.3543,213.4731,213.2356,213.3148,10782.0
2024-11-05 12:30:00,215.59,215.76,215.56,215.76,5864.0,213.3346,213.5028,213.3049,213.5028,5864.0
2024-11-05 12:40:00,215.61,215.7,215.5,215.5,2983.0,213.3543,213.4434,213.2455,213.2455,2983.0
2024-11-05 12:50:00,215.46,215.6,215.28,215.31,14316.0,213.2059,213.3445,213.0278,213.0575,14316.0
2024-11-05 13:00:00,215.32,215.65,215.32,215.62,10029.0,213.0674,213.3939,213.0674,213.3642,10029.0
2024-11-05 13:10:00,215.64,215.65,215.46,215.46,2349.0,213.384,213.3939,213.2059,213.2059,2349.0
2024-11-05 13:20:00,215.5,215.65,215.46,215.53,4918.0,213.2455,213.3939,213.2059,213.2752,4918.0
2024-11-05 13:30:00,215.53,215.6,215.44,215.52,4093.0,213.2752,213.3445,213.1861,213.2653,4093.0
2024-11-05 13:40:00,215.61,215.87,215.47,215.7,8717.0,213.3543,213.6116,213.2158,213.4434,8717.0
2024-11-05 13:50:00,215.63,215.79,215.5,215.73,1661.0,213.3741,213.5325,213.2455,213.4731,1661.0
2024-11-05 14:00:00,215.78,215.87,215.72,215.78,2426.0,213.5226,213.6116,213.4632,213.5226,2426.0
2024-11-05 14:10:00,215.8,215.86,215.67,215.86,3732.0,213.5424,213.6017,213.4137,213.6017,3732.0
2024-11-05 14:20:00,215.67,215.88,215.65,215.71,4254.0,213.4137,213.6215,213.3939,213.4533,4254.0
2024-11-05 14:30:00,215.6,215.77,215.59,215.77,3937.0,213.3445,213.5127,213.3346,213.5127,3937.0
2024-11-05 14:40:00,215.74,215.75,215.5,215.61,4512.0,213.483,213.4929,213.2455,213.3543,4512.0
2024-11-05 14:50:00,215.53,215.7,215.45,215.62,5183.0,213.2752,213.4434,213.196,213.3642,5183.0
2024-11-05 15:00:00,215.62,215.77,215.57,215.63,6355.0,213.3642,213.5127,213.3148,213.3741,6355.0
2024-11-05 15:10:00,215.64,215.71,215.48,215.48,6379.0,213.384,213.4533,213.2257,213.2257,6379.0
2024-11-05 15:20:00,215.37,215.59,215.34,215.58,5627.0,213.1169,213.3346,213.0872,213.3247,5627.0
2024-11-05 15:30:00,215.56,215.62,215.28,215.31,9089.0,213.3049,213.3642,213.0278,213.0575,9089.0
2024-11-05 15:40:00,215.24,215.37,215.12,215.13,13831.0,212.9882,213.1169,212.8695,212.8794,13831.0
2024-11-05 15:50:00,215.23,215.9,215.17,215.85,85253.0,212.9783,213.6413,212.9189,213.5918,85253.0
2024-11-06 09:30:00,219.91,219.91,217.0,217.0,105093.0,217.6094,217.6094,214.7298,214.7298,105093.0
2024-11-06 09:40:00,217.08,217.7,216.42,217.38,88747.0,214.809,215.4225,214.1559,215.1058,88747.0
2024-11-06 09:50:00,217.38,218.56,216.87,217.79,72666.0,215.1058,216.2735,214.6012,215.5115,72666.0
2024-11-06 10:00:00,218.0,218.97,217.05,218.81,78287.0,215.7193,216.6792,214.7793,216.5209,78287.0
2024-11-06 10:10:00,218.81,219.73,218.32,219.5,57727.0,216.5209,217.4312,216.036,217.2036,57727.0
2024-11-06 10:20:00,219.69,220.3,218.58,218.84,68194.0,217.3917,217.9953,216.2933,216.5506,68194.0
2024-11-06 10:30:00,218.57,218.84,218.12,218.38,32661.0,216.2834,216.5506,215.8381,216.0954,32661.0
2024-11-06 10:40:00,218.38,219.13,218.25,218.51,38933.0,216.0954,216.8375,215.9667,216.224,38933.0
2024-11-06 10:50:00,218.35,218.53,217.81,218.15,24388.0,216.0657,216.2438,215.5313,215.8678,24388.0
2024-11-06 11:00:00,218.35,218.55,218.19,218.51,20145.0,216.0657,216.2636,215.9074,216.224,20145.0
2024-11-06 11:10:00,218.51,219.18,218.5,219.12,21744.0,216.224,216.887,216.2141,216.8276,21744.0
2024-11-06 11:20:00,219.12,219.62,219.09,219.62,26758.0,216.8276,217.3224,216.7979,217.3224,26758.0
2024-11-06 11:30:00,219.62,219.84,219.01,219.15,11579.0,217.3224,217.5401,216.7188,216.8573,11579.0
2024-11-06 11:40:00,219.09,219.16,218.79,219.14,10116.0,216.7979,216.8672,216.5011,216.8474,10116.0
2024-11-06 11:50:00,219.14,219.36,218.84,219.13,14554.0,216.8474,217.0651,216.5506,216.8375,14554.0
2024-11-06 12:00:00,219.15,219.19,218.77,218.81,21889.0,216.8573,216.8969,216.4813,216.5209,21889.0
2024-11-06 12:10:00,218.87,219.16,218.75,218.86,11461.0,216.5802,216.8672,216.4615,216.5703,11461.0
2024-11-06 12:20:00,218.91,219.01,218.78,218.82,14769.0,216.6198,216.7188,216.4912,216.5308,14769.0
2024-11-06 12:30:00,218.85,219.42,218.8,219.03,13569.0,216.5604,217.1245,216.511,216.7386,13569.0
2024-11-06 12:40:00,219.0,219.18,218.76,218.88,8138.0,216.7089,216.887,216.4714,216.5901,8138.0
2024-11-06 12:50:00,218.82,218.93,218.22,218.32,12923.0,216.5308,216.6396,215.937,216.036,12923.0
2024-11-06 13:00:00,218.25,218.49,217.98,218.43,34385.0,215.9667,216.2042,215.6996,216.1448,34385.0
2024-11-06 13:10:00,218.43,218.73,218.4,218.64,9865.0,216.1448,216.4417,216.1152,216.3526,9865.0
2024-11-06 13:20:00,218.56,218.68,218.3,218.3,13625.0,216.2735,216.3922,216.0162,216.0162,13625.0
2024-11-06 13:30:00,218.32,218.54,218.16,218.4,14038.0,216.036,216.2537,215.8777,216.1152,14038.0
2024-11-06 13:40:00,218.51,218.83,218.47,218.83,18378.0,216.224,216.5407,216.1844,216.5407,18378.0
2024-11-06 13:50:00,218.72,218.75,218.37,218.58,6407.0,216.4318,216.4615,216.0855,216.2933,6407.0
2024-11-06 14:00:00,218.55,218.59,218.11,218.3,15011.0,216.2636,216.3032,215.8282,216.0162,15011.0
2024-11-06 14:10:00,218.12,218.28,217.88,218.02,15939.0,215.8381,215.9964,215.6006,215.7391,15939.0
2024-11-06 14:20:00,217.96,218.19,217.88,218.05,9326.0,215.6798,215.9074,215.6006,215.7688,9326.0
2024-11-06 14:30:00,217.98,218.15,217.89,217.9,9357.0,215.6996,215.8678,215.6105,215.6204,9357.0
2024-11-06 14:40:00,217.99,218.36,217.85,218.18,11376.0,215.7094,216.0756,215.5709,215.8975,11376.0
2024-11-06 14:50:00,218.23,218.29,218.07,218.21,11748.0,215.9469,216.0063,215.7886,215.9271,11748.0
2024-11-06 15:00:00,218.21,218.29,218.13,218.22,15288.0,215.9271,216.0063,215.848,215.937,15288.0
2024-11-06 15:10:00,218.26,218.41,218.1,218.12,20779.0,215.9766,216.1251,215.8183,215.8381,20779.0
2024-11-06 15:20:00,218.17,218.17,217.85,217.88,24275.0,215.8876,215.8876,215.5709,215.6006,24275.0
2024-11-06 15:30:00,217.92,218.23,217.7,218.08,30262.0,215.6402,215.9469,215.4225,215.7985,30262.0
2024-11-06 15:40:00,218.09,218.43,218.08,218.25,60101.0,215.8084,216.1448,215.7985,215.9667,60101.0
2024-11-06 15:50:00,218.19,219.45,218.06,218.46,221669.0,215.9074,217.1542,215.7787,216.1745,221669.0
2024-11-07 09:30:00,219.01,219.95,217.47,217.47,34800.0,216.7188,217.6489,215.1949,215.1949,34800.0
2024-11-07 09:40:00,217.81,218.45,217.5,218.39,9216.0,215.5313,216.1646,215.2246,216.1053,9216.0
2024-11-07 09:50:00,218.6,218.95,218.47,218.61,12592.0,216.3131,216.6594,216.1844,216.323,12592.0
2024-11-07 10:00:00,218.84,219.52,218.72,219.27,18694.0,216.5506,217.2234,216.4318,216.9761,18694.0
2024-11-07 10:10:00,219.15,219.45,218.8,219.02,15651.0,216.8573,217.1542,216.511,216.7287,15651.0
2024-11-07 10:20:00,219.02,219.41,218.83,219.31,12217.0,216.7287,217.1146,216.5407,217.0156,12217.0
2024-11-07 10:30:00,219.33,219.68,219.23,219.32,22124.0,217.0354,217.3818,216.9365,217.0255,22124.0
2024-11-07 10:40:00,219.42,219.44,219.13,219.13,7546.0,217.1245,217.1443,216.8375,216.8375,7546.0
2024-11-07 10:50:00,219.05,219.78,218.92,219.67,11458.0,216.7584,217.4807,216.6297,217.3719,11458.0
2024-11-07 11:00:00,219.85,220.16,219.77,219.91,16138.0,217.55,217.8567,217.4708,217.6094,16138.0
2024-11-07 11:10:00,219.91,220.05,219.64,219.84,8607.0,217.6094,217.7479,217.3422,217.5401,8607.0
2024-11-07 11:20:00,219.68,219.88,219.61,219.72,7096.0,217.3818,217.5797,217.3125,217.4213,7096.0
2024-11-07 11:30:00,219.72,220.17,219.71,220.14,8043.0,217.4213,217.8666,217.4115,217.837,8043.0
2024-11-07 11:40:00,220.14,220.2,219.83,219.92,7351.0,217.837,217.8963,217.5302,217.6193,7351.0
2024-11-07 11:50:00,219.9,220.15,219.85,220.05,4933.0,217.5995,217.8468,217.55,217.7479,4933.0
2024-11-07 12:00:00,220.14,220.5,220.05,220.32,8855.0,217.837,218.1932,217.7479,218.0151,8855.0
2024-11-07 12:10:00,220.37,220.4,219.97,219.99,6889.0,218.0645,218.0942,217.6687,217.6885,6889.0
2024-11-07 12:20:00,219.94,220.42,219.9,220.25,7924.0,217.639,218.114,217.5995,217.9458,7924.0
2024-11-07 12:30:00,220.3,220.49,220.25,220.34,9328.0,217.9953,218.1833,217.9458,218.0349,9328.0
2024-11-07 12:40:00,220.26,220.42,220.14,220.34,12772.0,217.9557,218.114,217.837,218.0349,12772.0
2024-11-07 12:50:00,220.36,220.54,220.24,220.26,8604.0,218.0547,218.2328,217.9359,217.9557,8604.0
2024-11-07 13:00:00,220.28,220.38,220.21,220.36,7865.0,217.9755,218.0744,217.9062,218.0547,7865.0
2024-11-07 13:10:00,220.3,220.36,219.94,219.94,16492.0,217.9953,218.0547,217.639,217.639,16492.0
2024-11-07 13:20:00,219.97,219.97,219.75,219.76,4569.0,217.6687,217.6687,217.451,217.4609,4569.0
2024-11-07 13:30:00,219.75,219.99,219.61,219.98,8146.0,217.451,217.6885,217.3125,217.6786,8146.0
2024-11-07 13:40:00,219.91,220.26,219.9,220.19,10704.0,217.6094,217.9557,217.5995,217.8864,10704.0
2024-11-07 13:50:00,220.24,220.37,220.08,220.19,9229.0,217.9359,218.0645,217.7776,217.8864,9229.0
2024-11-07 14:00:00,220.17,220.36,219.97,220.27,9952.0,217.8666,218.0547,217.6687,217.9656,9952.0
2024-11-07 14:10:00,220.27,220.33,219.86,219.95,16132.0,217.9656,218.025,217.5599,217.6489,16132.0
2024-11-07 14:20:00,219.96,220.19,219.71,219.93,11119.0,217.6588,217.8864,217.4115,217.6292,11119.0
2024-11-07 14:30:00,219.98,220.4,219.95,220.02,9803.0,217.6786,218.0942,217.6489,217.7182,9803.0
2024-11-07 14:40:00,220.1,220.36,219.94,220.21,12557.0,217.7974,218.0547,217.639,217.9062,12557.0
2024-11-07 14:50:00,220.21,220.35,220.01,220.23,12108.0,217.9062,218.0448,217.7083,217.926,12108.0
2024-11-07 15:00:00,220.24,220.42,219.92,219.92,6525.0,217.9359,218.114,217.6193,217.6193,6525.0
2024-11-07 15:10:00,220.05,220.57,219.98,220.57,22748.0,217.7479,218.2625,217.6786,218.2625,22748.0
2024-11-07 15:20:00,220.58,220.86,220.57,220.66,27253.0,218.2724,218.5494,218.2625,218.3515,27253.0
2024-11-07 15:30:00,220.7,220.87,220.37,220.67,30132.0,218.3911,218.5593,218.0645,218.3614,30132.0
2024-11-07 15:40:00,220.7,220.89,220.52,220.6,21191.0,218.3911,218.5791,218.213,218.2921,21191.0
2024-11-07 15:50:00,220.62,220.73,220.36,220.48,140596.0,218.3119,218.4208,218.0547,218.1734,140596.0
2024-11-08 09:30:00,221.89,222.59,220.44,222.14,62968.0,219.5686,220.2613,218.1338,219.816,62968.0
2024-11-08 09:40:00,221.98,222.91,221.97,222.87,69579.0,219.6577,220.578,219.6478,220.5384,69579.0
2024-11-08 09:50:00,223.0,223.77,223.0,223.63,21118.0,220.667,221.429,220.667,221.2904,21118.0
2024-11-08 10:00:00,223.4,224.3,222.95,224.02,39136.0,221.0628,221.9534,220.6176,221.6764,39136.0
2024-11-08 10:10:00,224.02,224.38,223.55,224.05,14456.0,221.6764,222.0326,221.2113,221.706,14456.0
2024-11-08 10:20:00,224.06,224.64,223.96,224.64,27608.0,221.7159,222.2899,221.617,222.2899,27608.0
2024-11-08 10:30:00,224.64,225.54,224.51,225.47,60186.0,222.2899,223.1805,222.1612,223.1112,60186.0
2024-11-08 10:40:00,225.39,225.78,225.28,225.66,17742.0,223.032,223.4179,222.9232,223.2992,17742.0
2024-11-08 10:50:00,225.63,225.63,225.0,225.0,19822.0,223.2695,223.2695,222.6461,222.6461,19822.0
2024-11-08 11:00:00,225.05,225.76,225.01,225.55,40753.0,222.6956,223.3982,222.656,223.1904,40753.0
2024-11-08 11:10:00,225.62,225.69,224.91,224.95,37998.0,223.2596,223.3289,222.5571,222.5966,37998.0
2024-11-08 11:20:00,224.99,225.28,224.94,225.19,19975.0,222.6362,222.9232,222.5867,222.8341,19975.0
2024-11-08 11:30:00,225.15,225.54,225.0,225.4,21618.0,222.7945,223.1805,222.6461,223.0419,21618.0
2024-11-08 11:40:00,225.3,226.09,225.19,225.8,17192.0,222.943,223.7247,222.8341,223.4377,17192.0
2024-11-08 11:50:00,225.86,226.09,225.73,226.06,12994.0,223.4971,223.7247,223.3685,223.695,12994.0
2024-11-08 12:00:00,226.09,226.09,225.75,225.9,11366.0,223.7247,223.7247,223.3883,223.5367,11366.0
2024-11-08 12:10:00,225.99,225.99,225.61,225.8,36844.0,223.6258,223.6258,223.2497,223.4377,36844.0
2024-11-08 12:20:00,225.8,225.92,225.66,225.88,14931.0,223.4377,223.5565,223.2992,223.5169,14931.0
2024-11-08 12:30:00,225.91,226.25,225.88,226.02,10252.0,223.5466,223.883,223.5169,223.6554,10252.0
2024-11-08 12:40:00,226.13,226.28,226.0,226.21,12639.0,223.7643,223.9127,223.6356,223.8435,12639.0
2024-11-08 12:50:00,226.21,226.36,225.9,225.96,26827.0,223.8435,223.9919,223.5367,223.5961,26827.0
2024-11-08 13:00:00,226.0,226.09,225.85,225.86,10090.0,223.6356,223.7247,223.4872,223.4971,10090.0
2024-11-08 13:10:00,225.83,225.96,225.64,225.71,7380.0,223.4674,223.5961,223.2794,223.3487,7380.0
2024-11-08 13:20:00,225.72,225.76,225.41,225.71,12907.0,223.3586,223.3982,223.0518,223.3487,12907.0
2024-11-08 13:30:00,225.71,225.94,225.71,225.84,6801.0,223.3487,223.5763,223.3487,223.4773,6801.0
2024-11-08 13:40:00,225.79,226.0,225.78,225.98,7245.0,223.4278,223.6356,223.4179,223.6159,7245.0
2024-11-08 13:50:00,226.01,226.06,225.58,225.59,14504.0,223.6455,223.695,223.22,223.2299,14504.0
2024-11-08 14:00:00,225.55,225.62,225.32,225.37,18914.0,223.1904,223.2596,222.9628,223.0122,18914.0
2024-11-08 14:10:00,225.37,225.42,225.03,225.31,13099.0,223.0122,223.0617,222.6758,222.9529,13099.0
2024-11-08 14:20:00,225.31,225.39,225.19,225.34,9738.0,222.9529,223.032,222.8341,222.9826,9738.0
2024-11-08 14:30:00,225.46,225.54,225.32,225.41,13699.0,223.1013,223.1805,222.9628,223.0518,13699.0
2024-11-08 14:40:00,225.37,225.55,225.23,225.24,14233.0,223.0122,223.1904,222.8737,222.8836,14233.0
2024-11-08 14:50:00,225.26,225.41,225.19,225.22,11011.0,222.9034,223.0518,222.8341,222.8638,11011.0
2024-11-08 15:00:00,225.18,225.42,225.04,225.34,12791.0,222.8242,223.0617,222.6857,222.9826,12791.0
2024-11-08 15:10:00,225.4,225.4,225.06,225.16,13344.0,223.0419,223.0419,222.7055,222.8044,13344.0
2024-11-08 15:20:00,225.16,225.23,224.82,224.88,13938.0,222.8044,222.8737,222.468,222.5274,13938.0
2024-11-08 15:30:00,224.85,224.88,224.31,224.43,22027.0,222.4977,222.5274,221.9633,222.0821,22027.0
2024-11-08 15:40:00,224.44,224.44,224.12,224.35,32008.0,222.092,222.092,221.7753,222.0029,32008.0
2024-11-08 15:50:00,224.29,224.67,224.06,224.1,130482.0,221.9435,222.3196,221.7159,221.7555,130482.0
2024-11-11 09:30:00,225.62,226.5,224.97,225.5,41466.0,223.2596,224.1304,222.6164,223.1409,41466.0
2024-11-11 09:40:00,225.5,226.49,225.15,225.55,53145.0,223.1409,224.1205,222.7945,223.1904,53145.0
2024-11-11 09:50:00,225.55,226.33,225.48,226.14,15032.0,223.1904,223.9622,223.1211,223.7742,15032.0
2024-11-11 10:00:00,225.96,226.41,225.58,225.58,11271.0,223.5961,224.0414,223.22,223.22,11271.0
2024-11-11 10:10:00,225.59,225.7,224.84,224.97,6592.0,223.2299,223.3388,222.4878,222.6164,6592.0
2024-11-11 10:20:00,225.0,225.15,224.6,224.79,10569.0,222.6461,222.7945,222.2503,222.4383,10569.0
2024-11-11 10:30:00,224.67,224.88,224.24,224.74,7492.0,222.3196,222.5274,221.8941,222.3888,7492.0
2024-11-11 10:40:00,224.86,225.07,224.8,225.06,4661.0,222.5076,222.7154,222.4482,222.7055,4661.0
2024-11-11 10:50:00,225.05,225.41,224.94,225.39,3716.0,222.6956,223.0518,222.5867,223.032,3716.0
2024-11-11 11:00:00,225.45,225.56,225.08,225.15,8099.0,223.0914,223.2003,222.7253,222.7945,8099.0
2024-11-11 11:10:00,225.17,225.27,224.9,224.91,11205.0,222.8143,222.9133,222.5472,222.5571,11205.0
2024-11-11 11:20:00,224.81,224.96,224.59,224.87,10029.0,222.4581,222.6065,222.2404,222.5175,10029.0
2024-11-11 11:30:00,224.87,225.3,224.83,225.22,3537.0,222.5175,222.943,222.4779,222.8638,3537.0
2024-11-11 11:40:00,225.37,225.4,225.04,225.36,5707.0,223.0122,223.0419,222.6857,223.0023,5707.0
2024-11-11 11:50:00,225.36,225.38,225.16,225.24,4414.0,223.0023,223.0221,222.8044,222.8836,4414.0
2024-11-11 12:00:00,225.23,225.28,225.11,225.11,3655.0,222.8737,222.9232,222.755,222.755,3655.0
2024-11-11 12:10:00,225.07,225.2,224.93,225.11,3355.0,222.7154,222.844,222.5768,222.755,3355.0
2024-11-11 12:20:00,225.11,225.24,225.02,225.24,4065.0,222.755,222.8836,222.6659,222.8836,4065.0
2024-11-11 12:30:00,225.21,225.22,224.79,224.93,4560.0,222.8539,222.8638,222.4383,222.5768,4560.0
2024-11-11 12:40:00,224.95,225.02,224.82,224.92,2998.0,222.5966,222.6659,222.468,222.5669,2998.0
2024-11-11 12:50:00,224.69,224.75,224.43,224.54,4175.0,222.3394,222.3987,222.0821,222.1909,4175.0
2024-11-11 13:00:00,224.48,224.63,224.36,224.63,6632.0,222.1315,222.28,222.0128,222.28,6632.0
2024-11-11 13:10:00,224.62,224.97,224.53,224.86,10675.0,222.2701,222.6164,222.181,222.5076,10675.0
2024-11-11 13:20:00,224.78,224.82,224.49,224.7,5089.0,222.4284,222.468,222.1414,222.3492,5089.0
2024-11-11 13:30:00,224.6,224.94,224.5,224.91,6253.0,222.2503,222.5867,222.1513,222.5571,6253.0
2024-11-11 13:40:00,224.92,225.07,224.8,224.8,5805.0,222.5669,222.7154,222.4482,222.4482,5805.0
2024-11-11 13:50:00,224.91,225.14,224.84,224.96,4474.0,222.5571,222.7846,222.4878,222.6065,4474.0
2024-11-11 14:00:00,225.02,225.06,224.81,225.03,6021.0,222.6659,222.7055,222.4581,222.6758,6021.0
2024-11-11 14:10:00,225.0,225.31,224.97,225.18,8181.0,222.6461,222.9529,222.6164,222.8242,8181.0
2024-11-11 14:20:00,225.19,225.59,225.19,225.51,6766.0,222.8341,223.2299,222.8341,223.1508,6766.0
2024-11-11 14:30:00,225.51,225.52,225.15,225.15,3027.0,223.1508,223.1607,222.7945,222.7945,3027.0
2024-11-11 14:40:00,225.16,225.44,225.12,225.44,7788.0,222.8044,223.0815,222.7649,223.0815,7788.0
2024-11-11 14:50:00,225.45,225.53,225.25,225.36,5535.0,223.0914,223.1706,222.8935,223.0023,5535.0
2024-11-11 15:00:00,225.23,225.23,224.78,224.88,8493.0,222.8737,222.8737,222.4284,222.5274,8493.0
2024-11-11 15:10:00,224.89,224.89,224.48,224.59,6612.0,222.5373,222.5373,222.1315,222.2404,6612.0
2024-11-11 15:20:00,224.55,224.6,224.39,224.46,8828.0,222.2008,222.2503,222.0425,222.1118,8828.0
2024-11-11 15:30:00,224.41,224.48,223.94,224.14,16225.0,222.0623,222.1315,221.5972,221.7951,16225.0
2024-11-11 15:40:00,224.14,224.22,223.61,223.64,26066.0,221.7951,221.8743,221.2707,221.3003,26066.0
2024-11-11 15:50:00,223.61,223.76,223.38,223.68,131207.0,221.2707,221.4191,221.0431,221.3399,131207.0
2024-11-12 09:30:00,225.0,225.75,224.13,225.21,35735.0,222.6461,223.3883,221.7852,222.8539,35735.0
2024-11-12 09:40:00,224.98,225.5,224.51,225.0,12439.0,222.6263,223.1409,222.1612,222.6461,12439.0
2024-11-12 09:50:00,225.0,225.44,224.78,225.28,14850.0,222.6461,223.0815,222.4284,222.9232,14850.0
2024-11-12 10:00:00,225.01,225.38,224.91,225.23,10517.0,222.656,223.0221,222.5571,222.8737,10517.0
2024-11-12 10:10:00,225.32,226.32,225.23,226.32,16545.0,222.9628,223.9523,222.8737,223.9523,16545.0
2024-11-12 10:20:00,226.15,226.43,225.87,225.98,18031.0,223.7841,224.0611,223.507,223.6159,18031.0
2024-11-12 10:30:00,225.94,226.23,225.74,226.23,25897.0,223.5763,223.8632,223.3784,223.8632,25897.0
2024-11-12 10:40:00,226.13,226.13,225.59,225.87,19918.0,223.7643,223.7643,223.2299,223.507,19918.0
2024-11-12 10:50:00,225.8,226.26,225.67,226.24,15062.0,223.4377,223.8929,223.3091,223.8731,15062.0
2024-11-12 11:00:00,226.13,226.26,225.86,226.09,15165.0,223.7643,223.8929,223.4971,223.7247,15165.0
2024-11-12 11:10:00,226.16,226.3,225.55,226.1,28469.0,223.794,223.9325,223.1904,223.7346,28469.0
2024-11-12 11:20:00,226.04,226.1,225.3,225.37,16354.0,223.6752,223.7346,222.943,223.0122,16354.0
2024-11-12 11:30:00,225.37,225.37,224.32,224.42,15286.0,223.0122,223.0122,221.9732,222.0722,15286.0
2024-11-12 11:40:00,224.42,224.78,224.42,224.68,11899.0,222.0722,222.4284,222.0722,222.3295,11899.0
2024-11-12 11:50:00,224.66,224.81,224.25,224.26,12015.0,222.3097,222.4581,221.904,221.9139,12015.0
2024-11-12 12:00:00,224.26,224.33,223.98,223.98,16389.0,221.9139,221.9831,221.6368,221.6368,16389.0
2024-11-12 12:10:00,223.98,224.22,223.97,223.98,8905.0,221.6368,221.8743,221.6269,221.6368,8905.0
2024-11-12 12:20:00,223.99,224.24,223.81,223.96,17480.0,221.6467,221.8941,221.4686,221.617,17480.0
2024-11-12 12:30:00,223.94,224.15,223.84,224.11,5541.0,221.5972,221.805,221.4982,221.7654,5541.0
2024-11-12 12:40:00,224.19,224.64,224.01,224.47,6999.0,221.8446,222.2899,221.6665,222.1217,6999.0
2024-11-12 12:50:00,224.47,224.66,224.21,224.32,11443.0,222.1217,222.3097,221.8644,221.9732,11443.0
2024-11-12 13:00:00,224.25,224.43,224.07,224.25,4307.0,221.904,222.0821,221.7258,221.904,4307.0
2024-11-12 13:10:00,224.24,224.58,224.12,224.54,10037.0,221.8941,222.2305,221.7753,222.1909,10037.0
2024-11-12 13:20:00,224.54,224.91,224.54,224.76,3730.0,222.1909,222.5571,222.1909,222.4086,3730.0
2024-11-12 13:30:00,224.68,224.97,224.63,224.83,9355.0,222.3295,222.6164,222.28,222.4779,9355.0
2024-11-12 13:40:00,224.81,224.9,224.67,224.84,14167.0,222.4581,222.5472,222.3196,222.4878,14167.0
2024-11-12 13:50:00,224.85,225.04,224.74,224.98,12683.0,222.4977,222.6857,222.3888,222.6263,12683.0
2024-11-12 14:00:00,224.98,225.28,224.93,225.27,10143.0,222.6263,222.9232,222.5768,222.9133,10143.0
2024-11-12 14:10:00,225.27,225.63,225.26,225.61,27790.0,222.9133,223.2695,222.9034,223.2497,27790.0
2024-11-12 14:20:00,225.6,225.71,225.57,225.61,14374.0,223.2398,223.3487,223.2101,223.2497,14374.0
2024-11-12 14:30:00,225.63,225.71,225.59,225.67,7631.0,223.2695,223.3487,223.2299,223.3091,7631.0
2024-11-12 14:40:00,225.66,226.08,225.66,225.88,21237.0,223.2992,223.7148,223.2992,223.5169,21237.0
2024-11-12 14:50:00,225.92,225.92,225.44,225.51,13856.0,223.5565,223.5565,223.0815,223.1508,13856.0
2024-11-12 15:00:00,225.45,225.46,225.13,225.38,15416.0,223.0914,223.1013,222.7747,223.0221,15416.0
2024-11-12 15:10:00,225.36,225.36,224.91,225.0,11689.0,223.0023,223.0023,222.5571,222.6461,11689.0
2024-11-12 15:20:00,225.01,225.17,224.94,224.94,30519.0,222.656,222.8143,222.5867,222.5867,30519.0
2024-11-12 15:30:00,224.98,225.32,224.96,225.27,29371.0,222.6263,222.9628,222.6065,222.9133,29371.0
2024-11-12 15:40:00,225.26,225.26,224.89,224.98,24599.0,222.9034,222.9034,222.5373,222.6263,24599.0
2024-11-12 15:50:00,225.02,225.14,224.48,224.79,214847.0,222.6659,222.7846,222.1315,222.4383,214847.0
2024-11-13 09:30:00,225.08,225.71,224.24,225.67,48566.0,222.7253,223.3487,221.8941,223.3091,48566.0
2024-11-13 09:40:00,225.57,225.72,225.2,225.47,29400.0,223.2101,223.3586,222.844,223.1112,29400.0
2024-11-13 09:50:00,225.59,225.76,225.12,225.76,15202.0,223.2299,223.3982,222.7649,223.3982,15202.0
2024-11-13 10:00:00,225.59,225.92,225.02,225.48,14947.0,223.2299,223.5565,222.6659,223.1211,14947.0
2024-11-13 10:10:00,225.47,225.75,225.15,225.27,10918.0,223.1112,223.3883,222.7945,222.9133,10918.0
2024-11-13 10:20:00,225.18,225.35,224.9,225.16,19688.0,222.8242,222.9924,222.5472,222.8044,19688.0
2024-11-13 10:30:00,225.17,225.82,225.06,225.77,11085.0,222.8143,223.4575,222.7055,223.4081,11085.0
2024-11-13 10:40:00,225.86,226.23,225.6,226.18,13488.0,223.4971,223.8632,223.2398,223.8138,13488.0
2024-11-13 10:50:00,226.11,226.5,226.0,226.36,7951.0,223.7445,224.1304,223.6356,223.9919,7951.0
2024-11-13 11:00:00,226.41,226.53,225.87,226.13,6551.0,224.0414,224.1601,223.507,223.7643,6551.0
2024-11-13 11:10:00,226.02,226.25,225.77,226.17,9433.0,223.6554,223.883,223.4081,223.8039,9433.0
2024-11-13 11:20:00,225.95,226.2,225.79,226.2,8293.0,223.5862,223.8336,223.4278,223.8336,8293.0
2024-11-13 11:30:00,226.03,226.44,225.93,226.09,8949.0,223.6653,224.071,223.5664,223.7247,8949.0
2024-11-13 11:40:00,226.13,226.48,226.12,226.22,4106.0,223.7643,224.1106,223.7544,223.8533,4106.0
2024-11-13 11:50:00,226.17,226.36,225.97,226.07,9722.0,223.8039,223.9919,223.606,223.7049,9722.0
2024-11-13 12:00:00,226.06,226.13,225.79,226.04,5238.0,223.695,223.7643,223.4278,223.6752,5238.0
2024-11-13 12:10:00,226.05,226.28,225.89,225.99,5313.0,223.6851,223.9127,223.5268,223.6258,5313.0
2024-11-13 12:20:00,225.99,226.15,225.89,226.09,4147.0,223.6258,223.7841,223.5268,223.7247,4147.0
2024-11-13 12:30:00,226.1,226.45,226.1,226.45,4562.0,223.7346,224.0809,223.7346,224.0809,4562.0
2024-11-13 12:40:00,226.41,226.84,226.4,226.62,13619.0,224.0414,224.4669,224.0315,224.2492,13619.0
2024-11-13 12:50:00,226.66,226.75,226.39,226.69,10679.0,224.2887,224.3778,224.0216,224.3184,10679.0
2024-11-13 13:00:00,226.68,226.68,226.21,226.25,5478.0,224.3085,224.3085,223.8435,223.883,5478.0
2024-11-13 13:10:00,226.21,226.37,226.07,226.17,6354.0,223.8435,224.0018,223.7049,223.8039,6354.0
2024-11-13 13:20:00,226.23,226.5,226.12,226.5,9152.0,223.8632,224.1304,223.7544,224.1304,9152.0
2024-11-13 13:30:00,226.39,226.43,225.91,225.96,8119.0,224.0216,224.0611,223.5466,223.5961,8119.0
2024-11-13 13:40:00,226.12,226.27,226.04,226.05,3001.0,223.7544,223.9028,223.6752,223.6851,3001.0
2024-11-13 13:50:00,226.19,226.23,225.99,226.07,7636.0,223.8237,223.8632,223.6258,223.7049,7636.0
2024-11-13 14:00:00,226.11,226.18,226.0,226.09,4209.0,223.7445,223.8138,223.6356,223.7247,4209.0
2024-11-13 14:10:00,226.14,226.31,225.9,226.04,7681.0,223.7742,223.9424,223.5367,223.6752,7681.0
2024-11-13 14:20:00,225.9,225.99,225.78,225.82,4856.0,223.5367,223.6258,223.4179,223.4575,4856.0
2024-11-13 14:30:00,225.82,225.84,225.58,225.58,5343.0,223.4575,223.4773,223.22,223.22,5343.0
2024-11-13 14:40:00,225.59,225.82,225.51,225.59,8711.0,223.2299,223.4575,223.1508,223.2299,8711.0
2024-11-13 14:50:00,225.56,225.61,225.38,225.42,5190.0,223.2003,223.2497,223.0221,223.0617,5190.0
2024-11-13 15:00:00,225.42,225.76,225.41,225.72,7706.0,223.0617,223.3982,223.0518,223.3586,7706.0
2024-11-13 15:10:00,225.72,226.05,225.67,225.72,11717.0,223.3586,223.6851,223.3091,223.3586,11717.0
2024-11-13 15:20:00,225.76,226.07,225.74,226.06,14219.0,223.3982,223.7049,223.3784,223.695,14219.0
2024-11-13 15:30:00,226.04,226.14,225.84,226.01,15883.0,223.6752,223.7742,223.4773,223.6455,15883.0
2024-11-13 15:40:00,226.07,226.09,225.69,225.81,12714.0,223.7049,223.7247,223.3289,223.4476,12714.0
2024-11-13 15:50:00,225.7,225.79,225.36,225.67,96896.0,223.3388,223.4278,223.0023,223.3091,96896.0
2024-11-14 09:30:00,224.66,225.55,223.9,223.97,28321.0,222.3097,223.1904,221.5576,221.6269,28321.0
2024-11-14 09:40:00,224.07,224.65,223.87,224.65,7662.0,221.7258,222.2998,221.5279,222.2998,7662.0
2024-11-14 09:50:00,224.58,224.76,224.31,224.42,14504.0,222.2305,222.4086,221.9633,222.0722,14504.0
2024-11-14 10:00:00,224.56,224.66,223.51,223.53,6369.0,222.2107,222.3097,221.1717,221.1915,6369.0
2024-11-14 10:10:00,223.55,223.57,222.9,222.96,6910.0,221.2113,221.2311,220.5681,220.6275,6910.0
2024-11-14 10:20:00,222.98,223.62,222.89,223.47,12454.0,220.6472,221.2805,220.5582,221.1321,12454.0
2024-11-14 10:30:00,223.61,223.65,223.27,223.37,6155.0,221.2707,221.3102,220.9342,221.0332,6155.0
2024-11-14 10:40:00,223.34,223.45,222.94,222.97,13097.0,221.0035,221.1123,220.6077,220.6373,13097.0
2024-11-14 10:50:00,222.91,223.29,222.72,223.09,8233.0,220.578,220.954,220.39,220.7561,8233.0
2024-11-14 11:00:00,222.98,222.98,222.55,222.64,5241.0,220.6472,220.6472,220.2217,220.3108,5241.0
2024-11-14 11:10:00,222.76,223.34,222.67,223.2,3865.0,220.4295,221.0035,220.3405,220.8649,3865.0
2024-11-14 11:20:00,223.25,223.38,222.89,222.89,6854.0,220.9144,221.0431,220.5582,220.5582,6854.0
2024-11-14 11:30:00,222.89,222.99,222.55,222.81,4452.0,220.5582,220.6571,220.2217,220.479,4452.0
2024-11-14 11:40:00,222.78,222.84,222.46,222.52,5575.0,220.4493,220.5087,220.1327,220.1921,5575.0
2024-11-14 11:50:00,222.44,222.56,222.29,222.52,7073.0,220.1129,220.2316,219.9645,220.1921,7073.0
2024-11-14 12:00:00,222.52,222.62,222.28,222.5,4118.0,220.1921,220.291,219.9546,220.1723,4118.0
2024-11-14 12:10:00,222.43,222.43,222.14,222.24,7739.0,220.103,220.103,219.816,219.915,7739.0
2024-11-14 12:20:00,222.15,222.39,221.97,222.31,9196.0,219.8259,220.0634,219.6478,219.9843,9196.0
2024-11-14 12:30:00,222.31,222.73,221.89,222.58,7790.0,219.9843,220.3999,219.5686,220.2514,7790.0
2024-11-14 12:40:00,222.69,223.0,222.58,222.72,12875.0,220.3603,220.667,220.2514,220.39,12875.0
2024-11-14 12:50:00,222.78,223.06,222.66,222.88,6810.0,220.4493,220.7264,220.3306,220.5483,6810.0
2024-11-14 13:00:00,222.88,222.92,222.65,222.78,9122.0,220.5483,220.5879,220.3207,220.4493,9122.0
2024-11-14 13:10:00,223.01,223.01,222.79,222.84,5326.0,220.6769,220.6769,220.4592,220.5087,5326.0
2024-11-14 13:20:00,222.93,222.99,222.68,222.8,5161.0,220.5978,220.6571,220.3504,220.4691,5161.0
2024-11-14 13:30:00,222.8,222.8,222.15,222.17,10704.0,220.4691,220.4691,219.8259,219.8457,10704.0
2024-11-14 13:40:00,222.15,222.45,222.07,222.37,6451.0,219.8259,220.1228,219.7468,220.0436,6451.0
2024-11-14 13:50:00,222.31,222.51,222.2,222.29,19652.0,219.9843,220.1822,219.8754,219.9645,19652.0
2024-11-14 14:00:00,222.38,222.92,222.38,222.66,8057.0,220.0535,220.5879,220.0535,220.3306,8057.0
2024-11-14 14:10:00,222.7,223.04,222.55,222.95,11340.0,220.3702,220.7066,220.2217,220.6176,11340.0
2024-11-14 14:20:00,222.91,223.1,222.6,222.79,6346.0,220.578,220.766,220.2712,220.4592,6346.0
2024-11-14 14:30:00,222.73,222.8,222.51,222.72,5230.0,220.3999,220.4691,220.1822,220.39,5230.0
2024-11-14 14:40:00,222.76,222.76,222.52,222.55,3592.0,220.4295,220.4295,220.1921,220.2217,3592.0
2024-11-14 14:50:00,222.59,222.7,222.43,222.59,11147.0,220.2613,220.3702,220.103,220.2613,11147.0
2024-11-14 15:00:00,222.41,222.49,221.88,221.91,6502.0,220.0832,220.1624,219.5588,219.5884,6502.0
2024-11-14 15:10:00,221.94,222.57,221.92,222.41,16609.0,219.6181,220.2415,219.5983,220.0832,16609.0
2024-11-14 15:20:00,222.34,222.45,222.19,222.27,9944.0,220.0139,220.1228,219.8655,219.9447,9944.0
2024-11-14 15:30:00,222.27,222.34,222.05,222.28,13570.0,219.9447,220.0139,219.727,219.9546,13570.0
2024-11-14 15:40:00,222.3,222.31,221.86,221.89,19463.0,219.9744,219.9843,219.539,219.5686,19463.0
2024-11-14 15:50:00,221.92,221.94,221.57,221.69,124265.0,219.5983,219.6181,219.252,219.3707,124265.0
2024-11-15 09:30:00,219.51,221.53,219.23,220.59,141727.0,217.2135,219.2124,216.9365,218.2822,141727.0
2024-11-15 09:40:00,220.59,221.08,220.23,220.39,63101.0,218.2822,218.7671,217.926,218.0843,63101.0
2024-11-15 09:50:00,220.48,220.65,219.44,219.88,20907.0,218.1734,218.3416,217.1443,217.5797,20907.0
2024-11-15 10:00:00,219.99,220.0,219.1,219.29,12895.0,217.6885,217.6984,216.8078,216.9958,12895.0
2024-11-15 10:10:00,219.15,219.79,218.89,219.59,20381.0,216.8573,217.4906,216.6,217.2927,20381.0
2024-11-15 10:20:00,219.64,219.91,219.0,219.36,11145.0,217.3422,217.6094,216.7089,217.0651,11145.0
2024-11-15 10:30:00,219.43,219.44,218.84,219.15,12122.0,217.1344,217.1443,216.5506,216.8573,12122.0
2024-11-15 10:40:00,219.15,219.76,218.98,219.29,17636.0,216.8573,217.4609,216.6891,216.9958,17636.0
2024-11-15 10:50:00,219.33,219.77,219.22,219.56,21550.0,217.0354,217.4708,216.9266,217.263,21550.0
2024-11-15 11:00:00,219.42,219.51,219.09,219.49,9551.0,217.1245,217.2135,216.7979,217.1938,9551.0
2024-11-15 11:10:00,219.49,219.62,219.11,219.31,17692.0,217.1938,217.3224,216.8177,217.0156,17692.0
2024-11-15 11:20:00,219.3,219.3,219.0,219.15,10533.0,217.0057,217.0057,216.7089,216.8573,10533.0
2024-11-15 11:30:00,219.01,219.16,218.67,218.93,6946.0,216.7188,216.8672,216.3823,216.6396,6946.0
2024-11-15 11:40:00,218.91,219.17,218.75,219.07,6182.0,216.6198,216.8771,216.4615,216.7781,6182.0
2024-11-15 11:50:00,219.12,219.2,218.89,219.06,5336.0,216.8276,216.9068,216.6,216.7683,5336.0
2024-11-15 12:00:00,219.06,219.07,218.81,219.01,4322.0,216.7683,216.7781,216.5209,216.7188,4322.0
2024-11-15 12:10:00,218.94,219.38,218.84,219.31,13011.0,216.6495,217.0849,216.5506,217.0156,13011.0
2024-11-15 12:20:00,219.38,219.43,218.99,219.02,7929.0,217.0849,217.1344,216.699,216.7287,7929.0
2024-11-15 12:30:00,218.95,219.02,218.59,218.69,6823.0,216.6594,216.7287,216.3032,216.4021,6823.0
2024-11-15 12:40:00,218.66,218.68,218.35,218.35,8956.0,216.3724,216.3922,216.0657,216.0657,8956.0
2024-11-15 12:50:00,218.29,218.6,218.22,218.51,9781.0,216.0063,216.3131,215.937,216.224,9781.0
2024-11-15 13:00:00,218.47,218.49,218.16,218.26,7856.0,216.1844,216.2042,215.8777,215.9766,7856.0
2024-11-15 13:10:00,218.3,218.36,218.16,218.2,6235.0,216.0162,216.0756,215.8777,215.9172,6235.0
2024-11-15 13:20:00,218.18,218.5,218.18,218.36,12155.0,215.8975,216.2141,215.8975,216.0756,12155.0
2024-11-15 13:30:00,218.37,218.37,218.15,218.35,8249.0,216.0855,216.0855,215.8678,216.0657,8249.0
2024-11-15 13:40:00,218.3,218.35,218.05,218.15,11180.0,216.0162,216.0657,215.7688,215.8678,11180.0
2024-11-15 13:50:00,218.11,218.22,217.85,218.03,8275.0,215.8282,215.937,215.5709,215.749,8275.0
2024-11-15 14:00:00,218.07,218.21,217.78,218.12,11381.0,215.7886,215.9271,215.5016,215.8381,11381.0
2024-11-15 14:10:00,218.1,218.27,218.0,218.0,9858.0,215.8183,215.9865,215.7193,215.7193,9858.0
2024-11-15 14:20:00,218.06,218.07,217.81,217.81,10400.0,215.7787,215.7886,215.5313,215.5313,10400.0
2024-11-15 14:30:00,217.81,217.95,217.66,217.93,9630.0,215.5313,215.6699,215.3829,215.6501,9630.0
2024-11-15 14:40:00,217.89,218.28,217.89,218.09,11393.0,215.6105,215.9964,215.6105,215.8084,11393.0
2024-11-15 14:50:00,218.08,218.15,217.78,217.92,7000.0,215.7985,215.8678,215.5016,215.6402,7000.0
2024-11-15 15:00:00,217.88,217.97,217.71,217.84,6969.0,215.6006,215.6897,215.4324,215.561,6969.0
2024-11-15 15:10:00,217.77,218.07,217.74,217.93,10767.0,215.4917,215.7886,215.4621,215.6501,10767.0
2024-11-15 15:20:00,217.95,218.01,217.52,217.52,10241.0,215.6699,215.7292,215.2444,215.2444,10241.0
2024-11-15 15:30:00,217.59,217.75,217.52,217.74,22426.0,215.3136,215.472,215.2444,215.4621,22426.0
2024-11-15 15:40:00,217.72,217.72,217.39,217.4,20802.0,215.4423,215.4423,215.1157,215.1256,20802.0
2024-11-15 15:50:00,217.37,217.95,217.25,217.89,154687.0,215.0959,215.6699,214.9772,215.6105,154687.0
2024-11-18 09:30:00,217.31,218.49,217.08,218.09,73729.0,215.0366,216.2042,214.809,215.8084,73729.0
2024-11-18 09:40:00,218.01,219.47,218.01,218.85,17192.0,215.7292,217.174,215.7292,216.5604,17192.0
2024-11-18 09:50:00,218.97,219.13,218.62,218.84,30094.0,216.6792,216.8375,216.3329,216.5506,30094.0
2024-11-18 10:00:00,218.98,219.31,218.74,218.74,8278.0,216.6891,217.0156,216.4516,216.4516,8278.0
2024-11-18 10:10:00,218.74,218.74,218.21,218.21,7496.0,216.4516,216.4516,215.9271,215.9271,7496.0
2024-11-18 10:20:00,218.21,218.47,217.98,218.0,14152.0,215.9271,216.1844,215.6996,215.7193,14152.0
2024-11-18 10:30:00,218.0,218.03,217.75,217.97,7959.0,215.7193,215.749,215.472,215.6897,7959.0
2024-11-18 10:40:00,217.89,218.35,217.85,218.24,8712.0,215.6105,216.0657,215.5709,215.9568,8712.0
2024-11-18 10:50:00,218.36,218.36,218.17,218.33,2928.0,216.0756,216.0756,215.8876,216.0459,2928.0
2024-11-18 11:00:00,218.3,218.49,218.12,218.28,8229.0,216.0162,216.2042,215.8381,215.9964,8229.0
2024-11-18 11:10:00,218.14,218.32,218.14,218.2,4070.0,215.8579,216.036,215.8579,215.9172,4070.0
2024-11-18 11:20:00,218.26,218.69,218.2,218.56,7213.0,215.9766,216.4021,215.9172,216.2735,7213.0
2024-11-18 11:30:00,218.56,218.94,218.51,218.77,4733.0,216.2735,216.6495,216.224,216.4813,4733.0
2024-11-18 11:40:00,218.76,218.97,218.7,218.91,2939.0,216.4714,216.6792,216.412,216.6198,2939.0
2024-11-18 11:50:00,218.83,218.83,218.65,218.76,4201.0,216.5407,216.5407,216.3625,216.4714,4201.0
2024-11-18 12:00:00,218.76,218.76,218.45,218.57,4577.0,216.4714,216.4714,216.1646,216.2834,4577.0
2024-11-18 12:10:00,218.55,218.66,218.45,218.54,3101.0,216.2636,216.3724,216.1646,216.2537,3101.0
2024-11-18 12:20:00,218.65,218.89,218.61,218.74,5468.0,216.3625,216.6,216.323,216.4516,5468.0
2024-11-18 12:30:00,218.82,218.83,218.6,218.75,1343.0,216.5308,216.5407,216.3131,216.4615,1343.0
2024-11-18 12:40:00,218.66,218.84,218.66,218.78,4367.0,216.3724,216.5506,216.3724,216.4912,4367.0
2024-11-18 12:50:00,218.78,218.97,218.78,218.92,5748.0,216.4912,216.6792,216.4912,216.6297,5748.0
2024-11-18 13:00:00,218.84,218.86,218.6,218.74,12251.0,216.5506,216.5703,216.3131,216.4516,12251.0
2024-11-18 13:10:00,218.79,218.87,218.67,218.75,5967.0,216.5011,216.5802,216.3823,216.4615,5967.0
2024-11-18 13:20:00,218.75,218.76,218.6,218.61,5040.0,216.4615,216.4714,216.3131,216.323,5040.0
2024-11-18 13:30:00,218.56,218.7,218.32,218.4,5830.0,216.2735,216.412,216.036,216.1152,5830.0
2024-11-18 13:40:00,218.42,218.46,218.1,218.13,4748.0,216.1349,216.1745,215.8183,215.848,4748.0
2024-11-18 13:50:00,218.2,218.43,218.07,218.43,4985.0,215.9172,216.1448,215.7886,216.1448,4985.0
2024-11-18 14:00:00,218.41,218.55,218.3,218.3,4895.0,216.1251,216.2636,216.0162,216.0162,4895.0
2024-11-18 14:10:00,218.3,218.39,218.21,218.24,2937.0,216.0162,216.1053,215.9271,215.9568,2937.0
2024-11-18 14:20:00,218.25,218.48,218.18,218.37,7939.0,215.9667,216.1943,215.8975,216.0855,7939.0
2024-11-18 14:30:00,218.37,218.53,218.26,218.53,8101.0,216.0855,216.2438,215.9766,216.2438,8101.0
2024-11-18 14:40:00,218.5,218.66,218.44,218.53,10962.0,216.2141,216.3724,216.1547,216.2438,10962.0
2024-11-18 14:50:00,218.55,218.59,218.39,218.46,5157.0,216.2636,216.3032,216.1053,216.1745,5157.0
2024-11-18 15:00:00,218.54,218.61,218.28,218.3,6662.0,216.2537,216.323,215.9964,216.0162,6662.0
2024-11-18 15:10:00,218.33,218.33,218.11,218.21,9034.0,216.0459,216.0459,215.8282,215.9271,9034.0
2024-11-18 15:20:00,218.14,218.19,218.01,218.12,11981.0,215.8579,215.9074,215.7292,215.8381,11981.0
2024-11-18 15:30:00,218.09,218.2,217.99,218.12,19766.0,215.8084,215.9172,215.7094,215.8381,19766.0
2024-11-18 15:40:00,218.12,218.27,217.99,218.09,14524.0,215.8381,215.9865,215.7094,215.8084,14524.0
2024-11-18 15:50:00,218.16,218.35,217.99,218.26,82204.0,215.8777,216.0657,215.7094,215.9766,82204.0
2024-11-19 09:30:00,217.0,217.39,216.0,216.53,25741.0,214.7298,215.1157,213.7403,214.2647,25741.0
2024-11-19 09:40:00,216.47,217.4,216.16,216.6,63238.0,214.2053,215.1256,213.8986,214.334,63238.0
2024-11-19 09:50:00,216.55,216.98,216.35,216.85,59774.0,214.2845,214.71,214.0866,214.5814,59774.0
2024-11-19 10:00:00,216.76,217.16,216.67,216.87,12449.0,214.4923,214.8881,214.4033,214.6012,12449.0
2024-11-19 10:10:00,216.97,217.33,216.88,217.15,6389.0,214.7001,215.0564,214.6111,214.8782,6389.0
2024-11-19 10:20:00,217.24,217.72,217.17,217.56,7455.0,214.9673,215.4423,214.898,215.2839,7455.0
2024-11-19 10:30:00,217.68,218.31,217.58,218.31,17762.0,215.4027,216.0261,215.3037,216.0261,17762.0
2024-11-19 10:40:00,218.16,218.43,218.0,218.23,9425.0,215.8777,216.1448,215.7193,215.9469,9425.0
2024-11-19 10:50:00,218.22,218.29,217.97,218.18,8589.0,215.937,216.0063,215.6897,215.8975,8589.0
2024-11-19 11:00:00,218.27,218.48,218.11,218.45,19592.0,215.9865,216.1943,215.8282,216.1646,19592.0
2024-11-19 11:10:00,218.39,218.72,218.31,218.63,9990.0,216.1053,216.4318,216.0261,216.3428,9990.0
2024-11-19 11:20:00,218.68,218.76,218.61,218.71,9621.0,216.3922,216.4714,216.323,216.4219,9621.0
2024-11-19 11:30:00,218.7,219.05,218.5,219.05,29443.0,216.412,216.7584,216.2141,216.7584,29443.0
2024-11-19 11:40:00,218.94,219.14,218.9,219.08,9180.0,216.6495,216.8474,216.6099,216.788,9180.0
2024-11-19 11:50:00,219.14,219.32,219.08,219.24,6736.0,216.8474,217.0255,216.788,216.9464,6736.0
2024-11-19 12:00:00,219.24,219.44,219.23,219.39,6144.0,216.9464,217.1443,216.9365,217.0948,6144.0
2024-11-19 12:10:00,219.47,219.49,219.04,219.18,26950.0,217.174,217.1938,216.7485,216.887,26950.0
2024-11-19 12:20:00,219.18,219.24,219.01,219.18,15601.0,216.887,216.9464,216.7188,216.887,15601.0
2024-11-19 12:30:00,219.1,219.3,219.07,219.29,7425.0,216.8078,217.0057,216.7781,216.9958,7425.0
2024-11-19 12:40:00,219.32,219.33,219.04,219.17,8317.0,217.0255,217.0354,216.7485,216.8771,8317.0
2024-11-19 12:50:00,219.12,219.19,219.07,219.19,6834.0,216.8276,216.8969,216.7781,216.8969,6834.0
2024-11-19 13:00:00,219.09,219.19,219.0,219.1,8817.0,216.7979,216.8969,216.7089,216.8078,8817.0
2024-11-19 13:10:00,219.02,219.13,218.96,218.96,7497.0,216.7287,216.8375,216.6693,216.6693,7497.0
2024-11-19 13:20:00,218.9,219.08,218.89,219.08,5192.0,216.6099,216.788,216.6,216.788,5192.0
2024-11-19 13:30:00,219.03,219.2,219.02,219.2,9528.0,216.7386,216.9068,216.7287,216.9068,9528.0
2024-11-19 13:40:00,219.17,219.59,219.13,219.58,9854.0,216.8771,217.2927,216.8375,217.2828,9854.0
2024-11-19 13:50:00,219.53,219.6,219.48,219.54,11179.0,217.2333,217.3026,217.1839,217.2432,11179.0
2024-11-19 14:00:00,219.54,219.61,219.51,219.57,16315.0,217.2432,217.3125,217.2135,217.2729,16315.0
2024-11-19 14:10:00,219.59,219.6,219.4,219.47,12808.0,217.2927,217.3026,217.1047,217.174,12808.0
2024-11-19 14:20:00,219.52,219.71,219.38,219.44,18659.0,217.2234,217.4115,217.0849,217.1443,18659.0
2024-11-19 14:30:00,219.43,219.49,218.92,219.1,16535.0,217.1344,217.1938,216.6297,216.8078,16535.0
2024-11-19 14:40:00,218.99,219.19,218.84,219.06,7226.0,216.699,216.8969,216.5506,216.7683,7226.0
2024-11-19 14:50:00,219.05,219.37,218.97,219.31,14763.0,216.7584,217.075,216.6792,217.0156,14763.0
2024-11-19 15:00:00,219.27,219.32,219.1,219.15,19322.0,216.9761,217.0255,216.8078,216.8573,19322.0
2024-11-19 15:10:00,219.13,219.16,218.81,219.01,43310.0,216.8375,216.8672,216.5209,216.7188,43310.0
2024-11-19 15:20:00,218.95,219.11,218.91,219.11,15646.0,216.6594,216.8177,216.6198,216.8177,15646.0
2024-11-19 15:30:00,219.06,219.32,218.97,219.22,21540.0,216.7683,217.0255,216.6792,216.9266,21540.0
2024-11-19 15:40:00,219.25,219.48,219.19,219.48,34451.0,216.9563,217.1839,216.8969,217.1839,34451.0
2024-11-19 15:50:00,219.4,219.44,218.79,219.05,89336.0,217.1047,217.1443,216.5011,216.7584,89336.0
2024-11-20 09:30:00,220.05,220.38,217.86,218.08,28468.0,217.7479,218.0744,215.5808,215.7985,28468.0
2024-11-20 09:40:00,218.06,218.54,217.91,218.54,19224.0,215.7787,216.2537,215.6303,216.2537,19224.0
2024-11-20 09:50:00,218.41,218.51,217.97,218.27,9056.0,216.1251,216.224,215.6897,215.9865,9056.0
2024-11-20 10:00:00,218.32,219.0,218.01,218.01,18510.0,216.036,216.7089,215.7292,215.7292,18510.0
2024-11-20 10:10:00,217.9,218.23,217.63,217.89,19188.0,215.6204,215.9469,215.3532,215.6105,19188.0
2024-11-20 10:20:00,217.86,218.11,217.75,217.97,6902.0,215.5808,215.8282,215.472,215.6897,6902.0
2024-11-20 10:30:00,217.97,218.12,217.9,217.91,4688.0,215.6897,215.8381,215.6204,215.6303,4688.0
2024-11-20 10:40:00,218.0,218.21,217.86,217.87,6815.0,215.7193,215.9271,215.5808,215.5907,6815.0
2024-11-20 10:50:00,217.93,218.07,217.86,218.01,3338.0,215.6501,215.7886,215.5808,215.7292,3338.0
2024-11-20 11:00:00,218.02,218.1,217.39,217.62,5355.0,215.7391,215.8183,215.1157,215.3433,5355.0
2024-11-20 11:10:00,217.47,217.74,217.22,217.74,6435.0,215.1949,215.4621,214.9475,215.4621,6435.0
2024-11-20 11:20:00,217.63,217.75,217.56,217.56,8540.0,215.3532,215.472,215.2839,215.2839,8540.0
2024-11-20 11:30:00,217.53,217.53,217.21,217.22,2986.0,215.2543,215.2543,214.9376,214.9475,2986.0
2024-11-20 11:40:00,217.23,217.38,216.98,217.35,20104.0,214.9574,215.1058,214.71,215.0761,20104.0
2024-11-20 11:50:00,217.41,217.72,217.3,217.72,12978.0,215.1355,215.4423,215.0267,215.4423,12978.0
2024-11-20 12:00:00,217.7,217.83,217.48,217.58,7231.0,215.4225,215.5511,215.2048,215.3037,7231.0
2024-11-20 12:10:00,217.58,217.68,217.41,217.68,3814.0,215.3037,215.4027,215.1355,215.4027,3814.0
2024-11-20 12:20:00,217.59,217.64,217.45,217.6,3177.0,215.3136,215.3631,215.1751,215.3235,3177.0
2024-11-20 12:30:00,217.62,218.05,217.61,218.0,3398.0,215.3433,215.7688,215.3334,215.7193,3398.0
2024-11-20 12:40:00,217.99,218.17,217.9,218.12,5066.0,215.7094,215.8876,215.6204,215.8381,5066.0
2024-11-20 12:50:00,218.18,218.25,217.85,217.89,3664.0,215.8975,215.9667,215.5709,215.6105,3664.0
2024-11-20 13:00:00,217.89,217.99,217.86,217.97,2103.0,215.6105,215.7094,215.5808,215.6897,2103.0
2024-11-20 13:10:00,217.96,218.14,217.83,217.93,6341.0,215.6798,215.8579,215.5511,215.6501,6341.0
2024-11-20 13:20:00,217.81,218.15,217.76,218.11,6043.0,215.5313,215.8678,215.4819,215.8282,6043.0
2024-11-20 13:30:00,218.11,218.15,217.57,217.7,5086.0,215.8282,215.8678,215.2938,215.4225,5086.0
2024-11-20 13:40:00,217.76,217.87,217.65,217.81,9597.0,215.4819,215.5907,215.373,215.5313,9597.0
2024-11-20 13:50:00,217.86,217.98,217.81,217.84,4838.0,215.5808,215.6996,215.5313,215.561,4838.0
2024-11-20 14:00:00,217.94,218.02,217.76,217.85,4147.0,215.66,215.7391,215.4819,215.5709,4147.0
2024-11-20 14:10:00,217.85,218.22,217.85,218.12,5686.0,215.5709,215.937,215.5709,215.8381,5686.0
2024-11-20 14:20:00,218.17,218.22,218.02,218.15,5670.0,215.8876,215.937,215.7391,215.8678,5670.0
2024-11-20 14:30:00,218.18,218.36,218.11,218.28,4005.0,215.8975,216.0756,215.8282,215.9964,4005.0
2024-11-20 14:40:00,218.3,218.44,218.24,218.42,5134.0,216.0162,216.1547,215.9568,216.1349,5134.0
2024-11-20 14:50:00,218.47,218.49,218.34,218.39,7006.0,216.1844,216.2042,216.0558,216.1053,7006.0
2024-11-20 15:00:00,218.36,218.36,218.17,218.24,4792.0,216.0756,216.0756,215.8876,215.9568,4792.0
2024-11-20 15:10:00,218.29,218.34,218.16,218.28,4254.0,216.0063,216.0558,215.8777,215.9964,4254.0
2024-11-20 15:20:00,218.23,218.23,217.97,218.16,5653.0,215.9469,215.9469,215.6897,215.8777,5653.0
2024-11-20 15:30:00,218.18,218.54,218.04,218.35,36600.0,215.8975,216.2537,215.7589,216.0657,36600.0
2024-11-20 15:40:00,218.35,218.78,218.23,218.78,17908.0,216.0657,216.4912,215.9469,216.4912,17908.0
2024-11-20 15:50:00,218.8,218.8,218.57,218.75,107255.0,216.511,216.511,216.2834,216.4615,107255.0
2024-11-21 09:30:00,218.9,219.52,217.57,217.8,39918.0,216.6099,217.2234,215.2938,215.5214,39918.0
2024-11-21 09:40:00,217.83,218.21,217.4,218.04,8830.0,215.5511,215.9271,215.1256,215.7589,8830.0
2024-11-21 09:50:00,218.31,218.77,218.16,218.53,41472.0,216.0261,216.4813,215.8777,216.2438,41472.0
2024-11-21 10:00:00,218.44,219.22,218.4,219.2,6767.0,216.1547,216.9266,216.1152,216.9068,6767.0
2024-11-21 10:10:00,219.27,219.45,218.97,219.27,8586.0,216.9761,217.1542,216.6792,216.9761,8586.0
2024-11-21 10:20:00,219.37,220.19,219.31,220.19,15789.0,217.075,217.8864,217.0156,217.8864,15789.0
2024-11-21 10:30:00,219.96,220.2,219.65,219.7,58943.0,217.6588,217.8963,217.3521,217.4016,58943.0
2024-11-21 10:40:00,219.73,220.12,219.65,220.06,5145.0,217.4312,217.8172,217.3521,217.7578,5145.0
2024-11-21 10:50:00,220.04,220.24,219.77,220.15,37121.0,217.738,217.9359,217.4708,217.8468,37121.0
2024-11-21 11:00:00,220.15,220.32,220.03,220.16,6740.0,217.8468,218.0151,217.7281,217.8567,6740.0
2024-11-21 11:10:00,220.15,220.2,220.01,220.18,10402.0,217.8468,217.8963,217.7083,217.8765,10402.0
2024-11-21 11:20:00,220.19,220.9,220.18,220.53,108991.0,217.8864,218.589,217.8765,218.2229,108991.0
2024-11-21 11:30:00,220.65,220.89,220.51,220.55,4843.0,218.3416,218.5791,218.2031,218.2427,4843.0
2024-11-21 11:40:00,220.64,220.68,220.31,220.44,4187.0,218.3317,218.3713,218.0052,218.1338,4187.0
2024-11-21 11:50:00,220.5,220.81,220.45,220.66,30172.0,218.1932,218.4999,218.1437,218.3515,30172.0
2024-11-21 12:00:00,220.66,220.69,220.35,220.35,4498.0,218.3515,218.3812,218.0448,218.0448,4498.0
2024-11-21 12:10:00,220.34,220.36,220.13,220.14,7024.0,218.0349,218.0547,217.8271,217.837,7024.0
2024-11-21 12:20:00,220.16,220.61,220.06,220.47,15719.0,217.8567,218.302,217.7578,218.1635,15719.0
2024-11-21 12:30:00,220.52,220.63,220.52,220.62,1020.0,218.213,218.3218,218.213,218.3119,1020.0
2024-11-21 12:40:00,220.62,220.71,220.5,220.64,6586.0,218.3119,218.401,218.1932,218.3317,6586.0
2024-11-21 12:50:00,220.64,220.75,220.42,220.74,8761.0,218.3317,218.4406,218.114,218.4307,8761.0
2024-11-21 13:00:00,220.74,221.24,220.74,221.16,6811.0,218.4307,218.9254,218.4307,218.8463,6811.0
2024-11-21 13:10:00,221.25,221.33,220.95,221.06,6841.0,218.9353,219.0145,218.6385,218.7473,6841.0
2024-11-21 13:20:00,221.03,221.3,221.01,221.27,8865.0,218.7176,218.9848,218.6979,218.9551,8865.0
2024-11-21 13:30:00,221.23,221.3,221.06,221.06,7086.0,218.9156,218.9848,218.7473,218.7473,7086.0
2024-11-21 13:40:00,221.12,221.32,221.1,221.3,8339.0,218.8067,219.0046,218.7869,218.9848,8339.0
2024-11-21 13:50:00,221.26,221.62,221.19,221.5,24952.0,218.9452,219.3015,218.876,219.1827,24952.0
2024-11-21 14:00:00,221.51,221.59,221.47,221.51,7329.0,219.1926,219.2718,219.153,219.1926,7329.0
2024-11-21 14:10:00,221.5,221.67,221.45,221.53,6414.0,219.1827,219.3509,219.1332,219.2124,6414.0
2024-11-21 14:20:00,221.57,221.88,221.53,221.79,51748.0,219.252,219.5588,219.2124,219.4697,51748.0
2024-11-21 14:30:00,221.86,221.86,221.67,221.67,57434.0,219.539,219.539,219.3509,219.3509,57434.0
2024-11-21 14:40:00,221.65,221.86,221.63,221.75,46633.0,219.3312,219.539,219.3114,219.4301,46633.0
2024-11-21 14:50:00,221.75,221.87,221.6,221.86,25741.0,219.4301,219.5489,219.2817,219.539,25741.0
2024-11-21 15:00:00,221.83,221.97,221.8,221.88,14100.0,219.5093,219.6478,219.4796,219.5588,14100.0
2024-11-21 15:10:00,221.88,222.15,221.84,221.92,81544.0,219.5588,219.8259,219.5192,219.5983,81544.0
2024-11-21 15:20:00,221.9,222.0,221.84,221.97,9584.0,219.5785,219.6775,219.5192,219.6478,9584.0
2024-11-21 15:30:00,221.94,222.19,221.9,222.15,36514.0,219.6181,219.8655,219.5785,219.8259,36514.0
2024-11-21 15:40:00,222.15,222.27,222.0,222.12,26264.0,219.8259,219.9447,219.6775,219.7962,26264.0
2024-11-21 15:50:00,222.16,222.16,221.4,221.61,93475.0,219.8358,219.8358,219.0838,219.2916,93475.0
2024-11-22 09:30:00,222.77,223.48,221.82,222.11,27836.0,220.4394,221.142,219.4994,219.7863,27836.0
2024-11-22 09:40:00,222.4,223.44,222.07,223.06,16228.0,220.0733,221.1024,219.7468,220.7264,16228.0
2024-11-22 09:50:00,223.06,223.99,222.72,223.87,17142.0,220.7264,221.6467,220.39,221.5279,17142.0
2024-11-22 10:00:00,223.81,224.28,223.67,224.15,32591.0,221.4686,221.9336,221.33,221.805,32591.0
2024-11-22 10:10:00,224.13,224.4,224.08,224.33,31037.0,221.7852,222.0524,221.7357,221.9831,31037.0
2024-11-22 10:20:00,224.36,224.4,224.1,224.34,92966.0,222.0128,222.0524,221.7555,221.993,92966.0
2024-11-22 10:30:00,224.4,224.68,223.58,223.88,63424.0,222.0524,222.3295,221.241,221.5378,63424.0
2024-11-22 10:40:00,223.91,224.08,223.38,223.38,17620.0,221.5675,221.7357,221.0431,221.0431,17620.0
2024-11-22 10:50:00,223.68,224.06,223.38,223.38,10834.0,221.3399,221.7159,221.0431,221.0431,10834.0
2024-11-22 11:00:00,223.5,223.9,223.5,223.68,25790.0,221.1618,221.5576,221.1618,221.3399,25790.0
2024-11-22 11:10:00,223.68,224.06,223.42,223.93,38405.0,221.3399,221.7159,221.0826,221.5873,38405.0
2024-11-22 11:20:00,223.76,223.92,223.6,223.67,5418.0,221.4191,221.5774,221.2608,221.33,5418.0
2024-11-22 11:30:00,223.64,223.74,223.38,223.51,6055.0,221.3003,221.3993,221.0431,221.1717,6055.0
2024-11-22 11:40:00,223.51,223.51,223.22,223.36,7109.0,221.1717,221.1717,220.8847,221.0233,7109.0
2024-11-22 11:50:00,223.34,223.42,223.07,223.08,8209.0,221.0035,221.0826,220.7363,220.7462,8209.0
2024-11-22 12:00:00,223.1,223.41,222.95,223.36,4036.0,220.766,221.0727,220.6176,221.0233,4036.0
2024-11-22 12:10:00,223.35,223.64,223.26,223.59,5429.0,221.0134,221.3003,220.9243,221.2509,5429.0
2024-11-22 12:20:00,223.56,223.65,223.36,223.58,6934.0,221.2212,221.3102,221.0233,221.241,6934.0
2024-11-22 12:30:00,223.43,223.45,223.29,223.29,1963.0,221.0925,221.1123,220.954,220.954,1963.0
2024-11-22 12:40:00,223.24,223.33,223.12,223.22,2536.0,220.9045,220.9936,220.7858,220.8847,2536.0
2024-11-22 12:50:00,223.23,223.52,223.18,223.43,5011.0,220.8946,221.1816,220.8452,221.0925,5011.0
2024-11-22 13:00:00,223.46,223.58,223.38,223.58,4499.0,221.1222,221.241,221.0431,221.241,4499.0
2024-11-22 13:10:00,223.52,223.7,223.51,223.7,2542.0,221.1816,221.3597,221.1717,221.3597,2542.0
2024-11-22 13:20:00,223.7,224.06,223.69,223.84,22936.0,221.3597,221.7159,221.3498,221.4982,22936.0
2024-11-22 13:30:00,223.84,224.08,223.7,224.08,19295.0,221.4982,221.7357,221.3597,221.7357,19295.0
2024-11-22 13:40:00,224.03,224.1,223.9,223.99,19596.0,221.6863,221.7555,221.5576,221.6467,19596.0
2024-11-22 13:50:00,223.99,224.08,223.8,224.0,19225.0,221.6467,221.7357,221.4587,221.6566,19225.0
2024-11-22 14:00:00,224.0,224.09,223.92,224.0,6602.0,221.6566,221.7456,221.5774,221.6566,6602.0
2024-11-22 14:10:00,224.0,224.09,223.93,224.08,20846.0,221.6566,221.7456,221.5873,221.7357,20846.0
2024-11-22 14:20:00,224.1,224.18,223.76,224.03,19931.0,221.7555,221.8347,221.4191,221.6863,19931.0
2024-11-22 14:30:00,224.02,224.14,224.0,224.09,5513.0,221.6764,221.7951,221.6566,221.7456,5513.0
2024-11-22 14:40:00,224.12,224.27,224.01,224.2,11892.0,221.7753,221.9237,221.6665,221.8545,11892.0
2024-11-22 14:50:00,224.2,224.28,224.06,224.1,57264.0,221.8545,221.9336,221.7159,221.7555,57264.0
2024-11-22 15:00:00,224.17,224.32,223.97,224.02,61280.0,221.8248,221.9732,221.6269,221.6764,61280.0
2024-11-22 15:10:00,224.0,224.0,223.51,223.84,12771.0,221.6566,221.6566,221.1717,221.4982,12771.0
2024-11-22 15:20:00,223.79,223.94,223.64,223.87,16754.0,221.4488,221.5972,221.3003,221.5279,16754.0
2024-11-22 15:30:00,223.91,224.29,223.91,224.09,21466.0,221.5675,221.9435,221.5675,221.7456,21466.0
2024-11-22 15:40:00,224.07,224.18,224.0,224.04,23381.0,221.7258,221.8347,221.6566,221.6962,23381.0
2024-11-22 15:50:00,224.04,224.59,224.0,224.33,128699.0,221.6962,222.2404,221.6566,221.9831,128699.0
2024-11-25 09:30:00,224.82,225.8,224.5,225.05,43865.0,222.468,223.4377,222.1513,222.6956,43865.0
2024-11-25 09:40:00,225.05,225.64,224.71,225.34,17278.0,222.6956,223.2794,222.3591,222.9826,17278.0
2024-11-25 09:50:00,225.31,226.32,225.18,226.26,23118.0,222.9529,223.9523,222.8242,223.8929,23118.0
2024-11-25 10:00:00,226.33,226.48,225.97,226.05,10921.0,223.9622,224.1106,223.606,223.6851,10921.0
2024-11-25 10:10:00,226.04,226.5,225.96,226.33,16656.0,223.6752,224.1304,223.5961,223.9622,16656.0
2024-11-25 10:20:00,226.4,226.42,225.99,226.08,15798.0,224.0315,224.0513,223.6258,223.7148,15798.0
2024-11-25 10:30:00,225.97,226.26,225.53,225.6,22126.0,223.606,223.8929,223.1706,223.2398,22126.0
2024-11-25 10:40:00,225.79,225.9,225.69,225.75,5866.0,223.4278,223.5367,223.3289,223.3883,5866.0
2024-11-25 10:50:00,225.82,226.1,225.76,226.08,9160.0,223.4575,223.7346,223.3982,223.7148,9160.0
2024-11-25 11:00:00,226.01,226.11,225.3,225.51,16028.0,223.6455,223.7445,222.943,223.1508,16028.0
2024-11-25 11:10:00,225.56,226.04,225.55,225.8,9739.0,223.2003,223.6752,223.1904,223.4377,9739.0
2024-11-25 11:20:00,225.8,225.94,225.41,225.5,23392.0,223.4377,223.5763,223.0518,223.1409,23392.0
2024-11-25 11:30:00,225.25,225.49,225.03,225.29,52932.0,222.8935,223.131,222.6758,222.9331,52932.0
2024-11-25 11:40:00,225.4,225.68,225.39,225.51,4527.0,223.0419,223.319,223.032,223.1508,4527.0
2024-11-25 11:50:00,225.49,225.86,225.3,225.46,21778.0,223.131,223.4971,222.943,223.1013,21778.0
2024-11-25 12:00:00,225.5,225.7,225.44,225.65,16448.0,223.1409,223.3388,223.0815,223.2893,16448.0
2024-11-25 12:10:00,225.66,226.09,225.65,226.06,11751.0,223.2992,223.7247,223.2893,223.695,11751.0
2024-11-25 12:20:00,226.07,226.13,225.66,225.83,7884.0,223.7049,223.7643,223.2992,223.4674,7884.0
2024-11-25 12:30:00,225.82,226.05,225.73,225.81,21991.0,223.4575,223.6851,223.3685,223.4476,21991.0
2024-11-25 12:40:00,225.86,226.0,225.55,225.75,17204.0,223.4971,223.6356,223.1904,223.3883,17204.0
2024-11-25 12:50:00,225.74,225.8,225.65,225.8,4318.0,223.3784,223.4377,223.2893,223.4377,4318.0
2024-11-25 13:00:00,225.86,226.13,225.8,225.94,10138.0,223.4971,223.7643,223.4377,223.5763,10138.0
2024-11-25 13:10:00,226.0,226.18,226.0,226.05,6137.0,223.6356,223.8138,223.6356,223.6851,6137.0
2024-11-25 13:20:00,226.1,226.46,226.07,226.4,11404.0,223.7346,224.0908,223.7049,224.0315,11404.0
2024-11-25 13:30:00,226.44,226.57,226.25,226.52,17489.0,224.071,224.1997,223.883,224.1502,17489.0
2024-11-25 13:40:00,226.53,226.74,226.47,226.7,18196.0,224.1601,224.3679,224.1007,224.3283,18196.0
2024-11-25 13:50:00,226.75,226.92,226.67,226.89,12160.0,224.3778,224.546,224.2986,224.5163,12160.0
2024-11-25 14:00:00,226.85,226.96,226.56,226.64,17653.0,224.4768,224.5856,224.1898,224.269,17653.0
2024-11-25 14:10:00,226.64,226.79,226.58,226.74,12221.0,224.269,224.4174,224.2096,224.3679,12221.0
2024-11-25 14:20:00,226.75,226.75,226.24,226.48,26376.0,224.3778,224.3778,223.8731,224.1106,26376.0
2024-11-25 14:30:00,226.49,226.72,226.48,226.6,18494.0,224.1205,224.3481,224.1106,224.2294,18494.0
2024-11-25 14:40:00,226.59,226.65,226.52,226.58,28139.0,224.2195,224.2788,224.1502,224.2096,28139.0
2024-11-25 14:50:00,226.56,226.62,226.44,226.62,10519.0,224.1898,224.2492,224.071,224.2492,10519.0
2024-11-25 15:00:00,226.63,226.72,226.48,226.72,7180.0,224.2591,224.3481,224.1106,224.3481,7180.0
2024-11-25 15:10:00,226.66,226.81,226.36,226.52,9845.0,224.2887,224.4372,223.9919,224.1502,9845.0
2024-11-25 15:20:00,226.47,226.52,226.21,226.26,14042.0,224.1007,224.1502,223.8435,223.8929,14042.0
2024-11-25 15:30:00,226.25,226.34,225.92,226.06,20291.0,223.883,223.9721,223.5565,223.695,20291.0
2024-11-25 15:40:00,225.99,226.11,225.75,225.78,23050.0,223.6258,223.7445,223.3883,223.4179,23050.0
2024-11-25 15:50:00,225.79,225.96,225.01,225.72,281413.0,223.4278,223.5961,222.656,223.3586,281413.0
2024-11-26 09:30:00,226.97,227.7,225.88,226.91,38150.0,224.5955,225.3179,223.5169,224.5361,38150.0
2024-11-26 09:40:00,227.0,227.1,226.76,226.99,8153.0,224.6252,224.7241,224.3877,224.6153,8153.0
2024-11-26 09:50:00,227.0,227.3,226.61,227.0,8694.0,224.6252,224.922,224.2393,224.6252,8694.0
2024-11-26 10:00:00,226.93,227.31,226.84,226.93,5788.0,224.5559,224.9319,224.4669,224.5559,5788.0
2024-11-26 10:10:00,227.07,227.07,226.3,226.37,11168.0,224.6945,224.6945,223.9325,224.0018,11168.0
2024-11-26 10:20:00,226.34,226.53,225.99,226.47,8637.0,223.9721,224.1601,223.6258,224.1007,8637.0
2024-11-26 10:30:00,226.55,226.72,226.28,226.28,4589.0,224.1799,224.3481,223.9127,223.9127,4589.0
2024-11-26 10:40:00,226.19,226.97,226.19,226.94,8836.0,223.8237,224.5955,223.8237,224.5658,8836.0
2024-11-26 10:50:00,226.93,227.01,226.68,226.89,3942.0,224.5559,224.6351,224.3085,224.5163,3942.0
2024-11-26 11:00:00,226.94,227.02,226.84,226.99,2864.0,224.5658,224.645,224.4669,224.6153,2864.0
2024-11-26 11:10:00,227.11,227.36,227.04,227.31,6942.0,224.734,224.9814,224.6648,224.9319,6942.0
2024-11-26 11:20:00,227.34,227.97,227.3,227.92,14126.0,224.9616,225.585,224.922,225.5356,14126.0
2024-11-26 11:30:00,227.96,228.07,227.76,227.87,9133.0,225.5751,225.684,225.3772,225.4861,9133.0
2024-11-26 11:40:00,227.98,228.03,227.79,228.0,23900.0,225.5949,225.6444,225.4069,225.6147,23900.0
2024-11-26 11:50:00,227.94,228.08,227.77,227.93,18997.0,225.5554,225.6939,225.3871,225.5455,18997.0
2024-11-26 12:00:00,227.92,228.02,227.6,227.93,28500.0,225.5356,225.6345,225.2189,225.5455,28500.0
2024-11-26 12:10:00,228.06,228.29,227.87,227.94,6198.0,225.6741,225.9017,225.4861,225.5554,6198.0
2024-11-26 12:20:00,227.87,228.03,227.78,227.79,6529.0,225.4861,225.6444,225.397,225.4069,6529.0
2024-11-26 12:30:00,227.71,227.97,227.7,227.89,12238.0,225.3278,225.585,225.3179,225.5059,12238.0
2024-11-26 12:40:00,227.92,227.94,227.65,227.78,7484.0,225.5356,225.5554,225.2684,225.397,7484.0
2024-11-26 12:50:00,227.71,227.78,227.54,227.77,6508.0,225.3278,225.397,225.1595,225.3871,6508.0
2024-11-26 13:00:00,227.8,227.97,227.77,227.81,3228.0,225.4168,225.585,225.3871,225.4267,3228.0
2024-11-26 13:10:00,227.81,227.93,227.76,227.92,4048.0,225.4267,225.5455,225.3772,225.5356,4048.0
2024-11-26 13:20:00,227.93,227.93,227.72,227.73,3724.0,225.5455,225.5455,225.3377,225.3475,3724.0
2024-11-26 13:30:00,227.61,227.72,227.56,227.6,6701.0,225.2288,225.3377,225.1793,225.2189,6701.0
2024-11-26 13:40:00,227.52,227.61,227.34,227.6,6811.0,225.1397,225.2288,224.9616,225.2189,6811.0
2024-11-26 13:50:00,227.6,227.77,227.59,227.77,3965.0,225.2189,225.3871,225.209,225.3871,3965.0
2024-11-26 14:00:00,227.74,227.84,227.64,227.64,8218.0,225.3574,225.4564,225.2585,225.2585,8218.0
2024-11-26 14:10:00,227.64,227.75,227.41,227.47,5045.0,225.2585,225.3673,225.0309,225.0903,5045.0
2024-11-26 14:20:00,227.52,227.91,227.52,227.91,5245.0,225.1397,225.5257,225.1397,225.5257,5245.0
2024-11-26 14:30:00,227.89,228.06,227.86,227.95,3765.0,225.5059,225.6741,225.4762,225.5652,3765.0
2024-11-26 14:40:00,227.88,228.01,227.85,227.97,3772.0,225.496,225.6246,225.4663,225.585,3772.0
2024-11-26 14:50:00,227.99,227.99,227.85,227.88,8358.0,225.6048,225.6048,225.4663,225.496,8358.0
2024-11-26 15:00:00,227.89,227.96,227.75,227.75,5986.0,225.5059,225.5751,225.3673,225.3673,5986.0
2024-11-26 15:10:00,227.79,228.04,227.78,228.0,10843.0,225.4069,225.6543,225.397,225.6147,10843.0
2024-11-26 15:20:00,228.02,228.11,227.9,228.07,10484.0,225.6345,225.7236,225.5158,225.684,10484.0
2024-11-26 15:30:00,228.06,228.52,228.06,228.33,16194.0,225.6741,226.1293,225.6741,225.9413,16194.0
2024-11-26 15:40:00,228.37,228.49,228.3,228.43,23104.0,225.9809,226.0996,225.9116,226.0402,23104.0
2024-11-26 15:50:00,228.44,228.53,227.3,227.45,101553.0,226.0501,226.1392,224.922,225.0705,101553.0
2024-11-27 09:30:00,229.15,230.39,229.0,229.49,65889.0,226.7527,227.9797,226.6043,227.0891,65889.0
2024-11-27 09:40:00,229.64,230.0,229.54,229.54,5603.0,227.2376,227.5938,227.1386,227.1386,5603.0
2024-11-27 09:50:00,229.52,230.16,229.38,230.13,12900.0,227.1188,227.7521,226.9803,227.7224,12900.0
2024-11-27 10:00:00,229.91,230.15,229.58,229.58,13142.0,227.5047,227.7422,227.1782,227.1782,13142.0
2024-11-27 10:10:00,229.6,230.38,229.6,229.95,11941.0,227.198,227.9698,227.198,227.5443,11941.0
2024-11-27 10:20:00,229.91,230.23,229.73,229.74,5760.0,227.5047,227.8214,227.3266,227.3365,5760.0
2024-11-27 10:30:00,229.83,230.09,229.71,229.98,13322.0,227.4256,227.6829,227.3068,227.574,13322.0
2024-11-27 10:40:00,230.09,230.23,229.94,229.99,9425.0,227.6829,227.8214,227.5344,227.5839,9425.0
2024-11-27 10:50:00,229.99,229.99,229.65,229.65,17645.0,227.5839,227.5839,227.2475,227.2475,17645.0
2024-11-27 11:00:00,229.65,229.69,228.98,228.98,18014.0,227.2475,227.287,226.5845,226.5845,18014.0
2024-11-27 11:10:00,228.93,229.15,228.85,229.06,15049.0,226.535,226.7527,226.4558,226.6636,15049.0
2024-11-27 11:20:00,229.07,229.5,229.01,229.25,20964.0,226.6735,227.099,226.6142,226.8516,20964.0
2024-11-27 11:30:00,229.38,229.38,228.85,229.12,49487.0,226.9803,226.9803,226.4558,226.723,49487.0
2024-11-27 11:40:00,229.12,229.27,228.94,229.23,63716.0,226.723,226.8714,226.5449,226.8319,63716.0
2024-11-27 11:50:00,229.34,229.84,229.18,229.69,12451.0,226.9407,227.4355,226.7824,227.287,12451.0
2024-11-27 12:00:00,229.67,229.81,229.56,229.6,3349.0,227.2673,227.4058,227.1584,227.198,3349.0
2024-11-27 12:10:00,229.6,229.61,229.47,229.48,5502.0,227.198,227.2079,227.0693,227.0792,5502.0
2024-11-27 12:20:00,229.6,229.62,229.54,229.58,4288.0,227.198,227.2178,227.1386,227.1782,4288.0
2024-11-27 12:30:00,229.56,229.57,229.46,229.47,7443.0,227.1584,227.1683,227.0595,227.0693,7443.0
2024-11-27 12:40:00,229.54,229.64,229.48,229.48,3336.0,227.1386,227.2376,227.0792,227.0792,3336.0
2024-11-27 12:50:00,229.53,229.77,229.47,229.75,2492.0,227.1287,227.3662,227.0693,227.3464,2492.0
2024-11-27 13:00:00,229.72,229.76,229.58,229.59,1739.0,227.3167,227.3563,227.1782,227.1881,1739.0
2024-11-27 13:10:00,229.59,229.61,229.32,229.57,5735.0,227.1881,227.2079,226.9209,227.1683,5735.0
2024-11-27 13:20:00,229.63,229.64,229.33,229.41,6993.0,227.2277,227.2376,226.9308,227.01,6993.0
2024-11-27 13:30:00,229.4,229.52,229.37,229.46,3366.0,227.0001,227.1188,226.9704,227.0595,3366.0
2024-11-27 13:40:00,229.46,229.53,229.29,229.35,6085.0,227.0595,227.1287,226.8912,226.9506,6085.0
2024-11-27 13:50:00,229.4,229.47,229.36,229.37,3696.0,227.0001,227.0693,226.9605,226.9704,3696.0
2024-11-27 14:00:00,229.39,229.45,229.35,229.42,8570.0,226.9902,227.0496,226.9506,227.0199,8570.0
2024-11-27 14:10:00,229.42,229.54,229.34,229.52,7965.0,227.0199,227.1386,226.9407,227.1188,7965.0
2024-11-27 14:20:00,229.42,229.42,229.26,229.3,8595.0,227.0199,227.0199,226.8615,226.9011,8595.0
2024-11-27 14:30:00,229.3,229.38,229.24,229.34,8766.0,226.9011,226.9803,226.8418,226.9407,8766.0
2024-11-27 14:40:00,229.3,229.36,229.24,229.24,6485.0,226.9011,226.9605,226.8418,226.8418,6485.0
2024-11-27 14:50:00,229.14,229.27,229.14,229.19,8596.0,226.7428,226.8714,226.7428,226.7923,8596.0
2024-11-27 15:00:00,229.19,229.21,228.74,228.78,10284.0,226.7923,226.8121,226.347,226.3866,10284.0
2024-11-27 15:10:00,228.76,228.8,228.47,228.7,6072.0,226.3668,226.4064,226.0798,226.3074,6072.0
2024-11-27 15:20:00,228.7,228.71,228.45,228.53,8578.0,226.3074,226.3173,226.06,226.1392,8578.0
2024-11-27 15:30:00,228.51,228.58,228.32,228.34,4702.0,226.1194,226.1887,225.9314,225.9512,4702.0
2024-11-27 15:40:00,228.36,228.63,228.34,228.59,28763.0,225.971,226.2381,225.9512,226.1986,28763.0
2024-11-27 15:50:00,228.59,228.89,228.44,228.49,123246.0,226.1986,226.4954,226.0501,226.0996,123246.0
2024-11-29 09:30:00,229.2,230.27,228.57,229.98,27928.0,226.8022,227.861,226.1788,227.574,27928.0
2024-11-29 09:40:00,229.81,229.94,229.27,229.39,21856.0,227.4058,227.5344,226.8714,226.9902,21856.0
2024-11-29 09:50:00,229.57,229.65,229.24,229.51,21100.0,227.1683,227.2475,226.8418,227.1089,21100.0
2024-11-29 10:00:00,229.48,229.8,229.22,229.23,13545.0,227.0792,227.3959,226.822,226.8319,13545.0
2024-11-29 10:10:00,229.23,229.55,229.22,229.51,20837.0,226.8319,227.1485,226.822,227.1089,20837.0
2024-11-29 10:20:00,229.51,229.67,229.44,229.59,8933.0,227.1089,227.2673,227.0397,227.1881,8933.0
2024-11-29 10:30:00,229.75,229.75,229.31,229.32,16328.0,227.3464,227.3464,226.911,226.9209,16328.0
2024-11-29 10:40:00,229.32,229.33,228.6,228.88,8149.0,226.9209,226.9308,226.2084,226.4855,8149.0
2024-11-29 10:50:00,228.88,228.91,228.78,228.84,8981.0,226.4855,226.5152,226.3866,226.4459,8981.0
2024-11-29 11:00:00,228.88,228.98,228.74,228.93,14351.0,226.4855,226.5845,226.347,226.535,14351.0
2024-11-29 11:10:00,228.95,229.05,228.54,228.95,15836.0,226.5548,226.6537,226.1491,226.5548,15836.0
2024-11-29 11:20:00,228.92,229.03,228.85,228.95,9299.0,226.5251,226.6339,226.4558,226.5548,9299.0
2024-11-29 11:30:00,228.97,229.05,228.83,228.93,11938.0,226.5746,226.6537,226.436,226.535,11938.0
2024-11-29 11:40:00,228.85,229.3,228.85,229.22,11324.0,226.4558,226.9011,226.4558,226.822,11324.0
2024-11-29 11:50:00,229.12,229.2,229.0,229.0,12566.0,226.723,226.8022,226.6043,226.6043,12566.0
2024-11-29 12:00:00,229.03,229.27,229.02,229.21,13485.0,226.6339,226.8714,226.6241,226.8121,13485.0
2024-11-29 12:10:00,229.16,229.33,229.1,229.32,22521.0,226.7626,226.9308,226.7032,226.9209,22521.0
2024-11-29 12:20:00,229.34,229.35,228.73,228.73,20054.0,226.9407,226.9506,226.3371,226.3371,20054.0
2024-11-29 12:30:00,228.75,229.05,228.75,229.05,22228.0,226.3569,226.6537,226.3569,226.6537,22228.0
2024-11-29 12:40:00,229.03,229.34,228.95,229.25,11159.0,226.6339,226.9407,226.5548,226.8516,11159.0
2024-11-29 12:50:00,229.21,229.21,228.05,228.22,117683.0,226.8121,226.8121,225.6642,225.8324,117683.0
2024-12-02 09:30:00,228.35,228.4,226.67,226.69,49123.0,225.9611,226.0105,224.2986,224.3184,49123.0
2024-12-02 09:40:00,226.7,226.8,225.88,226.56,25570.0,224.3283,224.4273,223.5169,224.1898,25570.0
2024-12-02 09:50:00,226.56,226.56,225.61,225.62,19310.0,224.1898,224.1898,223.2497,223.2596,19310.0
2024-12-02 10:00:00,225.74,225.93,225.1,225.56,33756.0,223.3784,223.5664,222.7451,223.2003,33756.0
2024-12-02 10:10:00,225.73,225.73,225.16,225.32,26905.0,223.3685,223.3685,222.8044,222.9628,26905.0
2024-12-02 10:20:00,225.44,225.45,224.86,225.37,8845.0,223.0815,223.0914,222.5076,223.0122,8845.0
2024-12-02 10:30:00,225.44,225.45,225.01,225.15,16750.0,223.0815,223.0914,222.656,222.7945,16750.0
2024-12-02 10:40:00,225.14,225.27,224.87,225.16,40721.0,222.7846,222.9133,222.5175,222.8044,40721.0
2024-12-02 10:50:00,225.34,225.35,224.86,225.11,25911.0,222.9826,222.9924,222.5076,222.755,25911.0
2024-12-02 11:00:00,225.16,225.6,225.01,225.47,22289.0,222.8044,223.2398,222.656,223.1112,22289.0
2024-12-02 11:10:00,225.51,225.8,225.4,225.7,6026.0,223.1508,223.4377,223.0419,223.3388,6026.0
2024-12-02 11:20:00,225.71,225.95,225.51,225.91,11499.0,223.3487,223.5862,223.1508,223.5466,11499.0
2024-12-02 11:30:00,225.83,225.9,225.53,225.59,8065.0,223.4674,223.5367,223.1706,223.2299,8065.0
2024-12-02 11:40:00,225.57,225.75,225.15,225.22,12835.0,223.2101,223.3883,222.7945,222.8638,12835.0
2024-12-02 11:50:00,225.21,225.32,225.01,225.13,14871.0,222.8539,222.9628,222.656,222.7747,14871.0
2024-12-02 12:00:00,225.04,225.16,224.87,225.15,4724.0,222.6857,222.8044,222.5175,222.7945,4724.0
2024-12-02 12:10:00,225.03,225.03,224.79,224.8,2203.0,222.6758,222.6758,222.4383,222.4482,2203.0
2024-12-02 12:20:00,224.78,225.01,224.73,224.94,6679.0,222.4284,222.656,222.3789,222.5867,6679.0
2024-12-02 12:30:00,224.92,225.09,224.82,224.89,5353.0,222.5669,222.7352,222.468,222.5373,5353.0
2024-12-02 12:40:00,224.89,225.11,224.87,225.04,3513.0,222.5373,222.755,222.5175,222.6857,3513.0
2024-12-02 12:50:00,224.97,225.18,224.95,224.98,4283.0,222.6164,222.8242,222.5966,222.6263,4283.0
2024-12-02 13:00:00,224.98,225.02,224.93,224.98,6173.0,222.6263,222.6659,222.5768,222.6263,6173.0
2024-12-02 13:10:00,225.04,225.12,224.94,224.98,17720.0,222.6857,222.7649,222.5867,222.6263,17720.0
2024-12-02 13:20:00,224.95,225.28,224.94,225.28,7624.0,222.5966,222.9232,222.5867,222.9232,7624.0
2024-12-02 13:30:00,225.2,225.31,225.19,225.26,6867.0,222.844,222.9529,222.8341,222.9034,6867.0
2024-12-02 13:40:00,225.24,225.34,225.18,225.22,4862.0,222.8836,222.9826,222.8242,222.8638,4862.0
2024-12-02 13:50:00,225.22,225.38,225.2,225.32,3048.0,222.8638,223.0221,222.844,222.9628,3048.0
2024-12-02 14:00:00,225.32,225.34,225.14,225.34,6866.0,222.9628,222.9826,222.7846,222.9826,6866.0
2024-12-02 14:10:00,225.34,225.48,225.22,225.23,5693.0,222.9826,223.1211,222.8638,222.8737,5693.0
2024-12-02 14:20:00,225.2,225.41,225.17,225.36,11248.0,222.844,223.0518,222.8143,223.0023,11248.0
2024-12-02 14:30:00,225.45,225.48,225.25,225.47,4091.0,223.0914,223.1211,222.8935,223.1112,4091.0
2024-12-02 14:40:00,225.42,225.61,225.37,225.46,6471.0,223.0617,223.2497,223.0122,223.1013,6471.0
2024-12-02 14:50:00,225.38,225.47,225.26,225.46,3529.0,223.0221,223.1112,222.9034,223.1013,3529.0
2024-12-02 15:00:00,225.43,225.57,225.32,225.49,23754.0,223.0716,223.2101,222.9628,223.131,23754.0
2024-12-02 15:10:00,225.56,225.7,225.56,225.65,7849.0,223.2003,223.3388,223.2003,223.2893,7849.0
2024-12-02 15:20:00,225.73,225.85,225.5,225.59,6271.0,223.3685,223.4872,223.1409,223.2299,6271.0
2024-12-02 15:30:00,225.54,225.58,225.31,225.42,36584.0,223.1805,223.22,222.9529,223.0617,36584.0
2024-12-02 15:40:00,225.4,225.45,225.06,225.24,29444.0,223.0419,223.0914,222.7055,222.8836,29444.0
2024-12-02 15:50:00,225.27,225.44,225.11,225.14,105759.0,222.9133,223.0815,222.755,222.7846,105759.0
2024-12-03 09:30:00,225.26,226.01,224.79,224.95,43198.0,222.9034,223.6455,222.4383,222.5966,43198.0
2024-12-03 09:40:00,224.97,225.23,224.61,224.76,40383.0,222.6164,222.8737,222.2602,222.4086,40383.0
2024-12-03 09:50:00,224.78,225.26,224.55,225.13,17310.0,222.4284,222.9034,222.2008,222.7747,17310.0
2024-12-03 10:00:00,225.11,225.47,224.92,225.21,25764.0,222.755,223.1112,222.5669,222.8539,25764.0
2024-12-03 10:10:00,225.21,225.27,224.79,225.09,40318.0,222.8539,222.9133,222.4383,222.7352,40318.0
2024-12-03 10:20:00,224.87,225.2,224.79,225.08,13712.0,222.5175,222.844,222.4383,222.7253,13712.0
2024-12-03 10:30:00,224.99,225.48,224.9,225.44,29117.0,222.6362,223.1211,222.5472,223.0815,29117.0
2024-12-03 10:40:00,225.45,225.57,225.14,225.38,5022.0,223.0914,223.2101,222.7846,223.0221,5022.0
2024-12-03 10:50:00,225.68,225.88,225.2,225.43,31416.0,223.319,223.5169,222.844,223.0716,31416.0
2024-12-03 11:00:00,225.42,225.42,225.06,225.16,6070.0,223.0617,223.0617,222.7055,222.8044,6070.0
2024-12-03 11:10:00,225.12,225.32,225.06,225.3,12179.0,222.7649,222.9628,222.7055,222.943,12179.0
2024-12-03 11:20:00,225.3,225.37,225.21,225.3,6204.0,222.943,223.0122,222.8539,222.943,6204.0
2024-12-03 11:30:00,225.33,225.45,225.2,225.21,11094.0,222.9727,223.0914,222.844,222.8539,11094.0
2024-12-03 11:40:00,225.23,225.23,224.95,225.04,14298.0,222.8737,222.8737,222.5966,222.6857,14298.0
2024-12-03 11:50:00,225.03,225.11,224.63,224.78,50289.0,222.6758,222.755,222.28,222.4284,50289.0
2024-12-03 12:00:00,224.83,224.83,224.59,224.76,4375.0,222.4779,222.4779,222.2404,222.4086,4375.0
2024-12-03 12:10:00,224.84,224.9,224.5,224.85,14416.0,222.4878,222.5472,222.1513,222.4977,14416.0
2024-12-03 12:20:00,224.85,225.33,224.85,225.25,8613.0,222.4977,222.9727,222.4977,222.8935,8613.0
2024-12-03 12:30:00,225.27,225.54,225.27,225.42,3208.0,222.9133,223.1805,222.9133,223.0617,3208.0
2024-12-03 12:40:00,225.42,225.51,225.36,225.36,6676.0,223.0617,223.1508,223.0023,223.0023,6676.0
2024-12-03 12:50:00,225.35,225.65,225.3,225.45,10299.0,222.9924,223.2893,222.943,223.0914,10299.0
2024-12-03 13:00:00,225.45,225.5,225.4,225.48,4116.0,223.0914,223.1409,223.0419,223.1211,4116.0
2024-12-03 13:10:00,225.54,225.54,225.41,225.41,1525.0,223.1805,223.1805,223.0518,223.0518,1525.0
2024-12-03 13:20:00,225.41,225.69,225.41,225.69,5721.0,223.0518,223.3289,223.0518,223.3289,5721.0
2024-12-03 13:30:00,225.66,225.75,225.25,225.6,21493.0,223.2992,223.3883,222.8935,223.2398,21493.0
2024-12-03 13:40:00,225.55,225.56,225.45,225.52,2539.0,223.1904,223.2003,223.0914,223.1607,2539.0
2024-12-03 13:50:00,225.46,225.61,225.4,225.44,5744.0,223.1013,223.2497,223.0419,223.0815,5744.0
2024-12-03 14:00:00,225.44,225.44,225.22,225.33,14876.0,223.0815,223.0815,222.8638,222.9727,14876.0
2024-12-03 14:10:00,225.4,225.46,225.29,225.39,6801.0,223.0419,223.1013,222.9331,223.032,6801.0
2024-12-03 14:20:00,225.36,225.55,225.29,225.55,9597.0,223.0023,223.1904,222.9331,223.1904,9597.0
2024-12-03 14:30:00,225.54,225.7,225.45,225.54,10108.0,223.1805,223.3388,223.0914,223.1805,10108.0
2024-12-03 14:40:00,225.45,225.6,225.41,225.5,4782.0,223.0914,223.2398,223.0518,223.1409,4782.0
2024-12-03 14:50:00,225.5,225.62,225.3,225.5,20579.0,223.1409,223.2596,222.943,223.1409,20579.0
2024-12-03 15:00:00,225.5,225.8,225.4,225.4,25711.0,223.1409,223.4377,223.0419,223.0419,25711.0
2024-12-03 15:10:00,225.5,225.72,225.45,225.62,5503.0,223.1409,223.3586,223.0914,223.2596,5503.0
2024-12-03 15:20:00,225.61,225.61,225.46,225.5,3879.0,223.2497,223.2497,223.1013,223.1409,3879.0
2024-12-03 15:30:00,225.49,225.7,225.49,225.55,18851.0,223.131,223.3388,223.131,223.1904,18851.0
2024-12-03 15:40:00,225.55,225.74,225.55,225.6,11984.0,223.1904,223.3784,223.1904,223.2398,11984.0
2024-12-03 15:50:00,225.58,225.67,224.96,225.01,89848.0,223.22,223.3091,222.6065,222.656,89848.0
2024-12-04 09:30:00,224.4,225.41,224.2,224.8,44541.0,222.0524,223.0518,221.8545,222.4482,44541.0
2024-12-04 09:40:00,224.8,224.93,224.49,224.83,17081.0,222.4482,222.5768,222.1414,222.4779,17081.0
2024-12-04 09:50:00,224.81,225.0,224.78,224.97,9996.0,222.4581,222.6461,222.4284,222.6164,9996.0
2024-12-04 10:00:00,224.97,224.97,224.44,224.61,18777.0,222.6164,222.6164,222.092,222.2602,18777.0
2024-12-04 10:10:00,224.55,224.8,224.3,224.79,11908.0,222.2008,222.4482,221.9534,222.4383,11908.0
2024-12-04 10:20:00,224.66,224.91,224.48,224.65,41569.0,222.3097,222.5571,222.1315,222.2998,41569.0
2024-12-04 10:30:00,224.59,225.01,224.59,224.75,11207.0,222.2404,222.656,222.2404,222.3987,11207.0
2024-12-04 10:40:00,224.75,224.91,224.72,224.91,20617.0,222.3987,222.5571,222.369,222.5571,20617.0
2024-12-04 10:50:00,224.91,224.99,224.6,224.74,16142.0,222.5571,222.6362,222.2503,222.3888,16142.0
2024-12-04 11:00:00,224.76,224.99,224.75,224.96,11152.0,222.4086,222.6362,222.3987,222.6065,11152.0
2024-12-04 11:10:00,224.86,225.01,224.83,225.0,4642.0,222.5076,222.656,222.4779,222.6461,4642.0
2024-12-04 11:20:00,225.01,225.03,224.88,224.94,9035.0,222.656,222.6758,222.5274,222.5867,9035.0
2024-12-04 11:30:00,225.0,225.0,224.87,224.9,6364.0,222.6461,222.6461,222.5175,222.5472,6364.0
2024-12-04 11:40:00,224.87,225.0,224.86,224.95,15946.0,222.5175,222.6461,222.5076,222.5966,15946.0
2024-12-04 11:50:00,224.88,225.03,224.83,224.92,9907.0,222.5274,222.6758,222.4779,222.5669,9907.0
2024-12-04 12:00:00,224.99,225.06,224.9,225.0,10336.0,222.6362,222.7055,222.5472,222.6461,10336.0
2024-12-04 12:10:00,225.03,225.04,224.91,224.95,4285.0,222.6758,222.6857,222.5571,222.5966,4285.0
2024-12-04 12:20:00,224.95,225.05,224.92,224.99,7670.0,222.5966,222.6956,222.5669,222.6362,7670.0
2024-12-04 12:30:00,224.94,225.06,224.93,225.0,3394.0,222.5867,222.7055,222.5768,222.6461,3394.0
2024-12-04 12:40:00,224.95,225.36,224.88,225.34,12822.0,222.5966,223.0023,222.5274,222.9826,12822.0
2024-12-04 12:50:00,225.38,225.49,225.25,225.43,1364.0,223.0221,223.131,222.8935,223.0716,1364.0
2024-12-04 13:00:00,225.48,225.49,225.27,225.35,3554.0,223.1211,223.131,222.9133,222.9924,3554.0
2024-12-04 13:10:00,225.31,225.59,225.26,225.41,6015.0,222.9529,223.2299,222.9034,223.0518,6015.0
2024-12-04 13:20:00,225.38,225.38,225.08,225.31,4241.0,223.0221,223.0221,222.7253,222.9529,4241.0
2024-12-04 13:30:00,225.25,225.29,224.99,225.19,6072.0,222.8935,222.9331,222.6362,222.8341,6072.0
2024-12-04 13:40:00,225.23,225.35,225.1,225.1,1874.0,222.8737,222.9924,222.7451,222.7451,1874.0
2024-12-04 13:50:00,225.21,225.31,225.11,225.21,3321.0,222.8539,222.9529,222.755,222.8539,3321.0
2024-12-04 14:00:00,225.2,225.3,225.08,225.19,3773.0,222.844,222.943,222.7253,222.8341,3773.0
2024-12-04 14:10:00,225.16,225.25,225.13,225.14,2401.0,222.8044,222.8935,222.7747,222.7846,2401.0
2024-12-04 14:20:00,225.16,225.19,225.07,225.11,6951.0,222.8044,222.8341,222.7154,222.755,6951.0
2024-12-04 14:30:00,225.11,225.29,225.1,225.27,5754.0,222.755,222.9331,222.7451,222.9133,5754.0
2024-12-04 14:40:00,225.23,225.28,225.16,225.25,4815.0,222.8737,222.9232,222.8044,222.8935,4815.0
2024-12-04 14:50:00,225.19,225.24,225.1,225.15,5103.0,222.8341,222.8836,222.7451,222.7945,5103.0
2024-12-04 15:00:00,225.1,225.42,225.1,225.42,8043.0,222.7451,223.0617,222.7451,223.0617,8043.0
2024-12-04 15:10:00,225.45,225.56,225.42,225.52,6361.0,223.0914,223.2003,223.0617,223.1607,6361.0
2024-12-04 15:20:00,225.49,225.58,225.46,225.53,5697.0,223.131,223.22,223.1013,223.1706,5697.0
2024-12-04 15:30:00,225.5,225.62,225.46,225.54,7871.0,223.1409,223.2596,223.1013,223.1805,7871.0
2024-12-04 15:40:00,225.58,225.83,225.47,225.74,12000.0,223.22,223.4674,223.1112,223.3784,12000.0
2024-12-04 15:50:00,225.67,225.82,225.2,225.29,90356.0,223.3091,223.4575,222.844,222.9331,90356.0
2024-12-05 09:30:00,224.25,224.47,223.54,224.05,26802.0,221.904,222.1217,221.2014,221.706,26802.0
2024-12-05 09:40:00,224.16,224.19,223.81,223.98,20156.0,221.8149,221.8446,221.4686,221.6368,20156.0
2024-12-05 09:50:00,224.04,224.25,223.51,224.25,38309.0,221.6962,221.904,221.1717,221.904,38309.0
2024-12-05 10:00:00,224.3,224.36,223.74,223.87,22238.0,221.9534,222.0128,221.3993,221.5279,22238.0
2024-12-05 10:10:00,223.84,224.25,223.73,223.98,13807.0,221.4982,221.904,221.3894,221.6368,13807.0
2024-12-05 10:20:00,224.09,224.25,223.55,223.59,11765.0,221.7456,221.904,221.2113,221.2509,11765.0
2024-12-05 10:30:00,223.62,224.01,223.44,223.66,10452.0,221.2805,221.6665,221.1024,221.3201,10452.0
2024-12-05 10:40:00,223.83,224.11,223.7,224.0,20117.0,221.4883,221.7654,221.3597,221.6566,20117.0
2024-12-05 10:50:00,224.21,224.27,223.66,223.78,6631.0,221.8644,221.9237,221.3201,221.4389,6631.0
2024-12-05 11:00:00,223.72,223.88,223.58,223.58,3306.0,221.3795,221.5378,221.241,221.241,3306.0
2024-12-05 11:10:00,223.45,223.58,223.45,223.5,4498.0,221.1123,221.241,221.1123,221.1618,4498.0
2024-12-05 11:20:00,223.48,223.57,223.33,223.4,3786.0,221.142,221.2311,220.9936,221.0628,3786.0
2024-12-05 11:30:00,223.42,223.58,223.32,223.33,6084.0,221.0826,221.241,220.9837,220.9936,6084.0
2024-12-05 11:40:00,223.32,223.39,223.2,223.25,4543.0,220.9837,221.053,220.8649,220.9144,4543.0
2024-12-05 11:50:00,223.26,223.4,223.17,223.37,7086.0,220.9243,221.0628,220.8353,221.0332,7086.0
2024-12-05 12:00:00,223.4,223.48,223.26,223.45,5123.0,221.0628,221.142,220.9243,221.1123,5123.0
2024-12-05 12:10:00,223.26,223.32,223.23,223.31,3077.0,220.9243,220.9837,220.8946,220.9738,3077.0
2024-12-05 12:20:00,223.34,223.57,223.34,223.49,5308.0,221.0035,221.2311,221.0035,221.1519,5308.0
2024-12-05 12:30:00,223.55,223.63,223.46,223.63,9752.0,221.2113,221.2904,221.1222,221.2904,9752.0
2024-12-05 12:40:00,223.7,223.99,223.7,223.96,5424.0,221.3597,221.6467,221.3597,221.617,5424.0
2024-12-05 12:50:00,223.99,224.0,223.78,223.87,23849.0,221.6467,221.6566,221.4389,221.5279,23849.0
2024-12-05 13:00:00,223.9,224.07,223.9,223.9,5682.0,221.5576,221.7258,221.5576,221.5576,5682.0
2024-12-05 13:10:00,223.85,223.89,223.73,223.84,1403.0,221.5081,221.5477,221.3894,221.4982,1403.0
2024-12-05 13:20:00,223.9,223.9,223.61,223.83,6411.0,221.5576,221.5576,221.2707,221.4883,6411.0
2024-12-05 13:30:00,223.8,223.9,223.73,223.9,10387.0,221.4587,221.5576,221.3894,221.5576,10387.0
2024-12-05 13:40:00,223.9,224.13,223.9,224.09,11029.0,221.5576,221.7852,221.5576,221.7456,11029.0
2024-12-05 13:50:00,224.12,224.28,224.04,224.28,4758.0,221.7753,221.9336,221.6962,221.9336,4758.0
2024-12-05 14:00:00,224.28,224.28,224.13,224.26,5436.0,221.9336,221.9336,221.7852,221.9139,5436.0
2024-12-05 14:10:00,224.21,224.21,223.88,223.99,7070.0,221.8644,221.8644,221.5378,221.6467,7070.0
2024-12-05 14:20:00,223.95,224.11,223.95,223.95,7489.0,221.6071,221.7654,221.6071,221.6071,7489.0
2024-12-05 14:30:00,223.99,224.12,223.99,224.1,2296.0,221.6467,221.7753,221.6467,221.7555,2296.0
2024-12-05 14:40:00,224.01,224.02,223.92,223.93,2532.0,221.6665,221.6764,221.5774,221.5873,2532.0
2024-12-05 14:50:00,223.94,224.03,223.91,224.03,9257.0,221.5972,221.6863,221.5675,221.6863,9257.0
2024-12-05 15:00:00,223.99,224.22,223.96,224.18,4887.0,221.6467,221.8743,221.617,221.8347,4887.0
2024-12-05 15:10:00,224.19,224.23,223.98,224.13,3402.0,221.8446,221.8842,221.6368,221.7852,3402.0
2024-12-05 15:20:00,224.14,224.17,223.95,224.02,5581.0,221.7951,221.8248,221.6071,221.6764,5581.0
2024-12-05 15:30:00,224.02,224.42,224.02,224.37,8876.0,221.6764,222.0722,221.6764,222.0227,8876.0
2024-12-05 15:40:00,224.41,224.44,224.28,224.34,10557.0,222.0623,222.092,221.9336,221.993,10557.0
2024-12-05 15:50:00,224.32,224.47,223.9,223.99,108180.0,221.9732,222.1217,221.5576,221.6467,108180.0
2024-12-06 09:30:00,224.33,225.16,224.18,224.94,39936.0,222.7324,223.5565,222.5835,223.3381,39936.0
2024-12-06 09:40:00,224.95,225.17,224.5,224.67,8474.0,223.348,223.5664,222.9012,223.07,8474.0
2024-12-06 09:50:00,224.69,224.84,224.27,224.65,20152.0,223.0899,223.2388,222.6728,223.0501,20152.0
2024-12-06 10:00:00,224.58,224.68,224.21,224.45,16943.0,222.9806,223.0799,222.6133,222.8516,16943.0
2024-12-06 10:10:00,224.51,224.52,224.23,224.23,11398.0,222.9111,222.9211,222.6331,222.6331,11398.0
2024-12-06 10:20:00,224.34,224.59,224.25,224.32,12924.0,222.7423,222.9906,222.653,222.7225,12924.0
2024-12-06 10:30:00,224.28,224.49,223.98,224.03,11648.0,222.6828,222.8913,222.3849,222.4346,11648.0
2024-12-06 10:40:00,224.03,224.14,223.76,224.13,27629.0,222.4346,222.5438,222.1665,222.5338,27629.0
2024-12-06 10:50:00,224.17,224.68,224.07,224.67,19318.0,222.5736,223.0799,222.4743,223.07,19318.0
2024-12-06 11:00:00,224.61,224.83,224.5,224.5,37267.0,223.0104,223.2289,222.9012,222.9012,37267.0
2024-12-06 11:10:00,224.5,224.57,223.49,223.53,23232.0,222.9012,222.9707,221.8984,221.9381,23232.0
2024-12-06 11:20:00,223.51,223.67,223.21,223.38,12402.0,221.9183,222.0771,221.6204,221.7892,12402.0
2024-12-06 11:30:00,223.49,223.75,223.44,223.55,5407.0,221.8984,222.1566,221.8488,221.958,5407.0
2024-12-06 11:40:00,223.49,223.64,223.4,223.53,4372.0,221.8984,222.0473,221.809,221.9381,4372.0
2024-12-06 11:50:00,223.56,224.0,223.55,223.95,18367.0,221.9679,222.4048,221.958,222.3551,18367.0
2024-12-06 12:00:00,223.9,223.94,223.53,223.64,8051.0,222.3055,222.3452,221.9381,222.0473,8051.0
2024-12-06 12:10:00,223.55,223.55,223.13,223.43,8573.0,221.958,221.958,221.541,221.8388,8573.0
2024-12-06 12:20:00,223.49,223.75,223.49,223.69,8245.0,221.8984,222.1566,221.8984,222.097,8245.0
2024-12-06 12:30:00,223.68,223.71,223.54,223.61,7674.0,222.087,222.1168,221.948,222.0175,7674.0
2024-12-06 12:40:00,223.61,223.66,223.28,223.28,5385.0,222.0175,222.0672,221.6899,221.6899,5385.0
2024-12-06 12:50:00,223.39,223.57,223.38,223.44,8344.0,221.7991,221.9778,221.7892,221.8488,8344.0
2024-12-06 13:00:00,223.44,223.68,223.42,223.65,6837.0,221.8488,222.087,221.8289,222.0573,6837.0
2024-12-06 13:10:00,223.68,223.76,223.62,223.71,6799.0,222.087,222.1665,222.0275,222.1168,6799.0
2024-12-06 13:20:00,223.76,223.76,223.49,223.55,5078.0,222.1665,222.1665,221.8984,221.958,5078.0
2024-12-06 13:30:00,223.55,223.55,223.27,223.33,7357.0,221.958,221.958,221.68,221.7395,7357.0
2024-12-06 13:40:00,223.4,223.47,223.13,223.28,6729.0,221.809,221.8785,221.541,221.6899,6729.0
2024-12-06 13:50:00,223.32,223.47,223.26,223.36,7036.0,221.7296,221.8785,221.67,221.7693,7036.0
2024-12-06 14:00:00,223.39,223.39,223.03,223.04,7033.0,221.7991,221.7991,221.4417,221.4516,7033.0
2024-12-06 14:10:00,223.01,223.06,222.81,222.91,9484.0,221.4218,221.4715,221.2232,221.3225,9484.0
2024-12-06 14:20:00,222.94,222.94,222.7,222.88,8651.0,221.3523,221.3523,221.114,221.2927,8651.0
2024-12-06 14:30:00,222.92,222.95,222.67,222.67,6259.0,221.3325,221.3622,221.0842,221.0842,6259.0
2024-12-06 14:40:00,222.7,222.78,222.58,222.68,9197.0,221.114,221.1935,220.9949,221.0942,9197.0
2024-12-06 14:50:00,222.75,222.78,222.53,222.61,6717.0,221.1637,221.1935,220.9452,221.0247,6717.0
2024-12-06 15:00:00,222.6,222.63,222.44,222.53,7508.0,221.0147,221.0445,220.8559,220.9452,7508.0
2024-12-06 15:10:00,222.53,222.74,222.42,222.49,14331.0,220.9452,221.1537,220.836,220.9055,14331.0
2024-12-06 15:20:00,222.48,222.5,222.23,222.34,11411.0,220.8956,220.9155,220.6474,220.7566,11411.0
2024-12-06 15:30:00,222.34,222.34,222.01,222.19,27298.0,220.7566,220.7566,220.4289,220.6077,27298.0
2024-12-06 15:40:00,222.16,222.27,221.94,222.05,26891.0,220.5779,220.6871,220.3594,220.4687,26891.0
2024-12-06 15:50:00,221.98,222.29,221.85,222.19,138620.0,220.3992,220.7069,220.2701,220.6077,138620.0
2024-12-09 09:30:00,221.15,222.84,220.45,220.47,35493.0,219.5751,221.253,218.8801,218.8999,35493.0
2024-12-09 09:40:00,220.3,220.33,219.54,219.61,21511.0,218.7311,218.7609,217.9765,218.046,21511.0
2024-12-09 09:50:00,219.7,219.7,218.85,219.34,12217.0,218.1354,218.1354,217.2914,217.778,12217.0
2024-12-09 10:00:00,219.61,219.62,218.29,218.29,12197.0,218.046,218.056,216.7354,216.7354,12197.0
2024-12-09 10:10:00,218.31,218.5,217.55,217.95,21943.0,216.7553,216.9439,216.0007,216.3979,21943.0
2024-12-09 10:20:00,217.84,218.1,217.76,218.0,14257.0,216.2886,216.5468,216.2092,216.4475,14257.0
2024-12-09 10:30:00,218.0,218.38,217.61,218.23,30472.0,216.4475,216.8248,216.0603,216.6759,30472.0
2024-12-09 10:40:00,218.23,218.25,217.42,217.79,10235.0,216.6759,216.6957,215.8716,216.239,10235.0
2024-12-09 10:50:00,217.69,217.73,217.32,217.6,8262.0,216.1397,216.1794,215.7723,216.0503,8262.0
2024-12-09 11:00:00,217.5,217.93,217.48,217.84,15838.0,215.9511,216.378,215.9312,216.2886,15838.0
2024-12-09 11:10:00,217.84,218.1,217.59,217.73,25500.0,216.2886,216.5468,216.0404,216.1794,25500.0
2024-12-09 11:20:00,217.81,218.0,217.47,218.0,12446.0,216.2589,216.4475,215.9213,216.4475,12446.0
2024-12-09 11:30:00,217.98,218.01,217.4,217.47,5891.0,216.4276,216.4574,215.8518,215.9213,5891.0
2024-12-09 11:40:00,217.46,217.77,217.45,217.56,6867.0,215.9113,216.2191,215.9014,216.0106,6867.0
2024-12-09 11:50:00,217.56,217.73,217.38,217.61,10077.0,216.0106,216.1794,215.8319,216.0603,10077.0
2024-12-09 12:00:00,217.65,217.65,217.25,217.4,5822.0,216.1,216.1,215.7028,215.8518,5822.0
2024-12-09 12:10:00,217.45,217.81,217.35,217.71,11414.0,215.9014,216.2589,215.8021,216.1596,11414.0
2024-12-09 12:20:00,217.6,217.61,217.09,217.1,5548.0,216.0503,216.0603,215.544,215.5539,5548.0
2024-12-09 12:30:00,217.09,217.47,217.04,217.44,9116.0,215.544,215.9213,215.4943,215.8915,9116.0
2024-12-09 12:40:00,217.45,217.65,217.4,217.59,9088.0,215.9014,216.1,215.8518,216.0404,9088.0
2024-12-09 12:50:00,217.5,217.5,217.13,217.13,4378.0,215.9511,215.9511,215.5837,215.5837,4378.0
2024-12-09 13:00:00,217.05,217.13,216.82,217.02,6196.0,215.5043,215.5837,215.2759,215.4745,6196.0
2024-12-09 13:10:00,217.08,217.27,217.06,217.14,8072.0,215.5341,215.7227,215.5142,215.5936,8072.0
2024-12-09 13:20:00,217.25,217.29,216.84,216.94,7729.0,215.7028,215.7426,215.2958,215.395,7729.0
2024-12-09 13:30:00,217.03,217.21,216.98,217.09,8709.0,215.4844,215.6631,215.4348,215.544,8709.0
2024-12-09 13:40:00,217.18,217.6,217.18,217.56,16603.0,215.6333,216.0503,215.6333,216.0106,16603.0
2024-12-09 13:50:00,217.55,217.86,217.51,217.62,17334.0,216.0007,216.3085,215.961,216.0702,17334.0
2024-12-09 14:00:00,217.56,217.62,217.4,217.45,12387.0,216.0106,216.0702,215.8518,215.9014,12387.0
2024-12-09 14:10:00,217.45,217.64,217.45,217.55,7901.0,215.9014,216.0901,215.9014,216.0007,7901.0
2024-12-09 14:20:00,217.55,217.83,217.53,217.83,6888.0,216.0007,216.2787,215.9808,216.2787,6888.0
2024-12-09 14:30:00,217.81,217.82,217.7,217.71,4821.0,216.2589,216.2688,216.1496,216.1596,4821.0
2024-12-09 14:40:00,217.7,217.77,217.43,217.76,5127.0,216.1496,216.2191,215.8816,216.2092,5127.0
2024-12-09 14:50:00,217.73,217.94,217.66,217.66,19650.0,216.1794,216.3879,216.1099,216.1099,19650.0
2024-12-09 15:00:00,217.66,217.89,217.59,217.89,13740.0,216.1099,216.3383,216.0404,216.3383,13740.0
2024-12-09 15:10:00,217.91,218.08,217.84,218.0,14229.0,216.3581,216.5269,216.2886,216.4475,14229.0
2024-12-09 15:20:00,218.02,218.05,217.91,217.98,11600.0,216.4674,216.4971,216.3581,216.4276,11600.0
2024-12-09 15:30:00,217.9,218.23,217.88,217.91,23601.0,216.3482,216.6759,216.3284,216.3581,23601.0
2024-12-09 15:40:00,217.86,217.86,217.49,217.61,13341.0,216.3085,216.3085,215.9411,216.0603,13341.0
2024-12-09 15:50:00,217.55,217.99,217.29,217.51,141606.0,216.0007,216.4376,215.7426,215.961,141606.0
2024-12-10 09:30:00,218.45,218.45,216.89,217.06,23091.0,216.8943,216.8943,215.3454,215.5142,23091.0
2024-12-10 09:40:00,216.89,217.71,216.89,217.3,13862.0,215.3454,216.1596,215.3454,215.7525,13862.0
2024-12-10 09:50:00,217.28,218.13,217.14,217.62,20131.0,215.7326,216.5766,215.5936,216.0702,20131.0
2024-12-10 10:00:00,217.69,217.87,217.11,217.13,10702.0,216.1397,216.3184,215.5638,215.5837,10702.0
2024-12-10 10:10:00,217.0,217.22,216.47,216.66,15940.0,215.4546,215.6731,214.9284,215.117,15940.0
2024-12-10 10:20:00,216.85,216.88,216.7,216.83,4951.0,215.3057,215.3355,215.1568,215.2858,4951.0
2024-12-10 10:30:00,216.82,216.98,216.43,216.57,8093.0,215.2759,215.4348,214.8887,215.0277,8093.0
2024-12-10 10:40:00,216.58,217.02,216.57,217.02,10834.0,215.0376,215.4745,215.0277,215.4745,10834.0
2024-12-10 10:50:00,217.0,217.08,216.67,217.0,13773.0,215.4546,215.5341,215.127,215.4546,13773.0
2024-12-10 11:00:00,216.98,217.35,216.97,217.24,16061.0,215.4348,215.8021,215.4248,215.6929,16061.0
2024-12-10 11:10:00,217.22,217.22,216.72,216.72,22988.0,215.6731,215.6731,215.1766,215.1766,22988.0
2024-12-10 11:20:00,216.64,216.78,216.49,216.78,4941.0,215.0972,215.2362,214.9483,215.2362,4941.0
2024-12-10 11:30:00,216.69,216.79,216.54,216.68,10066.0,215.1468,215.2461,214.9979,215.1369,10066.0
2024-12-10 11:40:00,216.74,216.85,216.6,216.68,10514.0,215.1965,215.3057,215.0575,215.1369,10514.0
2024-12-10 11:50:00,216.73,216.82,216.31,216.45,7030.0,215.1865,215.2759,214.7695,214.9085,7030.0
2024-12-10 12:00:00,216.37,216.58,216.32,216.58,2513.0,214.8291,215.0376,214.7795,215.0376,2513.0
2024-12-10 12:10:00,216.65,216.78,216.59,216.71,4938.0,215.1071,215.2362,215.0475,215.1667,4938.0
2024-12-10 12:20:00,216.72,216.73,216.41,216.52,7590.0,215.1766,215.1865,214.8688,214.978,7590.0
2024-12-10 12:30:00,216.53,216.67,216.47,216.67,4797.0,214.988,215.127,214.9284,215.127,4797.0
2024-12-10 12:40:00,216.61,216.71,216.43,216.55,2855.0,215.0674,215.1667,214.8887,215.0078,2855.0
2024-12-10 12:50:00,216.58,216.59,216.31,216.48,3028.0,215.0376,215.0475,214.7695,214.9383,3028.0
2024-12-10 13:00:00,216.43,216.44,216.2,216.43,5114.0,214.8887,214.8986,214.6603,214.8887,5114.0
2024-12-10 13:10:00,216.39,216.54,216.39,216.48,1571.0,214.849,214.9979,214.849,214.9383,1571.0
2024-12-10 13:20:00,216.41,216.49,216.23,216.31,5113.0,214.8688,214.9483,214.6901,214.7695,5113.0
2024-12-10 13:30:00,216.24,216.45,216.18,216.45,4407.0,214.7,214.9085,214.6405,214.9085,4407.0
2024-12-10 13:40:00,216.43,216.5,216.29,216.43,7475.0,214.8887,214.9582,214.7497,214.8887,7475.0
2024-12-10 13:50:00,216.44,216.58,216.43,216.52,7255.0,214.8986,215.0376,214.8887,214.978,7255.0
2024-12-10 14:00:00,216.58,216.58,216.37,216.44,8059.0,215.0376,215.0376,214.8291,214.8986,8059.0
2024-12-10 14:10:00,216.4,216.42,216.13,216.19,6166.0,214.8589,214.8788,214.5908,214.6504,6166.0
2024-12-10 14:20:00,216.19,216.34,216.07,216.28,7926.0,214.6504,214.7993,214.5312,214.7397,7926.0
2024-12-10 14:30:00,216.28,216.54,216.2,216.5,7225.0,214.7397,214.9979,214.6603,214.9582,7225.0
2024-12-10 14:40:00,216.55,216.78,216.52,216.78,7097.0,215.0078,215.2362,214.978,215.2362,7097.0
2024-12-10 14:50:00,216.74,216.83,216.67,216.72,11088.0,215.1965,215.2858,215.127,215.1766,11088.0
2024-12-10 15:00:00,216.83,217.09,216.77,216.9,6299.0,215.2858,215.544,215.2263,215.3553,6299.0
2024-12-10 15:10:00,216.88,216.94,216.56,216.68,10566.0,215.3355,215.395,215.0178,215.1369,10566.0
2024-12-10 15:20:00,216.63,216.63,216.35,216.59,20529.0,215.0873,215.0873,214.8093,215.0475,20529.0
2024-12-10 15:30:00,216.54,216.69,216.45,216.67,25976.0,214.9979,215.1468,214.9085,215.127,25976.0
2024-12-10 15:40:00,216.65,216.71,216.31,216.41,16634.0,215.1071,215.1667,214.7695,214.8688,16634.0
2024-12-10 15:50:00,216.32,216.39,215.88,216.0,262311.0,214.7795,214.849,214.3426,214.4617,262311.0
2024-12-11 09:30:00,216.6,216.94,215.72,215.85,35477.0,215.0575,215.395,214.1837,214.3128,35477.0
2024-12-11 09:40:00,215.85,215.96,215.33,215.63,39025.0,214.3128,214.422,213.7965,214.0944,39025.0
2024-12-11 09:50:00,215.45,215.86,215.14,215.56,20202.0,213.9157,214.3227,213.6079,214.0249,20202.0
2024-12-11 10:00:00,215.51,215.51,214.82,214.98,16708.0,213.9752,213.9752,213.2901,213.449,16708.0
2024-12-11 10:10:00,214.91,215.21,214.78,215.07,9229.0,213.3795,213.6774,213.2504,213.5384,9229.0
2024-12-11 10:20:00,215.13,215.39,214.99,215.35,5349.0,213.5979,213.8561,213.4589,213.8164,5349.0
2024-12-11 10:30:00,215.17,215.3,214.92,215.23,9924.0,213.6377,213.7667,213.3894,213.6972,9924.0
2024-12-11 10:40:00,215.3,215.76,215.17,215.62,8427.0,213.7667,214.2235,213.6377,214.0844,8427.0
2024-12-11 10:50:00,215.62,215.86,215.62,215.68,9254.0,214.0844,214.3227,214.0844,214.144,9254.0
2024-12-11 11:00:00,215.65,215.67,215.28,215.28,8756.0,214.1142,214.1341,213.7469,213.7469,8756.0
2024-12-11 11:10:00,215.27,215.39,214.98,215.01,7765.0,213.7369,213.8561,213.449,213.4788,7765.0
2024-12-11 11:20:00,215.01,215.12,214.81,214.82,6351.0,213.4788,213.588,213.2802,213.2901,6351.0
2024-12-11 11:30:00,214.8,215.16,214.63,215.0,6866.0,213.2703,213.6277,213.1015,213.4689,6866.0
2024-12-11 11:40:00,215.03,215.33,214.86,214.92,18806.0,213.4987,213.7965,213.3299,213.3894,18806.0
2024-12-11 11:50:00,214.95,215.12,214.85,214.94,17152.0,213.4192,213.588,213.3199,213.4093,17152.0
2024-12-11 12:00:00,214.96,215.07,214.76,214.91,10923.0,213.4291,213.5384,213.2306,213.3795,10923.0
2024-12-11 12:10:00,214.96,214.96,214.35,214.35,12492.0,213.4291,213.4291,212.8235,212.8235,12492.0
2024-12-11 12:20:00,214.34,214.47,214.2,214.2,7686.0,212.8136,212.9426,212.6746,212.6746,7686.0
2024-12-11 12:30:00,214.16,214.4,214.09,214.16,4364.0,212.6348,212.8731,212.5653,212.6348,4364.0
2024-12-11 12:40:00,214.06,214.14,214.0,214.05,10622.0,212.5356,212.615,212.476,212.5256,10622.0
2024-12-11 12:50:00,214.1,214.28,213.96,214.08,8086.0,212.5753,212.754,212.4363,212.5554,8086.0
2024-12-11 13:00:00,214.09,214.45,214.01,214.45,7998.0,212.5653,212.9228,212.4859,212.9228,7998.0
2024-12-11 13:10:00,214.4,214.5,214.0,214.0,18102.0,212.8731,212.9724,212.476,212.476,18102.0
2024-12-11 13:20:00,214.0,214.12,213.87,213.91,12769.0,212.476,212.5951,212.3469,212.3866,12769.0
2024-12-11 13:30:00,213.91,214.0,213.77,213.94,24928.0,212.3866,212.476,212.2476,212.4164,24928.0
2024-12-11 13:40:00,213.98,214.03,213.62,213.62,9252.0,212.4561,212.5058,212.0987,212.0987,9252.0
2024-12-11 13:50:00,213.73,213.74,213.52,213.59,9505.0,212.2079,212.2178,211.9994,212.0689,9505.0
2024-12-11 14:00:00,213.59,213.81,213.5,213.81,16711.0,212.0689,212.2873,211.9795,212.2873,16711.0
2024-12-11 14:10:00,213.9,213.98,213.81,213.94,8077.0,212.3767,212.4561,212.2873,212.4164,8077.0
2024-12-11 14:20:00,213.94,214.0,213.79,213.93,13270.0,212.4164,212.476,212.2675,212.4065,13270.0
2024-12-11 14:30:00,214.0,214.41,213.95,214.41,10908.0,212.476,212.8831,212.4263,212.8831,10908.0
2024-12-11 14:40:00,214.28,214.48,214.27,214.35,8553.0,212.754,212.9526,212.7441,212.8235,8553.0
2024-12-11 14:50:00,214.37,214.61,214.37,214.43,8415.0,212.8434,213.0816,212.8434,212.9029,8415.0
2024-12-11 15:00:00,214.45,214.6,214.36,214.49,17311.0,212.9228,213.0717,212.8334,212.9625,17311.0
2024-12-11 15:10:00,214.56,214.6,214.37,214.46,9831.0,213.032,213.0717,212.8434,212.9327,9831.0
2024-12-11 15:20:00,214.42,214.44,214.3,214.32,11613.0,212.893,212.9129,212.7739,212.7937,11613.0
2024-12-11 15:30:00,214.32,214.49,214.18,214.49,13222.0,212.7937,212.9625,212.6547,212.9625,13222.0
2024-12-11 15:40:00,214.43,214.62,214.38,214.56,24124.0,212.9029,213.0916,212.8533,213.032,24124.0
2024-12-11 15:50:00,214.62,214.84,214.31,214.57,191837.0,213.0916,213.31,212.7838,213.0419,191837.0
2024-12-12 09:30:00,215.07,216.07,214.0,214.31,29376.0,213.5384,214.5312,212.476,212.7838,29376.0
2024-12-12 09:40:00,214.39,215.06,214.09,214.96,21176.0,212.8632,213.5284,212.5653,213.4291,21176.0
2024-12-12 09:50:00,215.0,215.4,214.89,215.36,9667.0,213.4689,213.866,213.3596,213.8263,9667.0
2024-12-12 10:00:00,215.48,215.61,214.99,215.13,11098.0,213.9454,214.0745,213.4589,213.5979,11098.0
2024-12-12 10:10:00,215.07,215.07,214.52,214.58,12634.0,213.5384,213.5384,212.9923,213.0519,12634.0
2024-12-12 10:20:00,214.27,214.81,214.26,214.75,5684.0,212.7441,213.2802,212.7341,213.2206,5684.0
2024-12-12 10:30:00,214.75,214.9,214.57,214.88,4579.0,213.2206,213.3696,213.0419,213.3497,4579.0
2024-12-12 10:40:00,214.88,214.88,214.48,214.56,6005.0,213.3497,213.3497,212.9526,213.032,6005.0
2024-12-12 10:50:00,214.56,214.95,214.41,214.95,3943.0,213.032,213.4192,212.8831,213.4192,3943.0
2024-12-12 11:00:00,214.88,215.19,214.72,215.15,4695.0,213.3497,213.6575,213.1909,213.6178,4695.0
2024-12-12 11:10:00,215.11,215.29,215.01,215.09,11568.0,213.5781,213.7568,213.4788,213.5582,11568.0
2024-12-12 11:20:00,215.11,215.34,215.09,215.25,12749.0,213.5781,213.8064,213.5582,213.7171,12749.0
2024-12-12 11:30:00,215.23,215.25,215.05,215.19,3204.0,213.6972,213.7171,213.5185,213.6575,3204.0
2024-12-12 11:40:00,215.21,215.21,214.92,215.03,6150.0,213.6774,213.6774,213.3894,213.4987,6150.0
2024-12-12 11:50:00,214.97,215.15,214.77,214.79,5389.0,213.4391,213.6178,213.2405,213.2604,5389.0
2024-12-12 12:00:00,214.81,214.83,214.51,214.65,11924.0,213.2802,213.3001,212.9824,213.1214,11924.0
2024-12-12 12:10:00,214.65,214.72,214.48,214.58,7097.0,213.1214,213.1909,212.9526,213.0519,7097.0
2024-12-12 12:20:00,214.56,214.57,214.17,214.22,6243.0,213.032,213.0419,212.6448,212.6944,6243.0
2024-12-12 12:30:00,214.18,214.39,214.16,214.34,2418.0,212.6547,212.8632,212.6348,212.8136,2418.0
2024-12-12 12:40:00,214.31,214.58,214.26,214.28,30364.0,212.7838,213.0519,212.7341,212.754,30364.0
2024-12-12 12:50:00,214.21,214.28,214.15,214.17,9506.0,212.6845,212.754,212.6249,212.6448,9506.0
2024-12-12 13:00:00,214.21,214.33,214.0,214.31,7463.0,212.6845,212.8036,212.476,212.7838,7463.0
2024-12-12 13:10:00,214.27,214.32,214.17,214.27,3681.0,212.7441,212.7937,212.6448,212.7441,3681.0
2024-12-12 13:20:00,214.27,214.41,214.18,214.34,7884.0,212.7441,212.8831,212.6547,212.8136,7884.0
2024-12-12 13:30:00,214.27,214.31,214.11,214.22,6361.0,212.7441,212.7838,212.5852,212.6944,6361.0
2024-12-12 13:40:00,214.24,214.38,214.24,214.35,6703.0,212.7143,212.8533,212.7143,212.8235,6703.0
2024-12-12 13:50:00,214.41,214.71,214.24,214.48,7697.0,212.8831,213.1809,212.7143,212.9526,7697.0
2024-12-12 14:00:00,214.47,214.7,214.42,214.56,6270.0,212.9426,213.171,212.893,213.032,6270.0
2024-12-12 14:10:00,214.46,214.65,214.33,214.33,4893.0,212.9327,213.1214,212.8036,212.8036,4893.0
2024-12-12 14:20:00,214.3,214.47,214.26,214.35,3598.0,212.7739,212.9426,212.7341,212.8235,3598.0
2024-12-12 14:30:00,214.32,214.41,214.19,214.28,4327.0,212.7937,212.8831,212.6646,212.754,4327.0
2024-12-12 14:40:00,214.38,214.48,214.27,214.35,4792.0,212.8533,212.9526,212.7441,212.8235,4792.0
2024-12-12 14:50:00,214.29,214.34,214.03,214.11,5565.0,212.7639,212.8136,212.5058,212.5852,5565.0
2024-12-12 15:00:00,214.11,214.18,214.0,214.18,8370.0,212.5852,212.6547,212.476,212.6547,8370.0
2024-12-12 15:10:00,214.18,214.31,214.14,214.26,11354.0,212.6547,212.7838,212.615,212.7341,11354.0
2024-12-12 15:20:00,214.3,214.38,214.21,214.29,7395.0,212.7739,212.8533,212.6845,212.7639,7395.0
2024-12-12 15:30:00,214.23,214.56,214.17,214.45,35795.0,212.7043,213.032,212.6448,212.9228,35795.0
2024-12-12 15:40:00,214.46,214.87,214.46,214.61,37259.0,212.9327,213.3398,212.9327,213.0816,37259.0
2024-12-12 15:50:00,214.5,214.82,214.36,214.47,183206.0,212.9724,213.2901,212.8334,212.9426,183206.0
2024-12-13 09:30:00,214.35,214.5,212.21,213.42,61465.0,212.8235,212.9724,210.6987,211.9001,61465.0
2024-12-13 09:40:00,213.57,214.31,213.46,214.13,43828.0,212.049,212.7838,211.9398,212.6051,43828.0
2024-12-13 09:50:00,214.04,214.13,213.7,213.75,28341.0,212.5157,212.6051,212.1781,212.2278,28341.0
2024-12-13 10:00:00,213.63,213.97,213.61,213.75,5160.0,212.1086,212.4462,212.0888,212.2278,5160.0
2024-12-13 10:10:00,213.75,213.8,213.42,213.63,12910.0,212.2278,212.2774,211.9001,212.1086,12910.0
2024-12-13 10:20:00,213.6,214.03,213.5,213.99,15953.0,212.0788,212.5058,211.9795,212.4661,15953.0
2024-12-13 10:30:00,213.99,214.1,213.81,214.02,12198.0,212.4661,212.5753,212.2873,212.4958,12198.0
2024-12-13 10:40:00,214.02,214.02,213.56,213.58,10982.0,212.4958,212.4958,212.0391,212.059,10982.0
2024-12-13 10:50:00,213.6,214.44,213.49,214.44,13645.0,212.0788,212.9129,211.9696,212.9129,13645.0
2024-12-13 11:00:00,214.44,214.58,214.14,214.53,3098.0,212.9129,213.0519,212.615,213.0022,3098.0
2024-12-13 11:10:00,214.56,214.74,214.29,214.32,4921.0,213.032,213.2107,212.7639,212.7937,4921.0
2024-12-13 11:20:00,214.47,214.58,214.36,214.44,7055.0,212.9426,213.0519,212.8334,212.9129,7055.0
2024-12-13 11:30:00,214.43,214.45,214.0,214.0,5688.0,212.9029,212.9228,212.476,212.476,5688.0
2024-12-13 11:40:00,214.16,214.26,213.85,213.89,3839.0,212.6348,212.7341,212.3271,212.3668,3839.0
2024-12-13 11:50:00,213.87,214.13,213.7,214.09,12863.0,212.3469,212.6051,212.1781,212.5653,12863.0
2024-12-13 12:00:00,213.95,214.08,213.82,213.88,6064.0,212.4263,212.5554,212.2973,212.3568,6064.0
2024-12-13 12:10:00,214.03,214.13,213.83,214.06,10101.0,212.5058,212.6051,212.3072,212.5356,10101.0
2024-12-13 12:20:00,214.06,214.13,213.95,214.13,6907.0,212.5356,212.6051,212.4263,212.6051,6907.0
2024-12-13 12:30:00,214.12,214.15,213.91,213.98,7474.0,212.5951,212.6249,212.3866,212.4561,7474.0
2024-12-13 12:40:00,213.98,213.99,213.73,213.73,5639.0,212.4561,212.4661,212.2079,212.2079,5639.0
2024-12-13 12:50:00,213.72,213.88,213.67,213.78,4266.0,212.198,212.3568,212.1483,212.2576,4266.0
2024-12-13 13:00:00,213.81,213.82,213.49,213.62,7025.0,212.2873,212.2973,211.9696,212.0987,7025.0
2024-12-13 13:10:00,213.55,213.62,213.44,213.54,3212.0,212.0292,212.0987,211.92,212.0193,3212.0
2024-12-13 13:20:00,213.63,213.81,213.59,213.8,3349.0,212.1086,212.2873,212.0689,212.2774,3349.0
2024-12-13 13:30:00,213.68,213.81,213.67,213.8,2829.0,212.1583,212.2873,212.1483,212.2774,2829.0
2024-12-13 13:40:00,213.8,213.8,213.55,213.55,4810.0,212.2774,212.2774,212.0292,212.0292,4810.0
2024-12-13 13:50:00,213.59,213.66,213.43,213.48,6157.0,212.0689,212.1384,211.91,211.9597,6157.0
2024-12-13 14:00:00,213.52,213.79,213.51,213.69,3170.0,211.9994,212.2675,211.9895,212.1682,3170.0
2024-12-13 14:10:00,213.7,214.06,213.68,213.95,10195.0,212.1781,212.5356,212.1583,212.4263,10195.0
2024-12-13 14:20:00,213.91,213.91,213.5,213.5,10234.0,212.3866,212.3866,211.9795,211.9795,10234.0
2024-12-13 14:30:00,213.42,213.6,213.41,213.42,5950.0,211.9001,212.0788,211.8902,211.9001,5950.0
2024-12-13 14:40:00,213.5,213.51,213.41,213.42,3003.0,211.9795,211.9895,211.8902,211.9001,3003.0
2024-12-13 14:50:00,213.5,213.59,213.27,213.39,7430.0,211.9795,212.0689,211.7512,211.8703,7430.0
2024-12-13 15:00:00,213.38,213.55,213.33,213.42,5085.0,211.8604,212.0292,211.8108,211.9001,5085.0
2024-12-13 15:10:00,213.42,213.49,213.37,213.42,8916.0,211.9001,211.9696,211.8505,211.9001,8916.0
2024-12-13 15:20:00,213.42,213.52,213.32,213.44,16052.0,211.9001,211.9994,211.8008,211.92,16052.0
2024-12-13 15:30:00,213.43,213.55,213.31,213.5,9564.0,211.91,212.0292,211.7909,211.9795,9564.0
2024-12-13 15:40:00,213.44,213.78,213.38,213.61,16574.0,211.92,212.2576,211.8604,212.0888,16574.0
2024-12-13 15:50:00,213.6,213.73,213.15,213.19,84072.0,212.0788,212.2079,211.632,211.6718,84072.0
2024-12-16 09:30:00,213.86,214.68,213.6,214.25,79926.0,212.337,213.1511,212.0788,212.7242,79926.0
2024-12-16 09:40:00,214.25,214.81,214.11,214.69,22947.0,212.7242,213.2802,212.5852,213.1611,22947.0
2024-12-16 09:50:00,214.61,214.8,213.51,213.64,53085.0,213.0816,213.2703,211.9895,212.1186,53085.0
2024-12-16 10:00:00,213.67,214.15,213.17,213.17,15888.0,212.1483,212.6249,211.6519,211.6519,15888.0
2024-12-16 10:10:00,213.12,213.28,212.68,212.98,16496.0,211.6023,211.7611,211.1654,211.4633,16496.0
2024-12-16 10:20:00,213.06,213.34,212.94,213.3,14542.0,211.5427,211.8207,211.4235,211.781,14542.0
2024-12-16 10:30:00,213.3,213.39,212.7,212.71,7671.0,211.781,211.8703,211.1852,211.1952,7671.0
2024-12-16 10:40:00,212.7,212.93,212.69,212.84,12018.0,211.1852,211.4136,211.1753,211.3242,12018.0
2024-12-16 10:50:00,212.91,213.15,212.84,213.0,9171.0,211.3937,211.632,211.3242,211.4831,9171.0
2024-12-16 11:00:00,213.0,213.03,212.51,212.54,11598.0,211.4831,211.5129,210.9966,211.0264,11598.0
2024-12-16 11:10:00,212.57,212.63,212.22,212.22,9856.0,211.0562,211.1157,210.7087,210.7087,9856.0
2024-12-16 11:20:00,212.3,212.51,212.22,212.51,10272.0,210.7881,210.9966,210.7087,210.9966,10272.0
2024-12-16 11:30:00,212.52,212.64,212.33,212.51,24149.0,211.0065,211.1257,210.8179,210.9966,24149.0
2024-12-16 11:40:00,212.51,212.99,212.43,212.93,16314.0,210.9966,211.4732,210.9172,211.4136,16314.0
2024-12-16 11:50:00,212.84,212.84,212.57,212.62,5975.0,211.3242,211.3242,211.0562,211.1058,5975.0
2024-12-16 12:00:00,212.6,212.86,212.41,212.86,7574.0,211.086,211.3441,210.8973,211.3441,7574.0
2024-12-16 12:10:00,212.91,212.95,212.64,212.75,6773.0,211.3937,211.4335,211.1257,211.2349,6773.0
2024-12-16 12:20:00,212.75,212.75,212.54,212.58,5226.0,211.2349,211.2349,211.0264,211.0661,5226.0
2024-12-16 12:30:00,212.59,212.59,212.34,212.42,6138.0,211.076,211.076,210.8278,210.9072,6138.0
2024-12-16 12:40:00,212.46,212.6,212.37,212.57,7174.0,210.947,211.086,210.8576,211.0562,7174.0
2024-12-16 12:50:00,212.46,212.46,212.26,212.31,4937.0,210.947,210.947,210.7484,210.798,4937.0
2024-12-16 13:00:00,212.35,212.63,212.34,212.59,6535.0,210.8377,211.1157,210.8278,211.076,6535.0
2024-12-16 13:10:00,212.6,212.61,212.49,212.55,3960.0,211.086,211.0959,210.9767,211.0363,3960.0
2024-12-16 13:20:00,212.6,212.88,212.54,212.88,10825.0,211.086,211.364,211.0264,211.364,10825.0
2024-12-16 13:30:00,212.82,212.96,212.78,212.79,6108.0,211.3044,211.4434,211.2647,211.2746,6108.0
2024-12-16 13:40:00,212.84,212.9,212.75,212.9,3123.0,211.3242,211.3838,211.2349,211.3838,3123.0
2024-12-16 13:50:00,212.88,212.97,212.75,212.82,5496.0,211.364,211.4533,211.2349,211.3044,5496.0
2024-12-16 14:00:00,212.79,212.85,212.67,212.81,6465.0,211.2746,211.3342,211.1555,211.2945,6465.0
2024-12-16 14:10:00,212.76,212.82,212.55,212.63,3023.0,211.2448,211.3044,211.0363,211.1157,3023.0
2024-12-16 14:20:00,212.59,212.68,212.5,212.52,8353.0,211.076,211.1654,210.9867,211.0065,8353.0
2024-12-16 14:30:00,212.57,212.7,212.56,212.69,7991.0,211.0562,211.1852,211.0462,211.1753,7991.0
2024-12-16 14:40:00,212.69,212.76,212.47,212.47,9579.0,211.1753,211.2448,210.9569,210.9569,9579.0
2024-12-16 14:50:00,212.5,212.67,212.46,212.46,8166.0,210.9867,211.1555,210.947,210.947,8166.0
2024-12-16 15:00:00,212.42,212.67,212.39,212.42,14071.0,210.9072,211.1555,210.8775,210.9072,14071.0
2024-12-16 15:10:00,212.44,212.51,212.13,212.16,10685.0,210.9271,210.9966,210.6193,210.6491,10685.0
2024-12-16 15:20:00,212.12,212.2,211.93,212.05,22180.0,210.6094,210.6888,210.4207,210.5399,22180.0
2024-12-16 15:30:00,212.06,212.18,211.86,211.95,15787.0,210.5498,210.6689,210.3512,210.4406,15787.0
2024-12-16 15:40:00,211.91,211.91,211.47,211.81,27897.0,210.4009,210.4009,209.964,210.3016,27897.0
2024-12-16 15:50:00,211.77,211.81,211.5,211.67,128610.0,210.2619,210.3016,209.9938,210.1626,128610.0
2024-12-17 09:30:00,211.3,211.93,210.94,211.15,71377.0,209.7952,210.4207,209.4378,209.6463,71377.0
2024-12-17 09:40:00,211.15,211.36,210.75,211.0,39167.0,209.6463,209.8548,209.2491,209.4974,39167.0
2024-12-17 09:50:00,210.9,211.14,210.62,210.88,25502.0,209.3981,209.6364,209.1201,209.3782,25502.0
2024-12-17 10:00:00,211.01,211.29,210.59,210.77,14031.0,209.5073,209.7853,209.0903,209.269,14031.0
2024-12-17 10:10:00,210.61,211.14,210.6,211.01,23654.0,209.1101,209.6364,209.1002,209.5073,23654.0
2024-12-17 10:20:00,211.14,211.14,210.63,210.9,56366.0,209.6364,209.6364,209.13,209.3981,56366.0
2024-12-17 10:30:00,210.86,211.32,210.76,211.15,26525.0,209.3583,209.8151,209.2591,209.6463,26525.0
2024-12-17 10:40:00,211.15,211.56,211.06,211.15,16774.0,209.6463,210.0534,209.5569,209.6463,16774.0
2024-12-17 10:50:00,211.19,211.29,210.9,211.1,14224.0,209.686,209.7853,209.3981,209.5966,14224.0
2024-12-17 11:00:00,210.99,211.36,210.96,211.31,33838.0,209.4874,209.8548,209.4576,209.8051,33838.0
2024-12-17 11:10:00,211.28,211.54,211.21,211.25,13957.0,209.7754,210.0335,209.7059,209.7456,13957.0
2024-12-17 11:20:00,211.25,211.28,210.72,210.75,19491.0,209.7456,209.7754,209.2193,209.2491,19491.0
2024-12-17 11:30:00,210.66,210.75,209.88,210.0,22898.0,209.1598,209.2491,208.3853,208.5045,22898.0
2024-12-17 11:40:00,210.01,210.09,209.36,209.52,31523.0,208.5144,208.5938,207.869,208.0279,31523.0
2024-12-17 11:50:00,209.5,210.07,209.37,210.06,40744.0,208.008,208.574,207.879,208.564,40744.0
2024-12-17 12:00:00,210.11,210.54,210.02,210.09,8927.0,208.6137,209.0406,208.5243,208.5938,8927.0
2024-12-17 12:10:00,210.2,210.38,209.85,209.94,5828.0,208.703,208.8818,208.3555,208.4449,5828.0
2024-12-17 12:20:00,209.98,210.09,209.75,209.76,17982.0,208.4846,208.5938,208.2563,208.2662,17982.0
2024-12-17 12:30:00,209.76,209.91,209.62,209.77,15628.0,208.2662,208.4151,208.1272,208.2761,15628.0
2024-12-17 12:40:00,209.77,209.98,209.63,209.63,16697.0,208.2761,208.4846,208.1371,208.1371,16697.0
2024-12-17 12:50:00,209.66,209.76,209.57,209.58,10214.0,208.1669,208.2662,208.0775,208.0875,10214.0
2024-12-17 13:00:00,209.57,209.71,209.03,209.03,13767.0,208.0775,208.2165,207.5414,207.5414,13767.0
2024-12-17 13:10:00,209.04,209.35,209.0,209.2,15056.0,207.5513,207.8591,207.5116,207.7102,15056.0
2024-12-17 13:20:00,209.14,209.43,209.04,209.28,33185.0,207.6506,207.9385,207.5513,207.7896,33185.0
2024-12-17 13:30:00,209.36,209.43,209.21,209.29,11938.0,207.869,207.9385,207.7201,207.7995,11938.0
2024-12-17 13:40:00,209.29,209.36,209.18,209.27,6416.0,207.7995,207.869,207.6903,207.7797,6416.0
2024-12-17 13:50:00,209.22,209.32,209.17,209.22,4305.0,207.73,207.8293,207.6804,207.73,4305.0
2024-12-17 14:00:00,209.28,209.5,208.87,208.87,19891.0,207.7896,208.008,207.3825,207.3825,19891.0
2024-12-17 14:10:00,208.86,209.15,208.81,209.01,7983.0,207.3726,207.6605,207.3229,207.5215,7983.0
2024-12-17 14:20:00,209.01,209.04,208.62,208.7,11330.0,207.5215,207.5513,207.1343,207.2137,11330.0
2024-12-17 14:30:00,208.72,208.78,208.6,208.74,8000.0,207.2336,207.2932,207.1144,207.2534,8000.0
2024-12-17 14:40:00,208.68,208.77,208.46,208.52,11935.0,207.1939,207.2832,206.9754,207.035,11935.0
2024-12-17 14:50:00,208.53,208.67,208.31,208.56,10984.0,207.0449,207.1839,206.8265,207.0747,10984.0
2024-12-17 15:00:00,208.52,208.66,208.33,208.63,165719.0,207.035,207.174,206.8464,207.1442,165719.0
2024-12-17 15:10:00,208.63,208.65,208.29,208.31,27538.0,207.1442,207.1641,206.8067,206.8265,27538.0
2024-12-17 15:20:00,208.31,208.45,208.17,208.18,69831.0,206.8265,206.9655,206.6875,206.6974,69831.0
2024-12-17 15:30:00,208.2,208.65,208.07,208.34,312954.0,206.7173,207.1641,206.5882,206.8563,312954.0
2024-12-17 15:40:00,208.34,209.05,208.25,208.95,372497.0,206.8563,207.5612,206.7669,207.462,372497.0
2024-12-17 15:50:00,208.85,209.3,208.81,208.98,210306.0,207.3627,207.8095,207.3229,207.4917,210306.0
2024-12-18 09:30:00,209.0,209.35,208.21,208.43,53349.0,207.5116,207.8591,206.7272,206.9457,53349.0
2024-12-18 09:40:00,208.43,208.67,207.87,207.93,15764.0,206.9457,207.1839,206.3896,206.4492,15764.0
2024-12-18 09:50:00,207.9,208.44,207.72,207.99,13312.0,206.4194,206.9556,206.2407,206.5088,13312.0
2024-12-18 10:00:00,208.08,208.74,207.88,208.25,19339.0,206.5981,207.2534,206.3996,206.7669,19339.0
2024-12-18 10:10:00,208.29,208.56,208.05,208.43,11516.0,206.8067,207.0747,206.5684,206.9457,11516.0
2024-12-18 10:20:00,208.42,208.57,208.15,208.39,12788.0,206.9357,207.0847,206.6676,206.9059,12788.0
2024-12-18 10:30:00,208.33,208.5,208.17,208.29,12005.0,206.8464,207.0152,206.6875,206.8067,12005.0
2024-12-18 10:40:00,208.2,208.63,208.14,208.31,7075.0,206.7173,207.1442,206.6577,206.8265,7075.0
2024-12-18 10:50:00,208.26,208.45,208.11,208.45,11623.0,206.7769,206.9655,206.6279,206.9655,11623.0
2024-12-18 11:00:00,208.28,208.37,207.96,208.15,56035.0,206.7967,206.8861,206.479,206.6676,56035.0
2024-12-18 11:10:00,208.17,208.17,207.58,207.77,13625.0,206.6875,206.6875,206.1017,206.2904,13625.0
2024-12-18 11:20:00,207.82,207.82,207.38,207.71,25624.0,206.34,206.34,205.9031,206.2308,25624.0
2024-12-18 11:30:00,207.79,207.89,207.54,207.71,7853.0,206.3102,206.4095,206.062,206.2308,7853.0
2024-12-18 11:40:00,207.67,207.69,207.13,207.63,18774.0,206.1911,206.2109,205.6549,206.1514,18774.0
2024-12-18 11:50:00,207.66,207.67,207.48,207.48,6487.0,206.1811,206.1911,206.0024,206.0024,6487.0
2024-12-18 12:00:00,207.44,207.44,207.16,207.16,6055.0,205.9627,205.9627,205.6847,205.6847,6055.0
2024-12-18 12:10:00,207.18,207.72,207.11,207.72,10882.0,205.7046,206.2407,205.6351,206.2407,10882.0
2024-12-18 12:20:00,207.58,207.88,207.54,207.66,2829.0,206.1017,206.3996,206.062,206.1811,2829.0
2024-12-18 12:30:00,207.54,207.65,207.32,207.32,4084.0,206.062,206.1712,205.8436,205.8436,4084.0
2024-12-18 12:40:00,207.21,207.47,207.13,207.23,4900.0,205.7343,205.9925,205.6549,205.7542,4900.0
2024-12-18 12:50:00,207.15,207.27,207.11,207.14,7857.0,205.6748,205.7939,205.6351,205.6648,7857.0
2024-12-18 13:00:00,207.12,207.13,206.93,207.04,10766.0,205.645,205.6549,205.4563,205.5656,10766.0
2024-12-18 13:10:00,207.04,207.14,206.87,207.14,12823.0,205.5656,205.6648,205.3968,205.6648,12823.0
2024-12-18 13:20:00,207.03,207.11,206.93,206.99,5614.0,205.5556,205.6351,205.4563,205.5159,5614.0
2024-12-18 13:30:00,207.07,207.76,207.04,207.66,8906.0,205.5953,206.2804,205.5656,206.1811,8906.0
2024-12-18 13:40:00,207.57,207.66,207.51,207.61,13794.0,206.0918,206.1811,206.0322,206.1315,13794.0
2024-12-18 13:50:00,207.61,207.92,207.39,207.74,18695.0,206.1315,206.4393,205.9131,206.2606,18695.0
2024-12-18 14:00:00,207.41,207.71,206.45,206.6,13114.0,205.9329,206.2308,204.9798,205.1287,13114.0
2024-12-18 14:10:00,206.53,206.65,206.08,206.18,10794.0,205.0592,205.1783,204.6124,204.7117,10794.0
2024-12-18 14:20:00,206.31,206.44,206.07,206.27,11300.0,204.8408,204.9698,204.6025,204.801,11300.0
2024-12-18 14:30:00,206.14,206.34,205.99,206.21,10916.0,204.672,204.8705,204.523,204.7415,10916.0
2024-12-18 14:40:00,206.24,206.41,206.0,206.11,18488.0,204.7712,204.94,204.533,204.6422,18488.0
2024-12-18 14:50:00,206.0,206.1,205.76,205.85,18847.0,204.533,204.6322,204.2947,204.384,18847.0
2024-12-18 15:00:00,205.81,206.73,205.81,206.71,34357.0,204.3443,205.2578,204.3443,205.2379,34357.0
2024-12-18 15:10:00,206.76,206.86,206.52,206.71,19203.0,205.2875,205.3868,205.0493,205.2379,19203.0
2024-12-18 15:20:00,206.76,207.18,206.59,206.76,14965.0,205.2875,205.7046,205.1188,205.2875,14965.0
2024-12-18 15:30:00,206.78,207.13,206.56,206.61,21882.0,205.3074,205.6549,205.089,205.1386,21882.0
2024-12-18 15:40:00,206.61,206.61,205.55,205.74,56684.0,205.1386,205.1386,204.0862,204.2748,56684.0
2024-12-18 15:50:00,205.81,205.81,205.14,205.32,191733.0,204.3443,204.3443,203.6791,203.8578,191733.0
2024-12-19 09:30:00,205.01,207.89,204.55,207.64,61694.0,203.55,206.4095,203.0933,206.1613,61694.0
2024-12-19 09:40:00,207.39,207.54,206.07,206.09,51696.0,205.9131,206.062,204.6025,204.6223,51696.0
2024-12-19 09:50:00,205.91,206.14,205.6,206.07,24024.0,204.4436,204.672,204.1358,204.6025,24024.0
2024-12-19 10:00:00,205.95,206.48,205.78,206.12,28584.0,204.4833,205.0095,204.3145,204.6521,28584.0
2024-12-19 10:10:00,206.0,206.2,205.34,205.69,23510.0,204.533,204.7315,203.8777,204.2252,23510.0
2024-12-19 10:20:00,205.68,206.2,205.33,206.19,11382.0,204.2152,204.7315,203.8677,204.7216,11382.0
2024-12-19 10:30:00,206.14,206.66,205.93,206.53,24379.0,204.672,205.1883,204.4635,205.0592,24379.0
2024-12-19 10:40:00,206.43,207.03,206.26,207.03,30757.0,204.9599,205.5556,204.7911,205.5556,30757.0
2024-12-19 10:50:00,207.09,207.1,206.42,206.71,18218.0,205.6152,205.6251,204.95,205.2379,18218.0
2024-12-19 11:00:00,206.56,206.61,206.08,206.25,11265.0,205.089,205.1386,204.6124,204.7812,11265.0
2024-12-19 11:10:00,206.25,206.44,206.15,206.43,10561.0,204.7812,204.9698,204.6819,204.9599,10561.0
2024-12-19 11:20:00,206.4,206.56,206.3,206.34,12117.0,204.9301,205.089,204.8308,204.8705,12117.0
2024-12-19 11:30:00,206.32,206.89,206.31,206.76,26328.0,204.8507,205.4166,204.8408,205.2875,26328.0
2024-12-19 11:40:00,206.75,206.75,206.21,206.22,15323.0,205.2776,205.2776,204.7415,204.7514,15323.0
2024-12-19 11:50:00,206.2,206.39,205.94,205.94,17305.0,204.7315,204.9202,204.4734,204.4734,17305.0
2024-12-19 12:00:00,205.97,206.38,205.96,206.12,10453.0,204.5032,204.9103,204.4932,204.6521,10453.0
2024-12-19 12:10:00,206.2,206.61,206.05,206.54,5237.0,204.7315,205.1386,204.5826,205.0691,5237.0
2024-12-19 12:20:00,206.5,206.64,206.37,206.37,12468.0,205.0294,205.1684,204.9003,204.9003,12468.0
2024-12-19 12:30:00,206.38,206.65,206.22,206.6,21280.0,204.9103,205.1783,204.7514,205.1287,21280.0
2024-12-19 12:40:00,206.53,206.61,206.24,206.24,14923.0,205.0592,205.1386,204.7712,204.7712,14923.0
2024-12-19 12:50:00,206.26,206.62,206.08,206.48,18623.0,204.7911,205.1485,204.6124,205.0095,18623.0
2024-12-19 13:00:00,206.57,206.6,206.2,206.56,10486.0,205.0989,205.1287,204.7315,205.089,10486.0
2024-12-19 13:10:00,206.51,206.6,206.34,206.56,9153.0,205.0393,205.1287,204.8705,205.089,9153.0
2024-12-19 13:20:00,206.55,206.66,206.43,206.6,21043.0,205.079,205.1883,204.9599,205.1287,21043.0
2024-12-19 13:30:00,206.56,206.61,206.45,206.5,13075.0,205.089,205.1386,204.9798,205.0294,13075.0
2024-12-19 13:40:00,206.59,207.12,206.56,206.93,20689.0,205.1188,205.645,205.089,205.4563,20689.0
2024-12-19 13:50:00,207.0,207.13,206.9,207.08,12572.0,205.5258,205.6549,205.4265,205.6053,12572.0
2024-12-19 14:00:00,206.96,207.03,206.5,206.59,14860.0,205.4861,205.5556,205.0294,205.1188,14860.0
2024-12-19 14:10:00,206.53,206.6,206.38,206.53,15930.0,205.0592,205.1287,204.9103,205.0592,15930.0
2024-12-19 14:20:00,206.46,206.6,206.26,206.37,11004.0,204.9897,205.1287,204.7911,204.9003,11004.0
2024-12-19 14:30:00,206.38,206.38,206.1,206.29,6649.0,204.9103,204.9103,204.6322,204.8209,6649.0
2024-12-19 14:40:00,206.09,206.29,206.03,206.27,11575.0,204.6223,204.8209,204.5627,204.801,11575.0
2024-12-19 14:50:00,206.22,206.24,205.74,205.77,10452.0,204.7514,204.7712,204.2748,204.3046,10452.0
2024-12-19 15:00:00,205.76,205.94,205.73,205.76,5859.0,204.2947,204.4734,204.2649,204.2947,5859.0
2024-12-19 15:10:00,205.77,206.14,205.75,206.0,20215.0,204.3046,204.672,204.2847,204.533,20215.0
2024-12-19 15:20:00,206.0,206.18,205.89,206.01,25542.0,204.533,204.7117,204.4237,204.5429,25542.0
2024-12-19 15:30:00,206.02,206.05,205.6,205.96,35845.0,204.5528,204.5826,204.1358,204.4932,35845.0
2024-12-19 15:40:00,205.91,206.04,205.78,205.86,32331.0,204.4436,204.5727,204.3145,204.394,32331.0
2024-12-19 15:50:00,205.78,205.89,205.47,205.54,225228.0,204.3145,204.4237,204.0067,204.0762,225228.0
2024-12-20 09:30:00,206.39,207.31,205.31,206.38,312692.0,204.9202,205.8336,203.8479,204.9103,312692.0
2024-12-20 09:40:00,206.25,206.25,205.23,205.75,25865.0,204.7812,204.7812,203.7684,204.2847,25865.0
2024-12-20 09:50:00,205.71,205.71,205.0,205.0,18813.0,204.245,204.245,203.5401,203.5401,18813.0
2024-12-20 10:00:00,205.34,205.36,204.5,204.68,20217.0,203.8777,203.8975,203.0436,203.2224,20217.0
2024-12-20 10:10:00,204.65,205.11,204.59,204.7,10831.0,203.1926,203.6493,203.133,203.2422,10831.0
2024-12-20 10:20:00,204.74,205.24,204.45,205.0,15482.0,203.2819,203.7784,202.994,203.5401,15482.0
2024-12-20 10:30:00,205.13,205.68,204.86,204.97,14042.0,203.6692,204.2152,203.4011,203.5103,14042.0
2024-12-20 10:40:00,204.86,205.54,204.73,205.48,13748.0,203.4011,204.0762,203.272,204.0167,13748.0
2024-12-20 10:50:00,205.55,205.91,205.37,205.7,30644.0,204.0862,204.4436,203.9074,204.2351,30644.0
2024-12-20 11:00:00,205.52,206.12,205.21,206.0,66949.0,204.0564,204.6521,203.7486,204.533,66949.0
2024-12-20 11:10:00,206.01,206.13,205.69,206.07,48745.0,204.5429,204.662,204.2252,204.6025,48745.0
2024-12-20 11:20:00,206.11,206.38,205.95,206.24,24888.0,204.6422,204.9103,204.4833,204.7712,24888.0
2024-12-20 11:30:00,206.22,206.42,205.98,206.28,23845.0,204.7514,204.95,204.5131,204.811,23845.0
2024-12-20 11:40:00,206.35,206.61,206.21,206.43,26297.0,204.8805,205.1386,204.7415,204.9599,26297.0
2024-12-20 11:50:00,206.37,206.6,206.1,206.52,26445.0,204.9003,205.1287,204.6322,205.0493,26445.0
2024-12-20 12:00:00,206.55,206.73,206.45,206.61,31437.0,205.079,205.2578,204.9798,205.1386,31437.0
2024-12-20 12:10:00,206.53,206.7,206.27,206.27,26653.0,205.0592,205.228,204.801,204.801,26653.0
2024-12-20 12:20:00,206.25,206.67,206.25,206.62,30553.0,204.7812,205.1982,204.7812,205.1485,30553.0
2024-12-20 12:30:00,206.61,206.62,206.15,206.49,26373.0,205.1386,205.1485,204.6819,205.0195,26373.0
2024-12-20 12:40:00,206.49,206.67,206.16,206.61,69441.0,205.0195,205.1982,204.6918,205.1386,69441.0
2024-12-20 12:50:00,206.65,206.77,206.34,206.68,28127.0,205.1783,205.2975,204.8705,205.2081,28127.0
2024-12-20 13:00:00,206.58,206.66,206.18,206.39,24642.0,205.1088,205.1883,204.7117,204.9202,24642.0
2024-12-20 13:10:00,206.33,206.77,206.31,206.77,26914.0,204.8606,205.2975,204.8408,205.2975,26914.0
2024-12-20 13:20:00,206.77,206.77,205.97,206.14,34543.0,205.2975,205.2975,204.5032,204.672,34543.0
2024-12-20 13:30:00,206.26,206.41,205.8,205.93,13524.0,204.7911,204.94,204.3344,204.4635,13524.0
2024-12-20 13:40:00,205.94,206.11,205.86,206.02,24496.0,204.4734,204.6422,204.394,204.5528,24496.0
2024-12-20 13:50:00,206.03,206.18,205.84,206.02,21949.0,204.5627,204.7117,204.3741,204.5528,21949.0
2024-12-20 14:00:00,205.93,206.1,205.6,205.9,14885.0,204.4635,204.6322,204.1358,204.4337,14885.0
2024-12-20 14:10:00,205.97,206.05,205.81,205.9,19047.0,204.5032,204.5826,204.3443,204.4337,19047.0
2024-12-20 14:20:00,205.89,206.31,205.84,206.31,10190.0,204.4237,204.8408,204.3741,204.8408,10190.0
2024-12-20 14:30:00,206.07,206.23,205.91,205.92,23061.0,204.6025,204.7613,204.4436,204.4535,23061.0
2024-12-20 14:40:00,205.97,205.97,205.61,205.61,5468.0,204.5032,204.5032,204.1457,204.1457,5468.0
2024-12-20 14:50:00,205.69,206.04,205.55,205.68,42259.0,204.2252,204.5727,204.0862,204.2152,42259.0
2024-12-20 15:00:00,205.87,205.92,205.72,205.89,11439.0,204.4039,204.4535,204.255,204.4237,11439.0
2024-12-20 15:10:00,205.83,206.04,205.83,205.91,17268.0,204.3642,204.5727,204.3642,204.4436,17268.0
2024-12-20 15:20:00,205.9,206.0,205.66,205.91,135498.0,204.4337,204.533,204.1954,204.4436,135498.0
2024-12-20 15:30:00,205.91,207.0,205.7,206.48,131568.0,204.4436,205.5258,204.2351,205.0095,131568.0
2024-12-20 15:40:00,206.59,206.68,206.22,206.43,30783.0,205.1188,205.2081,204.7514,204.9599,30783.0
2024-12-20 15:50:00,206.41,206.59,205.42,205.87,238766.0,204.94,205.1188,203.9571,204.4039,238766.0
2024-12-23 09:30:00,205.2,205.74,204.47,204.55,39722.0,203.7387,204.2748,203.0139,203.0933,39722.0
2024-12-23 09:40:00,204.61,204.8,203.75,203.86,13824.0,203.1529,203.3415,202.299,202.4082,13824.0
2024-12-23 09:50:00,203.82,203.85,203.4,203.49,10894.0,202.3685,202.3983,201.9515,202.0408,10894.0
2024-12-23 10:00:00,203.74,203.94,203.31,203.44,19391.0,202.2891,202.4876,201.8621,201.9912,19391.0
2024-12-23 10:10:00,203.52,204.06,203.47,203.91,12589.0,202.0706,202.6068,202.021,202.4578,12589.0
2024-12-23 10:20:00,203.91,203.91,203.21,203.4,16229.0,202.4578,202.4578,201.7628,201.9515,16229.0
2024-12-23 10:30:00,203.38,203.66,203.28,203.51,11254.0,201.9316,202.2096,201.8323,202.0607,11254.0
2024-12-23 10:40:00,203.4,203.42,202.78,202.86,15203.0,201.9515,201.9713,201.3359,201.4153,15203.0
2024-12-23 10:50:00,202.87,202.94,202.38,202.45,15317.0,201.4252,201.4948,200.9387,201.0082,15317.0
2024-12-23 11:00:00,202.54,202.67,202.38,202.5,20278.0,201.0976,201.2267,200.9387,201.0579,20278.0
2024-12-23 11:10:00,202.5,202.68,202.33,202.39,11461.0,201.0579,201.2366,200.8891,200.9487,11461.0
2024-12-23 11:20:00,202.31,202.58,202.17,202.31,8087.0,200.8692,201.1373,200.7302,200.8692,8087.0
2024-12-23 11:30:00,202.44,202.52,202.05,202.12,11735.0,200.9983,201.0777,200.6111,200.6806,11735.0
2024-12-23 11:40:00,202.04,202.44,202.0,202.38,12557.0,200.6012,200.9983,200.5614,200.9387,12557.0
2024-12-23 11:50:00,202.46,202.9,202.46,202.87,3455.0,201.0182,201.455,201.0182,201.4252,3455.0
2024-12-23 12:00:00,202.87,203.14,202.61,202.7,11049.0,201.4252,201.6933,201.1671,201.2565,11049.0
2024-12-23 12:10:00,202.65,202.81,202.43,202.62,11727.0,201.2068,201.3657,200.9884,201.177,11727.0
2024-12-23 12:20:00,202.72,202.99,202.63,202.99,7265.0,201.2763,201.5444,201.187,201.5444,7265.0
2024-12-23 12:30:00,202.94,203.0,202.67,202.75,13073.0,201.4948,201.5543,201.2267,201.3061,13073.0
2024-12-23 12:40:00,202.73,202.96,202.68,202.68,9255.0,201.2862,201.5146,201.2366,201.2366,9255.0
2024-12-23 12:50:00,202.74,203.06,202.74,203.02,6344.0,201.2962,201.6139,201.2962,201.5742,6344.0
2024-12-23 13:00:00,202.84,203.41,202.84,203.18,12820.0,201.3955,201.9614,201.3955,201.733,12820.0
2024-12-23 13:10:00,203.25,203.38,203.12,203.14,10396.0,201.8025,201.9316,201.6735,201.6933,10396.0
2024-12-23 13:20:00,203.05,203.39,203.04,203.24,9679.0,201.604,201.9415,201.594,201.7926,9679.0
2024-12-23 13:30:00,203.29,203.47,203.17,203.4,21542.0,201.8423,202.021,201.7231,201.9515,21542.0
2024-12-23 13:40:00,203.41,203.44,203.1,203.33,7244.0,201.9614,201.9912,201.6536,201.882,7244.0
2024-12-23 13:50:00,203.28,203.43,203.2,203.43,7929.0,201.8323,201.9813,201.7529,201.9813,7929.0
2024-12-23 14:00:00,203.43,203.44,203.29,203.32,4978.0,201.9813,201.9912,201.8423,201.872,4978.0
2024-12-23 14:10:00,203.35,203.49,203.32,203.41,9743.0,201.9018,202.0408,201.872,201.9614,9743.0
2024-12-23 14:20:00,203.38,203.48,203.3,203.3,11805.0,201.9316,202.0309,201.8522,201.8522,11805.0
2024-12-23 14:30:00,203.39,203.47,203.31,203.36,8438.0,201.9415,202.021,201.8621,201.9118,8438.0
2024-12-23 14:40:00,203.33,203.61,203.32,203.41,14025.0,201.882,202.16,201.872,201.9614,14025.0
2024-12-23 14:50:00,203.41,203.51,203.31,203.35,22848.0,201.9614,202.0607,201.8621,201.9018,22848.0
2024-12-23 15:00:00,203.31,203.63,203.31,203.43,8204.0,201.8621,202.1798,201.8621,201.9813,8204.0
2024-12-23 15:10:00,203.39,203.63,203.39,203.58,9712.0,201.9415,202.1798,201.9415,202.1302,9712.0
2024-12-23 15:20:00,203.53,203.88,203.5,203.73,10738.0,202.0805,202.4281,202.0508,202.2791,10738.0
2024-12-23 15:30:00,203.77,204.04,203.71,203.79,14460.0,202.3188,202.5869,202.2593,202.3387,14460.0
2024-12-23 15:40:00,203.96,204.02,203.73,203.83,37594.0,202.5075,202.5671,202.2791,202.3784,37594.0
2024-12-23 15:50:00,203.84,204.21,203.76,203.8,162348.0,202.3883,202.7557,202.3089,202.3486,162348.0
2024-12-24 09:30:00,203.27,203.5,202.43,202.72,22739.0,201.8224,202.0508,200.9884,201.2763,22739.0
2024-12-24 09:40:00,202.9,203.44,202.9,203.44,11026.0,201.455,201.9912,201.455,201.9912,11026.0
2024-12-24 09:50:00,203.4,203.54,203.2,203.2,10426.0,201.9515,202.0905,201.7529,201.7529,10426.0
2024-12-24 10:00:00,203.29,203.74,203.26,203.36,12305.0,201.8423,202.2891,201.8125,201.9118,12305.0
2024-12-24 10:10:00,203.25,203.7,203.25,203.49,11909.0,201.8025,202.2493,201.8025,202.0408,11909.0
2024-12-24 10:20:00,203.59,203.72,203.21,203.63,12541.0,202.1401,202.2692,201.7628,202.1798,12541.0
2024-12-24 10:30:00,203.66,204.17,203.58,203.97,13193.0,202.2096,202.716,202.1302,202.5174,13193.0
2024-12-24 10:40:00,204.05,204.15,203.93,204.04,12605.0,202.5968,202.6961,202.4777,202.5869,12605.0
2024-12-24 10:50:00,204.06,204.07,203.78,203.83,15553.0,202.6068,202.6167,202.3288,202.3784,15553.0
2024-12-24 11:00:00,203.83,203.85,203.51,203.67,9327.0,202.3784,202.3983,202.0607,202.2196,9327.0
2024-12-24 11:10:00,203.63,203.95,203.55,203.86,9930.0,202.1798,202.4976,202.1004,202.4082,9930.0
2024-12-24 11:20:00,203.83,204.03,203.83,203.93,7264.0,202.3784,202.577,202.3784,202.4777,7264.0
2024-12-24 11:30:00,203.88,204.38,203.87,204.38,11892.0,202.4281,202.9245,202.4181,202.9245,11892.0
2024-12-24 11:40:00,204.46,204.5,204.29,204.37,12998.0,203.0039,203.0436,202.8351,202.9146,12998.0
2024-12-24 11:50:00,204.37,204.75,204.26,204.58,17247.0,202.9146,203.2919,202.8054,203.1231,17247.0
2024-12-24 12:00:00,204.58,204.78,204.51,204.71,9884.0,203.1231,203.3216,203.0536,203.2521,9884.0
2024-12-24 12:10:00,204.69,204.78,204.57,204.78,7603.0,203.2323,203.3216,203.1131,203.3216,7603.0
2024-12-24 12:20:00,204.78,204.93,204.64,204.93,16776.0,203.3216,203.4706,203.1826,203.4706,16776.0
2024-12-24 12:30:00,204.8,205.15,204.64,205.08,25356.0,203.3415,203.689,203.1826,203.6195,25356.0
2024-12-24 12:40:00,205.09,205.16,204.68,204.98,16913.0,203.6294,203.6989,203.2224,203.5202,16913.0
2024-12-24 12:50:00,205.07,205.45,205.06,205.27,59133.0,203.6096,203.9869,203.5997,203.8082,59133.0
2024-12-26 09:30:00,204.25,204.99,204.09,204.99,22445.0,202.7954,203.5302,202.6366,203.5302,22445.0
2024-12-26 09:40:00,204.92,205.15,204.6,205.14,4852.0,203.4607,203.689,203.1429,203.6791,4852.0
2024-12-26 09:50:00,204.92,205.55,204.92,205.55,10834.0,203.4607,204.0862,203.4607,204.0862,10834.0
2024-12-26 10:00:00,205.66,205.72,205.38,205.72,14872.0,204.1954,204.255,203.9174,204.255,14872.0
2024-12-26 10:10:00,205.69,205.8,205.33,205.41,11170.0,204.2252,204.3344,203.8677,203.9472,11170.0
2024-12-26 10:20:00,205.38,205.6,205.38,205.41,9938.0,203.9174,204.1358,203.9174,203.9472,9938.0
2024-12-26 10:30:00,205.53,205.53,205.0,205.02,7663.0,204.0663,204.0663,203.5401,203.5599,7663.0
2024-12-26 10:40:00,204.95,205.09,204.81,205.09,6845.0,203.4904,203.6294,203.3514,203.6294,6845.0
2024-12-26 10:50:00,205.03,205.1,204.87,205.1,4084.0,203.5699,203.6394,203.411,203.6394,4084.0
2024-12-26 11:00:00,205.08,205.58,205.06,205.43,5653.0,203.6195,204.116,203.5997,203.967,5653.0
2024-12-26 11:10:00,205.31,205.43,205.24,205.38,8181.0,203.8479,203.967,203.7784,203.9174,8181.0
2024-12-26 11:20:00,205.33,205.63,205.33,205.46,5269.0,203.8677,204.1656,203.8677,203.9968,5269.0
2024-12-26 11:30:00,205.62,205.71,205.58,205.69,2660.0,204.1557,204.245,204.116,204.2252,2660.0
2024-12-26 11:40:00,205.69,205.9,205.69,205.89,1846.0,204.2252,204.4337,204.2252,204.4237,1846.0
2024-12-26 11:50:00,205.77,205.96,205.77,205.86,4800.0,204.3046,204.4932,204.3046,204.394,4800.0
2024-12-26 12:00:00,205.97,205.98,205.83,205.89,9376.0,204.5032,204.5131,204.3642,204.4237,9376.0
2024-12-26 12:10:00,205.83,205.95,205.57,205.82,17573.0,204.3642,204.4833,204.106,204.3542,17573.0
2024-12-26 12:20:00,205.73,205.83,205.55,205.61,12062.0,204.2649,204.3642,204.0862,204.1457,12062.0
2024-12-26 12:30:00,205.61,205.76,205.46,205.67,5231.0,204.1457,204.2947,203.9968,204.2053,5231.0
2024-12-26 12:40:00,205.67,205.71,205.42,205.48,2587.0,204.2053,204.245,203.9571,204.0167,2587.0
2024-12-26 12:50:00,205.49,205.51,205.31,205.32,4930.0,204.0266,204.0464,203.8479,203.8578,4930.0
2024-12-26 13:00:00,205.46,205.46,205.27,205.33,4002.0,203.9968,203.9968,203.8082,203.8677,4002.0
2024-12-26 13:10:00,205.45,205.45,205.2,205.24,2195.0,203.9869,203.9869,203.7387,203.7784,2195.0
2024-12-26 13:20:00,205.33,205.49,205.24,205.35,4668.0,203.8677,204.0266,203.7784,203.8876,4668.0
2024-12-26 13:30:00,205.31,205.31,205.0,205.09,6297.0,203.8479,203.8479,203.5401,203.6294,6297.0
2024-12-26 13:40:00,205.08,205.2,204.98,205.2,3890.0,203.6195,203.7387,203.5202,203.7387,3890.0
2024-12-26 13:50:00,205.17,205.25,205.12,205.25,5594.0,203.7089,203.7883,203.6592,203.7883,5594.0
2024-12-26 14:00:00,205.19,205.22,204.96,205.09,4398.0,203.7287,203.7585,203.5004,203.6294,4398.0
2024-12-26 14:10:00,205.09,205.11,204.99,205.06,4931.0,203.6294,203.6493,203.5302,203.5997,4931.0
2024-12-26 14:20:00,205.1,205.17,205.0,205.12,5393.0,203.6394,203.7089,203.5401,203.6592,5393.0
2024-12-26 14:30:00,205.11,205.18,205.0,205.18,3275.0,203.6493,203.7188,203.5401,203.7188,3275.0
2024-12-26 14:40:00,205.15,205.2,205.01,205.13,4936.0,203.689,203.7387,203.55,203.6692,4936.0
2024-12-26 14:50:00,205.0,205.1,204.95,205.03,1860.0,203.5401,203.6394,203.4904,203.5699,1860.0
2024-12-26 15:00:00,204.99,205.01,204.92,204.92,3179.0,203.5302,203.55,203.4607,203.4607,3179.0
2024-12-26 15:10:00,204.98,205.03,204.91,204.97,4548.0,203.5202,203.5699,203.4507,203.5103,4548.0
2024-12-26 15:20:00,204.93,205.2,204.89,205.08,8300.0,203.4706,203.7387,203.4309,203.6195,8300.0
2024-12-26 15:30:00,205.13,205.17,205.01,205.05,9284.0,203.6692,203.7089,203.55,203.5897,9284.0
2024-12-26 15:40:00,205.04,205.1,204.86,204.93,9493.0,203.5798,203.6394,203.4011,203.4706,9493.0
2024-12-26 15:50:00,204.93,205.33,204.93,204.97,68274.0,203.4706,203.8677,203.4706,203.5103,68274.0
2024-12-27 09:30:00,203.99,205.25,203.99,204.87,23841.0,202.5373,203.7883,202.5373,203.411,23841.0
2024-12-27 09:40:00,204.99,205.8,204.96,205.68,9847.0,203.5302,204.3344,203.5004,204.2152,9847.0
2024-12-27 09:50:00,205.69,205.73,205.54,205.55,9876.0,204.2252,204.2649,204.0762,204.0862,9876.0
2024-12-27 10:00:00,205.77,205.77,205.21,205.21,21724.0,204.3046,204.3046,203.7486,203.7486,21724.0
2024-12-27 10:10:00,205.2,205.48,204.69,204.86,25522.0,203.7387,204.0167,203.2323,203.4011,25522.0
2024-12-27 10:20:00,204.8,205.01,204.41,204.42,5094.0,203.3415,203.55,202.9543,202.9642,5094.0
2024-12-27 10:30:00,204.38,204.57,204.34,204.46,2713.0,202.9245,203.1131,202.8848,203.0039,2713.0
2024-12-27 10:40:00,204.55,204.81,204.46,204.66,6063.0,203.0933,203.3514,203.0039,203.2025,6063.0
2024-12-27 10:50:00,204.8,204.8,204.48,204.54,6467.0,203.3415,203.3415,203.0238,203.0834,6467.0
2024-12-27 11:00:00,204.47,204.56,204.03,204.05,12392.0,203.0139,203.1032,202.577,202.5968,12392.0
2024-12-27 11:10:00,203.99,204.14,203.88,203.95,3457.0,202.5373,202.6862,202.4281,202.4976,3457.0
2024-12-27 11:20:00,203.98,204.19,203.88,204.19,3924.0,202.5273,202.7358,202.4281,202.7358,3924.0
2024-12-27 11:30:00,204.12,204.43,204.03,204.33,4940.0,202.6663,202.9741,202.577,202.8749,4940.0
2024-12-27 11:40:00,204.22,204.28,203.8,203.81,4908.0,202.7656,202.8252,202.3486,202.3586,4908.0
2024-12-27 11:50:00,203.71,203.73,203.37,203.51,3152.0,202.2593,202.2791,201.9217,202.0607,3152.0
2024-12-27 12:00:00,203.46,203.58,203.11,203.29,5508.0,202.011,202.1302,201.6635,201.8423,5508.0
2024-12-27 12:10:00,203.38,203.45,203.32,203.36,2354.0,201.9316,202.0011,201.872,201.9118,2354.0
2024-12-27 12:20:00,203.32,203.47,203.22,203.47,4445.0,201.872,202.021,201.7728,202.021,4445.0
2024-12-27 12:30:00,203.37,203.47,203.01,203.03,6076.0,201.9217,202.021,201.5643,201.5841,6076.0
2024-12-27 12:40:00,203.11,203.19,203.03,203.04,2907.0,201.6635,201.743,201.5841,201.594,2907.0
2024-12-27 12:50:00,203.13,203.36,203.06,203.32,1826.0,201.6834,201.9118,201.6139,201.872,1826.0
2024-12-27 13:00:00,203.35,203.5,203.25,203.36,3764.0,201.9018,202.0508,201.8025,201.9118,3764.0
2024-12-27 13:10:00,203.31,203.47,203.27,203.33,1810.0,201.8621,202.021,201.8224,201.882,1810.0
2024-12-27 13:20:00,203.4,203.42,203.3,203.42,2872.0,201.9515,201.9713,201.8522,201.9713,2872.0
2024-12-27 13:30:00,203.42,203.62,203.36,203.62,7810.0,201.9713,202.1699,201.9118,202.1699,7810.0
2024-12-27 13:40:00,203.53,203.64,203.49,203.5,2351.0,202.0805,202.1898,202.0408,202.0508,2351.0
2024-12-27 13:50:00,203.58,203.68,203.53,203.62,3424.0,202.1302,202.2295,202.0805,202.1699,3424.0
2024-12-27 14:00:00,203.62,203.84,203.62,203.83,4281.0,202.1699,202.3883,202.1699,202.3784,4281.0
2024-12-27 14:10:00,203.83,203.89,203.77,203.83,19445.0,202.3784,202.438,202.3188,202.3784,19445.0
2024-12-27 14:20:00,203.88,204.08,203.81,203.99,14705.0,202.4281,202.6266,202.3586,202.5373,14705.0
2024-12-27 14:30:00,203.95,204.04,203.84,204.04,3715.0,202.4976,202.5869,202.3883,202.5869,3715.0
2024-12-27 14:40:00,204.08,204.36,204.07,204.35,5024.0,202.6266,202.9046,202.6167,202.8947,5024.0
2024-12-27 14:50:00,204.34,204.39,204.17,204.36,5206.0,202.8848,202.9344,202.716,202.9046,5206.0
2024-12-27 15:00:00,204.24,204.26,203.87,204.08,7661.0,202.7855,202.8054,202.4181,202.6266,7661.0
2024-12-27 15:10:00,203.98,203.98,203.78,203.82,6630.0,202.5273,202.5273,202.3288,202.3685,6630.0
2024-12-27 15:20:00,203.79,203.85,203.65,203.71,8131.0,202.3387,202.3983,202.1997,202.2593,8131.0
2024-12-27 15:30:00,203.81,203.87,203.59,203.59,8462.0,202.3586,202.4181,202.1401,202.1401,8462.0
2024-12-27 15:40:00,203.6,203.87,203.41,203.87,12397.0,202.1501,202.4181,201.9614,202.4181,12397.0
2024-12-27 15:50:00,204.04,204.38,203.78,204.02,64588.0,202.5869,202.9245,202.3288,202.5671,64588.0
2024-12-30 09:30:00,202.21,202.49,201.55,201.81,43022.0,200.7699,201.048,200.1146,200.3728,43022.0
2024-12-30 09:40:00,201.94,202.14,201.57,202.02,12545.0,200.5019,200.7004,200.1345,200.5813,12545.0
2024-12-30 09:50:00,202.03,202.15,201.66,201.97,10655.0,200.5912,200.7104,200.2239,200.5317,10655.0
2024-12-30 10:00:00,202.06,202.17,201.6,201.74,11991.0,200.621,200.7302,200.1643,200.3033,11991.0
2024-12-30 10:10:00,201.72,201.76,201.31,201.61,18809.0,200.2834,200.3232,199.8764,200.1742,18809.0
2024-12-30 10:20:00,201.4,201.7,201.38,201.55,12936.0,199.9657,200.2636,199.9459,200.1146,12936.0
2024-12-30 10:30:00,201.53,201.74,201.3,201.58,11301.0,200.0948,200.3033,199.8664,200.1444,11301.0
2024-12-30 10:40:00,201.54,201.87,201.27,201.27,9014.0,200.1047,200.4324,199.8366,199.8366,9014.0
2024-12-30 10:50:00,201.44,201.76,201.41,201.76,9246.0,200.0054,200.3232,199.9756,200.3232,9246.0
2024-12-30 11:00:00,201.76,202.45,201.71,202.45,12896.0,200.3232,201.0082,200.2735,201.0082,12896.0
2024-12-30 11:10:00,202.34,202.52,202.27,202.5,18041.0,200.899,201.0777,200.8295,201.0579,18041.0
2024-12-30 11:20:00,202.5,202.56,202.18,202.26,6286.0,201.0579,201.1175,200.7402,200.8196,6286.0
2024-12-30 11:30:00,202.34,202.93,202.33,202.83,11095.0,200.899,201.4848,200.8891,201.3855,11095.0
2024-12-30 11:40:00,202.8,203.08,202.56,202.56,13439.0,201.3557,201.6338,201.1175,201.1175,13439.0
2024-12-30 11:50:00,202.57,202.88,202.44,202.71,7430.0,201.1274,201.4352,200.9983,201.2664,7430.0
2024-12-30 12:00:00,202.85,202.89,202.65,202.74,18424.0,201.4054,201.4451,201.2068,201.2962,18424.0
2024-12-30 12:10:00,202.74,202.83,202.64,202.82,6916.0,201.2962,201.3855,201.1969,201.3756,6916.0
2024-12-30 12:20:00,202.87,202.98,202.72,202.88,6176.0,201.4252,201.5345,201.2763,201.4352,6176.0
2024-12-30 12:30:00,202.84,202.89,202.52,202.52,3804.0,201.3955,201.4451,201.0777,201.0777,3804.0
2024-12-30 12:40:00,202.63,202.67,202.38,202.67,5979.0,201.187,201.2267,200.9387,201.2267,5979.0
2024-12-30 12:50:00,202.76,202.76,202.3,202.46,17581.0,201.316,201.316,200.8593,201.0182,17581.0
2024-12-30 13:00:00,202.27,202.77,202.27,202.69,9827.0,200.8295,201.326,200.8295,201.2465,9827.0
2024-12-30 13:10:00,202.76,202.9,202.69,202.69,6605.0,201.316,201.455,201.2465,201.2465,6605.0
2024-12-30 13:20:00,202.67,202.84,202.63,202.63,4251.0,201.2267,201.3955,201.187,201.187,4251.0
2024-12-30 13:30:00,202.61,202.94,202.49,202.58,6475.0,201.1671,201.4948,201.048,201.1373,6475.0
2024-12-30 13:40:00,202.68,202.73,202.54,202.69,4000.0,201.2366,201.2862,201.0976,201.2465,4000.0
2024-12-30 13:50:00,202.69,202.77,202.56,202.65,4875.0,201.2465,201.326,201.1175,201.2068,4875.0
2024-12-30 14:00:00,202.56,202.61,202.31,202.35,4432.0,201.1175,201.1671,200.8692,200.909,4432.0
2024-12-30 14:10:00,202.37,202.58,202.22,202.43,7430.0,200.9288,201.1373,200.7799,200.9884,7430.0
2024-12-30 14:20:00,202.21,202.48,202.09,202.41,7511.0,200.7699,201.038,200.6508,200.9685,7511.0
2024-12-30 14:30:00,202.33,202.49,202.33,202.38,2910.0,200.8891,201.048,200.8891,200.9387,2910.0
2024-12-30 14:40:00,202.51,202.65,202.42,202.58,6806.0,201.0678,201.2068,200.9785,201.1373,6806.0
2024-12-30 14:50:00,202.57,202.72,202.48,202.72,5146.0,201.1274,201.2763,201.038,201.2763,5146.0
2024-12-30 15:00:00,202.62,202.68,202.36,202.48,9354.0,201.177,201.2366,200.9189,201.038,9354.0
2024-12-30 15:10:00,202.54,202.82,202.53,202.65,4299.0,201.0976,201.3756,201.0877,201.2068,4299.0
2024-12-30 15:20:00,202.65,202.82,202.47,202.48,11154.0,201.2068,201.3756,201.0281,201.038,11154.0
2024-12-30 15:30:00,202.45,202.54,202.32,202.33,9003.0,201.0082,201.0976,200.8792,200.8891,9003.0
2024-12-30 15:40:00,202.31,202.56,202.27,202.43,17715.0,200.8692,201.1175,200.8295,200.9884,17715.0
2024-12-30 15:50:00,202.49,202.76,202.14,202.28,117726.0,201.048,201.316,200.7004,200.8395,117726.0
2024-12-31 09:30:00,202.47,202.53,201.72,201.96,28068.0,201.0281,201.0877,200.2834,200.5217,28068.0
2024-12-31 09:40:00,201.94,202.17,201.65,201.8,26095.0,200.5019,200.7302,200.2139,200.3629,26095.0
2024-12-31 09:50:00,201.8,201.99,201.52,201.52,25792.0,200.3629,200.5515,200.0849,200.0849,25792.0
2024-12-31 10:00:00,201.67,201.97,201.48,201.56,14665.0,200.2338,200.5317,200.0451,200.1246,14665.0
2024-12-31 10:10:00,201.56,202.09,201.56,202.09,8408.0,200.1246,200.6508,200.1246,200.6508,8408.0
2024-12-31 10:20:00,202.08,202.1,201.5,201.59,8500.0,200.6409,200.6607,200.065,200.1544,8500.0
2024-12-31 10:30:00,201.69,201.69,201.26,201.54,8073.0,200.2537,200.2537,199.8267,200.1047,8073.0
2024-12-31 10:40:00,201.59,201.68,201.28,201.32,6767.0,200.1544,200.2437,199.8466,199.8863,6767.0
2024-12-31 10:50:00,201.36,201.57,201.26,201.34,6783.0,199.926,200.1345,199.8267,199.9061,6783.0
2024-12-31 11:00:00,201.34,201.51,201.07,201.27,8056.0,199.9061,200.0749,199.6381,199.8366,8056.0
2024-12-31 11:10:00,201.31,201.31,201.06,201.31,3308.0,199.8764,199.8764,199.6281,199.8764,3308.0
2024-12-31 11:20:00,201.25,201.51,201.22,201.3,7749.0,199.8168,200.0749,199.787,199.8664,7749.0
2024-12-31 11:30:00,201.16,201.3,201.06,201.11,6257.0,199.7274,199.8664,199.6281,199.6778,6257.0
2024-12-31 11:40:00,201.06,201.32,201.06,201.32,7141.0,199.6281,199.8863,199.6281,199.8863,7141.0
2024-12-31 11:50:00,201.37,201.47,201.23,201.23,4547.0,199.9359,200.0352,199.7969,199.7969,4547.0
2024-12-31 12:00:00,201.29,201.4,200.99,201.22,8458.0,199.8565,199.9657,199.5586,199.787,8458.0
2024-12-31 12:10:00,201.37,201.66,201.24,201.66,5288.0,199.9359,200.2239,199.8069,200.2239,5288.0
2024-12-31 12:20:00,201.59,201.6,201.2,201.3,4302.0,200.1544,200.1643,199.7671,199.8664,4302.0
2024-12-31 12:30:00,201.22,201.39,201.15,201.39,4725.0,199.787,199.9558,199.7175,199.9558,4725.0
2024-12-31 12:40:00,201.3,201.42,201.19,201.33,6513.0,199.8664,199.9856,199.7572,199.8962,6513.0
2024-12-31 12:50:00,201.28,201.64,201.23,201.44,4708.0,199.8466,200.204,199.7969,200.0054,4708.0
2024-12-31 13:00:00,201.44,201.61,201.34,201.55,5159.0,200.0054,200.1742,199.9061,200.1146,5159.0
2024-12-31 13:10:00,201.52,201.6,201.13,201.13,12167.0,200.0849,200.1643,199.6976,199.6976,12167.0
2024-12-31 13:20:00,201.1,201.19,200.86,201.06,16038.0,199.6679,199.7572,199.4296,199.6281,16038.0
2024-12-31 13:30:00,201.06,201.4,201.06,201.28,3099.0,199.6281,199.9657,199.6281,199.8466,3099.0
2024-12-31 13:40:00,201.38,201.65,201.31,201.65,5099.0,199.9459,200.2139,199.8764,200.2139,5099.0
2024-12-31 13:50:00,201.7,201.77,201.26,201.34,6255.0,200.2636,200.3331,199.8267,199.9061,6255.0
2024-12-31 14:00:00,201.29,201.61,201.25,201.52,6743.0,199.8565,200.1742,199.8168,200.0849,6743.0
2024-12-31 14:10:00,201.57,201.86,201.47,201.47,8094.0,200.1345,200.4224,200.0352,200.0352,8094.0
2024-12-31 14:20:00,201.47,201.71,201.34,201.55,3978.0,200.0352,200.2735,199.9061,200.1146,3978.0
2024-12-31 14:30:00,201.55,201.62,201.37,201.59,7552.0,200.1146,200.1842,199.9359,200.1544,7552.0
2024-12-31 14:40:00,201.55,201.55,201.23,201.27,9824.0,200.1146,200.1146,199.7969,199.8366,9824.0
2024-12-31 14:50:00,201.36,201.54,201.29,201.46,12905.0,199.926,200.1047,199.8565,200.0253,12905.0
2024-12-31 15:00:00,201.47,201.78,201.34,201.78,7210.0,200.0352,200.343,199.9061,200.343,7210.0
2024-12-31 15:10:00,201.78,201.78,201.25,201.32,11256.0,200.343,200.343,199.8168,199.8863,11256.0
2024-12-31 15:20:00,201.28,201.46,201.16,201.46,12332.0,199.8466,200.0253,199.7274,200.0253,12332.0
2024-12-31 15:30:00,201.52,201.58,201.22,201.25,13413.0,200.0849,200.1444,199.787,199.8168,13413.0
2024-12-31 15:40:00,201.21,201.37,201.13,201.24,19118.0,199.7771,199.9359,199.6976,199.8069,19118.0
2024-12-31 15:50:00,201.39,201.81,201.34,201.75,114675.0,199.9558,200.3728,199.9061,200.3132,114675.0
2025-01-02 09:30:00,202.87,203.02,202.23,202.29,25274.0,201.4252,201.5742,200.7898,200.8494,25274.0
2025-01-02 09:40:00,202.23,202.43,201.42,201.66,16396.0,200.7898,200.9884,199.9856,200.2239,16396.0
2025-01-02 09:50:00,201.66,201.76,201.49,201.57,8292.0,200.2239,200.3232,200.0551,200.1345,8292.0
2025-01-02 10:00:00,201.7,201.93,201.29,201.38,10350.0,200.2636,200.4919,199.8565,199.9459,10350.0
2025-01-02 10:10:00,201.4,201.59,200.86,200.91,21802.0,199.9657,200.1544,199.4296,199.4792,21802.0
2025-01-02 10:20:00,201.02,201.03,200.5,200.75,12208.0,199.5884,199.5984,199.0721,199.3203,12208.0
2025-01-02 10:30:00,200.76,201.0,200.53,201.0,22611.0,199.3303,199.5686,199.1019,199.5686,22611.0
2025-01-02 10:40:00,200.83,201.04,200.6,200.95,20802.0,199.3998,199.6083,199.1714,199.5189,20802.0
2025-01-02 10:50:00,201.02,201.23,200.83,200.84,12192.0,199.5884,199.7969,199.3998,199.4097,12192.0
2025-01-02 11:00:00,200.97,200.98,200.26,200.42,23803.0,199.5388,199.5487,198.8338,198.9927,23803.0
2025-01-02 11:10:00,200.35,200.65,200.35,200.53,14267.0,198.9232,199.2211,198.9232,199.1019,14267.0
2025-01-02 11:20:00,200.47,200.76,200.4,200.76,6519.0,199.0423,199.3303,198.9728,199.3303,6519.0
2025-01-02 11:30:00,200.73,201.05,200.72,200.9,19962.0,199.3005,199.6182,199.2906,199.4693,19962.0
2025-01-02 11:40:00,200.98,201.06,200.7,200.87,12741.0,199.5487,199.6281,199.2707,199.4395,12741.0
2025-01-02 11:50:00,200.79,201.06,200.71,200.71,8588.0,199.3601,199.6281,199.2806,199.2806,8588.0
2025-01-02 12:00:00,200.81,200.97,200.76,200.84,17608.0,199.3799,199.5388,199.3303,199.4097,17608.0
2025-01-02 12:10:00,200.84,200.94,200.67,200.67,14392.0,199.4097,199.509,199.2409,199.2409,14392.0
2025-01-02 12:20:00,200.53,200.66,200.24,200.38,15236.0,199.1019,199.231,198.814,198.953,15236.0
2025-01-02 12:30:00,200.25,200.34,199.8,199.81,23222.0,198.8239,198.9133,198.3771,198.387,23222.0
2025-01-02 12:40:00,199.87,200.11,199.69,200.02,13035.0,198.4466,198.6849,198.2679,198.5955,13035.0
2025-01-02 12:50:00,199.96,200.39,199.89,200.34,10760.0,198.536,198.9629,198.4665,198.9133,10760.0
2025-01-02 13:00:00,200.39,200.47,200.2,200.37,10110.0,198.9629,199.0423,198.7743,198.9431,10110.0
2025-01-02 13:10:00,200.28,200.36,200.01,200.15,6121.0,198.8537,198.9331,198.5856,198.7246,6121.0
2025-01-02 13:20:00,200.16,200.3,200.13,200.3,9770.0,198.7345,198.8736,198.7048,198.8736,9770.0
2025-01-02 13:30:00,200.3,200.3,199.89,199.93,6620.0,198.8736,198.8736,198.4665,198.5062,6620.0
2025-01-02 13:40:00,199.9,200.33,199.88,199.88,22467.0,198.4764,198.9033,198.4565,198.4565,22467.0
2025-01-02 13:50:00,199.89,200.04,199.8,200.04,6513.0,198.4665,198.6154,198.3771,198.6154,6513.0
2025-01-02 14:00:00,200.04,200.24,199.89,200.18,10175.0,198.6154,198.814,198.4665,198.7544,10175.0
2025-01-02 14:10:00,200.17,200.26,200.0,200.14,9704.0,198.7445,198.8338,198.5757,198.7147,9704.0
2025-01-02 14:20:00,200.18,200.45,200.08,200.35,6608.0,198.7544,199.0225,198.6551,198.9232,6608.0
2025-01-02 14:30:00,200.35,200.35,200.05,200.23,10246.0,198.9232,198.9232,198.6253,198.8041,10246.0
2025-01-02 14:40:00,200.21,200.42,200.16,200.32,5810.0,198.7842,198.9927,198.7345,198.8934,5810.0
2025-01-02 14:50:00,200.35,200.6,200.13,200.19,19504.0,198.9232,199.1714,198.7048,198.7643,19504.0
2025-01-02 15:00:00,200.19,200.59,200.02,200.47,31206.0,198.7643,199.1615,198.5955,199.0423,31206.0
2025-01-02 15:10:00,200.45,200.65,200.32,200.59,17914.0,199.0225,199.2211,198.8934,199.1615,17914.0
2025-01-02 15:20:00,200.55,200.81,200.53,200.67,27220.0,199.1218,199.3799,199.1019,199.2409,27220.0
2025-01-02 15:30:00,200.63,200.97,200.39,200.52,40899.0,199.2012,199.5388,198.9629,199.092,40899.0
2025-01-02 15:40:00,200.53,200.75,200.44,200.63,42087.0,199.1019,199.3203,199.0126,199.2012,42087.0
2025-01-02 15:50:00,200.66,200.74,200.24,200.51,155382.0,199.231,199.3104,198.814,199.0821,155382.0
2025-01-03 09:30:00,200.5,200.95,200.34,200.95,32586.0,199.0721,199.5189,198.9133,199.5189,32586.0
2025-01-03 09:40:00,200.81,201.34,200.53,200.66,20013.0,199.3799,199.9061,199.1019,199.231,20013.0
2025-01-03 09:50:00,200.66,201.18,200.63,201.01,14264.0,199.231,199.7473,199.2012,199.5785,14264.0
2025-01-03 10:00:00,201.09,201.79,201.09,201.78,8527.0,199.6579,200.3529,199.6579,200.343,8527.0
2025-01-03 10:10:00,201.77,201.81,201.43,201.65,15771.0,200.3331,200.3728,199.9955,200.2139,15771.0
2025-01-03 10:20:00,201.64,201.88,201.43,201.88,6317.0,200.204,200.4423,199.9955,200.4423,6317.0
2025-01-03 10:30:00,201.82,202.11,201.7,202.1,17220.0,200.3827,200.6707,200.2636,200.6607,17220.0
2025-01-03 10:40:00,202.12,202.31,202.07,202.21,12602.0,200.6806,200.8692,200.6309,200.7699,12602.0
2025-01-03 10:50:00,202.21,202.51,202.12,202.13,6453.0,200.7699,201.0678,200.6806,200.6905,6453.0
2025-01-03 11:00:00,202.1,202.12,201.83,202.09,4869.0,200.6607,200.6806,200.3927,200.6508,4869.0
2025-01-03 11:10:00,202.1,202.16,201.87,201.93,7886.0,200.6607,200.7203,200.4324,200.4919,7886.0
2025-01-03 11:20:00,201.93,202.06,201.7,201.99,12798.0,200.4919,200.621,200.2636,200.5515,12798.0
2025-01-03 11:30:00,201.92,202.06,201.86,201.91,5008.0,200.482,200.621,200.4224,200.4721,5008.0
2025-01-03 11:40:00,201.94,202.21,201.86,202.06,6808.0,200.5019,200.7699,200.4224,200.621,6808.0
2025-01-03 11:50:00,202.11,202.2,202.01,202.02,7065.0,200.6707,200.76,200.5714,200.5813,7065.0
2025-01-03 12:00:00,201.95,202.21,201.93,202.18,5018.0,200.5118,200.7699,200.4919,200.7402,5018.0
2025-01-03 12:10:00,202.17,202.32,202.08,202.08,9288.0,200.7302,200.8792,200.6409,200.6409,9288.0
2025-01-03 12:20:00,202.0,202.21,201.96,202.14,4130.0,200.5614,200.7699,200.5217,200.7004,4130.0
2025-01-03 12:30:00,202.02,202.05,201.82,201.85,5108.0,200.5813,200.6111,200.3827,200.4125,5108.0
2025-01-03 12:40:00,201.85,201.88,201.74,201.78,3994.0,200.4125,200.4423,200.3033,200.343,3994.0
2025-01-03 12:50:00,201.81,201.9,201.75,201.83,14899.0,200.3728,200.4622,200.3132,200.3927,14899.0
2025-01-03 13:00:00,201.81,201.81,201.7,201.74,2029.0,200.3728,200.3728,200.2636,200.3033,2029.0
2025-01-03 13:10:00,201.83,201.84,201.58,201.78,11457.0,200.3927,200.4026,200.1444,200.343,11457.0
2025-01-03 13:20:00,201.78,202.14,201.69,202.14,11263.0,200.343,200.7004,200.2537,200.7004,11263.0
2025-01-03 13:30:00,202.03,202.04,201.73,201.84,9250.0,200.5912,200.6012,200.2934,200.4026,9250.0
2025-01-03 13:40:00,201.9,201.92,201.72,201.8,5663.0,200.4622,200.482,200.2834,200.3629,5663.0
2025-01-03 13:50:00,201.82,201.87,201.72,201.73,5454.0,200.3827,200.4324,200.2834,200.2934,5454.0
2025-01-03 14:00:00,201.73,201.94,201.65,201.89,21053.0,200.2934,200.5019,200.2139,200.4522,21053.0
2025-01-03 14:10:00,201.93,202.06,201.77,202.06,6730.0,200.4919,200.621,200.3331,200.621,6730.0
2025-01-03 14:20:00,202.02,202.26,202.0,202.23,15373.0,200.5813,200.8196,200.5614,200.7898,15373.0
2025-01-03 14:30:00,202.19,202.36,202.19,202.26,10250.0,200.7501,200.9189,200.7501,200.8196,10250.0
2025-01-03 14:40:00,202.24,202.29,202.1,202.1,9264.0,200.7997,200.8494,200.6607,200.6607,9264.0
2025-01-03 14:50:00,202.05,202.14,201.9,201.9,13445.0,200.6111,200.7004,200.4622,200.4622,13445.0
2025-01-03 15:00:00,201.91,202.09,201.76,202.0,24100.0,200.4721,200.6508,200.3232,200.5614,24100.0
2025-01-03 15:10:00,201.95,201.99,201.82,201.86,8112.0,200.5118,200.5515,200.3827,200.4224,8112.0
2025-01-03 15:20:00,201.84,201.89,201.78,201.83,19795.0,200.4026,200.4522,200.343,200.3927,19795.0
2025-01-03 15:30:00,201.82,201.85,201.64,201.7,22026.0,200.3827,200.4125,200.204,200.2636,22026.0
2025-01-03 15:40:00,201.73,201.75,201.42,201.56,19470.0,200.2934,200.3132,199.9856,200.1246,19470.0
2025-01-03 15:50:00,201.6,201.76,201.24,201.61,101628.0,200.1643,200.3232,199.8069,200.1742,101628.0
2025-01-06 09:30:00,201.02,201.34,200.3,200.31,60397.0,199.5884,199.9061,198.8736,198.8835,60397.0
2025-01-06 09:40:00,200.38,200.75,200.18,200.52,20525.0,198.953,199.3203,198.7544,199.092,20525.0
2025-01-06 09:50:00,200.39,200.79,200.34,200.58,8778.0,198.9629,199.3601,198.9133,199.1516,8778.0
2025-01-06 10:00:00,200.57,200.93,200.55,200.73,13539.0,199.1416,199.4991,199.1218,199.3005,13539.0
2025-01-06 10:10:00,200.7,200.86,200.3,200.43,28814.0,199.2707,199.4296,198.8736,199.0026,28814.0
2025-01-06 10:20:00,200.43,200.75,200.43,200.65,17481.0,199.0026,199.3203,199.0026,199.2211,17481.0
2025-01-06 10:30:00,200.65,201.0,200.62,200.88,19914.0,199.2211,199.5686,199.1913,199.4494,19914.0
2025-01-06 10:40:00,200.98,201.31,200.97,201.14,26454.0,199.5487,199.8764,199.5388,199.7076,26454.0
2025-01-06 10:50:00,201.17,201.53,201.14,201.24,10433.0,199.7374,200.0948,199.7076,199.8069,10433.0
2025-01-06 11:00:00,201.27,201.34,201.01,201.12,5391.0,199.8366,199.9061,199.5785,199.6877,5391.0
2025-01-06 11:10:00,201.18,201.6,201.18,201.56,18175.0,199.7473,200.1643,199.7473,200.1246,18175.0
2025-01-06 11:20:00,201.51,201.55,201.12,201.2,41222.0,200.0749,200.1146,199.6877,199.7671,41222.0
2025-01-06 11:30:00,201.3,201.64,201.28,201.63,12059.0,199.8664,200.204,199.8466,200.1941,12059.0
2025-01-06 11:40:00,201.62,201.75,201.56,201.71,15974.0,200.1842,200.3132,200.1246,200.2735,15974.0
2025-01-06 11:50:00,201.82,201.82,201.37,201.48,3375.0,200.3827,200.3827,199.9359,200.0451,3375.0
2025-01-06 12:00:00,201.48,201.53,201.23,201.33,8532.0,200.0451,200.0948,199.7969,199.8962,8532.0
2025-01-06 12:10:00,201.33,201.43,201.32,201.32,4122.0,199.8962,199.9955,199.8863,199.8863,4122.0
2025-01-06 12:20:00,201.28,201.4,201.11,201.11,6600.0,199.8466,199.9657,199.6778,199.6778,6600.0
2025-01-06 12:30:00,201.1,201.24,201.03,201.17,6893.0,199.6679,199.8069,199.5984,199.7374,6893.0
2025-01-06 12:40:00,201.2,201.49,201.19,201.47,21500.0,199.7671,200.0551,199.7572,200.0352,21500.0
2025-01-06 12:50:00,201.48,201.48,201.0,201.0,7863.0,200.0451,200.0451,199.5686,199.5686,7863.0
2025-01-06 13:00:00,201.02,201.02,200.68,200.73,5691.0,199.5884,199.5884,199.2508,199.3005,5691.0
2025-01-06 13:10:00,200.65,201.01,200.6,200.97,9020.0,199.2211,199.5785,199.1714,199.5388,9020.0
2025-01-06 13:20:00,200.99,201.08,200.96,201.01,9487.0,199.5586,199.648,199.5289,199.5785,9487.0
2025-01-06 13:30:00,200.97,201.11,200.88,201.05,11432.0,199.5388,199.6778,199.4494,199.6182,11432.0
2025-01-06 13:40:00,201.05,201.19,200.91,201.08,16669.0,199.6182,199.7572,199.4792,199.648,16669.0
2025-01-06 13:50:00,201.09,201.41,201.09,201.37,10766.0,199.6579,199.9756,199.6579,199.9359,10766.0
2025-01-06 14:00:00,201.25,201.25,201.02,201.2,5798.0,199.8168,199.8168,199.5884,199.7671,5798.0
2025-01-06 14:10:00,201.16,201.42,201.12,201.3,9931.0,199.7274,199.9856,199.6877,199.8664,9931.0
2025-01-06 14:20:00,201.22,201.32,201.21,201.22,5183.0,199.787,199.8863,199.7771,199.787,5183.0
2025-01-06 14:30:00,201.15,201.54,201.15,201.37,21304.0,199.7175,200.1047,199.7175,199.9359,21304.0
2025-01-06 14:40:00,201.4,201.48,201.26,201.41,17608.0,199.9657,200.0451,199.8267,199.9756,17608.0
2025-01-06 14:50:00,201.47,201.47,201.27,201.34,8138.0,200.0352,200.0352,199.8366,199.9061,8138.0
2025-01-06 15:00:00,201.26,201.42,201.26,201.37,19939.0,199.8267,199.9856,199.8267,199.9359,19939.0
2025-01-06 15:10:00,201.38,201.7,201.33,201.7,17761.0,199.9459,200.2636,199.8962,200.2636,17761.0
2025-01-06 15:20:00,201.7,201.89,201.55,201.81,20283.0,200.2636,200.4522,200.1146,200.3728,20283.0
2025-01-06 15:30:00,201.82,202.02,201.59,201.59,24345.0,200.3827,200.5813,200.1544,200.1544,24345.0
2025-01-06 15:40:00,201.6,201.63,201.28,201.43,16614.0,200.1643,200.1941,199.8466,199.9955,16614.0
2025-01-06 15:50:00,201.49,201.88,201.42,201.82,102250.0,200.0551,200.4423,199.9856,200.3827,102250.0
2025-01-07 09:30:00,202.2,203.37,202.2,203.23,48067.0,200.76,201.9217,200.76,201.7827,48067.0
2025-01-07 09:40:00,203.25,203.49,202.73,202.94,8183.0,201.8025,202.0408,201.2862,201.4948,8183.0
2025-01-07 09:50:00,202.94,203.57,202.73,203.57,5518.0,201.4948,202.1203,201.2862,202.1203,5518.0
2025-01-07 10:00:00,203.42,203.5,202.7,203.22,15827.0,201.9713,202.0508,201.2565,201.7728,15827.0
2025-01-07 10:10:00,203.08,203.47,202.7,202.92,23346.0,201.6338,202.021,201.2565,201.4749,23346.0
2025-01-07 10:20:00,202.95,203.44,202.73,203.3,18919.0,201.5047,201.9912,201.2862,201.8522,18919.0
2025-01-07 10:30:00,203.37,203.83,203.37,203.54,20341.0,201.9217,202.3784,201.9217,202.0905,20341.0
2025-01-07 10:40:00,203.54,203.61,203.03,203.06,24236.0,202.0905,202.16,201.5841,201.6139,24236.0
2025-01-07 10:50:00,203.15,203.43,202.97,203.4,6775.0,201.7033,201.9813,201.5245,201.9515,6775.0
2025-01-07 11:00:00,203.37,203.54,203.22,203.4,10762.0,201.9217,202.0905,201.7728,201.9515,10762.0
2025-01-07 11:10:00,203.43,203.45,202.8,202.84,12813.0,201.9813,202.0011,201.3557,201.3955,12813.0
2025-01-07 11:20:00,202.9,202.94,202.47,202.7,14186.0,201.455,201.4948,201.0281,201.2565,14186.0
2025-01-07 11:30:00,202.72,202.87,202.45,202.86,11197.0,201.2763,201.4252,201.0082,201.4153,11197.0
2025-01-07 11:40:00,202.86,202.89,202.65,202.85,6793.0,201.4153,201.4451,201.2068,201.4054,6793.0
2025-01-07 11:50:00,202.83,202.83,202.03,202.21,9878.0,201.3855,201.3855,200.5912,200.7699,9878.0
2025-01-07 12:00:00,202.26,202.47,202.17,202.26,9013.0,200.8196,201.0281,200.7302,200.8196,9013.0
2025-01-07 12:10:00,202.27,202.83,202.2,202.73,10964.0,200.8295,201.3855,200.76,201.2862,10964.0
2025-01-07 12:20:00,202.73,202.73,202.37,202.67,19435.0,201.2862,201.2862,200.9288,201.2267,19435.0
2025-01-07 12:30:00,202.69,203.04,202.69,202.84,27444.0,201.2465,201.594,201.2465,201.3955,27444.0
2025-01-07 12:40:00,202.89,202.89,202.33,202.42,31000.0,201.4451,201.4451,200.8891,200.9785,31000.0
2025-01-07 12:50:00,202.39,202.64,202.33,202.64,8701.0,200.9487,201.1969,200.8891,201.1969,8701.0
2025-01-07 13:00:00,202.6,202.87,202.45,202.87,9678.0,201.1572,201.4252,201.0082,201.4252,9678.0
2025-01-07 13:10:00,202.87,202.94,202.73,202.88,9002.0,201.4252,201.4948,201.2862,201.4352,9002.0
2025-01-07 13:20:00,202.86,203.22,202.78,203.18,10570.0,201.4153,201.7728,201.3359,201.733,10570.0
2025-01-07 13:30:00,203.21,203.3,203.05,203.09,9195.0,201.7628,201.8522,201.604,201.6437,9195.0
2025-01-07 13:40:00,203.0,203.29,202.97,203.19,9702.0,201.5543,201.8423,201.5245,201.743,9702.0
2025-01-07 13:50:00,203.13,203.26,203.03,203.09,24400.0,201.6834,201.8125,201.5841,201.6437,24400.0
2025-01-07 14:00:00,203.09,203.17,202.95,203.07,15856.0,201.6437,201.7231,201.5047,201.6238,15856.0
2025-01-07 14:10:00,203.11,203.21,202.94,203.06,21379.0,201.6635,201.7628,201.4948,201.6139,21379.0
2025-01-07 14:20:00,203.12,203.19,202.94,203.19,10436.0,201.6735,201.743,201.4948,201.743,10436.0
2025-01-07 14:30:00,203.17,203.23,203.08,203.08,28370.0,201.7231,201.7827,201.6338,201.6338,28370.0
2025-01-07 14:40:00,203.12,203.22,203.0,203.04,11678.0,201.6735,201.7728,201.5543,201.594,11678.0
2025-01-07 14:50:00,203.03,203.09,202.88,202.98,17052.0,201.5841,201.6437,201.4352,201.5345,17052.0
2025-01-07 15:00:00,202.96,203.23,202.79,203.19,41288.0,201.5146,201.7827,201.3458,201.743,41288.0
2025-01-07 15:10:00,203.23,203.23,203.01,203.15,26565.0,201.7827,201.7827,201.5643,201.7033,26565.0
2025-01-07 15:20:00,203.1,203.26,202.91,203.24,44875.0,201.6536,201.8125,201.465,201.7926,44875.0
2025-01-07 15:30:00,203.25,203.27,202.81,202.9,42231.0,201.8025,201.8224,201.3657,201.455,42231.0
2025-01-07 15:40:00,202.94,203.04,202.43,202.46,61922.0,201.4948,201.594,200.9884,201.0182,61922.0
2025-01-07 15:50:00,202.51,203.44,202.51,203.37,165979.0,201.0678,201.9912,201.0678,201.9217,165979.0
2025-01-08 09:30:00,204.16,205.23,204.06,205.23,53175.0,202.7061,203.7684,202.6068,203.7684,53175.0
2025-01-08 09:40:00,204.99,205.21,204.21,204.71,19384.0,203.5302,203.7486,202.7557,203.2521,19384.0
2025-01-08 09:50:00,204.73,204.95,204.31,204.4,23981.0,203.272,203.4904,202.855,202.9444,23981.0
2025-01-08 10:00:00,204.3,204.92,203.74,204.72,39433.0,202.8451,203.4607,202.2891,203.2621,39433.0
2025-01-08 10:10:00,204.8,205.15,204.68,204.71,23904.0,203.3415,203.689,203.2224,203.2521,23904.0
2025-01-08 10:20:00,204.69,205.06,204.47,204.72,41895.0,203.2323,203.5997,203.0139,203.2621,41895.0
2025-01-08 10:30:00,204.72,204.99,204.44,204.73,18501.0,203.2621,203.5302,202.9841,203.272,18501.0
2025-01-08 10:40:00,204.78,204.95,204.75,204.89,18361.0,203.3216,203.4904,203.2919,203.4309,18361.0
2025-01-08 10:50:00,204.95,205.35,204.88,205.34,17776.0,203.4904,203.8876,203.4209,203.8777,17776.0
2025-01-08 11:00:00,205.35,205.73,205.34,205.49,18187.0,203.8876,204.2649,203.8777,204.0266,18187.0
2025-01-08 11:10:00,205.46,205.61,205.28,205.53,20590.0,203.9968,204.1457,203.8181,204.0663,20590.0
2025-01-08 11:20:00,205.62,205.94,205.55,205.94,23976.0,204.1557,204.4734,204.0862,204.4734,23976.0
2025-01-08 11:30:00,205.94,206.64,205.92,206.63,21126.0,204.4734,205.1684,204.4535,205.1585,21126.0
2025-01-08 11:40:00,206.69,206.94,206.62,206.82,33568.0,205.218,205.4663,205.1485,205.3471,33568.0
2025-01-08 11:50:00,206.77,206.93,206.69,206.8,23760.0,205.2975,205.4563,205.218,205.3273,23760.0
2025-01-08 12:00:00,206.71,206.94,206.35,206.44,15295.0,205.2379,205.4663,204.8805,204.9698,15295.0
2025-01-08 12:10:00,206.37,206.55,205.93,205.93,39471.0,204.9003,205.079,204.4635,204.4635,39471.0
2025-01-08 12:20:00,205.99,206.59,205.93,206.16,27213.0,204.523,205.1188,204.4635,204.6918,27213.0
2025-01-08 12:30:00,206.23,206.43,205.76,206.04,18930.0,204.7613,204.9599,204.2947,204.5727,18930.0
2025-01-08 12:40:00,206.01,206.35,206.0,206.19,10943.0,204.5429,204.8805,204.533,204.7216,10943.0
2025-01-08 12:50:00,206.18,206.47,206.09,206.43,14183.0,204.7117,204.9996,204.6223,204.9599,14183.0
2025-01-08 13:00:00,206.35,206.53,206.3,206.49,9277.0,204.8805,205.0592,204.8308,205.0195,9277.0
2025-01-08 13:10:00,206.49,206.49,206.09,206.13,11360.0,205.0195,205.0195,204.6223,204.662,11360.0
2025-01-08 13:20:00,206.14,206.16,205.91,206.09,14878.0,204.672,204.6918,204.4436,204.6223,14878.0
2025-01-08 13:30:00,206.03,206.31,206.02,206.24,9573.0,204.5627,204.8408,204.5528,204.7712,9573.0
2025-01-08 13:40:00,206.29,206.32,206.0,206.02,11593.0,204.8209,204.8507,204.533,204.5528,11593.0
2025-01-08 13:50:00,206.01,206.01,205.42,205.56,10633.0,204.5429,204.5429,203.9571,204.0961,10633.0
2025-01-08 14:00:00,205.56,205.86,205.55,205.81,10509.0,204.0961,204.394,204.0862,204.3443,10509.0
2025-01-08 14:10:00,205.79,206.25,205.61,206.05,21505.0,204.3245,204.7812,204.1457,204.5826,21505.0
2025-01-08 14:20:00,206.07,206.39,206.05,206.32,16169.0,204.6025,204.9202,204.5826,204.8507,16169.0
2025-01-08 14:30:00,206.26,206.42,206.15,206.27,23132.0,204.7911,204.95,204.6819,204.801,23132.0
2025-01-08 14:40:00,206.35,206.35,206.14,206.28,23874.0,204.8805,204.8805,204.672,204.811,23874.0
2025-01-08 14:50:00,206.28,206.39,206.18,206.3,21396.0,204.811,204.9202,204.7117,204.8308,21396.0
2025-01-08 15:00:00,206.32,206.55,206.29,206.34,36793.0,204.8507,205.079,204.8209,204.8705,36793.0
2025-01-08 15:10:00,206.34,206.5,206.2,206.45,35621.0,204.8705,205.0294,204.7315,204.9798,35621.0
2025-01-08 15:20:00,206.45,206.87,206.45,206.81,49254.0,204.9798,205.3968,204.9798,205.3372,49254.0
2025-01-08 15:30:00,206.86,206.86,206.38,206.53,28582.0,205.3868,205.3868,204.9103,205.0592,28582.0
2025-01-08 15:40:00,206.53,206.66,206.46,206.6,40497.0,205.0592,205.1883,204.9897,205.1287,40497.0
2025-01-08 15:50:00,206.63,206.89,206.27,206.68,196925.0,205.1585,205.4166,204.801,205.2081,196925.0
2025-01-10 09:30:00,207.0,208.8,206.53,208.66,76323.0,205.5258,207.313,205.0592,207.174,76323.0
2025-01-10 09:40:00,208.65,209.68,208.08,208.21,109511.0,207.1641,208.1868,206.5981,206.7272,109511.0
2025-01-10 09:50:00,208.05,208.34,207.18,207.65,27564.0,206.5684,206.8563,205.7046,206.1712,27564.0
2025-01-10 10:00:00,207.65,207.65,206.25,206.59,43021.0,206.1712,206.1712,204.7812,205.1188,43021.0
2025-01-10 10:10:00,206.59,207.04,206.38,207.0,46603.0,205.1188,205.5656,204.9103,205.5258,46603.0
2025-01-10 10:20:00,207.09,207.27,206.82,206.84,27824.0,205.6152,205.7939,205.3471,205.367,27824.0
2025-01-10 10:30:00,206.84,207.3,206.7,206.96,16162.0,205.367,205.8237,205.228,205.4861,16162.0
2025-01-10 10:40:00,206.96,207.18,206.65,206.98,33084.0,205.4861,205.7046,205.1783,205.506,33084.0
2025-01-10 10:50:00,206.96,207.24,206.78,207.08,21124.0,205.4861,205.7641,205.3074,205.6053,21124.0
2025-01-10 11:00:00,207.16,207.24,206.92,207.12,15411.0,205.6847,205.7641,205.4464,205.645,15411.0
2025-01-10 11:10:00,207.12,207.27,207.0,207.12,9733.0,205.645,205.7939,205.5258,205.645,9733.0
2025-01-10 11:20:00,207.23,207.5,207.1,207.12,15277.0,205.7542,206.0223,205.6251,205.645,15277.0
2025-01-10 11:30:00,207.16,207.59,206.93,207.59,37195.0,205.6847,206.1116,205.4563,206.1116,37195.0
2025-01-10 11:40:00,207.53,207.88,207.53,207.79,8819.0,206.0521,206.3996,206.0521,206.3102,8819.0
2025-01-10 11:50:00,207.79,207.98,207.55,207.76,30666.0,206.3102,206.4989,206.0719,206.2804,30666.0
2025-01-10 12:00:00,207.69,207.69,206.95,207.0,12847.0,206.2109,206.2109,205.4762,205.5258,12847.0
2025-01-10 12:10:00,206.98,207.32,206.9,207.2,18371.0,205.506,205.8436,205.4265,205.7244,18371.0
2025-01-10 12:20:00,207.23,207.33,206.76,207.16,29593.0,205.7542,205.8535,205.2875,205.6847,29593.0
2025-01-10 12:30:00,207.14,207.25,206.93,207.19,13776.0,205.6648,205.7741,205.4563,205.7145,13776.0
2025-01-10 12:40:00,207.14,207.31,206.88,207.18,15694.0,205.6648,205.8336,205.4067,205.7046,15694.0
2025-01-10 12:50:00,207.19,207.38,206.84,207.38,17275.0,205.7145,205.9031,205.367,205.9031,17275.0
2025-01-10 13:00:00,207.31,207.51,207.19,207.39,20313.0,205.8336,206.0322,205.7145,205.9131,20313.0
2025-01-10 13:10:00,207.39,207.72,207.19,207.67,10117.0,205.9131,206.2407,205.7145,206.1911,10117.0
2025-01-10 13:20:00,207.67,207.89,207.62,207.77,14461.0,206.1911,206.4095,206.1414,206.2904,14461.0
2025-01-10 13:30:00,207.79,207.83,207.44,207.79,12944.0,206.3102,206.3499,205.9627,206.3102,12944.0
2025-01-10 13:40:00,207.79,207.9,207.73,207.87,10500.0,206.3102,206.4194,206.2506,206.3896,10500.0
2025-01-10 13:50:00,207.87,208.2,207.77,208.07,17201.0,206.3896,206.7173,206.2904,206.5882,17201.0
2025-01-10 14:00:00,208.05,208.06,207.57,207.58,12298.0,206.5684,206.5783,206.0918,206.1017,12298.0
2025-01-10 14:10:00,207.49,207.86,207.48,207.79,13289.0,206.0123,206.3797,206.0024,206.3102,13289.0
2025-01-10 14:20:00,207.77,207.95,207.53,207.77,17498.0,206.2904,206.4691,206.0521,206.2904,17498.0
2025-01-10 14:30:00,207.75,207.94,207.57,207.77,11346.0,206.2705,206.4591,206.0918,206.2904,11346.0
2025-01-10 14:40:00,207.7,207.87,207.38,207.48,15316.0,206.2209,206.3896,205.9031,206.0024,15316.0
2025-01-10 14:50:00,207.51,207.76,207.4,207.68,15533.0,206.0322,206.2804,205.923,206.201,15533.0
2025-01-10 15:00:00,207.74,207.74,207.37,207.44,14488.0,206.2606,206.2606,205.8932,205.9627,14488.0
2025-01-10 15:10:00,207.4,207.47,206.82,206.92,16861.0,205.923,205.9925,205.3471,205.4464,16861.0
2025-01-10 15:20:00,206.88,207.13,206.87,206.96,25316.0,205.4067,205.6549,205.3968,205.4861,25316.0
2025-01-10 15:30:00,206.96,207.19,206.81,206.99,49921.0,205.4861,205.7145,205.3372,205.5159,49921.0
2025-01-10 15:40:00,206.99,207.15,206.72,207.0,55101.0,205.5159,205.6748,205.2478,205.5258,55101.0
2025-01-10 15:50:00,206.94,207.42,206.64,207.17,223198.0,205.4663,205.9428,205.1684,205.6946,223198.0
2025-01-13 09:30:00,206.66,206.97,205.0,205.78,63934.0,205.1883,205.4961,203.5401,204.3145,63934.0
2025-01-13 09:40:00,205.78,206.57,205.55,206.02,18585.0,204.3145,205.0989,204.0862,204.5528,18585.0
2025-01-13 09:50:00,205.94,206.31,205.51,206.23,13678.0,204.4734,204.8408,204.0464,204.7613,13678.0
2025-01-13 10:00:00,206.3,206.36,205.73,206.11,14454.0,204.8308,204.8904,204.2649,204.6422,14454.0
2025-01-13 10:10:00,206.17,206.33,206.0,206.32,9748.0,204.7017,204.8606,204.533,204.8507,9748.0
2025-01-13 10:20:00,206.23,206.42,206.22,206.31,9993.0,204.7613,204.95,204.7514,204.8408,9993.0
2025-01-13 10:30:00,206.31,206.7,206.05,206.7,19602.0,204.8408,205.228,204.5826,205.228,19602.0
2025-01-13 10:40:00,206.47,206.97,206.4,206.74,7532.0,204.9996,205.4961,204.9301,205.2677,7532.0
2025-01-13 10:50:00,206.74,207.09,206.66,207.05,8036.0,205.2677,205.6152,205.1883,205.5755,8036.0
2025-01-13 11:00:00,207.15,207.15,206.75,206.84,12104.0,205.6748,205.6748,205.2776,205.367,12104.0
2025-01-13 11:10:00,206.83,207.11,206.68,207.11,9968.0,205.357,205.6351,205.2081,205.6351,9968.0
2025-01-13 11:20:00,207.06,207.47,206.95,207.28,11168.0,205.5854,205.9925,205.4762,205.8038,11168.0
2025-01-13 11:30:00,207.19,207.27,206.92,207.0,19094.0,205.7145,205.7939,205.4464,205.5258,19094.0
2025-01-13 11:40:00,207.09,207.34,206.89,206.96,6468.0,205.6152,205.8634,205.4166,205.4861,6468.0
2025-01-13 11:50:00,206.93,206.95,206.55,206.59,6248.0,205.4563,205.4762,205.079,205.1188,6248.0
2025-01-13 12:00:00,206.59,206.85,206.53,206.8,6904.0,205.1188,205.3769,205.0592,205.3273,6904.0
2025-01-13 12:10:00,206.75,206.9,206.72,206.78,3994.0,205.2776,205.4265,205.2478,205.3074,3994.0
2025-01-13 12:20:00,206.78,207.02,206.59,206.96,9580.0,205.3074,205.5457,205.1188,205.4861,9580.0
2025-01-13 12:30:00,206.86,206.93,206.47,206.47,3554.0,205.3868,205.4563,204.9996,204.9996,3554.0
2025-01-13 12:40:00,206.48,206.75,206.46,206.71,9398.0,205.0095,205.2776,204.9897,205.2379,9398.0
2025-01-13 12:50:00,206.71,207.18,206.62,207.13,13245.0,205.2379,205.7046,205.1485,205.6549,13245.0
2025-01-13 13:00:00,207.12,207.17,206.85,207.13,7820.0,205.645,205.6946,205.3769,205.6549,7820.0
2025-01-13 13:10:00,207.09,207.16,206.85,206.86,4074.0,205.6152,205.6847,205.3769,205.3868,4074.0
2025-01-13 13:20:00,206.87,207.09,206.74,206.98,21472.0,205.3968,205.6152,205.2677,205.506,21472.0
2025-01-13 13:30:00,207.06,207.07,206.78,207.0,8548.0,205.5854,205.5953,205.3074,205.5258,8548.0
2025-01-13 13:40:00,207.03,207.13,206.81,207.01,8903.0,205.5556,205.6549,205.3372,205.5358,8903.0
2025-01-13 13:50:00,207.02,207.06,206.9,206.99,4870.0,205.5457,205.5854,205.4265,205.5159,4870.0
2025-01-13 14:00:00,206.95,206.96,206.63,206.91,7428.0,205.4762,205.4861,205.1585,205.4365,7428.0
2025-01-13 14:10:00,206.91,207.04,206.85,207.02,13103.0,205.4365,205.5656,205.3769,205.5457,13103.0
2025-01-13 14:20:00,207.03,207.17,206.88,207.11,12659.0,205.5556,205.6946,205.4067,205.6351,12659.0
2025-01-13 14:30:00,207.16,207.21,207.02,207.04,9591.0,205.6847,205.7343,205.5457,205.5656,9591.0
2025-01-13 14:40:00,207.07,207.18,206.83,206.89,10514.0,205.5953,205.7046,205.357,205.4166,10514.0
2025-01-13 14:50:00,206.83,207.03,206.82,206.94,9041.0,205.357,205.5556,205.3471,205.4663,9041.0
2025-01-13 15:00:00,206.84,207.15,206.72,207.07,15768.0,205.367,205.6748,205.2478,205.5953,15768.0
2025-01-13 15:10:00,207.07,207.16,206.99,207.09,19953.0,205.5953,205.6847,205.5159,205.6152,19953.0
2025-01-13 15:20:00,207.12,207.25,207.0,207.05,15413.0,205.645,205.7741,205.5258,205.5755,15413.0
2025-01-13 15:30:00,207.01,207.07,206.78,206.96,32991.0,205.5358,205.5953,205.3074,205.4861,32991.0
2025-01-13 15:40:00,206.96,206.99,206.65,206.92,26904.0,205.4861,205.5159,205.1783,205.4464,26904.0
2025-01-13 15:50:00,206.99,207.56,206.97,207.53,133863.0,205.5159,206.0818,205.4961,206.0521,133863.0
2025-01-14 09:30:00,206.81,207.72,205.37,205.37,76969.0,205.3372,206.2407,203.9074,203.9074,76969.0
2025-01-14 09:40:00,205.44,206.48,205.1,206.06,43534.0,203.9769,205.0095,203.6394,204.5925,43534.0
2025-01-14 09:50:00,206.06,206.68,206.02,206.3,24716.0,204.5925,205.2081,204.5528,204.8308,24716.0
2025-01-14 10:00:00,206.21,206.81,206.21,206.32,13394.0,204.7415,205.3372,204.7415,204.8507,13394.0
2025-01-14 10:10:00,206.22,206.38,205.87,206.15,5876.0,204.7514,204.9103,204.4039,204.6819,5876.0
2025-01-14 10:20:00,206.15,206.3,206.03,206.2,8225.0,204.6819,204.8308,204.5627,204.7315,8225.0
2025-01-14 10:30:00,206.15,206.32,206.15,206.25,8375.0,204.6819,204.8507,204.6819,204.7812,8375.0
2025-01-14 10:40:00,206.19,206.57,206.14,206.5,19234.0,204.7216,205.0989,204.672,205.0294,19234.0
2025-01-14 10:50:00,206.56,206.86,206.38,206.71,11318.0,205.089,205.3868,204.9103,205.2379,11318.0
2025-01-14 11:00:00,206.68,206.68,206.17,206.51,13503.0,205.2081,205.2081,204.7017,205.0393,13503.0
2025-01-14 11:10:00,206.51,206.62,206.25,206.26,7706.0,205.0393,205.1485,204.7812,204.7911,7706.0
2025-01-14 11:20:00,206.33,206.34,206.12,206.18,13872.0,204.8606,204.8705,204.6521,204.7117,13872.0
2025-01-14 11:30:00,206.11,206.24,205.79,205.88,17635.0,204.6422,204.7712,204.3245,204.4138,17635.0
2025-01-14 11:40:00,205.95,206.01,205.55,205.7,7228.0,204.4833,204.5429,204.0862,204.2351,7228.0
2025-01-14 11:50:00,205.65,205.8,205.51,205.58,8525.0,204.1855,204.3344,204.0464,204.116,8525.0
2025-01-14 12:00:00,205.5,205.67,205.38,205.6,9586.0,204.0365,204.2053,203.9174,204.1358,9586.0
2025-01-14 12:10:00,205.71,206.07,205.63,205.89,6194.0,204.245,204.6025,204.1656,204.4237,6194.0
2025-01-14 12:20:00,205.96,206.11,205.72,206.02,4765.0,204.4932,204.6422,204.255,204.5528,4765.0
2025-01-14 12:30:00,206.04,206.04,205.52,205.78,11840.0,204.5727,204.5727,204.0564,204.3145,11840.0
2025-01-14 12:40:00,205.83,206.2,205.78,206.08,5109.0,204.3642,204.7315,204.3145,204.6124,5109.0
2025-01-14 12:50:00,206.1,206.26,205.99,206.06,4777.0,204.6322,204.7911,204.523,204.5925,4777.0
2025-01-14 13:00:00,206.06,206.28,206.01,206.25,6809.0,204.5925,204.811,204.5429,204.7812,6809.0
2025-01-14 13:10:00,206.34,206.4,206.13,206.28,15465.0,204.8705,204.9301,204.662,204.811,15465.0
2025-01-14 13:20:00,206.39,206.78,206.38,206.51,49007.0,204.9202,205.3074,204.9103,205.0393,49007.0
2025-01-14 13:30:00,206.43,206.77,206.37,206.71,8208.0,204.9599,205.2975,204.9003,205.2379,8208.0
2025-01-14 13:40:00,206.52,207.0,206.52,206.96,6336.0,205.0493,205.5258,205.0493,205.4861,6336.0
2025-01-14 13:50:00,206.93,207.02,206.84,206.84,4978.0,205.4563,205.5457,205.367,205.367,4978.0
2025-01-14 14:00:00,206.86,206.9,206.56,206.85,16147.0,205.3868,205.4265,205.089,205.3769,16147.0
2025-01-14 14:10:00,206.9,207.14,206.75,207.07,13456.0,205.4265,205.6648,205.2776,205.5953,13456.0
2025-01-14 14:20:00,207.16,207.2,206.96,207.0,8824.0,205.6847,205.7244,205.4861,205.5258,8824.0
2025-01-14 14:30:00,206.95,207.5,206.95,207.42,10314.0,205.4762,206.0223,205.4762,205.9428,10314.0
2025-01-14 14:40:00,207.5,207.5,207.15,207.16,15895.0,206.0223,206.0223,205.6748,205.6847,15895.0
2025-01-14 14:50:00,207.11,207.16,206.67,206.72,9348.0,205.6351,205.6847,205.1982,205.2478,9348.0
2025-01-14 15:00:00,206.78,206.79,206.21,206.21,12024.0,205.3074,205.3173,204.7415,204.7415,12024.0
2025-01-14 15:10:00,206.28,206.57,206.28,206.55,9339.0,204.811,205.0989,204.811,205.079,9339.0
2025-01-14 15:20:00,206.59,206.84,206.49,206.84,16474.0,205.1188,205.367,205.0195,205.367,16474.0
2025-01-14 15:30:00,206.84,207.01,206.65,206.96,21365.0,205.367,205.5358,205.1783,205.4861,21365.0
2025-01-14 15:40:00,206.93,207.16,206.81,207.04,19094.0,205.4563,205.6847,205.3372,205.5656,19094.0
2025-01-14 15:50:00,207.13,207.34,206.86,207.17,115963.0,205.6549,205.8634,205.3868,205.6946,115963.0
2025-01-15 09:30:00,208.57,208.98,207.56,207.76,80640.0,207.0847,207.4917,206.0818,206.2804,80640.0
2025-01-15 09:40:00,207.76,208.29,207.67,208.26,17695.0,206.2804,206.8067,206.1911,206.7769,17695.0
2025-01-15 09:50:00,208.1,208.39,207.74,208.19,26276.0,206.618,206.9059,206.2606,206.7074,26276.0
2025-01-15 10:00:00,208.16,208.16,207.46,207.5,14663.0,206.6776,206.6776,205.9826,206.0223,14663.0
2025-01-15 10:10:00,207.64,207.93,207.3,207.72,12890.0,206.1613,206.4492,205.8237,206.2407,12890.0
2025-01-15 10:20:00,207.55,207.91,207.43,207.63,25687.0,206.0719,206.4294,205.9528,206.1514,25687.0
2025-01-15 10:30:00,207.67,207.86,207.51,207.51,8747.0,206.1911,206.3797,206.0322,206.0322,8747.0
2025-01-15 10:40:00,207.41,207.57,207.28,207.37,7831.0,205.9329,206.0918,205.8038,205.8932,7831.0
2025-01-15 10:50:00,207.21,207.6,207.2,207.51,16421.0,205.7343,206.1216,205.7244,206.0322,16421.0
2025-01-15 11:00:00,207.6,207.6,207.22,207.34,17521.0,206.1216,206.1216,205.7443,205.8634,17521.0
2025-01-15 11:10:00,207.43,207.66,207.27,207.46,35662.0,205.9528,206.1811,205.7939,205.9826,35662.0
2025-01-15 11:20:00,207.47,207.57,207.32,207.4,14265.0,205.9925,206.0918,205.8436,205.923,14265.0
2025-01-15 11:30:00,207.45,207.45,207.01,207.01,15285.0,205.9726,205.9726,205.5358,205.5358,15285.0
2025-01-15 11:40:00,207.12,207.16,206.63,206.83,17326.0,205.645,205.6847,205.1585,205.357,17326.0
2025-01-15 11:50:00,206.73,206.9,206.57,206.83,4319.0,205.2578,205.4265,205.0989,205.357,4319.0
2025-01-15 12:00:00,206.81,207.22,206.76,207.22,17921.0,205.3372,205.7443,205.2875,205.7443,17921.0
2025-01-15 12:10:00,207.23,207.67,207.18,207.54,11359.0,205.7542,206.1911,205.7046,206.062,11359.0
2025-01-15 12:20:00,207.47,207.74,207.17,207.74,10175.0,205.9925,206.2606,205.6946,206.2606,10175.0
2025-01-15 12:30:00,207.61,207.61,207.21,207.37,8052.0,206.1315,206.1315,205.7343,205.8932,8052.0
2025-01-15 12:40:00,207.38,207.7,207.32,207.49,15653.0,205.9031,206.2209,205.8436,206.0123,15653.0
2025-01-15 12:50:00,207.47,207.54,207.3,207.34,11885.0,205.9925,206.062,205.8237,205.8634,11885.0
2025-01-15 13:00:00,207.4,207.75,207.36,207.52,13474.0,205.923,206.2705,205.8833,206.0421,13474.0
2025-01-15 13:10:00,207.48,207.61,207.44,207.53,9802.0,206.0024,206.1315,205.9627,206.0521,9802.0
2025-01-15 13:20:00,207.53,207.71,207.46,207.53,13753.0,206.0521,206.2308,205.9826,206.0521,13753.0
2025-01-15 13:30:00,207.6,207.82,207.6,207.77,15733.0,206.1216,206.34,206.1216,206.2904,15733.0
2025-01-15 13:40:00,207.77,207.88,207.75,207.84,14323.0,206.2904,206.3996,206.2705,206.3599,14323.0
2025-01-15 13:50:00,207.83,207.88,207.66,207.68,9177.0,206.3499,206.3996,206.1811,206.201,9177.0
2025-01-15 14:00:00,207.66,207.92,207.56,207.74,14720.0,206.1811,206.4393,206.0818,206.2606,14720.0
2025-01-15 14:10:00,207.71,208.01,207.58,207.93,14942.0,206.2308,206.5286,206.1017,206.4492,14942.0
2025-01-15 14:20:00,207.93,207.96,207.61,207.85,7954.0,206.4492,206.479,206.1315,206.3698,7954.0
2025-01-15 14:30:00,207.91,208.14,207.88,208.01,10710.0,206.4294,206.6577,206.3996,206.5286,10710.0
2025-01-15 14:40:00,208.01,208.05,207.88,208.0,12507.0,206.5286,206.5684,206.3996,206.5187,12507.0
2025-01-15 14:50:00,207.95,208.09,207.92,208.09,9673.0,206.4691,206.6081,206.4393,206.6081,9673.0
2025-01-15 15:00:00,207.96,208.06,207.89,207.92,7525.0,206.479,206.5783,206.4095,206.4393,7525.0
2025-01-15 15:10:00,207.93,208.01,207.8,207.84,14612.0,206.4492,206.5286,206.3201,206.3599,14612.0
2025-01-15 15:20:00,207.81,208.08,207.75,208.01,51871.0,206.3301,206.5981,206.2705,206.5286,51871.0
2025-01-15 15:30:00,207.95,208.1,207.94,208.05,29429.0,206.4691,206.618,206.4591,206.5684,29429.0
2025-01-15 15:40:00,208.03,208.47,207.95,208.3,40827.0,206.5485,206.9854,206.4691,206.8166,40827.0
2025-01-15 15:50:00,208.36,208.69,207.94,207.99,210612.0,206.8762,207.2038,206.4591,206.5088,210612.0
2025-01-16 09:30:00,207.81,208.52,207.7,208.52,37903.0,206.3301,207.035,206.2209,207.035,37903.0
2025-01-16 09:40:00,208.51,208.53,208.11,208.14,15335.0,207.0251,207.0449,206.6279,206.6577,15335.0
2025-01-16 09:50:00,208.13,208.53,208.02,208.5,13728.0,206.6478,207.0449,206.5386,207.0152,13728.0
2025-01-16 10:00:00,208.53,208.7,208.19,208.57,7386.0,207.0449,207.2137,206.7074,207.0847,7386.0
2025-01-16 10:10:00,208.58,209.19,208.58,209.15,18197.0,207.0946,207.7002,207.0946,207.6605,18197.0
2025-01-16 10:20:00,209.05,209.15,208.77,209.12,25437.0,207.5612,207.6605,207.2832,207.6307,25437.0
2025-01-16 10:30:00,209.13,209.59,209.12,209.46,15025.0,207.6407,208.0974,207.6307,207.9683,15025.0
2025-01-16 10:40:00,209.5,210.19,209.33,210.11,14326.0,208.008,208.6931,207.8392,208.6137,14326.0
2025-01-16 10:50:00,210.11,210.11,209.72,209.93,18387.0,208.6137,208.6137,208.2265,208.435,18387.0
2025-01-16 11:00:00,209.88,210.02,209.76,209.8,21995.0,208.3853,208.5243,208.2662,208.3059,21995.0
2025-01-16 11:10:00,209.81,209.89,209.53,209.75,23806.0,208.3158,208.3953,208.0378,208.2563,23806.0
2025-01-16 11:20:00,209.75,210.19,209.67,210.1,21584.0,208.2563,208.6931,208.1768,208.6038,21584.0
2025-01-16 11:30:00,210.14,210.41,210.0,210.35,34907.0,208.6435,208.9116,208.5045,208.852,34907.0
2025-01-16 11:40:00,210.32,210.59,210.26,210.58,6682.0,208.8222,209.0903,208.7626,209.0803,6682.0
2025-01-16 11:50:00,210.6,210.85,210.52,210.84,6684.0,209.1002,209.3484,209.0208,209.3385,6684.0
2025-01-16 12:00:00,210.89,211.36,210.89,211.3,29109.0,209.3881,209.8548,209.3881,209.7952,29109.0
2025-01-16 12:10:00,211.33,211.34,210.81,210.9,14172.0,209.825,209.8349,209.3087,209.3981,14172.0
2025-01-16 12:20:00,211.0,211.0,210.65,210.84,5548.0,209.4974,209.4974,209.1498,209.3385,5548.0
2025-01-16 12:30:00,210.83,211.0,210.58,210.73,8319.0,209.3286,209.4974,209.0803,209.2293,8319.0
2025-01-16 12:40:00,210.76,210.8,210.66,210.76,4678.0,209.2591,209.2988,209.1598,209.2591,4678.0
2025-01-16 12:50:00,210.68,210.74,210.38,210.52,7742.0,209.1796,209.2392,208.8818,209.0208,7742.0
2025-01-16 13:00:00,210.52,210.77,210.49,210.54,5049.0,209.0208,209.269,208.991,209.0406,5049.0
2025-01-16 13:10:00,210.64,210.66,210.42,210.45,9415.0,209.1399,209.1598,208.9215,208.9513,9415.0
2025-01-16 13:20:00,210.49,210.83,210.41,210.57,46572.0,208.991,209.3286,208.9116,209.0704,46572.0
2025-01-16 13:30:00,210.43,210.6,210.33,210.34,60744.0,208.9314,209.1002,208.8321,208.8421,60744.0
2025-01-16 13:40:00,210.4,210.63,210.31,210.37,9025.0,208.9016,209.13,208.8123,208.8718,9025.0
2025-01-16 13:50:00,210.4,210.48,210.03,210.03,11303.0,208.9016,208.9811,208.5343,208.5343,11303.0
2025-01-16 14:00:00,210.09,210.1,209.85,210.1,10909.0,208.5938,208.6038,208.3555,208.6038,10909.0
2025-01-16 14:10:00,210.05,210.23,209.98,210.2,13222.0,208.5541,208.7328,208.4846,208.703,13222.0
2025-01-16 14:20:00,210.16,210.61,210.15,210.52,23543.0,208.6633,209.1101,208.6534,209.0208,23543.0
2025-01-16 14:30:00,210.52,210.79,210.5,210.73,7427.0,209.0208,209.2888,209.0009,209.2293,7427.0
2025-01-16 14:40:00,210.73,210.81,210.32,210.32,10823.0,209.2293,209.3087,208.8222,208.8222,10823.0
2025-01-16 14:50:00,210.27,210.47,210.17,210.25,10449.0,208.7725,208.9711,208.6733,208.7527,10449.0
2025-01-16 15:00:00,210.29,210.48,210.17,210.43,6617.0,208.7924,208.9811,208.6733,208.9314,6617.0
2025-01-16 15:10:00,210.43,210.54,210.4,210.46,7765.0,208.9314,209.0406,208.9016,208.9612,7765.0
2025-01-16 15:20:00,210.43,210.72,210.29,210.55,23123.0,208.9314,209.2193,208.7924,209.0506,23123.0
2025-01-16 15:30:00,210.53,210.97,210.53,210.86,26235.0,209.0307,209.4676,209.0307,209.3583,26235.0
2025-01-16 15:40:00,210.91,211.14,210.87,211.09,53220.0,209.408,209.6364,209.3683,209.5867,53220.0
2025-01-16 15:50:00,211.03,211.29,210.81,211.07,151750.0,209.5271,209.7853,209.3087,209.5669,151750.0
2025-01-17 09:30:00,211.81,212.24,210.81,211.15,242192.0,210.3016,210.7285,209.3087,209.6463,242192.0
2025-01-17 09:40:00,210.95,212.01,210.85,211.89,16588.0,209.4477,210.5002,209.3484,210.381,16588.0
2025-01-17 09:50:00,211.64,212.08,211.36,211.87,15058.0,210.1328,210.5697,209.8548,210.3612,15058.0
2025-01-17 10:00:00,211.76,211.9,211.21,211.4,12729.0,210.2519,210.3909,209.7059,209.8945,12729.0
2025-01-17 10:10:00,211.46,212.27,211.4,211.99,41690.0,209.9541,210.7583,209.8945,210.4803,41690.0
2025-01-17 10:20:00,211.93,212.27,211.88,212.21,11376.0,210.4207,210.7583,210.3711,210.6987,11376.0
2025-01-17 10:30:00,212.24,212.42,211.96,212.12,15890.0,210.7285,210.9072,210.4505,210.6094,15890.0
2025-01-17 10:40:00,212.21,212.62,212.08,212.56,15002.0,210.6987,211.1058,210.5697,211.0462,15002.0
2025-01-17 10:50:00,212.53,212.88,212.53,212.64,15360.0,211.0165,211.364,211.0165,211.1257,15360.0
2025-01-17 11:00:00,212.64,212.91,212.61,212.86,12934.0,211.1257,211.3937,211.0959,211.3441,12934.0
2025-01-17 11:10:00,212.89,213.25,212.73,213.18,11969.0,211.3739,211.7313,211.215,211.6618,11969.0
2025-01-17 11:20:00,213.08,213.14,212.62,212.75,11116.0,211.5625,211.6221,211.1058,211.2349,11116.0
2025-01-17 11:30:00,212.73,212.82,212.48,212.7,12315.0,211.215,211.3044,210.9668,211.1852,12315.0
2025-01-17 11:40:00,212.81,212.87,212.64,212.84,4420.0,211.2945,211.354,211.1257,211.3242,4420.0
2025-01-17 11:50:00,212.81,212.91,212.38,212.66,28720.0,211.2945,211.3937,210.8675,211.1455,28720.0
2025-01-17 12:00:00,212.65,212.83,212.56,212.58,8232.0,211.1356,211.3143,211.0462,211.0661,8232.0
2025-01-17 12:10:00,212.67,212.79,212.57,212.73,15573.0,211.1555,211.2746,211.0562,211.215,15573.0
2025-01-17 12:20:00,212.73,212.77,212.4,212.47,8082.0,211.215,211.2547,210.8874,210.9569,8082.0
2025-01-17 12:30:00,212.49,212.84,212.48,212.7,7315.0,210.9767,211.3242,210.9668,211.1852,7315.0
2025-01-17 12:40:00,212.8,212.81,212.6,212.72,6405.0,211.2845,211.2945,211.086,211.2051,6405.0
2025-01-17 12:50:00,212.67,212.81,212.63,212.71,10460.0,211.1555,211.2945,211.1157,211.1952,10460.0
2025-01-17 13:00:00,212.71,212.78,212.53,212.58,2548.0,211.1952,211.2647,211.0165,211.0661,2548.0
2025-01-17 13:10:00,212.58,212.62,212.35,212.35,4037.0,211.0661,211.1058,210.8377,210.8377,4037.0
2025-01-17 13:20:00,212.43,212.62,212.42,212.62,7438.0,210.9172,211.1058,210.9072,211.1058,7438.0
2025-01-17 13:30:00,212.5,212.6,212.35,212.38,4473.0,210.9867,211.086,210.8377,210.8675,4473.0
2025-01-17 13:40:00,212.38,212.38,212.07,212.22,4984.0,210.8675,210.8675,210.5597,210.7087,4984.0
2025-01-17 13:50:00,212.22,212.44,212.13,212.44,8961.0,210.7087,210.9271,210.6193,210.9271,8961.0
2025-01-17 14:00:00,212.35,212.42,212.18,212.28,7335.0,210.8377,210.9072,210.6689,210.7682,7335.0
2025-01-17 14:10:00,212.19,212.29,212.15,212.2,10698.0,210.6789,210.7782,210.6392,210.6888,10698.0
2025-01-17 14:20:00,212.21,212.29,212.2,212.29,11071.0,210.6987,210.7782,210.6888,210.7782,11071.0
2025-01-17 14:30:00,212.29,212.46,212.2,212.3,10841.0,210.7782,210.947,210.6888,210.7881,10841.0
2025-01-17 14:40:00,212.3,212.39,212.2,212.28,7990.0,210.7881,210.8775,210.6888,210.7682,7990.0
2025-01-17 14:50:00,212.28,212.39,212.25,212.25,10715.0,210.7682,210.8775,210.7384,210.7384,10715.0
2025-01-17 15:00:00,212.26,212.32,212.18,212.28,17833.0,210.7484,210.808,210.6689,210.7682,17833.0
2025-01-17 15:10:00,212.28,212.47,212.22,212.39,24783.0,210.7682,210.9569,210.7087,210.8775,24783.0
2025-01-17 15:20:00,212.39,212.47,212.32,212.39,6511.0,210.8775,210.9569,210.808,210.8775,6511.0
2025-01-17 15:30:00,212.35,212.61,212.16,212.52,18212.0,210.8377,211.0959,210.6491,211.0065,18212.0
2025-01-17 15:40:00,212.52,212.53,212.11,212.2,17349.0,211.0065,211.0165,210.5994,210.6888,17349.0
2025-01-17 15:50:00,212.23,212.27,211.66,211.78,90446.0,210.7186,210.7583,210.1527,210.2718,90446.0
2025-01-21 09:30:00,212.85,213.18,212.43,212.97,83970.0,211.3342,211.6618,210.9172,211.4533,83970.0
2025-01-21 09:40:00,212.99,213.68,212.82,213.2,29146.0,211.4732,212.1583,211.3044,211.6817,29146.0
2025-01-21 09:50:00,213.21,213.48,212.86,213.28,35897.0,211.6916,211.9597,211.3441,211.7611,35897.0
2025-01-21 10:00:00,213.22,213.49,212.82,212.84,26736.0,211.7015,211.9696,211.3044,211.3242,26736.0
2025-01-21 10:10:00,212.85,212.94,212.34,212.36,15555.0,211.3342,211.4235,210.8278,210.8477,15555.0
2025-01-21 10:20:00,212.34,212.38,211.8,211.88,10543.0,210.8278,210.8675,210.2917,210.3711,10543.0
2025-01-21 10:30:00,211.87,212.01,211.51,211.83,15647.0,210.3612,210.5002,210.0037,210.3214,15647.0
2025-01-21 10:40:00,211.88,212.32,211.73,211.74,28785.0,210.3711,210.808,210.2222,210.2321,28785.0
2025-01-21 10:50:00,211.68,212.2,211.68,212.01,18566.0,210.1725,210.6888,210.1725,210.5002,18566.0
2025-01-21 11:00:00,212.11,212.44,212.01,212.04,13269.0,210.5994,210.9271,210.5002,210.5299,13269.0
2025-01-21 11:10:00,212.22,212.52,212.04,212.46,5739.0,210.7087,211.0065,210.5299,210.947,5739.0
2025-01-21 11:20:00,212.54,212.66,212.4,212.66,4080.0,211.0264,211.1455,210.8874,211.1455,4080.0
2025-01-21 11:30:00,212.66,213.02,212.61,212.78,7859.0,211.1455,211.503,211.0959,211.2647,7859.0
2025-01-21 11:40:00,212.85,212.88,212.62,212.77,13691.0,211.3342,211.364,211.1058,211.2547,13691.0
2025-01-21 11:50:00,212.66,212.84,212.55,212.81,10831.0,211.1455,211.3242,211.0363,211.2945,10831.0
2025-01-21 12:00:00,212.8,212.87,212.7,212.83,19062.0,211.2845,211.354,211.1852,211.3143,19062.0
2025-01-21 12:10:00,212.76,212.78,212.34,212.39,9945.0,211.2448,211.2647,210.8278,210.8775,9945.0
2025-01-21 12:20:00,212.45,212.7,212.34,212.59,13793.0,210.937,211.1852,210.8278,211.076,13793.0
2025-01-21 12:30:00,212.5,212.75,212.49,212.62,4369.0,210.9867,211.2349,210.9767,211.1058,4369.0
2025-01-21 12:40:00,212.61,212.74,212.5,212.58,14622.0,211.0959,211.225,210.9867,211.0661,14622.0
2025-01-21 12:50:00,212.59,212.67,212.49,212.67,9130.0,211.076,211.1555,210.9767,211.1555,9130.0
2025-01-21 13:00:00,212.61,212.8,212.45,212.78,15007.0,211.0959,211.2845,210.937,211.2647,15007.0
2025-01-21 13:10:00,212.76,212.79,212.51,212.76,11226.0,211.2448,211.2746,210.9966,211.2448,11226.0
2025-01-21 13:20:00,212.75,212.79,212.66,212.74,5803.0,211.2349,211.2746,211.1455,211.225,5803.0
2025-01-21 13:30:00,212.74,212.87,212.69,212.74,4317.0,211.225,211.354,211.1753,211.225,4317.0
2025-01-21 13:40:00,212.67,212.68,212.46,212.52,1987.0,211.1555,211.1654,210.947,211.0065,1987.0
2025-01-21 13:50:00,212.52,212.58,212.37,212.5,9502.0,211.0065,211.0661,210.8576,210.9867,9502.0
2025-01-21 14:00:00,212.52,212.75,212.48,212.75,16381.0,211.0065,211.2349,210.9668,211.2349,16381.0
2025-01-21 14:10:00,212.78,212.89,212.74,212.75,10841.0,211.2647,211.3739,211.225,211.2349,10841.0
2025-01-21 14:20:00,212.71,212.74,212.59,212.74,15156.0,211.1952,211.225,211.076,211.225,15156.0
2025-01-21 14:30:00,212.62,212.75,212.53,212.54,16141.0,211.1058,211.2349,211.0165,211.0264,16141.0
2025-01-21 14:40:00,212.58,212.7,212.48,212.7,23577.0,211.0661,211.1852,210.9668,211.1852,23577.0
2025-01-21 14:50:00,212.65,212.97,212.63,212.93,9399.0,211.1356,211.4533,211.1157,211.4136,9399.0
2025-01-21 15:00:00,212.88,212.95,212.67,212.7,9010.0,211.364,211.4335,211.1555,211.1852,9010.0
2025-01-21 15:10:00,212.7,212.76,212.55,212.68,11762.0,211.1852,211.2448,211.0363,211.1654,11762.0
2025-01-21 15:20:00,212.67,212.92,212.67,212.79,30162.0,211.1555,211.4037,211.1555,211.2746,30162.0
2025-01-21 15:30:00,212.81,212.91,212.6,212.86,42811.0,211.2945,211.3937,211.086,211.3441,42811.0
2025-01-21 15:40:00,212.87,213.06,212.77,212.87,18807.0,211.354,211.5427,211.2547,211.354,18807.0
2025-01-21 15:50:00,212.93,213.13,212.64,212.89,126796.0,211.4136,211.6122,211.1257,211.3739,126796.0
2025-01-22 09:30:00,212.43,212.86,211.01,211.23,74628.0,210.9172,211.3441,209.5073,209.7257,74628.0
2025-01-22 09:40:00,211.17,211.36,209.73,210.24,46738.0,209.6661,209.8548,208.2364,208.7428,46738.0
2025-01-22 09:50:00,210.1,210.82,210.07,210.81,67183.0,208.6038,209.3186,208.574,209.3087,67183.0
2025-01-22 10:00:00,210.76,211.62,210.38,211.56,22802.0,209.2591,210.1129,208.8818,210.0534,22802.0
2025-01-22 10:10:00,211.48,212.15,211.01,211.92,25562.0,209.9739,210.6392,209.5073,210.4108,25562.0
2025-01-22 10:20:00,211.77,212.31,211.67,211.98,12900.0,210.2619,210.798,210.1626,210.4704,12900.0
2025-01-22 10:30:00,211.95,212.07,211.6,211.87,15518.0,210.4406,210.5597,210.0931,210.3612,15518.0
2025-01-22 10:40:00,211.77,211.99,211.67,211.74,10884.0,210.2619,210.4803,210.1626,210.2321,10884.0
2025-01-22 10:50:00,211.83,212.46,211.78,212.46,14710.0,210.3214,210.947,210.2718,210.947,14710.0
2025-01-22 11:00:00,212.17,212.77,212.16,212.62,27696.0,210.659,211.2547,210.6491,211.1058,27696.0
2025-01-22 11:10:00,212.69,212.77,211.94,212.04,36598.0,211.1753,211.2547,210.4307,210.5299,36598.0
2025-01-22 11:20:00,212.04,212.39,211.97,212.21,11379.0,210.5299,210.8775,210.4604,210.6987,11379.0
2025-01-22 11:30:00,212.28,212.47,212.27,212.45,31255.0,210.7682,210.9569,210.7583,210.937,31255.0
2025-01-22 11:40:00,212.47,212.67,212.11,212.27,33105.0,210.9569,211.1555,210.5994,210.7583,33105.0
2025-01-22 11:50:00,212.27,212.57,212.1,212.34,17968.0,210.7583,211.0562,210.5895,210.8278,17968.0
2025-01-22 12:00:00,212.24,212.46,212.22,212.31,44121.0,210.7285,210.947,210.7087,210.798,44121.0
2025-01-22 12:10:00,212.32,212.6,212.24,212.53,27367.0,210.808,211.086,210.7285,211.0165,27367.0
2025-01-22 12:20:00,212.53,212.53,212.0,212.24,12250.0,211.0165,211.0165,210.4902,210.7285,12250.0
2025-01-22 12:30:00,212.22,212.42,212.18,212.25,24164.0,210.7087,210.9072,210.6689,210.7384,24164.0
2025-01-22 12:40:00,212.25,212.3,212.12,212.26,9301.0,210.7384,210.7881,210.6094,210.7484,9301.0
2025-01-22 12:50:00,212.3,212.3,212.05,212.19,37011.0,210.7881,210.7881,210.5399,210.6789,37011.0
2025-01-22 13:00:00,212.14,212.3,211.79,212.25,39844.0,210.6292,210.7881,210.2817,210.7384,39844.0
2025-01-22 13:10:00,212.2,212.34,211.93,212.03,56376.0,210.6888,210.8278,210.4207,210.52,56376.0
2025-01-22 13:20:00,212.02,212.51,212.02,212.47,77938.0,210.5101,210.9966,210.5101,210.9569,77938.0
2025-01-22 13:30:00,212.5,212.64,212.33,212.45,21723.0,210.9867,211.1257,210.8179,210.937,21723.0
2025-01-22 13:40:00,212.47,212.65,212.42,212.49,28498.0,210.9569,211.1356,210.9072,210.9767,28498.0
2025-01-22 13:50:00,212.45,212.69,212.45,212.56,30733.0,210.937,211.1753,210.937,211.0462,30733.0
2025-01-22 14:00:00,212.57,212.62,212.41,212.5,23317.0,211.0562,211.1058,210.8973,210.9867,23317.0
2025-01-22 14:10:00,212.5,212.53,212.25,212.25,19746.0,210.9867,211.0165,210.7384,210.7384,19746.0
2025-01-22 14:20:00,212.27,212.51,212.05,212.05,14212.0,210.7583,210.9966,210.5399,210.5399,14212.0
2025-01-22 14:30:00,212.17,212.49,212.1,212.43,5284.0,210.659,210.9767,210.5895,210.9172,5284.0
2025-01-22 14:40:00,212.46,212.64,212.31,212.42,10680.0,210.947,211.1257,210.798,210.9072,10680.0
2025-01-22 14:50:00,212.38,212.49,212.3,212.36,4786.0,210.8675,210.9767,210.7881,210.8477,4786.0
2025-01-22 15:00:00,212.44,212.47,212.28,212.47,5988.0,210.9271,210.9569,210.7682,210.9569,5988.0
2025-01-22 15:10:00,212.49,212.69,212.43,212.56,8292.0,210.9767,211.1753,210.9172,211.0462,8292.0
2025-01-22 15:20:00,212.53,212.6,212.36,212.36,9805.0,211.0165,211.086,210.8477,210.8477,9805.0
2025-01-22 15:30:00,212.35,212.38,212.14,212.26,13181.0,210.8377,210.8675,210.6292,210.7484,13181.0
2025-01-22 15:40:00,212.26,212.28,211.89,211.89,29482.0,210.7484,210.7682,210.381,210.381,29482.0
2025-01-22 15:50:00,211.85,212.06,211.29,211.38,109802.0,210.3413,210.5498,209.7853,209.8746,109802.0
2025-01-23 09:30:00,211.67,212.2,211.31,211.42,24971.0,210.1626,210.6888,209.8051,209.9144,24971.0
2025-01-23 09:40:00,211.43,211.76,211.24,211.31,13097.0,209.9243,210.2519,209.7356,209.8051,13097.0
2025-01-23 09:50:00,211.44,211.85,211.33,211.61,9295.0,209.9342,210.3413,209.825,210.103,9295.0
2025-01-23 10:00:00,211.72,211.79,211.26,211.3,10576.0,210.2122,210.2817,209.7555,209.7952,10576.0
2025-01-23 10:10:00,211.42,211.42,210.8,210.81,9636.0,209.9144,209.9144,209.2988,209.3087,9636.0
2025-01-23 10:20:00,210.68,210.71,209.89,210.0,9806.0,209.1796,209.2094,208.3953,208.5045,9806.0
2025-01-23 10:30:00,209.92,210.25,209.85,209.9,13913.0,208.425,208.7527,208.3555,208.4052,13913.0
2025-01-23 10:40:00,209.89,210.12,209.82,209.94,6322.0,208.3953,208.6236,208.3258,208.4449,6322.0
2025-01-23 10:50:00,209.94,210.3,209.84,210.18,13034.0,208.4449,208.8023,208.3456,208.6832,13034.0
2025-01-23 11:00:00,210.22,210.59,210.18,210.46,8195.0,208.7229,209.0903,208.6832,208.9612,8195.0
2025-01-23 11:10:00,210.56,210.84,210.31,210.72,9803.0,209.0605,209.3385,208.8123,209.2193,9803.0
2025-01-23 11:20:00,210.66,210.81,210.54,210.61,6305.0,209.1598,209.3087,209.0406,209.1101,6305.0
2025-01-23 11:30:00,210.54,210.61,210.38,210.46,7284.0,209.0406,209.1101,208.8818,208.9612,7284.0
2025-01-23 11:40:00,210.41,210.59,210.19,210.57,9365.0,208.9116,209.0903,208.6931,209.0704,9365.0
2025-01-23 11:50:00,210.49,210.65,210.31,210.31,3105.0,208.991,209.1498,208.8123,208.8123,3105.0
2025-01-23 12:00:00,210.33,210.65,210.32,210.65,14378.0,208.8321,209.1498,208.8222,209.1498,14378.0
2025-01-23 12:10:00,210.58,210.66,210.46,210.51,5793.0,209.0803,209.1598,208.9612,209.0108,5793.0
2025-01-23 12:20:00,210.47,210.66,210.3,210.56,6504.0,208.9711,209.1598,208.8023,209.0605,6504.0
2025-01-23 12:30:00,210.57,210.66,210.45,210.49,10747.0,209.0704,209.1598,208.9513,208.991,10747.0
2025-01-23 12:40:00,210.48,210.53,210.39,210.46,5666.0,208.9811,209.0307,208.8917,208.9612,5666.0
2025-01-23 12:50:00,210.43,210.55,210.31,210.5,6509.0,208.9314,209.0506,208.8123,209.0009,6509.0
2025-01-23 13:00:00,210.53,210.62,210.46,210.62,5940.0,209.0307,209.1201,208.9612,209.1201,5940.0
2025-01-23 13:10:00,210.58,210.73,210.5,210.51,7121.0,209.0803,209.2293,209.0009,209.0108,7121.0
2025-01-23 13:20:00,210.51,210.54,210.31,210.48,12404.0,209.0108,209.0406,208.8123,208.9811,12404.0
2025-01-23 13:30:00,210.52,210.63,210.19,210.19,5761.0,209.0208,209.13,208.6931,208.6931,5761.0
2025-01-23 13:40:00,210.42,210.42,210.08,210.1,14859.0,208.9215,208.9215,208.5839,208.6038,14859.0
2025-01-23 13:50:00,210.17,210.3,210.08,210.22,6983.0,208.6733,208.8023,208.5839,208.7229,6983.0
2025-01-23 14:00:00,210.16,210.25,210.02,210.08,5317.0,208.6633,208.7527,208.5243,208.5839,5317.0
2025-01-23 14:10:00,210.09,210.27,210.04,210.16,9268.0,208.5938,208.7725,208.5442,208.6633,9268.0
2025-01-23 14:20:00,210.13,210.43,210.08,210.43,6405.0,208.6335,208.9314,208.5839,208.9314,6405.0
2025-01-23 14:30:00,210.39,210.57,210.0,210.19,65109.0,208.8917,209.0704,208.5045,208.6931,65109.0
2025-01-23 14:40:00,210.19,210.26,209.98,210.05,12308.0,208.6931,208.7626,208.4846,208.5541,12308.0
2025-01-23 14:50:00,209.98,210.33,209.98,210.21,15539.0,208.4846,208.8321,208.4846,208.713,15539.0
2025-01-23 15:00:00,210.24,210.24,209.81,210.0,10842.0,208.7428,208.7428,208.3158,208.5045,10842.0
2025-01-23 15:10:00,209.94,210.0,209.75,209.86,17481.0,208.4449,208.5045,208.2563,208.3655,17481.0
2025-01-23 15:20:00,209.84,209.87,209.62,209.68,21236.0,208.3456,208.3754,208.1272,208.1868,21236.0
2025-01-23 15:30:00,209.63,209.88,209.57,209.61,11707.0,208.1371,208.3853,208.0775,208.1173,11707.0
2025-01-23 15:40:00,209.64,209.95,209.58,209.81,21361.0,208.147,208.4548,208.0875,208.3158,21361.0
2025-01-23 15:50:00,209.9,210.11,209.72,210.03,109167.0,208.4052,208.6137,208.2265,208.5343,109167.0
2025-01-24 09:30:00,210.16,210.51,210.02,210.38,30817.0,208.6633,209.0108,208.5243,208.8818,30817.0
2025-01-24 09:40:00,210.38,210.52,209.87,210.05,5956.0,208.8818,209.0208,208.3754,208.5541,5956.0
2025-01-24 09:50:00,210.08,210.08,209.69,210.04,5516.0,208.5839,208.5839,208.1967,208.5442,5516.0
2025-01-24 10:00:00,210.08,210.09,209.86,209.98,17550.0,208.5839,208.5938,208.3655,208.4846,17550.0
2025-01-24 10:10:00,209.99,209.99,209.34,209.56,15856.0,208.4945,208.4945,207.8492,208.0676,15856.0
2025-01-24 10:20:00,209.48,209.49,209.06,209.29,7427.0,207.9882,207.9981,207.5712,207.7995,7427.0
2025-01-24 10:30:00,209.29,209.34,209.15,209.25,7012.0,207.7995,207.8492,207.6605,207.7598,7012.0
2025-01-24 10:40:00,209.27,209.31,209.12,209.22,10308.0,207.7797,207.8194,207.6307,207.73,10308.0
2025-01-24 10:50:00,209.22,209.23,208.93,209.01,20119.0,207.73,207.74,207.4421,207.5215,20119.0
2025-01-24 11:00:00,208.96,209.28,208.96,209.19,11693.0,207.4719,207.7896,207.4719,207.7002,11693.0
2025-01-24 11:10:00,209.18,209.36,209.08,209.3,10298.0,207.6903,207.869,207.591,207.8095,10298.0
2025-01-24 11:20:00,209.31,209.31,209.11,209.25,7156.0,207.8194,207.8194,207.6208,207.7598,7156.0
2025-01-24 11:30:00,209.22,209.3,209.04,209.11,7074.0,207.73,207.8095,207.5513,207.6208,7074.0
2025-01-24 11:40:00,209.03,209.16,208.99,209.08,5356.0,207.5414,207.6705,207.5017,207.591,5356.0
2025-01-24 11:50:00,209.0,209.35,208.98,209.22,8859.0,207.5116,207.8591,207.4917,207.73,8859.0
2025-01-24 12:00:00,209.26,209.52,209.12,209.33,15012.0,207.7697,208.0279,207.6307,207.8392,15012.0
2025-01-24 12:10:00,209.41,209.41,209.13,209.26,4933.0,207.9187,207.9187,207.6407,207.7697,4933.0
2025-01-24 12:20:00,209.28,209.58,209.28,209.58,11297.0,207.7896,208.0875,207.7896,208.0875,11297.0
2025-01-24 12:30:00,209.47,209.6,209.22,209.52,13402.0,207.9782,208.1073,207.73,208.0279,13402.0
2025-01-24 12:40:00,209.62,209.67,209.31,209.38,5210.0,208.1272,208.1768,207.8194,207.8889,5210.0
2025-01-24 12:50:00,209.32,209.38,209.24,209.28,5573.0,207.8293,207.8889,207.7499,207.7896,5573.0
2025-01-24 13:00:00,209.28,209.28,209.02,209.15,18565.0,207.7896,207.7896,207.5315,207.6605,18565.0
2025-01-24 13:10:00,209.2,209.2,208.95,208.96,9309.0,207.7102,207.7102,207.462,207.4719,9309.0
2025-01-24 13:20:00,209.06,209.28,209.02,209.28,7420.0,207.5712,207.7896,207.5315,207.7896,7420.0
2025-01-24 13:30:00,209.33,209.43,209.17,209.39,10399.0,207.8392,207.9385,207.6804,207.8988,10399.0
2025-01-24 13:40:00,209.36,209.49,209.28,209.46,3745.0,207.869,207.9981,207.7896,207.9683,3745.0
2025-01-24 13:50:00,209.48,209.5,209.33,209.4,5098.0,207.9882,208.008,207.8392,207.9087,5098.0
2025-01-24 14:00:00,209.38,209.5,209.37,209.46,6087.0,207.8889,208.008,207.879,207.9683,6087.0
2025-01-24 14:10:00,209.43,209.47,209.31,209.46,6262.0,207.9385,207.9782,207.8194,207.9683,6262.0
2025-01-24 14:20:00,209.41,209.72,209.38,209.71,32259.0,207.9187,208.2265,207.8889,208.2165,32259.0
2025-01-24 14:30:00,209.69,209.76,209.6,209.6,5255.0,208.1967,208.2662,208.1073,208.1073,5255.0
2025-01-24 14:40:00,209.68,209.83,209.59,209.65,11994.0,208.1868,208.3357,208.0974,208.157,11994.0
2025-01-24 14:50:00,209.6,209.64,209.53,209.56,4154.0,208.1073,208.147,208.0378,208.0676,4154.0
2025-01-24 15:00:00,209.53,209.73,209.53,209.55,9624.0,208.0378,208.2364,208.0378,208.0577,9624.0
2025-01-24 15:10:00,209.54,209.58,209.44,209.53,15272.0,208.0477,208.0875,207.9485,208.0378,15272.0
2025-01-24 15:20:00,209.53,209.53,209.25,209.36,10885.0,208.0378,208.0378,207.7598,207.869,10885.0
2025-01-24 15:30:00,209.31,209.47,209.21,209.44,37901.0,207.8194,207.9782,207.7201,207.9485,37901.0
2025-01-24 15:40:00,209.4,209.47,209.18,209.3,63604.0,207.9087,207.9782,207.6903,207.8095,63604.0
2025-01-24 15:50:00,209.34,209.6,209.2,209.39,89780.0,207.8492,208.1073,207.7102,207.8988,89780.0
2025-01-27 09:30:00,211.53,212.87,211.53,212.71,83099.0,210.0236,211.354,210.0236,211.1952,83099.0
2025-01-27 09:40:00,212.69,212.8,210.84,210.84,22683.0,211.1753,211.2845,209.3385,209.3385,22683.0
2025-01-27 09:50:00,210.87,211.9,210.86,211.86,41704.0,209.3683,210.3909,209.3583,210.3512,41704.0
2025-01-27 10:00:00,211.87,212.1,211.63,211.74,13969.0,210.3612,210.5895,210.1229,210.2321,13969.0
2025-01-27 10:10:00,211.68,211.77,211.41,211.57,8828.0,210.1725,210.2619,209.9044,210.0633,8828.0
2025-01-27 10:20:00,211.43,211.52,211.31,211.42,6537.0,209.9243,210.0136,209.8051,209.9144,6537.0
2025-01-27 10:30:00,211.31,211.48,211.09,211.14,9868.0,209.8051,209.9739,209.5867,209.6364,9868.0
2025-01-27 10:40:00,211.09,211.15,210.78,210.91,7800.0,209.5867,209.6463,209.2789,209.408,7800.0
2025-01-27 10:50:00,210.89,211.23,210.87,211.14,18590.0,209.3881,209.7257,209.3683,209.6364,18590.0
2025-01-27 11:00:00,211.12,211.27,210.96,210.98,11631.0,209.6165,209.7654,209.4576,209.4775,11631.0
2025-01-27 11:10:00,210.85,211.11,210.54,210.54,23841.0,209.3484,209.6066,209.0406,209.0406,23841.0
2025-01-27 11:20:00,210.67,211.03,210.67,210.93,13836.0,209.1697,209.5271,209.1697,209.4278,13836.0
2025-01-27 11:30:00,211.0,211.62,210.93,211.4,14466.0,209.4974,210.1129,209.4278,209.8945,14466.0
2025-01-27 11:40:00,211.39,211.59,211.23,211.53,10861.0,209.8846,210.0831,209.7257,210.0236,10861.0
2025-01-27 11:50:00,211.55,212.1,211.37,212.02,48623.0,210.0434,210.5895,209.8647,210.5101,48623.0
2025-01-27 12:00:00,211.92,212.1,211.54,211.76,16518.0,210.4108,210.5895,210.0335,210.2519,16518.0
2025-01-27 12:10:00,211.76,211.96,211.72,211.95,7149.0,210.2519,210.4505,210.2122,210.4406,7149.0
2025-01-27 12:20:00,211.96,212.41,211.94,212.29,10243.0,210.4505,210.8973,210.4307,210.7782,10243.0
2025-01-27 12:30:00,212.33,212.36,212.23,212.36,4452.0,210.8179,210.8477,210.7186,210.8477,4452.0
2025-01-27 12:40:00,212.4,212.64,212.35,212.38,13676.0,210.8874,211.1257,210.8377,210.8675,13676.0
2025-01-27 12:50:00,212.36,212.5,212.23,212.44,7158.0,210.8477,210.9867,210.7186,210.9271,7158.0
2025-01-27 13:00:00,212.47,212.49,212.14,212.14,4210.0,210.9569,210.9767,210.6292,210.6292,4210.0
2025-01-27 13:10:00,212.16,212.31,212.04,212.06,15570.0,210.6491,210.798,210.5299,210.5498,15570.0
2025-01-27 13:20:00,212.06,212.55,212.0,212.55,17105.0,210.5498,211.0363,210.4902,211.0363,17105.0
2025-01-27 13:30:00,212.58,212.68,212.25,212.34,13218.0,211.0661,211.1654,210.7384,210.8278,13218.0
2025-01-27 13:40:00,212.3,212.51,212.18,212.51,12967.0,210.7881,210.9966,210.6689,210.9966,12967.0
2025-01-27 13:50:00,212.44,212.7,212.42,212.58,3661.0,210.9271,211.1852,210.9072,211.0661,3661.0
2025-01-27 14:00:00,212.65,212.8,212.58,212.76,8480.0,211.1356,211.2845,211.0661,211.2448,8480.0
2025-01-27 14:10:00,212.78,213.18,212.73,213.12,23932.0,211.2647,211.6618,211.215,211.6023,23932.0
2025-01-27 14:20:00,213.22,213.43,213.11,213.42,7392.0,211.7015,211.91,211.5923,211.9001,7392.0
2025-01-27 14:30:00,213.34,213.82,213.31,213.68,26968.0,211.8207,212.2973,211.7909,212.1583,26968.0
2025-01-27 14:40:00,213.66,213.98,213.65,213.81,7676.0,212.1384,212.4561,212.1285,212.2873,7676.0
2025-01-27 14:50:00,213.81,213.95,213.62,213.62,35341.0,212.2873,212.4263,212.0987,212.0987,35341.0
2025-01-27 15:00:00,213.66,213.72,213.18,213.27,6824.0,212.1384,212.198,211.6618,211.7512,6824.0
2025-01-27 15:10:00,213.2,213.3,212.98,213.22,13625.0,211.6817,211.781,211.4633,211.7015,13625.0
2025-01-27 15:20:00,213.13,213.43,213.08,213.09,17334.0,211.6122,211.91,211.5625,211.5725,17334.0
2025-01-27 15:30:00,213.11,213.19,212.69,212.72,11435.0,211.5923,211.6718,211.1753,211.2051,11435.0
2025-01-27 15:40:00,212.73,213.0,212.73,213.0,11236.0,211.215,211.4831,211.215,211.4831,11236.0
2025-01-27 15:50:00,213.08,213.69,212.82,213.65,93063.0,211.5625,212.1682,211.3044,212.1285,93063.0
2025-01-28 09:30:00,213.96,214.03,212.9,213.62,54274.0,212.4363,212.5058,211.3838,212.0987,54274.0
2025-01-28 09:40:00,213.72,214.23,213.26,213.48,28080.0,212.198,212.7043,211.7413,211.9597,28080.0
2025-01-28 09:50:00,213.44,213.51,212.97,213.27,12265.0,211.92,211.9895,211.4533,211.7512,12265.0
2025-01-28 10:00:00,213.16,213.57,213.15,213.44,34786.0,211.642,212.049,211.632,211.92,34786.0
2025-01-28 10:10:00,213.4,213.4,212.7,213.02,28127.0,211.8803,211.8803,211.1852,211.503,28127.0
2025-01-28 10:20:00,213.02,213.33,212.8,213.18,18400.0,211.503,211.8108,211.2845,211.6618,18400.0
2025-01-28 10:30:00,213.18,213.43,212.74,212.74,19355.0,211.6618,211.91,211.225,211.225,19355.0
2025-01-28 10:40:00,212.87,213.61,212.87,213.61,30887.0,211.354,212.0888,211.354,212.0888,30887.0
2025-01-28 10:50:00,213.63,214.12,213.6,213.92,29057.0,212.1086,212.5951,212.0788,212.3966,29057.0
2025-01-28 11:00:00,213.82,214.1,213.37,213.44,27341.0,212.2973,212.5753,211.8505,211.92,27341.0
2025-01-28 11:10:00,213.47,213.72,213.12,213.19,23726.0,211.9498,212.198,211.6023,211.6718,23726.0
2025-01-28 11:20:00,213.18,213.37,212.89,212.99,13506.0,211.6618,211.8505,211.3739,211.4732,13506.0
2025-01-28 11:30:00,212.99,213.08,212.65,212.99,41783.0,211.4732,211.5625,211.1356,211.4732,41783.0
2025-01-28 11:40:00,212.95,213.39,212.84,213.39,13347.0,211.4335,211.8703,211.3242,211.8703,13347.0
2025-01-28 11:50:00,213.41,213.46,213.14,213.3,26216.0,211.8902,211.9398,211.6221,211.781,26216.0
2025-01-28 12:00:00,213.29,213.29,212.85,213.13,39775.0,211.771,211.771,211.3342,211.6122,39775.0
2025-01-28 12:10:00,213.17,213.17,212.77,212.83,57611.0,211.6519,211.6519,211.2547,211.3143,57611.0
2025-01-28 12:20:00,212.83,213.05,212.74,212.86,29431.0,211.3143,211.5328,211.225,211.3441,29431.0
2025-01-28 12:30:00,212.91,213.03,212.8,212.89,29350.0,211.3937,211.5129,211.2845,211.3739,29350.0
2025-01-28 12:40:00,212.89,213.08,212.81,212.98,14704.0,211.3739,211.5625,211.2945,211.4633,14704.0
2025-01-28 12:50:00,213.08,213.17,212.91,213.01,18227.0,211.5625,211.6519,211.3937,211.493,18227.0
2025-01-28 13:00:00,213.08,213.11,212.8,212.84,6389.0,211.5625,211.5923,211.2845,211.3242,6389.0
2025-01-28 13:10:00,212.79,213.0,212.79,212.95,12882.0,211.2746,211.4831,211.2746,211.4335,12882.0
2025-01-28 13:20:00,213.0,213.03,212.81,212.81,37283.0,211.4831,211.5129,211.2945,211.2945,37283.0
2025-01-28 13:30:00,212.81,213.0,212.76,212.79,30491.0,211.2945,211.4831,211.2448,211.2746,30491.0
2025-01-28 13:40:00,212.72,212.83,212.63,212.79,10111.0,211.2051,211.3143,211.1157,211.2746,10111.0
2025-01-28 13:50:00,212.79,213.0,212.74,212.8,21457.0,211.2746,211.4831,211.225,211.2845,21457.0
2025-01-28 14:00:00,212.8,212.87,212.58,212.64,98927.0,211.2845,211.354,211.0661,211.1257,98927.0
2025-01-28 14:10:00,212.63,212.75,212.56,212.65,20847.0,211.1157,211.2349,211.0462,211.1356,20847.0
2025-01-28 14:20:00,212.67,212.93,212.67,212.85,13928.0,211.1555,211.4136,211.1555,211.3342,13928.0
2025-01-28 14:30:00,212.9,212.95,212.69,212.69,30689.0,211.3838,211.4335,211.1753,211.1753,30689.0
2025-01-28 14:40:00,212.67,212.94,212.67,212.85,18030.0,211.1555,211.4235,211.1555,211.3342,18030.0
2025-01-28 14:50:00,212.78,213.19,212.72,213.13,28178.0,211.2647,211.6718,211.2051,211.6122,28178.0
2025-01-28 15:00:00,213.09,213.32,213.05,213.25,33237.0,211.5725,211.8008,211.5328,211.7313,33237.0
2025-01-28 15:10:00,213.31,213.42,213.24,213.37,20928.0,211.7909,211.9001,211.7214,211.8505,20928.0
2025-01-28 15:20:00,213.35,213.57,213.31,213.44,25569.0,211.8306,212.049,211.7909,211.92,25569.0
2025-01-28 15:30:00,213.47,213.53,213.29,213.51,32204.0,211.9498,212.0093,211.771,211.9895,32204.0
2025-01-28 15:40:00,213.51,213.67,213.39,213.44,37302.0,211.9895,212.1483,211.8703,211.92,37302.0
2025-01-28 15:50:00,213.45,213.83,213.45,213.6,181623.0,211.9299,212.3072,211.9299,212.0788,181623.0
2025-01-29 09:30:00,212.95,213.91,212.5,212.7,62354.0,211.4335,212.3866,210.9867,211.1852,62354.0
2025-01-29 09:40:00,212.69,212.84,212.33,212.53,15186.0,211.1753,211.3242,210.8179,211.0165,15186.0
2025-01-29 09:50:00,212.64,212.65,212.02,212.47,26947.0,211.1257,211.1356,210.5101,210.9569,26947.0
2025-01-29 10:00:00,212.48,212.48,211.51,211.63,31200.0,210.9668,210.9668,210.0037,210.1229,31200.0
2025-01-29 10:10:00,211.59,211.86,211.37,211.5,21858.0,210.0831,210.3512,209.8647,209.9938,21858.0
2025-01-29 10:20:00,211.28,211.45,211.03,211.16,17611.0,209.7754,209.9441,209.5271,209.6562,17611.0
2025-01-29 10:30:00,211.16,211.31,210.6,211.25,28575.0,209.6562,209.8051,209.1002,209.7456,28575.0
2025-01-29 10:40:00,211.26,211.58,211.07,211.07,22198.0,209.7555,210.0732,209.5669,209.5669,22198.0
2025-01-29 10:50:00,211.06,211.28,210.99,211.14,9311.0,209.5569,209.7754,209.4874,209.6364,9311.0
2025-01-29 11:00:00,211.2,211.34,211.08,211.11,7047.0,209.6959,209.8349,209.5768,209.6066,7047.0
2025-01-29 11:10:00,211.12,211.3,210.97,211.0,7733.0,209.6165,209.7952,209.4676,209.4974,7733.0
2025-01-29 11:20:00,210.99,211.15,210.68,211.13,15436.0,209.4874,209.6463,209.1796,209.6264,15436.0
2025-01-29 11:30:00,211.1,211.29,210.84,210.98,11958.0,209.5966,209.7853,209.3385,209.4775,11958.0
2025-01-29 11:40:00,210.96,211.45,210.8,211.2,17949.0,209.4576,209.9441,209.2988,209.6959,17949.0
2025-01-29 11:50:00,211.28,211.35,211.0,211.19,11007.0,209.7754,209.8449,209.4974,209.686,11007.0
2025-01-29 12:00:00,211.08,211.45,211.08,211.25,7122.0,209.5768,209.9441,209.5768,209.7456,7122.0
2025-01-29 12:10:00,211.21,211.39,211.14,211.23,6113.0,209.7059,209.8846,209.6364,209.7257,6113.0
2025-01-29 12:20:00,211.18,211.2,210.87,211.11,15001.0,209.6761,209.6959,209.3683,209.6066,15001.0
2025-01-29 12:30:00,211.12,211.46,210.96,211.39,16862.0,209.6165,209.9541,209.4576,209.8846,16862.0
2025-01-29 12:40:00,211.35,211.58,211.2,211.45,25582.0,209.8449,210.0732,209.6959,209.9441,25582.0
2025-01-29 12:50:00,211.4,211.58,211.3,211.39,12900.0,209.8945,210.0732,209.7952,209.8846,12900.0
2025-01-29 13:00:00,211.49,211.6,211.09,211.53,50746.0,209.9839,210.0931,209.5867,210.0236,50746.0
2025-01-29 13:10:00,211.64,211.76,211.42,211.69,21643.0,210.1328,210.2519,209.9144,210.1824,21643.0
2025-01-29 13:20:00,211.69,211.73,211.44,211.62,18643.0,210.1824,210.2222,209.9342,210.1129,18643.0
2025-01-29 13:30:00,211.67,211.77,211.43,211.47,13112.0,210.1626,210.2619,209.9243,209.964,13112.0
2025-01-29 13:40:00,211.5,211.74,211.34,211.63,12064.0,209.9938,210.2321,209.8349,210.1229,12064.0
2025-01-29 13:50:00,211.58,211.71,211.3,211.3,9059.0,210.0732,210.2023,209.7952,209.7952,9059.0
2025-01-29 14:00:00,211.21,211.23,210.38,210.44,16515.0,209.7059,209.7257,208.8818,208.9413,16515.0
2025-01-29 14:10:00,210.34,210.58,210.25,210.34,9178.0,208.8421,209.0803,208.7527,208.8421,9178.0
2025-01-29 14:20:00,210.36,210.42,210.13,210.34,11099.0,208.8619,208.9215,208.6335,208.8421,11099.0
2025-01-29 14:30:00,210.31,210.72,210.26,210.54,24545.0,208.8123,209.2193,208.7626,209.0406,24545.0
2025-01-29 14:40:00,210.64,210.85,210.3,210.51,17397.0,209.1399,209.3484,208.8023,209.0108,17397.0
2025-01-29 14:50:00,210.56,210.92,210.21,210.68,35563.0,209.0605,209.4179,208.713,209.1796,35563.0
2025-01-29 15:00:00,210.7,210.89,210.61,210.74,46972.0,209.1995,209.3881,209.1101,209.2392,46972.0
2025-01-29 15:10:00,210.78,210.96,210.33,210.58,37801.0,209.2789,209.4576,208.8321,209.0803,37801.0
2025-01-29 15:20:00,210.61,211.0,210.54,210.71,27712.0,209.1101,209.4974,209.0406,209.2094,27712.0
2025-01-29 15:30:00,210.76,210.76,209.88,209.93,35983.0,209.2591,209.2591,208.3853,208.435,35983.0
2025-01-29 15:40:00,209.91,210.53,209.91,210.39,64740.0,208.4151,209.0307,208.4151,208.8917,64740.0
2025-01-29 15:50:00,210.42,210.82,209.43,209.7,208909.0,208.9215,209.3186,207.9385,208.2066,208909.0
2025-01-30 09:30:00,215.49,221.25,214.71,220.56,170181.0,213.9554,219.6744,213.1809,218.9893,170181.0
2025-01-30 09:40:00,220.86,220.86,218.86,219.45,78322.0,219.2871,219.2871,217.3014,217.8872,78322.0
2025-01-30 09:50:00,219.47,220.11,219.07,219.78,90808.0,217.907,218.5425,217.5099,218.2148,90808.0
2025-01-30 10:00:00,219.78,220.65,218.54,218.97,105515.0,218.2148,219.0786,216.9837,217.4106,105515.0
2025-01-30 10:10:00,219.07,220.62,218.67,220.6,70565.0,217.5099,219.0488,217.1127,219.029,70565.0
2025-01-30 10:20:00,220.29,220.55,219.28,219.63,47010.0,218.7212,218.9793,217.7184,218.0659,47010.0
2025-01-30 10:30:00,219.64,219.93,219.02,219.7,53254.0,218.0758,218.3638,217.4602,218.1354,53254.0
2025-01-30 10:40:00,219.59,220.76,219.38,220.69,50897.0,218.0262,219.1878,217.8177,219.1183,50897.0
2025-01-30 10:50:00,220.47,220.47,219.63,219.81,38490.0,218.8999,218.8999,218.0659,218.2446,38490.0
2025-01-30 11:00:00,219.79,220.06,219.56,219.87,25184.0,218.2248,218.4928,217.9964,218.3042,25184.0
2025-01-30 11:10:00,219.96,220.12,219.45,219.83,31822.0,218.3935,218.5524,217.8872,218.2645,31822.0
2025-01-30 11:20:00,219.84,220.26,219.52,220.22,35952.0,218.2744,218.6914,217.9567,218.6517,35952.0
2025-01-30 11:30:00,220.21,220.57,220.07,220.51,42421.0,218.6418,218.9992,218.5028,218.9396,42421.0
2025-01-30 11:40:00,220.4,220.45,219.86,220.12,15203.0,218.8304,218.8801,218.2943,218.5524,15203.0
2025-01-30 11:50:00,220.12,220.35,219.91,220.03,22720.0,218.5524,218.7808,218.3439,218.463,22720.0
2025-01-30 12:00:00,220.08,220.08,219.4,219.5,39361.0,218.5127,218.5127,217.8375,217.9368,39361.0
2025-01-30 12:10:00,219.45,219.45,218.06,218.11,33327.0,217.8872,217.8872,216.5071,216.5567,33327.0
2025-01-30 12:20:00,218.07,218.26,217.5,218.26,28525.0,216.517,216.7056,215.9511,216.7056,28525.0
2025-01-30 12:30:00,218.23,219.31,218.18,219.18,23531.0,216.6759,217.7482,216.6262,217.6191,23531.0
2025-01-30 12:40:00,219.18,219.83,219.18,219.75,12104.0,217.6191,218.2645,217.6191,218.185,12104.0
2025-01-30 12:50:00,219.66,219.7,219.41,219.62,21142.0,218.0957,218.1354,217.8475,218.056,21142.0
2025-01-30 13:00:00,219.63,219.67,218.89,219.05,34079.0,218.0659,218.1056,217.3312,217.49,34079.0
2025-01-30 13:10:00,219.09,219.28,219.03,219.14,17451.0,217.5297,217.7184,217.4702,217.5794,17451.0
2025-01-30 13:20:00,219.2,219.48,219.1,219.24,17716.0,217.639,217.917,217.5397,217.6787,17716.0
2025-01-30 13:30:00,219.24,219.69,218.88,219.66,16753.0,217.6787,218.1255,217.3212,218.0957,16753.0
2025-01-30 13:40:00,219.67,219.68,219.44,219.47,11003.0,218.1056,218.1155,217.8772,217.907,11003.0
2025-01-30 13:50:00,219.56,219.6,219.19,219.38,12138.0,217.9964,218.0361,217.629,217.8177,12138.0
2025-01-30 14:00:00,219.34,219.55,219.26,219.39,19885.0,217.778,217.9865,217.6985,217.8276,19885.0
2025-01-30 14:10:00,219.28,219.43,219.02,219.29,28855.0,217.7184,217.8673,217.4602,217.7283,28855.0
2025-01-30 14:20:00,219.29,219.61,219.21,219.55,15692.0,217.7283,218.046,217.6489,217.9865,15692.0
2025-01-30 14:30:00,219.52,219.54,219.2,219.48,15597.0,217.9567,217.9765,217.639,217.917,15597.0
2025-01-30 14:40:00,219.4,219.66,219.29,219.59,14924.0,217.8375,218.0957,217.7283,218.0262,14924.0
2025-01-30 14:50:00,219.57,220.5,219.4,220.5,50856.0,218.0063,218.9297,217.8375,218.9297,50856.0
2025-01-30 15:00:00,220.45,221.32,220.4,221.31,25606.0,218.8801,219.7439,218.8304,219.7339,25606.0
2025-01-30 15:10:00,221.3,221.56,220.99,221.56,50508.0,219.724,219.9821,219.4162,219.9821,50508.0
2025-01-30 15:20:00,221.49,221.77,221.24,221.24,23376.0,219.9126,220.1907,219.6644,219.6644,23376.0
2025-01-30 15:30:00,221.34,221.64,220.64,220.7,43916.0,219.7637,220.0616,219.0687,219.1283,43916.0
2025-01-30 15:40:00,220.54,221.18,219.81,221.1,49043.0,218.9694,219.6049,218.2446,219.5254,49043.0
2025-01-30 15:50:00,221.26,222.73,221.23,222.46,210902.0,219.6843,221.1438,219.6545,220.8757,210902.0
2025-01-31 09:30:00,221.6,221.95,220.33,220.73,46804.0,220.0219,220.3694,218.7609,219.1581,46804.0
2025-01-31 09:40:00,220.46,220.76,219.67,219.97,18050.0,218.89,219.1878,218.1056,218.4035,18050.0
2025-01-31 09:50:00,219.9,220.71,219.9,220.05,17094.0,218.334,219.1382,218.334,218.4829,17094.0
2025-01-31 10:00:00,220.32,221.12,219.9,221.1,23110.0,218.751,219.5453,218.334,219.5254,23110.0
2025-01-31 10:10:00,221.14,221.88,220.99,221.6,58652.0,219.5651,220.2999,219.4162,220.0219,58652.0
2025-01-31 10:20:00,221.57,221.94,221.38,221.73,15805.0,219.9921,220.3594,219.8034,220.1509,15805.0
2025-01-31 10:30:00,221.76,221.88,221.54,221.77,6421.0,220.1807,220.2999,219.9623,220.1907,6421.0
2025-01-31 10:40:00,221.84,221.99,221.15,221.69,18531.0,220.2602,220.4091,219.5751,220.1112,18531.0
2025-01-31 10:50:00,221.73,222.21,221.71,222.21,12812.0,220.1509,220.6275,220.1311,220.6275,12812.0
2025-01-31 11:00:00,222.21,222.28,221.7,222.22,21242.0,220.6275,220.697,220.1212,220.6374,21242.0
2025-01-31 11:10:00,222.22,222.45,222.13,222.33,12071.0,220.6374,220.8658,220.5481,220.7467,12071.0
2025-01-31 11:20:00,222.26,222.26,221.76,221.81,15424.0,220.6772,220.6772,220.1807,220.2304,15424.0
2025-01-31 11:30:00,221.83,222.17,221.7,222.17,7382.0,220.2502,220.5878,220.1212,220.5878,7382.0
2025-01-31 11:40:00,222.19,222.29,221.65,221.74,10640.0,220.6077,220.7069,220.0715,220.1609,10640.0
2025-01-31 11:50:00,221.74,221.8,221.62,221.7,23458.0,220.1609,220.2204,220.0417,220.1212,23458.0
2025-01-31 12:00:00,221.75,221.99,221.65,221.99,9934.0,220.1708,220.4091,220.0715,220.4091,9934.0
2025-01-31 12:10:00,221.93,221.93,221.32,221.74,20310.0,220.3495,220.3495,219.7439,220.1609,20310.0
2025-01-31 12:20:00,221.67,222.03,221.66,222.01,4755.0,220.0914,220.4488,220.0814,220.4289,4755.0
2025-01-31 12:30:00,222.07,222.18,221.97,221.97,4841.0,220.4885,220.5977,220.3892,220.3892,4841.0
2025-01-31 12:40:00,221.95,222.2,221.85,221.92,6455.0,220.3694,220.6176,220.2701,220.3396,6455.0
2025-01-31 12:50:00,221.93,222.14,221.79,221.85,8856.0,220.3495,220.558,220.2105,220.2701,8856.0
2025-01-31 13:00:00,221.79,222.05,221.71,221.93,9227.0,220.2105,220.4687,220.1311,220.3495,9227.0
2025-01-31 13:10:00,221.93,221.96,221.44,221.55,16239.0,220.3495,220.3793,219.863,219.9722,16239.0
2025-01-31 13:20:00,221.47,221.71,221.23,221.47,17824.0,219.8928,220.1311,219.6545,219.8928,17824.0
2025-01-31 13:30:00,221.3,221.33,221.03,221.17,8436.0,219.724,219.7538,219.4559,219.5949,8436.0
2025-01-31 13:40:00,221.14,221.65,221.14,221.63,13070.0,219.5651,220.0715,219.5651,220.0516,13070.0
2025-01-31 13:50:00,221.63,221.83,221.34,221.42,12621.0,220.0516,220.2502,219.7637,219.8431,12621.0
2025-01-31 14:00:00,221.4,221.4,220.27,220.41,10136.0,219.8233,219.8233,218.7013,218.8403,10136.0
2025-01-31 14:10:00,220.56,220.89,220.25,220.26,19929.0,218.9893,219.3169,218.6815,218.6914,19929.0
2025-01-31 14:20:00,220.25,220.56,220.24,220.46,12429.0,218.6815,218.9893,218.6715,218.89,12429.0
2025-01-31 14:30:00,220.5,220.76,220.47,220.56,6618.0,218.9297,219.1878,218.8999,218.9893,6618.0
2025-01-31 14:40:00,220.59,220.72,220.36,220.68,10288.0,219.0191,219.1481,218.7907,219.1084,10288.0
2025-01-31 14:50:00,220.6,220.81,220.37,220.61,11554.0,219.029,219.2375,218.8006,219.0389,11554.0
2025-01-31 15:00:00,220.48,220.79,220.22,220.58,16127.0,218.9098,219.2176,218.6517,219.0091,16127.0
2025-01-31 15:10:00,220.5,221.09,220.48,220.97,18917.0,218.9297,219.5155,218.9098,219.3963,18917.0
2025-01-31 15:20:00,221.02,221.14,220.84,220.99,16636.0,219.446,219.5651,219.2673,219.4162,16636.0
2025-01-31 15:30:00,220.98,221.1,220.86,220.91,17486.0,219.4063,219.5254,219.2871,219.3368,17486.0
2025-01-31 15:40:00,220.91,221.02,220.56,220.71,41563.0,219.3368,219.446,218.9893,219.1382,41563.0
2025-01-31 15:50:00,220.66,220.69,219.98,220.23,176937.0,219.0886,219.1183,218.4134,218.6616,176937.0
2025-02-03 09:30:00,218.91,222.34,218.51,222.33,75503.0,217.351,220.7566,216.9539,220.7467,75503.0
2025-02-03 09:40:00,222.15,223.28,221.74,223.28,51441.0,220.5679,221.6899,220.1609,221.6899,51441.0
2025-02-03 09:50:00,223.28,224.17,223.01,223.02,63632.0,221.6899,222.5736,221.4218,221.4318,63632.0
2025-02-03 10:00:00,223.01,225.33,221.93,225.33,56709.0,221.4218,223.7253,220.3495,223.7253,56709.0
2025-02-03 10:10:00,225.32,225.5,224.63,224.94,43030.0,223.7154,223.8941,223.0303,223.3381,43030.0
2025-02-03 10:20:00,224.94,225.38,224.53,225.32,31976.0,223.3381,223.7749,222.931,223.7154,31976.0
2025-02-03 10:30:00,225.45,225.55,224.63,225.19,27110.0,223.8444,223.9437,223.0303,223.5863,27110.0
2025-02-03 10:40:00,225.19,225.78,224.52,224.78,57569.0,223.5863,224.1721,222.9211,223.1792,57569.0
2025-02-03 10:50:00,224.58,224.96,224.4,224.6,24790.0,222.9806,223.3579,222.8019,223.0005,24790.0
2025-02-03 11:00:00,224.5,225.19,224.14,224.62,35600.0,222.9012,223.5863,222.5438,223.0204,35600.0
2025-02-03 11:10:00,224.62,225.13,224.39,225.12,16215.0,223.0204,223.5267,222.792,223.5168,16215.0
2025-02-03 11:20:00,225.02,225.5,224.92,225.11,25715.0,223.4175,223.8941,223.3182,223.5069,25715.0
2025-02-03 11:30:00,225.12,225.61,224.82,225.57,25811.0,223.5168,224.0033,223.2189,223.9636,25811.0
2025-02-03 11:40:00,225.65,225.89,225.16,225.82,24103.0,224.043,224.2813,223.5565,224.2118,24103.0
2025-02-03 11:50:00,225.81,225.81,224.81,225.1,23969.0,224.2019,224.2019,223.209,223.4969,23969.0
2025-02-03 12:00:00,224.93,224.95,224.42,224.52,15037.0,223.3281,223.348,222.8218,222.9211,15037.0
2025-02-03 12:10:00,224.55,224.88,224.27,224.59,10851.0,222.9509,223.2785,222.6728,222.9906,10851.0
2025-02-03 12:20:00,224.59,225.13,224.58,224.58,12209.0,222.9906,223.5267,222.9806,222.9806,12209.0
2025-02-03 12:30:00,224.54,224.54,223.97,224.09,10669.0,222.9409,222.9409,222.375,222.4941,10669.0
2025-02-03 12:40:00,224.1,224.35,223.78,223.9,18668.0,222.5041,222.7523,222.1863,222.3055,18668.0
2025-02-03 12:50:00,223.79,224.11,223.69,223.94,11225.0,222.1963,222.514,222.097,222.3452,11225.0
2025-02-03 13:00:00,223.67,224.04,223.4,223.64,13093.0,222.0771,222.4445,221.809,222.0473,13093.0
2025-02-03 13:10:00,223.65,224.07,223.65,223.81,11872.0,222.0573,222.4743,222.0573,222.2161,11872.0
2025-02-03 13:20:00,223.81,224.38,223.71,224.12,10160.0,222.2161,222.7821,222.1168,222.5239,10160.0
2025-02-03 13:30:00,224.2,224.38,224.08,224.18,14089.0,222.6033,222.7821,222.4842,222.5835,14089.0
2025-02-03 13:40:00,224.14,224.53,223.97,224.33,12600.0,222.5438,222.931,222.375,222.7324,12600.0
2025-02-03 13:50:00,224.44,224.48,224.2,224.38,10156.0,222.8416,222.8814,222.6033,222.7821,10156.0
2025-02-03 14:00:00,224.31,224.42,223.9,223.96,11665.0,222.7126,222.8218,222.3055,222.3651,11665.0
2025-02-03 14:10:00,224.02,224.65,224.02,224.64,20239.0,222.4246,223.0501,222.4246,223.0402,20239.0
2025-02-03 14:20:00,224.68,224.68,224.3,224.44,22765.0,223.0799,223.0799,222.7026,222.8416,22765.0
2025-02-03 14:30:00,224.44,224.49,224.04,224.09,10469.0,222.8416,222.8913,222.4445,222.4941,10469.0
2025-02-03 14:40:00,224.0,224.28,223.93,224.27,18711.0,222.4048,222.6828,222.3353,222.6728,18711.0
2025-02-03 14:50:00,224.27,224.39,223.95,224.11,27171.0,222.6728,222.792,222.3551,222.514,27171.0
2025-02-03 15:00:00,224.12,224.17,224.03,224.06,10653.0,222.5239,222.5736,222.4346,222.4643,10653.0
2025-02-03 15:10:00,223.99,223.99,223.7,223.83,15402.0,222.3948,222.3948,222.1069,222.236,15402.0
2025-02-03 15:20:00,223.76,223.78,223.12,223.12,20647.0,222.1665,222.1863,221.531,221.531,20647.0
2025-02-03 15:30:00,223.12,223.65,222.98,223.62,24894.0,221.531,222.0573,221.392,222.0275,24894.0
2025-02-03 15:40:00,223.59,224.1,223.54,224.03,40479.0,221.9977,222.5041,221.948,222.4346,40479.0
2025-02-03 15:50:00,224.03,224.2,223.58,223.78,163243.0,222.4346,222.6033,221.9878,222.1863,163243.0
2025-02-04 09:30:00,222.12,223.2,221.69,222.26,67461.0,220.5382,221.6105,220.1112,220.6772,67461.0
2025-02-04 09:40:00,222.26,223.5,222.23,223.4,13479.0,220.6772,221.9083,220.6474,221.809,13479.0
2025-02-04 09:50:00,223.5,223.5,222.8,223.01,13827.0,221.9083,221.9083,221.2133,221.4218,13827.0
2025-02-04 10:00:00,222.92,223.19,222.38,223.03,20358.0,221.3325,221.6005,220.7963,221.4417,20358.0
2025-02-04 10:10:00,223.08,223.69,222.99,223.44,15237.0,221.4913,222.097,221.402,221.8488,15237.0
2025-02-04 10:20:00,223.53,223.78,223.17,223.17,26055.0,221.9381,222.1863,221.5807,221.5807,26055.0
2025-02-04 10:30:00,223.2,223.2,222.43,222.55,15926.0,221.6105,221.6105,220.846,220.9651,15926.0
2025-02-04 10:40:00,222.46,222.61,222.11,222.11,15603.0,220.8757,221.0247,220.5282,220.5282,15603.0
2025-02-04 10:50:00,222.17,222.41,221.93,221.96,25017.0,220.5878,220.8261,220.3495,220.3793,25017.0
2025-02-04 11:00:00,222.01,222.61,221.98,222.6,7514.0,220.4289,221.0247,220.3992,221.0147,7514.0
2025-02-04 11:10:00,222.6,223.02,222.6,222.81,6812.0,221.0147,221.4318,221.0147,221.2232,6812.0
2025-02-04 11:20:00,222.95,223.15,222.8,223.15,8423.0,221.3622,221.5608,221.2133,221.5608,8423.0
2025-02-04 11:30:00,223.15,223.16,222.85,222.85,5467.0,221.5608,221.5708,221.263,221.263,5467.0
2025-02-04 11:40:00,222.85,223.03,222.68,222.88,15037.0,221.263,221.4417,221.0942,221.2927,15037.0
2025-02-04 11:50:00,222.82,223.16,222.77,223.15,5867.0,221.2332,221.5708,221.1835,221.5608,5867.0
2025-02-04 12:00:00,223.16,223.43,223.07,223.41,6268.0,221.5708,221.8388,221.4814,221.819,6268.0
2025-02-04 12:10:00,223.41,223.43,223.18,223.34,7206.0,221.819,221.8388,221.5906,221.7495,7206.0
2025-02-04 12:20:00,223.35,223.46,223.22,223.25,9682.0,221.7594,221.8686,221.6303,221.6601,9682.0
2025-02-04 12:30:00,223.3,223.51,223.0,223.39,10098.0,221.7098,221.9183,221.4119,221.7991,10098.0
2025-02-04 12:40:00,223.59,223.83,223.34,223.68,16256.0,221.9977,222.236,221.7495,222.087,16256.0
2025-02-04 12:50:00,223.65,223.8,223.64,223.73,9457.0,222.0573,222.2062,222.0473,222.1367,9457.0
2025-02-04 13:00:00,223.81,223.91,223.78,223.78,10969.0,222.2161,222.3154,222.1863,222.1863,10969.0
2025-02-04 13:10:00,223.76,223.87,223.65,223.87,12807.0,222.1665,222.2757,222.0573,222.2757,12807.0
2025-02-04 13:20:00,223.82,223.82,223.49,223.58,7728.0,222.2261,222.2261,221.8984,221.9878,7728.0
2025-02-04 13:30:00,223.53,223.63,223.27,223.27,7163.0,221.9381,222.0374,221.68,221.68,7163.0
2025-02-04 13:40:00,223.39,223.55,223.23,223.24,15611.0,221.7991,221.958,221.6403,221.6502,15611.0
2025-02-04 13:50:00,223.3,223.72,223.29,223.72,13911.0,221.7098,222.1268,221.6998,222.1268,13911.0
2025-02-04 14:00:00,223.72,223.8,223.56,223.7,6828.0,222.1268,222.2062,221.9679,222.1069,6828.0
2025-02-04 14:10:00,223.71,223.83,223.59,223.71,13428.0,222.1168,222.236,221.9977,222.1168,13428.0
2025-02-04 14:20:00,223.76,224.1,223.72,223.84,22640.0,222.1665,222.5041,222.1268,222.2459,22640.0
2025-02-04 14:30:00,223.84,223.93,222.96,223.03,41989.0,222.2459,222.3353,221.3722,221.4417,41989.0
2025-02-04 14:40:00,223.06,223.12,222.69,222.82,21105.0,221.4715,221.531,221.1041,221.2332,21105.0
2025-02-04 14:50:00,222.82,223.15,222.74,222.81,155140.0,221.2332,221.5608,221.1537,221.2232,155140.0
2025-02-04 15:00:00,222.81,222.84,222.45,222.75,15841.0,221.2232,221.253,220.8658,221.1637,15841.0
2025-02-04 15:10:00,222.73,222.79,222.51,222.61,17063.0,221.1438,221.2034,220.9254,221.0247,17063.0
2025-02-04 15:20:00,222.59,222.59,222.26,222.29,16484.0,221.0048,221.0048,220.6772,220.7069,16484.0
2025-02-04 15:30:00,222.29,222.4,222.04,222.12,18151.0,220.7069,220.8162,220.4587,220.5382,18151.0
2025-02-04 15:40:00,222.15,222.16,221.75,221.95,31622.0,220.5679,220.5779,220.1708,220.3694,31622.0
2025-02-04 15:50:00,221.96,222.59,221.91,222.18,152586.0,220.3793,221.0048,220.3297,220.5977,152586.0
2025-02-05 09:30:00,223.6,224.89,223.55,224.15,50946.0,222.0076,223.2884,221.958,222.5537,50946.0
2025-02-05 09:40:00,224.23,224.42,223.34,223.37,19353.0,222.6331,222.8218,221.7495,221.7793,19353.0
2025-02-05 09:50:00,223.49,224.1,223.3,224.09,19117.0,221.8984,222.5041,221.7098,222.4941,19117.0
2025-02-05 10:00:00,224.08,224.25,223.04,223.63,23536.0,222.4842,222.653,221.4516,222.0374,23536.0
2025-02-05 10:10:00,223.61,223.8,223.29,223.58,13679.0,222.0175,222.2062,221.6998,221.9878,13679.0
2025-02-05 10:20:00,223.58,223.67,223.35,223.38,6863.0,221.9878,222.0771,221.7594,221.7892,6863.0
2025-02-05 10:30:00,223.38,223.48,223.06,223.38,10035.0,221.7892,221.8885,221.4715,221.7892,10035.0
2025-02-05 10:40:00,223.46,223.67,223.46,223.47,3389.0,221.8686,222.0771,221.8686,221.8785,3389.0
2025-02-05 10:50:00,223.78,223.83,223.31,223.31,8496.0,222.1863,222.236,221.7197,221.7197,8496.0
2025-02-05 11:00:00,223.39,223.39,223.0,223.38,14509.0,221.7991,221.7991,221.4119,221.7892,14509.0
2025-02-05 11:10:00,223.4,223.53,223.1,223.14,11677.0,221.809,221.9381,221.5112,221.5509,11677.0
2025-02-05 11:20:00,223.14,223.36,223.04,223.35,5553.0,221.5509,221.7693,221.4516,221.7594,5553.0
2025-02-05 11:30:00,223.5,223.78,223.49,223.59,5475.0,221.9083,222.1863,221.8984,221.9977,5475.0
2025-02-05 11:40:00,223.66,223.95,223.65,223.94,4204.0,222.0672,222.3551,222.0573,222.3452,4204.0
2025-02-05 11:50:00,224.0,224.13,223.96,224.13,5500.0,222.4048,222.5338,222.3651,222.5338,5500.0
2025-02-05 12:00:00,224.12,224.12,223.67,223.88,68213.0,222.5239,222.5239,222.0771,222.2856,68213.0
2025-02-05 12:10:00,223.95,224.37,223.84,224.36,5338.0,222.3551,222.7721,222.2459,222.7622,5338.0
2025-02-05 12:20:00,224.18,224.32,224.12,224.22,4814.0,222.5835,222.7225,222.5239,222.6232,4814.0
2025-02-05 12:30:00,224.25,224.32,224.14,224.21,7721.0,222.653,222.7225,222.5438,222.6133,7721.0
2025-02-05 12:40:00,224.3,224.49,224.18,224.43,20070.0,222.7026,222.8913,222.5835,222.8317,20070.0
2025-02-05 12:50:00,224.43,224.51,224.3,224.47,11470.0,222.8317,222.9111,222.7026,222.8714,11470.0
2025-02-05 13:00:00,224.43,224.56,224.29,224.36,8258.0,222.8317,222.9608,222.6927,222.7622,8258.0
2025-02-05 13:10:00,224.34,224.39,224.27,224.38,3501.0,222.7423,222.792,222.6728,222.7821,3501.0
2025-02-05 13:20:00,224.38,224.62,224.36,224.62,11861.0,222.7821,223.0204,222.7622,223.0204,11861.0
2025-02-05 13:30:00,224.59,224.94,224.47,224.94,42904.0,222.9906,223.3381,222.8714,223.3381,42904.0
2025-02-05 13:40:00,224.85,224.93,224.69,224.84,7556.0,223.2487,223.3281,223.0899,223.2388,7556.0
2025-02-05 13:50:00,224.84,224.91,224.51,224.63,6494.0,223.2388,223.3083,222.9111,223.0303,6494.0
2025-02-05 14:00:00,224.61,225.14,224.58,225.09,13145.0,223.0104,223.5367,222.9806,223.487,13145.0
2025-02-05 14:10:00,225.09,225.13,224.95,224.95,5337.0,223.487,223.5267,223.348,223.348,5337.0
2025-02-05 14:20:00,224.97,225.02,224.83,224.93,13412.0,223.3679,223.4175,223.2289,223.3281,13412.0
2025-02-05 14:30:00,224.88,224.97,224.85,224.92,16146.0,223.2785,223.3679,223.2487,223.3182,16146.0
2025-02-05 14:40:00,224.94,225.01,224.74,225.01,51329.0,223.3381,223.4076,223.1395,223.4076,51329.0
2025-02-05 14:50:00,225.02,225.05,224.8,224.92,11463.0,223.4175,223.4473,223.1991,223.3182,11463.0
2025-02-05 15:00:00,225.0,225.09,224.8,224.94,18591.0,223.3976,223.487,223.1991,223.3381,18591.0
2025-02-05 15:10:00,224.95,224.98,224.67,224.73,9675.0,223.348,223.3778,223.07,223.1296,9675.0
2025-02-05 15:20:00,224.69,224.79,224.53,224.56,6661.0,223.0899,223.1891,222.931,222.9608,6661.0
2025-02-05 15:30:00,224.6,224.73,224.47,224.6,9816.0,223.0005,223.1296,222.8714,223.0005,9816.0
2025-02-05 15:40:00,224.57,224.75,224.5,224.62,16108.0,222.9707,223.1494,222.9012,223.0204,16108.0
2025-02-05 15:50:00,224.68,224.89,224.23,224.85,85132.0,223.0799,223.2884,222.6331,223.2487,85132.0
2025-02-06 09:30:00,224.63,224.95,224.31,224.38,23920.0,223.0303,223.348,222.7126,222.7821,23920.0
2025-02-06 09:40:00,224.42,224.59,224.19,224.42,8694.0,222.8218,222.9906,222.5934,222.8218,8694.0
2025-02-06 09:50:00,224.31,224.59,223.81,224.09,14988.0,222.7126,222.9906,222.2161,222.4941,14988.0
2025-02-06 10:00:00,223.94,224.81,223.93,224.64,14751.0,222.3452,223.209,222.3353,223.0402,14751.0
2025-02-06 10:10:00,224.67,224.83,224.19,224.2,17441.0,223.07,223.2289,222.5934,222.6033,17441.0
2025-02-06 10:20:00,224.22,224.4,223.52,223.72,16140.0,222.6232,222.8019,221.9282,222.1268,16140.0
2025-02-06 10:30:00,223.67,224.09,223.58,223.9,27475.0,222.0771,222.4941,221.9878,222.3055,27475.0
2025-02-06 10:40:00,224.1,224.36,224.06,224.1,7990.0,222.5041,222.7622,222.4643,222.5041,7990.0
2025-02-06 10:50:00,224.2,224.21,223.78,223.91,7818.0,222.6033,222.6133,222.1863,222.3154,7818.0
2025-02-06 11:00:00,223.84,224.21,223.66,224.12,15438.0,222.2459,222.6133,222.0672,222.5239,15438.0
2025-02-06 11:10:00,224.12,224.59,224.11,224.51,16126.0,222.5239,222.9906,222.514,222.9111,16126.0
2025-02-06 11:20:00,224.51,224.81,224.44,224.62,17367.0,222.9111,223.209,222.8416,223.0204,17367.0
2025-02-06 11:30:00,224.64,225.0,224.56,224.61,10184.0,223.0402,223.3976,222.9608,223.0104,10184.0
2025-02-06 11:40:00,224.66,224.95,224.58,224.78,4200.0,223.0601,223.348,222.9806,223.1792,4200.0
2025-02-06 11:50:00,224.76,224.98,224.54,224.54,10012.0,223.1594,223.3778,222.9409,222.9409,10012.0
2025-02-06 12:00:00,224.67,225.02,224.66,224.96,5800.0,223.07,223.4175,223.0601,223.3579,5800.0
2025-02-06 12:10:00,224.96,225.07,224.89,225.0,10853.0,223.3579,223.4672,223.2884,223.3976,10853.0
2025-02-06 12:20:00,224.99,225.52,224.98,225.3,27316.0,223.3877,223.9139,223.3778,223.6955,27316.0
2025-02-06 12:30:00,225.3,225.3,225.1,225.2,11229.0,223.6955,223.6955,223.4969,223.5962,11229.0
2025-02-06 12:40:00,225.19,225.27,225.05,225.19,10124.0,223.5863,223.6657,223.4473,223.5863,10124.0
2025-02-06 12:50:00,225.2,225.2,225.07,225.07,7054.0,223.5962,223.5962,223.4672,223.4672,7054.0
2025-02-06 13:00:00,225.08,225.47,225.07,225.33,5387.0,223.4771,223.8643,223.4672,223.7253,5387.0
2025-02-06 13:10:00,225.44,225.57,225.36,225.57,9291.0,223.8345,223.9636,223.7551,223.9636,9291.0
2025-02-06 13:20:00,225.63,225.66,225.3,225.42,8972.0,224.0232,224.0529,223.6955,223.8147,8972.0
2025-02-06 13:30:00,225.42,225.57,225.3,225.36,3534.0,223.8147,223.9636,223.6955,223.7551,3534.0
2025-02-06 13:40:00,225.31,225.35,225.09,225.18,5926.0,223.7054,223.7452,223.487,223.5764,5926.0
2025-02-06 13:50:00,225.17,225.32,225.16,225.21,3440.0,223.5664,223.7154,223.5565,223.6062,3440.0
2025-02-06 14:00:00,225.19,225.42,225.1,225.29,10987.0,223.5863,223.8147,223.4969,223.6856,10987.0
2025-02-06 14:10:00,225.27,225.37,225.07,225.19,8361.0,223.6657,223.765,223.4672,223.5863,8361.0
2025-02-06 14:20:00,225.2,225.25,224.91,224.94,6533.0,223.5962,223.6459,223.3083,223.3381,6533.0
2025-02-06 14:30:00,224.92,224.92,224.43,224.66,7045.0,223.3182,223.3182,222.8317,223.0601,7045.0
2025-02-06 14:40:00,224.65,224.83,224.52,224.83,18938.0,223.0501,223.2289,222.9211,223.2289,18938.0
2025-02-06 14:50:00,224.83,224.94,224.7,224.7,6276.0,223.2289,223.3381,223.0998,223.0998,6276.0
2025-02-06 15:00:00,224.7,224.99,224.66,224.95,8006.0,223.0998,223.3877,223.0601,223.348,8006.0
2025-02-06 15:10:00,224.95,225.15,224.93,224.99,10653.0,223.348,223.5466,223.3281,223.3877,10653.0
2025-02-06 15:20:00,224.95,225.04,224.76,224.81,19266.0,223.348,223.4374,223.1594,223.209,19266.0
2025-02-06 15:30:00,224.81,224.85,224.5,224.59,17985.0,223.209,223.2487,222.9012,222.9906,17985.0
2025-02-06 15:40:00,224.55,224.76,224.27,224.69,33779.0,222.9509,223.1594,222.6728,223.0899,33779.0
2025-02-06 15:50:00,224.74,225.16,224.7,224.87,121640.0,223.1395,223.5565,223.0998,223.2686,121640.0
2025-02-07 09:30:00,224.88,225.34,223.9,224.16,28703.0,223.2785,223.7352,222.3055,222.5636,28703.0
2025-02-07 09:40:00,224.05,224.76,224.05,224.45,5749.0,222.4544,223.1594,222.4544,222.8516,5749.0
2025-02-07 09:50:00,224.45,225.53,224.36,225.53,13114.0,222.8516,223.9239,222.7622,223.9239,13114.0
2025-02-07 10:00:00,225.22,225.99,225.0,225.87,18440.0,223.6161,224.3806,223.3976,224.2615,18440.0
2025-02-07 10:10:00,225.82,226.0,225.52,225.81,22642.0,224.2118,224.3905,223.9139,224.2019,22642.0
2025-02-07 10:20:00,225.81,225.81,225.25,225.26,6366.0,224.2019,224.2019,223.6459,223.6558,6366.0
2025-02-07 10:30:00,225.26,225.63,225.17,225.45,7036.0,223.6558,224.0232,223.5664,223.8444,7036.0
2025-02-07 10:40:00,225.49,225.89,225.48,225.82,5591.0,223.8842,224.2813,223.8742,224.2118,5591.0
2025-02-07 10:50:00,225.58,226.0,225.01,225.37,20318.0,223.9735,224.3905,223.4076,223.765,20318.0
2025-02-07 11:00:00,225.49,225.6,225.09,225.32,15249.0,223.8842,223.9934,223.487,223.7154,15249.0
2025-02-07 11:10:00,225.24,225.83,225.16,225.81,10900.0,223.6359,224.2217,223.5565,224.2019,10900.0
2025-02-07 11:20:00,225.83,225.93,225.27,225.4,6484.0,224.2217,224.321,223.6657,223.7948,6484.0
2025-02-07 11:30:00,225.37,225.71,225.36,225.65,5678.0,223.765,224.1026,223.7551,224.043,5678.0
2025-02-07 11:40:00,225.53,225.66,225.3,225.39,4539.0,223.9239,224.0529,223.6955,223.7849,4539.0
2025-02-07 11:50:00,225.4,225.5,225.18,225.29,8492.0,223.7948,223.8941,223.5764,223.6856,8492.0
2025-02-07 12:00:00,225.29,225.78,225.1,225.78,13037.0,223.6856,224.1721,223.4969,224.1721,13037.0
2025-02-07 12:10:00,225.86,225.86,225.25,225.61,5946.0,224.2515,224.2515,223.6459,224.0033,5946.0
2025-02-07 12:20:00,225.49,225.74,225.47,225.59,6281.0,223.8842,224.1324,223.8643,223.9834,6281.0
2025-02-07 12:30:00,225.52,225.56,225.3,225.48,5619.0,223.9139,223.9537,223.6955,223.8742,5619.0
2025-02-07 12:40:00,225.56,225.7,225.5,225.65,5229.0,223.9537,224.0927,223.8941,224.043,5229.0
2025-02-07 12:50:00,225.49,225.85,225.49,225.7,6184.0,223.8842,224.2416,223.8842,224.0927,6184.0
2025-02-07 13:00:00,225.69,226.19,225.69,226.09,6342.0,224.0827,224.5792,224.0827,224.4799,6342.0
2025-02-07 13:10:00,226.0,226.17,225.99,226.16,5708.0,224.3905,224.5593,224.3806,224.5494,5708.0
2025-02-07 13:20:00,226.08,226.15,225.88,225.93,17596.0,224.47,224.5395,224.2714,224.321,17596.0
2025-02-07 13:30:00,225.9,226.15,225.85,226.01,7086.0,224.2912,224.5395,224.2416,224.4005,7086.0
2025-02-07 13:40:00,226.03,226.08,225.77,225.89,11523.0,224.4203,224.47,224.1622,224.2813,11523.0
2025-02-07 13:50:00,225.9,225.99,225.49,225.5,9110.0,224.2912,224.3806,223.8842,223.8941,9110.0
2025-02-07 14:00:00,225.53,225.62,225.48,225.56,6477.0,223.9239,224.0132,223.8742,223.9537,6477.0
2025-02-07 14:10:00,225.5,225.83,225.5,225.62,4976.0,223.8941,224.2217,223.8941,224.0132,4976.0
2025-02-07 14:20:00,225.64,225.66,225.48,225.48,6428.0,224.0331,224.0529,223.8742,223.8742,6428.0
2025-02-07 14:30:00,225.47,225.7,225.44,225.7,11775.0,223.8643,224.0927,223.8345,224.0927,11775.0
2025-02-07 14:40:00,225.59,225.8,225.59,225.78,10488.0,223.9834,224.192,223.9834,224.1721,10488.0
2025-02-07 14:50:00,225.76,225.79,225.43,225.43,11154.0,224.1522,224.182,223.8246,223.8246,11154.0
2025-02-07 15:00:00,225.43,225.43,225.23,225.23,12672.0,223.8246,223.8246,223.626,223.626,12672.0
2025-02-07 15:10:00,225.31,225.34,225.07,225.13,6343.0,223.7054,223.7352,223.4672,223.5267,6343.0
2025-02-07 15:20:00,225.17,225.25,225.03,225.08,11994.0,223.5664,223.6459,223.4274,223.4771,11994.0
2025-02-07 15:30:00,225.08,225.3,224.8,224.88,11801.0,223.4771,223.6955,223.1991,223.2785,11801.0
2025-02-07 15:40:00,224.95,225.12,224.89,224.98,13417.0,223.348,223.5168,223.2884,223.3778,13417.0
2025-02-07 15:50:00,224.86,225.04,224.67,224.98,99090.0,223.2586,223.4374,223.07,223.3778,99090.0
2025-02-10 09:30:00,224.76,225.38,224.25,224.5,33055.0,223.1594,223.7749,222.653,222.9012,33055.0
2025-02-10 09:40:00,224.6,224.6,223.57,224.12,9668.0,223.0005,223.0005,221.9778,222.5239,9668.0
2025-02-10 09:50:00,224.22,225.11,224.14,224.89,7001.0,222.6232,223.5069,222.5438,223.2884,7001.0
2025-02-10 10:00:00,224.96,224.96,224.56,224.82,6678.0,223.3579,223.3579,222.9608,223.2189,6678.0
2025-02-10 10:10:00,224.85,224.92,224.57,224.7,9118.0,223.2487,223.3182,222.9707,223.0998,9118.0
2025-02-10 10:20:00,224.76,225.15,224.76,225.08,2702.0,223.1594,223.5466,223.1594,223.4771,2702.0
2025-02-10 10:30:00,225.07,225.19,225.0,225.09,3089.0,223.4672,223.5863,223.3976,223.487,3089.0
2025-02-10 10:40:00,225.03,225.48,224.94,225.24,4225.0,223.4274,223.8742,223.3381,223.6359,4225.0
2025-02-10 10:50:00,225.37,225.63,225.16,225.29,12579.0,223.765,224.0232,223.5565,223.6856,12579.0
2025-02-10 11:00:00,225.39,225.45,225.09,225.32,3295.0,223.7849,223.8444,223.487,223.7154,3295.0
2025-02-10 11:10:00,225.26,225.26,224.47,224.47,3682.0,223.6558,223.6558,222.8714,222.8714,3682.0
2025-02-10 11:20:00,224.51,224.59,224.4,224.5,3385.0,222.9111,222.9906,222.8019,222.9012,3385.0
2025-02-10 11:30:00,224.48,224.69,224.4,224.62,5924.0,222.8814,223.0899,222.8019,223.0204,5924.0
2025-02-10 11:40:00,224.62,224.81,224.59,224.8,3848.0,223.0204,223.209,222.9906,223.1991,3848.0
2025-02-10 11:50:00,224.81,224.98,224.68,224.82,4398.0,223.209,223.3778,223.0799,223.2189,4398.0
2025-02-10 12:00:00,224.89,224.95,224.43,224.58,5522.0,223.2884,223.348,222.8317,222.9806,5522.0
2025-02-10 12:10:00,224.44,224.64,224.3,224.63,5126.0,222.8416,223.0402,222.7026,223.0303,5126.0
2025-02-10 12:20:00,224.77,224.77,224.47,224.62,4410.0,223.1693,223.1693,222.8714,223.0204,4410.0
2025-02-10 12:30:00,224.66,224.82,224.6,224.81,3255.0,223.0601,223.2189,223.0005,223.209,3255.0
2025-02-10 12:40:00,224.83,224.98,224.8,224.88,8650.0,223.2289,223.3778,223.1991,223.2785,8650.0
2025-02-10 12:50:00,224.94,224.95,224.81,224.83,6049.0,223.3381,223.348,223.209,223.2289,6049.0
2025-02-10 13:00:00,224.94,225.12,224.9,225.06,7762.0,223.3381,223.5168,223.2984,223.4572,7762.0
2025-02-10 13:10:00,225.08,225.2,225.05,225.12,5466.0,223.4771,223.5962,223.4473,223.5168,5466.0
2025-02-10 13:20:00,225.16,225.22,225.03,225.16,6033.0,223.5565,223.6161,223.4274,223.5565,6033.0
2025-02-10 13:30:00,225.09,225.33,224.97,225.33,6249.0,223.487,223.7253,223.3679,223.7253,6249.0
2025-02-10 13:40:00,225.33,225.53,225.3,225.53,7671.0,223.7253,223.9239,223.6955,223.9239,7671.0
2025-02-10 13:50:00,225.59,225.68,225.49,225.61,4704.0,223.9834,224.0728,223.8842,224.0033,4704.0
2025-02-10 14:00:00,225.61,225.68,225.5,225.63,4407.0,224.0033,224.0728,223.8941,224.0232,4407.0
2025-02-10 14:10:00,225.68,225.76,225.58,225.59,4615.0,224.0728,224.1522,223.9735,223.9834,4615.0
2025-02-10 14:20:00,225.64,225.88,225.54,225.56,8351.0,224.0331,224.2714,223.9338,223.9537,8351.0
2025-02-10 14:30:00,225.53,225.55,225.29,225.38,6537.0,223.9239,223.9437,223.6856,223.7749,6537.0
2025-02-10 14:40:00,225.4,225.48,225.27,225.47,3450.0,223.7948,223.8742,223.6657,223.8643,3450.0
2025-02-10 14:50:00,225.48,225.67,225.46,225.62,6419.0,223.8742,224.0629,223.8544,224.0132,6419.0
2025-02-10 15:00:00,225.56,225.88,225.56,225.75,11816.0,223.9537,224.2714,223.9537,224.1423,11816.0
2025-02-10 15:10:00,225.74,225.81,225.57,225.57,9315.0,224.1324,224.2019,223.9636,223.9636,9315.0
2025-02-10 15:20:00,225.6,225.65,225.28,225.36,8681.0,223.9934,224.043,223.6757,223.7551,8681.0
2025-02-10 15:30:00,225.34,225.57,225.2,225.57,9238.0,223.7352,223.9636,223.5962,223.9636,9238.0
2025-02-10 15:40:00,225.58,225.85,225.51,225.78,15564.0,223.9735,224.2416,223.904,224.1721,15564.0
2025-02-10 15:50:00,225.66,226.16,225.64,226.11,82124.0,224.0529,224.5494,224.0331,224.4997,82124.0
2025-02-11 09:30:00,226.09,226.09,225.14,225.32,29065.0,224.4799,224.4799,223.5367,223.7154,29065.0
2025-02-11 09:40:00,225.29,225.87,225.07,225.8,9994.0,223.6856,224.2615,223.4672,224.192,9994.0
2025-02-11 09:50:00,225.75,225.99,225.1,225.35,4691.0,224.1423,224.3806,223.4969,223.7452,4691.0
2025-02-11 10:00:00,225.42,225.96,225.35,225.72,23675.0,223.8147,224.3508,223.7452,224.1125,23675.0
2025-02-11 10:10:00,225.76,225.77,225.33,225.48,13953.0,224.1522,224.1622,223.7253,223.8742,13953.0
2025-02-11 10:20:00,225.48,225.92,225.48,225.92,12863.0,223.8742,224.3111,223.8742,224.3111,12863.0
2025-02-11 10:30:00,225.8,225.8,225.27,225.3,20676.0,224.192,224.192,223.6657,223.6955,20676.0
2025-02-11 10:40:00,225.19,225.39,225.12,225.38,8779.0,223.5863,223.7849,223.5168,223.7749,8779.0
2025-02-11 10:50:00,225.53,225.75,225.38,225.69,17199.0,223.9239,224.1423,223.7749,224.0827,17199.0
2025-02-11 11:00:00,225.69,226.08,225.58,226.08,7151.0,224.0827,224.47,223.9735,224.47,7151.0
2025-02-11 11:10:00,226.12,226.12,225.81,226.05,6946.0,224.5097,224.5097,224.2019,224.4402,6946.0
2025-02-11 11:20:00,225.84,226.08,225.53,225.72,10291.0,224.2317,224.47,223.9239,224.1125,10291.0
2025-02-11 11:30:00,225.9,225.9,225.68,225.77,8341.0,224.2912,224.2912,224.0728,224.1622,8341.0
2025-02-11 11:40:00,225.9,226.02,225.76,225.93,14350.0,224.2912,224.4104,224.1522,224.321,14350.0
2025-02-11 11:50:00,225.93,226.29,225.86,226.17,11098.0,224.321,224.6785,224.2515,224.5593,11098.0
2025-02-11 12:00:00,226.09,226.33,226.04,226.19,6953.0,224.4799,224.7182,224.4302,224.5792,6953.0
2025-02-11 12:10:00,226.19,226.24,225.93,226.14,8661.0,224.5792,224.6288,224.321,224.5295,8661.0
2025-02-11 12:20:00,226.12,226.29,225.99,226.21,8353.0,224.5097,224.6785,224.3806,224.599,8353.0
2025-02-11 12:30:00,226.21,226.34,226.16,226.28,13291.0,224.599,224.7281,224.5494,224.6685,13291.0
2025-02-11 12:40:00,226.27,226.28,226.13,226.25,9102.0,224.6586,224.6685,224.5196,224.6387,9102.0
2025-02-11 12:50:00,226.2,226.2,225.91,225.91,5248.0,224.5891,224.5891,224.3012,224.3012,5248.0
2025-02-11 13:00:00,225.94,226.01,225.79,225.97,7355.0,224.331,224.4005,224.182,224.3607,7355.0
2025-02-11 13:10:00,225.96,226.11,225.95,226.08,3987.0,224.3508,224.4997,224.3409,224.47,3987.0
2025-02-11 13:20:00,226.09,226.18,225.91,226.0,6046.0,224.4799,224.5692,224.3012,224.3905,6046.0
2025-02-11 13:30:00,226.08,226.11,225.94,226.11,5249.0,224.47,224.4997,224.331,224.4997,5249.0
2025-02-11 13:40:00,226.18,226.21,226.02,226.06,13511.0,224.5692,224.599,224.4104,224.4501,13511.0
2025-02-11 13:50:00,226.12,226.17,225.95,225.98,24862.0,224.5097,224.5593,224.3409,224.3707,24862.0
2025-02-11 14:00:00,226.05,226.05,225.65,225.65,40351.0,224.4402,224.4402,224.043,224.043,40351.0
2025-02-11 14:10:00,225.71,225.89,225.65,225.83,6593.0,224.1026,224.2813,224.043,224.2217,6593.0
2025-02-11 14:20:00,225.83,226.1,225.82,226.1,10226.0,224.2217,224.4898,224.2118,224.4898,10226.0
2025-02-11 14:30:00,226.13,226.4,226.06,226.36,12094.0,224.5196,224.7877,224.4501,224.748,12094.0
2025-02-11 14:40:00,226.41,226.51,226.34,226.41,8770.0,224.7976,224.8969,224.7281,224.7976,8770.0
2025-02-11 14:50:00,226.43,226.54,226.37,226.48,7162.0,224.8175,224.9267,224.7579,224.8671,7162.0
2025-02-11 15:00:00,226.46,226.53,226.4,226.5,10390.0,224.8473,224.9168,224.7877,224.887,10390.0
2025-02-11 15:10:00,226.49,226.52,226.29,226.36,9086.0,224.877,224.9068,224.6785,224.748,9086.0
2025-02-11 15:20:00,226.32,226.55,226.28,226.45,10089.0,224.7082,224.9366,224.6685,224.8373,10089.0
2025-02-11 15:30:00,226.55,226.66,226.14,226.14,39543.0,224.9366,225.0458,224.5295,224.5295,39543.0
2025-02-11 15:40:00,226.18,226.36,226.16,226.35,25121.0,224.5692,224.748,224.5494,224.738,25121.0
2025-02-11 15:50:00,226.38,226.89,226.38,226.75,81835.0,224.7678,225.2742,224.7678,225.1352,81835.0
2025-02-12 09:30:00,225.73,227.19,225.67,226.09,72867.0,224.1225,225.5721,224.0629,224.4799,72867.0
2025-02-12 09:40:00,226.09,226.27,225.52,225.68,14253.0,224.4799,224.6586,223.9139,224.0728,14253.0
2025-02-12 09:50:00,225.68,226.09,225.62,225.8,41150.0,224.0728,224.4799,224.0132,224.192,41150.0
2025-02-12 10:00:00,225.8,225.93,225.5,225.87,14534.0,224.192,224.321,223.8941,224.2615,14534.0
2025-02-12 10:10:00,225.87,226.7,225.73,226.7,13362.0,224.2615,225.0855,224.1225,225.0855,13362.0
2025-02-12 10:20:00,226.64,226.77,225.95,226.21,40326.0,225.026,225.155,224.3409,224.599,40326.0
2025-02-12 10:30:00,226.23,226.85,226.17,226.85,19561.0,224.6189,225.2345,224.5593,225.2345,19561.0
2025-02-12 10:40:00,226.77,227.0,226.56,226.94,7820.0,225.155,225.3834,224.9465,225.3238,7820.0
2025-02-12 10:50:00,226.95,227.08,226.65,226.8,7957.0,225.3338,225.4628,225.0359,225.1848,7957.0
2025-02-12 11:00:00,226.8,227.34,226.56,226.7,14845.0,225.1848,225.721,224.9465,225.0855,14845.0
2025-02-12 11:10:00,226.7,227.12,226.7,226.9,9471.0,225.0855,225.5026,225.0855,225.2841,9471.0
2025-02-12 11:20:00,226.79,227.03,226.68,226.98,9973.0,225.1749,225.4132,225.0657,225.3635,9973.0
2025-02-12 11:30:00,226.99,227.25,226.86,227.11,4518.0,225.3735,225.6316,225.2444,225.4926,4518.0
2025-02-12 11:40:00,227.09,227.54,227.09,227.38,9375.0,225.4728,225.9196,225.4728,225.7607,9375.0
2025-02-12 11:50:00,227.54,227.82,227.46,227.76,7407.0,225.9196,226.1976,225.8401,226.138,7407.0
2025-02-12 12:00:00,227.76,228.13,227.76,227.98,13702.0,226.138,226.5054,226.138,226.3564,13702.0
2025-02-12 12:10:00,227.97,228.41,227.97,228.1,12435.0,226.3465,226.7834,226.3465,226.4756,12435.0
2025-02-12 12:20:00,228.13,228.32,228.1,228.29,5605.0,226.5054,226.694,226.4756,226.6642,5605.0
2025-02-12 12:30:00,228.25,228.28,228.09,228.09,8173.0,226.6245,226.6543,226.4656,226.4656,8173.0
2025-02-12 12:40:00,228.13,228.37,227.84,228.35,6018.0,226.5054,226.7436,226.2174,226.7238,6018.0
2025-02-12 12:50:00,228.29,228.3,228.16,228.22,7631.0,226.6642,226.6741,226.5351,226.5947,7631.0
2025-02-12 13:00:00,228.22,228.41,228.09,228.09,7373.0,226.5947,226.7834,226.4656,226.4656,7373.0
2025-02-12 13:10:00,228.09,228.14,227.88,227.88,4695.0,226.4656,226.5153,226.2571,226.2571,4695.0
2025-02-12 13:20:00,227.9,227.91,227.72,227.84,17883.0,226.277,226.2869,226.0983,226.2174,17883.0
2025-02-12 13:30:00,227.95,227.96,227.57,227.86,10134.0,226.3266,226.3366,225.9493,226.2373,10134.0
2025-02-12 13:40:00,227.81,227.9,227.37,227.52,6854.0,226.1876,226.277,225.7508,225.8997,6854.0
2025-02-12 13:50:00,227.49,227.65,227.37,227.49,8070.0,225.8699,226.0288,225.7508,225.8699,8070.0
2025-02-12 14:00:00,227.38,227.69,227.37,227.69,12737.0,225.7607,226.0685,225.7508,226.0685,12737.0
2025-02-12 14:10:00,227.71,227.71,227.46,227.46,7085.0,226.0883,226.0883,225.8401,225.8401,7085.0
2025-02-12 14:20:00,227.6,227.75,227.55,227.61,15120.0,225.9791,226.1281,225.9295,225.9891,15120.0
2025-02-12 14:30:00,227.56,227.72,227.38,227.48,11053.0,225.9394,226.0983,225.7607,225.86,11053.0
2025-02-12 14:40:00,227.5,227.52,227.2,227.35,16807.0,225.8798,225.8997,225.582,225.7309,16807.0
2025-02-12 14:50:00,227.41,227.55,227.27,227.37,15706.0,225.7905,225.9295,225.6515,225.7508,15706.0
2025-02-12 15:00:00,227.37,227.68,227.36,227.65,13917.0,225.7508,226.0586,225.7408,226.0288,13917.0
2025-02-12 15:10:00,227.64,227.64,227.41,227.41,12206.0,226.0188,226.0188,225.7905,225.7905,12206.0
2025-02-12 15:20:00,227.41,227.48,227.01,227.04,28304.0,225.7905,225.86,225.3933,225.4231,28304.0
2025-02-12 15:30:00,227.06,227.42,227.04,227.34,38725.0,225.443,225.8004,225.4231,225.721,38725.0
2025-02-12 15:40:00,227.39,227.59,227.16,227.59,35972.0,225.7706,225.9692,225.5423,225.9692,35972.0
2025-02-12 15:50:00,227.68,228.12,227.35,227.4,134102.0,226.0586,226.4954,225.7309,225.7806,134102.0
2025-02-13 09:30:00,227.32,227.99,225.21,226.36,39692.0,225.7011,226.3664,223.6062,224.748,39692.0
2025-02-13 09:40:00,226.4,227.86,226.4,227.49,8100.0,224.7877,226.2373,224.7877,225.8699,8100.0
2025-02-13 09:50:00,227.5,228.12,227.48,227.5,9854.0,225.8798,226.4954,225.86,225.8798,9854.0
2025-02-13 10:00:00,227.53,228.46,227.53,228.24,16352.0,225.9096,226.833,225.9096,226.6146,16352.0
2025-02-13 10:10:00,228.24,228.37,227.74,227.88,15430.0,226.6146,226.7436,226.1181,226.2571,15430.0
2025-02-13 10:20:00,227.76,227.86,226.8,227.12,11772.0,226.138,226.2373,225.1848,225.5026,11772.0
2025-02-13 10:30:00,227.27,227.73,227.23,227.57,16897.0,225.6515,226.1082,225.6118,225.9493,16897.0
2025-02-13 10:40:00,227.47,227.91,227.47,227.88,7925.0,225.8501,226.2869,225.8501,226.2571,7925.0
2025-02-13 10:50:00,227.96,227.96,227.44,227.83,6919.0,226.3366,226.3366,225.8203,226.2075,6919.0
2025-02-13 11:00:00,227.83,227.97,227.46,227.67,14415.0,226.2075,226.3465,225.8401,226.0486,14415.0
2025-02-13 11:10:00,227.67,227.94,227.46,227.47,9487.0,226.0486,226.3167,225.8401,225.8501,9487.0
2025-02-13 11:20:00,227.47,227.66,226.73,226.77,7385.0,225.8501,226.0387,225.1153,225.155,7385.0
2025-02-13 11:30:00,226.97,227.19,226.59,226.78,12154.0,225.3536,225.5721,224.9763,225.165,12154.0
2025-02-13 11:40:00,226.78,226.78,226.22,226.37,15222.0,225.165,225.165,224.609,224.7579,15222.0
2025-02-13 11:50:00,226.33,226.77,226.19,226.23,13846.0,224.7182,225.155,224.5792,224.6189,13846.0
2025-02-13 12:00:00,226.16,226.62,226.1,226.62,6182.0,224.5494,225.0061,224.4898,225.0061,6182.0
2025-02-13 12:10:00,226.54,226.85,226.32,226.83,12734.0,224.9267,225.2345,224.7082,225.2146,12734.0
2025-02-13 12:20:00,226.73,226.91,226.55,226.83,7799.0,225.1153,225.294,224.9366,225.2146,7799.0
2025-02-13 12:30:00,226.9,226.91,226.5,226.51,3544.0,225.2841,225.294,224.887,224.8969,3544.0
2025-02-13 12:40:00,226.66,226.92,226.58,226.91,7029.0,225.0458,225.304,224.9664,225.294,7029.0
2025-02-13 12:50:00,226.81,226.97,226.49,226.49,14215.0,225.1948,225.3536,224.877,224.877,14215.0
2025-02-13 13:00:00,226.61,226.96,226.51,226.78,2892.0,224.9962,225.3437,224.8969,225.165,2892.0
2025-02-13 13:10:00,226.87,227.27,226.87,227.17,22024.0,225.2543,225.6515,225.2543,225.5522,22024.0
2025-02-13 13:20:00,227.11,227.35,227.02,227.21,8484.0,225.4926,225.7309,225.4033,225.5919,8484.0
2025-02-13 13:30:00,227.27,227.46,227.23,227.39,3844.0,225.6515,225.8401,225.6118,225.7706,3844.0
2025-02-13 13:40:00,227.4,227.58,227.19,227.48,6317.0,225.7806,225.9593,225.5721,225.86,6317.0
2025-02-13 13:50:00,227.56,227.7,227.39,227.7,4078.0,225.9394,226.0784,225.7706,226.0784,4078.0
2025-02-13 14:00:00,227.6,227.71,227.46,227.47,7809.0,225.9791,226.0883,225.8401,225.8501,7809.0
2025-02-13 14:10:00,227.6,227.63,227.15,227.5,10664.0,225.9791,226.0089,225.5323,225.8798,10664.0
2025-02-13 14:20:00,227.4,227.52,226.86,226.98,3901.0,225.7806,225.8997,225.2444,225.3635,3901.0
2025-02-13 14:30:00,226.85,227.28,226.84,227.19,6989.0,225.2345,225.6614,225.2245,225.5721,6989.0
2025-02-13 14:40:00,227.19,227.39,227.16,227.22,4935.0,225.5721,225.7706,225.5423,225.6018,4935.0
2025-02-13 14:50:00,227.28,227.4,227.21,227.26,4934.0,225.6614,225.7806,225.5919,225.6416,4934.0
2025-02-13 15:00:00,227.24,227.58,227.24,227.45,7164.0,225.6217,225.9593,225.6217,225.8302,7164.0
2025-02-13 15:10:00,227.45,227.64,227.34,227.46,12476.0,225.8302,226.0188,225.721,225.8401,12476.0
2025-02-13 15:20:00,227.41,227.48,227.2,227.2,13406.0,225.7905,225.86,225.582,225.582,13406.0
2025-02-13 15:30:00,227.25,227.45,227.1,227.37,15016.0,225.6316,225.8302,225.4827,225.7508,15016.0
2025-02-13 15:40:00,227.33,227.39,226.96,227.22,23459.0,225.7111,225.7706,225.3437,225.6018,23459.0
2025-02-13 15:50:00,227.24,227.96,227.24,227.61,94812.0,225.6217,226.3366,225.6217,225.9891,94812.0
2025-02-14 09:30:00,228.13,229.2,227.6,228.65,80719.0,226.5054,227.5677,225.9791,227.0217,80719.0
2025-02-14 09:40:00,229.08,229.88,228.82,229.61,17068.0,227.4486,228.2429,227.1904,227.9748,17068.0
2025-02-14 09:50:00,229.56,229.68,228.51,228.63,11393.0,227.9252,228.0443,226.8827,227.0018,11393.0
2025-02-14 10:00:00,228.79,229.59,228.63,229.52,8873.0,227.1607,227.955,227.0018,227.8855,8873.0
2025-02-14 10:10:00,229.53,229.7,229.18,229.66,7587.0,227.8954,228.0642,227.5479,228.0245,7587.0
2025-02-14 10:20:00,229.68,229.98,229.53,229.74,16746.0,228.0443,228.3422,227.8954,228.1039,16746.0
2025-02-14 10:30:00,229.79,230.31,229.63,229.73,14749.0,228.1535,228.6698,227.9947,228.094,14749.0
2025-02-14 10:40:00,229.79,230.38,229.67,230.15,9687.0,228.1535,228.7393,228.0344,228.511,9687.0
2025-02-14 10:50:00,230.16,230.16,229.39,229.41,13388.0,228.5209,228.5209,227.7564,227.7762,13388.0
2025-02-14 11:00:00,229.47,229.64,229.38,229.62,7434.0,227.8358,228.0046,227.7465,227.9847,7434.0
2025-02-14 11:10:00,229.65,230.18,229.65,229.86,12574.0,228.0145,228.5408,228.0145,228.223,12574.0
2025-02-14 11:20:00,229.71,229.99,229.61,229.61,5265.0,228.0741,228.3521,227.9748,227.9748,5265.0
2025-02-14 11:30:00,229.63,229.9,229.51,229.71,10538.0,227.9947,228.2628,227.8755,228.0741,10538.0
2025-02-14 11:40:00,229.72,229.72,229.47,229.58,8107.0,228.084,228.084,227.8358,227.945,8107.0
2025-02-14 11:50:00,229.57,229.66,229.42,229.42,10868.0,227.9351,228.0245,227.7862,227.7862,10868.0
2025-02-14 12:00:00,229.43,229.53,229.11,229.17,9753.0,227.7961,227.8954,227.4784,227.538,9753.0
2025-02-14 12:10:00,229.17,229.29,228.65,228.66,10566.0,227.538,227.6571,227.0217,227.0316,10566.0
2025-02-14 12:20:00,228.65,228.8,228.55,228.8,9211.0,227.0217,227.1706,226.9224,227.1706,9211.0
2025-02-14 12:30:00,228.77,229.11,228.77,228.93,9872.0,227.1408,227.4784,227.1408,227.2997,9872.0
2025-02-14 12:40:00,228.88,229.01,228.7,228.7,5318.0,227.25,227.3791,227.0713,227.0713,5318.0
2025-02-14 12:50:00,228.83,229.17,228.71,229.08,8471.0,227.2004,227.538,227.0812,227.4486,8471.0
2025-02-14 13:00:00,229.06,229.07,228.84,228.99,6740.0,227.4287,227.4387,227.2103,227.3592,6740.0
2025-02-14 13:10:00,229.0,229.02,228.85,228.95,6066.0,227.3692,227.389,227.2202,227.3195,6066.0
2025-02-14 13:20:00,228.93,229.03,228.89,229.0,5239.0,227.2997,227.3989,227.2599,227.3692,5239.0
2025-02-14 13:30:00,229.03,229.11,228.91,229.0,5681.0,227.3989,227.4784,227.2798,227.3692,5681.0
2025-02-14 13:40:00,228.96,228.96,228.77,228.85,6066.0,227.3294,227.3294,227.1408,227.2202,6066.0
2025-02-14 13:50:00,228.83,228.92,228.44,228.57,21675.0,227.2004,227.2897,226.8132,226.9422,21675.0
2025-02-14 14:00:00,228.5,228.67,228.5,228.58,3784.0,226.8727,227.0415,226.8727,226.9522,3784.0
2025-02-14 14:10:00,228.58,228.72,228.31,228.33,7491.0,226.9522,227.0912,226.6841,226.7039,7491.0
2025-02-14 14:20:00,228.29,228.43,228.22,228.24,5616.0,226.6642,226.8032,226.5947,226.6146,5616.0
2025-02-14 14:30:00,228.23,228.29,228.11,228.11,5626.0,226.6046,226.6642,226.4855,226.4855,5626.0
2025-02-14 14:40:00,228.09,228.49,228.09,228.34,5536.0,226.4656,226.8628,226.4656,226.7139,5536.0
2025-02-14 14:50:00,228.34,228.58,228.33,228.58,4664.0,226.7139,226.9522,226.7039,226.9522,4664.0
2025-02-14 15:00:00,228.58,228.58,228.19,228.27,9221.0,226.9522,226.9522,226.5649,226.6444,9221.0
2025-02-14 15:10:00,228.24,228.24,227.97,228.06,8862.0,226.6146,226.6146,226.3465,226.4359,8862.0
2025-02-14 15:20:00,228.04,228.07,227.63,227.7,16945.0,226.416,226.4458,226.0089,226.0784,16945.0
2025-02-14 15:30:00,227.69,227.85,227.61,227.66,16389.0,226.0685,226.2274,225.9891,226.0387,16389.0
2025-02-14 15:40:00,227.65,227.87,227.58,227.77,21608.0,226.0288,226.2472,225.9593,226.1479,21608.0
2025-02-14 15:50:00,227.82,228.38,227.62,227.72,92079.0,226.1976,226.7536,225.999,226.0983,92079.0
2025-02-18 09:30:00,223.98,227.07,223.98,226.63,115741.0,222.3849,225.4529,222.3849,225.016,115741.0
2025-02-18 09:40:00,226.63,228.42,226.48,228.15,24470.0,225.016,226.7933,224.8671,226.5252,24470.0
2025-02-18 09:50:00,228.02,228.68,227.85,228.22,24847.0,226.3961,227.0514,226.2274,226.5947,24847.0
2025-02-18 10:00:00,228.34,228.78,228.08,228.11,17477.0,226.7139,227.1507,226.4557,226.4855,17477.0
2025-02-18 10:10:00,228.05,228.37,228.01,228.22,10051.0,226.4259,226.7436,226.3862,226.5947,10051.0
2025-02-18 10:20:00,228.18,228.57,228.0,228.57,9001.0,226.555,226.9422,226.3763,226.9422,9001.0
2025-02-18 10:30:00,228.52,228.97,228.3,228.89,8407.0,226.8926,227.3394,226.6741,227.2599,8407.0
2025-02-18 10:40:00,229.0,229.32,229.0,229.11,5026.0,227.3692,227.6869,227.3692,227.4784,5026.0
2025-02-18 10:50:00,229.06,229.17,228.98,229.11,3626.0,227.4287,227.538,227.3493,227.4784,3626.0
2025-02-18 11:00:00,229.02,229.2,228.91,229.01,14172.0,227.389,227.5677,227.2798,227.3791,14172.0
2025-02-18 11:10:00,229.01,229.09,228.69,228.92,17250.0,227.3791,227.4585,227.0614,227.2897,17250.0
2025-02-18 11:20:00,228.84,229.08,228.77,228.97,20292.0,227.2103,227.4486,227.1408,227.3394,20292.0
2025-02-18 11:30:00,228.97,229.26,228.97,229.2,5962.0,227.3394,227.6273,227.3394,227.5677,5962.0
2025-02-18 11:40:00,229.2,229.21,228.58,228.78,22625.0,227.5677,227.5777,226.9522,227.1507,22625.0
2025-02-18 11:50:00,228.69,229.0,228.68,228.85,12036.0,227.0614,227.3692,227.0514,227.2202,12036.0
2025-02-18 12:00:00,228.84,229.08,228.74,228.81,26282.0,227.2103,227.4486,227.111,227.1805,26282.0
2025-02-18 12:10:00,228.8,228.8,228.38,228.45,3699.0,227.1706,227.1706,226.7536,226.8231,3699.0
2025-02-18 12:20:00,228.47,228.69,228.25,228.65,6523.0,226.8429,227.0614,226.6245,227.0217,6523.0
2025-02-18 12:30:00,228.75,228.91,228.68,228.8,4602.0,227.1209,227.2798,227.0514,227.1706,4602.0
2025-02-18 12:40:00,228.8,228.9,228.7,228.7,2433.0,227.1706,227.2699,227.0713,227.0713,2433.0
2025-02-18 12:50:00,228.81,229.18,228.72,229.06,8658.0,227.1805,227.5479,227.0912,227.4287,8658.0
2025-02-18 13:00:00,229.08,229.22,229.03,229.11,5156.0,227.4486,227.5876,227.3989,227.4784,5156.0
2025-02-18 13:10:00,229.07,229.32,229.07,229.14,4409.0,227.4387,227.6869,227.4387,227.5082,4409.0
2025-02-18 13:20:00,229.11,229.16,228.99,229.1,6159.0,227.4784,227.528,227.3592,227.4685,6159.0
2025-02-18 13:30:00,229.04,229.35,229.03,229.23,6941.0,227.4089,227.7167,227.3989,227.5975,6941.0
2025-02-18 13:40:00,229.29,229.35,229.24,229.35,2798.0,227.6571,227.7167,227.6075,227.7167,2798.0
2025-02-18 13:50:00,229.26,229.6,229.26,229.34,6704.0,227.6273,227.9649,227.6273,227.7067,6704.0
2025-02-18 14:00:00,229.42,229.42,228.88,229.06,11099.0,227.7862,227.7862,227.25,227.4287,11099.0
2025-02-18 14:10:00,229.08,229.13,228.61,228.69,7631.0,227.4486,227.4982,226.9819,227.0614,7631.0
2025-02-18 14:20:00,228.67,229.09,228.66,228.85,9236.0,227.0415,227.4585,227.0316,227.2202,9236.0
2025-02-18 14:30:00,228.99,229.12,228.92,228.97,9314.0,227.3592,227.4883,227.2897,227.3394,9314.0
2025-02-18 14:40:00,228.99,229.07,228.96,229.01,4816.0,227.3592,227.4387,227.3294,227.3791,4816.0
2025-02-18 14:50:00,229.01,229.14,228.98,229.01,9468.0,227.3791,227.5082,227.3493,227.3791,9468.0
2025-02-18 15:00:00,229.04,229.06,228.8,228.86,12239.0,227.4089,227.4287,227.1706,227.2302,12239.0
2025-02-18 15:10:00,228.84,228.87,228.69,228.81,7472.0,227.2103,227.2401,227.0614,227.1805,7472.0
2025-02-18 15:20:00,228.79,228.89,228.71,228.84,8348.0,227.1607,227.2599,227.0812,227.2103,8348.0
2025-02-18 15:30:00,228.84,228.91,228.64,228.76,18777.0,227.2103,227.2798,227.0117,227.1309,18777.0
2025-02-18 15:40:00,228.76,228.77,228.23,228.27,32584.0,227.1309,227.1408,226.6046,226.6444,32584.0
2025-02-18 15:50:00,228.33,228.48,227.83,228.36,191684.0,226.7039,226.8529,226.2075,226.7337,191684.0
2025-02-19 09:30:00,229.0,229.21,227.67,228.51,37039.0,227.3692,227.5777,226.0486,226.8827,37039.0
2025-02-19 09:40:00,228.62,228.62,227.95,227.95,5603.0,226.9919,226.9919,226.3266,226.3266,5603.0
2025-02-19 09:50:00,228.0,228.31,227.69,228.17,18718.0,226.3763,226.6841,226.0685,226.5451,18718.0
2025-02-19 10:00:00,228.23,229.02,228.11,228.87,33215.0,226.6046,227.389,226.4855,227.2401,33215.0
2025-02-19 10:10:00,228.75,228.77,228.05,228.34,20189.0,227.1209,227.1408,226.4259,226.7139,20189.0
2025-02-19 10:20:00,228.33,228.64,228.2,228.22,25058.0,226.7039,227.0117,226.5749,226.5947,25058.0
2025-02-19 10:30:00,228.17,228.41,227.9,228.0,8482.0,226.5451,226.7834,226.277,226.3763,8482.0
2025-02-19 10:40:00,227.87,228.04,227.5,227.56,7887.0,226.2472,226.416,225.8798,225.9394,7887.0
2025-02-19 10:50:00,227.56,227.74,227.33,227.33,4403.0,225.9394,226.1181,225.7111,225.7111,4403.0
2025-02-19 11:00:00,227.21,227.48,227.16,227.41,7253.0,225.5919,225.86,225.5423,225.7905,7253.0
2025-02-19 11:10:00,227.44,227.57,227.42,227.52,10980.0,225.8203,225.9493,225.8004,225.8997,10980.0
2025-02-19 11:20:00,227.52,227.6,227.2,227.2,20009.0,225.8997,225.9791,225.582,225.582,20009.0
2025-02-19 11:30:00,227.38,227.42,227.18,227.38,4427.0,225.7607,225.8004,225.5621,225.7607,4427.0
2025-02-19 11:40:00,227.38,227.63,227.34,227.45,6872.0,225.7607,226.0089,225.721,225.8302,6872.0
2025-02-19 11:50:00,227.51,227.76,227.46,227.75,3334.0,225.8898,226.138,225.8401,226.1281,3334.0
2025-02-19 12:00:00,227.68,227.82,227.46,227.46,3969.0,226.0586,226.1976,225.8401,225.8401,3969.0
2025-02-19 12:10:00,227.42,227.46,227.26,227.42,2136.0,225.8004,225.8401,225.6416,225.8004,2136.0
2025-02-19 12:20:00,227.51,227.52,227.16,227.3,4808.0,225.8898,225.8997,225.5423,225.6813,4808.0
2025-02-19 12:30:00,227.26,227.56,227.25,227.52,5240.0,225.6416,225.9394,225.6316,225.8997,5240.0
2025-02-19 12:40:00,227.52,227.52,227.33,227.51,8137.0,225.8997,225.8997,225.7111,225.8898,8137.0
2025-02-19 12:50:00,227.51,227.54,227.25,227.31,5411.0,225.8898,225.9196,225.6316,225.6912,5411.0
2025-02-19 13:00:00,227.25,227.48,227.24,227.39,7994.0,225.6316,225.86,225.6217,225.7706,7994.0
2025-02-19 13:10:00,227.35,227.39,227.24,227.36,6035.0,225.7309,225.7706,225.6217,225.7408,6035.0
2025-02-19 13:20:00,227.34,227.39,227.26,227.34,7292.0,225.721,225.7706,225.6416,225.721,7292.0
2025-02-19 13:30:00,227.36,227.4,227.19,227.37,8445.0,225.7408,225.7806,225.5721,225.7508,8445.0
2025-02-19 13:40:00,227.4,227.43,227.2,227.24,5068.0,225.7806,225.8103,225.582,225.6217,5068.0
2025-02-19 13:50:00,227.22,227.29,227.16,227.29,6785.0,225.6018,225.6713,225.5423,225.6713,6785.0
2025-02-19 14:00:00,227.19,227.53,227.16,227.5,8888.0,225.5721,225.9096,225.5423,225.8798,8888.0
2025-02-19 14:10:00,227.52,228.04,227.52,227.96,5973.0,225.8997,226.416,225.8997,226.3366,5973.0
2025-02-19 14:20:00,227.92,228.12,227.81,228.12,6081.0,226.2969,226.4954,226.1876,226.4954,6081.0
2025-02-19 14:30:00,228.15,228.15,227.98,228.09,3514.0,226.5252,226.5252,226.3564,226.4656,3514.0
2025-02-19 14:40:00,228.01,228.16,227.91,227.96,6889.0,226.3862,226.5351,226.2869,226.3366,6889.0
2025-02-19 14:50:00,227.97,228.11,227.79,228.04,11818.0,226.3465,226.4855,226.1678,226.416,11818.0
2025-02-19 15:00:00,227.98,228.06,227.71,227.71,6588.0,226.3564,226.4359,226.0883,226.0883,6588.0
2025-02-19 15:10:00,227.79,227.81,227.69,227.75,8048.0,226.1678,226.1876,226.0685,226.1281,8048.0
2025-02-19 15:20:00,227.75,227.91,227.73,227.84,16871.0,226.1281,226.2869,226.1082,226.2174,16871.0
2025-02-19 15:30:00,227.83,227.89,227.66,227.69,38318.0,226.2075,226.2671,226.0387,226.0685,38318.0
2025-02-19 15:40:00,227.73,227.9,227.68,227.78,141455.0,226.1082,226.277,226.0586,226.1579,141455.0
2025-02-19 15:50:00,227.84,228.51,227.84,228.41,78235.0,226.2174,226.8827,226.2174,226.7834,78235.0
2025-02-20 09:30:00,228.25,228.25,226.77,226.79,36085.0,226.6245,226.6245,225.155,225.1749,36085.0
2025-02-20 09:40:00,226.79,227.16,226.34,226.97,21259.0,225.1749,225.5423,224.7281,225.3536,21259.0
2025-02-20 09:50:00,227.15,227.48,226.72,226.87,11787.0,225.5323,225.86,225.1054,225.2543,11787.0
2025-02-20 10:00:00,226.92,227.09,226.5,226.78,20018.0,225.304,225.4728,224.887,225.165,20018.0
2025-02-20 10:10:00,226.94,226.99,226.71,226.9,6543.0,225.3238,225.3735,225.0955,225.2841,6543.0
2025-02-20 10:20:00,226.83,226.9,226.6,226.79,10455.0,225.2146,225.2841,224.9863,225.1749,10455.0
2025-02-20 10:30:00,226.81,227.36,226.79,227.31,11320.0,225.1948,225.7408,225.1749,225.6912,11320.0
2025-02-20 10:40:00,227.24,227.56,227.23,227.34,4516.0,225.6217,225.9394,225.6118,225.721,4516.0
2025-02-20 10:50:00,227.4,227.55,226.9,227.5,31692.0,225.7806,225.9295,225.2841,225.8798,31692.0
2025-02-20 11:00:00,227.5,227.84,227.39,227.84,24092.0,225.8798,226.2174,225.7706,226.2174,24092.0
2025-02-20 11:10:00,227.81,227.96,227.69,227.82,5820.0,226.1876,226.3366,226.0685,226.1976,5820.0
2025-02-20 11:20:00,227.81,228.02,227.79,228.01,6547.0,226.1876,226.3961,226.1678,226.3862,6547.0
2025-02-20 11:30:00,227.95,227.98,227.51,227.56,11186.0,226.3266,226.3564,225.8898,225.9394,11186.0
2025-02-20 11:40:00,227.61,227.83,227.57,227.71,5835.0,225.9891,226.2075,225.9493,226.0883,5835.0
2025-02-20 11:50:00,227.74,227.74,227.32,227.39,14656.0,226.1181,226.1181,225.7011,225.7706,14656.0
2025-02-20 12:00:00,227.38,227.59,227.3,227.49,11322.0,225.7607,225.9692,225.6813,225.8699,11322.0
2025-02-20 12:10:00,227.44,227.75,227.34,227.75,3405.0,225.8203,226.1281,225.721,226.1281,3405.0
2025-02-20 12:20:00,227.76,227.82,227.65,227.78,2022.0,226.138,226.1976,226.0288,226.1579,2022.0
2025-02-20 12:30:00,227.67,227.95,227.67,227.95,4474.0,226.0486,226.3266,226.0486,226.3266,4474.0
2025-02-20 12:40:00,227.88,228.04,227.85,227.88,6231.0,226.2571,226.416,226.2274,226.2571,6231.0
2025-02-20 12:50:00,227.95,227.95,227.58,227.75,7042.0,226.3266,226.3266,225.9593,226.1281,7042.0
2025-02-20 13:00:00,227.66,227.76,227.59,227.59,3984.0,226.0387,226.138,225.9692,225.9692,3984.0
2025-02-20 13:10:00,227.68,227.85,227.61,227.77,3196.0,226.0586,226.2274,225.9891,226.1479,3196.0
2025-02-20 13:20:00,227.8,227.93,227.77,227.8,3883.0,226.1777,226.3068,226.1479,226.1777,3883.0
2025-02-20 13:30:00,227.86,228.02,227.85,228.0,11482.0,226.2373,226.3961,226.2274,226.3763,11482.0
2025-02-20 13:40:00,227.98,228.26,227.97,228.03,10006.0,226.3564,226.6344,226.3465,226.4061,10006.0
2025-02-20 13:50:00,228.11,228.26,228.06,228.12,12829.0,226.4855,226.6344,226.4359,226.4954,12829.0
2025-02-20 14:00:00,228.11,228.36,228.11,228.3,8405.0,226.4855,226.7337,226.4855,226.6741,8405.0
2025-02-20 14:10:00,228.34,228.56,228.34,228.51,26500.0,226.7139,226.9323,226.7139,226.8827,26500.0
2025-02-20 14:20:00,228.51,228.56,228.33,228.33,21195.0,226.8827,226.9323,226.7039,226.7039,21195.0
2025-02-20 14:30:00,228.31,228.58,228.26,228.44,14570.0,226.6841,226.9522,226.6344,226.8132,14570.0
2025-02-20 14:40:00,228.45,228.92,228.44,228.79,7060.0,226.8231,227.2897,226.8132,227.1607,7060.0
2025-02-20 14:50:00,228.88,229.21,228.88,229.15,91631.0,227.25,227.5777,227.25,227.5181,91631.0
2025-02-20 15:00:00,229.09,229.23,228.9,229.23,9082.0,227.4585,227.5975,227.2699,227.5975,9082.0
2025-02-20 15:10:00,229.25,229.46,229.18,229.41,16662.0,227.6174,227.8259,227.5479,227.7762,16662.0
2025-02-20 15:20:00,229.4,229.49,229.37,229.45,9648.0,227.7663,227.8557,227.7365,227.816,9648.0
2025-02-20 15:30:00,229.5,229.53,229.25,229.28,14234.0,227.8656,227.8954,227.6174,227.6472,14234.0
2025-02-20 15:40:00,229.29,229.31,229.02,229.17,25679.0,227.6571,227.677,227.389,227.538,25679.0
2025-02-20 15:50:00,229.24,229.32,228.97,229.12,85523.0,227.6075,227.6869,227.3394,227.4883,85523.0
2025-02-21 09:30:00,228.49,228.49,226.99,227.6,79409.0,226.8628,226.8628,225.3735,225.9791,79409.0
2025-02-21 09:40:00,227.78,228.48,227.74,227.74,22562.0,226.1579,226.8529,226.1181,226.1181,22562.0
2025-02-21 09:50:00,227.75,227.98,227.36,227.89,17734.0,226.1281,226.3564,225.7408,226.2671,17734.0
2025-02-21 10:00:00,227.78,228.06,227.35,227.82,18127.0,226.1579,226.4359,225.7309,226.1976,18127.0
2025-02-21 10:10:00,227.92,228.23,227.91,228.16,7929.0,226.2969,226.6046,226.2869,226.5351,7929.0
2025-02-21 10:20:00,228.15,228.29,227.92,228.03,7330.0,226.5252,226.6642,226.2969,226.4061,7330.0
2025-02-21 10:30:00,228.16,228.16,227.4,227.57,20031.0,226.5351,226.5351,225.7806,225.9493,20031.0
2025-02-21 10:40:00,227.57,227.86,227.4,227.62,20598.0,225.9493,226.2373,225.7806,225.999,20598.0
2025-02-21 10:50:00,227.59,227.72,227.47,227.55,5359.0,225.9692,226.0983,225.8501,225.9295,5359.0
2025-02-21 11:00:00,227.55,227.66,227.3,227.3,29339.0,225.9295,226.0387,225.6813,225.6813,29339.0
2025-02-21 11:10:00,227.32,227.57,227.2,227.49,12671.0,225.7011,225.9493,225.582,225.8699,12671.0
2025-02-21 11:20:00,227.49,227.66,227.31,227.47,22696.0,225.8699,226.0387,225.6912,225.8501,22696.0
2025-02-21 11:30:00,227.47,227.85,227.25,227.58,33515.0,225.8501,226.2274,225.6316,225.9593,33515.0
2025-02-21 11:40:00,227.6,227.6,227.46,227.5,10191.0,225.9791,225.9791,225.8401,225.8798,10191.0
2025-02-21 11:50:00,227.47,227.47,227.04,227.38,8673.0,225.8501,225.8501,225.4231,225.7607,8673.0
2025-02-21 12:00:00,227.31,227.6,227.31,227.39,8510.0,225.6912,225.9791,225.6912,225.7706,8510.0
2025-02-21 12:10:00,227.35,227.53,227.18,227.28,5879.0,225.7309,225.9096,225.5621,225.6614,5879.0
2025-02-21 12:20:00,227.27,227.5,227.24,227.36,14534.0,225.6515,225.8798,225.6217,225.7408,14534.0
2025-02-21 12:30:00,227.31,227.5,227.21,227.31,5710.0,225.6912,225.8798,225.5919,225.6912,5710.0
2025-02-21 12:40:00,227.23,227.23,226.88,227.0,8898.0,225.6118,225.6118,225.2643,225.3834,8898.0
2025-02-21 12:50:00,226.97,226.98,226.5,226.76,14344.0,225.3536,225.3635,224.887,225.1451,14344.0
2025-02-21 13:00:00,226.82,227.13,226.74,227.13,9765.0,225.2047,225.5125,225.1253,225.5125,9765.0
2025-02-21 13:10:00,227.07,227.5,226.98,227.13,15674.0,225.4529,225.8798,225.3635,225.5125,15674.0
2025-02-21 13:20:00,227.09,227.19,226.91,226.91,9818.0,225.4728,225.5721,225.294,225.294,9818.0
2025-02-21 13:30:00,226.93,226.99,226.61,226.8,21513.0,225.3139,225.3735,224.9962,225.1848,21513.0
2025-02-21 13:40:00,226.71,226.99,226.69,226.81,11370.0,225.0955,225.3735,225.0756,225.1948,11370.0
2025-02-21 13:50:00,226.95,227.35,226.94,227.27,11850.0,225.3338,225.7309,225.3238,225.6515,11850.0
2025-02-21 14:00:00,227.19,227.53,227.06,227.51,10130.0,225.5721,225.9096,225.443,225.8898,10130.0
2025-02-21 14:10:00,227.53,227.75,227.4,227.75,9722.0,225.9096,226.1281,225.7806,226.1281,9722.0
2025-02-21 14:20:00,227.62,227.67,227.29,227.3,11696.0,225.999,226.0486,225.6713,225.6813,11696.0
2025-02-21 14:30:00,227.3,227.56,227.26,227.29,11440.0,225.6813,225.9394,225.6416,225.6713,11440.0
2025-02-21 14:40:00,227.38,227.64,227.29,227.55,4868.0,225.7607,226.0188,225.6713,225.9295,4868.0
2025-02-21 14:50:00,227.58,227.82,227.56,227.77,7514.0,225.9593,226.1976,225.9394,226.1479,7514.0
2025-02-21 15:00:00,227.77,227.91,227.7,227.9,20718.0,226.1479,226.2869,226.0784,226.277,20718.0
2025-02-21 15:10:00,227.82,227.91,227.71,227.89,17769.0,226.1976,226.2869,226.0883,226.2671,17769.0
2025-02-21 15:20:00,227.93,228.03,227.83,227.83,12907.0,226.3068,226.4061,226.2075,226.2075,12907.0
2025-02-21 15:30:00,227.91,228.1,227.8,227.97,13348.0,226.2869,226.4756,226.1777,226.3465,13348.0
2025-02-21 15:40:00,228.04,228.08,227.81,227.9,26746.0,226.416,226.4557,226.1876,226.277,26746.0
2025-02-21 15:50:00,227.83,228.03,227.65,227.98,131233.0,226.2075,226.4061,226.0288,226.3564,131233.0
2025-02-24 09:30:00,226.63,228.25,226.45,228.25,83139.0,225.016,226.6245,224.8373,226.6245,83139.0
2025-02-24 09:40:00,228.06,228.46,227.44,227.64,35869.0,226.4359,226.833,225.8203,226.0188,35869.0
2025-02-24 09:50:00,227.71,228.88,227.6,228.73,29598.0,226.0883,227.25,225.9791,227.1011,29598.0
2025-02-24 10:00:00,228.62,230.4,228.44,230.06,32439.0,226.9919,228.7592,226.8132,228.4216,32439.0
2025-02-24 10:10:00,230.09,230.15,229.09,229.52,23558.0,228.4514,228.511,227.4585,227.8855,23558.0
2025-02-24 10:20:00,229.6,230.13,229.43,229.71,24708.0,227.9649,228.4911,227.7961,228.0741,24708.0
2025-02-24 10:30:00,229.71,229.93,229.52,229.54,33632.0,228.0741,228.2925,227.8855,227.9053,33632.0
2025-02-24 10:40:00,229.68,230.0,229.5,229.84,7590.0,228.0443,228.362,227.8656,228.2032,7590.0
2025-02-24 10:50:00,229.85,229.93,229.59,229.92,8527.0,228.2131,228.2925,227.955,228.2826,8527.0
2025-02-24 11:00:00,229.8,230.06,229.51,229.97,16009.0,228.1635,228.4216,227.8755,228.3323,16009.0
2025-02-24 11:10:00,229.92,230.25,229.89,229.97,12814.0,228.2826,228.6103,228.2528,228.3323,12814.0
2025-02-24 11:20:00,230.02,230.18,229.88,230.11,4992.0,228.3819,228.5408,228.2429,228.4713,4992.0
2025-02-24 11:30:00,230.16,230.25,229.88,230.08,7790.0,228.5209,228.6103,228.2429,228.4415,7790.0
2025-02-24 11:40:00,230.02,230.22,229.93,230.06,5110.0,228.3819,228.5805,228.2925,228.4216,5110.0
2025-02-24 11:50:00,230.13,230.57,230.1,230.46,13345.0,228.4911,228.928,228.4613,228.8188,13345.0
2025-02-24 12:00:00,230.41,230.5,230.0,230.07,8475.0,228.7691,228.8585,228.362,228.4315,8475.0
2025-02-24 12:10:00,230.16,230.37,229.98,230.23,20506.0,228.5209,228.7294,228.3422,228.5904,20506.0
2025-02-24 12:20:00,230.26,230.43,230.02,230.03,25157.0,228.6202,228.789,228.3819,228.3918,25157.0
2025-02-24 12:30:00,230.03,230.4,229.95,230.38,11288.0,228.3918,228.7592,228.3124,228.7393,11288.0
2025-02-24 12:40:00,230.38,230.63,230.29,230.5,8801.0,228.7393,228.9876,228.65,228.8585,8801.0
2025-02-24 12:50:00,230.44,230.5,229.96,229.96,15435.0,228.7989,228.8585,228.3223,228.3223,15435.0
2025-02-24 13:00:00,229.96,230.03,229.85,229.98,7495.0,228.3223,228.3918,228.2131,228.3422,7495.0
2025-02-24 13:10:00,230.04,230.06,229.92,230.01,7088.0,228.4018,228.4216,228.2826,228.372,7088.0
2025-02-24 13:20:00,230.08,230.18,230.03,230.11,7791.0,228.4415,228.5408,228.3918,228.4713,7791.0
2025-02-24 13:30:00,230.06,230.42,230.04,230.23,8516.0,228.4216,228.7791,228.4018,228.5904,8516.0
2025-02-24 13:40:00,230.26,230.3,229.9,229.9,12903.0,228.6202,228.6599,228.2628,228.2628,12903.0
2025-02-24 13:50:00,229.92,230.16,229.88,230.06,8169.0,228.2826,228.5209,228.2429,228.4216,8169.0
2025-02-24 14:00:00,230.09,230.2,229.9,229.93,34579.0,228.4514,228.5606,228.2628,228.2925,34579.0
2025-02-24 14:10:00,229.93,230.0,229.7,229.94,8019.0,228.2925,228.362,228.0642,228.3025,8019.0
2025-02-24 14:20:00,229.85,229.91,229.64,229.66,7174.0,228.2131,228.2727,228.0046,228.0245,7174.0
2025-02-24 14:30:00,229.84,230.04,229.78,229.78,8062.0,228.2032,228.4018,228.1436,228.1436,8062.0
2025-02-24 14:40:00,229.79,229.89,229.68,229.84,4880.0,228.1535,228.2528,228.0443,228.2032,4880.0
2025-02-24 14:50:00,229.84,229.94,229.6,229.75,9746.0,228.2032,228.3025,227.9649,228.1138,9746.0
2025-02-24 15:00:00,229.76,229.89,229.62,229.83,7787.0,228.1238,228.2528,227.9847,228.1933,7787.0
2025-02-24 15:10:00,229.77,229.94,229.76,229.87,14740.0,228.1337,228.3025,228.1238,228.233,14740.0
2025-02-24 15:20:00,229.87,229.98,229.46,229.48,82376.0,228.233,228.3422,227.8259,227.8457,82376.0
2025-02-24 15:30:00,229.54,229.58,229.34,229.5,20857.0,227.9053,227.945,227.7067,227.8656,20857.0
2025-02-24 15:40:00,229.53,230.02,229.48,229.99,42442.0,227.8954,228.3819,227.8457,228.3521,42442.0
2025-02-24 15:50:00,230.06,230.11,229.48,229.68,188407.0,228.4216,228.4713,227.8457,228.0443,188407.0
2025-02-25 09:30:00,230.47,232.44,230.44,231.1,103792.0,228.8287,230.7847,228.7989,229.4542,103792.0
2025-02-25 09:40:00,231.02,231.14,230.06,230.54,30418.0,229.3748,229.4939,228.4216,228.8982,30418.0
2025-02-25 09:50:00,230.66,231.36,230.61,230.94,31106.0,229.0173,229.7124,228.9677,229.2953,31106.0
2025-02-25 10:00:00,230.78,230.88,230.18,230.23,37190.0,229.1365,229.2358,228.5408,228.5904,37190.0
2025-02-25 10:10:00,230.19,231.02,230.1,230.9,31466.0,228.5507,229.3748,228.4613,229.2556,31466.0
2025-02-25 10:20:00,230.9,230.98,230.26,230.9,22784.0,229.2556,229.3351,228.6202,229.2556,22784.0
2025-02-25 10:30:00,230.89,232.01,230.73,231.63,31996.0,229.2457,230.3577,229.0868,229.9804,31996.0
2025-02-25 10:40:00,231.53,231.73,230.9,231.42,41806.0,229.8811,230.0797,229.2556,229.7719,41806.0
2025-02-25 10:50:00,231.57,232.13,231.24,232.05,24571.0,229.9209,230.4769,229.5932,230.3974,24571.0
2025-02-25 11:00:00,231.98,232.15,231.64,231.99,29566.0,230.3279,230.4967,229.9904,230.3379,29566.0
2025-02-25 11:10:00,232.07,232.22,231.67,231.67,24074.0,230.4173,230.5662,230.0201,230.0201,24074.0
2025-02-25 11:20:00,231.62,231.88,231.55,231.56,23210.0,229.9705,230.2287,229.901,229.9109,23210.0
2025-02-25 11:30:00,231.55,231.55,230.75,231.02,10143.0,229.901,229.901,229.1067,229.3748,10143.0
2025-02-25 11:40:00,230.99,230.99,230.54,230.56,11236.0,229.345,229.345,228.8982,228.9181,11236.0
2025-02-25 11:50:00,230.65,230.8,230.47,230.59,12694.0,229.0074,229.1563,228.8287,228.9478,12694.0
2025-02-25 12:00:00,230.65,230.79,230.28,230.58,22214.0,229.0074,229.1464,228.64,228.9379,22214.0
2025-02-25 12:10:00,230.44,230.75,230.31,230.75,11248.0,228.7989,229.1067,228.6698,229.1067,11248.0
2025-02-25 12:20:00,230.7,230.97,230.59,230.91,17048.0,229.0571,229.3251,228.9478,229.2656,17048.0
2025-02-25 12:30:00,230.9,231.0,230.72,231.0,11885.0,229.2556,229.3549,229.0769,229.3549,11885.0
2025-02-25 12:40:00,230.94,231.05,230.79,230.93,18014.0,229.2953,229.4046,229.1464,229.2854,18014.0
2025-02-25 12:50:00,230.94,231.29,230.94,231.21,7417.0,229.2953,229.6429,229.2953,229.5634,7417.0
2025-02-25 13:00:00,231.2,231.45,231.12,231.24,13303.0,229.5535,229.8017,229.4741,229.5932,13303.0
2025-02-25 13:10:00,231.28,231.35,230.99,231.09,9391.0,229.6329,229.7024,229.345,229.4443,9391.0
2025-02-25 13:20:00,231.09,231.12,230.71,230.72,15157.0,229.4443,229.4741,229.067,229.0769,15157.0
2025-02-25 13:30:00,230.71,230.88,230.63,230.88,13580.0,229.067,229.2358,228.9876,229.2358,13580.0
2025-02-25 13:40:00,230.94,231.03,230.82,230.91,8373.0,229.2953,229.3847,229.1762,229.2656,8373.0
2025-02-25 13:50:00,230.85,230.9,230.62,230.62,11699.0,229.206,229.2556,228.9776,228.9776,11699.0
2025-02-25 14:00:00,230.59,230.66,230.3,230.36,19231.0,228.9478,229.0173,228.6599,228.7195,19231.0
2025-02-25 14:10:00,230.3,230.64,230.3,230.42,15299.0,228.6599,228.9975,228.6599,228.7791,15299.0
2025-02-25 14:20:00,230.41,230.44,230.14,230.15,15712.0,228.7691,228.7989,228.501,228.511,15712.0
2025-02-25 14:30:00,230.14,230.8,230.03,230.8,15882.0,228.501,229.1563,228.3918,229.1563,15882.0
2025-02-25 14:40:00,230.79,231.03,230.72,230.86,15452.0,229.1464,229.3847,229.0769,229.2159,15452.0
2025-02-25 14:50:00,230.94,231.13,230.85,231.05,12999.0,229.2953,229.484,229.206,229.4046,12999.0
2025-02-25 15:00:00,231.1,231.15,230.72,230.72,16098.0,229.4542,229.5039,229.0769,229.0769,16098.0
2025-02-25 15:10:00,230.7,230.7,230.47,230.52,26071.0,229.0571,229.0571,228.8287,228.8783,26071.0
2025-02-25 15:20:00,230.57,230.92,230.55,230.6,28600.0,228.928,229.2755,228.9081,228.9578,28600.0
2025-02-25 15:30:00,230.58,230.58,230.04,230.17,36290.0,228.9379,228.9379,228.4018,228.5308,36290.0
2025-02-25 15:40:00,230.2,230.78,229.95,230.73,45168.0,228.5606,229.1365,228.3124,229.0868,45168.0
2025-02-25 15:50:00,230.79,231.02,230.43,230.73,140694.0,229.1464,229.3748,228.789,229.0868,140694.0
2025-02-26 09:30:00,228.96,229.44,227.74,229.0,64501.0,227.3294,227.806,226.1181,227.3692,64501.0
2025-02-26 09:40:00,228.88,229.32,228.86,228.99,16453.0,227.25,227.6869,227.2302,227.3592,16453.0
2025-02-26 09:50:00,228.79,229.18,228.42,229.16,10922.0,227.1607,227.5479,226.7933,227.528,10922.0
2025-02-26 10:00:00,229.34,230.23,229.31,230.17,11918.0,227.7067,228.5904,227.677,228.5308,11918.0
2025-02-26 10:10:00,230.17,230.5,230.15,230.3,4816.0,228.5308,228.8585,228.511,228.6599,4816.0
2025-02-26 10:20:00,230.48,230.57,230.13,230.57,8914.0,228.8386,228.928,228.4911,228.928,8914.0
2025-02-26 10:30:00,230.61,230.96,230.17,230.24,13449.0,228.9677,229.3152,228.5308,228.6003,13449.0
2025-02-26 10:40:00,230.25,230.64,230.08,230.17,12622.0,228.6103,228.9975,228.4415,228.5308,12622.0
2025-02-26 10:50:00,230.17,230.43,230.1,230.24,5546.0,228.5308,228.789,228.4613,228.6003,5546.0
2025-02-26 11:00:00,230.19,230.36,229.87,230.36,10293.0,228.5507,228.7195,228.233,228.7195,10293.0
2025-02-26 11:10:00,230.36,230.36,230.15,230.19,2682.0,228.7195,228.7195,228.511,228.5507,2682.0
2025-02-26 11:20:00,230.19,230.27,229.65,229.93,20292.0,228.5507,228.6301,228.0145,228.2925,20292.0
2025-02-26 11:30:00,229.91,230.02,229.61,229.98,9549.0,228.2727,228.3819,227.9748,228.3422,9549.0
2025-02-26 11:40:00,229.98,229.98,229.53,229.85,9915.0,228.3422,228.3422,227.8954,228.2131,9915.0
2025-02-26 11:50:00,229.92,230.07,229.71,229.78,6567.0,228.2826,228.4315,228.0741,228.1436,6567.0
2025-02-26 12:00:00,229.84,230.03,229.79,229.89,8179.0,228.2032,228.3918,228.1535,228.2528,8179.0
2025-02-26 12:10:00,229.95,230.41,229.95,230.17,14056.0,228.3124,228.7691,228.3124,228.5308,14056.0
2025-02-26 12:20:00,230.15,230.34,229.88,230.23,11887.0,228.511,228.6996,228.2429,228.5904,11887.0
2025-02-26 12:30:00,230.37,230.45,230.02,230.06,6436.0,228.7294,228.8088,228.3819,228.4216,6436.0
2025-02-26 12:40:00,230.0,230.18,229.96,230.17,10323.0,228.362,228.5408,228.3223,228.5308,10323.0
2025-02-26 12:50:00,230.12,230.12,229.56,229.76,4616.0,228.4812,228.4812,227.9252,228.1238,4616.0
2025-02-26 13:00:00,229.72,229.84,229.6,229.73,4942.0,228.084,228.2032,227.9649,228.094,4942.0
2025-02-26 13:10:00,229.71,230.03,229.61,229.7,8762.0,228.0741,228.3918,227.9748,228.0642,8762.0
2025-02-26 13:20:00,229.75,229.96,229.5,229.53,7418.0,228.1138,228.3223,227.8656,227.8954,7418.0
2025-02-26 13:30:00,229.57,229.67,229.46,229.53,3867.0,227.9351,228.0344,227.8259,227.8954,3867.0
2025-02-26 13:40:00,229.48,229.6,229.25,229.26,8358.0,227.8457,227.9649,227.6174,227.6273,8358.0
2025-02-26 13:50:00,229.26,229.48,229.17,229.48,6072.0,227.6273,227.8457,227.538,227.8457,6072.0
2025-02-26 14:00:00,229.29,229.35,229.17,229.19,7676.0,227.6571,227.7167,227.538,227.5578,7676.0
2025-02-26 14:10:00,229.06,229.34,229.06,229.21,7816.0,227.4287,227.7067,227.4287,227.5777,7816.0
2025-02-26 14:20:00,229.31,229.64,229.27,229.61,7357.0,227.677,228.0046,227.6372,227.9748,7357.0
2025-02-26 14:30:00,229.61,229.79,229.56,229.76,5168.0,227.9748,228.1535,227.9252,228.1238,5168.0
2025-02-26 14:40:00,229.77,229.96,229.72,229.87,6490.0,228.1337,228.3223,228.084,228.233,6490.0
2025-02-26 14:50:00,229.77,229.83,229.58,229.7,9118.0,228.1337,228.1933,227.945,228.0642,9118.0
2025-02-26 15:00:00,229.71,229.75,229.58,229.62,7958.0,228.0741,228.1138,227.945,227.9847,7958.0
2025-02-26 15:10:00,229.69,229.8,229.45,229.48,14609.0,228.0542,228.1635,227.816,227.8457,14609.0
2025-02-26 15:20:00,229.49,229.64,229.34,229.36,18249.0,227.8557,228.0046,227.7067,227.7266,18249.0
2025-02-26 15:30:00,229.36,229.59,229.21,229.27,22518.0,227.7266,227.955,227.5777,227.6372,22518.0
2025-02-26 15:40:00,229.27,229.39,228.98,229.03,29405.0,227.6372,227.7564,227.3493,227.3989,29405.0
2025-02-26 15:50:00,229.11,229.24,228.44,228.67,90922.0,227.4784,227.6075,226.8132,227.0415,90922.0
2025-02-27 09:30:00,228.11,230.32,227.52,230.06,43943.0,226.4855,228.6798,225.8997,228.4216,43943.0
2025-02-27 09:40:00,229.84,230.92,229.61,230.57,20188.0,228.2032,229.2755,227.9748,228.928,20188.0
2025-02-27 09:50:00,230.29,230.5,230.0,230.3,10775.0,228.65,228.8585,228.362,228.6599,10775.0
2025-02-27 10:00:00,230.49,230.49,229.46,229.73,10783.0,228.8486,228.8486,227.8259,228.094,10783.0
2025-02-27 10:10:00,229.77,229.77,229.0,229.43,23156.0,228.1337,228.1337,227.3692,227.7961,23156.0
2025-02-27 10:20:00,229.43,230.41,229.25,230.31,15020.0,227.7961,228.7691,227.6174,228.6698,15020.0
2025-02-27 10:30:00,230.31,230.35,230.01,230.15,5799.0,228.6698,228.7095,228.372,228.511,5799.0
2025-02-27 10:40:00,230.13,230.6,229.92,230.46,13968.0,228.4911,228.9578,228.2826,228.8188,13968.0
2025-02-27 10:50:00,230.46,230.82,230.12,230.33,6129.0,228.8188,229.1762,228.4812,228.6897,6129.0
2025-02-27 11:00:00,230.36,230.51,230.15,230.31,3878.0,228.7195,228.8684,228.511,228.6698,3878.0
2025-02-27 11:10:00,230.16,230.76,230.16,230.41,21958.0,228.5209,229.1166,228.5209,228.7691,21958.0
2025-02-27 11:20:00,230.34,230.64,230.34,230.42,5906.0,228.6996,228.9975,228.6996,228.7791,5906.0
2025-02-27 11:30:00,230.38,230.55,230.1,230.32,13633.0,228.7393,228.9081,228.4613,228.6798,13633.0
2025-02-27 11:40:00,230.27,230.4,229.8,229.85,3956.0,228.6301,228.7592,228.1635,228.2131,3956.0
2025-02-27 11:50:00,229.86,229.99,229.63,229.74,9483.0,228.223,228.3521,227.9947,228.1039,9483.0
2025-02-27 12:00:00,229.74,229.82,229.44,229.49,13280.0,228.1039,228.1833,227.806,227.8557,13280.0
2025-02-27 12:10:00,229.44,229.61,229.33,229.39,4071.0,227.806,227.9748,227.6968,227.7564,4071.0
2025-02-27 12:20:00,229.59,230.0,229.35,230.0,9478.0,227.955,228.362,227.7167,228.362,9478.0
2025-02-27 12:30:00,230.04,230.18,229.92,229.92,7121.0,228.4018,228.5408,228.2826,228.2826,7121.0
2025-02-27 12:40:00,230.02,230.02,229.68,229.83,11578.0,228.3819,228.3819,228.0443,228.1933,11578.0
2025-02-27 12:50:00,229.82,230.22,229.82,229.93,6376.0,228.1833,228.5805,228.1833,228.2925,6376.0
2025-02-27 13:00:00,230.05,230.11,229.65,229.7,16107.0,228.4117,228.4713,228.0145,228.0642,16107.0
2025-02-27 13:10:00,229.69,229.89,229.64,229.82,13466.0,228.0542,228.2528,228.0046,228.1833,13466.0
2025-02-27 13:20:00,229.84,230.11,229.83,229.92,15807.0,228.2032,228.4713,228.1933,228.2826,15807.0
2025-02-27 13:30:00,229.92,230.45,229.92,230.34,26676.0,228.2826,228.8088,228.2826,228.6996,26676.0
2025-02-27 13:40:00,230.42,230.6,230.27,230.46,5743.0,228.7791,228.9578,228.6301,228.8188,5743.0
2025-02-27 13:50:00,230.45,230.54,230.3,230.34,5700.0,228.8088,228.8982,228.6599,228.6996,5700.0
2025-02-27 14:00:00,230.37,230.55,230.28,230.54,6426.0,228.7294,228.9081,228.64,228.8982,6426.0
2025-02-27 14:10:00,230.48,230.55,230.34,230.35,6023.0,228.8386,228.9081,228.6996,228.7095,6023.0
2025-02-27 14:20:00,230.47,230.78,230.22,230.32,19636.0,228.8287,229.1365,228.5805,228.6798,19636.0
2025-02-27 14:30:00,230.24,230.24,230.02,230.18,4596.0,228.6003,228.6003,228.3819,228.5408,4596.0
2025-02-27 14:40:00,230.08,230.27,229.93,230.02,13590.0,228.4415,228.6301,228.2925,228.3819,13590.0
2025-02-27 14:50:00,230.03,230.07,229.64,229.74,11800.0,228.3918,228.4315,228.0046,228.1039,11800.0
2025-02-27 15:00:00,229.71,229.71,229.17,229.65,17445.0,228.0741,228.0741,227.538,228.0145,17445.0
2025-02-27 15:10:00,229.67,229.71,229.07,229.38,21421.0,228.0344,228.0741,227.4387,227.7465,21421.0
2025-02-27 15:20:00,229.3,229.69,229.3,229.51,13402.0,227.667,228.0542,227.667,227.8755,13402.0
2025-02-27 15:30:00,229.43,229.9,229.4,229.65,14888.0,227.7961,228.2628,227.7663,228.0145,14888.0
2025-02-27 15:40:00,229.71,230.23,229.66,230.23,27884.0,228.0741,228.5904,228.0245,228.5904,27884.0
2025-02-27 15:50:00,230.25,230.25,229.5,229.71,121383.0,228.6103,228.6103,227.8656,228.0741,121383.0
2025-02-28 09:30:00,230.0,231.17,229.71,230.79,79041.0,228.362,229.5237,228.0741,229.1464,79041.0
2025-02-28 09:40:00,230.84,230.89,230.1,230.16,9499.0,229.1961,229.2457,228.4613,228.5209,9499.0
2025-02-28 09:50:00,230.15,230.95,230.02,230.95,21306.0,228.511,229.3053,228.3819,229.3053,21306.0
2025-02-28 10:00:00,230.97,231.12,230.74,230.89,12181.0,229.3251,229.4741,229.0968,229.2457,12181.0
2025-02-28 10:10:00,230.79,230.85,230.03,230.03,13095.0,229.1464,229.206,228.3918,228.3918,13095.0
2025-02-28 10:20:00,230.11,230.56,229.94,230.08,12758.0,228.4713,228.9181,228.3025,228.4415,12758.0
2025-02-28 10:30:00,230.12,230.85,229.96,230.85,9860.0,228.4812,229.206,228.3223,229.206,9860.0
2025-02-28 10:40:00,230.85,230.93,230.28,230.45,9951.0,229.206,229.2854,228.64,228.8088,9951.0
2025-02-28 10:50:00,230.34,230.61,230.23,230.52,14857.0,228.6996,228.9677,228.5904,228.8783,14857.0
2025-02-28 11:00:00,230.55,230.74,230.41,230.54,7726.0,228.9081,229.0968,228.7691,228.8982,7726.0
2025-02-28 11:10:00,230.65,230.89,230.35,230.69,20216.0,229.0074,229.2457,228.7095,229.0471,20216.0
2025-02-28 11:20:00,230.87,230.87,230.5,230.51,6481.0,229.2258,229.2258,228.8585,228.8684,6481.0
2025-02-28 11:30:00,230.51,230.97,230.46,230.85,6621.0,228.8684,229.3251,228.8188,229.206,6621.0
2025-02-28 11:40:00,230.87,231.09,230.73,231.06,9760.0,229.2258,229.4443,229.0868,229.4145,9760.0
2025-02-28 11:50:00,231.0,231.25,230.84,230.96,13537.0,229.3549,229.6031,229.1961,229.3152,13537.0
2025-02-28 12:00:00,231.04,231.07,230.69,230.83,6268.0,229.3946,229.4244,229.0471,229.1861,6268.0
2025-02-28 12:10:00,230.76,230.98,230.65,230.8,6266.0,229.1166,229.3351,229.0074,229.1563,6266.0
2025-02-28 12:20:00,230.8,230.87,230.36,230.46,10806.0,229.1563,229.2258,228.7195,228.8188,10806.0
2025-02-28 12:30:00,230.46,230.46,230.2,230.4,20900.0,228.8188,228.8188,228.5606,228.7592,20900.0
2025-02-28 12:40:00,230.33,230.44,229.73,230.01,24268.0,228.6897,228.7989,228.094,228.372,24268.0
2025-02-28 12:50:00,230.01,230.03,229.7,229.73,9629.0,228.372,228.3918,228.0642,228.094,9629.0
2025-02-28 13:00:00,229.79,230.12,229.73,230.12,7473.0,228.1535,228.4812,228.094,228.4812,7473.0
2025-02-28 13:10:00,229.9,230.3,229.88,230.02,11026.0,228.2628,228.6599,228.2429,228.3819,11026.0
2025-02-28 13:20:00,230.06,230.33,229.88,230.19,13319.0,228.4216,228.6897,228.2429,228.5507,13319.0
2025-02-28 13:30:00,230.1,230.59,230.1,230.57,6484.0,228.4613,228.9478,228.4613,228.928,6484.0
2025-02-28 13:40:00,230.59,230.7,230.41,230.51,6354.0,228.9478,229.0571,228.7691,228.8684,6354.0
2025-02-28 13:50:00,230.54,230.57,230.22,230.22,5943.0,228.8982,228.928,228.5805,228.5805,5943.0
2025-02-28 14:00:00,230.28,230.62,230.28,230.45,16908.0,228.64,228.9776,228.64,228.8088,16908.0
2025-02-28 14:10:00,230.45,230.64,230.45,230.56,7191.0,228.8088,228.9975,228.8088,228.9181,7191.0
2025-02-28 14:20:00,230.65,230.71,230.47,230.65,7097.0,229.0074,229.067,228.8287,229.0074,7097.0
2025-02-28 14:30:00,230.65,231.06,230.56,231.06,10057.0,229.0074,229.4145,228.9181,229.4145,10057.0
2025-02-28 14:40:00,231.04,231.06,230.81,230.89,10942.0,229.3946,229.4145,229.1663,229.2457,10942.0
2025-02-28 14:50:00,230.89,231.5,230.87,231.5,18930.0,229.2457,229.8514,229.2258,229.8514,18930.0
2025-02-28 15:00:00,231.51,231.62,231.31,231.38,18160.0,229.8613,229.9705,229.6627,229.7322,18160.0
2025-02-28 15:10:00,231.34,231.53,231.22,231.23,13151.0,229.6925,229.8811,229.5734,229.5833,13151.0
2025-02-28 15:20:00,231.2,231.62,231.15,231.62,12354.0,229.5535,229.9705,229.5039,229.9705,12354.0
2025-02-28 15:30:00,231.56,231.74,231.38,231.6,18056.0,229.9109,230.0897,229.7322,229.9506,18056.0
2025-02-28 15:40:00,231.62,232.01,231.57,231.91,48807.0,229.9705,230.3577,229.9209,230.2584,48807.0
2025-02-28 15:50:00,231.97,233.04,231.96,232.82,245824.0,230.318,231.3804,230.3081,231.162,245824.0
2025-03-03 09:30:00,233.59,235.5,233.27,235.17,61098.0,231.9265,233.8229,231.6088,233.4952,61098.0
2025-03-03 09:40:00,235.22,235.81,234.35,234.51,20157.0,233.5449,234.1307,232.6811,232.8399,20157.0
2025-03-03 09:50:00,234.61,235.69,234.31,235.61,32862.0,232.9392,234.0115,232.6413,233.9321,32862.0
2025-03-03 10:00:00,235.64,235.64,234.35,235.48,42500.0,233.9619,233.9619,232.6811,233.803,42500.0
2025-03-03 10:10:00,235.45,235.53,234.18,234.53,38462.0,233.7732,233.8527,232.5123,232.8598,38462.0
2025-03-03 10:20:00,234.7,234.84,234.36,234.67,28393.0,233.0286,233.1676,232.691,232.9988,28393.0
2025-03-03 10:30:00,234.74,234.81,234.24,234.54,17686.0,233.0683,233.1378,232.5718,232.8697,17686.0
2025-03-03 10:40:00,234.48,234.99,234.45,234.82,33884.0,232.8101,233.3165,232.7804,233.1477,33884.0
2025-03-03 10:50:00,234.74,235.02,234.66,234.76,14455.0,233.0683,233.3463,232.9889,233.0881,14455.0
2025-03-03 11:00:00,234.66,234.9,234.48,234.86,14634.0,232.9889,233.2271,232.8101,233.1874,14634.0
2025-03-03 11:10:00,234.82,235.28,234.82,235.12,34527.0,233.1477,233.6044,233.1477,233.4456,34527.0
2025-03-03 11:20:00,235.12,235.46,234.98,234.99,29877.0,233.4456,233.7832,233.3066,233.3165,29877.0
2025-03-03 11:30:00,234.98,235.12,234.55,234.61,18828.0,233.3066,233.4456,232.8796,232.9392,18828.0
2025-03-03 11:40:00,234.53,234.53,234.02,234.48,18509.0,232.8598,232.8598,232.3534,232.8101,18509.0
2025-03-03 11:50:00,234.59,234.79,234.5,234.78,11920.0,232.9194,233.1179,232.83,233.108,11920.0
2025-03-03 12:00:00,234.78,234.99,234.65,234.75,11369.0,233.108,233.3165,232.9789,233.0782,11369.0
2025-03-03 12:10:00,234.71,234.91,234.44,234.46,21648.0,233.0385,233.2371,232.7704,232.7903,21648.0
2025-03-03 12:20:00,234.44,234.44,234.1,234.29,14936.0,232.7704,232.7704,232.4328,232.6215,14936.0
2025-03-03 12:30:00,234.29,234.55,234.19,234.47,22817.0,232.6215,232.8796,232.5222,232.8002,22817.0
2025-03-03 12:40:00,234.41,234.49,234.27,234.31,3886.0,232.7406,232.8201,232.6016,232.6413,3886.0
2025-03-03 12:50:00,234.38,234.66,234.28,234.66,13082.0,232.7108,232.9889,232.6116,232.9889,13082.0
2025-03-03 13:00:00,234.58,234.84,234.42,234.56,15678.0,232.9094,233.1676,232.7506,232.8896,15678.0
2025-03-03 13:10:00,234.57,234.77,234.37,234.51,14446.0,232.8995,233.0981,232.7009,232.8399,14446.0
2025-03-03 13:20:00,234.41,234.57,234.26,234.34,22644.0,232.7406,232.8995,232.5917,232.6711,22644.0
2025-03-03 13:30:00,234.29,234.37,233.98,234.05,14646.0,232.6215,232.7009,232.3137,232.3832,14646.0
2025-03-03 13:40:00,234.08,234.3,233.99,234.06,21234.0,232.413,232.6314,232.3236,232.3931,21234.0
2025-03-03 13:50:00,234.09,234.33,233.86,234.19,12409.0,232.4229,232.6612,232.1946,232.5222,12409.0
2025-03-03 14:00:00,234.2,234.4,234.08,234.14,9265.0,232.5321,232.7307,232.413,232.4726,9265.0
2025-03-03 14:10:00,234.13,234.25,233.91,234.05,15085.0,232.4626,232.5818,232.2442,232.3832,15085.0
2025-03-03 14:20:00,233.99,233.99,233.56,233.76,11224.0,232.3236,232.3236,231.8967,232.0953,11224.0
2025-03-03 14:30:00,233.82,234.14,233.81,233.91,17779.0,232.1548,232.4726,232.1449,232.2442,17779.0
2025-03-03 14:40:00,233.91,234.21,233.87,233.99,11105.0,232.2442,232.5421,232.2045,232.3236,11105.0
2025-03-03 14:50:00,233.99,233.99,233.44,233.52,15516.0,232.3236,232.3236,231.7775,231.857,15516.0
2025-03-03 15:00:00,233.41,233.47,232.57,232.86,45858.0,231.7478,231.8073,230.9137,231.2017,45858.0
2025-03-03 15:10:00,232.95,232.95,232.39,232.52,24099.0,231.291,231.291,230.735,230.8641,24099.0
2025-03-03 15:20:00,232.45,233.06,232.45,232.48,26303.0,230.7946,231.4002,230.7946,230.8244,26303.0
2025-03-03 15:30:00,232.44,232.8,232.3,232.43,24853.0,230.7847,231.1421,230.6457,230.7747,24853.0
2025-03-03 15:40:00,232.32,233.31,232.26,233.24,69207.0,230.6655,231.6485,230.6059,231.579,69207.0
2025-03-03 15:50:00,233.17,233.78,232.91,233.78,130316.0,231.5095,232.1151,231.2513,232.1151,130316.0
2025-03-04 09:30:00,234.31,235.37,233.85,234.93,153842.0,232.6413,233.6938,232.1846,233.2569,153842.0
2025-03-04 09:40:00,234.95,235.06,233.39,233.69,30738.0,233.2768,233.386,231.7279,232.0258,30738.0
2025-03-04 09:50:00,233.6,233.85,232.93,233.54,21077.0,231.9364,232.1846,231.2712,231.8768,21077.0
2025-03-04 10:00:00,233.56,234.6,233.37,234.22,43941.0,231.8967,232.9293,231.708,232.552,43941.0
2025-03-04 10:10:00,234.22,234.34,232.79,233.55,15302.0,232.552,232.6711,231.1322,231.8868,15302.0
2025-03-04 10:20:00,233.41,234.43,233.16,233.97,24116.0,231.7478,232.7605,231.4995,232.3038,24116.0
2025-03-04 10:30:00,234.01,234.18,233.14,233.26,25498.0,232.3435,232.5123,231.4797,231.5988,25498.0
2025-03-04 10:40:00,233.13,233.21,231.9,231.96,16363.0,231.4698,231.5492,230.2485,230.3081,16363.0
2025-03-04 10:50:00,232.02,232.17,231.64,232.17,21499.0,230.3677,230.5166,229.9904,230.5166,21499.0
2025-03-04 11:00:00,232.2,232.56,231.75,232.06,10779.0,230.5464,230.9038,230.0996,230.4074,10779.0
2025-03-04 11:10:00,231.93,232.63,231.91,232.46,21890.0,230.2783,230.9733,230.2584,230.8045,21890.0
2025-03-04 11:20:00,232.61,232.61,231.89,232.16,23816.0,230.9535,230.9535,230.2386,230.5067,23816.0
2025-03-04 11:30:00,232.34,232.48,231.64,231.73,8739.0,230.6854,230.8244,229.9904,230.0797,8739.0
2025-03-04 11:40:00,231.75,232.08,231.65,231.86,12787.0,230.0996,230.4272,230.0003,230.2088,12787.0
2025-03-04 11:50:00,231.79,231.94,231.5,231.52,10112.0,230.1393,230.2882,229.8514,229.8712,10112.0
2025-03-04 12:00:00,231.5,231.57,231.12,231.14,11932.0,229.8514,229.9209,229.4741,229.4939,11932.0
2025-03-04 12:10:00,231.26,231.66,231.13,231.55,13049.0,229.6131,230.0102,229.484,229.901,13049.0
2025-03-04 12:20:00,231.66,231.72,231.47,231.63,9599.0,230.0102,230.0698,229.8216,229.9804,9599.0
2025-03-04 12:30:00,231.63,231.85,231.34,231.46,11257.0,229.9804,230.1989,229.6925,229.8116,11257.0
2025-03-04 12:40:00,231.39,231.58,230.79,230.79,20538.0,229.7421,229.9308,229.1464,229.1464,20538.0
2025-03-04 12:50:00,230.78,230.96,230.63,230.76,9194.0,229.1365,229.3152,228.9876,229.1166,9194.0
2025-03-04 13:00:00,230.81,231.29,230.69,231.16,13622.0,229.1663,229.6429,229.0471,229.5138,13622.0
2025-03-04 13:10:00,231.18,231.37,231.11,231.37,8871.0,229.5336,229.7223,229.4641,229.7223,8871.0
2025-03-04 13:20:00,231.36,231.38,230.97,231.08,7741.0,229.7124,229.7322,229.3251,229.4344,7741.0
2025-03-04 13:30:00,231.15,231.32,230.74,231.21,25760.0,229.5039,229.6726,229.0968,229.5634,25760.0
2025-03-04 13:40:00,231.21,231.88,231.21,231.71,13440.0,229.5634,230.2287,229.5634,230.0599,13440.0
2025-03-04 13:50:00,231.71,231.93,231.44,231.59,12793.0,230.0599,230.2783,229.7918,229.9407,12793.0
2025-03-04 14:00:00,231.62,231.86,231.41,231.86,17112.0,229.9705,230.2088,229.762,230.2088,17112.0
2025-03-04 14:10:00,231.83,231.86,231.46,231.5,12693.0,230.179,230.2088,229.8116,229.8514,12693.0
2025-03-04 14:20:00,231.5,231.87,231.36,231.7,49388.0,229.8514,230.2187,229.7124,230.0499,49388.0
2025-03-04 14:30:00,231.7,231.93,231.58,231.83,17851.0,230.0499,230.2783,229.9308,230.179,17851.0
2025-03-04 14:40:00,231.83,231.83,231.44,231.58,29690.0,230.179,230.179,229.7918,229.9308,29690.0
2025-03-04 14:50:00,231.64,232.41,231.59,232.23,33247.0,229.9904,230.7549,229.9407,230.5762,33247.0
2025-03-04 15:00:00,232.23,232.32,232.01,232.12,15890.0,230.5762,230.6655,230.3577,230.4669,15890.0
2025-03-04 15:10:00,232.02,232.25,231.87,232.05,19959.0,230.3677,230.596,230.2187,230.3974,19959.0
2025-03-04 15:20:00,232.11,232.45,232.04,232.15,25918.0,230.457,230.7946,230.3875,230.4967,25918.0
2025-03-04 15:30:00,232.04,232.1,231.01,231.09,32922.0,230.3875,230.4471,229.3648,229.4443,32922.0
2025-03-04 15:40:00,231.08,231.61,230.62,230.74,72625.0,229.4344,229.9606,228.9776,229.0968,72625.0
2025-03-04 15:50:00,230.77,230.77,229.53,229.83,130467.0,229.1266,229.1266,227.8954,228.1933,130467.0
2025-03-05 09:30:00,228.11,230.68,227.69,230.2,79649.0,226.4855,229.0372,226.0685,228.5606,79649.0
2025-03-05 09:40:00,229.95,230.07,229.14,229.36,27444.0,228.3124,228.4315,227.5082,227.7266,27444.0
2025-03-05 09:50:00,229.33,229.92,228.79,228.82,17719.0,227.6968,228.2826,227.1607,227.1904,17719.0
2025-03-05 10:00:00,229.17,229.88,229.03,229.48,14943.0,227.538,228.2429,227.3989,227.8457,14943.0
2025-03-05 10:10:00,229.43,229.7,228.86,229.42,17199.0,227.7961,228.0642,227.2302,227.7862,17199.0
2025-03-05 10:20:00,229.35,229.64,228.52,228.53,23901.0,227.7167,228.0046,226.8926,226.9025,23901.0
2025-03-05 10:30:00,228.66,228.99,228.48,228.8,11932.0,227.0316,227.3592,226.8529,227.1706,11932.0
2025-03-05 10:40:00,228.69,228.96,228.54,228.84,13521.0,227.0614,227.3294,226.9124,227.2103,13521.0
2025-03-05 10:50:00,228.89,229.25,228.69,228.91,11856.0,227.2599,227.6174,227.0614,227.2798,11856.0
2025-03-05 11:00:00,229.0,229.0,228.45,228.52,8574.0,227.3692,227.3692,226.8231,226.8926,8574.0
2025-03-05 11:10:00,228.52,228.8,228.1,228.48,12239.0,226.8926,227.1706,226.4756,226.8529,12239.0
2025-03-05 11:20:00,228.48,228.62,228.24,228.57,6860.0,226.8529,226.9919,226.6146,226.9422,6860.0
2025-03-05 11:30:00,228.62,228.78,228.42,228.74,7708.0,226.9919,227.1507,226.7933,227.111,7708.0
2025-03-05 11:40:00,228.59,228.75,228.41,228.66,8138.0,226.9621,227.1209,226.7834,227.0316,8138.0
2025-03-05 11:50:00,228.53,228.88,228.24,228.83,5926.0,226.9025,227.25,226.6146,227.2004,5926.0
2025-03-05 12:00:00,228.91,229.17,228.78,228.78,9296.0,227.2798,227.538,227.1507,227.1507,9296.0
2025-03-05 12:10:00,228.73,229.02,228.66,228.89,7348.0,227.1011,227.389,227.0316,227.2599,7348.0
2025-03-05 12:20:00,228.99,229.41,228.99,229.39,8112.0,227.3592,227.7762,227.3592,227.7564,8112.0
2025-03-05 12:30:00,229.31,229.48,229.31,229.36,4088.0,227.677,227.8457,227.677,227.7266,4088.0
2025-03-05 12:40:00,229.33,229.69,229.32,229.58,6965.0,227.6968,228.0542,227.6869,227.945,6965.0
2025-03-05 12:50:00,229.65,230.03,229.62,230.03,6737.0,228.0145,228.3918,227.9847,228.3918,6737.0
2025-03-05 13:00:00,229.99,230.32,229.58,229.68,14972.0,228.3521,228.6798,227.945,228.0443,14972.0
2025-03-05 13:10:00,229.64,229.99,229.63,229.99,5901.0,228.0046,228.3521,227.9947,228.3521,5901.0
2025-03-05 13:20:00,229.96,230.09,229.77,229.88,9254.0,228.3223,228.4514,228.1337,228.2429,9254.0
2025-03-05 13:30:00,229.76,229.88,229.64,229.88,3845.0,228.1238,228.2429,228.0046,228.2429,3845.0
2025-03-05 13:40:00,229.9,230.23,229.72,230.21,4185.0,228.2628,228.5904,228.084,228.5705,4185.0
2025-03-05 13:50:00,230.22,230.55,230.21,230.48,4155.0,228.5805,228.9081,228.5705,228.8386,4155.0
2025-03-05 14:00:00,230.48,230.76,230.36,230.68,11854.0,228.8386,229.1166,228.7195,229.0372,11854.0
2025-03-05 14:10:00,230.57,230.75,230.1,230.17,10249.0,228.928,229.1067,228.4613,228.5308,10249.0
2025-03-05 14:20:00,230.17,230.57,230.16,230.36,3571.0,228.5308,228.928,228.5209,228.7195,3571.0
2025-03-05 14:30:00,230.42,230.71,230.26,230.71,5382.0,228.7791,229.067,228.6202,229.067,5382.0
2025-03-05 14:40:00,230.51,230.85,230.43,230.85,6506.0,228.8684,229.206,228.789,229.206,6506.0
2025-03-05 14:50:00,230.8,230.9,230.45,230.48,10948.0,229.1563,229.2556,228.8088,228.8386,10948.0
2025-03-05 15:00:00,230.5,230.61,230.38,230.43,13751.0,228.8585,228.9677,228.7393,228.789,13751.0
2025-03-05 15:10:00,230.44,230.68,230.13,230.59,14318.0,228.7989,229.0372,228.4911,228.9478,14318.0
2025-03-05 15:20:00,230.68,230.84,230.37,230.74,12220.0,229.0372,229.1961,228.7294,229.0968,12220.0
2025-03-05 15:30:00,230.69,230.76,230.35,230.76,18261.0,229.0471,229.1166,228.7095,229.1166,18261.0
2025-03-05 15:40:00,230.76,231.06,230.23,230.38,28142.0,229.1166,229.4145,228.5904,228.7393,28142.0
2025-03-05 15:50:00,230.38,230.65,229.77,230.35,85028.0,228.7393,229.0074,228.1337,228.7095,85028.0
2025-03-06 09:30:00,229.03,229.95,227.31,227.58,75703.0,227.3989,228.3124,225.6912,225.9593,75703.0
2025-03-06 09:40:00,227.33,227.63,225.55,225.81,65209.0,225.7111,226.0089,223.9437,224.2019,65209.0
2025-03-06 09:50:00,225.76,226.41,225.35,226.23,57492.0,224.1522,224.7976,223.7452,224.6189,57492.0
2025-03-06 10:00:00,226.22,226.86,225.81,226.83,13851.0,224.609,225.2444,224.2019,225.2146,13851.0
2025-03-06 10:10:00,226.72,227.16,225.81,226.31,98197.0,225.1054,225.5423,224.2019,224.6983,98197.0
2025-03-06 10:20:00,226.18,226.85,225.95,226.78,9585.0,224.5692,225.2345,224.3409,225.165,9585.0
2025-03-06 10:30:00,226.84,227.49,226.64,227.2,35615.0,225.2245,225.8699,225.026,225.582,35615.0
2025-03-06 10:40:00,227.2,227.61,227.13,227.6,34125.0,225.582,225.9891,225.5125,225.9791,34125.0
2025-03-06 10:50:00,227.53,227.72,227.04,227.72,13510.0,225.9096,226.0983,225.4231,226.0983,13510.0
2025-03-06 11:00:00,227.72,228.42,227.59,228.37,11606.0,226.0983,226.7933,225.9692,226.7436,11606.0
2025-03-06 11:10:00,228.27,228.57,227.82,227.84,14645.0,226.6444,226.9422,226.1976,226.2174,14645.0
2025-03-06 11:20:00,227.92,228.47,227.65,228.08,12736.0,226.2969,226.8429,226.0288,226.4557,12736.0
2025-03-06 11:30:00,228.19,228.19,227.33,227.51,3616.0,226.5649,226.5649,225.7111,225.8898,3616.0
2025-03-06 11:40:00,227.36,227.62,227.17,227.17,10686.0,225.7408,225.999,225.5522,225.5522,10686.0
2025-03-06 11:50:00,227.19,227.22,226.72,226.88,5924.0,225.5721,225.6018,225.1054,225.2643,5924.0
2025-03-06 12:00:00,226.78,226.94,226.47,226.67,7540.0,225.165,225.3238,224.8572,225.0558,7540.0
2025-03-06 12:10:00,226.57,226.71,226.17,226.71,51489.0,224.9565,225.0955,224.5593,225.0955,51489.0
2025-03-06 12:20:00,226.71,226.91,226.21,226.21,6830.0,225.0955,225.294,224.599,224.599,6830.0
2025-03-06 12:30:00,226.17,226.46,225.61,225.61,16531.0,224.5593,224.8473,224.0033,224.0033,16531.0
2025-03-06 12:40:00,225.6,226.07,225.01,225.05,27400.0,223.9934,224.46,223.4076,223.4473,27400.0
2025-03-06 12:50:00,225.19,225.91,224.88,225.91,20132.0,223.5863,224.3012,223.2785,224.3012,20132.0
2025-03-06 13:00:00,225.77,226.14,225.56,226.14,7355.0,224.1622,224.5295,223.9537,224.5295,7355.0
2025-03-06 13:10:00,226.32,226.44,226.01,226.37,7494.0,224.7082,224.8274,224.4005,224.7579,7494.0
2025-03-06 13:20:00,226.3,226.55,225.93,226.04,13619.0,224.6884,224.9366,224.321,224.4302,13619.0
2025-03-06 13:30:00,226.04,226.1,225.56,225.67,15228.0,224.4302,224.4898,223.9537,224.0629,15228.0
2025-03-06 13:40:00,225.64,225.98,225.44,225.72,8249.0,224.0331,224.3707,223.8345,224.1125,8249.0
2025-03-06 13:50:00,225.73,225.94,225.54,225.63,3884.0,224.1225,224.331,223.9338,224.0232,3884.0
2025-03-06 14:00:00,225.63,225.75,225.31,225.37,10615.0,224.0232,224.1423,223.7054,223.765,10615.0
2025-03-06 14:10:00,225.45,225.95,225.45,225.52,24038.0,223.8444,224.3409,223.8444,223.9139,24038.0
2025-03-06 14:20:00,225.52,225.62,225.1,225.44,11954.0,223.9139,224.0132,223.4969,223.8345,11954.0
2025-03-06 14:30:00,225.54,225.68,225.35,225.48,14308.0,223.9338,224.0728,223.7452,223.8742,14308.0
2025-03-06 14:40:00,225.51,226.23,225.48,226.1,8864.0,223.904,224.6189,223.8742,224.4898,8864.0
2025-03-06 14:50:00,226.18,226.25,225.35,225.5,10327.0,224.5692,224.6387,223.7452,223.8941,10327.0
2025-03-06 15:00:00,225.5,225.91,225.48,225.82,11089.0,223.8941,224.3012,223.8742,224.2118,11089.0
2025-03-06 15:10:00,225.82,226.39,225.82,226.39,16362.0,224.2118,224.7778,224.2118,224.7778,16362.0
2025-03-06 15:20:00,226.47,226.51,226.12,226.45,36687.0,224.8572,224.8969,224.5097,224.8373,36687.0
2025-03-06 15:30:00,226.52,226.84,226.16,226.16,19670.0,224.9068,225.2245,224.5494,224.5494,19670.0
2025-03-06 15:40:00,226.08,226.42,225.89,226.31,30615.0,224.47,224.8075,224.2813,224.6983,30615.0
2025-03-06 15:50:00,226.5,226.5,225.75,226.01,120531.0,224.887,224.887,224.1423,224.4005,120531.0
2025-03-07 09:30:00,224.17,225.63,224.14,225.01,70094.0,222.5736,224.0232,222.5438,223.4076,70094.0
2025-03-07 09:40:00,225.03,225.82,224.95,225.82,21061.0,223.4274,224.2118,223.348,224.2118,21061.0
2025-03-07 09:50:00,225.59,226.24,225.24,226.24,13764.0,223.9834,224.6288,223.6359,224.6288,13764.0
2025-03-07 10:00:00,226.03,227.41,226.02,226.59,25466.0,224.4203,225.7905,224.4104,224.9763,25466.0
2025-03-07 10:10:00,226.58,226.65,226.07,226.09,7569.0,224.9664,225.0359,224.46,224.4799,7569.0
2025-03-07 10:20:00,226.08,226.33,225.75,226.33,23146.0,224.47,224.7182,224.1423,224.7182,23146.0
2025-03-07 10:30:00,226.21,226.35,225.45,225.76,9180.0,224.599,224.738,223.8444,224.1522,9180.0
2025-03-07 10:40:00,225.69,226.68,225.58,226.61,13194.0,224.0827,225.0657,223.9735,224.9962,13194.0
2025-03-07 10:50:00,226.38,226.44,225.84,226.13,8286.0,224.7678,224.8274,224.2317,224.5196,8286.0
2025-03-07 11:00:00,226.15,226.32,225.8,225.88,4646.0,224.5395,224.7082,224.192,224.2714,4646.0
2025-03-07 11:10:00,225.95,225.95,225.23,225.57,4594.0,224.3409,224.3409,223.626,223.9636,4594.0
2025-03-07 11:20:00,225.49,225.54,225.24,225.42,9175.0,223.8842,223.9338,223.6359,223.8147,9175.0
2025-03-07 11:30:00,225.58,225.88,225.32,225.82,18799.0,223.9735,224.2714,223.7154,224.2118,18799.0
2025-03-07 11:40:00,225.85,226.17,225.56,225.72,12606.0,224.2416,224.5593,223.9537,224.1125,12606.0
2025-03-07 11:50:00,225.67,226.07,225.38,225.93,19555.0,224.0629,224.46,223.7749,224.321,19555.0
2025-03-07 12:00:00,226.0,226.38,225.55,225.75,7691.0,224.3905,224.7678,223.9437,224.1423,7691.0
2025-03-07 12:10:00,225.71,226.01,225.36,225.52,7231.0,224.1026,224.4005,223.7551,223.9139,7231.0
2025-03-07 12:20:00,225.42,226.08,225.29,225.94,6755.0,223.8147,224.47,223.6856,224.331,6755.0
2025-03-07 12:30:00,225.84,226.46,225.78,226.18,12687.0,224.2317,224.8473,224.1721,224.5692,12687.0
2025-03-07 12:40:00,226.2,226.96,226.17,226.89,8825.0,224.5891,225.3437,224.5593,225.2742,8825.0
2025-03-07 12:50:00,226.89,227.03,226.67,226.88,9045.0,225.2742,225.4132,225.0558,225.2643,9045.0
2025-03-07 13:00:00,226.62,227.39,226.61,227.35,8504.0,225.0061,225.7706,224.9962,225.7309,8504.0
2025-03-07 13:10:00,227.22,227.33,226.98,227.23,9448.0,225.6018,225.7111,225.3635,225.6118,9448.0
2025-03-07 13:20:00,227.43,227.48,227.06,227.29,8260.0,225.8103,225.86,225.443,225.6713,8260.0
2025-03-07 13:30:00,227.21,227.82,227.18,227.82,6691.0,225.5919,226.1976,225.5621,226.1976,6691.0
2025-03-07 13:40:00,227.82,228.12,227.54,227.84,6239.0,226.1976,226.4954,225.9196,226.2174,6239.0
2025-03-07 13:50:00,227.79,228.05,227.78,228.03,6247.0,226.1678,226.4259,226.1579,226.4061,6247.0
2025-03-07 14:00:00,228.08,228.48,228.08,228.24,9638.0,226.4557,226.8529,226.4557,226.6146,9638.0
2025-03-07 14:10:00,228.25,228.67,228.24,228.58,13085.0,226.6245,227.0415,226.6146,226.9522,13085.0
2025-03-07 14:20:00,228.58,228.7,228.38,228.56,6640.0,226.9522,227.0713,226.7536,226.9323,6640.0
2025-03-07 14:30:00,228.68,229.11,228.55,228.9,22031.0,227.0514,227.4784,226.9224,227.2699,22031.0
2025-03-07 14:40:00,228.9,229.11,228.6,228.68,10266.0,227.2699,227.4784,226.972,227.0514,10266.0
2025-03-07 14:50:00,228.75,228.75,228.38,228.57,7024.0,227.1209,227.1209,226.7536,226.9422,7024.0
2025-03-07 15:00:00,228.34,228.99,228.32,228.97,13151.0,226.7139,227.3592,226.694,227.3394,13151.0
2025-03-07 15:10:00,228.96,229.26,228.68,229.22,24810.0,227.3294,227.6273,227.0514,227.5876,24810.0
2025-03-07 15:20:00,229.32,229.32,228.67,229.3,25846.0,227.6869,227.6869,227.0415,227.667,25846.0
2025-03-07 15:30:00,229.3,229.5,228.69,228.84,31043.0,227.667,227.8656,227.0614,227.2103,31043.0
2025-03-07 15:40:00,228.84,229.35,228.6,229.27,44486.0,227.2103,227.7167,226.972,227.6372,44486.0
2025-03-07 15:50:00,229.19,229.9,229.02,229.46,155237.0,227.5578,228.2628,227.389,227.8259,155237.0
2025-03-10 09:30:00,227.95,230.76,227.75,230.76,50716.0,226.3266,229.1166,226.1281,229.1166,50716.0
2025-03-10 09:40:00,230.78,231.52,230.67,231.02,21792.0,229.1365,229.8712,229.0273,229.3748,21792.0
2025-03-10 09:50:00,231.0,231.43,230.71,230.8,31623.0,229.3549,229.7819,229.067,229.1563,31623.0
2025-03-10 10:00:00,230.57,230.72,229.05,229.54,21320.0,228.928,229.0769,227.4188,227.9053,21320.0
2025-03-10 10:10:00,229.67,230.34,229.63,230.34,14353.0,228.0344,228.6996,227.9947,228.6996,14353.0
2025-03-10 10:20:00,230.34,230.66,230.13,230.51,14572.0,228.6996,229.0173,228.4911,228.8684,14572.0
2025-03-10 10:30:00,230.66,230.7,230.2,230.38,9203.0,229.0173,229.0571,228.5606,228.7393,9203.0
2025-03-10 10:40:00,230.69,231.14,230.22,230.85,28448.0,229.0471,229.4939,228.5805,229.206,28448.0
2025-03-10 10:50:00,230.85,231.87,230.57,231.7,50089.0,229.206,230.2187,228.928,230.0499,50089.0
2025-03-10 11:00:00,231.85,232.24,231.48,231.83,21264.0,230.1989,230.5861,229.8315,230.179,21264.0
2025-03-10 11:10:00,231.85,231.86,231.16,231.22,20139.0,230.1989,230.2088,229.5138,229.5734,20139.0
2025-03-10 11:20:00,231.23,231.4,230.72,230.79,18747.0,229.5833,229.7521,229.0769,229.1464,18747.0
2025-03-10 11:30:00,230.79,230.86,229.39,229.57,12182.0,229.1464,229.2159,227.7564,227.9351,12182.0
2025-03-10 11:40:00,229.51,229.51,228.57,229.22,14471.0,227.8755,227.8755,226.9422,227.5876,14471.0
2025-03-10 11:50:00,229.09,229.52,228.72,229.52,6904.0,227.4585,227.8855,227.0912,227.8855,6904.0
2025-03-10 12:00:00,229.4,229.59,229.1,229.46,10007.0,227.7663,227.955,227.4685,227.8259,10007.0
2025-03-10 12:10:00,229.59,229.73,229.01,229.11,6768.0,227.955,228.094,227.3791,227.4784,6768.0
2025-03-10 12:20:00,228.89,229.21,228.75,229.16,9916.0,227.2599,227.5777,227.1209,227.528,9916.0
2025-03-10 12:30:00,229.17,229.6,228.93,229.05,9083.0,227.538,227.9649,227.2997,227.4188,9083.0
2025-03-10 12:40:00,229.08,229.65,229.03,229.41,11995.0,227.4486,228.0145,227.3989,227.7762,11995.0
2025-03-10 12:50:00,229.4,229.51,229.2,229.37,6798.0,227.7663,227.8755,227.5677,227.7365,6798.0
2025-03-10 13:00:00,229.37,229.5,229.26,229.36,7320.0,227.7365,227.8656,227.6273,227.7266,7320.0
2025-03-10 13:10:00,229.36,229.59,229.34,229.48,19345.0,227.7266,227.955,227.7067,227.8457,19345.0
2025-03-10 13:20:00,229.49,229.79,229.38,229.48,14061.0,227.8557,228.1535,227.7465,227.8457,14061.0
2025-03-10 13:30:00,229.47,229.61,229.31,229.48,19985.0,227.8358,227.9748,227.677,227.8457,19985.0
2025-03-10 13:40:00,229.49,229.49,229.12,229.14,20126.0,227.8557,227.8557,227.4883,227.5082,20126.0
2025-03-10 13:50:00,229.14,229.21,228.8,228.92,8784.0,227.5082,227.5777,227.1706,227.2897,8784.0
2025-03-10 14:00:00,229.04,229.41,228.91,229.41,28136.0,227.4089,227.7762,227.2798,227.7762,28136.0
2025-03-10 14:10:00,229.41,229.57,228.74,228.88,18820.0,227.7762,227.9351,227.111,227.25,18820.0
2025-03-10 14:20:00,228.87,228.9,228.56,228.64,9940.0,227.2401,227.2699,226.9323,227.0117,9940.0
2025-03-10 14:30:00,228.7,228.74,228.34,228.43,11458.0,227.0713,227.111,226.7139,226.8032,11458.0
2025-03-10 14:40:00,228.43,228.48,227.99,228.09,14390.0,226.8032,226.8529,226.3664,226.4656,14390.0
2025-03-10 14:50:00,228.09,228.12,227.59,227.67,14912.0,226.4656,226.4954,225.9692,226.0486,14912.0
2025-03-10 15:00:00,227.67,227.78,226.75,226.86,19224.0,226.0486,226.1579,225.1352,225.2444,19224.0
2025-03-10 15:10:00,226.78,227.74,226.29,227.37,19917.0,225.165,226.1181,224.6785,225.7508,19917.0
2025-03-10 15:20:00,227.44,228.14,227.44,227.78,30868.0,225.8203,226.5153,225.8203,226.1579,30868.0
2025-03-10 15:30:00,227.78,228.29,227.75,228.04,31471.0,226.1579,226.6642,226.1281,226.416,31471.0
2025-03-10 15:40:00,228.18,228.71,228.06,228.45,40158.0,226.555,227.0812,226.4359,226.8231,40158.0
2025-03-10 15:50:00,228.45,228.74,227.54,227.93,111570.0,226.8231,227.111,225.9196,226.3068,111570.0
2025-03-11 09:30:00,228.0,228.21,224.82,225.84,86212.0,226.3763,226.5848,223.2189,224.2317,86212.0
2025-03-11 09:40:00,225.61,226.45,225.05,225.18,27976.0,224.0033,224.8373,223.4473,223.5764,27976.0
2025-03-11 09:50:00,225.18,225.47,224.03,224.19,35800.0,223.5764,223.8643,222.4346,222.5934,35800.0
2025-03-11 10:00:00,224.19,225.13,223.63,224.52,22146.0,222.5934,223.5267,222.0374,222.9211,22146.0
2025-03-11 10:10:00,224.67,225.17,224.28,224.69,18562.0,223.07,223.5664,222.6828,223.0899,18562.0
2025-03-11 10:20:00,224.48,224.95,224.11,224.95,14040.0,222.8814,223.348,222.514,223.348,14040.0
2025-03-11 10:30:00,224.94,224.94,224.29,224.29,12759.0,223.3381,223.3381,222.6927,222.6927,12759.0
2025-03-11 10:40:00,224.38,224.92,224.25,224.89,9802.0,222.7821,223.3182,222.653,223.2884,9802.0
2025-03-11 10:50:00,224.93,224.93,224.21,224.36,8547.0,223.3281,223.3281,222.6133,222.7622,8547.0
2025-03-11 11:00:00,224.21,224.45,223.97,224.29,16428.0,222.6133,222.8516,222.375,222.6927,16428.0
2025-03-11 11:10:00,224.44,225.39,224.44,225.29,9766.0,222.8416,223.7849,222.8416,223.6856,9766.0
2025-03-11 11:20:00,225.26,225.68,224.9,224.9,10776.0,223.6558,224.0728,223.2984,223.2984,10776.0
2025-03-11 11:30:00,224.93,225.33,224.89,225.28,7935.0,223.3281,223.7253,223.2884,223.6757,7935.0
2025-03-11 11:40:00,225.47,225.98,225.47,225.86,8257.0,223.8643,224.3707,223.8643,224.2515,8257.0
2025-03-11 11:50:00,226.02,226.02,225.29,225.55,10445.0,224.4104,224.4104,223.6856,223.9437,10445.0
2025-03-11 12:00:00,225.57,225.69,225.19,225.19,8308.0,223.9636,224.0827,223.5863,223.5863,8308.0
2025-03-11 12:10:00,225.27,225.27,224.75,225.02,6829.0,223.6657,223.6657,223.1494,223.4175,6829.0
2025-03-11 12:20:00,224.84,225.03,224.53,224.84,11030.0,223.2388,223.4274,222.931,223.2388,11030.0
2025-03-11 12:30:00,224.71,224.92,224.41,224.41,45026.0,223.1097,223.3182,222.8119,222.8119,45026.0
2025-03-11 12:40:00,224.52,224.66,224.12,224.66,8844.0,222.9211,223.0601,222.5239,223.0601,8844.0
2025-03-11 12:50:00,224.57,224.58,224.02,224.16,8119.0,222.9707,222.9806,222.4246,222.5636,8119.0
2025-03-11 13:00:00,224.16,224.46,223.92,224.32,10001.0,222.5636,222.8615,222.3253,222.7225,10001.0
2025-03-11 13:10:00,224.42,224.62,224.14,224.61,8401.0,222.8218,223.0204,222.5438,223.0104,8401.0
2025-03-11 13:20:00,224.56,224.68,224.32,224.39,10305.0,222.9608,223.0799,222.7225,222.792,10305.0
2025-03-11 13:30:00,224.39,224.71,224.11,224.11,10311.0,222.792,223.1097,222.514,222.514,10311.0
2025-03-11 13:40:00,224.23,224.67,224.05,224.49,13111.0,222.6331,223.07,222.4544,222.8913,13111.0
2025-03-11 13:50:00,224.41,224.43,224.01,224.38,6083.0,222.8119,222.8317,222.4147,222.7821,6083.0
2025-03-11 14:00:00,224.44,224.85,224.39,224.63,9923.0,222.8416,223.2487,222.792,223.0303,9923.0
2025-03-11 14:10:00,224.58,224.97,224.58,224.96,9743.0,222.9806,223.3679,222.9806,223.3579,9743.0
2025-03-11 14:20:00,224.96,225.61,224.96,225.54,10430.0,223.3579,224.0033,223.3579,223.9338,10430.0
2025-03-11 14:30:00,225.4,225.51,225.04,225.44,9102.0,223.7948,223.904,223.4374,223.8345,9102.0
2025-03-11 14:40:00,225.45,226.08,225.36,225.86,11446.0,223.8444,224.47,223.7551,224.2515,11446.0
2025-03-11 14:50:00,225.89,226.12,225.7,225.72,12887.0,224.2813,224.5097,224.0927,224.1125,12887.0
2025-03-11 15:00:00,225.75,225.75,225.18,225.29,15610.0,224.1423,224.1423,223.5764,223.6856,15610.0
2025-03-11 15:10:00,225.34,225.62,225.07,225.17,14190.0,223.7352,224.0132,223.4672,223.5664,14190.0
2025-03-11 15:20:00,225.11,225.66,225.11,225.18,12374.0,223.5069,224.0529,223.5069,223.5764,12374.0
2025-03-11 15:30:00,225.13,225.75,225.1,225.15,33845.0,223.5267,224.1423,223.4969,223.5466,33845.0
2025-03-11 15:40:00,225.1,225.27,224.75,224.94,26693.0,223.4969,223.6657,223.1494,223.3381,26693.0
2025-03-11 15:50:00,225.0,225.0,224.03,224.19,157481.0,223.3976,223.3976,222.4346,222.5934,157481.0
2025-03-12 09:30:00,225.0,225.37,223.56,224.08,41844.0,223.3976,223.765,221.9679,222.4842,41844.0
2025-03-12 09:40:00,224.4,224.61,223.0,223.88,12293.0,222.8019,223.0104,221.4119,222.2856,12293.0
2025-03-12 09:50:00,223.93,224.65,223.71,223.99,29059.0,222.3353,223.0501,222.1168,222.3948,29059.0
2025-03-12 10:00:00,224.0,224.48,223.47,224.05,19682.0,222.4048,222.8814,221.8785,222.4544,19682.0
2025-03-12 10:10:00,224.06,224.89,223.86,224.67,11093.0,222.4643,223.2884,222.2658,223.07,11093.0
2025-03-12 10:20:00,224.67,224.9,224.27,224.47,15830.0,223.07,223.2984,222.6728,222.8714,15830.0
2025-03-12 10:30:00,224.27,224.58,223.84,224.19,18205.0,222.6728,222.9806,222.2459,222.5934,18205.0
2025-03-12 10:40:00,223.9,224.04,223.07,223.34,8229.0,222.3055,222.4445,221.4814,221.7495,8229.0
2025-03-12 10:50:00,223.27,223.83,223.26,223.39,17917.0,221.68,222.236,221.67,221.7991,17917.0
2025-03-12 11:00:00,223.53,223.86,223.3,223.52,19624.0,221.9381,222.2658,221.7098,221.9282,19624.0
2025-03-12 11:10:00,223.43,223.55,223.12,223.33,15746.0,221.8388,221.958,221.531,221.7395,15746.0
2025-03-12 11:20:00,223.34,223.56,223.05,223.56,5408.0,221.7495,221.9679,221.4615,221.9679,5408.0
2025-03-12 11:30:00,223.6,223.64,223.52,223.61,1862.0,222.0076,222.0473,221.9282,222.0175,1862.0
2025-03-12 11:40:00,223.61,224.12,223.52,223.95,6702.0,222.0175,222.5239,221.9282,222.3551,6702.0
2025-03-12 11:50:00,223.91,224.08,223.82,223.82,4673.0,222.3154,222.4842,222.2261,222.2261,4673.0
2025-03-12 12:00:00,224.03,224.07,223.67,223.87,7698.0,222.4346,222.4743,222.0771,222.2757,7698.0
2025-03-12 12:10:00,223.74,224.01,223.53,224.0,8184.0,222.1466,222.4147,221.9381,222.4048,8184.0
2025-03-12 12:20:00,224.03,224.07,223.77,224.02,12919.0,222.4346,222.4743,222.1764,222.4246,12919.0
2025-03-12 12:30:00,223.92,224.2,223.92,224.2,5369.0,222.3253,222.6033,222.3253,222.6033,5369.0
2025-03-12 12:40:00,224.07,224.07,223.55,223.87,5558.0,222.4743,222.4743,221.958,222.2757,5558.0
2025-03-12 12:50:00,223.95,224.04,223.66,223.67,2958.0,222.3551,222.4445,222.0672,222.0771,2958.0
2025-03-12 13:00:00,223.61,224.01,223.57,223.9,10814.0,222.0175,222.4147,221.9778,222.3055,10814.0
2025-03-12 13:10:00,223.9,224.14,223.77,223.84,4286.0,222.3055,222.5438,222.1764,222.2459,4286.0
2025-03-12 13:20:00,224.02,224.22,223.99,224.19,3579.0,222.4246,222.6232,222.3948,222.5934,3579.0
2025-03-12 13:30:00,224.24,224.35,224.16,224.18,4655.0,222.6431,222.7523,222.5636,222.5835,4655.0
2025-03-12 13:40:00,224.27,224.35,223.99,223.99,7195.0,222.6728,222.7523,222.3948,222.3948,7195.0
2025-03-12 13:50:00,223.97,224.07,223.41,223.41,5094.0,222.375,222.4743,221.819,221.819,5094.0
2025-03-12 14:00:00,223.45,223.55,223.2,223.3,5595.0,221.8587,221.958,221.6105,221.7098,5595.0
2025-03-12 14:10:00,223.33,223.52,223.04,223.11,7276.0,221.7395,221.9282,221.4516,221.5211,7276.0
2025-03-12 14:20:00,223.2,223.49,223.12,223.49,8838.0,221.6105,221.8984,221.531,221.8984,8838.0
2025-03-12 14:30:00,223.49,223.68,223.46,223.47,2777.0,221.8984,222.087,221.8686,221.8785,2777.0
2025-03-12 14:40:00,223.54,223.92,223.54,223.74,9097.0,221.948,222.3253,221.948,222.1466,9097.0
2025-03-12 14:50:00,223.68,223.8,223.63,223.76,10494.0,222.087,222.2062,222.0374,222.1665,10494.0
2025-03-12 15:00:00,223.65,223.82,223.15,223.81,11481.0,222.0573,222.2261,221.5608,222.2161,11481.0
2025-03-12 15:10:00,223.76,223.97,223.46,223.67,15086.0,222.1665,222.375,221.8686,222.0771,15086.0
2025-03-12 15:20:00,223.67,223.68,223.38,223.54,10863.0,222.0771,222.087,221.7892,221.948,10863.0
2025-03-12 15:30:00,223.62,223.68,223.05,223.46,15161.0,222.0275,222.087,221.4615,221.8686,15161.0
2025-03-12 15:40:00,223.46,223.72,223.22,223.4,21786.0,221.8686,222.1268,221.6303,221.809,21786.0
2025-03-12 15:50:00,223.39,223.6,222.68,222.76,93259.0,221.7991,222.0076,221.0942,221.1736,93259.0
2025-03-13 09:30:00,222.21,222.55,221.17,221.91,29693.0,220.6275,220.9651,219.5949,220.3297,29693.0
2025-03-13 09:40:00,222.26,222.58,221.8,221.8,8701.0,220.6772,220.9949,220.2204,220.2204,8701.0
2025-03-13 09:50:00,221.52,222.52,221.45,222.41,5856.0,219.9424,220.9353,219.8729,220.8261,5856.0
2025-03-13 10:00:00,222.5,223.24,222.42,222.92,15325.0,220.9155,221.6502,220.836,221.3325,15325.0
2025-03-13 10:10:00,223.24,223.63,223.12,223.6,7838.0,221.6502,222.0374,221.531,222.0076,7838.0
2025-03-13 10:20:00,223.56,223.99,223.26,223.81,14052.0,221.9679,222.3948,221.67,222.2161,14052.0
2025-03-13 10:30:00,223.81,223.95,223.55,223.88,15558.0,222.2161,222.3551,221.958,222.2856,15558.0
2025-03-13 10:40:00,223.88,224.05,223.65,223.67,21096.0,222.2856,222.4544,222.0573,222.0771,21096.0
2025-03-13 10:50:00,223.77,223.93,223.15,223.34,14855.0,222.1764,222.3353,221.5608,221.7495,14855.0
2025-03-13 11:00:00,223.45,223.48,223.13,223.41,14152.0,221.8587,221.8885,221.541,221.819,14152.0
2025-03-13 11:10:00,223.39,223.39,222.9,223.24,10375.0,221.7991,221.7991,221.3126,221.6502,10375.0
2025-03-13 11:20:00,223.03,223.4,222.96,223.16,11996.0,221.4417,221.809,221.3722,221.5708,11996.0
2025-03-13 11:30:00,223.16,223.17,222.32,222.45,17469.0,221.5708,221.5807,220.7367,220.8658,17469.0
2025-03-13 11:40:00,222.3,222.75,222.2,222.25,18949.0,220.7169,221.1637,220.6176,220.6672,18949.0
2025-03-13 11:50:00,222.39,222.55,222.06,222.48,8777.0,220.8062,220.9651,220.4786,220.8956,8777.0
2025-03-13 12:00:00,222.17,223.07,222.17,222.97,6196.0,220.5878,221.4814,220.5878,221.3821,6196.0
2025-03-13 12:10:00,222.97,223.22,222.64,223.22,21563.0,221.3821,221.6303,221.0545,221.6303,21563.0
2025-03-13 12:20:00,222.98,223.2,222.79,223.03,12481.0,221.392,221.6105,221.2034,221.4417,12481.0
2025-03-13 12:30:00,223.03,223.56,222.86,223.41,14826.0,221.4417,221.9679,221.2729,221.819,14826.0
2025-03-13 12:40:00,223.53,223.57,223.04,223.42,20523.0,221.9381,221.9778,221.4516,221.8289,20523.0
2025-03-13 12:50:00,223.5,223.65,223.27,223.4,25280.0,221.9083,222.0573,221.68,221.809,25280.0
2025-03-13 13:00:00,223.57,223.81,223.49,223.7,11506.0,221.9778,222.2161,221.8984,222.1069,11506.0
2025-03-13 13:10:00,223.7,223.76,223.27,223.54,12323.0,222.1069,222.1665,221.68,221.948,12323.0
2025-03-13 13:20:00,223.47,223.66,223.43,223.5,9553.0,221.8785,222.0672,221.8388,221.9083,9553.0
2025-03-13 13:30:00,223.43,223.49,223.0,223.01,15918.0,221.8388,221.8984,221.4119,221.4218,15918.0
2025-03-13 13:40:00,223.1,223.33,222.96,223.0,10960.0,221.5112,221.7395,221.3722,221.4119,10960.0
2025-03-13 13:50:00,222.92,223.41,222.92,223.17,15480.0,221.3325,221.819,221.3325,221.5807,15480.0
2025-03-13 14:00:00,223.1,223.51,223.03,223.16,10017.0,221.5112,221.9183,221.4417,221.5708,10017.0
2025-03-13 14:10:00,223.11,223.66,223.04,223.46,16639.0,221.5211,222.0672,221.4516,221.8686,16639.0
2025-03-13 14:20:00,223.46,223.57,223.28,223.34,11605.0,221.8686,221.9778,221.6899,221.7495,11605.0
2025-03-13 14:30:00,223.34,223.99,223.24,223.6,14721.0,221.7495,222.3948,221.6502,222.0076,14721.0
2025-03-13 14:40:00,223.59,224.07,223.44,223.92,17670.0,221.9977,222.4743,221.8488,222.3253,17670.0
2025-03-13 14:50:00,223.93,224.03,223.59,223.78,9853.0,222.3353,222.4346,221.9977,222.1863,9853.0
2025-03-13 15:00:00,223.83,223.83,223.24,223.35,16408.0,222.236,222.236,221.6502,221.7594,16408.0
2025-03-13 15:10:00,223.34,224.03,223.23,224.03,34205.0,221.7495,222.4346,221.6403,222.4346,34205.0
2025-03-13 15:20:00,223.93,224.03,223.13,223.42,31772.0,222.3353,222.4346,221.541,221.8289,31772.0
2025-03-13 15:30:00,223.45,223.7,223.2,223.27,36075.0,221.8587,222.1069,221.6105,221.68,36075.0
2025-03-13 15:40:00,223.27,223.79,223.26,223.7,21499.0,221.68,222.1963,221.67,222.1069,21499.0
2025-03-13 15:50:00,223.7,223.78,222.7,223.2,185647.0,222.1069,222.1863,221.114,221.6105,185647.0
2025-03-14 09:30:00,222.39,223.19,221.1,221.88,45621.0,221.6164,222.4136,220.3309,221.1081,45621.0
2025-03-14 09:40:00,222.07,223.62,222.07,223.51,13595.0,221.2975,222.8421,221.2975,222.7325,13595.0
2025-03-14 09:50:00,223.75,224.77,223.65,224.23,16744.0,222.9716,223.9881,222.872,223.45,16744.0
2025-03-14 10:00:00,224.18,224.49,222.92,224.0,20431.0,223.4001,223.7091,222.1445,223.2208,20431.0
2025-03-14 10:10:00,224.24,224.24,223.38,223.39,19822.0,223.4599,223.4599,222.6029,222.6129,19822.0
2025-03-14 10:20:00,223.56,223.83,223.38,223.71,14577.0,222.7823,223.0514,222.6029,222.9318,14577.0
2025-03-14 10:30:00,223.63,223.77,223.29,223.53,5549.0,222.852,222.9916,222.5132,222.7524,5549.0
2025-03-14 10:40:00,223.53,223.83,223.42,223.74,5247.0,222.7524,223.0514,222.6428,222.9617,5247.0
2025-03-14 10:50:00,223.74,223.79,223.36,223.79,6391.0,222.9617,223.0115,222.583,223.0115,6391.0
2025-03-14 11:00:00,223.79,223.95,223.47,223.56,8978.0,223.0115,223.1709,222.6926,222.7823,8978.0
2025-03-14 11:10:00,223.69,224.07,223.6,223.86,11508.0,222.9118,223.2905,222.8222,223.0812,11508.0
2025-03-14 11:20:00,223.95,223.97,223.67,223.78,7205.0,223.1709,223.1909,222.8919,223.0015,7205.0
2025-03-14 11:30:00,223.89,224.21,223.44,223.6,8867.0,223.1111,223.43,222.6627,222.8222,8867.0
2025-03-14 11:40:00,223.53,223.71,223.39,223.65,5550.0,222.7524,222.9318,222.6129,222.872,5550.0
2025-03-14 11:50:00,223.65,223.87,223.55,223.87,3901.0,222.872,223.0912,222.7723,223.0912,3901.0
2025-03-14 12:00:00,224.0,224.0,223.42,223.43,10417.0,223.2208,223.2208,222.6428,222.6527,10417.0
2025-03-14 12:10:00,223.3,223.36,222.96,223.02,5803.0,222.5232,222.583,222.1844,222.2442,5803.0
2025-03-14 12:20:00,222.99,223.34,222.88,222.97,28162.0,222.2143,222.5631,222.1047,222.1943,28162.0
2025-03-14 12:30:00,222.99,223.53,222.91,223.28,16062.0,222.2143,222.7524,222.1346,222.5033,16062.0
2025-03-14 12:40:00,223.36,223.57,223.28,223.3,10034.0,222.583,222.7923,222.5033,222.5232,10034.0
2025-03-14 12:50:00,223.3,223.71,223.23,223.42,24679.0,222.5232,222.9318,222.4534,222.6428,24679.0
2025-03-14 13:00:00,223.52,223.98,223.43,223.98,12499.0,222.7424,223.2008,222.6527,223.2008,12499.0
2025-03-14 13:10:00,223.87,223.99,223.7,223.7,6777.0,223.0912,223.2108,222.9218,222.9218,6777.0
2025-03-14 13:20:00,223.7,223.91,223.62,223.76,7458.0,222.9218,223.1311,222.8421,222.9816,7458.0
2025-03-14 13:30:00,223.78,223.81,223.55,223.79,7465.0,223.0015,223.0314,222.7723,223.0115,7465.0
2025-03-14 13:40:00,223.73,223.73,223.48,223.66,4141.0,222.9517,222.9517,222.7026,222.8819,4141.0
2025-03-14 13:50:00,223.67,223.77,223.51,223.59,5656.0,222.8919,222.9916,222.7325,222.8122,5656.0
2025-03-14 14:00:00,223.59,223.93,223.53,223.84,6152.0,222.8122,223.151,222.7524,223.0613,6152.0
2025-03-14 14:10:00,223.93,223.99,223.66,223.82,7308.0,223.151,223.2108,222.8819,223.0414,7308.0
2025-03-14 14:20:00,223.75,223.89,223.69,223.8,6944.0,222.9716,223.1111,222.9118,223.0215,6944.0
2025-03-14 14:30:00,223.84,224.2,223.84,224.14,8644.0,223.0613,223.4201,223.0613,223.3603,8644.0
2025-03-14 14:40:00,224.15,224.24,223.9,224.13,11225.0,223.3702,223.4599,223.1211,223.3503,11225.0
2025-03-14 14:50:00,224.17,224.24,223.89,223.98,11612.0,223.3902,223.4599,223.1111,223.2008,11612.0
2025-03-14 15:00:00,223.96,224.31,223.89,224.14,8214.0,223.1809,223.5297,223.1111,223.3603,8214.0
2025-03-14 15:10:00,224.13,224.37,224.07,224.22,11750.0,223.3503,223.5895,223.2905,223.44,11750.0
2025-03-14 15:20:00,224.19,224.37,224.07,224.17,13873.0,223.4101,223.5895,223.2905,223.3902,13873.0
2025-03-14 15:30:00,224.17,224.42,224.11,224.19,10362.0,223.3902,223.6393,223.3304,223.4101,10362.0
2025-03-14 15:40:00,224.1,224.59,224.08,224.53,20183.0,223.3204,223.8087,223.3005,223.7489,20183.0
2025-03-14 15:50:00,224.4,225.12,224.28,224.86,119230.0,223.6194,224.3369,223.4998,224.0778,119230.0
2025-03-17 09:30:00,224.88,225.79,224.25,225.21,26096.0,224.0977,225.0045,223.4699,224.4266,26096.0
2025-03-17 09:40:00,225.27,225.99,225.05,225.78,18979.0,224.4863,225.2038,224.2671,224.9946,18979.0
2025-03-17 09:50:00,226.0,226.0,225.35,225.35,4939.0,225.2138,225.2138,224.5661,224.5661,4939.0
2025-03-17 10:00:00,225.56,225.82,225.23,225.4,12754.0,224.7753,225.0344,224.4465,224.6159,12754.0
2025-03-17 10:10:00,225.54,226.02,225.54,225.71,10117.0,224.7554,225.2337,224.7554,224.9248,10117.0
2025-03-17 10:20:00,225.7,226.34,225.6,226.21,6665.0,224.9148,225.5526,224.8152,225.4231,6665.0
2025-03-17 10:30:00,226.3,226.75,226.29,226.69,7835.0,225.5128,225.9612,225.5028,225.9014,7835.0
2025-03-17 10:40:00,226.69,226.9,226.37,226.4,9539.0,225.9014,226.1107,225.5825,225.6124,9539.0
2025-03-17 10:50:00,226.4,226.5,225.77,226.2,10895.0,225.6124,225.7121,224.9846,225.4131,10895.0
2025-03-17 11:00:00,226.12,226.76,226.11,226.34,12241.0,225.3334,225.9712,225.3234,225.5526,12241.0
2025-03-17 11:10:00,226.34,226.42,226.1,226.27,5254.0,225.5526,225.6323,225.3135,225.4829,5254.0
2025-03-17 11:20:00,226.27,226.4,226.05,226.05,6626.0,225.4829,225.6124,225.2636,225.2636,6626.0
2025-03-17 11:30:00,226.0,226.03,225.56,225.74,9988.0,225.2138,225.2437,224.7753,224.9547,9988.0
2025-03-17 11:40:00,225.74,225.91,225.5,225.84,12149.0,224.9547,225.1241,224.7155,225.0544,12149.0
2025-03-17 11:50:00,225.84,226.07,225.72,225.96,6421.0,225.0544,225.2836,224.9348,225.1739,6421.0
2025-03-17 12:00:00,226.01,226.52,225.89,226.39,13025.0,225.2238,225.732,225.1042,225.6024,13025.0
2025-03-17 12:10:00,226.39,226.58,226.06,226.36,10749.0,225.6024,225.7918,225.2736,225.5726,10749.0
2025-03-17 12:20:00,226.42,226.46,226.19,226.3,5048.0,225.6323,225.6722,225.4031,225.5128,5048.0
2025-03-17 12:30:00,226.33,226.5,226.33,226.46,8860.0,225.5427,225.7121,225.5427,225.6722,8860.0
2025-03-17 12:40:00,226.46,226.48,226.24,226.31,6419.0,225.6722,225.6921,225.453,225.5227,6419.0
2025-03-17 12:50:00,226.31,226.57,226.31,226.56,4210.0,225.5227,225.7818,225.5227,225.7719,4210.0
2025-03-17 13:00:00,226.56,226.72,226.54,226.72,6692.0,225.7719,225.9313,225.7519,225.9313,6692.0
2025-03-17 13:10:00,226.75,226.88,226.58,226.7,7217.0,225.9612,226.0907,225.7918,225.9114,7217.0
2025-03-17 13:20:00,226.64,226.94,226.64,226.77,6622.0,225.8516,226.1505,225.8516,225.9811,6622.0
2025-03-17 13:30:00,226.84,227.09,226.74,227.09,11125.0,226.0509,226.3,225.9512,226.3,11125.0
2025-03-17 13:40:00,227.09,227.32,227.04,227.26,4491.0,226.3,226.5292,226.2502,226.4694,4491.0
2025-03-17 13:50:00,227.26,227.68,227.25,227.52,9216.0,226.4694,226.888,226.4595,226.7285,9216.0
2025-03-17 14:00:00,227.58,227.76,227.47,227.59,14345.0,226.7883,226.9677,226.6787,226.7983,14345.0
2025-03-17 14:10:00,227.65,228.0,227.56,227.88,11239.0,226.8581,227.2068,226.7684,227.0873,11239.0
2025-03-17 14:20:00,227.88,227.9,227.6,227.6,13074.0,227.0873,227.1072,226.8082,226.8082,13074.0
2025-03-17 14:30:00,227.75,227.95,227.56,227.83,13858.0,226.9577,227.157,226.7684,227.0374,13858.0
2025-03-17 14:40:00,227.93,228.2,227.9,228.09,6583.0,227.1371,227.4062,227.1072,227.2965,6583.0
2025-03-17 14:50:00,228.19,228.51,227.9,227.96,18077.0,227.3962,227.7151,227.1072,227.167,18077.0
2025-03-17 15:00:00,227.97,227.98,227.84,227.9,11356.0,227.177,227.1869,227.0474,227.1072,11356.0
2025-03-17 15:10:00,227.84,228.0,227.66,228.0,23311.0,227.0474,227.2068,226.868,227.2068,23311.0
2025-03-17 15:20:00,228.0,228.22,227.96,228.12,16401.0,227.2068,227.4261,227.167,227.3264,16401.0
2025-03-17 15:30:00,228.07,228.33,228.07,228.24,21392.0,227.2766,227.5357,227.2766,227.446,21392.0
2025-03-17 15:40:00,228.24,228.41,228.16,228.25,39338.0,227.446,227.6154,227.3663,227.456,39338.0
2025-03-17 15:50:00,228.25,228.71,227.6,228.28,240600.0,227.456,227.9144,226.8082,227.4859,240600.0
2025-03-18 09:30:00,227.34,228.02,226.66,226.66,31748.0,226.5491,227.2268,225.8715,225.8715,31748.0
2025-03-18 09:40:00,226.82,227.65,226.69,227.11,10863.0,226.031,226.8581,225.9014,226.3199,10863.0
2025-03-18 09:50:00,226.81,227.66,226.81,227.66,3933.0,226.021,226.868,226.021,226.868,3933.0
2025-03-18 10:00:00,227.46,227.66,227.01,227.3,5615.0,226.6687,226.868,226.2203,226.5093,5615.0
2025-03-18 10:10:00,227.29,228.26,227.28,228.02,14723.0,226.4993,227.4659,226.4894,227.2268,14723.0
2025-03-18 10:20:00,228.1,228.35,227.64,227.83,10544.0,227.3065,227.5556,226.8481,227.0374,10544.0
2025-03-18 10:30:00,227.88,228.05,227.69,227.83,15122.0,227.0873,227.2567,226.8979,227.0374,15122.0
2025-03-18 10:40:00,227.83,228.05,227.46,227.58,16580.0,227.0374,227.2567,226.6687,226.7883,16580.0
2025-03-18 10:50:00,227.45,227.58,227.26,227.26,8695.0,226.6588,226.7883,226.4694,226.4694,8695.0
2025-03-18 11:00:00,227.39,227.43,226.78,226.9,17160.0,226.599,226.6388,225.9911,226.1107,17160.0
2025-03-18 11:10:00,226.87,226.98,226.44,226.44,8171.0,226.0808,226.1904,225.6523,225.6523,8171.0
2025-03-18 11:20:00,226.59,226.63,226.25,226.5,12797.0,225.8018,225.8416,225.4629,225.7121,12797.0
2025-03-18 11:30:00,226.39,226.39,225.98,226.14,14500.0,225.6024,225.6024,225.1939,225.3533,14500.0
2025-03-18 11:40:00,226.2,226.33,225.78,225.78,7503.0,225.4131,225.5427,224.9946,224.9946,7503.0
2025-03-18 11:50:00,225.79,225.83,225.48,225.56,5926.0,225.0045,225.0444,224.6956,224.7753,5926.0
2025-03-18 12:00:00,225.53,225.68,225.37,225.38,3854.0,224.7454,224.8949,224.586,224.596,3854.0
2025-03-18 12:10:00,225.5,225.91,225.47,225.57,6288.0,224.7155,225.1241,224.6856,224.7853,6288.0
2025-03-18 12:20:00,225.62,225.93,225.43,225.93,5531.0,224.8351,225.144,224.6458,225.144,5531.0
2025-03-18 12:30:00,225.97,226.0,225.67,225.82,4355.0,225.1839,225.2138,224.885,225.0344,4355.0
2025-03-18 12:40:00,225.78,225.81,224.91,224.92,17266.0,224.9946,225.0245,224.1276,224.1376,17266.0
2025-03-18 12:50:00,224.97,225.24,224.84,225.18,47436.0,224.1874,224.4564,224.0578,224.3967,47436.0
2025-03-18 13:00:00,225.17,225.25,224.99,225.08,12930.0,224.3867,224.4664,224.2073,224.297,12930.0
2025-03-18 13:10:00,225.0,225.26,224.88,224.89,19296.0,224.2173,224.4764,224.0977,224.1077,19296.0
2025-03-18 13:20:00,224.99,225.53,224.99,225.4,21617.0,224.2073,224.7454,224.2073,224.6159,21617.0
2025-03-18 13:30:00,225.42,225.86,225.4,225.82,12305.0,224.6358,225.0743,224.6159,225.0344,12305.0
2025-03-18 13:40:00,225.73,225.94,225.51,225.75,10363.0,224.9447,225.154,224.7255,224.9647,10363.0
2025-03-18 13:50:00,225.73,225.74,225.27,225.28,6432.0,224.9447,224.9547,224.4863,224.4963,6432.0
2025-03-18 14:00:00,225.34,225.44,225.11,225.42,18464.0,224.5561,224.6558,224.3269,224.6358,18464.0
2025-03-18 14:10:00,225.42,225.64,225.27,225.59,9815.0,224.6358,224.8551,224.4863,224.8052,9815.0
2025-03-18 14:20:00,225.6,225.95,225.47,225.49,6993.0,224.8152,225.164,224.6856,224.7056,6993.0
2025-03-18 14:30:00,225.52,225.89,225.51,225.77,21284.0,224.7355,225.1042,224.7255,224.9846,21284.0
2025-03-18 14:40:00,225.77,226.01,225.66,225.91,13916.0,224.9846,225.2238,224.875,225.1241,13916.0
2025-03-18 14:50:00,225.94,226.08,225.84,226.03,10958.0,225.154,225.2935,225.0544,225.2437,10958.0
2025-03-18 15:00:00,225.94,226.0,225.5,225.77,28356.0,225.154,225.2138,224.7155,224.9846,28356.0
2025-03-18 15:10:00,225.78,226.12,225.7,226.08,10046.0,224.9946,225.3334,224.9148,225.2935,10046.0
2025-03-18 15:20:00,226.0,226.14,225.87,226.01,8965.0,225.2138,225.3533,225.0843,225.2238,8965.0
2025-03-18 15:30:00,226.09,226.45,226.02,226.44,17192.0,225.3035,225.6622,225.2337,225.6523,17192.0
2025-03-18 15:40:00,226.42,226.42,225.79,226.0,27319.0,225.6323,225.6323,225.0045,225.2138,27319.0
2025-03-18 15:50:00,226.0,226.13,225.72,225.77,77781.0,225.2138,225.3434,224.9348,224.9846,77781.0
2025-03-19 09:30:00,225.87,227.0,225.0,226.42,43296.0,225.0843,226.2103,224.2173,225.6323,43296.0
2025-03-19 09:40:00,226.42,226.65,225.71,225.99,12581.0,225.6323,225.8615,224.9248,225.2038,12581.0
2025-03-19 09:50:00,225.97,226.39,225.97,226.0,12372.0,225.1839,225.6024,225.1839,225.2138,12372.0
2025-03-19 10:00:00,226.0,226.3,225.86,226.24,10316.0,225.2138,225.5128,225.0743,225.453,10316.0
2025-03-19 10:10:00,226.28,226.44,225.98,226.3,13290.0,225.4928,225.6523,225.1939,225.5128,13290.0
2025-03-19 10:20:00,226.19,227.08,226.19,226.57,16213.0,225.4031,226.29,225.4031,225.7818,16213.0
2025-03-19 10:30:00,226.66,226.88,226.46,226.64,13458.0,225.8715,226.0907,225.6722,225.8516,13458.0
2025-03-19 10:40:00,226.73,226.78,226.42,226.5,7500.0,225.9413,225.9911,225.6323,225.7121,7500.0
2025-03-19 10:50:00,226.64,226.64,226.03,226.19,4844.0,225.8516,225.8516,225.2437,225.4031,4844.0
2025-03-19 11:00:00,226.22,226.48,226.06,226.48,17656.0,225.433,225.6921,225.2736,225.6921,17656.0
2025-03-19 11:10:00,226.49,226.91,226.32,226.35,9864.0,225.7021,226.1206,225.5327,225.5626,9864.0
2025-03-19 11:20:00,226.53,226.66,226.36,226.57,3250.0,225.742,225.8715,225.5726,225.7818,3250.0
2025-03-19 11:30:00,226.47,226.99,226.47,226.95,5152.0,225.6822,226.2004,225.6822,226.1605,5152.0
2025-03-19 11:40:00,226.95,226.95,226.71,226.88,3016.0,226.1605,226.1605,225.9213,226.0907,3016.0
2025-03-19 11:50:00,226.89,227.31,226.89,227.14,3607.0,226.1007,226.5192,226.1007,226.3498,3607.0
2025-03-19 12:00:00,227.08,227.24,226.98,227.03,13183.0,226.29,226.4495,226.1904,226.2402,13183.0
2025-03-19 12:10:00,227.06,227.22,226.91,227.09,12943.0,226.2701,226.4296,226.1206,226.3,12943.0
2025-03-19 12:20:00,227.03,227.48,226.93,227.44,14286.0,226.2402,226.6887,226.1406,226.6488,14286.0
2025-03-19 12:30:00,227.48,227.48,227.05,227.17,11517.0,226.6887,226.6887,226.2602,226.3797,11517.0
2025-03-19 12:40:00,227.02,227.16,226.85,226.94,4354.0,226.2303,226.3698,226.0608,226.1505,4354.0
2025-03-19 12:50:00,226.83,227.03,226.69,226.87,2956.0,226.0409,226.2402,225.9014,226.0808,2956.0
2025-03-19 13:00:00,226.8,226.91,226.43,226.43,8622.0,226.011,226.1206,225.6423,225.6423,8622.0
2025-03-19 13:10:00,226.51,226.64,226.26,226.64,8426.0,225.722,225.8516,225.4729,225.8516,8426.0
2025-03-19 13:20:00,226.58,226.62,226.43,226.45,3767.0,225.7918,225.8316,225.6423,225.6622,3767.0
2025-03-19 13:30:00,226.37,226.74,226.25,226.74,3454.0,225.5825,225.9512,225.4629,225.9512,3454.0
2025-03-19 13:40:00,226.62,226.78,226.19,226.22,14005.0,225.8316,225.9911,225.4031,225.433,14005.0
2025-03-19 13:50:00,226.22,226.48,226.15,226.25,3085.0,225.433,225.6921,225.3633,225.4629,3085.0
2025-03-19 14:00:00,226.22,226.7,226.0,226.4,13107.0,225.433,225.9114,225.2138,225.6124,13107.0
2025-03-19 14:10:00,226.51,226.7,226.37,226.37,4749.0,225.722,225.9114,225.5825,225.5825,4749.0
2025-03-19 14:20:00,226.5,226.5,226.06,226.14,6414.0,225.7121,225.7121,225.2736,225.3533,6414.0
2025-03-19 14:30:00,226.37,226.92,226.36,226.66,7923.0,225.5825,226.1306,225.5726,225.8715,7923.0
2025-03-19 14:40:00,226.71,227.09,226.55,226.97,14473.0,225.9213,226.3,225.7619,226.1804,14473.0
2025-03-19 14:50:00,226.96,227.48,226.95,227.33,2913.0,226.1705,226.6887,226.1605,226.5392,2913.0
2025-03-19 15:00:00,227.25,227.94,227.22,227.94,6536.0,226.4595,227.1471,226.4296,227.1471,6536.0
2025-03-19 15:10:00,227.97,228.02,227.68,227.81,11833.0,227.177,227.2268,226.888,227.0175,11833.0
2025-03-19 15:20:00,227.75,227.79,227.23,227.59,8165.0,226.9577,226.9976,226.4395,226.7983,8165.0
2025-03-19 15:30:00,227.57,227.88,227.51,227.53,13069.0,226.7783,227.0873,226.7186,226.7385,13069.0
2025-03-19 15:40:00,227.51,227.75,227.39,227.48,16085.0,226.7186,226.9577,226.599,226.6887,16085.0
2025-03-19 15:50:00,227.41,227.5,227.04,227.36,64720.0,226.6189,226.7086,226.2502,226.5691,64720.0
2025-03-20 09:30:00,227.08,227.23,225.17,225.93,113393.0,226.29,226.4395,224.3867,225.144,113393.0
2025-03-20 09:40:00,225.92,226.47,225.52,226.43,5746.0,225.1341,225.6822,224.7355,225.6423,5746.0
2025-03-20 09:50:00,226.42,227.3,226.41,227.21,7441.0,225.6323,226.5093,225.6224,226.4196,7441.0
2025-03-20 10:00:00,227.17,227.56,227.17,227.27,5494.0,226.3797,226.7684,226.3797,226.4794,5494.0
2025-03-20 10:10:00,227.3,227.31,226.92,227.29,3918.0,226.5093,226.5192,226.1306,226.4993,3918.0
2025-03-20 10:20:00,227.25,228.17,227.25,228.17,3968.0,226.4595,227.3763,226.4595,227.3763,3968.0
2025-03-20 10:30:00,228.13,228.47,227.98,228.24,10830.0,227.3364,227.6752,227.1869,227.446,10830.0
2025-03-20 10:40:00,228.24,228.42,228.03,228.07,5720.0,227.446,227.6254,227.2367,227.2766,5720.0
2025-03-20 10:50:00,228.05,228.34,227.43,227.6,13892.0,227.2567,227.5457,226.6388,226.8082,13892.0
2025-03-20 11:00:00,227.59,227.69,227.44,227.59,8096.0,226.7983,226.8979,226.6488,226.7983,8096.0
2025-03-20 11:10:00,227.5,227.6,226.79,226.79,7230.0,226.7086,226.8082,226.0011,226.0011,7230.0
2025-03-20 11:20:00,226.75,226.98,226.68,226.81,6644.0,225.9612,226.1904,225.8914,226.021,6644.0
2025-03-20 11:30:00,226.72,226.72,226.46,226.6,3394.0,225.9313,225.9313,225.6722,225.8117,3394.0
2025-03-20 11:40:00,226.67,226.8,226.62,226.8,8532.0,225.8815,226.011,225.8316,226.011,8532.0
2025-03-20 11:50:00,226.79,227.13,226.79,227.0,5040.0,226.0011,226.3399,226.0011,226.2103,5040.0
2025-03-20 12:00:00,226.96,227.2,226.94,227.0,4760.0,226.1705,226.4096,226.1505,226.2103,4760.0
2025-03-20 12:10:00,226.98,226.98,226.68,226.74,4105.0,226.1904,226.1904,225.8914,225.9512,4105.0
2025-03-20 12:20:00,226.77,226.77,226.52,226.52,2889.0,225.9811,225.9811,225.732,225.732,2889.0
2025-03-20 12:30:00,226.66,226.67,226.48,226.66,2577.0,225.8715,225.8815,225.6921,225.8715,2577.0
2025-03-20 12:40:00,226.72,226.76,226.53,226.57,4432.0,225.9313,225.9712,225.742,225.7818,4432.0
2025-03-20 12:50:00,226.53,226.75,226.47,226.52,4875.0,225.742,225.9612,225.6822,225.732,4875.0
2025-03-20 13:00:00,226.49,226.83,226.48,226.74,3882.0,225.7021,226.0409,225.6921,225.9512,3882.0
2025-03-20 13:10:00,226.75,226.85,226.71,226.77,3810.0,225.9612,226.0608,225.9213,225.9811,3810.0
2025-03-20 13:20:00,226.65,226.68,226.01,226.05,3276.0,225.8615,225.8914,225.2238,225.2636,3276.0
2025-03-20 13:30:00,226.13,226.37,226.12,226.37,4262.0,225.3434,225.5825,225.3334,225.5825,4262.0
2025-03-20 13:40:00,226.42,226.72,226.42,226.61,4540.0,225.6323,225.9313,225.6323,225.8217,4540.0
2025-03-20 13:50:00,226.53,226.66,226.13,226.16,5502.0,225.742,225.8715,225.3434,225.3732,5502.0
2025-03-20 14:00:00,226.25,226.46,226.17,226.42,4590.0,225.4629,225.6722,225.3832,225.6323,4590.0
2025-03-20 14:10:00,226.42,226.57,226.34,226.44,2200.0,225.6323,225.7818,225.5526,225.6523,2200.0
2025-03-20 14:20:00,226.38,226.51,226.36,226.44,7606.0,225.5925,225.722,225.5726,225.6523,7606.0
2025-03-20 14:30:00,226.37,226.63,226.27,226.49,6036.0,225.5825,225.8416,225.4829,225.7021,6036.0
2025-03-20 14:40:00,226.49,226.6,226.35,226.6,5861.0,225.7021,225.8117,225.5626,225.8117,5861.0
2025-03-20 14:50:00,226.6,226.89,226.46,226.53,9994.0,225.8117,226.1007,225.6722,225.742,9994.0
2025-03-20 15:00:00,226.53,226.82,226.31,226.31,4543.0,225.742,226.031,225.5227,225.5227,4543.0
2025-03-20 15:10:00,226.37,226.82,226.37,226.78,11345.0,225.5825,226.031,225.5825,225.9911,11345.0
2025-03-20 15:20:00,226.78,226.97,226.53,226.55,7527.0,225.9911,226.1804,225.742,225.7619,7527.0
2025-03-20 15:30:00,226.61,226.97,226.58,226.6,10129.0,225.8217,226.1804,225.7918,225.8117,10129.0
2025-03-20 15:40:00,226.66,227.08,226.66,227.02,14756.0,225.8715,226.29,225.8715,226.2303,14756.0
2025-03-20 15:50:00,227.11,227.21,226.66,226.85,86060.0,226.3199,226.4196,225.8715,226.0608,86060.0
2025-03-21 09:30:00,226.15,226.4,225.48,226.18,232968.0,225.3633,225.6124,224.6956,225.3932,232968.0
2025-03-21 09:40:00,226.18,226.18,224.74,225.37,9530.0,225.3932,225.3932,223.9582,224.586,9530.0
2025-03-21 09:50:00,225.32,225.38,224.74,225.38,8003.0,224.5362,224.596,223.9582,224.596,8003.0
2025-03-21 10:00:00,225.05,225.05,224.28,224.67,7212.0,224.2671,224.2671,223.4998,223.8884,7212.0
2025-03-21 10:10:00,224.55,224.75,224.17,224.58,20798.0,223.7688,223.9682,223.3902,223.7987,20798.0
2025-03-21 10:20:00,224.74,224.87,224.43,224.64,9884.0,223.9582,224.0877,223.6493,223.8585,9884.0
2025-03-21 10:30:00,224.5,224.75,224.29,224.29,3643.0,223.719,223.9682,223.5098,223.5098,3643.0
2025-03-21 10:40:00,224.34,224.79,224.31,224.78,8977.0,223.5596,224.008,223.5297,223.998,8977.0
2025-03-21 10:50:00,224.69,225.5,224.69,225.33,9028.0,223.9084,224.7155,223.9084,224.5461,9028.0
2025-03-21 11:00:00,225.46,225.6,225.33,225.49,5877.0,224.6757,224.8152,224.5461,224.7056,5877.0
2025-03-21 11:10:00,225.52,225.52,225.04,225.16,4709.0,224.7355,224.7355,224.2571,224.3767,4709.0
2025-03-21 11:20:00,225.16,225.45,225.06,225.31,8087.0,224.3767,224.6657,224.2771,224.5262,8087.0
2025-03-21 11:30:00,225.21,225.37,225.17,225.37,6302.0,224.4266,224.586,224.3867,224.586,6302.0
2025-03-21 11:40:00,225.35,225.41,225.01,225.2,5617.0,224.5661,224.6259,224.2272,224.4166,5617.0
2025-03-21 11:50:00,225.12,225.12,224.88,225.08,4266.0,224.3369,224.3369,224.0977,224.297,4266.0
2025-03-21 12:00:00,224.96,225.23,224.95,225.14,6141.0,224.1774,224.4465,224.1675,224.3568,6141.0
2025-03-21 12:10:00,225.12,225.43,225.11,225.43,9677.0,224.3369,224.6458,224.3269,224.6458,9677.0
2025-03-21 12:20:00,225.58,225.71,225.41,225.43,10536.0,224.7953,224.9248,224.6259,224.6458,10536.0
2025-03-21 12:30:00,225.41,225.53,225.01,225.14,4430.0,224.6259,224.7454,224.2272,224.3568,4430.0
2025-03-21 12:40:00,225.02,225.36,224.94,225.33,3619.0,224.2372,224.576,224.1575,224.5461,3619.0
2025-03-21 12:50:00,225.37,225.61,225.33,225.61,4386.0,224.586,224.8252,224.5461,224.8252,4386.0
2025-03-21 13:00:00,225.49,225.64,225.43,225.52,3810.0,224.7056,224.8551,224.6458,224.7355,3810.0
2025-03-21 13:10:00,225.41,225.54,225.2,225.2,2641.0,224.6259,224.7554,224.4166,224.4166,2641.0
2025-03-21 13:20:00,225.27,225.34,225.04,225.05,5988.0,224.4863,224.5561,224.2571,224.2671,5988.0
2025-03-21 13:30:00,225.0,225.06,224.84,224.99,5654.0,224.2173,224.2771,224.0578,224.2073,5654.0
2025-03-21 13:40:00,225.01,225.48,224.94,225.42,7003.0,224.2272,224.6956,224.1575,224.6358,7003.0
2025-03-21 13:50:00,225.47,225.66,225.15,225.15,6859.0,224.6856,224.875,224.3668,224.3668,6859.0
2025-03-21 14:00:00,225.36,225.36,224.71,224.73,7071.0,224.576,224.576,223.9283,223.9482,7071.0
2025-03-21 14:10:00,224.81,225.02,224.62,225.02,11537.0,224.0279,224.2372,223.8386,224.2372,11537.0
2025-03-21 14:20:00,224.95,225.04,224.31,224.48,5827.0,224.1675,224.2571,223.5297,223.6991,5827.0
2025-03-21 14:30:00,224.54,224.64,224.33,224.57,10936.0,223.7589,223.8585,223.5496,223.7888,10936.0
2025-03-21 14:40:00,224.52,224.63,224.43,224.5,6986.0,223.739,223.8486,223.6493,223.719,6986.0
2025-03-21 14:50:00,224.51,224.65,224.41,224.43,7208.0,223.729,223.8685,223.6293,223.6493,7208.0
2025-03-21 15:00:00,224.42,224.44,223.91,223.99,11418.0,223.6393,223.6592,223.1311,223.2108,11418.0
2025-03-21 15:10:00,224.05,224.15,223.87,223.98,8473.0,223.2706,223.3702,223.0912,223.2008,8473.0
2025-03-21 15:20:00,224.1,224.33,223.9,224.13,12180.0,223.3204,223.5496,223.1211,223.3503,12180.0
2025-03-21 15:30:00,224.08,224.5,223.93,224.22,26944.0,223.3005,223.719,223.151,223.44,26944.0
2025-03-21 15:40:00,224.25,225.07,224.14,225.07,35821.0,223.4699,224.287,223.3603,224.287,35821.0
2025-03-21 15:50:00,225.09,225.1,224.37,224.97,134219.0,224.307,224.3169,223.5895,224.1874,134219.0
2025-03-24 09:30:00,225.94,227.29,224.66,226.0,68453.0,225.154,226.4993,223.8785,225.2138,68453.0
2025-03-24 09:40:00,226.51,227.15,226.12,226.26,25977.0,225.722,226.3598,225.3334,225.4729,25977.0
2025-03-24 09:50:00,226.35,226.81,226.0,226.2,9774.0,225.5626,226.021,225.2138,225.4131,9774.0
2025-03-24 10:00:00,226.23,226.54,225.78,225.82,27518.0,225.443,225.7519,224.9946,225.0344,27518.0
2025-03-24 10:10:00,225.79,225.99,225.52,225.66,10753.0,225.0045,225.2038,224.7355,224.875,10753.0
2025-03-24 10:20:00,225.52,225.85,225.44,225.76,8727.0,224.7355,225.0643,224.6558,224.9746,8727.0
2025-03-24 10:30:00,225.79,226.32,225.61,226.09,21607.0,225.0045,225.5327,224.8252,225.3035,21607.0
2025-03-24 10:40:00,226.12,226.5,225.86,226.29,8396.0,225.3334,225.7121,225.0743,225.5028,8396.0
2025-03-24 10:50:00,226.29,226.59,225.79,226.1,46923.0,225.5028,225.8018,225.0045,225.3135,46923.0
2025-03-24 11:00:00,226.1,226.79,226.09,226.43,11241.0,225.3135,226.0011,225.3035,225.6423,11241.0
2025-03-24 11:10:00,226.54,226.54,226.33,226.45,1221.0,225.7519,225.7519,225.5427,225.6622,1221.0
2025-03-24 11:20:00,226.45,226.48,226.21,226.33,5388.0,225.6622,225.6921,225.4231,225.5427,5388.0
2025-03-24 11:30:00,226.45,226.67,226.4,226.53,3874.0,225.6622,225.8815,225.6124,225.742,3874.0
2025-03-24 11:40:00,226.55,226.84,226.47,226.84,4892.0,225.7619,226.0509,225.6822,226.0509,4892.0
2025-03-24 11:50:00,226.64,226.78,226.61,226.73,4399.0,225.8516,225.9911,225.8217,225.9413,4399.0
2025-03-24 12:00:00,226.73,226.86,226.67,226.67,2857.0,225.9413,226.0708,225.8815,225.8815,2857.0
2025-03-24 12:10:00,226.8,226.85,226.63,226.63,5383.0,226.011,226.0608,225.8416,225.8416,5383.0
2025-03-24 12:20:00,226.7,226.88,226.63,226.77,9355.0,225.9114,226.0907,225.8416,225.9811,9355.0
2025-03-24 12:30:00,226.77,227.27,226.77,227.12,25400.0,225.9811,226.4794,225.9811,226.3299,25400.0
2025-03-24 12:40:00,227.14,227.25,226.68,226.68,21238.0,226.3498,226.4595,225.8914,225.8914,21238.0
2025-03-24 12:50:00,226.72,226.81,226.25,226.41,4010.0,225.9313,226.021,225.4629,225.6224,4010.0
2025-03-24 13:00:00,226.38,226.39,226.02,226.07,3339.0,225.5925,225.6024,225.2337,225.2836,3339.0
2025-03-24 13:10:00,226.09,226.16,226.0,226.01,3303.0,225.3035,225.3732,225.2138,225.2238,3303.0
2025-03-24 13:20:00,225.95,226.06,225.9,225.97,6901.0,225.164,225.2736,225.1142,225.1839,6901.0
2025-03-24 13:30:00,225.98,226.3,225.89,226.21,12274.0,225.1939,225.5128,225.1042,225.4231,12274.0
2025-03-24 13:40:00,226.32,226.36,226.2,226.2,3961.0,225.5327,225.5726,225.4131,225.4131,3961.0
2025-03-24 13:50:00,226.38,226.54,226.33,226.44,4444.0,225.5925,225.7519,225.5427,225.6523,4444.0
2025-03-24 14:00:00,226.53,226.53,226.06,226.24,6514.0,225.742,225.742,225.2736,225.453,6514.0
2025-03-24 14:10:00,226.3,226.3,225.87,225.87,10635.0,225.5128,225.5128,225.0843,225.0843,10635.0
2025-03-24 14:20:00,225.87,226.08,225.53,225.6,11228.0,225.0843,225.2935,224.7454,224.8152,11228.0
2025-03-24 14:30:00,225.69,226.29,225.69,226.29,7472.0,224.9049,225.5028,224.9049,225.5028,7472.0
2025-03-24 14:40:00,226.27,226.41,226.11,226.33,7322.0,225.4829,225.6224,225.3234,225.5427,7322.0
2025-03-24 14:50:00,226.26,226.45,226.05,226.05,9937.0,225.4729,225.6622,225.2636,225.2636,9937.0
2025-03-24 15:00:00,226.05,226.21,225.98,226.05,8257.0,225.2636,225.4231,225.1939,225.2636,8257.0
2025-03-24 15:10:00,225.95,226.12,225.86,226.01,10048.0,225.164,225.3334,225.0743,225.2238,10048.0
2025-03-24 15:20:00,226.05,226.21,225.94,225.94,18245.0,225.2636,225.4231,225.154,225.154,18245.0
2025-03-24 15:30:00,226.02,226.29,225.96,226.2,25205.0,225.2337,225.5028,225.1739,225.4131,25205.0
2025-03-24 15:40:00,226.25,226.32,226.06,226.29,38846.0,225.4629,225.5327,225.2736,225.5028,38846.0
2025-03-24 15:50:00,226.29,226.53,225.99,226.18,147904.0,225.5028,225.742,225.2038,225.3932,147904.0
2025-03-25 09:30:00,226.88,226.92,225.17,225.81,29637.0,226.0907,226.1306,224.3867,225.0245,29637.0
2025-03-25 09:40:00,225.85,226.51,225.83,226.45,11032.0,225.0643,225.722,225.0444,225.6622,11032.0
2025-03-25 09:50:00,226.59,226.69,226.08,226.42,10018.0,225.8018,225.9014,225.2935,225.6323,10018.0
2025-03-25 10:00:00,226.26,227.0,226.15,226.97,12524.0,225.4729,226.2103,225.3633,226.1804,12524.0
2025-03-25 10:10:00,226.93,227.34,226.67,227.19,24569.0,226.1406,226.5491,225.8815,226.3997,24569.0
2025-03-25 10:20:00,227.3,227.57,227.17,227.48,14373.0,226.5093,226.7783,226.3797,226.6887,14373.0
2025-03-25 10:30:00,227.38,227.52,226.94,227.08,9077.0,226.589,226.7285,226.1505,226.29,9077.0
2025-03-25 10:40:00,226.85,227.06,226.8,226.9,4596.0,226.0608,226.2701,226.011,226.1107,4596.0
2025-03-25 10:50:00,226.89,227.01,226.29,226.61,29079.0,226.1007,226.2203,225.5028,225.8217,29079.0
2025-03-25 11:00:00,226.61,226.71,226.2,226.26,34739.0,225.8217,225.9213,225.4131,225.4729,34739.0
2025-03-25 11:10:00,226.28,226.52,226.22,226.35,32779.0,225.4928,225.732,225.433,225.5626,32779.0
2025-03-25 11:20:00,226.27,226.29,225.76,225.99,22609.0,225.4829,225.5028,224.9746,225.2038,22609.0
2025-03-25 11:30:00,225.89,226.13,225.73,225.76,16204.0,225.1042,225.3434,224.9447,224.9746,16204.0
2025-03-25 11:40:00,225.86,225.86,225.51,225.51,13929.0,225.0743,225.0743,224.7255,224.7255,13929.0
2025-03-25 11:50:00,225.51,225.57,225.09,225.2,26885.0,224.7255,224.7853,224.307,224.4166,26885.0
2025-03-25 12:00:00,225.27,225.79,225.09,225.67,15224.0,224.4863,225.0045,224.307,224.885,15224.0
2025-03-25 12:10:00,225.74,225.91,225.65,225.7,6124.0,224.9547,225.1241,224.865,224.9148,6124.0
2025-03-25 12:20:00,225.76,225.85,225.62,225.8,8781.0,224.9746,225.0643,224.8351,225.0145,8781.0
2025-03-25 12:30:00,225.8,226.05,225.68,225.89,37052.0,225.0145,225.2636,224.8949,225.1042,37052.0
2025-03-25 12:40:00,225.89,226.15,225.88,226.04,12616.0,225.1042,225.3633,225.0942,225.2537,12616.0
2025-03-25 12:50:00,226.11,226.22,226.03,226.13,4334.0,225.3234,225.433,225.2437,225.3434,4334.0
2025-03-25 13:00:00,226.22,226.29,226.11,226.24,5289.0,225.433,225.5028,225.3234,225.453,5289.0
2025-03-25 13:10:00,226.29,226.36,226.13,226.13,4277.0,225.5028,225.5726,225.3434,225.3434,4277.0
2025-03-25 13:20:00,226.25,226.33,226.12,226.25,5025.0,225.4629,225.5427,225.3334,225.4629,5025.0
2025-03-25 13:30:00,226.16,226.46,226.14,226.37,7541.0,225.3732,225.6722,225.3533,225.5825,7541.0
2025-03-25 13:40:00,226.41,226.63,226.33,226.38,4536.0,225.6224,225.8416,225.5427,225.5925,4536.0
2025-03-25 13:50:00,226.47,226.57,226.32,226.41,7120.0,225.6822,225.7818,225.5327,225.6224,7120.0
2025-03-25 14:00:00,226.39,226.54,226.23,226.41,5415.0,225.6024,225.7519,225.443,225.6224,5415.0
2025-03-25 14:10:00,226.43,226.53,226.28,226.37,3895.0,225.6423,225.742,225.4928,225.5825,3895.0
2025-03-25 14:20:00,226.48,226.67,226.37,226.56,6971.0,225.6921,225.8815,225.5825,225.7719,6971.0
2025-03-25 14:30:00,226.49,226.75,226.39,226.75,5284.0,225.7021,225.9612,225.6024,225.9612,5284.0
2025-03-25 14:40:00,226.74,226.84,226.69,226.71,6883.0,225.9512,226.0509,225.9014,225.9213,6883.0
2025-03-25 14:50:00,226.67,226.73,226.42,226.58,3697.0,225.8815,225.9413,225.6323,225.7918,3697.0
2025-03-25 15:00:00,226.58,226.85,226.48,226.71,8543.0,225.7918,226.0608,225.6921,225.9213,8543.0
2025-03-25 15:10:00,226.77,226.85,226.63,226.84,11222.0,225.9811,226.0608,225.8416,226.0509,11222.0
2025-03-25 15:20:00,226.81,226.87,226.72,226.78,9728.0,226.021,226.0808,225.9313,225.9911,9728.0
2025-03-25 15:30:00,226.67,227.25,225.89,226.65,25994.0,225.8815,226.4595,225.1042,225.8615,25994.0
2025-03-25 15:40:00,226.78,227.3,226.64,227.3,20215.0,225.9911,226.5093,225.8516,226.5093,20215.0
2025-03-25 15:50:00,227.1,227.36,226.87,227.02,85394.0,226.31,226.5691,226.0808,226.2303,85394.0
2025-03-26 09:30:00,228.63,229.14,227.94,228.26,41633.0,227.8347,228.3429,227.1471,227.4659,41633.0
2025-03-26 09:40:00,228.26,228.69,227.6,227.6,8325.0,227.4659,227.8944,226.8082,226.8082,8325.0
2025-03-26 09:50:00,227.86,228.87,227.86,228.34,14687.0,227.0673,228.0738,227.0673,227.5457,14687.0
2025-03-26 10:00:00,228.52,228.91,228.33,228.64,5238.0,227.725,228.1137,227.5357,227.8446,5238.0
2025-03-26 10:10:00,228.69,229.4,228.68,229.11,18793.0,227.8944,228.602,227.8845,228.313,18793.0
2025-03-26 10:20:00,229.2,229.49,228.81,228.99,8276.0,228.4027,228.6917,228.014,228.1934,8276.0
2025-03-26 10:30:00,228.98,229.26,228.78,228.78,7578.0,228.1834,228.4625,227.9841,227.9841,7578.0
2025-03-26 10:40:00,228.96,228.98,228.58,228.79,4012.0,228.1635,228.1834,227.7848,227.9941,4012.0
2025-03-26 10:50:00,228.81,229.24,228.81,228.85,14413.0,228.014,228.4425,228.014,228.0539,14413.0
2025-03-26 11:00:00,228.75,229.14,228.6,228.97,9949.0,227.9542,228.3429,227.8048,228.1735,9949.0
2025-03-26 11:10:00,228.92,229.08,228.64,228.99,18157.0,228.1236,228.2831,227.8446,228.1934,18157.0
2025-03-26 11:20:00,228.78,229.13,228.69,229.09,6910.0,227.9841,228.3329,227.8944,228.2931,6910.0
2025-03-26 11:30:00,229.09,229.15,228.91,229.09,13389.0,228.2931,228.3528,228.1137,228.2931,13389.0
2025-03-26 11:40:00,229.1,229.1,228.78,228.89,21959.0,228.303,228.303,227.9841,228.0938,21959.0
2025-03-26 11:50:00,228.93,229.04,228.5,228.5,12532.0,228.1336,228.2432,227.7051,227.7051,12532.0
2025-03-26 12:00:00,228.55,228.77,228.46,228.69,4259.0,227.7549,227.9742,227.6652,227.8944,4259.0
2025-03-26 12:10:00,228.53,228.86,228.52,228.78,9870.0,227.735,228.0639,227.725,227.9841,9870.0
2025-03-26 12:20:00,228.78,228.96,228.43,228.54,10521.0,227.9841,228.1635,227.6354,227.745,10521.0
2025-03-26 12:30:00,228.56,228.86,228.39,228.39,10875.0,227.7649,228.0639,227.5955,227.5955,10875.0
2025-03-26 12:40:00,228.36,228.81,228.19,228.81,14450.0,227.5656,228.014,227.3962,228.014,14450.0
2025-03-26 12:50:00,228.8,228.87,228.44,228.5,5447.0,228.0041,228.0738,227.6453,227.7051,5447.0
2025-03-26 13:00:00,228.47,228.64,228.31,228.5,12155.0,227.6752,227.8446,227.5158,227.7051,12155.0
2025-03-26 13:10:00,228.59,228.7,228.34,228.4,12965.0,227.7948,227.9044,227.5457,227.6055,12965.0
2025-03-26 13:20:00,228.4,228.54,228.4,228.54,11809.0,227.6055,227.745,227.6055,227.745,11809.0
2025-03-26 13:30:00,228.45,228.84,228.36,228.81,9704.0,227.6553,228.0439,227.5656,228.014,9704.0
2025-03-26 13:40:00,228.81,229.11,228.65,228.66,14982.0,228.014,228.313,227.8546,227.8646,14982.0
2025-03-26 13:50:00,228.71,228.83,228.65,228.71,3512.0,227.9144,228.034,227.8546,227.9144,3512.0
2025-03-26 14:00:00,228.72,229.11,228.71,229.11,9659.0,227.9243,228.313,227.9144,228.313,9659.0
2025-03-26 14:10:00,228.98,229.39,228.97,229.26,8266.0,228.1834,228.592,228.1735,228.4625,8266.0
2025-03-26 14:20:00,229.28,229.36,229.02,229.08,12113.0,228.4824,228.5621,228.2233,228.2831,12113.0
2025-03-26 14:30:00,229.05,229.15,228.88,228.95,9186.0,228.2532,228.3528,228.0838,228.1535,9186.0
2025-03-26 14:40:00,229.03,229.03,228.31,228.36,8541.0,228.2333,228.2333,227.5158,227.5656,8541.0
2025-03-26 14:50:00,228.43,228.47,228.2,228.3,10892.0,227.6354,227.6752,227.4062,227.5058,10892.0
2025-03-26 15:00:00,228.3,228.38,228.17,228.31,10403.0,227.5058,227.5855,227.3763,227.5158,10403.0
2025-03-26 15:10:00,228.31,228.78,228.14,228.64,31143.0,227.5158,227.9841,227.3464,227.8446,31143.0
2025-03-26 15:20:00,228.66,229.15,228.6,228.65,18252.0,227.8646,228.3528,227.8048,227.8546,18252.0
2025-03-26 15:30:00,228.68,229.04,228.68,228.93,21523.0,227.8845,228.2432,227.8845,228.1336,21523.0
2025-03-26 15:40:00,228.89,229.43,228.84,229.43,29408.0,228.0938,228.6319,228.0439,228.6319,29408.0
2025-03-26 15:50:00,229.37,229.54,228.82,228.92,78600.0,228.5721,228.7415,228.024,228.1236,78600.0
2025-03-27 09:30:00,229.97,230.49,228.95,229.86,63501.0,229.17,229.6882,228.1535,229.0604,63501.0
2025-03-27 09:40:00,230.03,230.11,229.28,229.98,19608.0,229.2298,229.3095,228.4824,229.18,19608.0
2025-03-27 09:50:00,229.79,230.38,229.0,230.35,22847.0,228.9906,229.5786,228.2034,229.5487,22847.0
2025-03-27 10:00:00,230.09,230.51,229.84,230.42,14241.0,229.2896,229.7081,229.0404,229.6184,14241.0
2025-03-27 10:10:00,230.45,230.48,229.97,230.48,15462.0,229.6483,229.6782,229.17,229.6782,15462.0
2025-03-27 10:20:00,230.44,230.83,230.41,230.63,20367.0,229.6384,230.027,229.6085,229.8277,20367.0
2025-03-27 10:30:00,230.68,230.99,230.53,230.77,39443.0,229.8775,230.1864,229.728,229.9672,39443.0
2025-03-27 10:40:00,230.92,231.47,230.61,230.71,30282.0,230.1167,230.6648,229.8078,229.9074,30282.0
2025-03-27 10:50:00,230.76,231.25,230.71,231.09,18111.0,229.9572,230.4455,229.9074,230.2861,18111.0
2025-03-27 11:00:00,231.23,231.25,230.94,230.94,8680.0,230.4256,230.4455,230.1366,230.1366,8680.0
2025-03-27 11:10:00,230.95,231.02,230.84,230.9,10560.0,230.1466,230.2163,230.037,230.0968,10560.0
2025-03-27 11:20:00,230.9,230.98,230.56,230.64,23689.0,230.0968,230.1765,229.7579,229.8377,23689.0
2025-03-27 11:30:00,230.58,230.58,230.09,230.22,8873.0,229.7779,229.7779,229.2896,229.4191,8873.0
2025-03-27 11:40:00,230.13,230.13,229.3,229.38,43860.0,229.3294,229.3294,228.5023,228.582,43860.0
2025-03-27 11:50:00,229.31,229.43,229.15,229.3,40502.0,228.5123,228.6319,228.3528,228.5023,40502.0
2025-03-27 12:00:00,229.37,229.8,229.31,229.76,9739.0,228.5721,229.0006,228.5123,228.9607,9739.0
2025-03-27 12:10:00,229.7,229.74,229.22,229.24,4187.0,228.9009,228.9408,228.4226,228.4425,4187.0
2025-03-27 12:20:00,229.28,229.41,229.12,229.27,7636.0,228.4824,228.6119,228.323,228.4724,7636.0
2025-03-27 12:30:00,229.25,229.4,228.8,229.03,13027.0,228.4525,228.602,228.0041,228.2333,13027.0
2025-03-27 12:40:00,229.03,229.2,228.91,229.08,19307.0,228.2333,228.4027,228.1137,228.2831,19307.0
2025-03-27 12:50:00,229.0,229.0,228.45,228.45,3825.0,228.2034,228.2034,227.6553,227.6553,3825.0
2025-03-27 13:00:00,228.53,228.74,228.22,228.74,9382.0,227.735,227.9443,227.4261,227.9443,9382.0
2025-03-27 13:10:00,228.69,228.98,228.54,228.87,9396.0,227.8944,228.1834,227.745,228.0738,9396.0
2025-03-27 13:20:00,228.78,228.93,228.72,228.74,3732.0,227.9841,228.1336,227.9243,227.9443,3732.0
2025-03-27 13:30:00,228.56,228.72,228.2,228.31,5316.0,227.7649,227.9243,227.4062,227.5158,5316.0
2025-03-27 13:40:00,228.29,228.46,228.27,228.31,4562.0,227.4958,227.6652,227.4759,227.5158,4562.0
2025-03-27 13:50:00,228.35,228.48,227.94,228.05,7563.0,227.5556,227.6852,227.1471,227.2567,7563.0
2025-03-27 14:00:00,228.05,228.57,228.05,228.49,6952.0,227.2567,227.7749,227.2567,227.6951,6952.0
2025-03-27 14:10:00,228.35,228.63,228.26,228.52,5000.0,227.5556,227.8347,227.4659,227.725,5000.0
2025-03-27 14:20:00,228.48,228.52,228.29,228.42,5139.0,227.6852,227.725,227.4958,227.6254,5139.0
2025-03-27 14:30:00,228.32,228.53,228.31,228.44,3635.0,227.5257,227.735,227.5158,227.6453,3635.0
2025-03-27 14:40:00,228.48,228.55,228.42,228.49,4215.0,227.6852,227.7549,227.6254,227.6951,4215.0
2025-03-27 14:50:00,228.46,228.46,227.81,227.92,8442.0,227.6652,227.6652,227.0175,227.1271,8442.0
2025-03-27 15:00:00,227.79,228.43,227.78,228.43,13741.0,226.9976,227.6354,226.9876,227.6354,13741.0
2025-03-27 15:10:00,228.43,228.89,228.33,228.89,6714.0,227.6354,228.0938,227.5357,228.0938,6714.0
2025-03-27 15:20:00,228.89,229.17,228.81,229.17,12507.0,228.0938,228.3728,228.014,228.3728,12507.0
2025-03-27 15:30:00,229.25,229.66,229.03,229.03,46389.0,228.4525,228.8611,228.2333,228.2333,46389.0
2025-03-27 15:40:00,229.06,229.56,229.05,229.53,12736.0,228.2632,228.7614,228.2532,228.7315,12736.0
2025-03-27 15:50:00,229.56,229.65,228.93,229.01,87519.0,228.7614,228.8511,228.1336,228.2133,87519.0
2025-03-28 09:30:00,228.65,230.0,227.95,229.99,45319.0,227.8546,229.1999,227.157,229.1899,45319.0
2025-03-28 09:40:00,229.67,229.67,228.93,229.09,11764.0,228.871,228.871,228.1336,228.2931,11764.0
2025-03-28 09:50:00,229.06,229.58,229.03,229.5,18928.0,228.2632,228.7814,228.2333,228.7016,18928.0
2025-03-28 10:00:00,229.31,230.31,229.1,229.98,23374.0,228.5123,229.5088,228.303,229.18,23374.0
2025-03-28 10:10:00,229.98,229.98,229.41,229.86,9330.0,229.18,229.18,228.6119,229.0604,9330.0
2025-03-28 10:20:00,229.75,229.92,229.46,229.59,11007.0,228.9508,229.1202,228.6618,228.7913,11007.0
2025-03-28 10:30:00,229.4,229.74,229.4,229.59,10603.0,228.602,228.9408,228.602,228.7913,10603.0
2025-03-28 10:40:00,229.59,229.8,229.38,229.46,16376.0,228.7913,229.0006,228.582,228.6618,16376.0
2025-03-28 10:50:00,229.46,230.0,229.39,229.92,7992.0,228.6618,229.1999,228.592,229.1202,7992.0
2025-03-28 11:00:00,229.92,229.98,229.45,229.81,11397.0,229.1202,229.18,228.6518,229.0106,11397.0
2025-03-28 11:10:00,229.96,230.13,229.77,229.91,8777.0,229.16,229.3294,228.9707,229.1102,8777.0
2025-03-28 11:20:00,229.91,230.02,229.67,229.77,16259.0,229.1102,229.2198,228.871,228.9707,16259.0
2025-03-28 11:30:00,229.77,230.04,229.45,230.03,23244.0,228.9707,229.2398,228.6518,229.2298,23244.0
2025-03-28 11:40:00,230.06,230.24,229.89,229.99,7237.0,229.2597,229.4391,229.0903,229.1899,7237.0
2025-03-28 11:50:00,230.0,230.0,229.71,229.99,2559.0,229.1999,229.1999,228.9109,229.1899,2559.0
2025-03-28 12:00:00,229.86,229.99,229.72,229.81,7853.0,229.0604,229.1899,228.9209,229.0106,7853.0
2025-03-28 12:10:00,229.91,230.05,229.84,229.86,13476.0,229.1102,229.2497,229.0404,229.0604,13476.0
2025-03-28 12:20:00,229.87,230.02,229.35,229.35,9166.0,229.0703,229.2198,228.5522,228.5522,9166.0
2025-03-28 12:30:00,229.31,229.72,229.31,229.7,12453.0,228.5123,228.9209,228.5123,228.9009,12453.0
2025-03-28 12:40:00,229.7,230.04,229.57,230.04,5463.0,228.9009,229.2398,228.7714,229.2398,5463.0
2025-03-28 12:50:00,229.92,230.02,229.56,229.62,15453.0,229.1202,229.2198,228.7614,228.8212,15453.0
2025-03-28 13:00:00,229.59,229.76,229.27,229.28,9611.0,228.7913,228.9607,228.4724,228.4824,9611.0
2025-03-28 13:10:00,229.29,229.4,228.86,228.93,16250.0,228.4924,228.602,228.0639,228.1336,16250.0
2025-03-28 13:20:00,228.95,229.04,228.75,228.87,3965.0,228.1535,228.2432,227.9542,228.0738,3965.0
2025-03-28 13:30:00,228.9,229.19,228.85,229.13,8873.0,228.1037,228.3927,228.0539,228.3329,8873.0
2025-03-28 13:40:00,229.11,229.29,228.93,228.98,19877.0,228.313,228.4924,228.1336,228.1834,19877.0
2025-03-28 13:50:00,228.98,229.15,228.97,229.11,5264.0,228.1834,228.3528,228.1735,228.313,5264.0
2025-03-28 14:00:00,229.05,229.23,228.81,228.89,31936.0,228.2532,228.4326,228.014,228.0938,31936.0
2025-03-28 14:10:00,228.81,228.84,228.52,228.58,5862.0,228.014,228.0439,227.725,227.7848,5862.0
2025-03-28 14:20:00,228.59,228.72,228.07,228.39,6519.0,227.7948,227.9243,227.2766,227.5955,6519.0
2025-03-28 14:30:00,228.37,228.62,228.3,228.3,15385.0,227.5756,227.8247,227.5058,227.5058,15385.0
2025-03-28 14:40:00,228.33,228.5,228.21,228.48,6399.0,227.5357,227.7051,227.4161,227.6852,6399.0
2025-03-28 14:50:00,228.49,228.6,228.43,228.49,8321.0,227.6951,227.8048,227.6354,227.6951,8321.0
2025-03-28 15:00:00,228.59,228.59,228.32,228.34,10070.0,227.7948,227.7948,227.5257,227.5457,10070.0
2025-03-28 15:10:00,228.33,228.4,228.03,228.14,10982.0,227.5357,227.6055,227.2367,227.3464,10982.0
2025-03-28 15:20:00,228.16,228.37,228.06,228.25,16724.0,227.3663,227.5756,227.2666,227.456,16724.0
2025-03-28 15:30:00,228.18,228.37,228.02,228.08,15671.0,227.3862,227.5756,227.2268,227.2866,15671.0
2025-03-28 15:40:00,228.17,228.49,227.95,228.49,26109.0,227.3763,227.6951,227.157,227.6951,26109.0
2025-03-28 15:50:00,228.34,228.35,227.69,227.89,100640.0,227.5457,227.5556,226.8979,227.0972,100640.0
2025-03-31 09:30:00,228.56,231.39,228.39,231.12,67885.0,227.7649,230.5851,227.5955,230.316,67885.0
2025-03-31 09:40:00,230.89,231.13,229.66,229.84,39845.0,230.0868,230.326,228.8611,229.0404,39845.0
2025-03-31 09:50:00,229.83,231.46,229.76,231.41,34180.0,229.0305,230.6548,228.9607,230.605,34180.0
2025-03-31 10:00:00,231.41,231.7,230.63,230.81,40875.0,230.605,230.894,229.8277,230.0071,40875.0
2025-03-31 10:10:00,230.8,230.81,230.12,230.24,22629.0,229.9971,230.0071,229.3195,229.4391,22629.0
2025-03-31 10:20:00,230.24,230.87,230.1,230.87,10990.0,229.4391,230.0669,229.2995,230.0669,10990.0
2025-03-31 10:30:00,230.77,231.09,230.22,230.85,12802.0,229.9672,230.2861,229.4191,230.0469,12802.0
2025-03-31 10:40:00,230.71,230.72,230.02,230.26,12423.0,229.9074,229.9174,229.2198,229.459,12423.0
2025-03-31 10:50:00,230.24,230.49,229.79,230.43,15958.0,229.4391,229.6882,228.9906,229.6284,15958.0
2025-03-31 11:00:00,230.45,230.64,230.32,230.42,7574.0,229.6483,229.8377,229.5188,229.6184,7574.0
2025-03-31 11:10:00,230.4,230.76,230.35,230.62,4583.0,229.5985,229.9572,229.5487,229.8177,4583.0
2025-03-31 11:20:00,230.62,230.74,229.72,229.84,9473.0,229.8177,229.9373,228.9209,229.0404,9473.0
2025-03-31 11:30:00,229.85,230.26,229.71,230.2,15738.0,229.0504,229.459,228.9109,229.3992,15738.0
2025-03-31 11:40:00,230.25,230.55,230.09,230.54,8979.0,229.449,229.748,229.2896,229.738,8979.0
2025-03-31 11:50:00,230.51,230.6,229.94,229.94,10998.0,229.7081,229.7978,229.1401,229.1401,10998.0
2025-03-31 12:00:00,230.07,230.18,229.43,229.43,9080.0,229.2696,229.3793,228.6319,228.6319,9080.0
2025-03-31 12:10:00,229.38,229.66,229.24,229.56,13210.0,228.582,228.8611,228.4425,228.7614,13210.0
2025-03-31 12:20:00,229.51,229.65,229.43,229.65,5734.0,228.7116,228.8511,228.6319,228.8511,5734.0
2025-03-31 12:30:00,229.67,229.67,229.19,229.39,4662.0,228.871,228.871,228.3927,228.592,4662.0
2025-03-31 12:40:00,229.29,229.6,229.0,229.29,4917.0,228.4924,228.8013,228.2034,228.4924,4917.0
2025-03-31 12:50:00,229.29,229.52,229.22,229.23,5628.0,228.4924,228.7216,228.4226,228.4326,5628.0
2025-03-31 13:00:00,229.53,229.68,229.29,229.55,2883.0,228.7315,228.881,228.4924,228.7515,2883.0
2025-03-31 13:10:00,229.56,229.76,229.32,229.36,8587.0,228.7614,228.9607,228.5223,228.5621,8587.0
2025-03-31 13:20:00,229.33,229.33,228.99,229.21,5327.0,228.5322,228.5322,228.1934,228.4126,5327.0
2025-03-31 13:30:00,229.25,229.48,229.0,229.48,3924.0,228.4525,228.6817,228.2034,228.6817,3924.0
2025-03-31 13:40:00,229.48,229.81,229.22,229.44,36067.0,228.6817,229.0106,228.4226,228.6418,36067.0
2025-03-31 13:50:00,229.48,229.72,229.48,229.51,9620.0,228.6817,228.9209,228.6817,228.7116,9620.0
2025-03-31 14:00:00,229.62,230.97,229.62,230.97,4535.0,228.8212,230.1665,228.8212,230.1665,4535.0
2025-03-31 14:10:00,230.99,231.09,230.73,230.96,5637.0,230.1864,230.2861,229.9274,230.1566,5637.0
2025-03-31 14:20:00,231.1,231.2,230.84,231.2,6238.0,230.2961,230.3957,230.037,230.3957,6238.0
2025-03-31 14:30:00,231.21,231.32,230.96,231.08,8352.0,230.4057,230.5153,230.1566,230.2761,8352.0
2025-03-31 14:40:00,231.09,231.18,230.52,230.56,11791.0,230.2861,230.3758,229.7181,229.7579,11791.0
2025-03-31 14:50:00,230.56,230.86,230.41,230.42,14286.0,229.7579,230.0569,229.6085,229.6184,14286.0
2025-03-31 15:00:00,230.42,231.38,230.41,231.22,22347.0,229.6184,230.5751,229.6085,230.4156,22347.0
2025-03-31 15:10:00,231.27,231.63,231.16,231.57,20969.0,230.4655,230.8242,230.3559,230.7644,20969.0
2025-03-31 15:20:00,231.53,231.79,231.33,231.4,13062.0,230.7246,230.9837,230.5253,230.595,13062.0
2025-03-31 15:30:00,231.39,231.81,231.29,231.75,14730.0,230.5851,231.0036,230.4854,230.9438,14730.0
2025-03-31 15:40:00,231.76,232.48,231.68,231.82,47625.0,230.9538,231.6713,230.874,231.0136,47625.0
2025-03-31 15:50:00,231.67,231.87,231.31,231.54,119380.0,230.8641,231.0634,230.5053,230.7345,119380.0
2025-04-01 09:30:00,231.19,232.36,231.16,231.54,42905.0,230.3858,231.5517,230.3559,230.7345,42905.0
2025-04-01 09:40:00,231.54,232.05,230.79,232.05,11505.0,230.7345,231.2428,229.9871,231.2428,11505.0
2025-04-01 09:50:00,231.5,232.59,231.16,231.31,34859.0,230.6947,231.7809,230.3559,230.5053,34859.0
2025-04-01 10:00:00,231.43,231.77,230.79,230.8,30802.0,230.6249,230.9637,229.9871,229.9971,30802.0
2025-04-01 10:10:00,230.8,231.13,230.68,230.9,23402.0,229.9971,230.326,229.8775,230.0968,23402.0
2025-04-01 10:20:00,231.04,231.52,230.97,231.4,11454.0,230.2363,230.7146,230.1665,230.595,11454.0
2025-04-01 10:30:00,231.27,231.86,231.17,231.84,21301.0,230.4655,231.0534,230.3658,231.0335,21301.0
2025-04-01 10:40:00,231.9,232.39,231.9,232.32,11173.0,231.0933,231.5816,231.0933,231.5118,11173.0
2025-04-01 10:50:00,232.46,233.0,232.44,232.94,37335.0,231.6513,232.1895,231.6314,232.1297,37335.0
2025-04-01 11:00:00,232.99,233.41,232.9,233.4,37909.0,232.1795,232.598,232.0898,232.5881,37909.0
2025-04-01 11:10:00,233.39,233.6,233.11,233.11,10824.0,232.5781,232.7874,232.2991,232.2991,10824.0
2025-04-01 11:20:00,233.01,233.38,232.89,233.21,6865.0,232.1994,232.5681,232.0798,232.3987,6865.0
2025-04-01 11:30:00,233.06,233.19,232.75,232.99,5517.0,232.2492,232.3788,231.9403,232.1795,5517.0
2025-04-01 11:40:00,233.11,233.13,232.84,232.96,7640.0,232.2991,232.319,232.03,232.1496,7640.0
2025-04-01 11:50:00,233.0,233.14,232.78,233.04,20791.0,232.1895,232.329,231.9702,232.2293,20791.0
2025-04-01 12:00:00,233.01,233.6,233.0,233.51,4634.0,232.1994,232.7874,232.1895,232.6977,4634.0
2025-04-01 12:10:00,233.51,233.65,233.42,233.51,7850.0,232.6977,232.8372,232.608,232.6977,7850.0
2025-04-01 12:20:00,233.56,233.65,233.05,233.14,10404.0,232.7475,232.8372,232.2393,232.329,10404.0
2025-04-01 12:30:00,233.01,233.29,232.82,232.86,9576.0,232.1994,232.4784,232.0101,232.0499,9576.0
2025-04-01 12:40:00,232.84,232.98,232.77,232.84,12344.0,232.03,232.1695,231.9603,232.03,12344.0
2025-04-01 12:50:00,232.82,233.19,232.76,233.04,15429.0,232.0101,232.3788,231.9503,232.2293,15429.0
2025-04-01 13:00:00,233.06,233.26,232.94,233.12,6952.0,232.2492,232.4485,232.1297,232.309,6952.0
2025-04-01 13:10:00,233.05,233.32,233.02,233.05,5427.0,232.2393,232.5083,232.2094,232.2393,5427.0
2025-04-01 13:20:00,232.93,233.06,232.82,233.05,8321.0,232.1197,232.2492,232.0101,232.2393,8321.0
2025-04-01 13:30:00,233.04,233.04,232.79,233.0,7106.0,232.2293,232.2293,231.9802,232.1895,7106.0
2025-04-01 13:40:00,232.98,233.11,232.89,233.06,12411.0,232.1695,232.2991,232.0798,232.2492,12411.0
2025-04-01 13:50:00,232.96,233.21,232.92,233.03,10006.0,232.1496,232.3987,232.1097,232.2193,10006.0
2025-04-01 14:00:00,233.1,233.16,232.59,233.02,14245.0,232.2891,232.3489,231.7809,232.2094,14245.0
2025-04-01 14:10:00,233.02,233.02,232.57,232.65,10503.0,232.2094,232.2094,231.761,231.8407,10503.0
2025-04-01 14:20:00,232.58,232.76,232.57,232.68,10921.0,231.7709,231.9503,231.761,231.8706,10921.0
2025-04-01 14:30:00,232.63,232.74,232.39,232.4,13956.0,231.8207,231.9304,231.5816,231.5915,13956.0
2025-04-01 14:40:00,232.43,232.6,232.16,232.23,11297.0,231.6214,231.7908,231.3524,231.4221,11297.0
2025-04-01 14:50:00,232.17,232.75,232.1,232.74,27175.0,231.3623,231.9403,231.2926,231.9304,27175.0
2025-04-01 15:00:00,232.76,233.02,232.71,232.93,20313.0,231.9503,232.2094,231.9005,232.1197,20313.0
2025-04-01 15:10:00,232.93,233.22,232.84,233.02,22093.0,232.1197,232.4087,232.03,232.2094,22093.0
2025-04-01 15:20:00,232.99,233.21,232.82,233.12,26114.0,232.1795,232.3987,232.0101,232.309,26114.0
2025-04-01 15:30:00,233.12,233.37,233.0,233.3,35133.0,232.309,232.5582,232.1895,232.4884,35133.0
2025-04-01 15:40:00,233.36,233.92,233.24,233.84,44489.0,232.5482,233.1063,232.4286,233.0265,44489.0
2025-04-01 15:50:00,233.81,234.06,233.38,233.87,150396.0,232.9966,233.2458,232.5681,233.0564,150396.0
2025-04-02 09:30:00,232.93,233.43,230.48,231.94,44722.0,232.1197,232.618,229.6782,231.1331,44722.0
2025-04-02 09:40:00,231.95,232.51,231.46,232.45,19617.0,231.1431,231.7012,230.6548,231.6414,19617.0
2025-04-02 09:50:00,232.45,232.54,231.56,232.07,12826.0,231.6414,231.7311,230.7545,231.2627,12826.0
2025-04-02 10:00:00,232.21,232.3,231.54,232.19,26666.0,231.4022,231.4919,230.7345,231.3823,26666.0
2025-04-02 10:10:00,232.3,232.99,232.12,232.73,40917.0,231.4919,232.1795,231.3125,231.9204,40917.0
2025-04-02 10:20:00,232.77,233.11,232.44,233.01,7483.0,231.9603,232.2991,231.6314,232.1994,7483.0
2025-04-02 10:30:00,232.97,233.41,232.92,233.24,18298.0,232.1596,232.598,232.1097,232.4286,18298.0
2025-04-02 10:40:00,233.11,233.34,233.01,233.15,6756.0,232.2991,232.5283,232.1994,232.3389,6756.0
2025-04-02 10:50:00,233.26,233.66,233.26,233.66,8952.0,232.4485,232.8472,232.4485,232.8472,8952.0
2025-04-02 11:00:00,233.62,233.86,233.34,233.73,11499.0,232.8073,233.0465,232.5283,232.9169,11499.0
2025-04-02 11:10:00,233.58,233.58,233.35,233.5,11272.0,232.7674,232.7674,232.5382,232.6877,11272.0
2025-04-02 11:20:00,233.52,233.91,233.52,233.66,12129.0,232.7076,233.0963,232.7076,232.8472,12129.0
2025-04-02 11:30:00,233.87,234.1,233.79,233.92,5643.0,233.0564,233.2856,232.9767,233.1063,5643.0
2025-04-02 11:40:00,233.87,233.87,233.2,233.36,6330.0,233.0564,233.0564,232.3888,232.5482,6330.0
2025-04-02 11:50:00,233.4,233.43,233.05,233.2,5583.0,232.5881,232.618,232.2393,232.3888,5583.0
2025-04-02 12:00:00,233.33,233.51,233.12,233.15,11744.0,232.5183,232.6977,232.309,232.3389,11744.0
2025-04-02 12:10:00,233.18,233.51,233.15,233.24,6837.0,232.3688,232.6977,232.3389,232.4286,6837.0
2025-04-02 12:20:00,233.24,233.5,233.23,233.36,10057.0,232.4286,232.6877,232.4187,232.5482,10057.0
2025-04-02 12:30:00,233.34,233.51,233.21,233.3,32904.0,232.5283,232.6977,232.3987,232.4884,32904.0
2025-04-02 12:40:00,233.31,233.73,233.3,233.69,16465.0,232.4984,232.9169,232.4884,232.8771,16465.0
2025-04-02 12:50:00,233.77,233.88,233.5,233.62,15005.0,232.9568,233.0664,232.6877,232.8073,15005.0
2025-04-02 13:00:00,233.62,233.64,233.5,233.56,10491.0,232.8073,232.8272,232.6877,232.7475,10491.0
2025-04-02 13:10:00,233.64,233.99,233.59,233.87,11752.0,232.8272,233.176,232.7774,233.0564,11752.0
2025-04-02 13:20:00,233.78,233.99,233.73,233.97,6510.0,232.9667,233.176,232.9169,233.1561,6510.0
2025-04-02 13:30:00,233.97,234.01,233.79,233.97,9148.0,233.1561,233.1959,232.9767,233.1561,9148.0
2025-04-02 13:40:00,233.97,234.1,233.05,233.26,7482.0,233.1561,233.2856,232.2393,232.4485,7482.0
2025-04-02 13:50:00,233.37,233.68,233.31,233.67,4805.0,232.5582,232.8671,232.4984,232.8571,4805.0
2025-04-02 14:00:00,233.62,233.75,233.5,233.65,8847.0,232.8073,232.9368,232.6877,232.8372,8847.0
2025-04-02 14:10:00,233.53,234.13,233.52,233.71,23009.0,232.7176,233.3155,232.7076,232.897,23009.0
2025-04-02 14:20:00,233.71,233.83,233.54,233.54,6016.0,232.897,233.0166,232.7276,232.7276,6016.0
2025-04-02 14:30:00,233.55,234.1,233.41,234.1,11141.0,232.7375,233.2856,232.598,233.2856,11141.0
2025-04-02 14:40:00,234.01,234.1,233.74,233.8,12848.0,233.1959,233.2856,232.9269,232.9867,12848.0
2025-04-02 14:50:00,233.81,233.81,233.37,233.37,8749.0,232.9966,232.9966,232.5582,232.5582,8749.0
2025-04-02 15:00:00,233.37,233.72,233.33,233.68,12307.0,232.5582,232.9069,232.5183,232.8671,12307.0
2025-04-02 15:10:00,233.55,233.82,233.53,233.58,14909.0,232.7375,233.0066,232.7176,232.7674,14909.0
2025-04-02 15:20:00,233.67,233.75,233.53,233.57,9512.0,232.8571,232.9368,232.7176,232.7575,9512.0
2025-04-02 15:30:00,233.56,234.09,233.55,234.0,32594.0,232.7475,233.2757,232.7375,233.186,32594.0
2025-04-02 15:40:00,234.06,234.31,234.01,234.3,31510.0,233.2458,233.4949,233.1959,233.4849,31510.0
2025-04-02 15:50:00,234.3,234.88,234.21,234.46,129450.0,233.4849,234.0629,233.3952,233.6444,129450.0
2025-04-03 09:30:00,233.96,237.17,233.1,236.94,95770.0,233.1461,236.3449,232.2891,236.1157,95770.0
2025-04-03 09:40:00,237.19,239.32,236.96,238.09,47854.0,236.3649,238.4875,236.1357,237.2617,47854.0
2025-04-03 09:50:00,237.87,238.62,236.66,236.85,41211.0,237.0425,237.7899,235.8367,236.0261,41211.0
2025-04-03 10:00:00,236.13,237.25,235.29,235.49,23930.0,235.3086,236.4247,234.4715,234.6708,23930.0
2025-04-03 10:10:00,235.49,235.88,234.46,234.48,23897.0,234.6708,235.0594,233.6444,233.6643,23897.0
2025-04-03 10:20:00,234.57,235.27,233.87,235.27,18882.0,233.754,234.4516,233.0564,234.4516,18882.0
2025-04-03 10:30:00,235.4,236.36,235.4,236.13,18239.0,234.5811,235.5378,234.5811,235.3086,18239.0
2025-04-03 10:40:00,236.0,236.56,235.18,235.82,18946.0,235.179,235.7371,234.3619,234.9996,18946.0
2025-04-03 10:50:00,235.83,236.66,235.65,236.44,36158.0,235.0096,235.8367,234.8302,235.6175,36158.0
2025-04-03 11:00:00,236.27,237.08,235.7,236.62,45433.0,235.4481,236.2553,234.8801,235.7969,45433.0
2025-04-03 11:10:00,236.57,237.1,236.2,236.32,19177.0,235.747,236.2752,235.3783,235.4979,19177.0
2025-04-03 11:20:00,236.31,236.74,235.85,235.87,22599.0,235.4879,235.9164,235.0295,235.0495,22599.0
2025-04-03 11:30:00,235.87,236.54,235.64,236.54,10548.0,235.0495,235.7171,234.8203,235.7171,10548.0
2025-04-03 11:40:00,236.64,236.73,236.13,236.32,8750.0,235.8168,235.9065,235.3086,235.4979,8750.0
2025-04-03 11:50:00,236.28,237.04,235.99,237.03,9330.0,235.458,236.2154,235.1691,236.2054,9330.0
2025-04-03 12:00:00,237.06,237.35,236.79,237.15,13378.0,236.2353,236.5243,235.9663,236.325,13378.0
2025-04-03 12:10:00,236.98,237.69,236.97,237.69,8878.0,236.1556,236.8631,236.1456,236.8631,8878.0
2025-04-03 12:20:00,237.62,237.79,237.09,237.57,9439.0,236.7934,236.9628,236.2652,236.7436,9439.0
2025-04-03 12:30:00,237.73,237.73,236.52,236.79,7855.0,236.903,236.903,235.6972,235.9663,7855.0
2025-04-03 12:40:00,236.88,237.02,236.4,236.62,11613.0,236.056,236.1955,235.5776,235.7969,11613.0
2025-04-03 12:50:00,236.62,236.62,235.97,236.4,20404.0,235.7969,235.7969,235.1491,235.5776,20404.0
2025-04-03 13:00:00,236.56,236.84,236.25,236.65,11963.0,235.7371,236.0161,235.4281,235.8268,11963.0
2025-04-03 13:10:00,236.56,236.79,236.21,236.78,9029.0,235.7371,235.9663,235.3883,235.9563,9029.0
2025-04-03 13:20:00,236.79,237.01,236.16,236.44,21984.0,235.9663,236.1855,235.3385,235.6175,21984.0
2025-04-03 13:30:00,236.44,236.85,236.29,236.68,8351.0,235.6175,236.0261,235.468,235.8567,8351.0
2025-04-03 13:40:00,236.69,237.32,236.69,236.73,13868.0,235.8666,236.4944,235.8666,235.9065,13868.0
2025-04-03 13:50:00,237.14,237.15,236.29,236.34,15629.0,236.3151,236.325,235.468,235.5178,15629.0
2025-04-03 14:00:00,236.46,236.61,236.14,236.5,11461.0,235.6374,235.7869,235.3185,235.6773,11461.0
2025-04-03 14:10:00,236.34,236.66,236.29,236.6,12831.0,235.5178,235.8367,235.468,235.7769,12831.0
2025-04-03 14:20:00,236.59,237.07,236.45,236.71,12030.0,235.767,236.2453,235.6275,235.8865,12030.0
2025-04-03 14:30:00,236.8,236.93,236.45,236.67,13774.0,235.9762,236.1058,235.6275,235.8467,13774.0
2025-04-03 14:40:00,236.76,237.25,236.76,237.25,8798.0,235.9364,236.4247,235.9364,236.4247,8798.0
2025-04-03 14:50:00,237.24,237.39,236.88,237.39,18763.0,236.4147,236.5642,236.056,236.5642,18763.0
2025-04-03 15:00:00,237.33,237.33,236.96,237.22,12941.0,236.5044,236.5044,236.1357,236.3948,12941.0
2025-04-03 15:10:00,237.34,237.47,236.14,236.64,20903.0,236.5144,236.6439,235.3185,235.8168,20903.0
2025-04-03 15:20:00,236.74,236.87,236.44,236.81,16337.0,235.9164,236.046,235.6175,235.9862,16337.0
2025-04-03 15:30:00,236.72,236.85,236.16,236.75,38834.0,235.8965,236.0261,235.3385,235.9264,38834.0
2025-04-03 15:40:00,236.75,237.29,236.69,237.19,40387.0,235.9264,236.4645,235.8666,236.3649,40387.0
2025-04-03 15:50:00,237.06,237.48,236.66,236.84,195303.0,236.2353,236.6539,235.8367,236.0161,195303.0
2025-04-04 09:30:00,235.08,236.47,233.34,233.79,159415.0,234.2622,235.6474,232.5283,232.9767,159415.0
2025-04-04 09:40:00,233.79,234.3,232.14,232.94,35697.0,232.9767,233.4849,231.3324,232.1297,35697.0
2025-04-04 09:50:00,233.17,234.93,232.84,234.45,42357.0,232.3589,234.1127,232.03,233.6344,42357.0
2025-04-04 10:00:00,234.33,234.42,233.58,233.65,39366.0,233.5148,233.6045,232.7674,232.8372,39366.0
2025-04-04 10:10:00,233.54,234.25,233.15,233.91,192472.0,232.7276,233.4351,232.3389,233.0963,192472.0
2025-04-04 10:20:00,233.74,233.9,232.7,233.49,55129.0,232.9269,233.0863,231.8905,232.6777,55129.0
2025-04-04 10:30:00,233.43,234.2,233.19,234.16,77513.0,232.618,233.3853,232.3788,233.3454,77513.0
2025-04-04 10:40:00,234.2,234.88,232.55,232.96,82658.0,233.3853,234.0629,231.741,232.1496,82658.0
2025-04-04 10:50:00,233.13,234.14,232.74,233.44,30539.0,232.319,233.3255,231.9304,232.6279,30539.0
2025-04-04 11:00:00,233.56,234.19,233.07,233.39,30130.0,232.7475,233.3753,232.2592,232.5781,30130.0
2025-04-04 11:10:00,233.39,233.82,232.66,232.68,32423.0,232.5781,233.0066,231.8506,231.8706,32423.0
2025-04-04 11:20:00,232.85,233.29,230.51,230.72,53175.0,232.04,232.4784,229.7081,229.9174,53175.0
2025-04-04 11:30:00,230.86,231.48,229.44,229.55,48622.0,230.0569,230.6747,228.6418,228.7515,48622.0
2025-04-04 11:40:00,229.58,230.33,228.92,229.92,44642.0,228.7814,229.5287,228.1236,229.1202,44642.0
2025-04-04 11:50:00,229.84,230.24,229.41,229.42,23473.0,229.0404,229.4391,228.6119,228.6219,23473.0
2025-04-04 12:00:00,229.42,230.64,229.41,230.16,32864.0,228.6219,229.8377,228.6119,229.3593,32864.0
2025-04-04 12:10:00,230.18,230.43,228.96,229.16,23046.0,229.3793,229.6284,228.1635,228.3628,23046.0
2025-04-04 12:20:00,229.19,229.19,228.39,228.39,53475.0,228.3927,228.3927,227.5955,227.5955,53475.0
2025-04-04 12:30:00,228.38,229.18,227.5,228.43,71302.0,227.5855,228.3827,226.7086,227.6354,71302.0
2025-04-04 12:40:00,228.69,228.93,227.87,228.06,24177.0,227.8944,228.1336,227.0773,227.2666,24177.0
2025-04-04 12:50:00,228.09,228.88,228.08,228.2,22672.0,227.2965,228.0838,227.2866,227.4062,22672.0
2025-04-04 13:00:00,228.3,228.63,228.05,228.17,40770.0,227.5058,227.8347,227.2567,227.3763,40770.0
2025-04-04 13:10:00,228.25,228.44,226.78,227.13,98150.0,227.456,227.6453,225.9911,226.3399,98150.0
2025-04-04 13:20:00,227.16,227.54,226.96,227.07,62545.0,226.3698,226.7484,226.1705,226.2801,62545.0
2025-04-04 13:30:00,227.03,229.18,226.7,229.13,50160.0,226.2402,228.3827,225.9114,228.3329,50160.0
2025-04-04 13:40:00,229.15,229.5,228.45,229.1,32653.0,228.3528,228.7016,227.6553,228.303,32653.0
2025-04-04 13:50:00,228.81,228.84,228.22,228.46,15519.0,228.014,228.0439,227.4261,227.6652,15519.0
2025-04-04 14:00:00,228.69,229.19,227.94,227.94,22906.0,227.8944,228.3927,227.1471,227.1471,22906.0
2025-04-04 14:10:00,228.03,228.13,227.0,227.0,18927.0,227.2367,227.3364,226.2103,226.2103,18927.0
2025-04-04 14:20:00,226.9,227.22,226.19,227.09,26067.0,226.1107,226.4296,225.4031,226.3,26067.0
2025-04-04 14:30:00,227.13,227.22,225.8,226.0,31983.0,226.3399,226.4296,225.0145,225.2138,31983.0
2025-04-04 14:40:00,226.0,226.62,225.49,226.21,31793.0,225.2138,225.8316,224.7056,225.4231,31793.0
2025-04-04 14:50:00,226.21,226.78,225.78,226.56,30415.0,225.4231,225.9911,224.9946,225.7719,30415.0
2025-04-04 15:00:00,226.67,226.67,225.94,226.34,26316.0,225.8815,225.8815,225.154,225.5526,26316.0
2025-04-04 15:10:00,226.36,227.15,225.99,226.21,33450.0,225.5726,226.3598,225.2038,225.4231,33450.0
2025-04-04 15:20:00,226.24,227.44,226.11,226.67,54753.0,225.453,226.6488,225.3234,225.8815,54753.0
2025-04-04 15:30:00,226.49,227.91,226.49,227.16,54083.0,225.7021,227.1172,225.7021,226.3698,54083.0
2025-04-04 15:40:00,227.09,227.73,226.14,226.8,73919.0,226.3,226.9378,225.3533,226.011,73919.0
2025-04-04 15:50:00,226.5,226.5,225.06,225.23,339638.0,225.7121,225.7121,224.2771,224.4465,339638.0
2025-04-07 09:30:00,219.14,219.59,215.78,215.78,194100.0,218.3777,218.8261,215.0294,215.0294,194100.0
2025-04-07 09:40:00,216.36,217.68,215.01,216.53,51133.0,215.6073,216.9227,214.262,215.7767,51133.0
2025-04-07 09:50:00,216.71,220.18,216.51,219.17,33147.0,215.9561,219.4141,215.7568,218.4076,33147.0
2025-04-07 10:00:00,219.4,219.47,216.51,217.03,49774.0,218.6368,218.7065,215.7568,216.275,49774.0
2025-04-07 10:10:00,216.97,226.75,216.97,224.82,57241.0,216.2152,225.9612,216.2152,224.0379,57241.0
2025-04-07 10:20:00,224.82,225.36,219.35,219.35,41253.0,224.0379,224.576,218.5869,218.5869,41253.0
2025-04-07 10:30:00,219.53,221.5,218.04,218.43,42660.0,218.7663,220.7295,217.2815,217.6701,42660.0
2025-04-07 10:40:00,218.73,220.16,218.19,219.52,27804.0,217.9691,219.3941,217.431,218.7563,27804.0
2025-04-07 10:50:00,219.8,221.94,219.49,221.74,36232.0,219.0354,221.1679,218.7265,220.9686,36232.0
2025-04-07 11:00:00,221.42,223.17,220.66,220.68,24836.0,220.6497,222.3937,219.8924,219.9123,24836.0
2025-04-07 11:10:00,220.51,221.17,218.21,219.83,40934.0,219.7429,220.4006,217.4509,219.0653,40934.0
2025-04-07 11:20:00,219.44,219.73,217.57,217.62,38854.0,218.6766,218.9656,216.8131,216.863,38854.0
2025-04-07 11:30:00,217.76,219.61,217.76,219.12,30447.0,217.0025,218.846,217.0025,218.3577,30447.0
2025-04-07 11:40:00,219.01,220.78,219.01,220.25,44949.0,218.2481,220.012,218.2481,219.4838,44949.0
2025-04-07 11:50:00,220.51,220.99,219.47,219.82,34047.0,219.7429,220.2212,218.7065,219.0553,34047.0
2025-04-07 12:00:00,219.82,220.13,219.03,219.04,24294.0,219.0553,219.3642,218.2681,218.278,24294.0
2025-04-07 12:10:00,219.17,219.32,218.6,219.0,14039.0,218.4076,218.557,217.8395,218.2382,14039.0
2025-04-07 12:20:00,219.02,219.59,217.89,219.52,34194.0,218.2581,218.8261,217.132,218.7563,34194.0
2025-04-07 12:30:00,219.29,219.59,219.01,219.26,29596.0,218.5271,218.8261,218.2481,218.4973,29596.0
2025-04-07 12:40:00,219.31,219.49,217.88,218.41,20144.0,218.5471,218.7265,217.1221,217.6502,20144.0
2025-04-07 12:50:00,218.2,219.09,218.2,218.42,17001.0,217.4409,218.3278,217.4409,217.6602,17001.0
2025-04-07 13:00:00,218.55,220.37,218.24,218.61,29118.0,217.7897,219.6034,217.4808,217.8495,29118.0
2025-04-07 13:10:00,218.61,220.56,218.34,220.01,18488.0,217.8495,219.7927,217.5805,219.2446,18488.0
2025-04-07 13:20:00,220.01,221.11,219.52,221.11,19622.0,219.2446,220.3408,218.7563,220.3408,19622.0
2025-04-07 13:30:00,220.93,221.42,220.0,221.1,14804.0,220.1614,220.6497,219.2347,220.3309,14804.0
2025-04-07 13:40:00,221.26,221.97,220.67,221.7,15951.0,220.4903,221.1978,219.9023,220.9288,15951.0
2025-04-07 13:50:00,221.85,222.35,221.49,222.34,22361.0,221.0782,221.5765,220.7195,221.5665,22361.0
2025-04-07 14:00:00,222.18,222.78,221.49,222.78,24609.0,221.4071,222.005,220.7195,222.005,24609.0
2025-04-07 14:10:00,222.98,223.3,221.94,222.84,18770.0,222.2043,222.5232,221.1679,222.0648,18770.0
2025-04-07 14:20:00,223.1,223.16,221.89,221.94,27694.0,222.3239,222.3837,221.1181,221.1679,27694.0
2025-04-07 14:30:00,222.15,222.37,221.52,221.83,18045.0,221.3772,221.5964,220.7494,221.0583,18045.0
2025-04-07 14:40:00,221.76,222.18,221.21,221.54,41183.0,220.9886,221.4071,220.4405,220.7693,41183.0
2025-04-07 14:50:00,221.35,221.55,220.52,220.74,32119.0,220.58,220.7793,219.7529,219.9721,32119.0
2025-04-07 15:00:00,220.91,221.55,220.16,220.16,32194.0,220.1415,220.7793,219.3941,219.3941,32194.0
2025-04-07 15:10:00,220.09,220.43,219.16,220.19,24577.0,219.3244,219.6632,218.3976,219.424,24577.0
2025-04-07 15:20:00,220.16,220.45,219.36,219.36,21513.0,219.3941,219.6831,218.5969,218.5969,21513.0
2025-04-07 15:30:00,219.39,221.05,219.39,220.45,32221.0,218.6268,220.281,218.6268,219.6831,32221.0
2025-04-07 15:40:00,220.56,220.58,219.52,220.18,30234.0,219.7927,219.8127,218.7563,219.4141,30234.0
2025-04-07 15:50:00,220.01,220.76,219.63,220.56,114330.0,219.2446,219.992,218.866,219.7927,114330.0
2025-04-08 09:30:00,225.79,225.79,220.56,222.37,91829.0,225.0045,225.0045,219.7927,221.5964,91829.0
2025-04-08 09:40:00,222.37,223.11,221.0,221.46,41844.0,221.5964,222.3339,220.2312,220.6896,41844.0
2025-04-08 09:50:00,221.6,222.08,220.77,221.2,43723.0,220.8291,221.3074,220.002,220.4305,43723.0
2025-04-08 10:00:00,221.27,222.86,221.25,222.8,32403.0,220.5003,222.0847,220.4803,222.0249,32403.0
2025-04-08 10:10:00,222.79,223.13,221.98,222.71,44138.0,222.015,222.3538,221.2078,221.9353,44138.0
2025-04-08 10:20:00,222.48,222.94,221.7,222.17,60904.0,221.7061,222.1645,220.9288,221.3971,60904.0
2025-04-08 10:30:00,221.98,223.06,221.72,222.42,44975.0,221.2078,222.284,220.9487,221.6463,44975.0
2025-04-08 10:40:00,222.41,222.84,221.43,222.2,33647.0,221.6363,222.0648,220.6597,221.427,33647.0
2025-04-08 10:50:00,222.21,222.51,221.48,221.84,17692.0,221.437,221.7359,220.7095,221.0683,17692.0
2025-04-08 11:00:00,221.65,222.04,221.37,221.37,11771.0,220.8789,221.2676,220.5999,220.5999,11771.0
2025-04-08 11:10:00,221.57,221.74,220.21,221.06,26458.0,220.7992,220.9686,219.4439,220.291,26458.0
2025-04-08 11:20:00,221.31,221.74,220.8,220.91,26739.0,220.5401,220.9686,220.0319,220.1415,26739.0
2025-04-08 11:30:00,220.76,222.61,220.73,222.21,5172.0,219.992,221.8356,219.9621,221.437,5172.0
2025-04-08 11:40:00,222.21,222.63,221.69,221.8,8378.0,221.437,221.8555,220.9188,221.0284,8378.0
2025-04-08 11:50:00,221.8,222.53,221.65,222.34,6169.0,221.0284,221.7559,220.8789,221.5665,6169.0
2025-04-08 12:00:00,222.13,222.65,221.91,222.17,35223.0,221.3573,221.8755,221.138,221.3971,35223.0
2025-04-08 12:10:00,221.89,222.4,221.24,221.6,13127.0,221.1181,221.6263,220.4704,220.8291,13127.0
2025-04-08 12:20:00,221.25,221.48,220.88,221.46,12733.0,220.4803,220.7095,220.1116,220.6896,12733.0
2025-04-08 12:30:00,221.46,221.85,220.11,220.22,14928.0,220.6896,221.0782,219.3443,219.4539,14928.0
2025-04-08 12:40:00,220.19,220.22,219.49,220.03,13374.0,219.424,219.4539,218.7265,219.2646,13374.0
2025-04-08 12:50:00,220.03,220.34,219.29,219.45,19794.0,219.2646,219.5735,218.5271,218.6866,19794.0
2025-04-08 13:00:00,219.5,220.43,218.7,219.19,35171.0,218.7364,219.6632,217.9392,218.4275,35171.0
2025-04-08 13:10:00,219.19,219.49,218.58,218.77,11548.0,218.4275,218.7265,217.8196,218.009,11548.0
2025-04-08 13:20:00,218.43,218.49,217.35,217.35,8373.0,217.6701,217.7299,216.5939,216.5939,8373.0
2025-04-08 13:30:00,217.4,218.14,216.87,217.6,26658.0,216.6437,217.3811,216.1156,216.843,26658.0
2025-04-08 13:40:00,217.76,219.0,217.48,217.49,18029.0,217.0025,218.2382,216.7234,216.7334,18029.0
2025-04-08 13:50:00,217.49,218.38,217.29,218.37,7996.0,216.7334,217.6203,216.5341,217.6103,7996.0
2025-04-08 14:00:00,218.06,218.36,217.68,217.69,16564.0,217.3014,217.6004,216.9227,216.9327,16564.0
2025-04-08 14:10:00,217.74,218.35,217.19,218.34,8177.0,216.9825,217.5904,216.4345,217.5805,8177.0
2025-04-08 14:20:00,218.38,218.67,217.1,217.43,5684.0,217.6203,217.9093,216.3448,216.6736,5684.0
2025-04-08 14:30:00,217.62,218.66,217.11,217.73,13959.0,216.863,217.8993,216.3547,216.9726,13959.0
2025-04-08 14:40:00,217.54,217.98,217.3,217.71,7845.0,216.7832,217.2217,216.5441,216.9526,7845.0
2025-04-08 14:50:00,218.04,218.48,217.7,217.86,7930.0,217.2815,217.72,216.9427,217.1021,7930.0
2025-04-08 15:00:00,217.64,217.85,216.58,216.71,12936.0,216.8829,217.0922,215.8266,215.9561,12936.0
2025-04-08 15:10:00,216.71,217.29,216.38,216.73,21402.0,215.9561,216.5341,215.6273,215.9761,21402.0
2025-04-08 15:20:00,216.75,217.74,216.66,217.2,25588.0,215.996,216.9825,215.9063,216.4444,25588.0
2025-04-08 15:30:00,217.36,217.36,214.6,214.76,38889.0,216.6039,216.6039,213.8535,214.0129,38889.0
2025-04-08 15:40:00,214.81,215.71,213.65,213.72,32712.0,214.0627,214.9596,212.9068,212.9765,32712.0
2025-04-08 15:50:00,213.78,216.75,213.77,216.66,132483.0,213.0363,215.996,213.0264,215.9063,132483.0
2025-04-09 09:30:00,214.0,218.51,213.5,218.51,65874.0,213.2556,217.7499,212.7573,217.7499,65874.0
2025-04-09 09:40:00,218.2,219.54,216.81,218.28,17382.0,217.4409,218.7763,216.0558,217.5207,17382.0
2025-04-09 09:50:00,218.4,219.39,217.61,218.63,22720.0,217.6402,218.6268,216.853,217.8694,22720.0
2025-04-09 10:00:00,218.59,219.48,217.58,218.14,17625.0,217.8296,218.7165,216.8231,217.3811,17625.0
2025-04-09 10:10:00,218.04,218.22,216.84,217.09,23937.0,217.2815,217.4609,216.0857,216.3348,23937.0
2025-04-09 10:20:00,216.87,217.2,216.17,216.76,25248.0,216.1156,216.4444,215.418,216.0059,25248.0
2025-04-09 10:30:00,216.69,217.99,216.53,216.98,31098.0,215.9362,217.2317,215.7767,216.2252,31098.0
2025-04-09 10:40:00,216.87,217.51,216.03,216.04,39661.0,216.1156,216.7533,215.2785,215.2885,39661.0
2025-04-09 10:50:00,216.01,216.33,215.29,215.82,40879.0,215.2586,215.5774,214.5411,215.0692,40879.0
2025-04-09 11:00:00,215.52,216.78,215.46,216.54,10900.0,214.7703,216.0259,214.7105,215.7867,10900.0
2025-04-09 11:10:00,216.53,217.25,216.06,217.03,10265.0,215.7767,216.4942,215.3084,216.275,10265.0
2025-04-09 11:20:00,217.02,217.77,216.91,217.25,18838.0,216.265,217.0124,216.1554,216.4942,18838.0
2025-04-09 11:30:00,217.25,217.65,216.58,216.98,30241.0,216.4942,216.8929,215.8266,216.2252,30241.0
2025-04-09 11:40:00,216.8,217.01,216.25,216.47,15290.0,216.0458,216.2551,215.4977,215.717,15290.0
2025-04-09 11:50:00,216.73,216.89,215.51,215.92,17390.0,215.9761,216.1355,214.7603,215.1689,17390.0
2025-04-09 12:00:00,215.84,216.21,215.27,216.21,11242.0,215.0891,215.4579,214.5211,215.4579,11242.0
2025-04-09 12:10:00,216.21,217.41,216.14,217.3,11232.0,215.4579,216.6537,215.3881,216.5441,11232.0
2025-04-09 12:20:00,217.14,217.42,216.87,216.96,13185.0,216.3846,216.6637,216.1156,216.2053,13185.0
2025-04-09 12:30:00,216.96,217.38,216.71,217.08,6880.0,216.2053,216.6238,215.9561,216.3248,6880.0
2025-04-09 12:40:00,217.08,217.22,216.61,217.22,6493.0,216.3248,216.4643,215.8565,216.4643,6493.0
2025-04-09 12:50:00,217.33,217.77,217.0,217.4,8024.0,216.574,217.0124,216.2451,216.6437,8024.0
2025-04-09 13:00:00,217.62,218.91,217.37,217.78,13859.0,216.863,218.1485,216.6138,217.0224,13859.0
2025-04-09 13:10:00,217.78,220.63,216.64,220.63,53025.0,217.0224,219.8625,215.8864,219.8625,53025.0
2025-04-09 13:20:00,220.63,226.06,220.26,222.81,99147.0,219.8625,225.2736,219.4938,222.0349,99147.0
2025-04-09 13:30:00,222.63,226.32,222.63,222.99,57530.0,221.8555,225.5327,221.8555,222.2143,57530.0
2025-04-09 13:40:00,222.61,225.45,222.14,224.2,30802.0,221.8356,224.6657,221.3672,223.4201,30802.0
2025-04-09 13:50:00,225.4,225.4,223.08,224.28,28326.0,224.6159,224.6159,222.304,223.4998,28326.0
2025-04-09 14:00:00,224.74,225.64,222.17,222.84,23960.0,223.9582,224.8551,221.3971,222.0648,23960.0
2025-04-09 14:10:00,222.61,224.02,222.51,222.95,25048.0,221.8356,223.2407,221.7359,222.1744,25048.0
2025-04-09 14:20:00,222.48,223.6,221.66,222.89,30134.0,221.7061,222.8222,220.8889,222.1146,30134.0
2025-04-09 14:30:00,222.89,223.32,221.25,221.26,27573.0,222.1146,222.5431,220.4803,220.4903,27573.0
2025-04-09 14:40:00,221.26,222.19,220.76,221.96,20218.0,220.4903,221.4171,219.992,221.1879,20218.0
2025-04-09 14:50:00,221.93,222.77,221.41,221.81,30009.0,221.158,221.995,220.6398,221.0384,30009.0
2025-04-09 15:00:00,221.97,224.01,221.72,223.49,85883.0,221.1978,223.2307,220.9487,222.7125,85883.0
2025-04-09 15:10:00,223.64,224.13,222.01,222.52,68607.0,222.862,223.3503,221.2377,221.7459,68607.0
2025-04-09 15:20:00,222.34,223.8,222.04,222.9,171978.0,221.5665,223.0215,221.2676,222.1246,171978.0
2025-04-09 15:30:00,222.93,223.42,222.01,222.85,153095.0,222.1545,222.6428,221.2377,222.0748,153095.0
2025-04-09 15:40:00,222.82,223.37,222.24,223.37,124363.0,222.0449,222.593,221.4669,222.593,124363.0
2025-04-09 15:50:00,223.37,224.7,223.09,224.41,295154.0,222.593,223.9183,222.3139,223.6293,295154.0
2025-04-10 09:30:00,222.61,225.0,222.01,223.18,74258.0,221.8356,224.2173,221.2377,222.4036,74258.0
2025-04-10 09:40:00,223.0,225.83,222.77,225.83,27737.0,222.2242,225.0444,221.995,225.0444,27737.0
2025-04-10 09:50:00,225.81,226.09,224.75,225.19,22971.0,225.0245,225.3035,223.9682,224.4066,22971.0
2025-04-10 10:00:00,224.92,225.98,224.59,225.59,23417.0,224.1376,225.1939,223.8087,224.8052,23417.0
2025-04-10 10:10:00,225.34,225.5,224.39,224.42,21994.0,224.5561,224.7155,223.6094,223.6393,21994.0
2025-04-10 10:20:00,224.55,225.21,223.89,223.9,28672.0,223.7688,224.4266,223.1111,223.1211,28672.0
2025-04-10 10:30:00,223.96,225.87,223.82,225.66,21208.0,223.1809,225.0843,223.0414,224.875,21208.0
2025-04-10 10:40:00,225.65,225.85,224.85,225.09,25376.0,224.865,225.0643,224.0678,224.307,25376.0
2025-04-10 10:50:00,224.78,225.14,224.49,224.66,25313.0,223.998,224.3568,223.7091,223.8785,25313.0
2025-04-10 11:00:00,224.64,225.55,224.64,225.55,11091.0,223.8585,224.7654,223.8585,224.7654,11091.0
2025-04-10 11:10:00,225.58,225.66,224.58,224.75,18263.0,224.7953,224.875,223.7987,223.9682,18263.0
2025-04-10 11:20:00,224.74,224.8,224.06,224.27,23479.0,223.9582,224.018,223.2806,223.4898,23479.0
2025-04-10 11:30:00,224.27,224.56,223.73,223.74,17584.0,223.4898,223.7788,222.9517,222.9617,17584.0
2025-04-10 11:40:00,223.9,224.8,223.76,224.11,26840.0,223.1211,224.018,222.9816,223.3304,26840.0
2025-04-10 11:50:00,224.03,224.44,223.08,223.42,18238.0,223.2507,223.6592,222.304,222.6428,18238.0
2025-04-10 12:00:00,223.72,223.92,222.06,222.58,17018.0,222.9417,223.141,221.2875,221.8057,17018.0
2025-04-10 12:10:00,222.31,222.88,221.76,222.02,18833.0,221.5366,222.1047,220.9886,221.2477,18833.0
2025-04-10 12:20:00,222.0,222.08,220.72,221.35,30611.0,221.2277,221.3074,219.9522,220.58,30611.0
2025-04-10 12:30:00,221.21,223.49,221.2,223.23,11578.0,220.4405,222.7125,220.4305,222.4534,11578.0
2025-04-10 12:40:00,223.11,224.03,222.38,223.51,19709.0,222.3339,223.2507,221.6064,222.7325,19709.0
2025-04-10 12:50:00,223.36,223.83,223.02,223.57,7221.0,222.583,223.0514,222.2442,222.7923,7221.0
2025-04-10 13:00:00,223.77,224.93,222.51,222.53,22218.0,222.9916,224.1475,221.7359,221.7559,22218.0
2025-04-10 13:10:00,222.51,222.78,221.41,222.54,17935.0,221.7359,222.005,220.6398,221.7658,17935.0
2025-04-10 13:20:00,222.54,223.94,221.84,223.89,14484.0,221.7658,223.161,221.0683,223.1111,14484.0
2025-04-10 13:30:00,223.6,224.54,223.39,223.95,18123.0,222.8222,223.7589,222.6129,223.1709,18123.0
2025-04-10 13:40:00,223.78,226.09,223.78,224.92,16715.0,223.0015,225.3035,223.0015,224.1376,16715.0
2025-04-10 13:50:00,225.19,226.03,224.64,225.47,16204.0,224.4066,225.2437,223.8585,224.6856,16204.0
2025-04-10 14:00:00,225.29,226.83,225.29,225.86,15738.0,224.5063,226.0409,224.5063,225.0743,15738.0
2025-04-10 14:10:00,225.24,226.0,224.69,225.82,14398.0,224.4564,225.2138,223.9084,225.0344,14398.0
2025-04-10 14:20:00,226.05,227.51,225.98,227.18,15618.0,225.2636,226.7186,225.1939,226.3897,15618.0
2025-04-10 14:30:00,227.18,227.8,226.81,227.04,14757.0,226.3897,227.0075,226.021,226.2502,14757.0
2025-04-10 14:40:00,227.06,228.32,226.54,227.01,16274.0,226.2701,227.5257,225.7519,226.2203,16274.0
2025-04-10 14:50:00,227.0,227.27,225.89,226.58,13824.0,226.2103,226.4794,225.1042,225.7918,13824.0
2025-04-10 15:00:00,226.4,227.93,225.93,226.04,19228.0,225.6124,227.1371,225.144,225.2537,19228.0
2025-04-10 15:10:00,226.02,226.81,225.77,226.65,10860.0,225.2337,226.021,224.9846,225.8615,10860.0
2025-04-10 15:20:00,226.74,227.56,225.19,225.2,10012.0,225.9512,226.7684,224.4066,224.4166,10012.0
2025-04-10 15:30:00,225.2,226.22,224.72,224.79,19205.0,224.4166,225.433,223.9383,224.008,19205.0
2025-04-10 15:40:00,224.83,225.13,223.64,224.91,21325.0,224.0479,224.3468,222.862,224.1276,21325.0
2025-04-10 15:50:00,224.37,226.77,224.31,226.37,117677.0,223.5895,225.9811,223.5297,225.5825,117677.0
2025-04-11 09:30:00,224.19,226.4,223.64,225.51,79896.0,223.4101,225.6124,222.862,224.7255,79896.0
2025-04-11 09:40:00,225.51,226.99,224.26,226.89,32725.0,224.7255,226.2004,223.4799,226.1007,32725.0
2025-04-11 09:50:00,226.91,227.44,225.73,225.73,19150.0,226.1206,226.6488,224.9447,224.9447,19150.0
2025-04-11 10:00:00,225.74,227.56,225.38,227.08,12772.0,224.9547,226.7684,224.596,226.29,12772.0
2025-04-11 10:10:00,227.35,227.47,226.35,226.45,11354.0,226.5591,226.6787,225.5626,225.6622,11354.0
2025-04-11 10:20:00,226.5,226.75,225.27,225.76,9064.0,225.7121,225.9612,224.4863,224.9746,9064.0
2025-04-11 10:30:00,225.66,226.34,225.11,225.95,10310.0,224.875,225.5526,224.3269,225.164,10310.0
2025-04-11 10:40:00,226.01,226.4,225.69,225.92,12565.0,225.2238,225.6124,224.9049,225.1341,12565.0
2025-04-11 10:50:00,225.76,225.96,225.09,225.21,17340.0,224.9746,225.1739,224.307,224.4266,17340.0
2025-04-11 11:00:00,225.05,225.71,223.88,224.37,28321.0,224.2671,224.9248,223.1012,223.5895,28321.0
2025-04-11 11:10:00,224.6,224.78,223.76,223.98,5609.0,223.8187,223.998,222.9816,223.2008,5609.0
2025-04-11 11:20:00,224.03,224.39,224.03,224.13,3653.0,223.2507,223.6094,223.2507,223.3503,3653.0
2025-04-11 11:30:00,224.27,225.5,224.2,225.5,7121.0,223.4898,224.7155,223.4201,224.7155,7121.0
2025-04-11 11:40:00,225.35,225.75,224.84,225.75,12864.0,224.5661,224.9647,224.0578,224.9647,12864.0
2025-04-11 11:50:00,225.95,226.57,225.61,226.57,13280.0,225.164,225.7818,224.8252,225.7818,13280.0
2025-04-11 12:00:00,226.58,227.16,226.25,227.0,14928.0,225.7918,226.3698,225.4629,226.2103,14928.0
2025-04-11 12:10:00,226.89,227.76,226.89,227.46,27823.0,226.1007,226.9677,226.1007,226.6687,27823.0
2025-04-11 12:20:00,227.46,227.93,227.12,227.8,14312.0,226.6687,227.1371,226.3299,227.0075,14312.0
2025-04-11 12:30:00,227.81,229.18,227.81,228.98,31003.0,227.0175,228.3827,227.0175,228.1834,31003.0
2025-04-11 12:40:00,228.79,229.13,228.52,228.74,12931.0,227.9941,228.3329,227.725,227.9443,12931.0
2025-04-11 12:50:00,228.76,229.02,228.58,228.78,8088.0,227.9642,228.2233,227.7848,227.9841,8088.0
2025-04-11 13:00:00,228.78,229.06,228.52,228.74,9182.0,227.9841,228.2632,227.725,227.9443,9182.0
2025-04-11 13:10:00,228.67,228.89,228.15,228.26,14550.0,227.8745,228.0938,227.3563,227.4659,14550.0
2025-04-11 13:20:00,228.26,228.87,228.01,228.09,7376.0,227.4659,228.0738,227.2168,227.2965,7376.0
2025-04-11 13:30:00,228.18,229.05,227.99,229.01,6523.0,227.3862,228.2532,227.1969,228.2133,6523.0
2025-04-11 13:40:00,229.39,230.4,229.28,230.08,21575.0,228.592,229.5985,228.4824,229.2796,21575.0
2025-04-11 13:50:00,229.85,230.35,229.67,229.68,8007.0,229.0504,229.5487,228.871,228.881,8007.0
2025-04-11 14:00:00,229.93,230.13,229.46,229.54,23223.0,229.1301,229.3294,228.6618,228.7415,23223.0
2025-04-11 14:10:00,229.53,229.71,228.75,228.95,7996.0,228.7315,228.9109,227.9542,228.1535,7996.0
2025-04-11 14:20:00,229.01,229.85,228.74,229.7,13390.0,228.2133,229.0504,227.9443,228.9009,13390.0
2025-04-11 14:30:00,229.7,230.0,229.5,229.93,27643.0,228.9009,229.1999,228.7016,229.1301,27643.0
2025-04-11 14:40:00,230.02,230.33,229.98,230.07,5591.0,229.2198,229.5287,229.18,229.2696,5591.0
2025-04-11 14:50:00,230.04,230.04,229.16,229.19,10062.0,229.2398,229.2398,228.3628,228.3927,10062.0
2025-04-11 15:00:00,229.01,229.67,229.01,229.45,24849.0,228.2133,228.871,228.2133,228.6518,24849.0
2025-04-11 15:10:00,229.49,229.96,229.09,229.58,29182.0,228.6917,229.16,228.2931,228.7814,29182.0
2025-04-11 15:20:00,229.45,229.77,229.15,229.39,22280.0,228.6518,228.9707,228.3528,228.592,22280.0
2025-04-11 15:30:00,229.39,229.93,229.05,229.47,18964.0,228.592,229.1301,228.2532,228.6717,18964.0
2025-04-11 15:40:00,229.56,229.78,229.05,229.71,49765.0,228.7614,228.9807,228.2532,228.9109,49765.0
2025-04-11 15:50:00,229.81,230.04,229.09,229.32,178545.0,229.0106,229.2398,228.2931,228.5223,178545.0
2025-04-14 09:30:00,231.27,231.87,229.95,230.31,46159.0,230.4655,231.0634,229.1501,229.5088,46159.0
2025-04-14 09:40:00,230.69,232.17,230.57,231.39,17931.0,229.8875,231.3623,229.7679,230.5851,17931.0
2025-04-14 09:50:00,231.1,231.77,230.89,231.26,10683.0,230.2961,230.9637,230.0868,230.4555,10683.0
2025-04-14 10:00:00,231.32,232.2,230.92,231.72,11100.0,230.5153,231.3922,230.1167,230.9139,11100.0
2025-04-14 10:10:00,231.68,231.68,230.8,230.97,5085.0,230.874,230.874,229.9971,230.1665,5085.0
2025-04-14 10:20:00,230.98,231.54,230.61,231.53,5674.0,230.1765,230.7345,229.8078,230.7246,5674.0
2025-04-14 10:30:00,231.59,231.77,231.26,231.55,3247.0,230.7844,230.9637,230.4555,230.7445,3247.0
2025-04-14 10:40:00,231.55,232.04,231.32,231.93,15093.0,230.7445,231.2328,230.5153,231.1232,15093.0
2025-04-14 10:50:00,231.9,232.12,231.55,231.74,11410.0,231.0933,231.3125,230.7445,230.9338,11410.0
2025-04-14 11:00:00,231.66,231.99,231.41,231.64,8454.0,230.8541,231.183,230.605,230.8342,8454.0
2025-04-14 11:10:00,231.46,231.64,231.23,231.45,7110.0,230.6548,230.8342,230.4256,230.6448,7110.0
2025-04-14 11:20:00,231.45,231.62,230.75,230.83,14409.0,230.6448,230.8143,229.9473,230.027,14409.0
2025-04-14 11:30:00,230.86,231.74,230.77,231.12,6265.0,230.0569,230.9338,229.9672,230.316,6265.0
2025-04-14 11:40:00,230.99,231.38,230.77,231.01,4619.0,230.1864,230.5751,229.9672,230.2064,4619.0
2025-04-14 11:50:00,230.87,231.29,230.87,230.88,6571.0,230.0669,230.4854,230.0669,230.0768,6571.0
2025-04-14 12:00:00,230.8,231.17,230.75,230.82,4604.0,229.9971,230.3658,229.9473,230.017,4604.0
2025-04-14 12:10:00,230.99,231.61,230.58,231.59,5548.0,230.1864,230.8043,229.7779,230.7844,5548.0
2025-04-14 12:20:00,231.32,231.68,231.07,231.36,4340.0,230.5153,230.874,230.2662,230.5552,4340.0
2025-04-14 12:30:00,231.3,231.72,231.12,231.22,7770.0,230.4954,230.9139,230.316,230.4156,7770.0
2025-04-14 12:40:00,231.11,231.41,230.99,231.19,7120.0,230.306,230.605,230.1864,230.3858,7120.0
2025-04-14 12:50:00,231.18,231.18,230.61,230.87,4776.0,230.3758,230.3758,229.8078,230.0669,4776.0
2025-04-14 13:00:00,230.75,231.81,230.55,230.88,8462.0,229.9473,231.0036,229.748,230.0768,8462.0
2025-04-14 13:10:00,230.77,230.85,230.57,230.71,4430.0,229.9672,230.0469,229.7679,229.9074,4430.0
2025-04-14 13:20:00,230.71,231.05,230.52,231.05,14494.0,229.9074,230.2462,229.7181,230.2462,14494.0
2025-04-14 13:30:00,230.74,231.1,230.63,230.9,4729.0,229.9373,230.2961,229.8277,230.0968,4729.0
2025-04-14 13:40:00,230.95,231.17,230.71,231.08,5538.0,230.1466,230.3658,229.9074,230.2761,5538.0
2025-04-14 13:50:00,231.3,231.46,231.2,231.44,3562.0,230.4954,230.6548,230.3957,230.6349,3562.0
2025-04-14 14:00:00,231.37,231.54,231.22,231.52,13627.0,230.5651,230.7345,230.4156,230.7146,13627.0
2025-04-14 14:10:00,231.43,231.85,231.43,231.69,5650.0,230.6249,231.0435,230.6249,230.884,5650.0
2025-04-14 14:20:00,231.81,232.29,231.81,232.27,9411.0,231.0036,231.4819,231.0036,231.462,9411.0
2025-04-14 14:30:00,232.29,232.67,232.2,232.52,21427.0,231.4819,231.8606,231.3922,231.7111,21427.0
2025-04-14 14:40:00,232.38,232.58,232.25,232.4,12920.0,231.5716,231.7709,231.4421,231.5915,12920.0
2025-04-14 14:50:00,232.33,232.79,232.29,232.73,9868.0,231.5218,231.9802,231.4819,231.9204,9868.0
2025-04-14 15:00:00,232.71,233.03,232.7,233.01,11203.0,231.9005,232.2193,231.8905,232.1994,11203.0
2025-04-14 15:10:00,233.03,233.04,232.56,232.58,15551.0,232.2193,232.2293,231.751,231.7709,15551.0
2025-04-14 15:20:00,232.57,232.93,232.47,232.67,7264.0,231.761,232.1197,231.6613,231.8606,7264.0
2025-04-14 15:30:00,232.82,232.97,232.47,232.59,22455.0,232.0101,232.1596,231.6613,231.7809,22455.0
2025-04-14 15:40:00,232.68,233.15,232.67,232.79,28207.0,231.8706,232.3389,231.8606,231.9802,28207.0
2025-04-14 15:50:00,232.67,232.9,232.25,232.35,125923.0,231.8606,232.0898,231.4421,231.5417,125923.0
2025-04-15 09:30:00,233.38,233.89,231.34,232.91,26185.0,232.5681,233.0764,230.5352,232.0998,26185.0
2025-04-15 09:40:00,232.89,233.53,232.0,232.13,11843.0,232.0798,232.7176,231.1929,231.3225,11843.0
2025-04-15 09:50:00,232.13,232.56,231.71,232.03,7767.0,231.3225,231.751,230.9039,231.2228,7767.0
2025-04-15 10:00:00,232.31,232.55,231.82,231.84,9023.0,231.5019,231.741,231.0136,231.0335,9023.0
2025-04-15 10:10:00,231.98,232.34,231.49,232.08,10299.0,231.173,231.5318,230.6847,231.2727,10299.0
2025-04-15 10:20:00,231.71,232.08,231.47,231.97,5566.0,230.9039,231.2727,230.6648,231.163,5566.0
2025-04-15 10:30:00,231.82,232.73,231.78,232.53,10023.0,231.0136,231.9204,230.9737,231.7211,10023.0
2025-04-15 10:40:00,232.48,232.98,232.42,232.77,7850.0,231.6713,232.1695,231.6115,231.9603,7850.0
2025-04-15 10:50:00,232.56,233.07,232.54,232.62,5409.0,231.751,232.2592,231.7311,231.8108,5409.0
2025-04-15 11:00:00,232.82,233.0,232.52,232.57,12330.0,232.0101,232.1895,231.7111,231.761,12330.0
2025-04-15 11:10:00,232.57,232.81,232.41,232.48,5559.0,231.761,232.0001,231.6015,231.6713,5559.0
2025-04-15 11:20:00,232.63,232.63,232.06,232.13,6607.0,231.8207,231.8207,231.2527,231.3225,6607.0
2025-04-15 11:30:00,232.2,232.35,232.0,232.08,4718.0,231.3922,231.5417,231.1929,231.2727,4718.0
2025-04-15 11:40:00,232.04,232.17,231.64,231.8,10983.0,231.2328,231.3623,230.8342,230.9936,10983.0
2025-04-15 11:50:00,231.8,232.06,231.65,231.93,10522.0,230.9936,231.2527,230.8442,231.1232,10522.0
2025-04-15 12:00:00,232.03,232.37,231.92,232.0,6618.0,231.2228,231.5616,231.1132,231.1929,6618.0
2025-04-15 12:10:00,231.93,231.93,231.58,231.58,3728.0,231.1232,231.1232,230.7744,230.7744,3728.0
2025-04-15 12:20:00,231.71,232.03,231.68,231.96,4530.0,230.9039,231.2228,230.874,231.1531,4530.0
2025-04-15 12:30:00,231.88,232.08,231.85,231.99,4817.0,231.0734,231.2727,231.0435,231.183,4817.0
2025-04-15 12:40:00,232.07,232.45,231.96,232.24,7390.0,231.2627,231.6414,231.1531,231.4321,7390.0
2025-04-15 12:50:00,232.12,232.22,231.6,231.75,6096.0,231.3125,231.4122,230.7943,230.9438,6096.0
2025-04-15 13:00:00,231.74,231.95,231.66,231.88,5047.0,230.9338,231.1431,230.8541,231.0734,5047.0
2025-04-15 13:10:00,231.88,232.02,231.66,231.88,9699.0,231.0734,231.2129,230.8541,231.0734,9699.0
2025-04-15 13:20:00,231.84,231.86,231.4,231.57,8400.0,231.0335,231.0534,230.595,230.7644,8400.0
2025-04-15 13:30:00,231.57,231.8,231.53,231.68,4110.0,230.7644,230.9936,230.7246,230.874,4110.0
2025-04-15 13:40:00,231.83,231.89,231.65,231.66,3335.0,231.0235,231.0833,230.8442,230.8541,3335.0
2025-04-15 13:50:00,231.71,231.71,231.44,231.59,3997.0,230.9039,230.9039,230.6349,230.7844,3997.0
2025-04-15 14:00:00,231.58,231.8,231.54,231.55,4053.0,230.7744,230.9936,230.7345,230.7445,4053.0
2025-04-15 14:10:00,231.62,231.69,231.53,231.63,4476.0,230.8143,230.884,230.7246,230.8242,4476.0
2025-04-15 14:20:00,231.54,231.76,231.42,231.42,5985.0,230.7345,230.9538,230.615,230.615,5985.0
2025-04-15 14:30:00,231.49,231.75,231.45,231.45,7884.0,230.6847,230.9438,230.6448,230.6448,7884.0
2025-04-15 14:40:00,231.46,231.8,231.39,231.66,10527.0,230.6548,230.9936,230.5851,230.8541,10527.0
2025-04-15 14:50:00,231.6,231.79,231.52,231.61,6141.0,230.7943,230.9837,230.7146,230.8043,6141.0
2025-04-15 15:00:00,231.6,231.6,231.1,231.21,7831.0,230.7943,230.7943,230.2961,230.4057,7831.0
2025-04-15 15:10:00,231.24,231.6,231.19,231.43,10819.0,230.4356,230.7943,230.3858,230.6249,10819.0
2025-04-15 15:20:00,231.43,231.62,231.27,231.41,8790.0,230.6249,230.8143,230.4655,230.605,8790.0
2025-04-15 15:30:00,231.49,231.64,231.32,231.54,9419.0,230.6847,230.8342,230.5153,230.7345,9419.0
2025-04-15 15:40:00,231.55,231.62,231.27,231.54,16321.0,230.7445,230.8143,230.4655,230.7345,16321.0
2025-04-15 15:50:00,231.58,231.91,231.32,231.49,114670.0,230.7744,231.1032,230.5153,230.6847,114670.0
2025-04-16 09:30:00,232.62,232.73,231.35,231.81,49018.0,231.8108,231.9204,230.5452,231.0036,49018.0
2025-04-16 09:40:00,231.69,232.64,231.61,232.44,17979.0,230.884,231.8307,230.8043,231.6314,17979.0
2025-04-16 09:50:00,232.44,232.44,231.28,231.74,9251.0,231.6314,231.6314,230.4754,230.9338,9251.0
2025-04-16 10:00:00,231.61,232.06,231.13,231.87,16897.0,230.8043,231.2527,230.326,231.0634,16897.0
2025-04-16 10:10:00,231.74,231.99,231.09,231.46,10000.0,230.9338,231.183,230.2861,230.6548,10000.0
2025-04-16 10:20:00,231.34,231.89,231.14,231.73,43045.0,230.5352,231.0833,230.3359,230.9239,43045.0
2025-04-16 10:30:00,231.85,232.43,231.51,232.13,21794.0,231.0435,231.6214,230.7046,231.3225,21794.0
2025-04-16 10:40:00,232.13,232.32,231.55,232.04,23092.0,231.3225,231.5118,230.7445,231.2328,23092.0
2025-04-16 10:50:00,232.04,232.7,231.89,232.52,16444.0,231.2328,231.8905,231.0833,231.7111,16444.0
2025-04-16 11:00:00,232.52,232.93,232.26,232.93,12740.0,231.7111,232.1197,231.452,232.1197,12740.0
2025-04-16 11:10:00,232.97,233.13,232.31,232.51,18563.0,232.1596,232.319,231.5019,231.7012,18563.0
2025-04-16 11:20:00,232.34,232.88,232.31,232.67,12577.0,231.5318,232.0699,231.5019,231.8606,12577.0
2025-04-16 11:30:00,232.68,232.68,232.33,232.46,8554.0,231.8706,231.8706,231.5218,231.6513,8554.0
2025-04-16 11:40:00,232.4,232.47,232.13,232.25,8365.0,231.5915,231.6613,231.3225,231.4421,8365.0
2025-04-16 11:50:00,232.25,232.47,231.88,231.88,7894.0,231.4421,231.6613,231.0734,231.0734,7894.0
2025-04-16 12:00:00,231.99,232.04,231.72,231.81,7603.0,231.183,231.2328,230.9139,231.0036,7603.0
2025-04-16 12:10:00,231.81,232.02,231.74,231.97,4749.0,231.0036,231.2129,230.9338,231.163,4749.0
2025-04-16 12:20:00,231.91,232.17,231.77,232.14,6208.0,231.1032,231.3623,230.9637,231.3324,6208.0
2025-04-16 12:30:00,231.99,232.08,231.72,231.96,4765.0,231.183,231.2727,230.9139,231.1531,4765.0
2025-04-16 12:40:00,231.82,232.08,231.79,231.86,3155.0,231.0136,231.2727,230.9837,231.0534,3155.0
2025-04-16 12:50:00,231.82,231.92,231.63,231.82,6987.0,231.0136,231.1132,230.8242,231.0136,6987.0
2025-04-16 13:00:00,231.78,231.89,231.4,231.73,23101.0,230.9737,231.0833,230.595,230.9239,23101.0
2025-04-16 13:10:00,231.68,232.0,231.68,231.99,6073.0,230.874,231.1929,230.874,231.183,6073.0
2025-04-16 13:20:00,231.96,232.29,231.96,232.29,47816.0,231.1531,231.4819,231.1531,231.4819,47816.0
2025-04-16 13:30:00,232.22,232.23,231.03,231.03,24057.0,231.4122,231.4221,230.2263,230.2263,24057.0
2025-04-16 13:40:00,231.0,231.0,230.37,230.53,14617.0,230.1964,230.1964,229.5686,229.728,14617.0
2025-04-16 13:50:00,230.39,230.69,230.11,230.17,15556.0,229.5885,229.8875,229.3095,229.3693,15556.0
2025-04-16 14:00:00,230.25,230.52,229.9,230.38,15248.0,229.449,229.7181,229.1002,229.5786,15248.0
2025-04-16 14:10:00,230.46,230.69,230.19,230.21,7966.0,229.6583,229.8875,229.3892,229.4092,7966.0
2025-04-16 14:20:00,230.13,230.63,230.09,230.48,11352.0,229.3294,229.8277,229.2896,229.6782,11352.0
2025-04-16 14:30:00,230.42,230.42,229.79,229.96,13593.0,229.6184,229.6184,228.9906,229.16,13593.0
2025-04-16 14:40:00,229.88,230.15,229.8,230.02,13987.0,229.0803,229.3494,229.0006,229.2198,13987.0
2025-04-16 14:50:00,230.02,230.09,229.78,229.78,10668.0,229.2198,229.2896,228.9807,228.9807,10668.0
2025-04-16 15:00:00,229.82,229.98,229.55,229.55,5162.0,229.0205,229.18,228.7515,228.7515,5162.0
2025-04-16 15:10:00,229.53,230.0,229.35,229.41,15153.0,228.7315,229.1999,228.5522,228.6119,15153.0
2025-04-16 15:20:00,229.47,229.5,228.54,228.75,23480.0,228.6717,228.7016,227.745,227.9542,23480.0
2025-04-16 15:30:00,228.79,229.02,228.5,228.74,24674.0,227.9941,228.2233,227.7051,227.9443,24674.0
2025-04-16 15:40:00,228.76,229.02,228.46,228.91,38686.0,227.9642,228.2233,227.6652,228.1137,38686.0
2025-04-16 15:50:00,229.04,229.72,228.75,229.57,201811.0,228.2432,228.9209,227.9542,228.7714,201811.0
2025-04-17 09:30:00,229.86,230.74,229.29,230.29,93685.0,229.0604,229.9373,228.4924,229.4889,93685.0
2025-04-17 09:40:00,230.58,230.74,229.63,229.72,8400.0,229.7779,229.9373,228.8312,228.9209,8400.0
2025-04-17 09:50:00,230.05,231.05,230.01,230.81,9586.0,229.2497,230.2462,229.2099,230.0071,9586.0
2025-04-17 10:00:00,230.81,231.27,230.5,230.83,20465.0,230.0071,230.4655,229.6982,230.027,20465.0
2025-04-17 10:10:00,230.83,231.3,230.49,230.51,9685.0,230.027,230.4954,229.6882,229.7081,9685.0
2025-04-17 10:20:00,230.31,230.94,230.24,230.27,7025.0,229.5088,230.1366,229.4391,229.469,7025.0
2025-04-17 10:30:00,230.21,230.56,229.98,230.06,6575.0,229.4092,229.7579,229.18,229.2597,6575.0
2025-04-17 10:40:00,229.98,230.53,229.95,230.4,19299.0,229.18,229.728,229.1501,229.5985,19299.0
2025-04-17 10:50:00,230.4,230.92,230.3,230.85,20301.0,229.5985,230.1167,229.4988,230.0469,20301.0
2025-04-17 11:00:00,230.88,231.71,230.84,231.67,17338.0,230.0768,230.9039,230.037,230.8641,17338.0
2025-04-17 11:10:00,231.61,231.87,231.46,231.69,16141.0,230.8043,231.0634,230.6548,230.884,16141.0
2025-04-17 11:20:00,231.69,231.82,231.1,231.14,7032.0,230.884,231.0136,230.2961,230.3359,7032.0
2025-04-17 11:30:00,231.09,231.55,230.92,231.18,7582.0,230.2861,230.7445,230.1167,230.3758,7582.0
2025-04-17 11:40:00,231.21,231.26,230.78,230.93,6979.0,230.4057,230.4555,229.9772,230.1267,6979.0
2025-04-17 11:50:00,230.78,231.14,230.71,230.76,8240.0,229.9772,230.3359,229.9074,229.9572,8240.0
2025-04-17 12:00:00,230.97,231.19,230.7,230.92,25625.0,230.1665,230.3858,229.8975,230.1167,25625.0
2025-04-17 12:10:00,230.67,231.34,230.46,231.2,12189.0,229.8676,230.5352,229.6583,230.3957,12189.0
2025-04-17 12:20:00,231.2,231.57,231.07,231.55,10857.0,230.3957,230.7644,230.2662,230.7445,10857.0
2025-04-17 12:30:00,231.43,231.63,231.14,231.42,7479.0,230.6249,230.8242,230.3359,230.615,7479.0
2025-04-17 12:40:00,231.42,231.49,231.04,231.23,4975.0,230.615,230.6847,230.2363,230.4256,4975.0
2025-04-17 12:50:00,231.33,232.12,231.32,231.94,10460.0,230.5253,231.3125,230.5153,231.1331,10460.0
2025-04-17 13:00:00,231.95,232.1,231.38,231.85,6664.0,231.1431,231.2926,230.5751,231.0435,6664.0
2025-04-17 13:10:00,231.77,231.88,231.21,231.39,5431.0,230.9637,231.0734,230.4057,230.5851,5431.0
2025-04-17 13:20:00,231.46,231.91,231.28,231.5,14605.0,230.6548,231.1032,230.4754,230.6947,14605.0
2025-04-17 13:30:00,231.64,231.8,231.47,231.74,7651.0,230.8342,230.9936,230.6648,230.9338,7651.0
2025-04-17 13:40:00,231.65,232.07,231.35,231.73,5508.0,230.8442,231.2627,230.5452,230.9239,5508.0
2025-04-17 13:50:00,231.86,232.17,231.73,232.01,8203.0,231.0534,231.3623,230.9239,231.2029,8203.0
2025-04-17 14:00:00,232.03,232.37,231.94,232.24,8294.0,231.2228,231.5616,231.1331,231.4321,8294.0
2025-04-17 14:10:00,232.37,232.49,232.22,232.34,9529.0,231.5616,231.6812,231.4122,231.5318,9529.0
2025-04-17 14:20:00,232.44,232.56,231.88,231.93,4683.0,231.6314,231.751,231.0734,231.1232,4683.0
2025-04-17 14:30:00,231.95,232.22,231.88,232.12,5616.0,231.1431,231.4122,231.0734,231.3125,5616.0
2025-04-17 14:40:00,232.13,232.23,231.69,231.92,27580.0,231.3225,231.4221,230.884,231.1132,27580.0
2025-04-17 14:50:00,231.93,232.07,231.61,231.61,11171.0,231.1232,231.2627,230.8043,230.8043,11171.0
2025-04-17 15:00:00,231.74,231.75,231.44,231.54,8652.0,230.9338,230.9438,230.6349,230.7345,8652.0
2025-04-17 15:10:00,231.59,231.6,231.02,231.28,7996.0,230.7844,230.7943,230.2163,230.4754,7996.0
2025-04-17 15:20:00,231.25,231.59,231.04,231.25,14376.0,230.4455,230.7844,230.2363,230.4455,14376.0
2025-04-17 15:30:00,231.34,231.9,231.27,231.78,14568.0,230.5352,231.0933,230.4655,230.9737,14568.0
2025-04-17 15:40:00,231.71,231.96,231.03,231.03,18603.0,230.9039,231.1531,230.2263,230.2263,18603.0
2025-04-17 15:50:00,230.84,231.23,230.68,230.92,90310.0,230.037,230.4256,229.8775,230.1167,90310.0
2025-04-21 09:30:00,230.78,231.23,229.49,229.71,22153.0,229.9772,230.4256,228.6917,228.9109,22153.0
2025-04-21 09:40:00,229.59,230.55,229.23,229.92,6697.0,228.7913,229.748,228.4326,229.1202,6697.0
2025-04-21 09:50:00,229.93,230.31,229.61,230.17,7362.0,229.1301,229.5088,228.8112,229.3693,7362.0
2025-04-21 10:00:00,230.15,230.15,229.43,229.83,6938.0,229.3494,229.3494,228.6319,229.0305,6938.0
2025-04-21 10:10:00,229.73,229.85,228.66,229.01,17189.0,228.9308,229.0504,227.8646,228.2133,17189.0
2025-04-21 10:20:00,229.08,229.47,228.56,229.28,5474.0,228.2831,228.6717,227.7649,228.4824,5474.0
2025-04-21 10:30:00,229.29,229.64,228.93,229.23,21607.0,228.4924,228.8411,228.1336,228.4326,21607.0
2025-04-21 10:40:00,229.09,229.37,228.82,228.83,6302.0,228.2931,228.5721,228.024,228.034,6302.0
2025-04-21 10:50:00,228.83,228.87,227.73,227.98,20561.0,228.034,228.0738,226.9378,227.1869,20561.0
2025-04-21 11:00:00,228.21,228.55,227.88,227.92,32123.0,227.4161,227.7549,227.0873,227.1271,32123.0
2025-04-21 11:10:00,228.06,228.26,227.8,227.97,8824.0,227.2666,227.4659,227.0075,227.177,8824.0
2025-04-21 11:20:00,227.86,228.35,227.72,228.18,9075.0,227.0673,227.5556,226.9278,227.3862,9075.0
2025-04-21 11:30:00,227.94,228.13,227.45,227.9,27232.0,227.1471,227.3364,226.6588,227.1072,27232.0
2025-04-21 11:40:00,227.91,228.13,227.38,227.6,14010.0,227.1172,227.3364,226.589,226.8082,14010.0
2025-04-21 11:50:00,227.63,228.03,227.25,227.43,53605.0,226.8381,227.2367,226.4595,226.6388,53605.0
2025-04-21 12:00:00,227.61,227.82,227.45,227.76,13819.0,226.8182,227.0275,226.6588,226.9677,13819.0
2025-04-21 12:10:00,227.67,228.11,227.41,227.78,17690.0,226.878,227.3165,226.6189,226.9876,17690.0
2025-04-21 12:20:00,227.71,227.79,227.38,227.38,12448.0,226.9179,226.9976,226.589,226.589,12448.0
2025-04-21 12:30:00,227.54,227.69,227.38,227.63,15540.0,226.7484,226.8979,226.589,226.8381,15540.0
2025-04-21 12:40:00,227.61,227.69,226.89,226.89,4854.0,226.8182,226.8979,226.1007,226.1007,4854.0
2025-04-21 12:50:00,226.89,226.95,226.25,226.62,7937.0,226.1007,226.1605,225.4629,225.8316,7937.0
2025-04-21 13:00:00,226.63,226.77,226.0,226.02,7061.0,225.8416,225.9811,225.2138,225.2337,7061.0
2025-04-21 13:10:00,226.19,226.19,225.56,225.76,5378.0,225.4031,225.4031,224.7753,224.9746,5378.0
2025-04-21 13:20:00,225.88,225.9,225.46,225.68,4184.0,225.0942,225.1142,224.6757,224.8949,4184.0
2025-04-21 13:30:00,225.39,225.68,225.3,225.53,8561.0,224.6059,224.8949,224.5162,224.7454,8561.0
2025-04-21 13:40:00,225.59,225.61,224.68,224.94,6249.0,224.8052,224.8252,223.8984,224.1575,6249.0
2025-04-21 13:50:00,225.01,225.18,224.63,224.63,5327.0,224.2272,224.3967,223.8486,223.8486,5327.0
2025-04-21 14:00:00,224.6,224.81,224.38,224.42,6827.0,223.8187,224.0279,223.5994,223.6393,6827.0
2025-04-21 14:10:00,224.52,225.14,224.29,225.14,6329.0,223.739,224.3568,223.5098,224.3568,6329.0
2025-04-21 14:20:00,225.05,225.16,224.9,225.09,6365.0,224.2671,224.3767,224.1176,224.307,6365.0
2025-04-21 14:30:00,225.15,225.47,224.85,225.19,10437.0,224.3668,224.6856,224.0678,224.4066,10437.0
2025-04-21 14:40:00,225.13,225.25,224.79,225.04,8990.0,224.3468,224.4664,224.008,224.2571,8990.0
2025-04-21 14:50:00,225.08,225.08,224.6,224.94,6745.0,224.297,224.297,223.8187,224.1575,6745.0
2025-04-21 15:00:00,224.84,225.21,224.83,225.1,7661.0,224.0578,224.4266,224.0479,224.3169,7661.0
2025-04-21 15:10:00,225.11,225.52,225.0,225.39,11336.0,224.3269,224.7355,224.2173,224.6059,11336.0
2025-04-21 15:20:00,225.37,225.56,225.16,225.46,15130.0,224.586,224.7753,224.3767,224.6757,15130.0
2025-04-21 15:30:00,225.49,226.24,225.34,226.0,31938.0,224.7056,225.453,224.5561,225.2138,31938.0
2025-04-21 15:40:00,226.03,226.72,226.02,226.7,21065.0,225.2437,225.9313,225.2337,225.9114,21065.0
2025-04-21 15:50:00,226.56,227.85,226.34,227.58,104808.0,225.7719,227.0574,225.5526,226.7883,104808.0
2025-04-22 09:30:00,228.25,229.0,227.84,228.75,49914.0,227.456,228.2034,227.0474,227.9542,49914.0
2025-04-22 09:40:00,228.73,229.22,228.51,229.1,7360.0,227.9343,228.4226,227.7151,228.303,7360.0
2025-04-22 09:50:00,228.97,229.68,228.7,229.6,9318.0,228.1735,228.881,227.9044,228.8013,9318.0
2025-04-22 10:00:00,229.64,230.43,229.64,230.07,13828.0,228.8411,229.6284,228.8411,229.2696,13828.0
2025-04-22 10:10:00,229.94,229.99,229.58,229.84,6223.0,229.1401,229.1899,228.7814,229.0404,6223.0
2025-04-22 10:20:00,229.92,230.4,229.85,230.38,11702.0,229.1202,229.5985,229.0504,229.5786,11702.0
2025-04-22 10:30:00,230.39,230.43,230.05,230.24,8328.0,229.5885,229.6284,229.2497,229.4391,8328.0
2025-04-22 10:40:00,230.33,230.54,230.23,230.24,3470.0,229.5287,229.738,229.4291,229.4391,3470.0
2025-04-22 10:50:00,230.32,230.8,230.28,230.78,9607.0,229.5188,229.9971,229.4789,229.9772,9607.0
2025-04-22 11:00:00,230.67,230.89,230.35,230.35,10819.0,229.8676,230.0868,229.5487,229.5487,10819.0
2025-04-22 11:10:00,230.42,230.72,230.41,230.69,8667.0,229.6184,229.9174,229.6085,229.8875,8667.0
2025-04-22 11:20:00,230.59,231.0,230.59,230.92,4424.0,229.7878,230.1964,229.7878,230.1167,4424.0
2025-04-22 11:30:00,230.92,231.38,230.91,231.13,5871.0,230.1167,230.5751,230.1067,230.326,5871.0
2025-04-22 11:40:00,231.13,231.2,230.39,230.47,25736.0,230.326,230.3957,229.5885,229.6683,25736.0
2025-04-22 11:50:00,230.56,231.47,230.56,231.3,14592.0,229.7579,230.6648,229.7579,230.4954,14592.0
2025-04-22 12:00:00,231.34,231.9,231.3,231.31,6592.0,230.5352,231.0933,230.4954,230.5053,6592.0
2025-04-22 12:10:00,231.28,231.32,230.96,231.02,4494.0,230.4754,230.5153,230.1566,230.2163,4494.0
2025-04-22 12:20:00,231.02,231.24,230.8,230.81,10473.0,230.2163,230.4356,229.9971,230.0071,10473.0
2025-04-22 12:30:00,230.66,230.84,230.51,230.51,5309.0,229.8576,230.037,229.7081,229.7081,5309.0
2025-04-22 12:40:00,230.63,230.86,230.42,230.64,8411.0,229.8277,230.0569,229.6184,229.8377,8411.0
2025-04-22 12:50:00,230.49,230.64,230.35,230.47,6925.0,229.6882,229.8377,229.5487,229.6683,6925.0
2025-04-22 13:00:00,230.52,230.66,230.26,230.45,10575.0,229.7181,229.8576,229.459,229.6483,10575.0
2025-04-22 13:10:00,230.31,230.31,229.14,229.62,9854.0,229.5088,229.5088,228.3429,228.8212,9854.0
2025-04-22 13:20:00,229.48,229.48,228.43,228.51,12624.0,228.6817,228.6817,227.6354,227.7151,12624.0
2025-04-22 13:30:00,228.47,228.61,228.16,228.32,10728.0,227.6752,227.8147,227.3663,227.5257,10728.0
2025-04-22 13:40:00,228.3,228.3,227.88,227.89,4662.0,227.5058,227.5058,227.0873,227.0972,4662.0
2025-04-22 13:50:00,227.89,228.01,227.59,227.86,9396.0,227.0972,227.2168,226.7983,227.0673,9396.0
2025-04-22 14:00:00,227.86,228.49,227.69,228.01,25799.0,227.0673,227.6951,226.8979,227.2168,25799.0
2025-04-22 14:10:00,228.0,228.49,227.95,228.34,15927.0,227.2068,227.6951,227.157,227.5457,15927.0
2025-04-22 14:20:00,228.28,228.68,228.28,228.5,12586.0,227.4859,227.8845,227.4859,227.7051,12586.0
2025-04-22 14:30:00,228.54,229.13,228.54,229.02,6822.0,227.745,228.3329,227.745,228.2233,6822.0
2025-04-22 14:40:00,229.04,229.38,228.97,229.19,9801.0,228.2432,228.582,228.1735,228.3927,9801.0
2025-04-22 14:50:00,229.29,229.86,229.29,229.57,9987.0,228.4924,229.0604,228.4924,228.7714,9987.0
2025-04-22 15:00:00,229.63,229.71,229.1,229.3,33288.0,228.8312,228.9109,228.303,228.5023,33288.0
2025-04-22 15:10:00,229.3,229.6,229.03,229.4,10653.0,228.5023,228.8013,228.2333,228.602,10653.0
2025-04-22 15:20:00,229.41,229.59,229.2,229.49,22132.0,228.6119,228.7913,228.4027,228.6917,22132.0
2025-04-22 15:30:00,229.4,229.76,229.33,229.41,13370.0,228.602,228.9607,228.5322,228.6119,13370.0
2025-04-22 15:40:00,229.43,230.46,229.32,230.42,15600.0,228.6319,229.6583,228.5223,229.6184,15600.0
2025-04-22 15:50:00,230.28,230.28,229.51,229.88,113439.0,229.4789,229.4789,228.7116,229.0803,113439.0
2025-04-23 09:30:00,230.45,231.0,228.37,228.88,98482.0,229.6483,230.1964,227.5756,228.0838,98482.0
2025-04-23 09:40:00,228.55,229.62,228.38,229.12,22217.0,227.7549,228.8212,227.5855,228.323,22217.0
2025-04-23 09:50:00,229.14,229.68,228.84,229.63,20575.0,228.3429,228.881,228.0439,228.8312,20575.0
2025-04-23 10:00:00,229.66,230.02,228.74,229.14,16579.0,228.8611,229.2198,227.9443,228.3429,16579.0
2025-04-23 10:10:00,229.2,229.38,228.23,228.74,19475.0,228.4027,228.582,227.436,227.9443,19475.0
2025-04-23 10:20:00,228.57,229.38,228.45,229.26,20848.0,227.7749,228.582,227.6553,228.4625,20848.0
2025-04-23 10:30:00,229.38,230.05,229.38,230.05,12251.0,228.582,229.2497,228.582,229.2497,12251.0
2025-04-23 10:40:00,229.98,230.03,229.3,229.3,27585.0,229.18,229.2298,228.5023,228.5023,27585.0
2025-04-23 10:50:00,229.13,229.13,228.41,228.53,23928.0,228.3329,228.3329,227.6154,227.735,23928.0
2025-04-23 11:00:00,228.51,228.83,228.18,228.51,18512.0,227.7151,228.034,227.3862,227.7151,18512.0
2025-04-23 11:10:00,228.43,228.43,228.11,228.28,8734.0,227.6354,227.6354,227.3165,227.4859,8734.0
2025-04-23 11:20:00,228.39,228.45,227.64,227.88,17983.0,227.5955,227.6553,226.8481,227.0873,17983.0
2025-04-23 11:30:00,227.98,228.06,227.51,227.8,16636.0,227.1869,227.2666,226.7186,227.0075,16636.0
2025-04-23 11:40:00,227.96,228.02,227.42,227.42,9440.0,227.167,227.2268,226.6289,226.6289,9440.0
2025-04-23 11:50:00,227.72,227.87,227.4,227.75,10611.0,226.9278,227.0773,226.6089,226.9577,10611.0
2025-04-23 12:00:00,227.67,228.05,227.31,227.36,33449.0,226.878,227.2567,226.5192,226.5691,33449.0
2025-04-23 12:10:00,227.35,227.83,226.67,226.72,33716.0,226.5591,227.0374,225.8815,225.9313,33716.0
2025-04-23 12:20:00,226.82,227.25,226.5,227.11,8083.0,226.031,226.4595,225.7121,226.3199,8083.0
2025-04-23 12:30:00,227.25,227.95,227.24,227.84,5143.0,226.4595,227.157,226.4495,227.0474,5143.0
2025-04-23 12:40:00,227.85,227.89,226.82,226.83,10795.0,227.0574,227.0972,226.031,226.0409,10795.0
2025-04-23 12:50:00,226.96,227.93,226.79,227.93,11208.0,226.1705,227.1371,226.0011,227.1371,11208.0
2025-04-23 13:00:00,227.67,228.23,227.18,228.11,11247.0,226.878,227.436,226.3897,227.3165,11247.0
2025-04-23 13:10:00,228.23,228.3,227.94,228.15,12670.0,227.436,227.5058,227.1471,227.3563,12670.0
2025-04-23 13:20:00,228.19,228.3,227.9,227.9,8928.0,227.3962,227.5058,227.1072,227.1072,8928.0
2025-04-23 13:30:00,228.0,228.08,227.37,227.44,9024.0,227.2068,227.2866,226.579,226.6488,9024.0
2025-04-23 13:40:00,227.46,227.59,227.34,227.34,4118.0,226.6687,226.7983,226.5491,226.5491,4118.0
2025-04-23 13:50:00,227.36,227.94,227.28,227.67,10540.0,226.5691,227.1471,226.4894,226.878,10540.0
2025-04-23 14:00:00,227.79,228.12,227.67,227.89,9476.0,226.9976,227.3264,226.878,227.0972,9476.0
2025-04-23 14:10:00,227.81,228.23,227.77,227.88,11110.0,227.0175,227.436,226.9776,227.0873,11110.0
2025-04-23 14:20:00,227.97,228.08,227.32,227.37,4576.0,227.177,227.2866,226.5292,226.579,4576.0
2025-04-23 14:30:00,227.37,227.75,227.36,227.49,6585.0,226.579,226.9577,226.5691,226.6986,6585.0
2025-04-23 14:40:00,227.48,227.48,227.23,227.48,9340.0,226.6887,226.6887,226.4395,226.6887,9340.0
2025-04-23 14:50:00,227.52,227.75,227.39,227.65,9860.0,226.7285,226.9577,226.599,226.8581,9860.0
2025-04-23 15:00:00,227.64,227.76,227.08,227.08,8769.0,226.8481,226.9677,226.29,226.29,8769.0
2025-04-23 15:10:00,227.1,227.51,227.1,227.49,9719.0,226.31,226.7186,226.31,226.6986,9719.0
2025-04-23 15:20:00,227.39,227.78,227.35,227.68,12375.0,226.599,226.9876,226.5591,226.888,12375.0
2025-04-23 15:30:00,227.64,227.96,227.59,227.85,16275.0,226.8481,227.167,226.7983,227.0574,16275.0
2025-04-23 15:40:00,227.85,228.03,227.63,227.99,42261.0,227.0574,227.2367,226.8381,227.1969,42261.0
2025-04-23 15:50:00,228.06,229.01,227.89,228.61,113096.0,227.2666,228.2133,227.0972,227.8147,113096.0
2025-04-24 09:30:00,229.65,229.65,225.32,225.66,37824.0,228.8511,228.8511,224.5362,224.875,37824.0
2025-04-24 09:40:00,225.66,226.31,225.4,226.04,25332.0,224.875,225.5227,224.6159,225.2537,25332.0
2025-04-24 09:50:00,226.51,226.51,225.54,225.75,29081.0,225.722,225.722,224.7554,224.9647,29081.0
2025-04-24 10:00:00,225.75,226.56,225.71,226.22,29860.0,224.9647,225.7719,224.9248,225.433,29860.0
2025-04-24 10:10:00,226.22,227.13,226.2,227.13,16531.0,225.433,226.3399,225.4131,226.3399,16531.0
2025-04-24 10:20:00,227.19,227.66,226.8,227.11,20963.0,226.3997,226.868,226.011,226.3199,20963.0
2025-04-24 10:30:00,227.19,227.7,227.17,227.48,7942.0,226.3997,226.9079,226.3797,226.6887,7942.0
2025-04-24 10:40:00,227.57,227.77,227.17,227.27,27675.0,226.7783,226.9776,226.3797,226.4794,27675.0
2025-04-24 10:50:00,227.26,227.66,227.25,227.44,16328.0,226.4694,226.868,226.4595,226.6488,16328.0
2025-04-24 11:00:00,227.45,227.64,227.31,227.43,17118.0,226.6588,226.8481,226.5192,226.6388,17118.0
2025-04-24 11:10:00,227.36,227.77,227.2,227.2,19521.0,226.5691,226.9776,226.4096,226.4096,19521.0
2025-04-24 11:20:00,227.26,227.39,226.85,227.1,21054.0,226.4694,226.599,226.0608,226.31,21054.0
2025-04-24 11:30:00,227.05,227.49,226.9,227.37,13377.0,226.2602,226.6986,226.1107,226.579,13377.0
2025-04-24 11:40:00,227.24,227.34,226.86,227.08,10050.0,226.4495,226.5491,226.0708,226.29,10050.0
2025-04-24 11:50:00,227.04,227.41,226.89,227.0,20939.0,226.2502,226.6189,226.1007,226.2103,20939.0
2025-04-24 12:00:00,227.11,227.21,226.89,226.89,21623.0,226.3199,226.4196,226.1007,226.1007,21623.0
2025-04-24 12:10:00,226.86,227.73,226.8,227.61,34266.0,226.0708,226.9378,226.011,226.8182,34266.0
2025-04-24 12:20:00,227.55,227.78,227.49,227.58,24317.0,226.7584,226.9876,226.6986,226.7883,24317.0
2025-04-24 12:30:00,227.61,227.7,227.0,227.36,48144.0,226.8182,226.9079,226.2103,226.5691,48144.0
2025-04-24 12:40:00,227.4,227.52,227.19,227.27,22613.0,226.6089,226.7285,226.3997,226.4794,22613.0
2025-04-24 12:50:00,227.4,227.56,227.27,227.27,20746.0,226.6089,226.7684,226.4794,226.4794,20746.0
2025-04-24 13:00:00,227.25,227.3,226.93,226.93,13668.0,226.4595,226.5093,226.1406,226.1406,13668.0
2025-04-24 13:10:00,226.98,227.2,226.67,226.67,9776.0,226.1904,226.4096,225.8815,225.8815,9776.0
2025-04-24 13:20:00,226.73,226.83,226.6,226.6,5755.0,225.9413,226.0409,225.8117,225.8117,5755.0
2025-04-24 13:30:00,226.64,226.88,226.63,226.78,6038.0,225.8516,226.0907,225.8416,225.9911,6038.0
2025-04-24 13:40:00,226.77,226.84,226.47,226.59,7897.0,225.9811,226.0509,225.6822,225.8018,7897.0
2025-04-24 13:50:00,226.47,226.82,226.47,226.73,6613.0,225.6822,226.031,225.6822,225.9413,6613.0
2025-04-24 14:00:00,226.75,226.94,226.61,226.73,23278.0,225.9612,226.1505,225.8217,225.9413,23278.0
2025-04-24 14:10:00,226.69,226.83,226.59,226.63,14123.0,225.9014,226.0409,225.8018,225.8416,14123.0
2025-04-24 14:20:00,226.67,226.67,226.43,226.51,6133.0,225.8815,225.8815,225.6423,225.722,6133.0
2025-04-24 14:30:00,226.6,227.07,226.57,226.96,7974.0,225.8117,226.2801,225.7818,226.1705,7974.0
2025-04-24 14:40:00,226.95,227.14,226.91,227.05,28254.0,226.1605,226.3498,226.1206,226.2602,28254.0
2025-04-24 14:50:00,227.11,227.29,227.02,227.1,27911.0,226.3199,226.4993,226.2303,226.31,27911.0
2025-04-24 15:00:00,227.02,227.07,226.78,226.98,11899.0,226.2303,226.2801,225.9911,226.1904,11899.0
2025-04-24 15:10:00,226.87,227.12,226.66,227.11,16833.0,226.0808,226.3299,225.8715,226.3199,16833.0
2025-04-24 15:20:00,227.11,227.53,227.11,227.31,18967.0,226.3199,226.7385,226.3199,226.5192,18967.0
2025-04-24 15:30:00,227.23,227.73,226.9,227.56,29205.0,226.4395,226.9378,226.1107,226.7684,29205.0
2025-04-24 15:40:00,227.5,227.73,227.37,227.59,22015.0,226.7086,226.9378,226.579,226.7983,22015.0
2025-04-24 15:50:00,227.55,227.75,227.26,227.36,102469.0,226.7584,226.9577,226.4694,226.5691,102469.0
2025-04-25 09:30:00,229.47,229.67,227.82,229.01,43471.0,228.6717,228.871,227.0275,228.2133,43471.0
2025-04-25 09:40:00,228.86,228.86,225.95,225.95,16636.0,228.0639,228.0639,225.164,225.164,16636.0
2025-04-25 09:50:00,226.09,226.53,225.45,225.75,19769.0,225.3035,225.742,224.6657,224.9647,19769.0
2025-04-25 10:00:00,225.9,226.85,225.89,226.77,24631.0,225.1142,226.0608,225.1042,225.9811,24631.0
2025-04-25 10:10:00,226.73,226.81,225.33,225.64,23635.0,225.9413,226.021,224.5461,224.8551,23635.0
2025-04-25 10:20:00,225.64,225.7,225.0,225.26,17773.0,224.8551,224.9148,224.2173,224.4764,17773.0
2025-04-25 10:30:00,225.25,225.63,225.14,225.37,25850.0,224.4664,224.8451,224.3568,224.586,25850.0
2025-04-25 10:40:00,225.32,225.82,225.28,225.61,29149.0,224.5362,225.0344,224.4963,224.8252,29149.0
2025-04-25 10:50:00,225.7,226.11,225.47,225.65,19376.0,224.9148,225.3234,224.6856,224.865,19376.0
2025-04-25 11:00:00,225.76,225.91,225.55,225.66,30637.0,224.9746,225.1241,224.7654,224.875,30637.0
2025-04-25 11:10:00,225.66,226.14,225.57,225.93,66405.0,224.875,225.3533,224.7853,225.144,66405.0
2025-04-25 11:20:00,225.86,226.03,225.28,225.52,19383.0,225.0743,225.2437,224.4963,224.7355,19383.0
2025-04-25 11:30:00,225.5,225.73,225.3,225.52,18972.0,224.7155,224.9447,224.5162,224.7355,18972.0
2025-04-25 11:40:00,225.4,225.75,225.32,225.42,13274.0,224.6159,224.9647,224.5362,224.6358,13274.0
2025-04-25 11:50:00,225.39,225.75,225.38,225.6,16522.0,224.6059,224.9647,224.596,224.8152,16522.0
2025-04-25 12:00:00,225.68,226.0,225.64,225.88,21200.0,224.8949,225.2138,224.8551,225.0942,21200.0
2025-04-25 12:10:00,225.97,225.97,225.64,225.8,16848.0,225.1839,225.1839,224.8551,225.0145,16848.0
2025-04-25 12:20:00,225.8,226.28,225.8,226.09,16077.0,225.0145,225.4928,225.0145,225.3035,16077.0
2025-04-25 12:30:00,225.99,226.18,225.8,225.8,12844.0,225.2038,225.3932,225.0145,225.0145,12844.0
2025-04-25 12:40:00,225.76,225.83,225.17,225.17,13071.0,224.9746,225.0444,224.3867,224.3867,13071.0
2025-04-25 12:50:00,225.23,225.45,225.04,225.32,10212.0,224.4465,224.6657,224.2571,224.5362,10212.0
2025-04-25 13:00:00,225.38,225.97,225.34,225.93,15174.0,224.596,225.1839,224.5561,225.144,15174.0
2025-04-25 13:10:00,225.94,226.29,225.91,226.09,6000.0,225.154,225.5028,225.1241,225.3035,6000.0
2025-04-25 13:20:00,226.11,226.22,225.96,226.21,6704.0,225.3234,225.433,225.1739,225.4231,6704.0
2025-04-25 13:30:00,226.11,226.36,225.76,226.03,15673.0,225.3234,225.5726,224.9746,225.2437,15673.0
2025-04-25 13:40:00,226.08,226.34,225.88,226.19,8372.0,225.2935,225.5526,225.0942,225.4031,8372.0
2025-04-25 13:50:00,226.14,226.28,225.68,225.88,9924.0,225.3533,225.4928,224.8949,225.0942,9924.0
2025-04-25 14:00:00,225.87,226.52,225.79,226.52,9193.0,225.0843,225.732,225.0045,225.732,9193.0
2025-04-25 14:10:00,226.54,226.75,226.37,226.57,4705.0,225.7519,225.9612,225.5825,225.7818,4705.0
2025-04-25 14:20:00,226.63,227.41,226.63,226.99,5485.0,225.8416,226.6189,225.8416,226.2004,5485.0
2025-04-25 14:30:00,227.0,227.36,227.0,227.3,4258.0,226.2103,226.5691,226.2103,226.5093,4258.0
2025-04-25 14:40:00,227.28,227.38,227.01,227.08,5388.0,226.4894,226.589,226.2203,226.29,5388.0
2025-04-25 14:50:00,226.96,227.16,226.74,227.15,7471.0,226.1705,226.3698,225.9512,226.3598,7471.0
2025-04-25 15:00:00,227.05,227.43,227.0,227.31,6676.0,226.2602,226.6388,226.2103,226.5192,6676.0
2025-04-25 15:10:00,227.31,227.42,227.07,227.16,8591.0,226.5192,226.6289,226.2801,226.3698,8591.0
2025-04-25 15:20:00,227.18,227.38,227.04,227.13,9080.0,226.3897,226.589,226.2502,226.3399,9080.0
2025-04-25 15:30:00,227.05,227.6,226.76,227.53,24000.0,226.2602,226.8082,225.9712,226.7385,24000.0
2025-04-25 15:40:00,227.47,227.93,227.31,227.81,18019.0,226.6787,227.1371,226.5192,227.0175,18019.0
2025-04-25 15:50:00,227.9,228.33,227.76,228.27,137654.0,227.1072,227.5357,226.9677,227.4759,137654.0
2025-04-28 09:30:00,229.22,229.41,227.23,227.93,65624.0,228.4226,228.6119,226.4395,227.1371,65624.0
2025-04-28 09:40:00,228.01,228.7,227.83,228.25,25275.0,227.2168,227.9044,227.0374,227.456,25275.0
2025-04-28 09:50:00,228.36,228.71,227.73,228.02,18566.0,227.5656,227.9144,226.9378,227.2268,18566.0
2025-04-28 10:00:00,228.04,228.16,227.11,227.11,20528.0,227.2467,227.3663,226.3199,226.3199,20528.0
2025-04-28 10:10:00,227.14,227.94,227.14,227.78,13838.0,226.3498,227.1471,226.3498,226.9876,13838.0
2025-04-28 10:20:00,227.78,228.0,227.61,227.76,26765.0,226.9876,227.2068,226.8182,226.9677,26765.0
2025-04-28 10:30:00,227.71,228.0,227.25,227.82,8918.0,226.9179,227.2068,226.4595,227.0275,8918.0
2025-04-28 10:40:00,227.75,228.4,227.56,228.18,33863.0,226.9577,227.6055,226.7684,227.3862,33863.0
2025-04-28 10:50:00,228.18,228.69,228.1,228.44,55171.0,227.3862,227.8944,227.3065,227.6453,55171.0
2025-04-28 11:00:00,228.51,228.73,228.18,228.27,12532.0,227.7151,227.9343,227.3862,227.4759,12532.0
2025-04-28 11:10:00,228.27,228.35,227.97,228.02,21662.0,227.4759,227.5556,227.177,227.2268,21662.0
2025-04-28 11:20:00,228.08,228.1,227.72,228.04,15759.0,227.2866,227.3065,226.9278,227.2467,15759.0
2025-04-28 11:30:00,228.03,228.07,227.71,227.71,15107.0,227.2367,227.2766,226.9179,226.9179,15107.0
2025-04-28 11:40:00,227.79,227.88,227.62,227.62,7395.0,226.9976,227.0873,226.8282,226.8282,7395.0
2025-04-28 11:50:00,227.71,227.83,227.28,227.51,10186.0,226.9179,227.0374,226.4894,226.7186,10186.0
2025-04-28 12:00:00,227.57,227.57,227.11,227.35,9695.0,226.7783,226.7783,226.3199,226.5591,9695.0
2025-04-28 12:10:00,227.43,227.75,227.32,227.64,5363.0,226.6388,226.9577,226.5292,226.8481,5363.0
2025-04-28 12:20:00,227.58,227.7,227.41,227.56,5594.0,226.7883,226.9079,226.6189,226.7684,5594.0
2025-04-28 12:30:00,227.46,227.63,227.37,227.48,4361.0,226.6687,226.8381,226.579,226.6887,4361.0
2025-04-28 12:40:00,227.56,227.69,227.36,227.59,6640.0,226.7684,226.8979,226.5691,226.7983,6640.0
2025-04-28 12:50:00,227.5,227.53,227.26,227.45,6708.0,226.7086,226.7385,226.4694,226.6588,6708.0
2025-04-28 13:00:00,227.48,227.6,227.23,227.35,10575.0,226.6887,226.8082,226.4395,226.5591,10575.0
2025-04-28 13:10:00,227.27,227.39,227.04,227.05,12260.0,226.4794,226.599,226.2502,226.2602,12260.0
2025-04-28 13:20:00,227.08,227.11,226.68,226.72,15142.0,226.29,226.3199,225.8914,225.9313,15142.0
2025-04-28 13:30:00,226.61,226.9,226.46,226.86,10888.0,225.8217,226.1107,225.6722,226.0708,10888.0
2025-04-28 13:40:00,226.89,227.04,226.8,226.89,21112.0,226.1007,226.2502,226.011,226.1007,21112.0
2025-04-28 13:50:00,226.91,227.21,226.8,227.06,11890.0,226.1206,226.4196,226.011,226.2701,11890.0
2025-04-28 14:00:00,227.15,227.43,226.99,227.43,17891.0,226.3598,226.6388,226.2004,226.6388,17891.0
2025-04-28 14:10:00,227.32,227.32,227.07,227.11,8455.0,226.5292,226.5292,226.2801,226.3199,8455.0
2025-04-28 14:20:00,227.17,227.66,227.11,227.61,15086.0,226.3797,226.868,226.3199,226.8182,15086.0
2025-04-28 14:30:00,227.59,227.86,227.4,227.65,19063.0,226.7983,227.0673,226.6089,226.8581,19063.0
2025-04-28 14:40:00,227.77,227.8,227.44,227.74,17326.0,226.9776,227.0075,226.6488,226.9478,17326.0
2025-04-28 14:50:00,227.83,227.89,227.65,227.82,8642.0,227.0374,227.0972,226.8581,227.0275,8642.0
2025-04-28 15:00:00,227.84,228.13,227.82,228.07,16316.0,227.0474,227.3364,227.0275,227.2766,16316.0
2025-04-28 15:10:00,228.06,228.41,228.06,228.33,21277.0,227.2666,227.6154,227.2666,227.5357,21277.0
2025-04-28 15:20:00,228.34,228.55,228.32,228.52,28568.0,227.5457,227.7549,227.5257,227.725,28568.0
2025-04-28 15:30:00,228.53,228.76,227.92,228.65,82736.0,227.735,227.9642,227.1271,227.8546,82736.0
2025-04-28 15:40:00,228.65,228.67,227.83,228.0,97942.0,227.8546,227.8745,227.0374,227.2068,97942.0
2025-04-28 15:50:00,228.1,229.19,227.93,228.88,182213.0,227.3065,228.3927,227.1371,228.0838,182213.0
2025-04-29 09:30:00,224.0,227.0,220.7,226.17,142127.0,223.2208,226.2103,219.9322,225.3832,142127.0
2025-04-29 09:40:00,225.94,227.9,225.78,227.38,46131.0,225.154,227.1072,224.9946,226.589,46131.0
2025-04-29 09:50:00,227.1,228.22,226.95,227.56,32952.0,226.31,227.4261,226.1605,226.7684,32952.0
2025-04-29 10:00:00,227.36,228.21,226.46,227.47,24146.0,226.5691,227.4161,225.6722,226.6787,24146.0
2025-04-29 10:10:00,227.62,227.7,226.74,227.01,20331.0,226.8282,226.9079,225.9512,226.2203,20331.0
2025-04-29 10:20:00,227.11,227.11,225.11,225.11,15878.0,226.3199,226.3199,224.3269,224.3269,15878.0
2025-04-29 10:30:00,225.24,225.79,225.0,225.56,28785.0,224.4564,225.0045,224.2173,224.7753,28785.0
2025-04-29 10:40:00,225.56,226.15,225.1,225.94,24782.0,224.7753,225.3633,224.3169,225.154,24782.0
2025-04-29 10:50:00,226.02,226.46,225.9,226.42,11009.0,225.2337,225.6722,225.1142,225.6323,11009.0
2025-04-29 11:00:00,226.39,226.51,225.72,226.3,16227.0,225.6024,225.722,224.9348,225.5128,16227.0
2025-04-29 11:10:00,226.31,226.84,225.85,226.84,51274.0,225.5227,226.0509,225.0643,226.0509,51274.0
2025-04-29 11:20:00,226.85,227.6,226.61,227.1,14555.0,226.0608,226.8082,225.8217,226.31,14555.0
2025-04-29 11:30:00,227.29,227.42,226.66,227.39,12272.0,226.4993,226.6289,225.8715,226.599,12272.0
2025-04-29 11:40:00,227.39,227.68,227.27,227.55,10090.0,226.599,226.888,226.4794,226.7584,10090.0
2025-04-29 11:50:00,227.55,227.85,227.48,227.69,9398.0,226.7584,227.0574,226.6887,226.8979,9398.0
2025-04-29 12:00:00,227.59,228.2,227.47,228.12,11408.0,226.7983,227.4062,226.6787,227.3264,11408.0
2025-04-29 12:10:00,228.13,228.29,227.96,228.02,9700.0,227.3364,227.4958,227.167,227.2268,9700.0
2025-04-29 12:20:00,227.94,228.1,227.34,227.79,18771.0,227.1471,227.3065,226.5491,226.9976,18771.0
2025-04-29 12:30:00,227.73,227.94,227.5,227.88,9304.0,226.9378,227.1471,226.7086,227.0873,9304.0
2025-04-29 12:40:00,227.78,228.0,226.84,227.0,22630.0,226.9876,227.2068,226.0509,226.2103,22630.0
2025-04-29 12:50:00,227.03,227.32,227.03,227.14,14118.0,226.2402,226.5292,226.2402,226.3498,14118.0
2025-04-29 13:00:00,227.14,227.63,227.01,227.54,18738.0,226.3498,226.8381,226.2203,226.7484,18738.0
2025-04-29 13:10:00,227.46,228.06,227.2,227.91,12549.0,226.6687,227.2666,226.4096,227.1172,12549.0
2025-04-29 13:20:00,227.91,228.25,227.83,228.17,10063.0,227.1172,227.456,227.0374,227.3763,10063.0
2025-04-29 13:30:00,228.2,228.5,228.0,228.37,12530.0,227.4062,227.7051,227.2068,227.5756,12530.0
2025-04-29 13:40:00,228.5,228.88,228.47,228.88,9503.0,227.7051,228.0838,227.6752,228.0838,9503.0
2025-04-29 13:50:00,228.79,229.05,228.79,228.88,14984.0,227.9941,228.2532,227.9941,228.0838,14984.0
2025-04-29 14:00:00,228.88,229.3,228.76,229.0,25182.0,228.0838,228.5023,227.9642,228.2034,25182.0
2025-04-29 14:10:00,229.0,229.35,228.76,229.23,11265.0,228.2034,228.5522,227.9642,228.4326,11265.0
2025-04-29 14:20:00,229.24,229.86,229.14,229.62,21754.0,228.4425,229.0604,228.3429,228.8212,21754.0
2025-04-29 14:30:00,229.65,229.93,229.46,229.46,20616.0,228.8511,229.1301,228.6618,228.6618,20616.0
2025-04-29 14:40:00,229.64,229.83,229.3,229.78,14399.0,228.8411,229.0305,228.5023,228.9807,14399.0
2025-04-29 14:50:00,229.77,229.82,229.42,229.5,21850.0,228.9707,229.0205,228.6219,228.7016,21850.0
2025-04-29 15:00:00,229.57,229.81,229.29,229.29,21598.0,228.7714,229.0106,228.4924,228.4924,21598.0
2025-04-29 15:10:00,229.36,229.5,228.92,229.07,29056.0,228.5621,228.7016,228.1236,228.2731,29056.0
2025-04-29 15:20:00,229.04,229.16,228.74,228.83,16317.0,228.2432,228.3628,227.9443,228.034,16317.0
2025-04-29 15:30:00,228.87,229.03,228.69,228.78,18375.0,228.0738,228.2333,227.8944,227.9841,18375.0
2025-04-29 15:40:00,228.82,228.82,228.41,228.66,24691.0,228.024,228.024,227.6154,227.8646,24691.0
2025-04-29 15:50:00,228.56,228.9,228.21,228.66,106178.0,227.7649,228.1037,227.4161,227.8646,106178.0
2025-04-30 09:30:00,229.0,229.25,226.85,228.42,58574.0,228.2034,228.4525,226.0608,227.6254,58574.0
2025-04-30 09:40:00,228.71,230.36,228.37,228.72,35026.0,227.9144,229.5586,227.5756,227.9243,35026.0
2025-04-30 09:50:00,228.43,228.73,227.33,228.11,26176.0,227.6354,227.9343,226.5392,227.3165,26176.0
2025-04-30 10:00:00,227.88,228.64,227.75,228.42,11453.0,227.0873,227.8446,226.9577,227.6254,11453.0
2025-04-30 10:10:00,228.41,228.45,227.67,227.67,9262.0,227.6154,227.6553,226.878,226.878,9262.0
2025-04-30 10:20:00,228.0,228.5,227.77,228.25,7309.0,227.2068,227.7051,226.9776,227.456,7309.0
2025-04-30 10:30:00,228.31,228.93,228.3,228.64,9959.0,227.5158,228.1336,227.5058,227.8446,9959.0
2025-04-30 10:40:00,228.97,229.52,228.79,229.52,8421.0,228.1735,228.7216,227.9941,228.7216,8421.0
2025-04-30 10:50:00,229.76,229.78,229.02,229.71,5301.0,228.9607,228.9807,228.2233,228.9109,5301.0
2025-04-30 11:00:00,229.56,229.82,229.48,229.8,3367.0,228.7614,229.0205,228.6817,229.0006,3367.0
2025-04-30 11:10:00,229.92,230.23,229.79,230.03,11124.0,229.1202,229.4291,228.9906,229.2298,11124.0
2025-04-30 11:20:00,230.17,230.45,230.1,230.31,14618.0,229.3693,229.6483,229.2995,229.5088,14618.0
2025-04-30 11:30:00,230.31,230.48,230.16,230.27,7182.0,229.5088,229.6782,229.3593,229.469,7182.0
2025-04-30 11:40:00,230.45,230.53,230.16,230.44,9757.0,229.6483,229.728,229.3593,229.6384,9757.0
2025-04-30 11:50:00,230.53,230.58,230.31,230.53,7816.0,229.728,229.7779,229.5088,229.728,7816.0
2025-04-30 12:00:00,230.59,230.77,230.39,230.77,3776.0,229.7878,229.9672,229.5885,229.9672,3776.0
2025-04-30 12:10:00,230.67,230.67,230.25,230.53,8797.0,229.8676,229.8676,229.449,229.728,8797.0
2025-04-30 12:20:00,230.53,230.61,230.25,230.52,8281.0,229.728,229.8078,229.449,229.7181,8281.0
2025-04-30 12:30:00,230.61,231.1,230.37,231.01,8349.0,229.8078,230.2961,229.5686,230.2064,8349.0
2025-04-30 12:40:00,231.1,231.32,231.01,231.17,5604.0,230.2961,230.5153,230.2064,230.3658,5604.0
2025-04-30 12:50:00,231.06,231.41,231.05,231.4,8754.0,230.2562,230.605,230.2462,230.595,8754.0
2025-04-30 13:00:00,231.36,231.42,230.94,230.97,9069.0,230.5552,230.615,230.1366,230.1665,9069.0
2025-04-30 13:10:00,230.97,231.0,230.6,230.98,11579.0,230.1665,230.1964,229.7978,230.1765,11579.0
2025-04-30 13:20:00,230.9,231.22,230.72,231.22,9053.0,230.0968,230.4156,229.9174,230.4156,9053.0
2025-04-30 13:30:00,231.19,231.5,231.12,231.28,8643.0,230.3858,230.6947,230.316,230.4754,8643.0
2025-04-30 13:40:00,231.39,231.57,231.34,231.4,7081.0,230.5851,230.7644,230.5352,230.595,7081.0
2025-04-30 13:50:00,231.55,231.57,231.28,231.56,12890.0,230.7445,230.7644,230.4754,230.7545,12890.0
2025-04-30 14:00:00,231.44,232.0,231.32,231.53,9236.0,230.6349,231.1929,230.5153,230.7246,9236.0
2025-04-30 14:10:00,231.74,231.75,231.5,231.56,3911.0,230.9338,230.9438,230.6947,230.7545,3911.0
2025-04-30 14:20:00,231.62,231.71,230.84,230.99,10629.0,230.8143,230.9039,230.037,230.1864,10629.0
2025-04-30 14:30:00,231.12,231.18,230.77,230.85,9455.0,230.316,230.3758,229.9672,230.0469,9455.0
2025-04-30 14:40:00,230.69,231.09,230.68,231.02,5099.0,229.8875,230.2861,229.8775,230.2163,5099.0
2025-04-30 14:50:00,231.01,231.03,230.68,230.79,11397.0,230.2064,230.2263,229.8775,229.9871,11397.0
2025-04-30 15:00:00,230.79,230.99,230.69,230.82,8139.0,229.9871,230.1864,229.8875,230.017,8139.0
2025-04-30 15:10:00,230.98,231.46,230.97,231.39,6495.0,230.1765,230.6548,230.1665,230.5851,6495.0
2025-04-30 15:20:00,231.34,231.46,231.06,231.06,12619.0,230.5352,230.6548,230.2562,230.2562,12619.0
2025-04-30 15:30:00,231.07,231.17,230.87,231.04,14903.0,230.2662,230.3658,230.0669,230.2363,14903.0
2025-04-30 15:40:00,231.09,232.32,231.08,232.3,19086.0,230.2861,231.5118,230.2761,231.4919,19086.0
2025-04-30 15:50:00,232.23,233.86,232.13,233.3,150684.0,231.4221,233.0465,231.3225,232.4884,150684.0
2025-05-01 09:30:00,232.01,232.7,229.66,231.27,35567.0,231.2029,231.8905,228.8611,230.4655,35567.0
2025-05-01 09:40:00,231.54,232.22,231.13,231.81,31650.0,230.7345,231.4122,230.326,231.0036,31650.0
2025-05-01 09:50:00,231.96,232.79,231.88,232.46,13987.0,231.1531,231.9802,231.0734,231.6513,13987.0
2025-05-01 10:00:00,232.41,233.59,232.27,233.28,19937.0,231.6015,232.7774,231.462,232.4685,19937.0
2025-05-01 10:10:00,233.36,233.65,233.18,233.38,10183.0,232.5482,232.8372,232.3688,232.5681,10183.0
2025-05-01 10:20:00,233.24,234.0,233.23,233.71,12226.0,232.4286,233.186,232.4187,232.897,12226.0
2025-05-01 10:30:00,233.7,233.7,233.02,233.45,10921.0,232.887,232.887,232.2094,232.6379,10921.0
2025-05-01 10:40:00,233.43,233.67,233.14,233.18,9987.0,232.618,232.8571,232.329,232.3688,9987.0
2025-05-01 10:50:00,233.14,233.4,232.84,233.28,9916.0,232.329,232.5881,232.03,232.4685,9916.0
2025-05-01 11:00:00,233.32,233.36,232.66,232.88,16238.0,232.5083,232.5482,231.8506,232.0699,16238.0
2025-05-01 11:10:00,232.88,233.64,232.87,233.57,12472.0,232.0699,232.8272,232.0599,232.7575,12472.0
2025-05-01 11:20:00,233.57,233.88,233.52,233.68,22151.0,232.7575,233.0664,232.7076,232.8671,22151.0
2025-05-01 11:30:00,233.59,233.6,232.91,233.15,12101.0,232.7774,232.7874,232.0998,232.3389,12101.0
2025-05-01 11:40:00,232.94,233.23,232.9,233.04,11361.0,232.1297,232.4187,232.0898,232.2293,11361.0
2025-05-01 11:50:00,233.04,233.12,232.34,232.73,12004.0,232.2293,232.309,231.5318,231.9204,12004.0
2025-05-01 12:00:00,232.71,232.82,232.54,232.65,13247.0,231.9005,232.0101,231.7311,231.8407,13247.0
2025-05-01 12:10:00,232.61,232.61,232.14,232.48,11172.0,231.8008,231.8008,231.3324,231.6713,11172.0
2025-05-01 12:20:00,232.61,232.72,232.22,232.48,8273.0,231.8008,231.9104,231.4122,231.6713,8273.0
2025-05-01 12:30:00,232.47,232.69,232.39,232.39,5051.0,231.6613,231.8805,231.5816,231.5816,5051.0
2025-05-01 12:40:00,232.4,232.51,232.12,232.23,5678.0,231.5915,231.7012,231.3125,231.4221,5678.0
2025-05-01 12:50:00,232.22,232.57,232.2,232.31,6231.0,231.4122,231.761,231.3922,231.5019,6231.0
2025-05-01 13:00:00,232.3,232.9,232.15,232.82,4644.0,231.4919,232.0898,231.3424,232.0101,4644.0
2025-05-01 13:10:00,232.82,233.26,232.68,233.09,8701.0,232.0101,232.4485,231.8706,232.2791,8701.0
2025-05-01 13:20:00,233.04,233.41,233.03,233.12,7117.0,232.2293,232.598,232.2193,232.309,7117.0
2025-05-01 13:30:00,233.12,233.47,233.12,233.26,9859.0,232.309,232.6578,232.309,232.4485,9859.0
2025-05-01 13:40:00,233.14,233.19,232.78,232.96,6158.0,232.329,232.3788,231.9702,232.1496,6158.0
2025-05-01 13:50:00,232.88,233.04,232.72,232.93,7858.0,232.0699,232.2293,231.9104,232.1197,7858.0
2025-05-01 14:00:00,232.93,233.46,232.93,233.37,10288.0,232.1197,232.6479,232.1197,232.5582,10288.0
2025-05-01 14:10:00,233.32,233.7,233.32,233.6,9471.0,232.5083,232.887,232.5083,232.7874,9471.0
2025-05-01 14:20:00,233.54,233.75,233.21,233.75,11650.0,232.7276,232.9368,232.3987,232.9368,11650.0
2025-05-01 14:30:00,233.59,233.95,233.51,233.75,29353.0,232.7774,233.1361,232.6977,232.9368,29353.0
2025-05-01 14:40:00,233.75,234.1,233.74,233.93,15192.0,232.9368,233.2856,232.9269,233.1162,15192.0
2025-05-01 14:50:00,233.9,233.99,233.69,233.81,21198.0,233.0863,233.176,232.8771,232.9966,21198.0
2025-05-01 15:00:00,233.9,234.0,233.66,233.73,18966.0,233.0863,233.186,232.8472,232.9169,18966.0
2025-05-01 15:10:00,233.69,233.98,233.47,233.87,17226.0,232.8771,233.166,232.6578,233.0564,17226.0
2025-05-01 15:20:00,233.93,234.23,233.92,234.18,8551.0,233.1162,233.4152,233.1063,233.3653,8551.0
2025-05-01 15:30:00,234.23,234.33,234.06,234.09,12384.0,233.4152,233.5148,233.2458,233.2757,12384.0
2025-05-01 15:40:00,234.13,234.6,234.02,234.48,14137.0,233.3155,233.7839,233.2059,233.6643,14137.0
2025-05-01 15:50:00,234.36,234.48,233.35,233.51,87698.0,233.5447,233.6643,232.5382,232.6977,87698.0
2025-05-02 09:30:00,235.83,235.93,234.85,235.42,30871.0,235.0096,235.1093,234.033,234.601,30871.0
2025-05-02 09:40:00,235.38,235.99,234.78,235.07,15951.0,234.5612,235.1691,233.9633,234.2523,15951.0
2025-05-02 09:50:00,235.12,235.13,234.31,234.68,9123.0,234.3021,234.312,233.4949,233.8636,9123.0
2025-05-02 10:00:00,234.68,235.01,234.67,234.98,7884.0,233.8636,234.1925,233.8536,234.1626,7884.0
2025-05-02 10:10:00,235.16,235.17,234.73,235.02,7998.0,234.3419,234.3519,233.9134,234.2024,7998.0
2025-05-02 10:20:00,235.02,235.24,234.71,235.17,10316.0,234.2024,234.4217,233.8935,234.3519,10316.0
2025-05-02 10:30:00,235.09,235.09,234.71,234.81,4594.0,234.2722,234.2722,233.8935,233.9932,4594.0
2025-05-02 10:40:00,234.87,234.98,234.28,234.28,4916.0,234.0529,234.1626,233.465,233.465,4916.0
2025-05-02 10:50:00,234.34,234.73,234.3,234.68,10343.0,233.5248,233.9134,233.4849,233.8636,10343.0
2025-05-02 11:00:00,234.72,234.72,233.88,233.93,2900.0,233.9035,233.9035,233.0664,233.1162,2900.0
2025-05-02 11:10:00,233.93,234.13,233.84,233.85,10869.0,233.1162,233.3155,233.0265,233.0365,10869.0
2025-05-02 11:20:00,233.84,234.04,233.73,233.73,13338.0,233.0265,233.2258,232.9169,232.9169,13338.0
2025-05-02 11:30:00,233.9,234.27,233.8,234.27,8631.0,233.0863,233.455,232.9867,233.455,8631.0
2025-05-02 11:40:00,234.29,234.35,233.87,233.91,4530.0,233.475,233.5348,233.0564,233.0963,4530.0
2025-05-02 11:50:00,233.86,233.98,233.64,233.89,6195.0,233.0465,233.166,232.8272,233.0764,6195.0
2025-05-02 12:00:00,233.85,234.26,233.83,233.9,14568.0,233.0365,233.4451,233.0166,233.0863,14568.0
2025-05-02 12:10:00,233.95,233.97,233.46,233.46,2111.0,233.1361,233.1561,232.6479,232.6479,2111.0
2025-05-02 12:20:00,233.46,233.57,233.3,233.32,6478.0,232.6479,232.7575,232.4884,232.5083,6478.0
2025-05-02 12:30:00,233.25,233.34,232.93,232.99,25595.0,232.4386,232.5283,232.1197,232.1795,25595.0
2025-05-02 12:40:00,233.02,233.02,232.62,232.66,6707.0,232.2094,232.2094,231.8108,231.8506,6707.0
2025-05-02 12:50:00,232.71,233.34,232.67,233.26,22555.0,231.9005,232.5283,231.8606,232.4485,22555.0
2025-05-02 13:00:00,233.26,233.4,233.04,233.04,7634.0,232.4485,232.5881,232.2293,232.2293,7634.0
2025-05-02 13:10:00,233.04,233.1,232.76,232.76,5790.0,232.2293,232.2891,231.9503,231.9503,5790.0
2025-05-02 13:20:00,232.76,232.89,232.5,232.88,7346.0,231.9503,232.0798,231.6912,232.0699,7346.0
2025-05-02 13:30:00,232.86,233.01,232.67,232.82,6713.0,232.0499,232.1994,231.8606,232.0101,6713.0
2025-05-02 13:40:00,232.76,233.3,232.76,233.15,24070.0,231.9503,232.4884,231.9503,232.3389,24070.0
2025-05-02 13:50:00,233.08,233.23,233.06,233.09,11906.0,232.2692,232.4187,232.2492,232.2791,11906.0
2025-05-02 14:00:00,233.18,233.4,233.0,233.29,14783.0,232.3688,232.5881,232.1895,232.4784,14783.0
2025-05-02 14:10:00,233.3,233.6,233.25,233.49,9830.0,232.4884,232.7874,232.4386,232.6777,9830.0
2025-05-02 14:20:00,233.4,233.55,233.35,233.43,5069.0,232.5881,232.7375,232.5382,232.618,5069.0
2025-05-02 14:30:00,233.41,233.72,233.4,233.71,6222.0,232.598,232.9069,232.5881,232.897,6222.0
2025-05-02 14:40:00,233.51,233.79,233.38,233.47,10291.0,232.6977,232.9767,232.5681,232.6578,10291.0
2025-05-02 14:50:00,233.46,233.78,233.35,233.67,5053.0,232.6479,232.9667,232.5382,232.8571,5053.0
2025-05-02 15:00:00,233.68,233.73,233.43,233.6,9335.0,232.8671,232.9169,232.618,232.7874,9335.0
2025-05-02 15:10:00,233.7,234.04,233.57,234.02,11862.0,232.887,233.2258,232.7575,233.2059,11862.0
2025-05-02 15:20:00,234.02,234.16,233.79,233.93,14584.0,233.2059,233.3454,232.9767,233.1162,14584.0
2025-05-02 15:30:00,234.0,234.34,233.77,234.3,23945.0,233.186,233.5248,232.9568,233.4849,23945.0
2025-05-02 15:40:00,234.27,234.34,233.68,233.73,16170.0,233.455,233.5248,232.8671,232.9169,16170.0
2025-05-02 15:50:00,233.76,234.41,233.7,233.77,79599.0,232.9468,233.5945,232.887,232.9568,79599.0
2025-05-05 09:30:00,233.84,233.84,232.32,232.72,36229.0,233.0265,233.0265,231.5118,231.9104,36229.0
2025-05-05 09:40:00,232.67,233.11,232.05,232.57,5385.0,231.8606,232.2991,231.2428,231.761,5385.0
2025-05-05 09:50:00,232.57,232.73,232.25,232.54,5569.0,231.761,231.9204,231.4421,231.7311,5569.0
2025-05-05 10:00:00,232.77,233.31,232.39,233.3,7639.0,231.9603,232.4984,231.5816,232.4884,7639.0
2025-05-05 10:10:00,233.46,233.66,233.42,233.52,12117.0,232.6479,232.8472,232.608,232.7076,12117.0
2025-05-05 10:20:00,233.55,233.77,233.35,233.49,6160.0,232.7375,232.9568,232.5382,232.6777,6160.0
2025-05-05 10:30:00,233.56,233.92,233.43,233.85,8641.0,232.7475,233.1063,232.618,233.0365,8641.0
2025-05-05 10:40:00,233.94,234.64,233.9,234.5,4028.0,233.1262,233.8237,233.0863,233.6842,4028.0
2025-05-05 10:50:00,234.53,234.94,234.5,234.68,4820.0,233.7141,234.1227,233.6842,233.8636,4820.0
2025-05-05 11:00:00,234.78,234.82,234.55,234.55,5171.0,233.9633,234.0031,233.7341,233.7341,5171.0
2025-05-05 11:10:00,234.63,235.01,234.62,234.96,8378.0,233.8138,234.1925,233.8038,234.1426,8378.0
2025-05-05 11:20:00,235.04,235.04,234.52,234.56,9258.0,234.2224,234.2224,233.7042,233.744,9258.0
2025-05-05 11:30:00,234.52,234.66,234.3,234.49,4882.0,233.7042,233.8437,233.4849,233.6743,4882.0
2025-05-05 11:40:00,234.42,235.11,234.42,235.1,5250.0,233.6045,234.2921,233.6045,234.2821,5250.0
2025-05-05 11:50:00,235.2,235.64,235.2,235.64,8680.0,234.3818,234.8203,234.3818,234.8203,8680.0
2025-05-05 12:00:00,235.58,235.59,235.4,235.49,6022.0,234.7605,234.7704,234.5811,234.6708,6022.0
2025-05-05 12:10:00,235.46,235.62,235.45,235.46,3751.0,234.6409,234.8003,234.6309,234.6409,3751.0
2025-05-05 12:20:00,235.44,235.53,235.1,235.36,3903.0,234.621,234.7107,234.2821,234.5412,3903.0
2025-05-05 12:30:00,235.41,235.45,235.07,235.09,6552.0,234.5911,234.6309,234.2523,234.2722,6552.0
2025-05-05 12:40:00,235.08,235.11,234.93,234.97,3788.0,234.2622,234.2921,234.1127,234.1526,3788.0
2025-05-05 12:50:00,235.01,235.1,234.62,234.83,5278.0,234.1925,234.2821,233.8038,234.0131,5278.0
2025-05-05 13:00:00,234.81,234.81,234.66,234.76,1759.0,233.9932,233.9932,233.8437,233.9433,1759.0
2025-05-05 13:10:00,234.66,234.81,234.61,234.62,3548.0,233.8437,233.9932,233.7939,233.8038,3548.0
2025-05-05 13:20:00,234.6,234.6,234.32,234.43,4136.0,233.7839,233.7839,233.5049,233.6145,4136.0
2025-05-05 13:30:00,234.48,234.86,234.43,234.86,9899.0,233.6643,234.043,233.6145,234.043,9899.0
2025-05-05 13:40:00,234.84,234.84,234.54,234.74,3129.0,234.0231,234.0231,233.7241,233.9234,3129.0
2025-05-05 13:50:00,234.73,234.87,234.63,234.75,5435.0,233.9134,234.0529,233.8138,233.9334,5435.0
2025-05-05 14:00:00,234.74,234.92,234.74,234.85,6206.0,233.9234,234.1028,233.9234,234.033,6206.0
2025-05-05 14:10:00,234.79,234.9,234.74,234.79,5515.0,233.9732,234.0828,233.9234,233.9732,5515.0
2025-05-05 14:20:00,234.79,235.05,234.78,235.02,4219.0,233.9732,234.2323,233.9633,234.2024,4219.0
2025-05-05 14:30:00,235.02,235.16,234.91,235.13,7156.0,234.2024,234.3419,234.0928,234.312,7156.0
2025-05-05 14:40:00,235.12,235.21,235.02,235.15,6392.0,234.3021,234.3918,234.2024,234.332,6392.0
2025-05-05 14:50:00,235.14,235.25,235.08,235.14,11844.0,234.322,234.4316,234.2622,234.322,11844.0
2025-05-05 15:00:00,235.2,235.23,235.02,235.1,9515.0,234.3818,234.4117,234.2024,234.2821,9515.0
2025-05-05 15:10:00,235.11,235.34,235.09,235.09,11062.0,234.2921,234.5213,234.2722,234.2722,11062.0
2025-05-05 15:20:00,235.09,235.09,234.81,234.98,10530.0,234.2722,234.2722,233.9932,234.1626,10530.0
2025-05-05 15:30:00,234.91,235.08,234.8,234.83,20448.0,234.0928,234.2622,233.9832,234.0131,20448.0
2025-05-05 15:40:00,234.8,234.97,234.64,234.74,14295.0,233.9832,234.1526,233.8237,233.9234,14295.0
2025-05-05 15:50:00,234.86,235.02,234.52,234.87,76393.0,234.043,234.2024,233.7042,234.0529,76393.0
2025-05-06 09:30:00,232.67,234.6,232.67,234.59,29319.0,231.8606,233.7839,231.8606,233.7739,29319.0
2025-05-06 09:40:00,234.29,234.29,233.77,233.78,11012.0,233.475,233.475,232.9568,232.9667,11012.0
2025-05-06 09:50:00,233.73,234.04,233.44,233.93,10555.0,232.9169,233.2258,232.6279,233.1162,10555.0
2025-05-06 10:00:00,234.05,234.28,233.86,234.09,15747.0,233.2358,233.465,233.0465,233.2757,15747.0
2025-05-06 10:10:00,234.03,234.59,234.03,234.34,9745.0,233.2159,233.7739,233.2159,233.5248,9745.0
2025-05-06 10:20:00,234.46,234.73,234.33,234.37,8328.0,233.6444,233.9134,233.5148,233.5547,8328.0
2025-05-06 10:30:00,234.34,234.85,234.33,234.69,9809.0,233.5248,234.033,233.5148,233.8736,9809.0
2025-05-06 10:40:00,234.65,235.3,234.58,235.0,5921.0,233.8337,234.4815,233.764,234.1825,5921.0
2025-05-06 10:50:00,235.0,235.17,234.73,235.08,8744.0,234.1825,234.3519,233.9134,234.2622,8744.0
2025-05-06 11:00:00,235.1,235.28,234.99,235.16,7438.0,234.2821,234.4615,234.1725,234.3419,7438.0
2025-05-06 11:10:00,235.29,235.39,235.03,235.39,4961.0,234.4715,234.5711,234.2124,234.5711,4961.0
2025-05-06 11:20:00,235.47,235.74,235.28,235.38,10598.0,234.6509,234.9199,234.4615,234.5612,10598.0
2025-05-06 11:30:00,235.31,235.42,235.2,235.35,4006.0,234.4914,234.601,234.3818,234.5313,4006.0
2025-05-06 11:40:00,235.25,235.25,234.85,234.87,8483.0,234.4316,234.4316,234.033,234.0529,8483.0
2025-05-06 11:50:00,235.0,235.0,234.76,234.85,8027.0,234.1825,234.1825,233.9433,234.033,8027.0
2025-05-06 12:00:00,234.86,234.89,234.51,234.55,9161.0,234.043,234.0729,233.6942,233.7341,9161.0
2025-05-06 12:10:00,234.65,235.28,234.65,235.01,5881.0,233.8337,234.4615,233.8337,234.1925,5881.0
2025-05-06 12:20:00,234.97,234.99,234.62,234.72,9027.0,234.1526,234.1725,233.8038,233.9035,9027.0
2025-05-06 12:30:00,234.71,235.01,234.7,235.0,5533.0,233.8935,234.1925,233.8835,234.1825,5533.0
2025-05-06 12:40:00,235.0,235.0,234.48,234.48,4441.0,234.1825,234.1825,233.6643,233.6643,4441.0
2025-05-06 12:50:00,234.47,234.64,234.35,234.53,3898.0,233.6543,233.8237,233.5348,233.7141,3898.0
2025-05-06 13:00:00,234.61,234.76,234.51,234.76,7725.0,233.7939,233.9433,233.6942,233.9433,7725.0
2025-05-06 13:10:00,234.8,235.0,234.64,234.94,10201.0,233.9832,234.1825,233.8237,234.1227,10201.0
2025-05-06 13:20:00,234.77,234.84,234.61,234.7,4110.0,233.9533,234.0231,233.7939,233.8835,4110.0
2025-05-06 13:30:00,234.78,234.89,234.69,234.69,2446.0,233.9633,234.0729,233.8736,233.8736,2446.0
2025-05-06 13:40:00,234.58,234.71,234.42,234.5,3593.0,233.764,233.8935,233.6045,233.6842,3593.0
2025-05-06 13:50:00,234.49,234.62,234.39,234.46,4711.0,233.6743,233.8038,233.5746,233.6444,4711.0
2025-05-06 14:00:00,234.46,234.81,234.35,234.62,3888.0,233.6444,233.9932,233.5348,233.8038,3888.0
2025-05-06 14:10:00,234.5,234.72,234.47,234.66,4999.0,233.6842,233.9035,233.6543,233.8437,4999.0
2025-05-06 14:20:00,234.71,234.87,234.66,234.74,4541.0,233.8935,234.0529,233.8437,233.9234,4541.0
2025-05-06 14:30:00,234.77,234.93,234.73,234.77,5236.0,233.9533,234.1127,233.9134,233.9533,5236.0
2025-05-06 14:40:00,234.89,234.96,234.62,234.82,6015.0,234.0729,234.1426,233.8038,234.0031,6015.0
2025-05-06 14:50:00,234.74,235.05,234.74,234.99,4535.0,233.9234,234.2323,233.9234,234.1725,4535.0
2025-05-06 15:00:00,235.03,235.03,234.59,234.65,9055.0,234.2124,234.2124,233.7739,233.8337,9055.0
2025-05-06 15:10:00,234.7,234.85,234.57,234.7,6061.0,233.8835,234.033,233.754,233.8835,6061.0
2025-05-06 15:20:00,234.72,234.8,234.64,234.74,7037.0,233.9035,233.9832,233.8237,233.9234,7037.0
2025-05-06 15:30:00,234.79,234.95,234.55,234.63,15547.0,233.9732,234.1327,233.7341,233.8138,15547.0
2025-05-06 15:40:00,234.59,234.72,234.51,234.55,31785.0,233.7739,233.9035,233.6942,233.7341,31785.0
2025-05-06 15:50:00,234.54,234.63,233.93,233.97,112030.0,233.7241,233.8138,233.1162,233.1561,112030.0
2025-05-07 09:30:00,233.65,235.0,233.65,234.48,49237.0,232.8372,234.1825,232.8372,233.6643,49237.0
2025-05-07 09:40:00,234.58,234.85,234.32,234.48,27223.0,233.764,234.033,233.5049,233.6643,27223.0
2025-05-07 09:50:00,234.52,234.98,234.46,234.53,18084.0,233.7042,234.1626,233.6444,233.7141,18084.0
2025-05-07 10:00:00,234.65,235.18,234.36,235.06,14466.0,233.8337,234.3619,233.5447,234.2423,14466.0
2025-05-07 10:10:00,235.15,235.46,234.87,235.12,18968.0,234.332,234.6409,234.0529,234.3021,18968.0
2025-05-07 10:20:00,235.12,235.12,234.41,234.51,9256.0,234.3021,234.3021,233.5945,233.6942,9256.0
2025-05-07 10:30:00,234.6,234.66,234.16,234.18,12535.0,233.7839,233.8437,233.3454,233.3653,12535.0
2025-05-07 10:40:00,234.29,234.37,233.88,233.99,12153.0,233.475,233.5547,233.0664,233.176,12153.0
2025-05-07 10:50:00,233.99,234.1,233.62,234.08,7077.0,233.176,233.2856,232.8073,233.2657,7077.0
2025-05-07 11:00:00,234.06,234.23,233.73,233.78,7733.0,233.2458,233.4152,232.9169,232.9667,7733.0
2025-05-07 11:10:00,233.79,234.04,233.66,234.0,5495.0,232.9767,233.2258,232.8472,233.186,5495.0
2025-05-07 11:20:00,234.06,234.4,234.0,234.4,8726.0,233.2458,233.5846,233.186,233.5846,8726.0
2025-05-07 11:30:00,234.39,234.5,234.35,234.39,5033.0,233.5746,233.6842,233.5348,233.5746,5033.0
2025-05-07 11:40:00,234.45,234.55,234.26,234.44,12463.0,233.6344,233.7341,233.4451,233.6244,12463.0
2025-05-07 11:50:00,234.45,234.83,234.35,234.83,8077.0,233.6344,234.0131,233.5348,234.0131,8077.0
2025-05-07 12:00:00,234.84,235.13,234.84,235.01,19354.0,234.0231,234.312,234.0231,234.1925,19354.0
2025-05-07 12:10:00,235.01,235.11,234.92,235.1,29133.0,234.1925,234.2921,234.1028,234.2821,29133.0
2025-05-07 12:20:00,235.03,235.03,234.65,234.75,6181.0,234.2124,234.2124,233.8337,233.9334,6181.0
2025-05-07 12:30:00,234.77,234.93,234.77,234.9,11216.0,233.9533,234.1127,233.9533,234.0828,11216.0
2025-05-07 12:40:00,234.9,235.37,234.9,235.37,24611.0,234.0828,234.5512,234.0828,234.5512,24611.0
2025-05-07 12:50:00,235.5,235.86,235.42,235.74,8233.0,234.6808,235.0395,234.601,234.9199,8233.0
2025-05-07 13:00:00,235.82,235.94,235.72,235.9,6384.0,234.9996,235.1192,234.9,235.0794,6384.0
2025-05-07 13:10:00,235.9,236.1,235.85,235.96,9417.0,235.0794,235.2787,235.0295,235.1392,9417.0
2025-05-07 13:20:00,235.9,236.01,235.76,235.92,4353.0,235.0794,235.189,234.9399,235.0993,4353.0
2025-05-07 13:30:00,235.89,235.96,235.57,235.66,6447.0,235.0694,235.1392,234.7505,234.8402,6447.0
2025-05-07 13:40:00,235.67,235.83,235.64,235.74,4783.0,234.8502,235.0096,234.8203,234.9199,4783.0
2025-05-07 13:50:00,235.72,235.78,235.12,235.35,6904.0,234.9,234.9598,234.3021,234.5313,6904.0
2025-05-07 14:00:00,235.39,235.64,234.68,234.98,13599.0,234.5711,234.8203,233.8636,234.1626,13599.0
2025-05-07 14:10:00,234.8,235.2,234.8,235.02,8237.0,233.9832,234.3818,233.9832,234.2024,8237.0
2025-05-07 14:20:00,235.02,235.25,234.91,235.02,10944.0,234.2024,234.4316,234.0928,234.2024,10944.0
2025-05-07 14:30:00,235.0,235.84,235.0,235.73,14025.0,234.1825,235.0196,234.1825,234.91,14025.0
2025-05-07 14:40:00,235.68,235.85,234.99,235.24,13864.0,234.8601,235.0295,234.1725,234.4217,13864.0
2025-05-07 14:50:00,235.29,236.25,235.16,236.24,24790.0,234.4715,235.4281,234.3419,235.4182,24790.0
2025-05-07 15:00:00,236.23,236.3,235.87,236.03,16996.0,235.4082,235.478,235.0495,235.2089,16996.0
2025-05-07 15:10:00,236.01,236.03,235.56,235.85,9146.0,235.189,235.2089,234.7405,235.0295,9146.0
2025-05-07 15:20:00,235.82,235.82,234.84,234.84,10541.0,234.9996,234.9996,234.0231,234.0231,10541.0
2025-05-07 15:30:00,234.86,235.25,234.83,234.99,25661.0,234.043,234.4316,234.0131,234.1725,25661.0
2025-05-07 15:40:00,235.05,236.1,235.02,235.28,39365.0,234.2323,235.2787,234.2024,234.4615,39365.0
2025-05-07 15:50:00,235.2,235.83,234.97,235.44,95670.0,234.3818,235.0096,234.1526,234.621,95670.0
2025-05-08 09:30:00,236.38,236.87,235.7,236.21,48787.0,235.5577,236.046,234.8801,235.3883,48787.0
2025-05-08 09:40:00,236.48,237.38,236.24,236.68,23136.0,235.6573,236.5542,235.4182,235.8567,23136.0
2025-05-08 09:50:00,236.68,236.74,236.1,236.18,11085.0,235.8567,235.9164,235.2787,235.3584,11085.0
2025-05-08 10:00:00,236.06,236.19,235.79,235.88,13364.0,235.2388,235.3684,234.9697,235.0594,13364.0
2025-05-08 10:10:00,235.8,236.4,235.78,236.23,8980.0,234.9797,235.5776,234.9598,235.4082,8980.0
2025-05-08 10:20:00,236.44,236.66,236.36,236.51,25219.0,235.6175,235.8367,235.5378,235.6872,25219.0
2025-05-08 10:30:00,236.56,236.83,236.4,236.42,19137.0,235.7371,236.0061,235.5776,235.5976,19137.0
2025-05-08 10:40:00,236.41,236.77,236.28,236.76,8476.0,235.5876,235.9463,235.458,235.9364,8476.0
2025-05-08 10:50:00,236.82,236.84,235.87,236.06,15183.0,235.9962,236.0161,235.0495,235.2388,15183.0
2025-05-08 11:00:00,236.05,236.28,235.69,235.96,9139.0,235.2288,235.458,234.8701,235.1392,9139.0
2025-05-08 11:10:00,235.96,236.43,235.95,236.42,10369.0,235.1392,235.6075,235.1292,235.5976,10369.0
2025-05-08 11:20:00,236.59,236.71,236.32,236.39,19488.0,235.767,235.8865,235.4979,235.5677,19488.0
2025-05-08 11:30:00,236.34,236.34,235.94,236.19,8598.0,235.5178,235.5178,235.1192,235.3684,8598.0
2025-05-08 11:40:00,236.3,237.02,236.26,236.86,15452.0,235.478,236.1955,235.4381,236.036,15452.0
2025-05-08 11:50:00,236.78,236.78,236.52,236.52,6708.0,235.9563,235.9563,235.6972,235.6972,6708.0
2025-05-08 12:00:00,236.64,236.91,236.62,236.91,3839.0,235.8168,236.0859,235.7969,236.0859,3839.0
2025-05-08 12:10:00,236.98,237.14,236.88,237.08,5766.0,236.1556,236.3151,236.056,236.2553,5766.0
2025-05-08 12:20:00,237.15,237.25,236.74,236.75,15063.0,236.325,236.4247,235.9164,235.9264,15063.0
2025-05-08 12:30:00,236.84,236.87,236.69,236.73,5580.0,236.0161,236.046,235.8666,235.9065,5580.0
2025-05-08 12:40:00,236.65,236.75,236.48,236.73,12982.0,235.8268,235.9264,235.6573,235.9065,12982.0
2025-05-08 12:50:00,236.68,236.93,236.57,236.65,11211.0,235.8567,236.1058,235.747,235.8268,11211.0
2025-05-08 13:00:00,236.65,236.68,236.14,236.22,7455.0,235.8268,235.8567,235.3185,235.3983,7455.0
2025-05-08 13:10:00,236.05,236.46,235.96,236.37,10319.0,235.2288,235.6374,235.1392,235.5477,10319.0
2025-05-08 13:20:00,236.37,236.56,236.15,236.23,9590.0,235.5477,235.7371,235.3285,235.4082,9590.0
2025-05-08 13:30:00,236.24,236.3,235.98,236.03,8247.0,235.4182,235.478,235.1591,235.2089,8247.0
2025-05-08 13:40:00,236.06,236.07,235.68,235.72,11491.0,235.2388,235.2488,234.8601,234.9,11491.0
2025-05-08 13:50:00,235.68,235.85,235.27,235.33,12115.0,234.8601,235.0295,234.4516,234.5113,12115.0
2025-05-08 14:00:00,235.27,235.59,235.15,235.59,17307.0,234.4516,234.7704,234.332,234.7704,17307.0
2025-05-08 14:10:00,235.59,235.68,235.39,235.39,8155.0,234.7704,234.8601,234.5711,234.5711,8155.0
2025-05-08 14:20:00,235.34,235.45,235.05,235.2,9947.0,234.5213,234.6309,234.2323,234.3818,9947.0
2025-05-08 14:30:00,235.27,235.49,235.04,235.04,7902.0,234.4516,234.6708,234.2224,234.2224,7902.0
2025-05-08 14:40:00,235.09,235.15,234.86,234.86,16439.0,234.2722,234.332,234.043,234.043,16439.0
2025-05-08 14:50:00,234.85,235.03,234.73,234.83,13321.0,234.033,234.2124,233.9134,234.0131,13321.0
2025-05-08 15:00:00,234.79,234.98,234.61,234.74,22054.0,233.9732,234.1626,233.7939,233.9234,22054.0
2025-05-08 15:10:00,234.76,234.81,234.53,234.61,34460.0,233.9433,233.9932,233.7141,233.7939,34460.0
2025-05-08 15:20:00,234.63,234.83,234.46,234.58,38775.0,233.8138,234.0131,233.6444,233.764,38775.0
2025-05-08 15:30:00,234.53,234.7,234.33,234.52,29215.0,233.7141,233.8835,233.5148,233.7042,29215.0
2025-05-08 15:40:00,234.52,234.57,234.04,234.21,32744.0,233.7042,233.754,233.2258,233.3952,32744.0
2025-05-08 15:50:00,234.15,234.19,232.84,233.13,158810.0,233.3355,233.3753,232.03,232.319,158810.0
2025-05-09 09:30:00,232.51,233.11,231.65,232.22,26973.0,231.7012,232.2991,230.8442,231.4122,26973.0
2025-05-09 09:40:00,232.22,232.22,231.37,231.5,13243.0,231.4122,231.4122,230.5651,230.6947,13243.0
2025-05-09 09:50:00,231.61,231.73,231.24,231.73,8012.0,230.8043,230.9239,230.4356,230.9239,8012.0
2025-05-09 10:00:00,231.73,232.09,231.64,232.02,12144.0,230.9239,231.2826,230.8342,231.2129,12144.0
2025-05-09 10:10:00,232.17,232.37,231.81,231.9,8770.0,231.3623,231.5616,231.0036,231.0933,8770.0
2025-05-09 10:20:00,231.9,232.52,231.89,232.48,9235.0,231.0933,231.7111,231.0833,231.6713,9235.0
2025-05-09 10:30:00,232.54,232.6,231.84,232.14,7073.0,231.7311,231.7908,231.0335,231.3324,7073.0
2025-05-09 10:40:00,232.13,232.75,232.13,232.55,6958.0,231.3225,231.9403,231.3225,231.741,6958.0
2025-05-09 10:50:00,232.64,233.0,232.39,232.45,19889.0,231.8307,232.1895,231.5816,231.6414,19889.0
2025-05-09 11:00:00,232.46,232.85,232.4,232.85,2845.0,231.6513,232.04,231.5915,232.04,2845.0
2025-05-09 11:10:00,232.84,232.85,232.57,232.57,4155.0,232.03,232.04,231.761,231.761,4155.0
2025-05-09 11:20:00,232.68,233.09,232.47,232.92,20648.0,231.8706,232.2791,231.6613,232.1097,20648.0
2025-05-09 11:30:00,232.81,233.49,232.81,233.48,9252.0,232.0001,232.6777,232.0001,232.6678,9252.0
2025-05-09 11:40:00,233.48,233.97,233.48,233.55,14688.0,232.6678,233.1561,232.6678,232.7375,14688.0
2025-05-09 11:50:00,233.54,233.64,233.25,233.47,76265.0,232.7276,232.8272,232.4386,232.6578,76265.0
2025-05-09 12:00:00,233.47,233.47,232.89,233.02,9663.0,232.6578,232.6578,232.0798,232.2094,9663.0
2025-05-09 12:10:00,233.06,233.18,232.87,232.97,24726.0,232.2492,232.3688,232.0599,232.1596,24726.0
2025-05-09 12:20:00,232.94,233.11,232.66,232.66,9340.0,232.1297,232.2991,231.8506,231.8506,9340.0
2025-05-09 12:30:00,232.66,233.06,232.66,232.91,14448.0,231.8506,232.2492,231.8506,232.0998,14448.0
2025-05-09 12:40:00,232.89,233.04,232.5,232.51,12533.0,232.0798,232.2293,231.6912,231.7012,12533.0
2025-05-09 12:50:00,232.51,232.51,232.29,232.46,7693.0,231.7012,231.7012,231.4819,231.6513,7693.0
2025-05-09 13:00:00,232.47,233.01,232.4,232.6,27944.0,231.6613,232.1994,231.5915,231.7908,27944.0
2025-05-09 13:10:00,232.63,232.8,232.57,232.67,23071.0,231.8207,231.9901,231.761,231.8606,23071.0
2025-05-09 13:20:00,232.62,232.9,232.5,232.88,13758.0,231.8108,232.0898,231.6912,232.0699,13758.0
2025-05-09 13:30:00,232.87,232.96,232.73,232.93,9886.0,232.0599,232.1496,231.9204,232.1197,9886.0
2025-05-09 13:40:00,232.92,233.11,232.9,233.01,31640.0,232.1097,232.2991,232.0898,232.1994,31640.0
2025-05-09 13:50:00,233.02,233.49,232.89,233.34,13904.0,232.2094,232.6777,232.0798,232.5283,13904.0
2025-05-09 14:00:00,233.35,233.4,233.02,233.11,15161.0,232.5382,232.5881,232.2094,232.2991,15161.0
2025-05-09 14:10:00,233.09,233.34,232.98,233.09,21275.0,232.2791,232.5283,232.1695,232.2791,21275.0
2025-05-09 14:20:00,233.09,233.26,232.97,233.08,36990.0,232.2791,232.4485,232.1596,232.2692,36990.0
2025-05-09 14:30:00,233.03,233.08,232.79,232.89,15874.0,232.2193,232.2692,231.9802,232.0798,15874.0
2025-05-09 14:40:00,232.96,233.2,232.82,233.16,10140.0,232.1496,232.3888,232.0101,232.3489,10140.0
2025-05-09 14:50:00,233.16,233.17,232.92,232.92,11687.0,232.3489,232.3589,232.1097,232.1097,11687.0
2025-05-09 15:00:00,232.99,233.26,232.97,233.21,28334.0,232.1795,232.4485,232.1596,232.3987,28334.0
2025-05-09 15:10:00,233.21,233.33,233.03,233.15,18937.0,232.3987,232.5183,232.2193,232.3389,18937.0
2025-05-09 15:20:00,233.16,233.2,232.89,232.9,11662.0,232.3489,232.3888,232.0798,232.0898,11662.0
2025-05-09 15:30:00,232.87,232.95,232.62,232.73,22722.0,232.0599,232.1396,231.8108,231.9204,22722.0
2025-05-09 15:40:00,232.61,232.9,232.61,232.76,31104.0,231.8008,232.0898,231.8008,231.9503,31104.0
2025-05-09 15:50:00,232.83,233.1,232.5,232.75,76628.0,232.02,232.2891,231.6912,231.9403,76628.0
2025-05-12 09:30:00,232.01,232.09,223.64,223.93,163121.0,231.2029,231.2826,222.862,223.151,163121.0
2025-05-12 09:40:00,223.93,225.33,223.42,224.73,91685.0,223.151,224.5461,222.6428,223.9482,91685.0
2025-05-12 09:50:00,224.73,226.15,224.59,225.43,66128.0,223.9482,225.3633,223.8087,224.6458,66128.0
2025-05-12 10:00:00,225.43,225.9,222.02,222.66,124580.0,224.6458,225.1142,221.2477,221.8854,124580.0
2025-05-12 10:10:00,222.65,224.5,222.64,224.31,42911.0,221.8755,223.719,221.8655,223.5297,42911.0
2025-05-12 10:20:00,224.31,224.32,223.33,224.02,42439.0,223.5297,223.5396,222.5531,223.2407,42439.0
2025-05-12 10:30:00,224.09,225.33,223.88,224.87,30398.0,223.3104,224.5461,223.1012,224.0877,30398.0
2025-05-12 10:40:00,224.93,225.07,224.27,224.7,23574.0,224.1475,224.287,223.4898,223.9183,23574.0
2025-05-12 10:50:00,224.79,225.08,224.11,224.11,21305.0,224.008,224.297,223.3304,223.3304,21305.0
2025-05-12 11:00:00,224.23,225.13,224.0,224.63,40944.0,223.45,224.3468,223.2208,223.8486,40944.0
2025-05-12 11:10:00,224.72,225.3,224.39,224.95,35228.0,223.9383,224.5162,223.6094,224.1675,35228.0
2025-05-12 11:20:00,224.89,224.89,223.88,224.31,43941.0,224.1077,224.1077,223.1012,223.5297,43941.0
2025-05-12 11:30:00,224.3,224.41,223.0,223.33,94056.0,223.5197,223.6293,222.2242,222.5531,94056.0
2025-05-12 11:40:00,223.34,224.15,223.27,223.96,17036.0,222.5631,223.3702,222.4933,223.1809,17036.0
2025-05-12 11:50:00,223.99,224.26,223.81,224.09,26480.0,223.2108,223.4799,223.0314,223.3104,26480.0
2025-05-12 12:00:00,224.19,224.2,223.75,224.03,37623.0,223.4101,223.4201,222.9716,223.2507,37623.0
2025-05-12 12:10:00,224.29,224.3,223.7,224.19,49307.0,223.5098,223.5197,222.9218,223.4101,49307.0
2025-05-12 12:20:00,224.08,224.5,224.0,224.44,26796.0,223.3005,223.719,223.2208,223.6592,26796.0
2025-05-12 12:30:00,224.64,224.7,224.19,224.33,15835.0,223.8585,223.9183,223.4101,223.5496,15835.0
2025-05-12 12:40:00,224.25,224.79,224.17,224.55,10740.0,223.4699,224.008,223.3902,223.7688,10740.0
2025-05-12 12:50:00,224.47,225.03,224.45,224.7,10489.0,223.6891,224.2472,223.6692,223.9183,10489.0
2025-05-12 13:00:00,224.76,224.76,224.38,224.53,20589.0,223.9781,223.9781,223.5994,223.7489,20589.0
2025-05-12 13:10:00,224.5,224.51,223.94,223.97,10691.0,223.719,223.729,223.161,223.1909,10691.0
2025-05-12 13:20:00,223.96,224.06,223.61,223.7,13208.0,223.1809,223.2806,222.8321,222.9218,13208.0
2025-05-12 13:30:00,223.63,223.85,223.23,223.84,22988.0,222.852,223.0713,222.4534,223.0613,22988.0
2025-05-12 13:40:00,223.84,223.97,223.59,223.59,14672.0,223.0613,223.1909,222.8122,222.8122,14672.0
2025-05-12 13:50:00,223.66,223.98,223.5,223.98,20776.0,222.8819,223.2008,222.7225,223.2008,20776.0
2025-05-12 14:00:00,223.99,224.61,223.99,224.57,12643.0,223.2108,223.8286,223.2108,223.7888,12643.0
2025-05-12 14:10:00,224.53,224.73,224.28,224.54,27265.0,223.7489,223.9482,223.4998,223.7589,27265.0
2025-05-12 14:20:00,224.51,224.78,224.47,224.69,12358.0,223.729,223.998,223.6891,223.9084,12358.0
2025-05-12 14:30:00,224.78,224.78,224.45,224.47,15267.0,223.998,223.998,223.6692,223.6891,15267.0
2025-05-12 14:40:00,224.53,224.64,224.25,224.35,11877.0,223.7489,223.8585,223.4699,223.5695,11877.0
2025-05-12 14:50:00,224.28,224.47,223.97,224.29,15447.0,223.4998,223.6891,223.1909,223.5098,15447.0
2025-05-12 15:00:00,224.36,224.46,224.21,224.39,22820.0,223.5795,223.6792,223.43,223.6094,22820.0
2025-05-12 15:10:00,224.35,224.45,224.19,224.33,17999.0,223.5695,223.6692,223.4101,223.5496,17999.0
2025-05-12 15:20:00,224.32,224.61,224.21,224.56,31667.0,223.5396,223.8286,223.43,223.7788,31667.0
2025-05-12 15:30:00,224.62,224.79,224.5,224.63,23463.0,223.8386,224.008,223.719,223.8486,23463.0
2025-05-12 15:40:00,224.62,225.06,224.46,224.78,36693.0,223.8386,224.2771,223.6792,223.998,36693.0
2025-05-12 15:50:00,224.77,225.75,224.72,225.57,121780.0,223.9881,224.9647,223.9383,224.7853,121780.0
2025-05-13 09:30:00,225.0,225.42,222.83,224.2,92378.0,224.2173,224.6358,222.0548,223.4201,92378.0
2025-05-13 09:40:00,224.44,224.6,222.4,222.49,30877.0,223.6592,223.8187,221.6263,221.716,30877.0
2025-05-13 09:50:00,222.49,222.81,221.74,222.7,49986.0,221.716,222.0349,220.9686,221.9253,49986.0
2025-05-13 10:00:00,222.61,222.99,221.66,222.27,75073.0,221.8356,222.2143,220.8889,221.4968,75073.0
2025-05-13 10:10:00,222.34,222.8,221.81,222.21,58210.0,221.5665,222.0249,221.0384,221.437,58210.0
2025-05-13 10:20:00,222.21,222.64,221.8,222.31,102117.0,221.437,221.8655,221.0284,221.5366,102117.0
2025-05-13 10:30:00,222.35,223.31,222.3,222.6,53451.0,221.5765,222.5332,221.5267,221.8256,53451.0
2025-05-13 10:40:00,222.61,223.2,222.42,222.96,39921.0,221.8356,222.4235,221.6463,222.1844,39921.0
2025-05-13 10:50:00,222.96,223.04,222.06,222.17,49425.0,222.1844,222.2641,221.2875,221.3971,49425.0
2025-05-13 11:00:00,222.18,222.85,222.07,222.59,52051.0,221.4071,222.0748,221.2975,221.8157,52051.0
2025-05-13 11:10:00,222.59,222.67,221.77,222.2,45686.0,221.8157,221.8954,220.9985,221.427,45686.0
2025-05-13 11:20:00,222.16,222.52,221.78,222.24,31892.0,221.3872,221.7459,221.0085,221.4669,31892.0
2025-05-13 11:30:00,222.24,222.65,222.12,222.45,29131.0,221.4669,221.8755,221.3473,221.6762,29131.0
2025-05-13 11:40:00,222.45,222.51,222.08,222.13,16422.0,221.6762,221.7359,221.3074,221.3573,16422.0
2025-05-13 11:50:00,222.13,222.18,221.74,222.03,17444.0,221.3573,221.4071,220.9686,221.2576,17444.0
2025-05-13 12:00:00,222.14,222.54,221.97,222.3,31153.0,221.3672,221.7658,221.1978,221.5267,31153.0
2025-05-13 12:10:00,222.36,222.55,222.22,222.27,8139.0,221.5865,221.7758,221.447,221.4968,8139.0
2025-05-13 12:20:00,222.23,222.74,222.23,222.53,7649.0,221.4569,221.9651,221.4569,221.7559,7649.0
2025-05-13 12:30:00,222.58,223.09,222.53,222.61,11106.0,221.8057,222.3139,221.7559,221.8356,11106.0
2025-05-13 12:40:00,222.7,222.87,222.5,222.5,10101.0,221.9253,222.0947,221.726,221.726,10101.0
2025-05-13 12:50:00,222.51,222.92,222.44,222.87,23283.0,221.7359,222.1445,221.6662,222.0947,23283.0
2025-05-13 13:00:00,222.87,223.24,222.72,223.01,24342.0,222.0947,222.4634,221.9452,222.2342,24342.0
2025-05-13 13:10:00,223.01,223.2,222.75,223.16,20229.0,222.2342,222.4235,221.9751,222.3837,20229.0
2025-05-13 13:20:00,223.24,223.71,223.17,223.41,13937.0,222.4634,222.9318,222.3937,222.6328,13937.0
2025-05-13 13:30:00,223.5,223.85,223.45,223.59,11805.0,222.7225,223.0713,222.6727,222.8122,11805.0
2025-05-13 13:40:00,223.65,223.75,223.31,223.37,13197.0,222.872,222.9716,222.5332,222.593,13197.0
2025-05-13 13:50:00,223.37,223.44,223.25,223.25,16338.0,222.593,222.6627,222.4734,222.4734,16338.0
2025-05-13 14:00:00,223.25,223.43,223.18,223.25,17430.0,222.4734,222.6527,222.4036,222.4734,17430.0
2025-05-13 14:10:00,223.21,223.44,223.14,223.33,24480.0,222.4335,222.6627,222.3638,222.5531,24480.0
2025-05-13 14:20:00,223.34,223.35,222.89,222.98,17688.0,222.5631,222.573,222.1146,222.2043,17688.0
2025-05-13 14:30:00,222.94,223.22,222.88,223.13,7977.0,222.1645,222.4435,222.1047,222.3538,7977.0
2025-05-13 14:40:00,223.1,223.12,222.91,223.08,20592.0,222.3239,222.3438,222.1346,222.304,20592.0
2025-05-13 14:50:00,223.09,223.12,222.91,223.09,21327.0,222.3139,222.3438,222.1346,222.3139,21327.0
2025-05-13 15:00:00,223.13,223.16,222.76,222.77,23946.0,222.3538,222.3837,221.9851,221.995,23946.0
2025-05-13 15:10:00,222.83,223.3,222.77,223.13,22501.0,222.0548,222.5232,221.995,222.3538,22501.0
2025-05-13 15:20:00,223.03,223.36,223.02,223.15,21215.0,222.2541,222.583,222.2442,222.3737,21215.0
2025-05-13 15:30:00,223.14,223.29,223.05,223.2,21032.0,222.3638,222.5132,222.2741,222.4235,21032.0
2025-05-13 15:40:00,223.24,223.33,222.92,222.96,30930.0,222.4634,222.5531,222.1445,222.1844,30930.0
2025-05-13 15:50:00,222.93,223.07,222.26,222.43,167097.0,222.1545,222.294,221.4868,221.6562,167097.0
2025-05-14 09:30:00,223.19,223.19,221.6,221.71,50304.0,222.4136,222.4136,220.8291,220.9387,50304.0
2025-05-14 09:40:00,221.66,221.82,220.58,220.58,33323.0,220.8889,221.0483,219.8127,219.8127,33323.0
2025-05-14 09:50:00,220.62,221.52,220.46,221.3,37125.0,219.8525,220.7494,219.6931,220.5302,37125.0
2025-05-14 10:00:00,221.39,221.47,219.92,220.09,65339.0,220.6198,220.6996,219.155,219.3244,65339.0
2025-05-14 10:10:00,220.05,221.08,219.76,221.03,30754.0,219.2845,220.3109,218.9955,220.2611,30754.0
2025-05-14 10:20:00,220.93,221.57,220.92,221.55,20114.0,220.1614,220.7992,220.1515,220.7793,20114.0
2025-05-14 10:30:00,221.68,222.05,221.58,222.05,18669.0,220.9088,221.2775,220.8092,221.2775,18669.0
2025-05-14 10:40:00,222.02,222.2,221.56,221.65,33095.0,221.2477,221.427,220.7893,220.8789,33095.0
2025-05-14 10:50:00,221.73,221.75,221.36,221.48,16310.0,220.9587,220.9786,220.5899,220.7095,16310.0
2025-05-14 11:00:00,221.33,221.36,220.7,220.89,19009.0,220.5601,220.5899,219.9322,220.1216,19009.0
2025-05-14 11:10:00,220.93,221.1,220.7,220.99,19366.0,220.1614,220.3309,219.9322,220.2212,19366.0
2025-05-14 11:20:00,220.99,221.42,220.98,221.25,37179.0,220.2212,220.6497,220.2113,220.4803,37179.0
2025-05-14 11:30:00,221.31,221.5,221.21,221.28,23727.0,220.5401,220.7295,220.4405,220.5102,23727.0
2025-05-14 11:40:00,221.45,221.52,221.31,221.43,19223.0,220.6796,220.7494,220.5401,220.6597,19223.0
2025-05-14 11:50:00,221.43,221.51,221.06,221.11,21572.0,220.6597,220.7394,220.291,220.3408,21572.0
2025-05-14 12:00:00,221.2,221.26,220.97,221.0,13875.0,220.4305,220.4903,220.2013,220.2312,13875.0
2025-05-14 12:10:00,221.06,221.61,221.03,221.61,30980.0,220.291,220.8391,220.2611,220.8391,30980.0
2025-05-14 12:20:00,221.53,221.63,221.34,221.39,33244.0,220.7594,220.859,220.57,220.6198,33244.0
2025-05-14 12:30:00,221.42,221.58,221.3,221.36,11075.0,220.6497,220.8092,220.5302,220.5899,11075.0
2025-05-14 12:40:00,221.34,221.7,221.17,221.64,23964.0,220.57,220.9288,220.4006,220.869,23964.0
2025-05-14 12:50:00,221.64,221.82,221.63,221.71,8511.0,220.869,221.0483,220.859,220.9387,8511.0
2025-05-14 13:00:00,221.69,221.69,221.3,221.53,14523.0,220.9188,220.9188,220.5302,220.7594,14523.0
2025-05-14 13:10:00,221.54,221.81,221.47,221.65,18391.0,220.7693,221.0384,220.6996,220.8789,18391.0
2025-05-14 13:20:00,221.73,221.86,221.62,221.86,4192.0,220.9587,221.0882,220.849,221.0882,4192.0
2025-05-14 13:30:00,221.64,221.72,221.5,221.61,30204.0,220.869,220.9487,220.7295,220.8391,30204.0
2025-05-14 13:40:00,221.61,221.61,221.44,221.58,18319.0,220.8391,220.8391,220.6697,220.8092,18319.0
2025-05-14 13:50:00,221.55,221.93,221.49,221.9,19811.0,220.7793,221.158,220.7195,221.1281,19811.0
2025-05-14 14:00:00,221.9,222.19,221.83,222.05,10802.0,221.1281,221.4171,221.0583,221.2775,10802.0
2025-05-14 14:10:00,222.09,222.29,221.94,222.19,27142.0,221.3174,221.5167,221.1679,221.4171,27142.0
2025-05-14 14:20:00,222.23,222.29,221.82,221.83,18605.0,221.4569,221.5167,221.0483,221.0583,18605.0
2025-05-14 14:30:00,221.83,222.16,221.82,222.01,17809.0,221.0583,221.3872,221.0483,221.2377,17809.0
2025-05-14 14:40:00,222.12,222.25,222.05,222.08,9115.0,221.3473,221.4769,221.2775,221.3074,9115.0
2025-05-14 14:50:00,222.05,222.06,221.83,222.03,20400.0,221.2775,221.2875,221.0583,221.2576,20400.0
2025-05-14 15:00:00,222.04,222.06,221.84,222.02,7220.0,221.2676,221.2875,221.0683,221.2477,7220.0
2025-05-14 15:10:00,222.1,222.23,222.0,222.16,7131.0,221.3274,221.4569,221.2277,221.3872,7131.0
2025-05-14 15:20:00,222.11,222.19,221.89,222.08,18217.0,221.3373,221.4171,221.1181,221.3074,18217.0
2025-05-14 15:30:00,222.07,222.2,221.99,222.04,7517.0,221.2975,221.427,221.2178,221.2676,7517.0
2025-05-14 15:40:00,222.13,222.31,221.94,222.31,26486.0,221.3573,221.5366,221.1679,221.5366,26486.0
2025-05-14 15:50:00,222.31,222.55,221.98,222.35,113860.0,221.5366,221.7758,221.2078,221.5765,113860.0
2025-05-15 09:30:00,224.22,224.62,223.72,224.56,47042.0,223.44,223.8386,222.9417,223.7788,47042.0
2025-05-15 09:40:00,224.58,225.33,224.57,225.25,62791.0,223.7987,224.5461,223.7888,224.4664,62791.0
2025-05-15 09:50:00,225.26,225.65,225.21,225.52,24685.0,224.4764,224.865,224.4266,224.7355,24685.0
2025-05-15 10:00:00,225.62,225.88,225.4,225.68,17773.0,224.8351,225.0942,224.6159,224.8949,17773.0
2025-05-15 10:10:00,225.61,226.17,225.52,225.74,16005.0,224.8252,225.3832,224.7355,224.9547,16005.0
2025-05-15 10:20:00,225.74,226.01,225.53,226.0,9716.0,224.9547,225.2238,224.7454,225.2138,9716.0
2025-05-15 10:30:00,226.03,226.61,225.88,226.61,9542.0,225.2437,225.8217,225.0942,225.8217,9542.0
2025-05-15 10:40:00,226.52,226.61,225.84,226.06,20885.0,225.732,225.8217,225.0544,225.2736,20885.0
2025-05-15 10:50:00,225.98,226.5,225.93,226.4,13380.0,225.1939,225.7121,225.144,225.6124,13380.0
2025-05-15 11:00:00,226.44,227.23,226.33,226.63,46760.0,225.6523,226.4395,225.5427,225.8416,46760.0
2025-05-15 11:10:00,226.69,227.14,226.62,227.06,6911.0,225.9014,226.3498,225.8316,226.2701,6911.0
2025-05-15 11:20:00,227.06,227.34,226.95,227.06,11795.0,226.2701,226.5491,226.1605,226.2701,11795.0
2025-05-15 11:30:00,227.17,227.33,226.83,226.83,19166.0,226.3797,226.5392,226.0409,226.0409,19166.0
2025-05-15 11:40:00,226.86,226.93,226.37,226.67,30643.0,226.0708,226.1406,225.5825,225.8815,30643.0
2025-05-15 11:50:00,226.62,226.82,226.53,226.78,16548.0,225.8316,226.031,225.742,225.9911,16548.0
2025-05-15 12:00:00,226.68,226.84,226.55,226.73,47750.0,225.8914,226.0509,225.7619,225.9413,47750.0
2025-05-15 12:10:00,226.67,226.85,226.36,226.42,9896.0,225.8815,226.0608,225.5726,225.6323,9896.0
2025-05-15 12:20:00,226.39,226.52,226.26,226.31,7337.0,225.6024,225.732,225.4729,225.5227,7337.0
2025-05-15 12:30:00,226.36,226.38,225.85,225.93,12885.0,225.5726,225.5925,225.0643,225.144,12885.0
2025-05-15 12:40:00,226.0,226.27,225.88,226.13,5375.0,225.2138,225.4829,225.0942,225.3434,5375.0
2025-05-15 12:50:00,226.12,226.48,226.07,226.48,2757.0,225.3334,225.6921,225.2836,225.6921,2757.0
2025-05-15 13:00:00,226.55,226.89,226.36,226.45,4593.0,225.7619,226.1007,225.5726,225.6622,4593.0
2025-05-15 13:10:00,226.4,226.69,226.4,226.69,6464.0,225.6124,225.9014,225.6124,225.9014,6464.0
2025-05-15 13:20:00,226.62,226.83,226.58,226.58,7267.0,225.8316,226.0409,225.7918,225.7918,7267.0
2025-05-15 13:30:00,226.53,226.71,226.43,226.56,7535.0,225.742,225.9213,225.6423,225.7719,7535.0
2025-05-15 13:40:00,226.48,226.87,226.48,226.85,5047.0,225.6921,226.0808,225.6921,226.0608,5047.0
2025-05-15 13:50:00,226.87,227.0,226.8,226.87,12770.0,226.0808,226.2103,226.011,226.0808,12770.0
2025-05-15 14:00:00,226.9,226.97,226.67,226.85,9590.0,226.1107,226.1804,225.8815,226.0608,9590.0
2025-05-15 14:10:00,226.83,227.28,226.83,227.09,6944.0,226.0409,226.4894,226.0409,226.3,6944.0
2025-05-15 14:20:00,227.2,227.39,227.09,227.2,7810.0,226.4096,226.599,226.3,226.4096,7810.0
2025-05-15 14:30:00,227.2,227.53,227.2,227.43,7180.0,226.4096,226.7385,226.4096,226.6388,7180.0
2025-05-15 14:40:00,227.49,227.61,227.42,227.51,7659.0,226.6986,226.8182,226.6289,226.7186,7659.0
2025-05-15 14:50:00,227.47,227.52,226.97,227.47,53927.0,226.6787,226.7285,226.1804,226.6787,53927.0
2025-05-15 15:00:00,227.48,227.69,227.38,227.52,10039.0,226.6887,226.8979,226.589,226.7285,10039.0
2025-05-15 15:10:00,227.57,227.82,227.54,227.71,25067.0,226.7783,227.0275,226.7484,226.9179,25067.0
2025-05-15 15:20:00,227.73,227.97,227.67,227.82,11482.0,226.9378,227.177,226.878,227.0275,11482.0
2025-05-15 15:30:00,227.84,227.96,227.74,227.74,14518.0,227.0474,227.167,226.9478,226.9478,14518.0
2025-05-15 15:40:00,227.8,227.88,227.63,227.78,33361.0,227.0075,227.0873,226.8381,226.9876,33361.0
2025-05-15 15:50:00,227.78,228.17,227.64,228.02,113515.0,226.9876,227.3763,226.8481,227.2268,113515.0
2025-05-16 09:30:00,228.03,228.52,227.7,228.2,107559.0,227.2367,227.725,226.9079,227.4062,107559.0
2025-05-16 09:40:00,228.16,228.66,228.1,228.49,8985.0,227.3663,227.8646,227.3065,227.6951,8985.0
2025-05-16 09:50:00,228.61,228.62,227.94,228.18,13917.0,227.8147,227.8247,227.1471,227.3862,13917.0
2025-05-16 10:00:00,227.92,228.13,227.7,227.74,15937.0,227.1271,227.3364,226.9079,226.9478,15937.0
2025-05-16 10:10:00,227.81,227.92,227.36,227.41,12121.0,227.0175,227.1271,226.5691,226.6189,12121.0
2025-05-16 10:20:00,227.42,227.86,227.41,227.71,8917.0,226.6289,227.0673,226.6189,226.9179,8917.0
2025-05-16 10:30:00,227.79,228.53,227.71,228.2,12492.0,226.9976,227.735,226.9179,227.4062,12492.0
2025-05-16 10:40:00,228.31,228.62,228.15,228.5,15118.0,227.5158,227.8247,227.3563,227.7051,15118.0
2025-05-16 10:50:00,228.6,228.8,228.38,228.72,13590.0,227.8048,228.0041,227.5855,227.9243,13590.0
2025-05-16 11:00:00,228.72,229.06,228.72,228.96,14103.0,227.9243,228.2632,227.9243,228.1635,14103.0
2025-05-16 11:10:00,229.06,229.06,228.73,228.88,11234.0,228.2632,228.2632,227.9343,228.0838,11234.0
2025-05-16 11:20:00,228.77,228.78,228.65,228.67,13512.0,227.9742,227.9841,227.8546,227.8745,13512.0
2025-05-16 11:30:00,228.61,228.78,228.51,228.77,6388.0,227.8147,227.9841,227.7151,227.9742,6388.0
2025-05-16 11:40:00,228.69,228.73,228.41,228.46,18441.0,227.8944,227.9343,227.6154,227.6652,18441.0
2025-05-16 11:50:00,228.53,228.77,228.53,228.77,5121.0,227.735,227.9742,227.735,227.9742,5121.0
2025-05-16 12:00:00,228.71,228.86,228.66,228.72,13400.0,227.9144,228.0639,227.8646,227.9243,13400.0
2025-05-16 12:10:00,228.81,228.9,228.63,228.82,21943.0,228.014,228.1037,227.8347,228.024,21943.0
2025-05-16 12:20:00,228.89,229.16,228.77,229.16,14260.0,228.0938,228.3628,227.9742,228.3628,14260.0
2025-05-16 12:30:00,229.13,229.33,229.12,229.28,6644.0,228.3329,228.5322,228.323,228.4824,6644.0
2025-05-16 12:40:00,229.28,229.33,229.03,229.03,9194.0,228.4824,228.5322,228.2333,228.2333,9194.0
2025-05-16 12:50:00,229.03,229.32,228.99,229.25,5997.0,228.2333,228.5223,228.1934,228.4525,5997.0
2025-05-16 13:00:00,229.29,229.6,229.25,229.44,9511.0,228.4924,228.8013,228.4525,228.6418,9511.0
2025-05-16 13:10:00,229.35,229.4,229.15,229.31,6113.0,228.5522,228.602,228.3528,228.5123,6113.0
2025-05-16 13:20:00,229.31,229.4,229.13,229.21,4760.0,228.5123,228.602,228.3329,228.4126,4760.0
2025-05-16 13:30:00,229.27,229.36,229.18,229.32,8992.0,228.4724,228.5621,228.3827,228.5223,8992.0
2025-05-16 13:40:00,229.17,229.21,229.06,229.21,10432.0,228.3728,228.4126,228.2632,228.4126,10432.0
2025-05-16 13:50:00,229.21,229.51,229.17,229.25,4726.0,228.4126,228.7116,228.3728,228.4525,4726.0
2025-05-16 14:00:00,229.26,229.28,229.18,229.18,6281.0,228.4625,228.4824,228.3827,228.3827,6281.0
2025-05-16 14:10:00,229.17,229.26,229.02,229.08,18236.0,228.3728,228.4625,228.2233,228.2831,18236.0
2025-05-16 14:20:00,229.08,229.29,229.02,229.21,6511.0,228.2831,228.4924,228.2233,228.4126,6511.0
2025-05-16 14:30:00,229.29,229.41,229.24,229.41,9567.0,228.4924,228.6119,228.4425,228.6119,9567.0
2025-05-16 14:40:00,229.41,229.52,229.38,229.38,7315.0,228.6119,228.7216,228.582,228.582,7315.0
2025-05-16 14:50:00,229.36,229.45,229.24,229.27,6867.0,228.5621,228.6518,228.4425,228.4724,6867.0
2025-05-16 15:00:00,229.25,229.39,229.05,229.09,11705.0,228.4525,228.592,228.2532,228.2931,11705.0
2025-05-16 15:10:00,229.14,229.37,229.12,229.34,7825.0,228.3429,228.5721,228.323,228.5422,7825.0
2025-05-16 15:20:00,229.39,229.42,229.28,229.42,12582.0,228.592,228.6219,228.4824,228.6219,12582.0
2025-05-16 15:30:00,229.41,229.43,229.2,229.28,31453.0,228.6119,228.6319,228.4027,228.4824,31453.0
2025-05-16 15:40:00,229.3,229.47,229.19,229.36,27458.0,228.5023,228.6717,228.3927,228.5621,27458.0
2025-05-16 15:50:00,229.38,229.91,229.24,229.86,85952.0,228.582,229.1102,228.4425,229.0604,85952.0
2025-05-19 09:30:00,229.41,230.47,229.41,229.66,68013.0,228.6119,229.6683,228.6119,228.8611,68013.0
2025-05-19 09:40:00,229.68,230.45,229.65,230.34,26994.0,228.881,229.6483,228.8511,229.5387,26994.0
2025-05-19 09:50:00,230.44,230.86,230.39,230.81,4105.0,229.6384,230.0569,229.5885,230.0071,4105.0
2025-05-19 10:00:00,230.9,231.31,230.78,231.03,9517.0,230.0968,230.5053,229.9772,230.2263,9517.0
2025-05-19 10:10:00,230.92,231.07,230.74,230.93,9458.0,230.1167,230.2662,229.9373,230.1267,9458.0
2025-05-19 10:20:00,230.82,230.99,230.68,230.84,7299.0,230.017,230.1864,229.8775,230.037,7299.0
2025-05-19 10:30:00,230.88,231.25,230.88,231.22,12147.0,230.0768,230.4455,230.0768,230.4156,12147.0
2025-05-19 10:40:00,231.25,231.32,230.84,230.88,10976.0,230.4455,230.5153,230.037,230.0768,10976.0
2025-05-19 10:50:00,230.92,231.19,230.81,230.81,7841.0,230.1167,230.3858,230.0071,230.0071,7841.0
2025-05-19 11:00:00,230.94,231.06,230.83,230.99,2619.0,230.1366,230.2562,230.027,230.1864,2619.0
2025-05-19 11:10:00,231.02,231.33,231.02,231.3,4532.0,230.2163,230.5253,230.2163,230.4954,4532.0
2025-05-19 11:20:00,231.22,231.22,231.03,231.09,3063.0,230.4156,230.4156,230.2263,230.2861,3063.0
2025-05-19 11:30:00,231.06,231.3,230.99,231.3,3597.0,230.2562,230.4954,230.1864,230.4954,3597.0
2025-05-19 11:40:00,231.3,231.55,231.16,231.35,17378.0,230.4954,230.7445,230.3559,230.5452,17378.0
2025-05-19 11:50:00,231.33,231.33,231.25,231.26,807.0,230.5253,230.5253,230.4455,230.4555,807.0
2025-05-19 12:00:00,231.2,231.47,231.2,231.39,1925.0,230.3957,230.6648,230.3957,230.5851,1925.0
2025-05-19 12:10:00,231.46,231.54,231.41,231.45,5118.0,230.6548,230.7345,230.605,230.6448,5118.0
2025-05-19 12:20:00,231.54,231.76,231.38,231.66,7952.0,230.7345,230.9538,230.5751,230.8541,7952.0
2025-05-19 12:30:00,231.77,231.77,231.66,231.71,2397.0,230.9637,230.9637,230.8541,230.9039,2397.0
2025-05-19 12:40:00,231.66,231.78,231.54,231.78,3612.0,230.8541,230.9737,230.7345,230.9737,3612.0
2025-05-19 12:50:00,231.74,231.86,231.73,231.78,8959.0,230.9338,231.0534,230.9239,230.9737,8959.0
2025-05-19 13:00:00,231.85,232.0,231.75,231.87,2502.0,231.0435,231.1929,230.9438,231.0634,2502.0
2025-05-19 13:10:00,231.87,231.98,231.75,231.87,2999.0,231.0634,231.173,230.9438,231.0634,2999.0
2025-05-19 13:20:00,231.9,231.97,231.76,231.91,2822.0,231.0933,231.163,230.9538,231.1032,2822.0
2025-05-19 13:30:00,231.89,232.1,231.89,232.07,7356.0,231.0833,231.2926,231.0833,231.2627,7356.0
2025-05-19 13:40:00,232.07,232.07,231.8,232.01,7236.0,231.2627,231.2627,230.9936,231.2029,7236.0
2025-05-19 13:50:00,232.02,232.12,231.94,231.98,12343.0,231.2129,231.3125,231.1331,231.173,12343.0
2025-05-19 14:00:00,231.94,232.01,231.81,231.95,4891.0,231.1331,231.2029,231.0036,231.1431,4891.0
2025-05-19 14:10:00,231.81,231.96,231.76,231.86,8056.0,231.0036,231.1531,230.9538,231.0534,8056.0
2025-05-19 14:20:00,231.88,232.07,231.77,232.07,5423.0,231.0734,231.2627,230.9637,231.2627,5423.0
2025-05-19 14:30:00,232.02,232.2,232.01,232.07,23131.0,231.2129,231.3922,231.2029,231.2627,23131.0
2025-05-19 14:40:00,232.07,232.22,232.06,232.16,10996.0,231.2627,231.4122,231.2527,231.3524,10996.0
2025-05-19 14:50:00,232.17,232.19,231.95,232.08,15212.0,231.3623,231.3823,231.1431,231.2727,15212.0
2025-05-19 15:00:00,232.0,232.05,231.61,231.66,9422.0,231.1929,231.2428,230.8043,230.8541,9422.0
2025-05-19 15:10:00,231.67,231.67,231.45,231.46,9842.0,230.8641,230.8641,230.6448,230.6548,9842.0
2025-05-19 15:20:00,231.45,231.48,231.37,231.46,9438.0,230.6448,230.6747,230.5651,230.6548,9438.0
2025-05-19 15:30:00,231.44,231.6,231.41,231.6,15818.0,230.6349,230.7943,230.605,230.7943,15818.0
2025-05-19 15:40:00,231.54,231.95,231.5,231.85,35538.0,230.7345,231.1431,230.6947,231.0435,35538.0
2025-05-19 15:50:00,231.91,232.16,231.85,231.95,71003.0,231.1032,231.3524,231.0435,231.1431,71003.0
2025-05-20 09:30:00,232.21,233.3,232.21,233.02,64229.0,231.4022,232.4884,231.4022,232.2094,64229.0
2025-05-20 09:40:00,233.04,233.97,233.04,233.88,17858.0,232.2293,233.1561,232.2293,233.0664,17858.0
2025-05-20 09:50:00,233.83,234.31,233.83,234.01,23932.0,233.0166,233.4949,233.0166,233.1959,23932.0
2025-05-20 10:00:00,234.05,234.14,233.71,233.89,29136.0,233.2358,233.3255,232.897,233.0764,29136.0
2025-05-20 10:10:00,233.85,234.0,233.56,233.65,20971.0,233.0365,233.186,232.7475,232.8372,20971.0
2025-05-20 10:20:00,233.61,233.94,233.61,233.64,28084.0,232.7973,233.1262,232.7973,232.8272,28084.0
2025-05-20 10:30:00,233.75,233.97,233.46,233.65,20346.0,232.9368,233.1561,232.6479,232.8372,20346.0
2025-05-20 10:40:00,233.71,233.83,233.51,233.61,13671.0,232.897,233.0166,232.6977,232.7973,13671.0
2025-05-20 10:50:00,233.62,233.87,233.55,233.76,21891.0,232.8073,233.0564,232.7375,232.9468,21891.0
2025-05-20 11:00:00,233.76,233.76,233.47,233.65,16822.0,232.9468,232.9468,232.6578,232.8372,16822.0
2025-05-20 11:10:00,233.65,233.95,233.65,233.95,8377.0,232.8372,233.1361,232.8372,233.1361,8377.0
2025-05-20 11:20:00,233.95,234.0,233.77,233.77,14643.0,233.1361,233.186,232.9568,232.9568,14643.0
2025-05-20 11:30:00,233.76,233.95,233.38,233.39,14712.0,232.9468,233.1361,232.5681,232.5781,14712.0
2025-05-20 11:40:00,233.42,233.42,233.04,233.11,9163.0,232.608,232.608,232.2293,232.2991,9163.0
2025-05-20 11:50:00,233.08,233.21,232.97,233.12,8056.0,232.2692,232.3987,232.1596,232.309,8056.0
2025-05-20 12:00:00,233.12,233.16,232.9,232.92,9958.0,232.309,232.3489,232.0898,232.1097,9958.0
2025-05-20 12:10:00,232.96,232.98,232.79,232.82,15439.0,232.1496,232.1695,231.9802,232.0101,15439.0
2025-05-20 12:20:00,232.78,232.91,232.4,232.46,46730.0,231.9702,232.0998,231.5915,231.6513,46730.0
2025-05-20 12:30:00,232.46,232.74,232.38,232.7,16835.0,231.6513,231.9304,231.5716,231.8905,16835.0
2025-05-20 12:40:00,232.7,233.06,232.7,232.91,17073.0,231.8905,232.2492,231.8905,232.0998,17073.0
2025-05-20 12:50:00,232.9,233.06,232.9,233.02,5522.0,232.0898,232.2492,232.0898,232.2094,5522.0
2025-05-20 13:00:00,233.02,233.22,233.02,233.22,13983.0,232.2094,232.4087,232.2094,232.4087,13983.0
2025-05-20 13:10:00,233.22,233.36,233.17,233.33,7294.0,232.4087,232.5482,232.3589,232.5183,7294.0
2025-05-20 13:20:00,233.33,233.33,233.15,233.25,16717.0,232.5183,232.5183,232.3389,232.4386,16717.0
2025-05-20 13:30:00,233.25,233.42,233.24,233.42,4019.0,232.4386,232.608,232.4286,232.608,4019.0
2025-05-20 13:40:00,233.41,233.42,233.14,233.2,14526.0,232.598,232.608,232.329,232.3888,14526.0
2025-05-20 13:50:00,233.2,233.39,233.16,233.35,8686.0,232.3888,232.5781,232.3489,232.5382,8686.0
2025-05-20 14:00:00,233.35,233.45,233.29,233.38,5862.0,232.5382,232.6379,232.4784,232.5681,5862.0
2025-05-20 14:10:00,233.4,233.64,233.35,233.48,11891.0,232.5881,232.8272,232.5382,232.6678,11891.0
2025-05-20 14:20:00,233.43,233.49,233.23,233.23,20955.0,232.618,232.6777,232.4187,232.4187,20955.0
2025-05-20 14:30:00,233.22,233.3,233.02,233.26,23527.0,232.4087,232.4884,232.2094,232.4485,23527.0
2025-05-20 14:40:00,233.25,233.25,233.14,233.23,10932.0,232.4386,232.4386,232.329,232.4187,10932.0
2025-05-20 14:50:00,233.23,233.33,233.12,233.23,19292.0,232.4187,232.5183,232.309,232.4187,19292.0
2025-05-20 15:00:00,233.18,233.22,232.96,233.14,23175.0,232.3688,232.4087,232.1496,232.329,23175.0
2025-05-20 15:10:00,233.21,233.34,233.17,233.3,18396.0,232.3987,232.5283,232.3589,232.4884,18396.0
2025-05-20 15:20:00,233.26,233.39,233.21,233.29,17492.0,232.4485,232.5781,232.3987,232.4784,17492.0
2025-05-20 15:30:00,233.32,233.57,233.28,233.56,18196.0,232.5083,232.7575,232.4685,232.7475,18196.0
2025-05-20 15:40:00,233.56,233.66,233.45,233.57,38160.0,232.7475,232.8472,232.6379,232.7575,38160.0
2025-05-20 15:50:00,233.54,234.09,233.46,233.88,145097.0,232.7276,233.2757,232.6479,233.0664,145097.0
2025-05-21 09:30:00,234.09,235.3,233.62,234.87,59490.0,233.2757,234.4815,232.8073,234.0529,59490.0
2025-05-21 09:40:00,234.97,235.38,234.65,235.18,40521.0,234.1526,234.5612,233.8337,234.3619,40521.0
2025-05-21 09:50:00,235.18,235.21,234.8,234.95,18407.0,234.3619,234.3918,233.9832,234.1327,18407.0
2025-05-21 10:00:00,234.94,235.46,234.94,235.05,19301.0,234.1227,234.6409,234.1227,234.2323,19301.0
2025-05-21 10:10:00,234.92,234.96,234.54,234.64,18643.0,234.1028,234.1426,233.7241,233.8237,18643.0
2025-05-21 10:20:00,234.62,234.77,234.07,234.07,15253.0,233.8038,233.9533,233.2557,233.2557,15253.0
2025-05-21 10:30:00,234.01,234.11,233.78,234.04,13938.0,233.1959,233.2956,232.9667,233.2258,13938.0
2025-05-21 10:40:00,234.04,234.18,233.44,233.63,12052.0,233.2258,233.3653,232.6279,232.8173,12052.0
2025-05-21 10:50:00,233.73,233.87,233.56,233.56,14207.0,232.9169,233.0564,232.7475,232.7475,14207.0
2025-05-21 11:00:00,233.61,234.17,233.38,234.07,18287.0,232.7973,233.3554,232.5681,233.2557,18287.0
2025-05-21 11:10:00,234.06,234.2,233.92,234.06,12125.0,233.2458,233.3853,233.1063,233.2458,12125.0
2025-05-21 11:20:00,234.08,234.17,234.02,234.06,10012.0,233.2657,233.3554,233.2059,233.2458,10012.0
2025-05-21 11:30:00,233.98,234.14,233.86,234.08,18361.0,233.166,233.3255,233.0465,233.2657,18361.0
2025-05-21 11:40:00,234.09,234.23,234.06,234.06,8353.0,233.2757,233.4152,233.2458,233.2458,8353.0
2025-05-21 11:50:00,234.06,234.23,233.96,233.96,14860.0,233.2458,233.4152,233.1461,233.1461,14860.0
2025-05-21 12:00:00,234.03,234.03,233.8,233.8,11290.0,233.2159,233.2159,232.9867,232.9867,11290.0
2025-05-21 12:10:00,233.9,234.14,233.67,234.07,18903.0,233.0863,233.3255,232.8571,233.2557,18903.0
2025-05-21 12:20:00,234.13,234.16,234.01,234.04,7967.0,233.3155,233.3454,233.1959,233.2258,7967.0
2025-05-21 12:30:00,234.1,234.28,234.1,234.28,5392.0,233.2856,233.465,233.2856,233.465,5392.0
2025-05-21 12:40:00,234.28,234.54,234.26,234.52,13769.0,233.465,233.7241,233.4451,233.7042,13769.0
2025-05-21 12:50:00,234.54,234.84,234.48,234.84,9216.0,233.7241,234.0231,233.6643,234.0231,9216.0
2025-05-21 13:00:00,234.83,235.09,234.83,234.87,33329.0,234.0131,234.2722,234.0131,234.0529,33329.0
2025-05-21 13:10:00,234.9,234.9,234.04,234.04,25208.0,234.0828,234.0828,233.2258,233.2258,25208.0
2025-05-21 13:20:00,234.17,234.17,233.73,233.79,11187.0,233.3554,233.3554,232.9169,232.9767,11187.0
2025-05-21 13:30:00,233.86,234.41,233.63,234.38,20011.0,233.0465,233.5945,232.8173,233.5647,20011.0
2025-05-21 13:40:00,234.34,234.46,234.27,234.4,20090.0,233.5248,233.6444,233.455,233.5846,20090.0
2025-05-21 13:50:00,234.52,234.63,234.34,234.52,30096.0,233.7042,233.8138,233.5248,233.7042,30096.0
2025-05-21 14:00:00,234.57,234.57,233.68,233.82,23794.0,233.754,233.754,232.8671,233.0066,23794.0
2025-05-21 14:10:00,233.73,233.73,233.36,233.57,10679.0,232.9169,232.9169,232.5482,232.7575,10679.0
2025-05-21 14:20:00,233.63,234.02,233.52,234.02,11748.0,232.8173,233.2059,232.7076,233.2059,11748.0
2025-05-21 14:30:00,234.04,234.18,233.86,233.97,11420.0,233.2258,233.3653,233.0465,233.1561,11420.0
2025-05-21 14:40:00,233.97,234.08,233.57,233.73,11350.0,233.1561,233.2657,232.7575,232.9169,11350.0
2025-05-21 14:50:00,233.66,233.85,233.64,233.81,10692.0,232.8472,233.0365,232.8272,232.9966,10692.0
2025-05-21 15:00:00,233.79,233.92,233.64,233.68,14798.0,232.9767,233.1063,232.8272,232.8671,14798.0
2025-05-21 15:10:00,233.68,234.11,233.64,234.02,19737.0,232.8671,233.2956,232.8272,233.2059,19737.0
2025-05-21 15:20:00,234.0,234.06,233.76,233.81,21252.0,233.186,233.2458,232.9468,232.9966,21252.0
2025-05-21 15:30:00,233.81,234.28,233.72,234.28,30889.0,232.9966,233.465,232.9069,233.465,30889.0
2025-05-21 15:40:00,234.27,234.51,234.2,234.39,37993.0,233.455,233.6942,233.3853,233.5746,37993.0
2025-05-21 15:50:00,234.34,234.43,234.03,234.04,148803.0,233.5248,233.6145,233.2159,233.2258,148803.0
2025-05-22 09:30:00,233.5,234.68,233.5,234.46,49653.0,232.6877,233.8636,232.6877,233.6444,49653.0
2025-05-22 09:40:00,234.45,234.83,234.02,234.02,52487.0,233.6344,234.0131,233.2059,233.2059,52487.0
2025-05-22 09:50:00,234.07,234.15,233.09,233.16,25953.0,233.2557,233.3355,232.2791,232.3489,25953.0
2025-05-22 10:00:00,233.23,233.34,232.79,232.93,26450.0,232.4187,232.5283,231.9802,232.1197,26450.0
2025-05-22 10:10:00,232.93,233.19,232.49,232.74,27224.0,232.1197,232.3788,231.6812,231.9304,27224.0
2025-05-22 10:20:00,232.72,232.72,232.29,232.43,25825.0,231.9104,231.9104,231.4819,231.6214,25825.0
2025-05-22 10:30:00,232.5,232.52,231.71,231.84,14734.0,231.6912,231.7111,230.9039,231.0335,14734.0
2025-05-22 10:40:00,231.86,232.55,231.85,232.3,26331.0,231.0534,231.741,231.0435,231.4919,26331.0
2025-05-22 10:50:00,232.3,232.55,232.14,232.55,13674.0,231.4919,231.741,231.3324,231.741,13674.0
2025-05-22 11:00:00,232.6,232.84,232.43,232.45,29882.0,231.7908,232.03,231.6214,231.6414,29882.0
2025-05-22 11:10:00,232.46,232.52,232.1,232.34,18733.0,231.6513,231.7111,231.2926,231.5318,18733.0
2025-05-22 11:20:00,232.39,232.91,232.33,232.67,19575.0,231.5816,232.0998,231.5218,231.8606,19575.0
2025-05-22 11:30:00,232.65,232.92,232.43,232.82,12316.0,231.8407,232.1097,231.6214,232.0101,12316.0
2025-05-22 11:40:00,232.76,232.96,232.66,232.9,7561.0,231.9503,232.1496,231.8506,232.0898,7561.0
2025-05-22 11:50:00,232.91,233.09,232.89,232.94,8809.0,232.0998,232.2791,232.0798,232.1297,8809.0
2025-05-22 12:00:00,232.97,232.97,232.78,232.88,7282.0,232.1596,232.1596,231.9702,232.0699,7282.0
2025-05-22 12:10:00,232.88,233.09,232.75,232.76,11534.0,232.0699,232.2791,231.9403,231.9503,11534.0
2025-05-22 12:20:00,232.72,232.83,232.54,232.63,7748.0,231.9104,232.02,231.7311,231.8207,7748.0
2025-05-22 12:30:00,232.57,233.06,232.57,233.06,9780.0,231.761,232.2492,231.761,232.2492,9780.0
2025-05-22 12:40:00,233.06,233.12,232.74,232.74,12299.0,232.2492,232.309,231.9304,231.9304,12299.0
2025-05-22 12:50:00,232.64,232.74,232.45,232.46,5539.0,231.8307,231.9304,231.6414,231.6513,5539.0
2025-05-22 13:00:00,232.45,232.56,232.29,232.31,9496.0,231.6414,231.751,231.4819,231.5019,9496.0
2025-05-22 13:10:00,232.3,232.79,232.28,232.79,4874.0,231.4919,231.9802,231.472,231.9802,4874.0
2025-05-22 13:20:00,232.78,233.31,232.77,233.25,10769.0,231.9702,232.4984,231.9603,232.4386,10769.0
2025-05-22 13:30:00,233.24,233.38,233.16,233.33,22333.0,232.4286,232.5681,232.3489,232.5183,22333.0
2025-05-22 13:40:00,233.33,233.59,233.28,233.53,11801.0,232.5183,232.7774,232.4685,232.7176,11801.0
2025-05-22 13:50:00,233.53,233.83,233.48,233.75,10576.0,232.7176,233.0166,232.6678,232.9368,10576.0
2025-05-22 14:00:00,233.86,234.13,233.86,234.09,11542.0,233.0465,233.3155,233.0465,233.2757,11542.0
2025-05-22 14:10:00,233.98,234.17,233.92,234.12,8087.0,233.166,233.3554,233.1063,233.3056,8087.0
2025-05-22 14:20:00,234.17,234.28,234.1,234.14,11104.0,233.3554,233.465,233.2856,233.3255,11104.0
2025-05-22 14:30:00,234.15,234.21,233.96,233.98,9956.0,233.3355,233.3952,233.1461,233.166,9956.0
2025-05-22 14:40:00,233.98,234.11,233.89,234.0,10937.0,233.166,233.2956,233.0764,233.186,10937.0
2025-05-22 14:50:00,234.02,234.24,234.0,234.06,17661.0,233.2059,233.4251,233.186,233.2458,17661.0
2025-05-22 15:00:00,234.11,234.16,233.92,233.93,11080.0,233.2956,233.3454,233.1063,233.1162,11080.0
2025-05-22 15:10:00,233.96,234.06,233.92,233.97,14057.0,233.1461,233.2458,233.1063,233.1561,14057.0
2025-05-22 15:20:00,234.03,234.27,234.01,234.26,24628.0,233.2159,233.455,233.1959,233.4451,24628.0
2025-05-22 15:30:00,234.26,234.34,233.89,234.05,26950.0,233.4451,233.5248,233.0764,233.2358,26950.0
2025-05-22 15:40:00,234.05,234.18,233.79,233.91,36685.0,233.2358,233.3653,232.9767,233.0963,36685.0
2025-05-22 15:50:00,233.98,234.1,233.18,233.23,125725.0,233.166,233.2856,232.3688,232.4187,125725.0
2025-05-23 09:30:00,236.0,236.0,233.48,233.49,48019.0,235.179,235.179,232.6678,232.6777,48019.0
2025-05-23 09:40:00,233.47,233.82,233.01,233.82,7065.0,232.6578,233.0066,232.1994,233.0066,7065.0
2025-05-23 09:50:00,233.68,234.09,233.42,233.84,26047.0,232.8671,233.2757,232.608,233.0265,26047.0
2025-05-23 10:00:00,233.91,234.93,233.73,234.62,41724.0,233.0963,234.1127,232.9169,233.8038,41724.0
2025-05-23 10:10:00,234.62,235.06,234.34,234.43,27119.0,233.8038,234.2423,233.5248,233.6145,27119.0
2025-05-23 10:20:00,234.44,234.77,234.39,234.59,8269.0,233.6244,233.9533,233.5746,233.7739,8269.0
2025-05-23 10:30:00,234.56,235.05,234.49,235.05,12177.0,233.744,234.2323,233.6743,234.2323,12177.0
2025-05-23 10:40:00,235.05,235.48,235.05,235.17,19989.0,234.2323,234.6608,234.2323,234.3519,19989.0
2025-05-23 10:50:00,235.11,235.11,234.71,234.94,9189.0,234.2921,234.2921,233.8935,234.1227,9189.0
2025-05-23 11:00:00,235.02,235.32,234.86,235.3,9197.0,234.2024,234.5014,234.043,234.4815,9197.0
2025-05-23 11:10:00,235.35,235.77,235.19,235.75,13068.0,234.5313,234.9498,234.3718,234.9299,13068.0
2025-05-23 11:20:00,235.83,236.16,235.83,236.09,25001.0,235.0096,235.3385,235.0096,235.2687,25001.0
2025-05-23 11:30:00,236.15,236.44,235.98,236.44,5696.0,235.3285,235.6175,235.1591,235.6175,5696.0
2025-05-23 11:40:00,236.4,236.5,236.24,236.29,15781.0,235.5776,235.6773,235.4182,235.468,15781.0
2025-05-23 11:50:00,236.4,236.4,235.97,236.1,15715.0,235.5776,235.5776,235.1491,235.2787,15715.0
2025-05-23 12:00:00,236.06,236.24,235.91,235.96,23171.0,235.2388,235.4182,235.0893,235.1392,23171.0
2025-05-23 12:10:00,235.96,236.03,235.87,235.93,6026.0,235.1392,235.2089,235.0495,235.1093,6026.0
2025-05-23 12:20:00,235.99,236.41,235.98,236.27,8755.0,235.1691,235.5876,235.1591,235.4481,8755.0
2025-05-23 12:30:00,236.27,236.4,235.99,236.29,9994.0,235.4481,235.5776,235.1691,235.468,9994.0
2025-05-23 12:40:00,236.34,236.51,236.22,236.36,8475.0,235.5178,235.6872,235.3983,235.5378,8475.0
2025-05-23 12:50:00,236.43,236.54,236.29,236.39,6551.0,235.6075,235.7171,235.468,235.5677,6551.0
2025-05-23 13:00:00,236.35,236.54,236.29,236.3,2839.0,235.5278,235.7171,235.468,235.478,2839.0
2025-05-23 13:10:00,236.39,236.69,236.35,236.66,5257.0,235.5677,235.8666,235.5278,235.8367,5257.0
2025-05-23 13:20:00,236.74,236.9,236.69,236.79,6996.0,235.9164,236.0759,235.8666,235.9663,6996.0
2025-05-23 13:30:00,236.83,236.83,236.68,236.72,5558.0,236.0061,236.0061,235.8567,235.8965,5558.0
2025-05-23 13:40:00,236.71,236.85,236.62,236.8,6106.0,235.8865,236.0261,235.7969,235.9762,6106.0
2025-05-23 13:50:00,236.85,236.96,236.66,236.71,4184.0,236.0261,236.1357,235.8367,235.8865,4184.0
2025-05-23 14:00:00,236.8,237.1,236.77,237.05,8905.0,235.9762,236.2752,235.9463,236.2254,8905.0
2025-05-23 14:10:00,237.01,237.1,236.83,236.92,14732.0,236.1855,236.2752,236.0061,236.0958,14732.0
2025-05-23 14:20:00,236.82,237.0,236.73,236.88,6826.0,235.9962,236.1755,235.9065,236.056,6826.0
2025-05-23 14:30:00,236.96,237.26,236.96,236.97,6267.0,236.1357,236.4346,236.1357,236.1456,6267.0
2025-05-23 14:40:00,237.01,237.19,236.95,237.06,7481.0,236.1855,236.3649,236.1257,236.2353,7481.0
2025-05-23 14:50:00,237.02,237.24,237.02,237.18,6480.0,236.1955,236.4147,236.1955,236.3549,6480.0
2025-05-23 15:00:00,237.12,237.22,237.04,237.2,5293.0,236.2951,236.3948,236.2154,236.3748,5293.0
2025-05-23 15:10:00,237.19,237.34,237.16,237.18,8242.0,236.3649,236.5144,236.335,236.3549,8242.0
2025-05-23 15:20:00,237.16,237.16,236.78,236.8,5873.0,236.335,236.335,235.9563,235.9762,5873.0
2025-05-23 15:30:00,236.81,237.27,236.78,237.25,16750.0,235.9862,236.4446,235.9563,236.4247,16750.0
2025-05-23 15:40:00,237.25,237.29,236.93,236.97,11659.0,236.4247,236.4645,236.1058,236.1456,11659.0
2025-05-23 15:50:00,236.87,237.14,236.48,236.81,105035.0,236.046,236.3151,235.6573,235.9862,105035.0
2025-05-27 09:30:00,236.81,237.8,236.5,237.1,106217.0,235.9862,236.9728,235.6773,236.2752,106217.0
2025-05-27 09:40:00,237.05,237.78,236.93,237.78,34511.0,236.2254,236.9528,236.1058,236.9528,34511.0
2025-05-27 09:50:00,237.66,237.66,236.68,236.96,38480.0,236.8332,236.8332,235.8567,236.1357,38480.0
2025-05-27 10:00:00,236.97,237.22,236.54,236.75,8909.0,236.1456,236.3948,235.7171,235.9264,8909.0
2025-05-27 10:10:00,236.75,237.37,236.75,237.09,23472.0,235.9264,236.5443,235.9264,236.2652,23472.0
2025-05-27 10:20:00,237.08,237.52,237.0,237.14,11189.0,236.2553,236.6937,236.1755,236.3151,11189.0
2025-05-27 10:30:00,237.17,237.46,237.11,237.34,51413.0,236.3449,236.6339,236.2852,236.5144,51413.0
2025-05-27 10:40:00,237.3,238.0,237.26,237.96,41227.0,236.4745,237.1721,236.4346,237.1322,41227.0
2025-05-27 10:50:00,238.02,238.05,237.61,237.69,16972.0,237.192,237.2219,236.7834,236.8631,16972.0
2025-05-27 11:00:00,237.63,237.67,237.13,237.13,7254.0,236.8033,236.8432,236.3051,236.3051,7254.0
2025-05-27 11:10:00,237.0,237.2,236.87,236.98,15379.0,236.1755,236.3748,236.046,236.1556,15379.0
2025-05-27 11:20:00,236.94,237.14,236.72,237.1,15745.0,236.1157,236.3151,235.8965,236.2752,15745.0
2025-05-27 11:30:00,237.1,237.47,237.1,237.47,8923.0,236.2752,236.6439,236.2752,236.6439,8923.0
2025-05-27 11:40:00,237.41,237.53,237.28,237.29,4431.0,236.5841,236.7037,236.4546,236.4645,4431.0
2025-05-27 11:50:00,237.19,237.27,237.1,237.17,10093.0,236.3649,236.4446,236.2752,236.3449,10093.0
2025-05-27 12:00:00,237.17,237.43,237.15,237.27,15958.0,236.3449,236.604,236.325,236.4446,15958.0
2025-05-27 12:10:00,237.26,237.26,236.81,236.9,2754.0,236.4346,236.4346,235.9862,236.0759,2754.0
2025-05-27 12:20:00,236.92,237.01,236.77,236.93,10926.0,236.0958,236.1855,235.9463,236.1058,10926.0
2025-05-27 12:30:00,236.92,237.15,236.84,237.13,9566.0,236.0958,236.325,236.0161,236.3051,9566.0
2025-05-27 12:40:00,237.11,237.16,236.9,236.9,5610.0,236.2852,236.335,236.0759,236.0759,5610.0
2025-05-27 12:50:00,236.87,237.22,236.87,237.05,9196.0,236.046,236.3948,236.046,236.2254,9196.0
2025-05-27 13:00:00,237.16,237.19,236.85,236.93,3902.0,236.335,236.3649,236.0261,236.1058,3902.0
2025-05-27 13:10:00,236.92,237.0,236.86,236.94,3230.0,236.0958,236.1755,236.036,236.1157,3230.0
2025-05-27 13:20:00,236.93,237.0,236.79,236.83,4766.0,236.1058,236.1755,235.9663,236.0061,4766.0
2025-05-27 13:30:00,236.87,237.16,236.83,237.16,10296.0,236.046,236.335,236.0061,236.335,10296.0
2025-05-27 13:40:00,237.14,237.23,237.1,237.21,4925.0,236.3151,236.4047,236.2752,236.3848,4925.0
2025-05-27 13:50:00,237.24,237.39,237.22,237.3,26092.0,236.4147,236.5642,236.3948,236.4745,26092.0
2025-05-27 14:00:00,237.34,237.62,237.3,237.54,11997.0,236.5144,236.7934,236.4745,236.7137,11997.0
2025-05-27 14:10:00,237.62,237.8,237.5,237.6,41288.0,236.7934,236.9728,236.6738,236.7735,41288.0
2025-05-27 14:20:00,237.54,237.74,237.52,237.68,6489.0,236.7137,236.913,236.6937,236.8532,6489.0
2025-05-27 14:30:00,237.69,237.77,237.64,237.74,11048.0,236.8631,236.9429,236.8133,236.913,11048.0
2025-05-27 14:40:00,237.73,238.0,237.72,237.73,15240.0,236.903,237.1721,236.893,236.903,15240.0
2025-05-27 14:50:00,237.9,237.9,237.61,237.83,11461.0,237.0724,237.0724,236.7834,237.0027,11461.0
2025-05-27 15:00:00,237.81,238.1,237.74,237.99,9909.0,236.9827,237.2717,236.913,237.1621,9909.0
2025-05-27 15:10:00,237.99,238.11,237.98,238.09,9570.0,237.1621,237.2817,237.1521,237.2617,9570.0
2025-05-27 15:20:00,238.06,238.19,237.93,237.93,25566.0,237.2319,237.3614,237.1023,237.1023,25566.0
2025-05-27 15:30:00,238.0,238.12,237.93,238.03,37874.0,237.1721,237.2916,237.1023,237.202,37874.0
2025-05-27 15:40:00,237.99,238.07,237.63,237.68,26838.0,237.1621,237.2418,236.8033,236.8532,26838.0
2025-05-27 15:50:00,237.67,238.16,237.61,238.14,124853.0,236.8432,237.3315,236.7834,237.3116,124853.0
2025-05-28 09:30:00,237.89,238.0,237.01,237.64,22344.0,237.0624,237.1721,236.1855,236.8133,22344.0
2025-05-28 09:40:00,237.62,238.13,237.62,238.08,13987.0,236.7934,237.3016,236.7934,237.2518,13987.0
2025-05-28 09:50:00,238.09,238.28,237.85,238.08,28201.0,237.2617,237.4511,237.0226,237.2518,28201.0
2025-05-28 10:00:00,238.18,238.28,237.89,237.94,10854.0,237.3514,237.4511,237.0624,237.1123,10854.0
2025-05-28 10:10:00,237.93,238.02,237.69,237.76,40881.0,237.1023,237.192,236.8631,236.9329,40881.0
2025-05-28 10:20:00,237.75,238.07,237.75,237.96,12262.0,236.9229,237.2418,236.9229,237.1322,12262.0
2025-05-28 10:30:00,238.02,238.35,237.92,238.02,9304.0,237.192,237.5208,237.0923,237.192,9304.0
2025-05-28 10:40:00,238.03,238.06,237.38,237.46,28618.0,237.202,237.2319,236.5542,236.6339,28618.0
2025-05-28 10:50:00,237.46,237.46,237.08,237.24,7293.0,236.6339,236.6339,236.2553,236.4147,7293.0
2025-05-28 11:00:00,237.24,237.45,236.97,236.97,9140.0,236.4147,236.624,236.1456,236.1456,9140.0
2025-05-28 11:10:00,236.99,237.16,236.8,237.16,15201.0,236.1656,236.335,235.9762,236.335,15201.0
2025-05-28 11:20:00,237.15,237.4,236.92,237.04,31677.0,236.325,236.5741,236.0958,236.2154,31677.0
2025-05-28 11:30:00,237.09,237.23,237.0,237.0,14435.0,236.2652,236.4047,236.1755,236.1755,14435.0
2025-05-28 11:40:00,237.06,237.35,237.06,237.25,17552.0,236.2353,236.5243,236.2353,236.4247,17552.0
2025-05-28 11:50:00,237.34,237.54,237.22,237.54,10880.0,236.5144,236.7137,236.3948,236.7137,10880.0
2025-05-28 12:00:00,237.59,237.99,237.56,237.9,12568.0,236.7635,237.1621,236.7336,237.0724,12568.0
2025-05-28 12:10:00,237.89,237.94,237.74,237.93,7763.0,237.0624,237.1123,236.913,237.1023,7763.0
2025-05-28 12:20:00,237.93,237.93,237.67,237.8,7557.0,237.1023,237.1023,236.8432,236.9728,7557.0
2025-05-28 12:30:00,237.82,238.01,237.79,237.98,8172.0,236.9927,237.182,236.9628,237.1521,8172.0
2025-05-28 12:40:00,237.96,238.33,237.95,238.26,13129.0,237.1322,237.5009,237.1222,237.4312,13129.0
2025-05-28 12:50:00,238.23,238.26,238.04,238.13,5193.0,237.4013,237.4312,237.2119,237.3016,5193.0
2025-05-28 13:00:00,238.13,238.34,238.13,238.31,9463.0,237.3016,237.5109,237.3016,237.481,9463.0
2025-05-28 13:10:00,238.25,238.31,238.18,238.25,25005.0,237.4212,237.481,237.3514,237.4212,25005.0
2025-05-28 13:20:00,238.25,238.31,238.1,238.25,9195.0,237.4212,237.481,237.2717,237.4212,9195.0
2025-05-28 13:30:00,238.21,238.24,237.92,237.97,11900.0,237.3813,237.4112,237.0923,237.1422,11900.0
2025-05-28 13:40:00,237.95,237.95,237.7,237.72,13226.0,237.1222,237.1222,236.8731,236.893,13226.0
2025-05-28 13:50:00,237.69,237.71,237.41,237.41,8653.0,236.8631,236.8831,236.5841,236.5841,8653.0
2025-05-28 14:00:00,237.46,237.71,237.39,237.39,12387.0,236.6339,236.8831,236.5642,236.5642,12387.0
2025-05-28 14:10:00,237.4,237.58,237.4,237.56,22060.0,236.5741,236.7535,236.5741,236.7336,22060.0
2025-05-28 14:20:00,237.54,237.73,237.43,237.7,15762.0,236.7137,236.903,236.604,236.8731,15762.0
2025-05-28 14:30:00,237.73,237.76,237.66,237.69,10676.0,236.903,236.9329,236.8332,236.8631,10676.0
2025-05-28 14:40:00,237.69,237.81,237.65,237.68,10291.0,236.8631,236.9827,236.8233,236.8532,10291.0
2025-05-28 14:50:00,237.66,237.69,237.14,237.47,15613.0,236.8332,236.8631,236.3151,236.6439,15613.0
2025-05-28 15:00:00,237.53,237.72,237.5,237.58,7454.0,236.7037,236.893,236.6738,236.7535,7454.0
2025-05-28 15:10:00,237.66,237.66,237.43,237.56,31997.0,236.8332,236.8332,236.604,236.7336,31997.0
2025-05-28 15:20:00,237.58,237.59,237.29,237.35,14456.0,236.7535,236.7635,236.4645,236.5243,14456.0
2025-05-28 15:30:00,237.35,237.37,237.22,237.3,16944.0,236.5243,236.5443,236.3948,236.4745,16944.0
2025-05-28 15:40:00,237.3,237.56,237.26,237.46,23354.0,236.4745,236.7336,236.4346,236.6339,23354.0
2025-05-28 15:50:00,237.41,237.46,236.94,237.22,107559.0,236.5841,236.6339,236.1157,236.3948,107559.0
2025-05-29 09:30:00,235.9,236.4,235.21,236.03,46580.0,235.0794,235.5776,234.3918,235.2089,46580.0
2025-05-29 09:40:00,236.2,236.98,236.0,236.93,20459.0,235.3783,236.1556,235.179,236.1058,20459.0
2025-05-29 09:50:00,236.78,237.26,236.72,237.17,13373.0,235.9563,236.4346,235.8965,236.3449,13373.0
2025-05-29 10:00:00,237.08,237.73,237.0,237.47,14482.0,236.2553,236.903,236.1755,236.6439,14482.0
2025-05-29 10:10:00,237.68,237.77,236.87,236.88,11239.0,236.8532,236.9429,236.046,236.056,11239.0
2025-05-29 10:20:00,236.85,237.35,236.77,237.31,6056.0,236.0261,236.5243,235.9463,236.4845,6056.0
2025-05-29 10:30:00,237.35,237.39,236.99,237.0,12452.0,236.5243,236.5642,236.1656,236.1755,12452.0
2025-05-29 10:40:00,236.97,237.06,236.51,236.83,8789.0,236.1456,236.2353,235.6872,236.0061,8789.0
2025-05-29 10:50:00,236.67,236.96,236.67,236.88,4040.0,235.8467,236.1357,235.8467,236.056,4040.0
2025-05-29 11:00:00,236.78,236.86,236.44,236.8,10116.0,235.9563,236.036,235.6175,235.9762,10116.0
2025-05-29 11:10:00,236.74,236.91,236.34,236.43,9569.0,235.9164,236.0859,235.5178,235.6075,9569.0
2025-05-29 11:20:00,236.42,236.85,236.41,236.55,11136.0,235.5976,236.0261,235.5876,235.7271,11136.0
2025-05-29 11:30:00,236.55,236.55,236.0,236.05,5724.0,235.7271,235.7271,235.179,235.2288,5724.0
2025-05-29 11:40:00,236.11,236.13,235.89,236.01,14130.0,235.2886,235.3086,235.0694,235.189,14130.0
2025-05-29 11:50:00,236.07,236.45,235.7,235.87,9914.0,235.2488,235.6275,234.8801,235.0495,9914.0
2025-05-29 12:00:00,235.87,236.28,235.67,236.14,6505.0,235.0495,235.458,234.8502,235.3185,6505.0
2025-05-29 12:10:00,236.13,236.47,236.03,236.4,2954.0,235.3086,235.6474,235.2089,235.5776,2954.0
2025-05-29 12:20:00,236.45,236.68,236.44,236.63,5826.0,235.6275,235.8567,235.6175,235.8068,5826.0
2025-05-29 12:30:00,236.66,236.81,236.57,236.58,4602.0,235.8367,235.9862,235.747,235.757,4602.0
2025-05-29 12:40:00,236.74,236.88,236.72,236.85,3030.0,235.9164,236.056,235.8965,236.0261,3030.0
2025-05-29 12:50:00,236.84,237.12,236.82,237.09,3093.0,236.0161,236.2951,235.9962,236.2652,3093.0
2025-05-29 13:00:00,237.01,237.17,236.8,236.86,4471.0,236.1855,236.3449,235.9762,236.036,4471.0
2025-05-29 13:10:00,236.87,236.97,236.75,236.75,6423.0,236.046,236.1456,235.9264,235.9264,6423.0
2025-05-29 13:20:00,236.9,237.1,236.88,237.09,8746.0,236.0759,236.2752,236.056,236.2652,8746.0
2025-05-29 13:30:00,237.11,237.14,236.9,237.08,7367.0,236.2852,236.3151,236.0759,236.2553,7367.0
2025-05-29 13:40:00,236.97,237.17,236.96,237.15,4744.0,236.1456,236.3449,236.1357,236.325,4744.0
2025-05-29 13:50:00,237.19,237.38,237.19,237.28,30161.0,236.3649,236.5542,236.3649,236.4546,30161.0
2025-05-29 14:00:00,237.27,237.35,237.18,237.24,6131.0,236.4446,236.5243,236.3549,236.4147,6131.0
2025-05-29 14:10:00,237.23,237.23,236.96,237.04,9486.0,236.4047,236.4047,236.1357,236.2154,9486.0
2025-05-29 14:20:00,237.03,237.39,236.96,237.22,11310.0,236.2054,236.5642,236.1357,236.3948,11310.0
2025-05-29 14:30:00,237.25,237.39,237.23,237.34,7292.0,236.4247,236.5642,236.4047,236.5144,7292.0
2025-05-29 14:40:00,237.35,237.65,237.35,237.61,11424.0,236.5243,236.8233,236.5243,236.7834,11424.0
2025-05-29 14:50:00,237.58,237.68,237.35,237.42,11063.0,236.7535,236.8532,236.5243,236.5941,11063.0
2025-05-29 15:00:00,237.44,237.56,237.34,237.4,8798.0,236.614,236.7336,236.5144,236.5741,8798.0
2025-05-29 15:10:00,237.43,237.59,237.4,237.54,9233.0,236.604,236.7635,236.5741,236.7137,9233.0
2025-05-29 15:20:00,237.58,237.62,237.47,237.56,8370.0,236.7535,236.7934,236.6439,236.7336,8370.0
2025-05-29 15:30:00,237.52,237.65,237.41,237.5,13662.0,236.6937,236.8233,236.5841,236.6738,13662.0
2025-05-29 15:40:00,237.5,237.99,237.48,237.82,20187.0,236.6738,237.1621,236.6539,236.9927,20187.0
2025-05-29 15:50:00,237.74,237.89,237.34,237.79,93865.0,236.913,237.0624,236.5144,236.9628,93865.0
2025-05-30 09:30:00,238.36,239.02,237.56,238.9,31538.0,237.5308,238.1885,236.7336,238.0689,31538.0
2025-05-30 09:40:00,238.86,239.1,238.51,238.51,10033.0,238.0291,238.2682,237.6803,237.6803,10033.0
2025-05-30 09:50:00,238.53,239.15,238.53,238.91,16720.0,237.7002,238.3181,237.7002,238.0789,16720.0
2025-05-30 10:00:00,239.15,239.56,239.09,239.38,25870.0,238.3181,238.7266,238.2583,238.5473,25870.0
2025-05-30 10:10:00,239.38,239.51,239.23,239.49,4070.0,238.5473,238.6768,238.3978,238.6569,4070.0
2025-05-30 10:20:00,239.56,239.65,239.21,239.24,10988.0,238.7266,238.8163,238.3779,238.4077,10988.0
2025-05-30 10:30:00,239.24,239.41,238.95,238.98,7283.0,238.4077,238.5772,238.1188,238.1487,7283.0
2025-05-30 10:40:00,238.88,239.1,238.76,239.07,11149.0,238.049,238.2682,237.9294,238.2383,11149.0
2025-05-30 10:50:00,239.16,239.19,238.83,238.9,10902.0,238.328,238.3579,237.9992,238.0689,10902.0
2025-05-30 11:00:00,238.83,239.13,238.74,239.02,28092.0,237.9992,238.2981,237.9095,238.1885,28092.0
2025-05-30 11:10:00,239.05,239.37,239.04,239.2,5725.0,238.2184,238.5373,238.2084,238.3679,5725.0
2025-05-30 11:20:00,239.2,239.36,239.19,239.24,9718.0,238.3679,238.5273,238.3579,238.4077,9718.0
2025-05-30 11:30:00,239.21,239.27,239.02,239.25,31599.0,238.3779,238.4376,238.1885,238.4177,31599.0
2025-05-30 11:40:00,239.25,239.25,239.02,239.22,15031.0,238.4177,238.4177,238.1885,238.3878,15031.0
2025-05-30 11:50:00,239.16,239.4,239.13,239.34,8993.0,238.328,238.5672,238.2981,238.5074,8993.0
2025-05-30 12:00:00,239.28,239.57,239.24,239.5,6672.0,238.4476,238.7366,238.4077,238.6668,6672.0
2025-05-30 12:10:00,239.5,239.65,239.1,239.19,10691.0,238.6668,238.8163,238.2682,238.3579,10691.0
2025-05-30 12:20:00,239.1,239.22,238.71,238.81,9553.0,238.2682,238.3878,237.8796,237.9792,9553.0
2025-05-30 12:30:00,238.81,239.3,238.72,239.28,20412.0,237.9792,238.4675,237.8896,238.4476,20412.0
2025-05-30 12:40:00,239.29,239.32,239.06,239.21,7890.0,238.4576,238.4875,238.2284,238.3779,7890.0
2025-05-30 12:50:00,239.2,239.35,239.2,239.31,7095.0,238.3679,238.5174,238.3679,238.4775,7095.0
2025-05-30 13:00:00,239.31,239.55,239.3,239.53,11273.0,238.4775,238.7167,238.4675,238.6967,11273.0
2025-05-30 13:10:00,239.52,239.73,239.44,239.73,12720.0,238.6868,238.896,238.6071,238.896,12720.0
2025-05-30 13:20:00,239.73,239.73,239.45,239.61,11681.0,238.896,238.896,238.617,238.7765,11681.0
2025-05-30 13:30:00,239.61,239.82,239.6,239.73,6865.0,238.7765,238.9857,238.7665,238.896,6865.0
2025-05-30 13:40:00,239.71,239.74,239.58,239.62,12340.0,238.8761,238.906,238.7466,238.7864,12340.0
2025-05-30 13:50:00,239.62,239.71,239.48,239.57,13924.0,238.7864,238.8761,238.6469,238.7366,13924.0
2025-05-30 14:00:00,239.58,240.28,239.56,240.13,30865.0,238.7466,239.4441,238.7266,239.2947,30865.0
2025-05-30 14:10:00,240.25,240.47,240.2,240.47,20722.0,239.4142,239.6335,239.3644,239.6335,20722.0
2025-05-30 14:20:00,240.42,240.44,240.19,240.28,14426.0,239.5836,239.6036,239.3544,239.4441,14426.0
2025-05-30 14:30:00,240.3,240.43,240.19,240.31,12548.0,239.4641,239.5936,239.3544,239.474,12548.0
2025-05-30 14:40:00,240.29,240.57,240.27,240.57,8861.0,239.4541,239.7331,239.4342,239.7331,8861.0
2025-05-30 14:50:00,240.58,240.74,240.52,240.6,17434.0,239.7431,239.9025,239.6833,239.763,17434.0
2025-05-30 15:00:00,240.63,240.85,240.6,240.74,21981.0,239.7929,240.0121,239.763,239.9025,21981.0
2025-05-30 15:10:00,240.73,241.09,240.71,241.09,19166.0,239.8926,240.2513,239.8726,240.2513,19166.0
2025-05-30 15:20:00,241.05,241.17,240.91,241.1,27822.0,240.2115,240.331,240.0719,240.2613,27822.0
2025-05-30 15:30:00,241.11,241.57,241.01,241.26,42792.0,240.2712,240.7296,240.1716,240.4207,42792.0
2025-05-30 15:40:00,241.26,241.29,240.8,241.0,49471.0,240.4207,240.4506,239.9623,240.1616,49471.0
2025-05-30 15:50:00,240.99,241.68,240.87,240.92,223480.0,240.1517,240.8393,240.0321,240.0819,223480.0
2025-06-02 09:30:00,239.08,239.52,238.5,238.77,57885.0,238.2483,238.6868,237.6703,237.9394,57885.0
2025-06-02 09:40:00,238.78,240.31,238.62,240.14,37681.0,237.9493,239.474,237.7899,239.3046,37681.0
2025-06-02 09:50:00,240.14,240.19,238.74,238.84,15735.0,239.3046,239.3544,237.9095,238.0091,15735.0
2025-06-02 10:00:00,238.84,240.12,238.72,239.99,27193.0,238.0091,239.2847,237.8896,239.1551,27193.0
2025-06-02 10:10:00,239.98,240.7,239.97,240.7,35308.0,239.1452,239.8627,239.1352,239.8627,35308.0
2025-06-02 10:20:00,240.56,240.71,240.15,240.71,13909.0,239.7232,239.8726,239.3146,239.8726,13909.0
2025-06-02 10:30:00,240.79,241.25,240.72,240.9,9306.0,239.9524,240.4108,239.8826,240.062,9306.0
2025-06-02 10:40:00,240.9,241.09,240.81,240.9,11903.0,240.062,240.2513,239.9723,240.062,11903.0
2025-06-02 10:50:00,240.9,241.22,240.81,240.95,35169.0,240.062,240.3809,239.9723,240.1118,35169.0
2025-06-02 11:00:00,240.94,240.96,240.69,240.96,10085.0,240.1018,240.1218,239.8527,240.1218,10085.0
2025-06-02 11:10:00,240.87,240.98,240.7,240.72,17974.0,240.0321,240.1417,239.8627,239.8826,17974.0
2025-06-02 11:20:00,240.71,240.88,240.17,240.29,24694.0,239.8726,240.042,239.3345,239.4541,24694.0
2025-06-02 11:30:00,240.17,240.23,239.96,240.12,11973.0,239.3345,239.3943,239.1252,239.2847,11973.0
2025-06-02 11:40:00,240.11,240.44,239.98,240.43,8494.0,239.2747,239.6036,239.1452,239.5936,8494.0
2025-06-02 11:50:00,240.36,240.53,240.35,240.51,14514.0,239.5239,239.6933,239.5139,239.6733,14514.0
2025-06-02 12:00:00,240.52,240.53,239.98,240.09,9243.0,239.6833,239.6933,239.1452,239.2548,9243.0
2025-06-02 12:10:00,240.06,240.31,239.99,240.08,13261.0,239.2249,239.474,239.1551,239.2448,13261.0
2025-06-02 12:20:00,240.04,240.11,239.77,239.86,12717.0,239.205,239.2747,238.9359,239.0256,12717.0
2025-06-02 12:30:00,239.89,239.97,239.83,239.9,4998.0,239.0555,239.1352,238.9957,239.0655,4998.0
2025-06-02 12:40:00,239.94,239.98,239.8,239.81,10084.0,239.1053,239.1452,238.9658,238.9758,10084.0
2025-06-02 12:50:00,239.9,240.16,239.86,240.16,8472.0,239.0655,239.3245,239.0256,239.3245,8472.0
2025-06-02 13:00:00,240.22,240.57,240.18,240.55,6706.0,239.3843,239.7331,239.3445,239.7132,6706.0
2025-06-02 13:10:00,240.55,240.61,240.34,240.38,9589.0,239.7132,239.773,239.5039,239.5438,9589.0
2025-06-02 13:20:00,240.38,240.38,240.09,240.13,15464.0,239.5438,239.5438,239.2548,239.2947,15464.0
2025-06-02 13:30:00,240.2,240.4,240.12,240.38,6229.0,239.3644,239.5637,239.2847,239.5438,6229.0
2025-06-02 13:40:00,240.38,240.42,240.16,240.34,5342.0,239.5438,239.5836,239.3245,239.5039,5342.0
2025-06-02 13:50:00,240.33,240.48,240.27,240.41,8677.0,239.494,239.6434,239.4342,239.5737,8677.0
2025-06-02 14:00:00,240.35,240.78,240.21,240.64,17227.0,239.5139,239.9424,239.3744,239.8029,17227.0
2025-06-02 14:10:00,240.64,240.82,240.54,240.8,10625.0,239.8029,239.9823,239.7032,239.9623,10625.0
2025-06-02 14:20:00,240.7,240.91,240.67,240.88,9095.0,239.8627,240.0719,239.8328,240.042,9095.0
2025-06-02 14:30:00,240.85,240.92,240.77,240.81,12713.0,240.0121,240.0819,239.9324,239.9723,12713.0
2025-06-02 14:40:00,240.78,240.99,240.68,240.99,19930.0,239.9424,240.1517,239.8427,240.1517,19930.0
2025-06-02 14:50:00,240.97,241.24,240.95,241.05,12668.0,240.1317,240.4008,240.1118,240.2115,12668.0
2025-06-02 15:00:00,241.04,241.25,241.04,241.22,10215.0,240.2015,240.4108,240.2015,240.3809,10215.0
2025-06-02 15:10:00,241.22,241.31,241.19,241.31,8608.0,240.3809,240.4705,240.351,240.4705,8608.0
2025-06-02 15:20:00,241.29,241.41,241.25,241.32,19618.0,240.4506,240.5702,240.4108,240.4805,19618.0
2025-06-02 15:30:00,241.32,241.49,241.19,241.41,39703.0,240.4805,240.6499,240.351,240.5702,39703.0
2025-06-02 15:40:00,241.44,241.55,241.36,241.39,28715.0,240.6001,240.7097,240.5204,240.5503,28715.0
2025-06-02 15:50:00,241.42,242.1,241.4,242.03,178914.0,240.5802,241.2578,240.5602,241.188,178914.0
2025-06-03 09:30:00,241.14,242.58,241.1,241.89,47051.0,240.3011,241.7361,240.2613,241.0485,47051.0
2025-06-03 09:40:00,241.85,241.85,240.69,240.73,12544.0,241.0087,241.0087,239.8527,239.8926,12544.0
2025-06-03 09:50:00,240.73,241.01,239.78,240.21,22064.0,239.8926,240.1716,238.9459,239.3744,22064.0
2025-06-03 10:00:00,240.35,240.75,239.68,240.55,16366.0,239.5139,239.9125,238.8462,239.7132,16366.0
2025-06-03 10:10:00,240.35,240.72,240.2,240.34,19293.0,239.5139,239.8826,239.3644,239.5039,19293.0
2025-06-03 10:20:00,240.21,240.44,240.02,240.44,13685.0,239.3744,239.6036,239.185,239.6036,13685.0
2025-06-03 10:30:00,240.53,240.6,240.23,240.24,24707.0,239.6933,239.763,239.3943,239.4043,24707.0
2025-06-03 10:40:00,240.24,240.89,240.23,240.74,37135.0,239.4043,240.052,239.3943,239.9025,37135.0
2025-06-03 10:50:00,240.69,240.74,240.21,240.35,25833.0,239.8527,239.9025,239.3744,239.5139,25833.0
2025-06-03 11:00:00,240.41,240.41,239.6,239.64,20830.0,239.5737,239.5737,238.7665,238.8064,20830.0
2025-06-03 11:10:00,239.71,239.8,239.27,239.38,11170.0,238.8761,238.9658,238.4376,238.5473,11170.0
2025-06-03 11:20:00,239.37,239.46,238.92,239.43,16415.0,238.5373,238.627,238.0889,238.5971,16415.0
2025-06-03 11:30:00,239.14,239.64,239.14,239.56,10523.0,238.3081,238.8064,238.3081,238.7266,10523.0
2025-06-03 11:40:00,239.56,239.82,239.54,239.74,6380.0,238.7266,238.9857,238.7067,238.906,6380.0
2025-06-03 11:50:00,239.68,239.99,239.67,239.84,40442.0,238.8462,239.1551,238.8363,239.0057,40442.0
2025-06-03 12:00:00,239.79,239.79,239.02,239.31,24356.0,238.9558,238.9558,238.1885,238.4775,24356.0
2025-06-03 12:10:00,239.43,239.8,239.3,239.4,25643.0,238.5971,238.9658,238.4675,238.5672,25643.0
2025-06-03 12:20:00,239.38,239.65,239.34,239.65,6262.0,238.5473,238.8163,238.5074,238.8163,6262.0
2025-06-03 12:30:00,239.7,239.99,239.62,239.94,6915.0,238.8661,239.1551,238.7864,239.1053,6915.0
2025-06-03 12:40:00,239.94,240.13,239.85,239.86,4516.0,239.1053,239.2947,239.0156,239.0256,4516.0
2025-06-03 12:50:00,239.83,240.23,239.83,240.12,7957.0,238.9957,239.3943,238.9957,239.2847,7957.0
2025-06-03 13:00:00,240.12,240.36,239.99,240.31,10088.0,239.2847,239.5239,239.1551,239.474,10088.0
2025-06-03 13:10:00,240.31,240.39,240.15,240.24,15038.0,239.474,239.5537,239.3146,239.4043,15038.0
2025-06-03 13:20:00,240.31,240.48,240.3,240.44,6013.0,239.474,239.6434,239.4641,239.6036,6013.0
2025-06-03 13:30:00,240.37,240.52,240.31,240.41,6358.0,239.5338,239.6833,239.474,239.5737,6358.0
2025-06-03 13:40:00,240.5,240.5,240.19,240.2,5668.0,239.6634,239.6634,239.3544,239.3644,5668.0
2025-06-03 13:50:00,240.16,240.25,239.99,240.09,10946.0,239.3245,239.4142,239.1551,239.2548,10946.0
2025-06-03 14:00:00,240.09,240.19,239.86,239.88,7930.0,239.2548,239.3544,239.0256,239.0455,7930.0
2025-06-03 14:10:00,239.84,240.16,239.76,240.08,7217.0,239.0057,239.3245,238.9259,239.2448,7217.0
2025-06-03 14:20:00,240.08,240.17,239.95,240.03,7227.0,239.2448,239.3345,239.1153,239.195,7227.0
2025-06-03 14:30:00,240.12,240.13,239.76,239.86,20831.0,239.2847,239.2947,238.9259,239.0256,20831.0
2025-06-03 14:40:00,239.85,240.09,239.84,240.06,11356.0,239.0156,239.2548,239.0057,239.2249,11356.0
2025-06-03 14:50:00,240.06,240.13,239.94,240.1,16790.0,239.2249,239.2947,239.1053,239.2648,16790.0
2025-06-03 15:00:00,240.15,240.24,240.01,240.24,17524.0,239.3146,239.4043,239.1751,239.4043,17524.0
2025-06-03 15:10:00,240.15,240.29,240.06,240.21,13136.0,239.3146,239.4541,239.2249,239.3744,13136.0
2025-06-03 15:20:00,240.25,240.3,240.07,240.24,13147.0,239.4142,239.4641,239.2349,239.4043,13147.0
2025-06-03 15:30:00,240.28,240.56,240.24,240.51,25888.0,239.4441,239.7232,239.4043,239.6733,25888.0
2025-06-03 15:40:00,240.51,240.51,240.01,240.05,41443.0,239.6733,239.6733,239.1751,239.2149,41443.0
2025-06-03 15:50:00,240.05,240.55,239.99,240.19,146239.0,239.2149,239.7132,239.1551,239.3544,146239.0
2025-06-04 09:30:00,240.0,240.45,238.83,238.89,22817.0,239.1651,239.6135,237.9992,238.059,22817.0
2025-06-04 09:40:00,238.81,239.21,238.6,238.93,10004.0,237.9792,238.3779,237.77,238.0988,10004.0
2025-06-04 09:50:00,238.84,239.32,238.84,239.18,6463.0,238.0091,238.4875,238.0091,238.348,6463.0
2025-06-04 10:00:00,239.13,240.23,239.0,239.88,12377.0,238.2981,239.3943,238.1686,239.0455,12377.0
2025-06-04 10:10:00,239.88,239.96,239.51,239.61,15786.0,239.0455,239.1252,238.6768,238.7765,15786.0
2025-06-04 10:20:00,239.47,240.04,239.47,239.87,6419.0,238.6369,239.205,238.6369,239.0356,6419.0
2025-06-04 10:30:00,239.76,240.09,239.58,239.94,27862.0,238.9259,239.2548,238.7466,239.1053,27862.0
2025-06-04 10:40:00,239.94,240.01,239.41,239.84,7898.0,239.1053,239.1751,238.5772,239.0057,7898.0
2025-06-04 10:50:00,239.83,239.99,239.38,239.54,4725.0,238.9957,239.1551,238.5473,238.7067,4725.0
2025-06-04 11:00:00,239.52,239.55,239.16,239.55,5552.0,238.6868,238.7167,238.328,238.7167,5552.0
2025-06-04 11:10:00,239.39,239.55,239.19,239.38,4428.0,238.5572,238.7167,238.3579,238.5473,4428.0
2025-06-04 11:20:00,239.44,239.54,239.3,239.46,11803.0,238.6071,238.7067,238.4675,238.627,11803.0
2025-06-04 11:30:00,239.45,239.68,239.21,239.28,5559.0,238.617,238.8462,238.3779,238.4476,5559.0
2025-06-04 11:40:00,239.19,239.66,239.19,239.66,13191.0,238.3579,238.8263,238.3579,238.8263,13191.0
2025-06-04 11:50:00,239.69,239.74,239.42,239.74,5408.0,238.8562,238.906,238.5871,238.906,5408.0
2025-06-04 12:00:00,239.67,239.72,239.56,239.6,4080.0,238.8363,238.8861,238.7266,238.7665,4080.0
2025-06-04 12:10:00,239.56,239.61,239.38,239.53,3624.0,238.7266,238.7765,238.5473,238.6967,3624.0
2025-06-04 12:20:00,239.53,239.57,239.39,239.4,4445.0,238.6967,238.7366,238.5572,238.5672,4445.0
2025-06-04 12:30:00,239.44,239.71,239.44,239.68,4218.0,238.6071,238.8761,238.6071,238.8462,4218.0
2025-06-04 12:40:00,239.78,239.97,239.76,239.86,6174.0,238.9459,239.1352,238.9259,239.0256,6174.0
2025-06-04 12:50:00,239.85,239.98,239.7,239.95,6440.0,239.0156,239.1452,238.8661,239.1153,6440.0
2025-06-04 13:00:00,239.97,240.03,239.8,239.86,3920.0,239.1352,239.195,238.9658,239.0256,3920.0
2025-06-04 13:10:00,239.86,240.01,239.67,239.92,1953.0,239.0256,239.1751,238.8363,239.0854,1953.0
2025-06-04 13:20:00,239.92,240.01,239.91,239.93,2014.0,239.0854,239.1751,239.0754,239.0953,2014.0
2025-06-04 13:30:00,240.0,240.19,239.95,240.12,5548.0,239.1651,239.3544,239.1153,239.2847,5548.0
2025-06-04 13:40:00,240.04,240.25,240.04,240.12,3529.0,239.205,239.4142,239.205,239.2847,3529.0
2025-06-04 13:50:00,240.17,240.22,240.06,240.22,5429.0,239.3345,239.3843,239.2249,239.3843,5429.0
2025-06-04 14:00:00,240.23,240.28,240.09,240.09,4288.0,239.3943,239.4441,239.2548,239.2548,4288.0
2025-06-04 14:10:00,240.09,240.11,239.83,239.97,5308.0,239.2548,239.2747,238.9957,239.1352,5308.0
2025-06-04 14:20:00,239.93,240.06,239.88,239.88,4857.0,239.0953,239.2249,239.0455,239.0455,4857.0
2025-06-04 14:30:00,239.88,239.88,239.67,239.67,5373.0,239.0455,239.0455,238.8363,238.8363,5373.0
2025-06-04 14:40:00,239.66,239.73,239.5,239.59,8677.0,238.8263,238.896,238.6668,238.7565,8677.0
2025-06-04 14:50:00,239.54,239.6,239.41,239.53,15435.0,238.7067,238.7665,238.5772,238.6967,15435.0
2025-06-04 15:00:00,239.53,239.58,239.39,239.48,16469.0,238.6967,238.7466,238.5572,238.6469,16469.0
2025-06-04 15:10:00,239.49,239.54,239.15,239.27,33166.0,238.6569,238.7067,238.3181,238.4376,33166.0
2025-06-04 15:20:00,239.28,239.63,239.22,239.55,6983.0,238.4476,238.7964,238.3878,238.7167,6983.0
2025-06-04 15:30:00,239.52,239.71,239.47,239.49,7780.0,238.6868,238.8761,238.6369,238.6569,7780.0
2025-06-04 15:40:00,239.47,239.47,239.17,239.2,31228.0,238.6369,238.6369,238.338,238.3679,31228.0
2025-06-04 15:50:00,239.16,239.19,238.8,238.89,121500.0,238.328,238.3579,237.9693,238.059,121500.0
2025-06-05 09:30:00,238.89,239.32,237.47,238.06,40219.0,238.059,238.4875,236.6439,237.2319,40219.0
2025-06-05 09:40:00,238.03,238.56,237.84,238.37,18778.0,237.202,237.7301,237.0126,237.5408,18778.0
2025-06-05 09:50:00,238.31,238.67,238.31,238.48,16162.0,237.481,237.8397,237.481,237.6504,16162.0
2025-06-05 10:00:00,238.46,238.57,237.87,238.27,22807.0,237.6305,237.7401,237.0425,237.4411,22807.0
2025-06-05 10:10:00,238.27,238.58,238.08,238.31,12099.0,237.4411,237.75,237.2518,237.481,12099.0
2025-06-05 10:20:00,238.36,238.62,238.2,238.2,14322.0,237.5308,237.7899,237.3714,237.3714,14322.0
2025-06-05 10:30:00,238.32,238.56,237.97,238.08,20179.0,237.4909,237.7301,237.1422,237.2518,20179.0
2025-06-05 10:40:00,237.97,238.33,237.86,237.97,12186.0,237.1422,237.5009,237.0325,237.1422,12186.0
2025-06-05 10:50:00,237.97,238.43,237.82,238.34,6713.0,237.1422,237.6006,236.9927,237.5109,6713.0
2025-06-05 11:00:00,238.34,238.42,238.17,238.29,6567.0,237.5109,237.5906,237.3415,237.4611,6567.0
2025-06-05 11:10:00,238.36,238.4,238.05,238.29,13439.0,237.5308,237.5707,237.2219,237.4611,13439.0
2025-06-05 11:20:00,238.25,238.61,238.24,238.33,9447.0,237.4212,237.7799,237.4112,237.5009,9447.0
2025-06-05 11:30:00,238.35,238.54,238.13,238.2,9815.0,237.5208,237.7102,237.3016,237.3714,9815.0
2025-06-05 11:40:00,238.11,238.2,237.95,238.0,6073.0,237.2817,237.3714,237.1222,237.1721,6073.0
2025-06-05 11:50:00,238.0,238.07,237.87,237.9,6793.0,237.1721,237.2418,237.0425,237.0724,6793.0
2025-06-05 12:00:00,237.94,238.32,237.89,238.29,6750.0,237.1123,237.4909,237.0624,237.4611,6750.0
2025-06-05 12:10:00,238.38,238.4,238.13,238.24,5759.0,237.5507,237.5707,237.3016,237.4112,5759.0
2025-06-05 12:20:00,238.25,238.25,237.97,238.09,9445.0,237.4212,237.4212,237.1422,237.2617,9445.0
2025-06-05 12:30:00,238.19,238.19,237.96,237.96,3578.0,237.3614,237.3614,237.1322,237.1322,3578.0
2025-06-05 12:40:00,237.97,238.15,237.77,237.93,4104.0,237.1422,237.3215,236.9429,237.1023,4104.0
2025-06-05 12:50:00,237.9,238.05,237.85,238.05,4369.0,237.0724,237.2219,237.0226,237.2219,4369.0
2025-06-05 13:00:00,238.06,238.3,238.0,238.04,5915.0,237.2319,237.471,237.1721,237.2119,5915.0
2025-06-05 13:10:00,237.98,238.36,237.98,238.36,7661.0,237.1521,237.5308,237.1521,237.5308,7661.0
2025-06-05 13:20:00,238.3,238.38,238.14,238.19,3991.0,237.471,237.5507,237.3116,237.3614,3991.0
2025-06-05 13:30:00,238.29,238.44,238.18,238.4,8416.0,237.4611,237.6105,237.3514,237.5707,8416.0
2025-06-05 13:40:00,238.4,238.6,238.36,238.49,8165.0,237.5707,237.77,237.5308,237.6604,8165.0
2025-06-05 13:50:00,238.45,238.45,238.19,238.32,11887.0,237.6205,237.6205,237.3614,237.4909,11887.0
2025-06-05 14:00:00,238.22,238.22,237.62,237.75,5556.0,237.3913,237.3913,236.7934,236.9229,5556.0
2025-06-05 14:10:00,237.77,237.92,237.57,237.92,8524.0,236.9429,237.0923,236.7436,237.0923,8524.0
2025-06-05 14:20:00,237.95,238.18,237.77,238.18,7644.0,237.1222,237.3514,236.9429,237.3514,7644.0
2025-06-05 14:30:00,238.16,238.41,238.09,238.38,10331.0,237.3315,237.5806,237.2617,237.5507,10331.0
2025-06-05 14:40:00,238.45,238.56,238.45,238.46,3797.0,237.6205,237.7301,237.6205,237.6305,3797.0
2025-06-05 14:50:00,238.46,238.63,238.4,238.46,6742.0,237.6305,237.7999,237.5707,237.6305,6742.0
2025-06-05 15:00:00,238.47,238.66,238.47,238.66,6494.0,237.6404,237.8298,237.6404,237.8298,6494.0
2025-06-05 15:10:00,238.74,238.78,238.23,238.43,10098.0,237.9095,237.9493,237.4013,237.6006,10098.0
2025-06-05 15:20:00,238.44,238.67,238.23,238.33,23767.0,237.6105,237.8397,237.4013,237.5009,23767.0
2025-06-05 15:30:00,238.38,238.83,238.37,238.73,14193.0,237.5507,237.9992,237.5408,237.8995,14193.0
2025-06-05 15:40:00,238.72,239.05,238.65,238.88,14177.0,237.8896,238.2184,237.8198,238.049,14177.0
2025-06-05 15:50:00,238.79,238.79,238.28,238.58,72095.0,237.9593,237.9593,237.4511,237.75,72095.0
2025-06-06 09:30:00,237.99,238.6,237.25,238.6,40367.0,237.99,238.6,237.25,238.6,40367.0
2025-06-06 09:40:00,238.64,238.71,238.42,238.56,18456.0,238.64,238.71,238.42,238.56,18456.0
2025-06-06 09:50:00,238.48,239.0,238.42,239.0,21319.0,238.48,239.0,238.42,239.0,21319.0
2025-06-06 10:00:00,239.11,239.11,238.26,238.39,14870.0,239.11,239.11,238.26,238.39,14870.0
2025-06-06 10:10:00,238.52,238.6,237.65,237.81,10481.0,238.52,238.6,237.65,237.81,10481.0
2025-06-06 10:20:00,237.87,238.36,237.87,238.09,10832.0,237.87,238.36,237.87,238.09,10832.0
2025-06-06 10:30:00,238.1,238.29,237.9,237.99,7157.0,238.1,238.29,237.9,237.99,7157.0
2025-06-06 10:40:00,238.0,238.05,237.57,237.7,7249.0,238.0,238.05,237.57,237.7,7249.0
2025-06-06 10:50:00,237.68,237.84,237.37,237.47,9837.0,237.68,237.84,237.37,237.47,9837.0
2025-06-06 11:00:00,237.46,237.77,237.41,237.77,4068.0,237.46,237.77,237.41,237.77,4068.0
2025-06-06 11:10:00,237.68,237.85,236.88,237.01,17451.0,237.68,237.85,236.88,237.01,17451.0
2025-06-06 11:20:00,236.92,237.32,236.84,237.23,8233.0,236.92,237.32,236.84,237.23,8233.0
2025-06-06 11:30:00,237.25,237.29,236.63,236.65,10101.0,237.25,237.29,236.63,236.65,10101.0
2025-06-06 11:40:00,236.68,236.91,236.58,236.91,6638.0,236.68,236.91,236.58,236.91,6638.0
2025-06-06 11:50:00,236.95,237.11,236.87,237.0,7013.0,236.95,237.11,236.87,237.0,7013.0
2025-06-06 12:00:00,237.11,237.2,236.84,237.19,4768.0,237.11,237.2,236.84,237.19,4768.0
2025-06-06 12:10:00,237.15,237.16,236.8,236.81,6648.0,237.15,237.16,236.8,236.81,6648.0
2025-06-06 12:20:00,236.84,237.0,236.7,236.93,5409.0,236.84,237.0,236.7,236.93,5409.0
2025-06-06 12:30:00,237.01,237.02,236.7,236.84,23966.0,237.01,237.02,236.7,236.84,23966.0
2025-06-06 12:40:00,236.88,236.88,236.52,236.58,4720.0,236.88,236.88,236.52,236.58,4720.0
2025-06-06 12:50:00,236.58,236.63,236.41,236.55,6384.0,236.58,236.63,236.41,236.55,6384.0
2025-06-06 13:00:00,236.55,236.56,236.28,236.44,9552.0,236.55,236.56,236.28,236.44,9552.0
2025-06-06 13:10:00,236.43,236.58,236.28,236.51,13308.0,236.43,236.58,236.28,236.51,13308.0
2025-06-06 13:20:00,236.54,236.81,236.51,236.68,4777.0,236.54,236.81,236.51,236.68,4777.0
2025-06-06 13:30:00,236.72,236.95,236.66,236.86,4024.0,236.72,236.95,236.66,236.86,4024.0
2025-06-06 13:40:00,236.87,236.94,236.79,236.85,5772.0,236.87,236.94,236.79,236.85,5772.0
2025-06-06 13:50:00,236.9,236.95,236.66,236.69,5153.0,236.9,236.95,236.66,236.69,5153.0
2025-06-06 14:00:00,236.7,237.05,236.7,237.01,8441.0,236.7,237.05,236.7,237.01,8441.0
2025-06-06 14:10:00,237.01,237.09,236.95,237.05,4844.0,237.01,237.09,236.95,237.05,4844.0
2025-06-06 14:20:00,237.03,237.13,236.94,237.02,1756.0,237.03,237.13,236.94,237.02,1756.0
2025-06-06 14:30:00,237.02,237.22,236.99,237.02,6047.0,237.02,237.22,236.99,237.02,6047.0
2025-06-06 14:40:00,237.02,237.05,236.93,236.95,6067.0,237.02,237.05,236.93,236.95,6067.0
2025-06-06 14:50:00,236.96,236.96,236.76,236.77,4266.0,236.96,236.96,236.76,236.77,4266.0
2025-06-06 15:00:00,236.74,236.86,236.74,236.75,4990.0,236.74,236.86,236.74,236.75,4990.0
2025-06-06 15:10:00,236.75,236.75,236.29,236.36,18507.0,236.75,236.75,236.29,236.36,18507.0
2025-06-06 15:20:00,236.34,236.44,236.3,236.34,21428.0,236.34,236.44,236.3,236.34,21428.0
2025-06-06 15:30:00,236.35,236.53,236.23,236.29,34086.0,236.35,236.53,236.23,236.29,34086.0
2025-06-06 15:40:00,236.23,236.38,236.07,236.09,25035.0,236.23,236.38,236.07,236.09,25035.0
2025-06-06 15:50:00,236.13,236.46,236.07,236.29,114256.0,236.13,236.46,236.07,236.29,114256.0
2025-06-09 09:30:00,236.03,236.03,233.07,233.25,36682.0,236.03,236.03,233.07,233.25,36682.0
2025-06-09 09:40:00,233.11,233.11,231.68,232.65,44370.0,233.11,233.11,231.68,232.65,44370.0
2025-06-09 09:50:00,232.65,232.8,231.17,231.32,48037.0,232.65,232.8,231.17,231.32,48037.0
2025-06-09 10:00:00,231.32,231.73,230.5,230.75,37250.0,231.32,231.73,230.5,230.75,37250.0
2025-06-09 10:10:00,230.76,231.45,230.6,231.44,14512.0,230.76,231.45,230.6,231.44,14512.0
2025-06-09 10:20:00,231.55,231.82,231.26,231.63,9160.0,231.55,231.82,231.26,231.63,9160.0
2025-06-09 10:30:00,231.71,231.88,231.24,231.35,10256.0,231.71,231.88,231.24,231.35,10256.0
2025-06-09 10:40:00,231.33,231.93,231.1,231.88,7762.0,231.33,231.93,231.1,231.88,7762.0
2025-06-09 10:50:00,231.76,232.62,231.75,232.62,12155.0,231.76,232.62,231.75,232.62,12155.0
2025-06-09 11:00:00,232.74,232.93,232.46,232.49,6718.0,232.74,232.93,232.46,232.49,6718.0
2025-06-09 11:10:00,232.6,233.17,232.6,233.11,6791.0,232.6,233.17,232.6,233.11,6791.0
2025-06-09 11:20:00,233.07,233.38,233.07,233.12,5694.0,233.07,233.38,233.07,233.12,5694.0
2025-06-09 11:30:00,233.27,233.91,233.16,233.65,7875.0,233.27,233.91,233.16,233.65,7875.0
2025-06-09 11:40:00,233.65,234.02,233.65,233.85,5886.0,233.65,234.02,233.65,233.85,5886.0
2025-06-09 11:50:00,233.75,234.06,233.74,233.86,3690.0,233.75,234.06,233.74,233.86,3690.0
2025-06-09 12:00:00,233.78,233.85,233.61,233.75,2467.0,233.78,233.85,233.61,233.75,2467.0
2025-06-09 12:10:00,233.78,234.13,233.78,234.11,4589.0,233.78,234.13,233.78,234.11,4589.0
2025-06-09 12:20:00,234.12,234.34,234.03,234.34,9636.0,234.12,234.34,234.03,234.34,9636.0
2025-06-09 12:30:00,234.3,234.34,234.03,234.17,8916.0,234.3,234.34,234.03,234.17,8916.0
2025-06-09 12:40:00,234.05,234.35,234.05,234.07,16292.0,234.05,234.35,234.05,234.07,16292.0
2025-06-09 12:50:00,234.26,234.44,234.16,234.23,3118.0,234.26,234.44,234.16,234.23,3118.0
2025-06-09 13:00:00,234.14,234.27,234.05,234.12,2664.0,234.14,234.27,234.05,234.12,2664.0
2025-06-09 13:10:00,234.04,234.4,234.03,234.3,6210.0,234.04,234.4,234.03,234.3,6210.0
2025-06-09 13:20:00,234.37,234.44,234.25,234.3,4002.0,234.37,234.44,234.25,234.3,4002.0
2025-06-09 13:30:00,234.34,234.37,234.21,234.26,3065.0,234.34,234.37,234.21,234.26,3065.0
2025-06-09 13:40:00,234.23,234.44,234.16,234.41,7418.0,234.23,234.44,234.16,234.41,7418.0
2025-06-09 13:50:00,234.45,234.57,234.37,234.37,7639.0,234.45,234.57,234.37,234.37,7639.0
2025-06-09 14:00:00,234.4,234.46,234.33,234.37,3579.0,234.4,234.46,234.33,234.37,3579.0
2025-06-09 14:10:00,234.41,234.47,234.37,234.43,4846.0,234.41,234.47,234.37,234.43,4846.0
2025-06-09 14:20:00,234.42,234.49,234.24,234.34,8593.0,234.42,234.49,234.24,234.34,8593.0
2025-06-09 14:30:00,234.31,234.38,234.26,234.29,7774.0,234.31,234.38,234.26,234.29,7774.0
2025-06-09 14:40:00,234.34,234.34,234.16,234.29,7645.0,234.34,234.34,234.16,234.29,7645.0
2025-06-09 14:50:00,234.29,234.35,234.1,234.33,11856.0,234.29,234.35,234.1,234.33,11856.0
2025-06-09 15:00:00,234.37,234.47,234.31,234.46,7883.0,234.37,234.47,234.31,234.46,7883.0
2025-06-09 15:10:00,234.46,234.5,234.28,234.31,8108.0,234.46,234.5,234.28,234.31,8108.0
2025-06-09 15:20:00,234.31,234.34,234.18,234.22,8515.0,234.31,234.34,234.18,234.22,8515.0
2025-06-09 15:30:00,234.28,234.42,234.22,234.35,9380.0,234.28,234.42,234.22,234.35,9380.0
2025-06-09 15:40:00,234.33,234.34,234.01,234.13,12950.0,234.33,234.34,234.01,234.13,12950.0
2025-06-09 15:50:00,234.17,234.3,233.85,234.01,141950.0,234.17,234.3,233.85,234.01,141950.0
2025-06-10 09:30:00,234.07,234.96,233.79,234.46,30812.0,234.07,234.96,233.79,234.46,30812.0
2025-06-10 09:40:00,234.67,235.03,234.47,234.48,10223.0,234.67,235.03,234.47,234.48,10223.0
2025-06-10 09:50:00,234.59,234.73,233.7,233.89,12642.0,234.59,234.73,233.7,233.89,12642.0
2025-06-10 10:00:00,233.91,233.91,232.7,233.45,13211.0,233.91,233.91,232.7,233.45,13211.0
2025-06-10 10:10:00,233.57,233.57,232.99,233.3,27511.0,233.57,233.57,232.99,233.3,27511.0
2025-06-10 10:20:00,233.3,233.34,233.02,233.15,7753.0,233.3,233.34,233.02,233.15,7753.0
2025-06-10 10:30:00,233.16,233.24,232.86,233.17,5137.0,233.16,233.24,232.86,233.17,5137.0
2025-06-10 10:40:00,233.29,233.59,233.13,233.25,38823.0,233.29,233.59,233.13,233.25,38823.0
2025-06-10 10:50:00,233.16,233.65,233.16,233.22,9056.0,233.16,233.65,233.16,233.22,9056.0
2025-06-10 11:00:00,233.22,233.68,233.2,233.34,9363.0,233.22,233.68,233.2,233.34,9363.0
2025-06-10 11:10:00,233.13,233.24,232.86,232.94,4804.0,233.13,233.24,232.86,232.94,4804.0
2025-06-10 11:20:00,232.96,233.04,232.82,233.01,8188.0,232.96,233.04,232.82,233.01,8188.0
2025-06-10 11:30:00,233.0,233.41,232.83,233.29,7687.0,233.0,233.41,232.83,233.29,7687.0
2025-06-10 11:40:00,233.28,233.39,233.15,233.2,7850.0,233.28,233.39,233.15,233.2,7850.0
2025-06-10 11:50:00,233.25,233.35,233.03,233.26,6179.0,233.25,233.35,233.03,233.26,6179.0
2025-06-10 12:00:00,233.27,233.39,233.15,233.39,8866.0,233.27,233.39,233.15,233.39,8866.0
2025-06-10 12:10:00,233.34,233.44,233.27,233.27,8265.0,233.34,233.44,233.27,233.27,8265.0
2025-06-10 12:20:00,233.27,233.44,233.25,233.26,1811.0,233.27,233.44,233.25,233.26,1811.0
2025-06-10 12:30:00,233.27,233.48,233.24,233.41,3398.0,233.27,233.48,233.24,233.41,3398.0
2025-06-10 12:40:00,233.31,233.39,233.3,233.34,1914.0,233.31,233.39,233.3,233.34,1914.0
2025-06-10 12:50:00,233.34,233.45,233.22,233.22,4257.0,233.34,233.45,233.22,233.22,4257.0
2025-06-10 13:00:00,233.25,233.43,233.1,233.36,4772.0,233.25,233.43,233.1,233.36,4772.0
2025-06-10 13:10:00,233.33,233.46,233.3,233.33,6015.0,233.33,233.46,233.3,233.33,6015.0
2025-06-10 13:20:00,233.27,233.59,233.27,233.54,4701.0,233.27,233.59,233.27,233.54,4701.0
2025-06-10 13:30:00,233.6,233.79,233.49,233.71,15711.0,233.6,233.79,233.49,233.71,15711.0
2025-06-10 13:40:00,233.66,233.73,233.61,233.73,4493.0,233.66,233.73,233.61,233.73,4493.0
2025-06-10 13:50:00,233.7,233.83,233.63,233.63,14052.0,233.7,233.83,233.63,233.63,14052.0
2025-06-10 14:00:00,233.63,233.76,233.44,233.69,43048.0,233.63,233.76,233.44,233.69,43048.0
2025-06-10 14:10:00,233.71,233.76,233.59,233.6,4299.0,233.71,233.76,233.59,233.6,4299.0
2025-06-10 14:20:00,233.59,233.77,233.59,233.77,3267.0,233.59,233.77,233.59,233.77,3267.0
2025-06-10 14:30:00,233.77,233.83,233.69,233.79,4692.0,233.77,233.83,233.69,233.79,4692.0
2025-06-10 14:40:00,233.83,234.08,233.83,234.01,15534.0,233.83,234.08,233.83,234.01,15534.0
2025-06-10 14:50:00,234.08,234.22,233.95,233.99,20596.0,234.08,234.22,233.95,233.99,20596.0
2025-06-10 15:00:00,233.98,234.16,233.95,234.03,10379.0,233.98,234.16,233.95,234.03,10379.0
2025-06-10 15:10:00,234.02,234.15,233.82,234.02,21015.0,234.02,234.15,233.82,234.02,21015.0
2025-06-10 15:20:00,234.02,234.16,233.93,233.94,12193.0,234.02,234.16,233.93,233.94,12193.0
2025-06-10 15:30:00,233.94,233.94,233.74,233.78,19394.0,233.94,233.94,233.74,233.78,19394.0
2025-06-10 15:40:00,233.81,233.91,233.65,233.66,27955.0,233.81,233.91,233.65,233.66,27955.0
2025-06-10 15:50:00,233.64,234.23,233.64,234.09,98035.0,233.64,234.23,233.64,234.09,98035.0
2025-06-11 09:30:00,233.96,233.96,231.34,232.19,33371.0,233.96,233.96,231.34,232.19,33371.0
2025-06-11 09:40:00,232.25,233.43,232.12,233.32,10069.0,232.25,233.43,232.12,233.32,10069.0
2025-06-11 09:50:00,233.42,233.78,233.28,233.55,11435.0,233.42,233.78,233.28,233.55,11435.0
2025-06-11 10:00:00,233.54,233.94,233.33,233.94,21652.0,233.54,233.94,233.33,233.94,21652.0
2025-06-11 10:10:00,233.89,234.56,233.75,234.55,13213.0,233.89,234.56,233.75,234.55,13213.0
2025-06-11 10:20:00,234.59,234.59,233.98,234.16,10810.0,234.59,234.59,233.98,234.16,10810.0
2025-06-11 10:30:00,234.2,234.4,234.05,234.28,7951.0,234.2,234.4,234.05,234.28,7951.0
2025-06-11 10:40:00,234.17,234.5,233.98,234.37,11450.0,234.17,234.5,233.98,234.37,11450.0
2025-06-11 10:50:00,234.25,234.35,233.92,234.0,36032.0,234.25,234.35,233.92,234.0,36032.0
2025-06-11 11:00:00,233.98,234.48,233.95,234.39,27907.0,233.98,234.48,233.95,234.39,27907.0
2025-06-11 11:10:00,234.3,234.59,234.2,234.5,17295.0,234.3,234.59,234.2,234.5,17295.0
2025-06-11 11:20:00,234.4,234.4,234.11,234.22,8846.0,234.4,234.4,234.11,234.22,8846.0
2025-06-11 11:30:00,234.23,234.33,233.91,233.91,8315.0,234.23,234.33,233.91,233.91,8315.0
2025-06-11 11:40:00,233.91,234.05,233.79,233.88,9918.0,233.91,234.05,233.79,233.88,9918.0
2025-06-11 11:50:00,233.95,234.37,233.95,234.11,6214.0,233.95,234.37,233.95,234.11,6214.0
2025-06-11 12:00:00,234.19,234.2,233.74,233.97,6447.0,234.19,234.2,233.74,233.97,6447.0
2025-06-11 12:10:00,234.01,234.35,234.0,234.2,7988.0,234.01,234.35,234.0,234.2,7988.0
2025-06-11 12:20:00,234.2,234.27,234.13,234.23,9674.0,234.2,234.27,234.13,234.23,9674.0
2025-06-11 12:30:00,234.23,234.34,234.1,234.11,5204.0,234.23,234.34,234.1,234.11,5204.0
2025-06-11 12:40:00,234.17,234.45,234.12,234.3,17257.0,234.17,234.45,234.12,234.3,17257.0
2025-06-11 12:50:00,234.31,234.48,234.24,234.44,16095.0,234.31,234.48,234.24,234.44,16095.0
2025-06-11 13:00:00,234.48,234.65,234.41,234.64,2677.0,234.48,234.65,234.41,234.64,2677.0
2025-06-11 13:10:00,234.69,234.69,234.5,234.54,2581.0,234.69,234.69,234.5,234.54,2581.0
2025-06-11 13:20:00,234.58,234.78,234.49,234.78,4451.0,234.58,234.78,234.49,234.78,4451.0
2025-06-11 13:30:00,234.81,234.91,234.47,234.48,8816.0,234.81,234.91,234.47,234.48,8816.0
2025-06-11 13:40:00,234.6,234.73,234.43,234.6,5282.0,234.6,234.73,234.43,234.6,5282.0
2025-06-11 13:50:00,234.57,234.69,234.43,234.53,9996.0,234.57,234.69,234.43,234.53,9996.0
2025-06-11 14:00:00,234.47,234.53,234.16,234.33,7895.0,234.47,234.53,234.16,234.33,7895.0
2025-06-11 14:10:00,234.29,234.46,233.8,233.99,14035.0,234.29,234.46,233.8,233.99,14035.0
2025-06-11 14:20:00,234.0,234.1,233.89,234.02,13552.0,234.0,234.1,233.89,234.02,13552.0
2025-06-11 14:30:00,233.84,234.26,233.71,234.21,10281.0,233.84,234.26,233.71,234.21,10281.0
2025-06-11 14:40:00,234.21,234.26,234.01,234.25,8152.0,234.21,234.26,234.01,234.25,8152.0
2025-06-11 14:50:00,234.2,234.31,233.93,234.07,10508.0,234.2,234.31,233.93,234.07,10508.0
2025-06-11 15:00:00,233.93,233.99,233.67,233.88,13204.0,233.93,233.99,233.67,233.88,13204.0
2025-06-11 15:10:00,233.84,233.94,233.8,233.86,8854.0,233.84,233.94,233.8,233.86,8854.0
2025-06-11 15:20:00,233.82,233.95,233.77,233.8,11659.0,233.82,233.95,233.77,233.8,11659.0
2025-06-11 15:30:00,233.78,233.91,233.51,233.75,16663.0,233.78,233.91,233.51,233.75,16663.0
2025-06-11 15:40:00,233.8,233.97,233.73,233.75,22076.0,233.8,233.97,233.73,233.75,22076.0
2025-06-11 15:50:00,233.8,234.34,233.8,234.28,91374.0,233.8,234.34,233.8,234.28,91374.0
2025-06-12 09:30:00,234.82,236.05,234.82,235.84,57459.0,234.82,236.05,234.82,235.84,57459.0
2025-06-12 09:40:00,235.99,236.39,234.87,234.93,21403.0,235.99,236.39,234.87,234.93,21403.0
2025-06-12 09:50:00,234.94,235.31,234.62,234.82,18551.0,234.94,235.31,234.62,234.82,18551.0
2025-06-12 10:00:00,234.82,235.25,234.36,234.89,15266.0,234.82,235.25,234.36,234.89,15266.0
2025-06-12 10:10:00,234.87,235.11,234.81,234.92,11131.0,234.87,235.11,234.81,234.92,11131.0
2025-06-12 10:20:00,234.92,235.46,234.92,235.39,13685.0,234.92,235.46,234.92,235.39,13685.0
2025-06-12 10:30:00,235.39,235.41,235.17,235.35,8052.0,235.39,235.41,235.17,235.35,8052.0
2025-06-12 10:40:00,235.34,235.58,235.18,235.3,8938.0,235.34,235.58,235.18,235.3,8938.0
2025-06-12 10:50:00,235.19,235.72,235.18,235.49,10560.0,235.19,235.72,235.18,235.49,10560.0
2025-06-12 11:00:00,235.59,235.59,235.26,235.5,14268.0,235.59,235.59,235.26,235.5,14268.0
2025-06-12 11:10:00,235.41,235.53,235.22,235.49,4935.0,235.41,235.53,235.22,235.49,4935.0
2025-06-12 11:20:00,235.49,235.61,235.18,235.52,7288.0,235.49,235.61,235.18,235.52,7288.0
2025-06-12 11:30:00,235.65,235.68,235.48,235.59,8722.0,235.65,235.68,235.48,235.59,8722.0
2025-06-12 11:40:00,235.59,235.6,235.32,235.4,10417.0,235.59,235.6,235.32,235.4,10417.0
2025-06-12 11:50:00,235.37,235.71,235.26,235.66,14752.0,235.37,235.71,235.26,235.66,14752.0
2025-06-12 12:00:00,235.68,235.75,235.47,235.75,6710.0,235.68,235.75,235.47,235.75,6710.0
2025-06-12 12:10:00,235.82,235.98,235.71,235.84,4136.0,235.82,235.98,235.71,235.84,4136.0
2025-06-12 12:20:00,235.74,235.96,235.66,235.96,3711.0,235.74,235.96,235.66,235.96,3711.0
2025-06-12 12:30:00,235.88,236.12,235.75,236.11,5334.0,235.88,236.12,235.75,236.11,5334.0
2025-06-12 12:40:00,236.07,236.08,235.87,236.04,5096.0,236.07,236.08,235.87,236.04,5096.0
2025-06-12 12:50:00,235.97,236.14,235.82,235.82,8632.0,235.97,236.14,235.82,235.82,8632.0
2025-06-12 13:00:00,235.81,236.18,235.75,235.88,12521.0,235.81,236.18,235.75,235.88,12521.0
2025-06-12 13:10:00,235.9,236.04,235.9,235.94,2707.0,235.9,236.04,235.9,235.94,2707.0
2025-06-12 13:20:00,235.97,236.02,235.86,235.94,6078.0,235.97,236.02,235.86,235.94,6078.0
2025-06-12 13:30:00,235.89,236.04,235.89,236.03,4747.0,235.89,236.04,235.89,236.03,4747.0
2025-06-12 13:40:00,236.01,236.26,236.0,236.2,5249.0,236.01,236.26,236.0,236.2,5249.0
2025-06-12 13:50:00,236.19,236.31,236.16,236.24,5426.0,236.19,236.31,236.16,236.24,5426.0
2025-06-12 14:00:00,236.24,236.37,236.21,236.35,10207.0,236.24,236.37,236.21,236.35,10207.0
2025-06-12 14:10:00,236.28,236.6,236.28,236.5,9321.0,236.28,236.6,236.28,236.5,9321.0
2025-06-12 14:20:00,236.54,236.56,236.43,236.55,11423.0,236.54,236.56,236.43,236.55,11423.0
2025-06-12 14:30:00,236.55,236.79,236.43,236.78,37887.0,236.55,236.79,236.43,236.78,37887.0
2025-06-12 14:40:00,236.76,236.95,236.75,236.93,5583.0,236.76,236.95,236.75,236.93,5583.0
2025-06-12 14:50:00,236.93,237.0,236.86,236.94,8509.0,236.93,237.0,236.86,236.94,8509.0
2025-06-12 15:00:00,236.94,236.98,236.82,236.88,4429.0,236.94,236.98,236.82,236.88,4429.0
2025-06-12 15:10:00,236.89,236.94,236.77,236.83,12237.0,236.89,236.94,236.77,236.83,12237.0
2025-06-12 15:20:00,236.77,236.95,236.76,236.95,10406.0,236.77,236.95,236.76,236.95,10406.0
2025-06-12 15:30:00,236.91,237.05,236.88,236.97,24710.0,236.91,237.05,236.88,236.97,24710.0
2025-06-12 15:40:00,236.93,237.0,236.63,236.63,8995.0,236.93,237.0,236.63,236.63,8995.0
2025-06-12 15:50:00,236.6,237.09,236.5,237.0,57649.0,236.6,237.09,236.5,237.0,57649.0
2025-06-13 09:30:00,236.95,238.83,236.48,238.83,50095.0,236.95,238.83,236.48,238.83,50095.0
2025-06-13 09:40:00,238.85,238.85,237.88,237.89,12383.0,238.85,238.85,237.88,237.89,12383.0
2025-06-13 09:50:00,237.99,238.87,237.94,238.49,21580.0,237.99,238.87,237.94,238.49,21580.0
2025-06-13 10:00:00,238.49,239.19,238.37,238.94,18578.0,238.49,239.19,238.37,238.94,18578.0
2025-06-13 10:10:00,239.06,239.32,238.95,239.28,16643.0,239.06,239.32,238.95,239.28,16643.0
2025-06-13 10:20:00,239.27,239.6,239.06,239.29,27389.0,239.27,239.6,239.06,239.29,27389.0
2025-06-13 10:30:00,239.31,239.33,238.23,238.64,94096.0,239.31,239.33,238.23,238.64,94096.0
2025-06-13 10:40:00,238.58,238.78,238.21,238.36,22859.0,238.58,238.78,238.21,238.36,22859.0
2025-06-13 10:50:00,238.46,238.9,238.35,238.84,24142.0,238.46,238.9,238.35,238.84,24142.0
2025-06-13 11:00:00,238.94,239.2,238.81,238.91,16243.0,238.94,239.2,238.81,238.91,16243.0
2025-06-13 11:10:00,238.89,239.01,238.61,238.76,14170.0,238.89,239.01,238.61,238.76,14170.0
2025-06-13 11:20:00,238.76,238.84,238.49,238.78,10432.0,238.76,238.84,238.49,238.78,10432.0
2025-06-13 11:30:00,238.78,238.97,238.33,238.45,9369.0,238.78,238.97,238.33,238.45,9369.0
2025-06-13 11:40:00,238.36,238.94,238.36,238.73,9320.0,238.36,238.94,238.36,238.73,9320.0
2025-06-13 11:50:00,238.84,238.93,238.46,238.48,5070.0,238.84,238.93,238.46,238.48,5070.0
2025-06-13 12:00:00,238.49,238.54,238.36,238.43,4583.0,238.49,238.54,238.36,238.43,4583.0
2025-06-13 12:10:00,238.49,238.57,238.41,238.53,5710.0,238.49,238.57,238.41,238.53,5710.0
2025-06-13 12:20:00,238.53,238.65,238.15,238.17,5276.0,238.53,238.65,238.15,238.17,5276.0
2025-06-13 12:30:00,238.22,238.31,237.77,237.79,4486.0,238.22,238.31,237.77,237.79,4486.0
2025-06-13 12:40:00,237.77,237.79,237.12,237.13,25351.0,237.77,237.79,237.12,237.13,25351.0
2025-06-13 12:50:00,237.22,237.67,237.14,237.51,3352.0,237.22,237.67,237.14,237.51,3352.0
2025-06-13 13:00:00,237.52,237.61,237.21,237.21,4270.0,237.52,237.61,237.21,237.21,4270.0
2025-06-13 13:10:00,237.22,237.22,236.82,236.93,6237.0,237.22,237.22,236.82,236.93,6237.0
2025-06-13 13:20:00,237.05,237.07,236.93,236.97,3055.0,237.05,237.07,236.93,236.97,3055.0
2025-06-13 13:30:00,237.0,237.14,236.97,237.06,3838.0,237.0,237.14,236.97,237.06,3838.0
2025-06-13 13:40:00,237.06,237.06,236.8,236.85,5974.0,237.06,237.06,236.8,236.85,5974.0
2025-06-13 13:50:00,236.93,237.14,236.86,236.94,5133.0,236.93,237.14,236.86,236.94,5133.0
2025-06-13 14:00:00,236.99,237.1,236.73,236.83,10094.0,236.99,237.1,236.73,236.83,10094.0
2025-06-13 14:10:00,236.83,237.02,236.68,236.97,5028.0,236.83,237.02,236.68,236.97,5028.0
2025-06-13 14:20:00,236.9,236.9,236.42,236.42,5387.0,236.9,236.9,236.42,236.42,5387.0
2025-06-13 14:30:00,236.44,236.52,236.1,236.34,12179.0,236.44,236.52,236.1,236.34,12179.0
2025-06-13 14:40:00,236.24,236.47,236.24,236.39,7925.0,236.24,236.47,236.24,236.39,7925.0
2025-06-13 14:50:00,236.36,236.47,236.28,236.43,5107.0,236.36,236.47,236.28,236.43,5107.0
2025-06-13 15:00:00,236.45,236.45,236.07,236.31,30397.0,236.45,236.45,236.07,236.31,30397.0
2025-06-13 15:10:00,236.29,236.56,236.28,236.52,8906.0,236.29,236.56,236.28,236.52,8906.0
2025-06-13 15:20:00,236.45,236.62,236.42,236.54,14556.0,236.45,236.62,236.42,236.54,14556.0
2025-06-13 15:30:00,236.53,236.71,236.36,236.36,10039.0,236.53,236.71,236.36,236.36,10039.0
2025-06-13 15:40:00,236.32,236.42,236.0,236.28,13781.0,236.32,236.42,236.0,236.28,13781.0
2025-06-13 15:50:00,236.35,236.46,235.88,236.44,132633.0,236.35,236.46,235.88,236.44,132633.0
2025-06-16 09:30:00,236.78,237.68,236.43,237.06,29724.0,236.78,237.68,236.43,237.06,29724.0
2025-06-16 09:40:00,236.97,237.13,236.09,236.09,12549.0,236.97,237.13,236.09,236.09,12549.0
2025-06-16 09:50:00,236.03,237.39,236.03,237.04,17601.0,236.03,237.39,236.03,237.04,17601.0
2025-06-16 10:00:00,237.16,237.92,237.08,237.52,22033.0,237.16,237.92,237.08,237.52,22033.0
2025-06-16 10:10:00,237.52,237.6,237.3,237.44,4564.0,237.52,237.6,237.3,237.44,4564.0
2025-06-16 10:20:00,237.42,237.59,237.18,237.45,6929.0,237.42,237.59,237.18,237.45,6929.0
2025-06-16 10:30:00,237.59,237.8,237.18,237.21,8749.0,237.59,237.8,237.18,237.21,8749.0
2025-06-16 10:40:00,237.25,237.59,237.19,237.32,6470.0,237.25,237.59,237.19,237.32,6470.0
2025-06-16 10:50:00,237.51,237.51,236.9,236.96,9720.0,237.51,237.51,236.9,236.96,9720.0
2025-06-16 11:00:00,237.05,237.05,236.57,236.59,5658.0,237.05,237.05,236.57,236.59,5658.0
2025-06-16 11:10:00,236.58,236.82,236.38,236.63,7505.0,236.58,236.82,236.38,236.63,7505.0
2025-06-16 11:20:00,236.7,237.02,236.52,236.65,5960.0,236.7,237.02,236.52,236.65,5960.0
2025-06-16 11:30:00,236.57,236.64,236.31,236.4,7379.0,236.57,236.64,236.31,236.4,7379.0
2025-06-16 11:40:00,236.4,236.67,236.4,236.58,6863.0,236.4,236.67,236.4,236.58,6863.0
2025-06-16 11:50:00,236.59,236.59,236.21,236.32,5364.0,236.59,236.59,236.21,236.32,5364.0
2025-06-16 12:00:00,236.28,236.47,236.12,236.14,4583.0,236.28,236.47,236.12,236.14,4583.0
2025-06-16 12:10:00,236.14,236.37,236.13,236.3,5595.0,236.14,236.37,236.13,236.3,5595.0
2025-06-16 12:20:00,236.3,236.53,236.29,236.37,2603.0,236.3,236.53,236.29,236.37,2603.0
2025-06-16 12:30:00,236.37,236.45,236.25,236.35,4970.0,236.37,236.45,236.25,236.35,4970.0
2025-06-16 12:40:00,236.35,236.4,236.1,236.14,4131.0,236.35,236.4,236.1,236.14,4131.0
2025-06-16 12:50:00,236.11,236.16,235.88,235.95,4412.0,236.11,236.16,235.88,235.95,4412.0
2025-06-16 13:00:00,235.94,236.0,235.8,235.91,6251.0,235.94,236.0,235.8,235.91,6251.0
2025-06-16 13:10:00,235.9,236.0,235.75,235.85,5081.0,235.9,236.0,235.75,235.85,5081.0
2025-06-16 13:20:00,235.78,236.13,235.64,236.08,5067.0,235.78,236.13,235.64,236.08,5067.0
2025-06-16 13:30:00,236.04,236.15,235.84,235.84,4522.0,236.04,236.15,235.84,235.84,4522.0
2025-06-16 13:40:00,235.77,235.9,235.42,235.44,11380.0,235.77,235.9,235.42,235.44,11380.0
2025-06-16 13:50:00,235.37,235.43,234.88,234.89,8944.0,235.37,235.43,234.88,234.89,8944.0
2025-06-16 14:00:00,234.81,235.02,234.81,234.9,5673.0,234.81,235.02,234.81,234.9,5673.0
2025-06-16 14:10:00,234.82,234.97,234.77,234.79,4182.0,234.82,234.97,234.77,234.79,4182.0
2025-06-16 14:20:00,234.74,235.08,234.74,235.03,4274.0,234.74,235.08,234.74,235.03,4274.0
2025-06-16 14:30:00,235.03,235.19,235.01,235.15,5300.0,235.03,235.19,235.01,235.15,5300.0
2025-06-16 14:40:00,235.15,235.24,235.03,235.08,4445.0,235.15,235.24,235.03,235.08,4445.0
2025-06-16 14:50:00,235.05,235.17,235.02,235.07,4637.0,235.05,235.17,235.02,235.07,4637.0
2025-06-16 15:00:00,235.03,235.07,234.7,234.73,7504.0,235.03,235.07,234.7,234.73,7504.0
2025-06-16 15:10:00,234.71,234.78,234.32,234.33,6954.0,234.71,234.78,234.32,234.33,6954.0
2025-06-16 15:20:00,234.34,234.56,234.29,234.36,9972.0,234.34,234.56,234.29,234.36,9972.0
2025-06-16 15:30:00,234.38,234.77,234.28,234.71,13778.0,234.38,234.77,234.28,234.71,13778.0
2025-06-16 15:40:00,234.74,234.75,234.46,234.46,13444.0,234.74,234.75,234.46,234.46,13444.0
2025-06-16 15:50:00,234.44,234.71,234.34,234.64,53392.0,234.44,234.71,234.34,234.64,53392.0
2025-06-17 09:30:00,234.3,234.83,232.86,233.47,29187.0,234.3,234.83,232.86,233.47,29187.0
2025-06-17 09:40:00,233.48,234.39,233.34,233.59,10792.0,233.48,234.39,233.34,233.59,10792.0
2025-06-17 09:50:00,233.7,234.15,233.32,233.79,11865.0,233.7,234.15,233.32,233.79,11865.0
2025-06-17 10:00:00,233.78,234.08,232.94,233.61,9249.0,233.78,234.08,232.94,233.61,9249.0
2025-06-17 10:10:00,233.5,234.0,233.5,233.51,2997.0,233.5,234.0,233.5,233.51,2997.0
2025-06-17 10:20:00,233.63,234.1,233.6,233.91,4086.0,233.63,234.1,233.6,233.91,4086.0
2025-06-17 10:30:00,233.79,233.99,233.68,233.89,4601.0,233.79,233.99,233.68,233.89,4601.0
2025-06-17 10:40:00,233.98,234.14,233.62,234.14,6646.0,233.98,234.14,233.62,234.14,6646.0
2025-06-17 10:50:00,234.07,234.23,233.99,233.99,4815.0,234.07,234.23,233.99,233.99,4815.0
2025-06-17 11:00:00,234.09,234.32,233.9,234.31,7468.0,234.09,234.32,233.9,234.31,7468.0
2025-06-17 11:10:00,234.42,234.49,234.22,234.37,5617.0,234.42,234.49,234.22,234.37,5617.0
2025-06-17 11:20:00,234.41,234.5,234.14,234.27,4405.0,234.41,234.5,234.14,234.27,4405.0
2025-06-17 11:30:00,234.24,234.59,234.24,234.56,4266.0,234.24,234.59,234.24,234.56,4266.0
2025-06-17 11:40:00,234.6,234.7,234.39,234.56,13915.0,234.6,234.7,234.39,234.56,13915.0
2025-06-17 11:50:00,234.61,234.75,234.46,234.5,10567.0,234.61,234.75,234.46,234.5,10567.0
2025-06-17 12:00:00,234.55,234.75,234.45,234.47,5599.0,234.55,234.75,234.45,234.47,5599.0
2025-06-17 12:10:00,234.63,234.81,234.6,234.71,2643.0,234.63,234.81,234.6,234.71,2643.0
2025-06-17 12:20:00,234.71,234.81,234.61,234.61,5095.0,234.71,234.81,234.61,234.61,5095.0
2025-06-17 12:30:00,234.61,235.06,234.6,235.03,3936.0,234.61,235.06,234.6,235.03,3936.0
2025-06-17 12:40:00,235.03,235.13,234.92,235.02,8372.0,235.03,235.13,234.92,235.02,8372.0
2025-06-17 12:50:00,234.97,235.12,234.78,234.99,5118.0,234.97,235.12,234.78,234.99,5118.0
2025-06-17 13:00:00,234.98,235.27,234.97,235.24,6298.0,234.98,235.27,234.97,235.24,6298.0
2025-06-17 13:10:00,235.05,235.05,234.7,234.7,6032.0,235.05,235.05,234.7,234.7,6032.0
2025-06-17 13:20:00,234.66,234.69,234.2,234.27,6312.0,234.66,234.69,234.2,234.27,6312.0
2025-06-17 13:30:00,234.2,234.35,234.14,234.32,2880.0,234.2,234.35,234.14,234.32,2880.0
2025-06-17 13:40:00,234.41,234.45,233.98,234.04,4791.0,234.41,234.45,233.98,234.04,4791.0
2025-06-17 13:50:00,234.16,234.58,233.97,234.31,6059.0,234.16,234.58,233.97,234.31,6059.0
2025-06-17 14:00:00,234.21,234.24,233.98,233.98,4672.0,234.21,234.24,233.98,233.98,4672.0
2025-06-17 14:10:00,234.14,234.27,234.09,234.13,5799.0,234.14,234.27,234.09,234.13,5799.0
2025-06-17 14:20:00,234.23,234.23,234.06,234.06,4223.0,234.23,234.23,234.06,234.06,4223.0
2025-06-17 14:30:00,234.23,234.28,233.95,233.95,4520.0,234.23,234.28,233.95,233.95,4520.0
2025-06-17 14:40:00,233.92,234.09,233.91,234.0,2744.0,233.92,234.09,233.91,234.0,2744.0
2025-06-17 14:50:00,234.08,234.18,233.92,234.14,6910.0,234.08,234.18,233.92,234.14,6910.0
2025-06-17 15:00:00,234.16,234.19,233.95,234.19,6978.0,234.16,234.19,233.95,234.19,6978.0
2025-06-17 15:10:00,234.18,234.4,234.15,234.24,7092.0,234.18,234.4,234.15,234.24,7092.0
2025-06-17 15:20:00,234.2,234.54,234.2,234.48,6823.0,234.2,234.54,234.2,234.48,6823.0
2025-06-17 15:30:00,234.47,234.62,234.39,234.5,10247.0,234.47,234.62,234.39,234.5,10247.0
2025-06-17 15:40:00,234.5,234.55,234.34,234.34,15782.0,234.5,234.55,234.34,234.34,15782.0
2025-06-17 15:50:00,234.33,234.42,233.86,234.2,54305.0,234.33,234.42,233.86,234.2,54305.0
2025-06-18 09:30:00,235.0,235.0,232.58,233.58,35033.0,235.0,235.0,232.58,233.58,35033.0
2025-06-18 09:40:00,233.58,234.16,233.46,233.83,12310.0,233.58,234.16,233.46,233.83,12310.0
2025-06-18 09:50:00,233.84,234.19,233.74,233.91,6865.0,233.84,234.19,233.74,233.91,6865.0
2025-06-18 10:00:00,233.84,234.38,233.76,233.95,16992.0,233.84,234.38,233.76,233.95,16992.0
2025-06-18 10:10:00,233.9,234.37,233.67,234.24,12791.0,233.9,234.37,233.67,234.24,12791.0
2025-06-18 10:20:00,234.3,234.45,234.13,234.2,4638.0,234.3,234.45,234.13,234.2,4638.0
2025-06-18 10:30:00,234.15,234.5,233.99,234.13,10352.0,234.15,234.5,233.99,234.13,10352.0
2025-06-18 10:40:00,234.13,234.31,233.99,234.25,6874.0,234.13,234.31,233.99,234.25,6874.0
2025-06-18 10:50:00,234.26,234.47,234.14,234.34,4577.0,234.26,234.47,234.14,234.34,4577.0
2025-06-18 11:00:00,234.25,234.46,234.04,234.4,6938.0,234.25,234.46,234.04,234.4,6938.0
2025-06-18 11:10:00,234.34,234.35,234.18,234.35,5504.0,234.34,234.35,234.18,234.35,5504.0
2025-06-18 11:20:00,234.29,234.39,234.16,234.21,4922.0,234.29,234.39,234.16,234.21,4922.0
2025-06-18 11:30:00,234.21,234.24,234.1,234.19,15252.0,234.21,234.24,234.1,234.19,15252.0
2025-06-18 11:40:00,234.19,234.32,234.0,234.28,16299.0,234.19,234.32,234.0,234.28,16299.0
2025-06-18 11:50:00,234.28,234.57,234.28,234.45,6210.0,234.28,234.57,234.28,234.45,6210.0
2025-06-18 12:00:00,234.45,234.69,234.41,234.67,7707.0,234.45,234.69,234.41,234.67,7707.0
2025-06-18 12:10:00,234.67,234.74,234.61,234.61,7558.0,234.67,234.74,234.61,234.61,7558.0
2025-06-18 12:20:00,234.63,234.69,234.42,234.46,11385.0,234.63,234.69,234.42,234.46,11385.0
2025-06-18 12:30:00,234.44,234.49,234.33,234.33,3900.0,234.44,234.49,234.33,234.33,3900.0
2025-06-18 12:40:00,234.24,234.53,234.24,234.42,4302.0,234.24,234.53,234.24,234.42,4302.0
2025-06-18 12:50:00,234.61,234.63,234.33,234.4,2173.0,234.61,234.63,234.33,234.4,2173.0
2025-06-18 13:00:00,234.37,234.4,234.31,234.32,3046.0,234.37,234.4,234.31,234.32,3046.0
2025-06-18 13:10:00,234.23,234.33,234.17,234.33,6925.0,234.23,234.33,234.17,234.33,6925.0
2025-06-18 13:20:00,234.3,234.38,234.29,234.32,4761.0,234.3,234.38,234.29,234.32,4761.0
2025-06-18 13:30:00,234.37,234.37,234.01,234.32,4919.0,234.37,234.37,234.01,234.32,4919.0
2025-06-18 13:40:00,234.25,234.49,234.22,234.37,4798.0,234.25,234.49,234.22,234.37,4798.0
2025-06-18 13:50:00,234.46,234.56,234.21,234.21,1911.0,234.46,234.56,234.21,234.21,1911.0
2025-06-18 14:00:00,234.23,234.42,233.72,233.81,8357.0,234.23,234.42,233.72,233.81,8357.0
2025-06-18 14:10:00,233.8,234.11,233.67,233.99,5864.0,233.8,234.11,233.67,233.99,5864.0
2025-06-18 14:20:00,233.95,234.05,233.79,233.96,5694.0,233.95,234.05,233.79,233.96,5694.0
2025-06-18 14:30:00,233.96,234.06,233.79,233.97,7269.0,233.96,234.06,233.79,233.97,7269.0
2025-06-18 14:40:00,233.87,234.16,233.3,233.31,24469.0,233.87,234.16,233.3,233.31,24469.0
2025-06-18 14:50:00,233.2,233.39,233.08,233.24,10339.0,233.2,233.39,233.08,233.24,10339.0
2025-06-18 15:00:00,233.23,233.32,233.03,233.04,11385.0,233.23,233.32,233.03,233.04,11385.0
2025-06-18 15:10:00,233.05,233.4,232.89,233.29,29338.0,233.05,233.4,232.89,233.29,29338.0
2025-06-18 15:20:00,233.29,233.61,233.05,233.08,25130.0,233.29,233.61,233.05,233.08,25130.0
2025-06-18 15:30:00,233.03,233.33,233.0,233.22,16479.0,233.03,233.33,233.0,233.22,16479.0
2025-06-18 15:40:00,233.25,233.63,233.19,233.47,26443.0,233.25,233.63,233.19,233.47,26443.0
2025-06-18 15:50:00,233.44,233.55,233.0,233.23,95365.0,233.44,233.55,233.0,233.23,95365.0
2025-06-20 09:30:00,233.5,233.88,232.52,233.76,212080.0,233.5,233.88,232.52,233.76,212080.0
2025-06-20 09:40:00,233.84,234.15,233.56,233.62,10439.0,233.84,234.15,233.56,233.62,10439.0
2025-06-20 09:50:00,233.33,233.61,233.2,233.51,5406.0,233.33,233.61,233.2,233.51,5406.0
2025-06-20 10:00:00,233.63,233.95,233.42,233.55,16656.0,233.63,233.95,233.42,233.55,16656.0
2025-06-20 10:10:00,233.56,234.22,233.55,234.14,10246.0,233.56,234.22,233.55,234.14,10246.0
2025-06-20 10:20:00,234.1,234.16,233.66,233.93,4589.0,234.1,234.16,233.66,233.93,4589.0
2025-06-20 10:30:00,233.8,234.17,233.64,234.04,15859.0,233.8,234.17,233.64,234.04,15859.0
2025-06-20 10:40:00,234.01,234.49,233.79,234.46,8907.0,234.01,234.49,233.79,234.46,8907.0
2025-06-20 10:50:00,234.47,234.75,234.28,234.54,10587.0,234.47,234.75,234.28,234.54,10587.0
2025-06-20 11:00:00,234.48,234.9,234.48,234.62,17741.0,234.48,234.9,234.48,234.62,17741.0
2025-06-20 11:10:00,234.62,234.91,234.43,234.67,8930.0,234.62,234.91,234.43,234.67,8930.0
2025-06-20 11:20:00,234.67,234.8,234.34,234.38,7502.0,234.67,234.8,234.34,234.38,7502.0
2025-06-20 11:30:00,234.38,234.54,234.09,234.3,14691.0,234.38,234.54,234.09,234.3,14691.0
2025-06-20 11:40:00,234.31,234.52,234.21,234.43,14289.0,234.31,234.52,234.21,234.43,14289.0
2025-06-20 11:50:00,234.34,234.41,233.78,233.79,7502.0,234.34,234.41,233.78,233.79,7502.0
2025-06-20 12:00:00,233.59,233.6,233.12,233.3,5910.0,233.59,233.6,233.12,233.3,5910.0
2025-06-20 12:10:00,233.3,233.42,232.92,232.94,7158.0,233.3,233.42,232.92,232.94,7158.0
2025-06-20 12:20:00,233.04,233.12,232.8,233.09,8517.0,233.04,233.12,232.8,233.09,8517.0
2025-06-20 12:30:00,232.96,233.24,232.95,233.21,4572.0,232.96,233.24,232.95,233.21,4572.0
2025-06-20 12:40:00,233.17,233.29,233.09,233.21,5659.0,233.17,233.29,233.09,233.21,5659.0
2025-06-20 12:50:00,233.15,233.26,232.96,232.98,8323.0,233.15,233.26,232.96,232.98,8323.0
2025-06-20 13:00:00,232.98,233.19,232.93,233.04,8907.0,232.98,233.19,232.93,233.04,8907.0
2025-06-20 13:10:00,233.04,233.07,232.81,232.84,6140.0,233.04,233.07,232.81,232.84,6140.0
2025-06-20 13:20:00,232.84,233.06,232.82,232.89,7049.0,232.84,233.06,232.82,232.89,7049.0
2025-06-20 13:30:00,232.88,232.89,232.53,232.62,6483.0,232.88,232.89,232.53,232.62,6483.0
2025-06-20 13:40:00,232.62,232.82,232.58,232.6,6837.0,232.62,232.82,232.58,232.6,6837.0
2025-06-20 13:50:00,232.6,232.77,232.59,232.7,5625.0,232.6,232.77,232.59,232.7,5625.0
2025-06-20 14:00:00,232.68,232.77,232.49,232.62,8250.0,232.68,232.77,232.49,232.62,8250.0
2025-06-20 14:10:00,232.6,232.89,232.56,232.8,7463.0,232.6,232.89,232.56,232.8,7463.0
2025-06-20 14:20:00,232.88,232.89,232.76,232.81,5574.0,232.88,232.89,232.76,232.81,5574.0
2025-06-20 14:30:00,232.73,232.74,232.47,232.57,6008.0,232.73,232.74,232.47,232.57,6008.0
2025-06-20 14:40:00,232.57,232.65,232.35,232.4,8889.0,232.57,232.65,232.35,232.4,8889.0
2025-06-20 14:50:00,232.38,232.38,231.96,232.07,10054.0,232.38,232.38,231.96,232.07,10054.0
2025-06-20 15:00:00,232.09,232.31,232.08,232.21,10907.0,232.09,232.31,232.08,232.21,10907.0
2025-06-20 15:10:00,232.2,232.28,232.02,232.05,8434.0,232.2,232.28,232.02,232.05,8434.0
2025-06-20 15:20:00,232.01,232.02,231.43,231.48,17423.0,232.01,232.02,231.43,231.48,17423.0
2025-06-20 15:30:00,231.48,231.63,231.35,231.47,28186.0,231.48,231.63,231.35,231.47,28186.0
2025-06-20 15:40:00,231.43,231.62,231.14,231.44,44602.0,231.43,231.62,231.14,231.44,44602.0
2025-06-20 15:50:00,231.51,232.11,231.41,231.93,157038.0,231.51,232.11,231.41,231.93,157038.0